1652079900000|2022-05-09 07:05:00|10.83|9.43|10.84|9.44|10.84|9.44|10.83|9.43|0
1652079910000|2022-05-09 07:05:10|10.85|9.45|10.87|9.47|10.89|9.49|10.85|9.45|0
1652079920000|2022-05-09 07:05:20|10.84|9.44|10.77|9.37|10.84|9.44|10.77|9.37|0
1652079930000|2022-05-09 07:05:30|10.73|9.33|10.68|9.28|10.73|9.33|10.68|9.28|0
1652079940000|2022-05-09 07:05:40|10.72|9.32|10.7|9.3|10.75|9.35|10.7|9.3|0
1652079950000|2022-05-09 07:05:50|10.67|9.27|10.62|9.22|10.67|9.27|10.62|9.22|0
1652079960000|2022-05-09 07:06:00|10.66|9.26|10.62|9.22|10.66|9.26|10.62|9.22|0
1652079970000|2022-05-09 07:06:10|10.65|9.25|10.74|9.34|10.74|9.34|10.65|9.25|0
1652079980000|2022-05-09 07:06:20|10.76|9.36|10.76|9.36|10.78|9.38|10.76|9.36|0
1652079990000|2022-05-09 07:06:30|10.73|9.33|10.78|9.38|10.78|9.38|10.73|9.33|0
1652080000000|2022-05-09 07:06:40|10.73|9.33|10.69|9.29|10.73|9.33|10.68|9.28|0
1652080010000|2022-05-09 07:06:50|10.66|9.26|10.65|9.25|10.66|9.26|10.64|9.24|0
1652080020000|2022-05-09 07:07:00|10.66|9.26|10.62|9.22|10.66|9.26|10.62|9.22|0
1652080030000|2022-05-09 07:07:10|10.64|9.24|10.64|9.24|10.64|9.24|10.63|9.23|0
1652080040000|2022-05-09 07:07:20|10.68|9.28|10.82|9.42|10.82|9.42|10.68|9.28|0
1652080050000|2022-05-09 07:07:30|10.85|9.45|10.85|9.45|10.89|9.49|10.81|9.41|0
1652080060000|2022-05-09 07:07:40|10.8|9.4|10.85|9.45|10.85|9.45|10.8|9.4|0
1652080070000|2022-05-09 07:07:50|10.93|9.53|10.95|9.55|10.98|9.58|10.93|9.53|0
1652080080000|2022-05-09 07:08:00|10.93|9.53|10.95|9.55|10.95|9.55|10.93|9.53|0
1652080090000|2022-05-09 07:08:10|10.94|9.54|10.94|9.54|10.94|9.54|10.93|9.53|0
1652080100000|2022-05-09 07:08:20|10.93|9.53|10.93|9.53|10.94|9.54|10.93|9.53|0
1652080110000|2022-05-09 07:08:30|10.94|9.54|10.93|9.53|10.95|9.55|10.92|9.52|0
1652080120000|2022-05-09 07:08:40|10.91|9.51|10.94|9.54|10.94|9.54|10.91|9.51|0
1652080130000|2022-05-09 07:08:50|10.95|9.55|10.91|9.51|10.95|9.55|10.91|9.51|0
1652080140000|2022-05-09 07:09:00|10.88|9.48|10.93|9.53|10.93|9.53|10.88|9.48|0
1652080150000|2022-05-09 07:09:10|10.92|9.52|10.91|9.51|10.94|9.54|10.91|9.51|0
1652080160000|2022-05-09 07:09:20|10.92|9.52|11.03|9.63|11.03|9.63|10.92|9.52|0
1652080170000|2022-05-09 07:09:30|11.01|9.61|11.01|9.61|11.01|9.61|10.99|9.59|0
1652080180000|2022-05-09 07:09:40|11|9.6|11|9.6|11.01|9.61|11|9.6|0
1652080190000|2022-05-09 07:09:50|10.97|9.57|10.96|9.56|10.97|9.57|10.95|9.55|0
1652080200000|2022-05-09 07:10:00|10.98|9.58|10.98|9.58|10.98|9.58|10.97|9.57|0
1652080210000|2022-05-09 07:10:10|11.02|9.62|10.99|9.59|11.03|9.63|10.99|9.59|0
1652080220000|2022-05-09 07:10:20|11.03|9.63|11.09|9.69|11.09|9.69|11.03|9.63|0
1652080230000|2022-05-09 07:10:30|11.24|9.84|11.24|9.84|11.24|9.84|11.22|9.82|0
1652080240000|2022-05-09 07:10:40|11.26|9.86|11.26|9.86|11.33|9.93|11.26|9.86|0
1652080250000|2022-05-09 07:10:50|11.24|9.84|11.31|9.91|11.31|9.91|11.24|9.84|0
1652080260000|2022-05-09 07:11:00|11.3|9.9|11.28|9.88|11.3|9.9|11.26|9.86|0
1652080270000|2022-05-09 07:11:10|11.32|9.92|11.32|9.92|11.32|9.92|11.31|9.91|0
1652080280000|2022-05-09 07:11:20|11.28|9.88|11.37|9.97|11.37|9.97|11.28|9.88|0
1652080290000|2022-05-09 07:11:30|11.39|9.99|11.31|9.91|11.39|9.99|11.31|9.91|0
1652080300000|2022-05-09 07:11:40|11.28|9.88|11.26|9.86|11.32|9.92|11.26|9.86|0
1652080310000|2022-05-09 07:11:50|11.27|9.87|11.31|9.91|11.31|9.91|11.27|9.87|0
1652080320000|2022-05-09 07:12:00|11.33|9.93|11.31|9.91|11.33|9.93|11.31|9.91|0
1652080330000|2022-05-09 07:12:10|11.28|9.88|11.28|9.88|11.33|9.93|11.28|9.88|0
1652080340000|2022-05-09 07:12:20|11.31|9.91|11.33|9.93|11.39|9.99|11.31|9.91|0
1652080350000|2022-05-09 07:12:30|11.31|9.91|11.29|9.89|11.31|9.91|11.29|9.89|0
1652080360000|2022-05-09 07:12:40|11.28|9.88|11.26|9.86|11.31|9.91|11.26|9.86|0
1652080370000|2022-05-09 07:12:50|11.28|9.88|11.27|9.87|11.31|9.91|11.27|9.87|0
1652080380000|2022-05-09 07:13:00|11.26|9.86|11.27|9.87|11.27|9.87|11.26|9.86|0
1652080390000|2022-05-09 07:13:10|11.31|9.91|11.36|9.96|11.36|9.96|11.31|9.91|0
1652080400000|2022-05-09 07:13:20|11.34|9.94|11.31|9.91|11.36|9.96|11.31|9.91|0
1652080410000|2022-05-09 07:13:30|11.37|9.97|11.39|9.99|11.4|10|11.37|9.97|0
1652080420000|2022-05-09 07:13:40|11.35|9.95|11.31|9.91|11.35|9.95|11.31|9.91|0
1652080430000|2022-05-09 07:13:50|11.28|9.88|11.34|9.94|11.34|9.94|11.28|9.88|0
1652080440000|2022-05-09 07:14:00|11.32|9.92|11.29|9.89|11.32|9.92|11.28|9.88|0
1652080450000|2022-05-09 07:14:10|11.28|9.88|11.32|9.92|11.32|9.92|11.28|9.88|0
1652080460000|2022-05-09 07:14:20|11.33|9.93|11.32|9.92|11.35|9.95|11.32|9.92|0
1652080470000|2022-05-09 07:14:30|11.34|9.94|11.34|9.94|11.35|9.95|11.34|9.94|0
1652080480000|2022-05-09 07:14:40|11.35|9.95|11.33|9.93|11.35|9.95|11.33|9.93|0
1652080490000|2022-05-09 07:14:50|11.34|9.94|11.35|9.95|11.35|9.95|11.3|9.9|0
1652080500000|2022-05-09 07:15:00|11.34|9.94|11.36|9.96|11.36|9.96|11.34|9.94|0
1652080510000|2022-05-09 07:15:10|11.34|9.94|11.33|9.93|11.35|9.95|11.33|9.93|0
1652080520000|2022-05-09 07:15:20|11.38|9.98|11.35|9.95|11.43|10.03|11.35|9.95|0
1652080530000|2022-05-09 07:15:30|11.28|9.88|11.27|9.87|11.35|9.95|11.27|9.87|0
1652080540000|2022-05-09 07:15:40|11.24|9.84|11.16|9.76|11.24|9.84|11.16|9.76|0
1652080550000|2022-05-09 07:15:50|11.11|9.71|11.11|9.71|11.12|9.72|11.11|9.71|0
1652080560000|2022-05-09 07:16:00|11.16|9.76|11.09|9.69|11.19|9.79|11.09|9.69|0
1652080570000|2022-05-09 07:16:10|11.03|9.63|10.97|9.57|11.03|9.63|10.97|9.57|0
1652080580000|2022-05-09 07:16:20|10.95|9.55|10.9|9.5|10.95|9.55|10.9|9.5|0
1652080590000|2022-05-09 07:16:30|10.92|9.52|10.9|9.5|10.95|9.55|10.89|9.49|0
1652080600000|2022-05-09 07:16:40|10.88|9.48|10.81|9.41|10.88|9.48|10.81|9.41|0
1652080610000|2022-05-09 07:16:50|10.86|9.46|11.05|9.65|11.05|9.65|10.86|9.46|0
1652080620000|2022-05-09 07:17:00|10.97|9.57|10.87|9.47|10.97|9.57|10.87|9.47|0
1652080630000|2022-05-09 07:17:10|10.85|9.45|10.86|9.46|10.86|9.46|10.85|9.45|0
1652080640000|2022-05-09 07:17:20|10.84|9.44|10.84|9.44|10.87|9.47|10.84|9.44|0
1652080650000|2022-05-09 07:17:30|10.81|9.41|10.79|9.39|10.81|9.41|10.78|9.38|0
1652080660000|2022-05-09 07:17:40|10.8|9.4|10.84|9.44|10.84|9.44|10.76|9.36|0
1652080670000|2022-05-09 07:17:50|10.88|9.48|10.82|9.42|10.88|9.48|10.82|9.42|0
1652080680000|2022-05-09 07:18:00|10.83|9.43|10.9|9.5|10.9|9.5|10.83|9.43|0
1652080690000|2022-05-09 07:18:10|10.88|9.48|10.89|9.49|10.92|9.52|10.88|9.48|0
1652080700000|2022-05-09 07:18:20|10.91|9.51|10.93|9.53|10.93|9.53|10.9|9.5|0
1652080710000|2022-05-09 07:18:30|10.92|9.52|10.91|9.51|10.97|9.57|10.91|9.51|0
1652080720000|2022-05-09 07:18:40|10.94|9.54|10.9|9.5|10.94|9.54|10.9|9.5|0
1652080730000|2022-05-09 07:18:50|10.91|9.51|10.89|9.49|10.91|9.51|10.89|9.49|0
1652080740000|2022-05-09 07:19:00|10.87|9.47|10.94|9.54|10.97|9.57|10.87|9.47|0
1652080750000|2022-05-09 07:19:10|10.92|9.52|10.82|9.42|10.92|9.52|10.82|9.42|0
1652080760000|2022-05-09 07:19:20|10.81|9.41|10.88|9.48|10.88|9.48|10.8|9.4|0
1652080770000|2022-05-09 07:19:30|10.87|9.47|10.78|9.38|10.87|9.47|10.78|9.38|0
1652080780000|2022-05-09 07:19:40|10.77|9.37|10.74|9.34|10.77|9.37|10.7|9.3|0
1652080790000|2022-05-09 07:19:50|10.72|9.32|10.69|9.29|10.75|9.35|10.69|9.29|0
1652080800000|2022-05-09 07:20:00|10.71|9.31|10.73|9.33|10.77|9.37|10.71|9.31|0
1652080810000|2022-05-09 07:20:10|10.72|9.32|10.64|9.24|10.72|9.32|10.64|9.24|0
1652080820000|2022-05-09 07:20:20|10.59|9.19|10.58|9.18|10.59|9.19|10.58|9.18|0
1652080830000|2022-05-09 07:20:30|10.6|9.2|10.62|9.22|10.62|9.22|10.58|9.18|0
1652080840000|2022-05-09 07:20:40|10.56|9.16|10.54|9.14|10.56|9.16|10.52|9.12|0
1652080850000|2022-05-09 07:20:50|10.58|9.18|10.51|9.11|10.58|9.18|10.51|9.11|0
1652080860000|2022-05-09 07:21:00|10.5|9.1|10.45|9.05|10.5|9.1|10.45|9.05|0
1652080870000|2022-05-09 07:21:10|10.48|9.08|10.44|9.04|10.52|9.12|10.44|9.04|0
1652080880000|2022-05-09 07:21:20|10.43|9.03|10.46|9.06|10.46|9.06|10.41|9.01|0
1652080890000|2022-05-09 07:21:30|10.43|9.03|10.34|8.94|10.43|9.03|10.34|8.94|0
1652080900000|2022-05-09 07:21:40|10.32|8.92|10.26|8.86|10.32|8.92|10.26|8.86|0
1652080910000|2022-05-09 07:21:50|10.29|8.89|10.36|8.96|10.36|8.96|10.29|8.89|0
1652080920000|2022-05-09 07:22:00|10.37|8.97|10.34|8.94|10.37|8.97|10.34|8.94|0
1652080930000|2022-05-09 07:22:10|10.41|9.01|10.3|8.9|10.41|9.01|10.3|8.9|0
1652080940000|2022-05-09 07:22:20|10.34|8.94|10.37|8.97|10.43|9.03|10.34|8.94|0
1652080950000|2022-05-09 07:22:30|10.42|9.02|10.37|8.97|10.42|9.02|10.37|8.97|0
1652080960000|2022-05-09 07:22:40|10.4|9|10.35|8.95|10.4|9|10.35|8.95|0
1652080970000|2022-05-09 07:22:50|10.37|8.97|10.32|8.92|10.37|8.97|10.32|8.92|0
1652080980000|2022-05-09 07:23:00|10.27|8.87|10.26|8.86|10.27|8.87|10.26|8.86|0
1652080990000|2022-05-09 07:23:10|10.24|8.84|10.22|8.82|10.24|8.84|10.2|8.8|0
1652081000000|2022-05-09 07:23:20|10.21|8.81|10.26|8.86|10.33|8.93|10.21|8.81|0
1652081010000|2022-05-09 07:23:30|10.28|8.88|10.23|8.83|10.3|8.9|10.23|8.83|0
1652081020000|2022-05-09 07:23:40|10.22|8.82|10.17|8.77|10.23|8.83|10.17|8.77|0
1652081030000|2022-05-09 07:23:50|10.18|8.78|10.2|8.8|10.2|8.8|10.18|8.78|0
1652081040000|2022-05-09 07:24:00|10.17|8.77|10.18|8.78|10.2|8.8|10.17|8.77|0
1652081050000|2022-05-09 07:24:10|10.16|8.76|10.18|8.78|10.18|8.78|10.16|8.76|0
1652081060000|2022-05-09 07:24:20|10.21|8.81|10.18|8.78|10.21|8.81|10.18|8.78|0
1652081070000|2022-05-09 07:24:30|10.17|8.77|10.1|8.7|10.17|8.77|10.1|8.7|0
1652081080000|2022-05-09 07:24:40|10.12|8.72|10.09|8.69|10.12|8.72|10.03|8.63|0
1652081090000|2022-05-09 07:24:50|10.1|8.7|10.15|8.75|10.15|8.75|10.06|8.66|0
1652081100000|2022-05-09 07:25:00|10.09|8.69|10.09|8.69|10.09|8.69|10.04|8.64|0
1652081110000|2022-05-09 07:25:10|10.12|8.72|10.11|8.71|10.12|8.72|10.11|8.71|0
1652081120000|2022-05-09 07:25:20|10.12|8.72|10.08|8.68|10.14|8.74|10.08|8.68|0
1652081130000|2022-05-09 07:25:30|10.04|8.64|10.01|8.61|10.06|8.66|10.01|8.61|0
1652081140000|2022-05-09 07:25:40|10.02|8.62|10.06|8.66|10.06|8.66|10.02|8.62|0
1652081150000|2022-05-09 07:25:50|10.08|8.68|10.07|8.67|10.11|8.71|10.07|8.67|0
1652081160000|2022-05-09 07:26:00|10.1|8.7|10|8.6|10.1|8.7|10|8.6|0
1652081170000|2022-05-09 07:26:10|9.96|8.56|10.06|8.66|10.06|8.66|9.96|8.56|0
1652081180000|2022-05-09 07:26:20|10.02|8.62|10.08|8.68|10.08|8.68|10.02|8.62|0
1652081190000|2022-05-09 07:26:30|10.2|8.8|10.33|8.93|10.37|8.97|10.2|8.8|0
1652081200000|2022-05-09 07:26:40|10.26|8.86|10.26|8.86|10.26|8.86|10.18|8.78|0
1652081210000|2022-05-09 07:26:50|10.29|8.89|10.22|8.82|10.33|8.93|10.22|8.82|0
1652081220000|2022-05-09 07:27:00|10.26|8.86|10.35|8.95|10.35|8.95|10.26|8.86|0
1652081230000|2022-05-09 07:27:10|10.33|8.93|10.33|8.93|10.33|8.93|10.32|8.92|0
1652081240000|2022-05-09 07:27:20|10.3|8.9|10.25|8.85|10.3|8.9|10.25|8.85|0
1652081250000|2022-05-09 07:27:30|10.29|8.89|10.26|8.86|10.29|8.89|10.26|8.86|0
1652081260000|2022-05-09 07:27:40|10.23|8.83|10.22|8.82|10.23|8.83|10.2|8.8|0
1652081270000|2022-05-09 07:27:50|10.25|8.85|10.29|8.89|10.29|8.89|10.25|8.85|0
1652081280000|2022-05-09 07:28:00|10.23|8.83|10.14|8.74|10.23|8.83|10.14|8.74|0
1652081290000|2022-05-09 07:28:10|10.12|8.72|10.18|8.78|10.21|8.81|10.12|8.72|0
1652081300000|2022-05-09 07:28:20|10.2|8.8|10.14|8.74|10.2|8.8|10.14|8.74|0
1652081310000|2022-05-09 07:28:30|10.11|8.71|10.12|8.72|10.12|8.72|10.05|8.65|0
1652081320000|2022-05-09 07:28:40|10.13|8.73|10.09|8.69|10.13|8.73|10.08|8.68|0
1652081330000|2022-05-09 07:28:50|10.1|8.7|10.2|8.8|10.2|8.8|10.1|8.7|0
1652081340000|2022-05-09 07:29:00|10.16|8.76|10.09|8.69|10.16|8.76|10.09|8.69|0
1652081350000|2022-05-09 07:29:10|10.1|8.7|10.09|8.69|10.11|8.71|10.09|8.69|0
1652081360000|2022-05-09 07:29:20|10.12|8.72|10.18|8.78|10.2|8.8|10.12|8.72|0
1652081370000|2022-05-09 07:29:30|10.19|8.79|10.21|8.81|10.21|8.81|10.14|8.74|0
1652081380000|2022-05-09 07:29:40|10.27|8.87|10.33|8.93|10.33|8.93|10.27|8.87|0
1652081390000|2022-05-09 07:29:50|10.35|8.95|10.27|8.87|10.35|8.95|10.27|8.87|0
1652081400000|2022-05-09 07:30:00|10.31|8.91|10.21|8.81|10.31|8.91|10.21|8.81|0
1652081410000|2022-05-09 07:30:10|10.27|8.87|10.26|8.86|10.28|8.88|10.26|8.86|0
1652081420000|2022-05-09 07:30:20|10.31|8.91|10.33|8.93|10.33|8.93|10.3|8.9|0
1652081430000|2022-05-09 07:30:30|10.35|8.95|10.29|8.89|10.35|8.95|10.29|8.89|0
1652081440000|2022-05-09 07:30:40|10.3|8.9|10.29|8.89|10.31|8.91|10.27|8.87|0
1652081450000|2022-05-09 07:30:50|10.28|8.88|10.17|8.77|10.28|8.88|10.17|8.77|0
1652081460000|2022-05-09 07:31:00|10.18|8.78|10.18|8.78|10.18|8.78|10.16|8.76|0
1652081470000|2022-05-09 07:31:10|10.16|8.76|10.16|8.76|10.18|8.78|10.16|8.76|0
1652081480000|2022-05-09 07:31:20|10.19|8.79|10.31|8.91|10.31|8.91|10.19|8.79|0
1652081490000|2022-05-09 07:31:30|10.3|8.9|10.27|8.87|10.3|8.9|10.27|8.87|0
1652081500000|2022-05-09 07:31:40|10.29|8.89|10.3|8.9|10.3|8.9|10.29|8.89|0
1652081510000|2022-05-09 07:31:50|10.32|8.92|10.37|8.97|10.37|8.97|10.32|8.92|0
1652081520000|2022-05-09 07:32:00|10.33|8.93|10.44|9.04|10.44|9.04|10.33|8.93|0
1652081530000|2022-05-09 07:32:10|10.5|9.1|10.5|9.1|10.51|9.11|10.5|9.1|0
1652081540000|2022-05-09 07:32:20|10.51|9.11|10.45|9.05|10.51|9.11|10.45|9.05|0
1652081550000|2022-05-09 07:32:30|10.48|9.08|10.46|9.06|10.49|9.09|10.45|9.05|0
1652081560000|2022-05-09 07:32:40|10.47|9.07|10.5|9.1|10.55|9.15|10.47|9.07|0
1652081570000|2022-05-09 07:32:50|10.55|9.15|10.67|9.27|10.67|9.27|10.55|9.15|0
1652081580000|2022-05-09 07:33:00|10.77|9.37|10.75|9.35|10.83|9.43|10.75|9.35|0
1652081590000|2022-05-09 07:33:10|10.77|9.37|10.69|9.29|10.77|9.37|10.69|9.29|0
1652081600000|2022-05-09 07:33:20|10.71|9.31|10.69|9.29|10.74|9.34|10.69|9.29|0
1652081610000|2022-05-09 07:33:30|10.68|9.28|10.57|9.17|10.68|9.28|10.57|9.17|0
1652081620000|2022-05-09 07:33:40|10.59|9.19|10.62|9.22|10.63|9.23|10.59|9.19|0
1652081630000|2022-05-09 07:33:50|10.66|9.26|10.66|9.26|10.67|9.27|10.64|9.24|0
1652081640000|2022-05-09 07:34:00|10.68|9.28|10.71|9.31|10.71|9.31|10.67|9.27|0
1652081650000|2022-05-09 07:34:10|10.74|9.34|10.75|9.35|10.75|9.35|10.72|9.32|0
1652081660000|2022-05-09 07:34:20|10.74|9.34|10.75|9.35|10.75|9.35|10.74|9.34|0
1652081670000|2022-05-09 07:34:30|10.8|9.4|10.8|9.4|10.8|9.4|10.79|9.39|0
1652081680000|2022-05-09 07:34:40|10.88|9.48|10.86|9.46|10.88|9.48|10.84|9.44|0
1652081690000|2022-05-09 07:34:50|10.88|9.48|10.88|9.48|10.88|9.48|10.86|9.46|0
1652081700000|2022-05-09 07:35:00|10.92|9.52|10.89|9.49|10.92|9.52|10.89|9.49|0
1652081710000|2022-05-09 07:35:10|10.88|9.48|10.84|9.44|10.89|9.49|10.84|9.44|0
1652081720000|2022-05-09 07:35:20|10.82|9.42|10.98|9.58|10.98|9.58|10.82|9.42|0
1652081730000|2022-05-09 07:35:30|10.96|9.56|10.95|9.55|10.96|9.56|10.95|9.55|0
1652081740000|2022-05-09 07:35:40|10.96|9.56|11.01|9.61|11.01|9.61|10.96|9.56|0
1652081750000|2022-05-09 07:35:50|11|9.6|10.96|9.56|11.01|9.61|10.96|9.56|0
1652081760000|2022-05-09 07:36:00|10.95|9.55|10.94|9.54|10.95|9.55|10.94|9.54|0
1652081770000|2022-05-09 07:36:10|10.95|9.55|10.87|9.47|10.95|9.55|10.87|9.47|0
1652081780000|2022-05-09 07:36:20|10.84|9.44|10.83|9.43|10.84|9.44|10.81|9.41|0
1652081790000|2022-05-09 07:36:30|10.88|9.48|10.87|9.47|10.89|9.49|10.87|9.47|0
1652081800000|2022-05-09 07:36:40|10.83|9.43|10.81|9.41|10.83|9.43|10.79|9.39|0
1652081810000|2022-05-09 07:36:50|10.83|9.43|10.81|9.41|10.83|9.43|10.81|9.41|0
1652081820000|2022-05-09 07:37:00|10.78|9.38|10.76|9.36|10.78|9.38|10.74|9.34|0
1652081830000|2022-05-09 07:37:10|10.72|9.32|10.73|9.33|10.73|9.33|10.72|9.32|0
1652081840000|2022-05-09 07:37:20|10.71|9.31|10.74|9.34|10.75|9.35|10.71|9.31|0
1652081850000|2022-05-09 07:37:30|10.67|9.27|10.67|9.27|10.67|9.27|10.66|9.26|0
1652081860000|2022-05-09 07:37:40|10.7|9.3|10.72|9.32|10.73|9.33|10.7|9.3|0
1652081870000|2022-05-09 07:37:50|10.71|9.31|10.78|9.38|10.79|9.39|10.71|9.31|0
1652081880000|2022-05-09 07:38:00|10.73|9.33|10.69|9.29|10.73|9.33|10.69|9.29|0
1652081890000|2022-05-09 07:38:10|10.76|9.36|10.77|9.37|10.77|9.37|10.76|9.36|0
1652081900000|2022-05-09 07:38:20|10.79|9.39|10.81|9.41|10.83|9.43|10.79|9.39|0
1652081910000|2022-05-09 07:38:30|10.85|9.45|10.88|9.48|10.88|9.48|10.84|9.44|0
1652081920000|2022-05-09 07:38:40|10.85|9.45|10.92|9.52|10.92|9.52|10.85|9.45|0
1652081930000|2022-05-09 07:38:50|10.91|9.51|10.83|9.43|10.91|9.51|10.83|9.43|0
1652081940000|2022-05-09 07:39:00|10.81|9.41|10.77|9.37|10.81|9.41|10.77|9.37|0
1652081950000|2022-05-09 07:39:10|10.78|9.38|10.77|9.37|10.78|9.38|10.77|9.37|0
1652081960000|2022-05-09 07:39:20|10.8|9.4|10.77|9.37|10.81|9.41|10.77|9.37|0
1652081970000|2022-05-09 07:39:30|10.79|9.39|10.79|9.39|10.82|9.42|10.77|9.37|0
1652081980000|2022-05-09 07:39:40|10.78|9.38|10.79|9.39|10.79|9.39|10.77|9.37|0
1652081990000|2022-05-09 07:39:50|10.78|9.38|10.81|9.41|10.81|9.41|10.78|9.38|0
1652082000000|2022-05-09 07:40:00|10.83|9.43|10.76|9.36|10.83|9.43|10.76|9.36|0
1652082010000|2022-05-09 07:40:10|10.75|9.35|10.71|9.31|10.75|9.35|10.69|9.29|0
1652082020000|2022-05-09 07:40:20|10.73|9.33|10.72|9.32|10.74|9.34|10.72|9.32|0
1652082030000|2022-05-09 07:40:30|10.75|9.35|10.73|9.33|10.77|9.37|10.73|9.33|0
1652082040000|2022-05-09 07:40:40|10.75|9.35|10.69|9.29|10.75|9.35|10.69|9.29|0
1652082050000|2022-05-09 07:40:50|10.71|9.31|10.78|9.38|10.78|9.38|10.71|9.31|0
1652082060000|2022-05-09 07:41:00|10.77|9.37|10.75|9.35|10.77|9.37|10.74|9.34|0
1652082070000|2022-05-09 07:41:10|10.69|9.29|10.68|9.28|10.69|9.29|10.67|9.27|0
1652082080000|2022-05-09 07:41:20|10.65|9.25|10.65|9.25|10.65|9.25|10.65|9.25|0
1652082090000|2022-05-09 07:41:30|10.64|9.24|10.67|9.27|10.67|9.27|10.64|9.24|0
1652082100000|2022-05-09 07:41:40|10.66|9.26|10.73|9.33|10.73|9.33|10.66|9.26|0
1652082110000|2022-05-09 07:41:50|10.69|9.29|10.67|9.27|10.73|9.33|10.65|9.25|0
1652082120000|2022-05-09 07:42:00|10.61|9.21|10.62|9.22|10.65|9.25|10.59|9.19|0
1652082130000|2022-05-09 07:42:10|10.61|9.21|10.59|9.19|10.63|9.23|10.59|9.19|0
1652082140000|2022-05-09 07:42:20|10.6|9.2|10.54|9.14|10.6|9.2|10.54|9.14|0
1652082150000|2022-05-09 07:42:30|10.51|9.11|10.48|9.08|10.51|9.11|10.48|9.08|0
1652082160000|2022-05-09 07:42:40|10.44|9.04|10.42|9.02|10.44|9.04|10.41|9.01|0
1652082170000|2022-05-09 07:42:50|10.39|8.99|10.4|9|10.4|9|10.39|8.99|0
1652082180000|2022-05-09 07:43:00|10.43|9.03|10.43|9.03|10.45|9.05|10.43|9.03|0
1652082190000|2022-05-09 07:43:10|10.41|9.01|10.37|8.97|10.41|9.01|10.36|8.96|0
1652082200000|2022-05-09 07:43:20|10.38|8.98|10.43|9.03|10.43|9.03|10.38|8.98|0
1652082210000|2022-05-09 07:43:30|10.46|9.06|10.46|9.06|10.47|9.07|10.46|9.06|0
1652082220000|2022-05-09 07:43:40|10.47|9.07|10.41|9.01|10.47|9.07|10.41|9.01|0
1652082230000|2022-05-09 07:43:50|10.43|9.03|10.47|9.07|10.47|9.07|10.43|9.03|0
1652082240000|2022-05-09 07:44:00|10.43|9.03|10.4|9|10.43|9.03|10.4|9|0
1652082250000|2022-05-09 07:44:10|10.43|9.03|10.55|9.15|10.55|9.15|10.43|9.03|0
1652082260000|2022-05-09 07:44:20|10.54|9.14|10.47|9.07|10.54|9.14|10.47|9.07|0
1652082270000|2022-05-09 07:44:30|10.45|9.05|10.51|9.11|10.51|9.11|10.45|9.05|0
1652082280000|2022-05-09 07:44:40|10.49|9.09|10.45|9.05|10.49|9.09|10.45|9.05|0
1652082290000|2022-05-09 07:44:50|10.41|9.01|10.36|8.96|10.41|9.01|10.36|8.96|0
1652082300000|2022-05-09 07:45:00|10.37|8.97|10.45|9.05|10.45|9.05|10.37|8.97|0
1652082310000|2022-05-09 07:45:10|10.44|9.04|10.47|9.07|10.5|9.1|10.44|9.04|0
1652082320000|2022-05-09 07:45:20|10.45|9.05|10.39|8.99|10.45|9.05|10.39|8.99|0
1652082330000|2022-05-09 07:45:30|10.36|8.96|10.37|8.97|10.38|8.98|10.36|8.96|0
1652082340000|2022-05-09 07:45:40|10.35|8.95|10.34|8.94|10.35|8.95|10.33|8.93|0
1652082350000|2022-05-09 07:45:50|10.37|8.97|10.37|8.97|10.37|8.97|10.33|8.93|0
1652082360000|2022-05-09 07:46:00|10.35|8.95|10.33|8.93|10.35|8.95|10.32|8.92|0
1652082370000|2022-05-09 07:46:10|10.36|8.96|10.33|8.93|10.36|8.96|10.33|8.93|0
1652082380000|2022-05-09 07:46:20|10.32|8.92|10.41|9.01|10.41|9.01|10.32|8.92|0
1652082390000|2022-05-09 07:46:30|10.43|9.03|10.5|9.1|10.5|9.1|10.43|9.03|0
1652082400000|2022-05-09 07:46:40|10.53|9.13|10.41|9.01|10.53|9.13|10.41|9.01|0
1652082410000|2022-05-09 07:46:50|10.43|9.03|10.39|8.99|10.44|9.04|10.39|8.99|0
1652082420000|2022-05-09 07:47:00|10.42|9.02|10.39|8.99|10.43|9.03|10.39|8.99|0
1652082430000|2022-05-09 07:47:10|10.42|9.02|10.43|9.03|10.43|9.03|10.42|9.02|0
1652082440000|2022-05-09 07:47:20|10.47|9.07|10.47|9.07|10.49|9.09|10.47|9.07|0
1652082450000|2022-05-09 07:47:30|10.49|9.09|10.47|9.07|10.49|9.09|10.47|9.07|0
1652082460000|2022-05-09 07:47:40|10.41|9.01|10.37|8.97|10.41|9.01|10.37|8.97|0
1652082470000|2022-05-09 07:47:50|10.38|8.98|10.39|8.99|10.41|9.01|10.38|8.98|0
1652082480000|2022-05-09 07:48:00|10.36|8.96|10.35|8.95|10.39|8.99|10.35|8.95|0
1652082490000|2022-05-09 07:48:10|10.3|8.9|10.3|8.9|10.3|8.9|10.27|8.87|0
1652082500000|2022-05-09 07:48:20|10.37|8.97|10.39|8.99|10.39|8.99|10.37|8.97|0
1652082510000|2022-05-09 07:48:30|10.37|8.97|10.37|8.97|10.39|8.99|10.37|8.97|0
1652082520000|2022-05-09 07:48:40|10.39|8.99|10.39|8.99|10.39|8.99|10.37|8.97|0
1652082530000|2022-05-09 07:48:50|10.4|9|10.39|8.99|10.41|9.01|10.39|8.99|0
1652082540000|2022-05-09 07:49:00|10.41|9.01|10.42|9.02|10.43|9.03|10.41|9.01|0
1652082550000|2022-05-09 07:49:10|10.45|9.05|10.49|9.09|10.51|9.11|10.45|9.05|0
1652082560000|2022-05-09 07:49:20|10.51|9.11|10.48|9.08|10.51|9.11|10.48|9.08|0
1652082570000|2022-05-09 07:49:30|10.5|9.1|10.42|9.02|10.5|9.1|10.42|9.02|0
1652082580000|2022-05-09 07:49:40|10.4|9|10.46|9.06|10.46|9.06|10.4|9|0
1652082590000|2022-05-09 07:49:50|10.43|9.03|10.45|9.05|10.45|9.05|10.43|9.03|0
1652082600000|2022-05-09 07:50:00|10.43|9.03|10.5|9.1|10.5|9.1|10.43|9.03|0
1652082610000|2022-05-09 07:50:10|10.49|9.09|10.48|9.08|10.49|9.09|10.46|9.06|0
1652082620000|2022-05-09 07:50:20|10.49|9.09|10.46|9.06|10.49|9.09|10.46|9.06|0
1652082630000|2022-05-09 07:50:30|10.44|9.04|10.44|9.04|10.44|9.04|10.44|9.04|0
1652082640000|2022-05-09 07:50:40|10.4|9|10.36|8.96|10.4|9|10.36|8.96|0
1652082650000|2022-05-09 07:50:50|10.34|8.94|10.35|8.95|10.35|8.95|10.34|8.94|0
1652082660000|2022-05-09 07:51:00|10.4|9|10.38|8.98|10.4|9|10.38|8.98|0
1652082670000|2022-05-09 07:51:10|10.37|8.97|10.34|8.94|10.37|8.97|10.33|8.93|0
1652082680000|2022-05-09 07:51:20|10.29|8.89|10.32|8.92|10.33|8.93|10.29|8.89|0
1652082690000|2022-05-09 07:51:30|10.35|8.95|10.41|9.01|10.41|9.01|10.35|8.95|0
1652082700000|2022-05-09 07:51:40|10.4|9|10.32|8.92|10.4|9|10.32|8.92|0
1652082710000|2022-05-09 07:51:50|10.3|8.9|10.27|8.87|10.3|8.9|10.27|8.87|0
1652082720000|2022-05-09 07:52:00|10.28|8.88|10.29|8.89|10.3|8.9|10.28|8.88|0
1652082730000|2022-05-09 07:52:10|10.3|8.9|10.27|8.87|10.31|8.91|10.27|8.87|0
1652082740000|2022-05-09 07:52:20|10.3|8.9|10.36|8.96|10.36|8.96|10.3|8.9|0
1652082750000|2022-05-09 07:52:30|10.38|8.98|10.4|9|10.4|9|10.36|8.96|0
1652082760000|2022-05-09 07:52:40|10.44|9.04|10.38|8.98|10.45|9.05|10.38|8.98|0
1652082770000|2022-05-09 07:52:50|10.36|8.96|10.3|8.9|10.36|8.96|10.3|8.9|0
1652082780000|2022-05-09 07:53:00|10.28|8.88|10.19|8.79|10.28|8.88|10.19|8.79|0
1652082790000|2022-05-09 07:53:10|10.15|8.75|10.18|8.78|10.18|8.78|10.15|8.75|0
1652082800000|2022-05-09 07:53:20|10.17|8.77|10.18|8.78|10.18|8.78|10.15|8.75|0
1652082810000|2022-05-09 07:53:30|10.17|8.77|10.19|8.79|10.19|8.79|10.15|8.75|0
1652082820000|2022-05-09 07:53:40|10.16|8.76|10.12|8.72|10.16|8.76|10.12|8.72|0
1652082830000|2022-05-09 07:53:50|10.11|8.71|10.12|8.72|10.12|8.72|10.11|8.71|0
1652082840000|2022-05-09 07:54:00|10.11|8.71|10.05|8.65|10.11|8.71|10.05|8.65|0
1652082850000|2022-05-09 07:54:10|10.04|8.64|9.82|8.42|10.04|8.64|9.8|8.4|0
1652082860000|2022-05-09 07:54:20|9.81|8.41|9.9|8.5|9.9|8.5|9.81|8.41|0
1652082870000|2022-05-09 07:54:30|9.89|8.49|9.95|8.55|9.95|8.55|9.89|8.49|0
1652082880000|2022-05-09 07:54:40|9.93|8.53|9.95|8.55|9.95|8.55|9.93|8.53|0
1652082890000|2022-05-09 07:54:50|9.97|8.57|9.97|8.57|9.99|8.59|9.97|8.57|0
1652082900000|2022-05-09 07:55:00|9.99|8.59|9.92|8.52|9.99|8.59|9.92|8.52|0
1652082910000|2022-05-09 07:55:10|9.8|8.4|9.86|8.46|9.86|8.46|9.8|8.4|0
1652082920000|2022-05-09 07:55:20|9.91|8.51|9.59|8.19|9.91|8.51|9.59|8.19|0
1652082930000|2022-05-09 07:55:30|10.56|9.16|10.53|9.13|10.56|9.16|10.52|9.12|0
1652082940000|2022-05-09 07:55:40|10.54|9.14|10.51|9.11|10.54|9.14|10.51|9.11|0
1652082950000|2022-05-09 07:55:50|10.52|9.12|10.5|9.1|10.52|9.12|10.5|9.1|0
1652082960000|2022-05-09 07:56:00|10.49|9.09|10.54|9.14|10.54|9.14|10.49|9.09|0
1652082970000|2022-05-09 07:56:10|10.48|9.08|10.5|9.1|10.5|9.1|10.48|9.08|0
1652082990000|2022-05-09 07:56:30|10.48|9.08|10.48|9.08|10.48|9.08|10.45|9.05|0
1652083000000|2022-05-09 07:56:40|10.46|9.06|10.43|9.03|10.46|9.06|10.4|9|0
1652083010000|2022-05-09 07:56:50|10.46|9.06|10.5|9.1|10.5|9.1|10.43|9.03|0
1652083020000|2022-05-09 07:57:00|10.48|9.08|10.46|9.06|10.48|9.08|10.43|9.03|0
1652083030000|2022-05-09 07:57:10|10.44|9.04|10.44|9.04|10.44|9.04|10.4|9|0
1652083040000|2022-05-09 07:57:20|10.43|9.03|10.43|9.03|10.43|9.03|10.42|9.02|0
1652083050000|2022-05-09 07:57:30|10.34|8.94|10.42|9.02|10.42|9.02|10.34|8.94|0
1652083060000|2022-05-09 07:57:40|10.43|9.03|10.36|8.96|10.43|9.03|10.36|8.96|0
1652083070000|2022-05-09 07:57:50|10.38|8.98|10.38|8.98|10.4|9|10.38|8.98|0
1652083080000|2022-05-09 07:58:00|10.37|8.97|10.38|8.98|10.4|9|10.37|8.97|0
1652083090000|2022-05-09 07:58:10|10.4|9|10.46|9.06|10.49|9.09|10.4|9|0
1652083100000|2022-05-09 07:58:20|10.47|9.07|10.48|9.08|10.48|9.08|10.47|9.07|0
1652083110000|2022-05-09 07:58:30|10.46|9.06|10.47|9.07|10.47|9.07|10.44|9.04|0
1652083120000|2022-05-09 07:58:40|10.39|8.99|10.32|8.92|10.39|8.99|10.32|8.92|0
1652083130000|2022-05-09 07:58:50|10.3|8.9|10.24|8.84|10.3|8.9|10.22|8.82|0
1652083140000|2022-05-09 07:59:00|10.21|8.81|10.16|8.76|10.22|8.82|10.15|8.75|0
1652083150000|2022-05-09 07:59:10|10.18|8.78|10.15|8.75|10.2|8.8|10.15|8.75|0
1652083160000|2022-05-09 07:59:20|10.11|8.71|10.15|8.75|10.15|8.75|10.11|8.71|0
1652083170000|2022-05-09 07:59:30|10.14|8.74|10.18|8.78|10.18|8.78|10.14|8.74|0
1652083180000|2022-05-09 07:59:40|10.22|8.82|10.29|8.89|10.29|8.89|10.22|8.82|0
1652083190000|2022-05-09 07:59:50|10.28|8.88|10.24|8.84|10.28|8.88|10.24|8.84|0
1652083200000|2022-05-09 08:00:00|10.22|8.82|10.18|8.78|10.24|8.84|10.18|8.78|0
1652083210000|2022-05-09 08:00:10|10.13|8.73|10.12|8.72|10.15|8.75|10.12|8.72|0
1652083220000|2022-05-09 08:00:20|10.09|8.69|10.11|8.71|10.11|8.71|10.07|8.67|0
1652083230000|2022-05-09 08:00:30|10.15|8.75|10.07|8.67|10.15|8.75|10.07|8.67|0
1652083240000|2022-05-09 08:00:40|10.11|8.71|10.09|8.69|10.11|8.71|10.09|8.69|0
1652083250000|2022-05-09 08:00:50|10.05|8.65|10.15|8.75|10.15|8.75|10.05|8.65|0
1652083260000|2022-05-09 08:01:00|10.11|8.71|10.19|8.79|10.19|8.79|10.11|8.71|0
1652083270000|2022-05-09 08:01:10|10.16|8.76|10.11|8.71|10.16|8.76|10.07|8.67|0
1652083280000|2022-05-09 08:01:20|10.12|8.72|10.11|8.71|10.13|8.73|10.11|8.71|0
1652083290000|2022-05-09 08:01:30|10.12|8.72|10.07|8.67|10.12|8.72|10.07|8.67|0
1652083300000|2022-05-09 08:01:40|10.09|8.69|10.14|8.74|10.14|8.74|10.09|8.69|0
1652083310000|2022-05-09 08:01:50|10.18|8.78|10.14|8.74|10.18|8.78|10.14|8.74|0
1652083320000|2022-05-09 08:02:00|10.12|8.72|10.06|8.66|10.12|8.72|10.06|8.66|0
1652083330000|2022-05-09 08:02:10|10.05|8.65|10.05|8.65|10.07|8.67|10.05|8.65|0
1652083340000|2022-05-09 08:02:20|10.07|8.67|9.97|8.57|10.07|8.67|9.97|8.57|0
1652083350000|2022-05-09 08:02:30|10.06|8.66|10.07|8.67|10.07|8.67|10.03|8.63|0
1652083360000|2022-05-09 08:02:40|9.97|8.57|9.99|8.59|10|8.6|9.97|8.57|0
1652083370000|2022-05-09 08:02:50|9.95|8.55|9.95|8.55|9.97|8.57|9.93|8.53|0
1652083380000|2022-05-09 08:03:00|9.93|8.53|9.99|8.59|9.99|8.59|9.93|8.53|0
1652083390000|2022-05-09 08:03:10|9.97|8.57|9.95|8.55|9.99|8.59|9.95|8.55|0
1652083400000|2022-05-09 08:03:20|9.96|8.56|9.98|8.58|9.98|8.58|9.96|8.56|0
1652083410000|2022-05-09 08:03:30|9.97|8.57|9.96|8.56|9.97|8.57|9.95|8.55|0
1652083420000|2022-05-09 08:03:40|9.97|8.57|9.96|8.56|9.97|8.57|9.95|8.55|0
1652083430000|2022-05-09 08:03:50|9.94|8.54|9.93|8.53|9.95|8.55|9.93|8.53|0
1652083440000|2022-05-09 08:04:00|9.92|8.52|9.82|8.42|9.92|8.52|9.82|8.42|0
1652083450000|2022-05-09 08:04:10|9.8|8.4|9.73|8.33|9.8|8.4|9.73|8.33|0
1652083460000|2022-05-09 08:04:20|9.75|8.35|9.8|8.4|9.8|8.4|9.74|8.34|0
1652083470000|2022-05-09 08:04:30|9.82|8.42|9.88|8.48|9.89|8.49|9.82|8.42|0
1652083480000|2022-05-09 08:04:40|9.92|8.52|9.95|8.55|9.97|8.57|9.92|8.52|0
1652083490000|2022-05-09 08:04:50|9.92|8.52|9.92|8.52|9.92|8.52|9.9|8.5|0
1652083500000|2022-05-09 08:05:00|9.91|8.51|9.88|8.48|9.91|8.51|9.88|8.48|0
1652083510000|2022-05-09 08:05:10|9.86|8.46|9.88|8.48|9.89|8.49|9.86|8.46|0
1652083520000|2022-05-09 08:05:20|9.9|8.5|9.81|8.41|9.9|8.5|9.81|8.41|0
1652083530000|2022-05-09 08:05:30|9.82|8.42|9.79|8.39|9.82|8.42|9.78|8.38|0
1652083540000|2022-05-09 08:05:40|9.78|8.38|9.83|8.43|9.83|8.43|9.78|8.38|0
1652083550000|2022-05-09 08:05:50|9.8|8.4|9.83|8.43|9.84|8.44|9.78|8.38|0
1652083560000|2022-05-09 08:06:00|9.86|8.46|9.82|8.42|9.86|8.46|9.82|8.42|0
1652083570000|2022-05-09 08:06:10|9.8|8.4|9.81|8.41|9.84|8.44|9.8|8.4|0
1652083580000|2022-05-09 08:06:20|9.84|8.44|9.85|8.45|9.85|8.45|9.82|8.42|0
1652083590000|2022-05-09 08:06:30|9.86|8.46|9.82|8.42|9.86|8.46|9.82|8.42|0
1652083600000|2022-05-09 08:06:40|9.86|8.46|9.83|8.43|9.86|8.46|9.83|8.43|0
1652083610000|2022-05-09 08:06:50|9.84|8.44|9.82|8.42|9.84|8.44|9.82|8.42|0
1652083620000|2022-05-09 08:07:00|9.84|8.44|9.82|8.42|9.84|8.44|9.82|8.42|0
1652083630000|2022-05-09 08:07:10|9.83|8.43|9.84|8.44|9.84|8.44|9.83|8.43|0
1652083640000|2022-05-09 08:07:20|9.82|8.42|9.88|8.48|9.88|8.48|9.78|8.38|0
1652083650000|2022-05-09 08:07:30|9.93|8.53|9.93|8.53|9.97|8.57|9.93|8.53|0
1652083660000|2022-05-09 08:07:40|9.95|8.55|9.99|8.59|9.99|8.59|9.95|8.55|0
1652083670000|2022-05-09 08:07:50|9.97|8.57|9.96|8.56|9.97|8.57|9.96|8.56|0
1652083680000|2022-05-09 08:08:00|9.97|8.57|9.93|8.53|9.97|8.57|9.93|8.53|0
1652083690000|2022-05-09 08:08:10|9.96|8.56|9.96|8.56|9.96|8.56|9.95|8.55|0
1652083700000|2022-05-09 08:08:20|9.95|8.55|10.04|8.64|10.04|8.64|9.95|8.55|0
1652083710000|2022-05-09 08:08:30|10.03|8.63|10.12|8.72|10.12|8.72|10.03|8.63|0
1652083720000|2022-05-09 08:08:40|10.13|8.73|10.13|8.73|10.16|8.76|10.13|8.73|0
1652083730000|2022-05-09 08:08:50|10.1|8.7|10.1|8.7|10.11|8.71|10.1|8.7|0
1652083740000|2022-05-09 08:09:00|10.12|8.72|10.14|8.74|10.14|8.74|10.12|8.72|0
1652083750000|2022-05-09 08:09:10|10.15|8.75|10.18|8.78|10.18|8.78|10.15|8.75|0
1652083760000|2022-05-09 08:09:20|10.16|8.76|10.24|8.84|10.24|8.84|10.16|8.76|0
1652083770000|2022-05-09 08:09:30|10.25|8.85|10.24|8.84|10.25|8.85|10.23|8.83|0
1652083780000|2022-05-09 08:09:40|10.26|8.86|10.26|8.86|10.26|8.86|10.26|8.86|0
1652083790000|2022-05-09 08:09:50|10.24|8.84|10.24|8.84|10.25|8.85|10.24|8.84|0
1652083800000|2022-05-09 08:10:00|10.23|8.83|10.08|8.68|10.23|8.83|10.08|8.68|0
1652083810000|2022-05-09 08:10:10|10.1|8.7|10.1|8.7|10.1|8.7|10.1|8.7|0
1652083820000|2022-05-09 08:10:20|10.09|8.69|10.19|8.79|10.2|8.8|10.09|8.69|0
1652083830000|2022-05-09 08:10:30|10.18|8.78|10.26|8.86|10.26|8.86|10.18|8.78|0
1652083840000|2022-05-09 08:10:40|10.24|8.84|10.31|8.91|10.31|8.91|10.24|8.84|0
1652083850000|2022-05-09 08:10:50|10.35|8.95|10.35|8.95|10.35|8.95|10.35|8.95|0
1652083860000|2022-05-09 08:11:00|10.32|8.92|10.36|8.96|10.36|8.96|10.3|8.9|0
1652083870000|2022-05-09 08:11:10|10.34|8.94|10.34|8.94|10.34|8.94|10.32|8.92|0
1652083880000|2022-05-09 08:11:20|10.36|8.96|10.36|8.96|10.36|8.96|10.34|8.94|0
1652083890000|2022-05-09 08:11:30|10.32|8.92|10.31|8.91|10.32|8.92|10.28|8.88|0
1652083900000|2022-05-09 08:11:40|10.29|8.89|10.27|8.87|10.29|8.89|10.27|8.87|0
1652083910000|2022-05-09 08:11:50|10.29|8.89|10.22|8.82|10.29|8.89|10.21|8.81|0
1652083920000|2022-05-09 08:12:00|10.24|8.84|10.27|8.87|10.28|8.88|10.24|8.84|0
1652083930000|2022-05-09 08:12:10|10.22|8.82|10.24|8.84|10.24|8.84|10.22|8.82|0
1652083940000|2022-05-09 08:12:20|10.29|8.89|10.28|8.88|10.29|8.89|10.26|8.86|0
1652083950000|2022-05-09 08:12:30|10.3|8.9|10.3|8.9|10.31|8.91|10.3|8.9|0
1652083960000|2022-05-09 08:12:40|10.28|8.88|10.28|8.88|10.28|8.88|10.24|8.84|0
1652083970000|2022-05-09 08:12:50|10.27|8.87|10.18|8.78|10.27|8.87|10.18|8.78|0
1652083980000|2022-05-09 08:13:00|10.2|8.8|10.19|8.79|10.22|8.82|10.18|8.78|0
1652083990000|2022-05-09 08:13:10|10.16|8.76|10.12|8.72|10.19|8.79|10.12|8.72|0
1652084000000|2022-05-09 08:13:20|10.14|8.74|10.12|8.72|10.16|8.76|10.12|8.72|0
1652084010000|2022-05-09 08:13:30|10.16|8.76|10.18|8.78|10.18|8.78|10.12|8.72|0
1652084020000|2022-05-09 08:13:40|10.2|8.8|10.2|8.8|10.24|8.84|10.2|8.8|0
1652084030000|2022-05-09 08:13:50|10.22|8.82|10.15|8.75|10.22|8.82|10.15|8.75|0
1652084040000|2022-05-09 08:14:00|10.2|8.8|10.19|8.79|10.2|8.8|10.16|8.76|0
1652084050000|2022-05-09 08:14:10|10.18|8.78|10.24|8.84|10.24|8.84|10.18|8.78|0
1652084060000|2022-05-09 08:14:20|10.22|8.82|10.24|8.84|10.24|8.84|10.22|8.82|0
1652084070000|2022-05-09 08:14:30|10.21|8.81|10.2|8.8|10.22|8.82|10.2|8.8|0
1652084080000|2022-05-09 08:14:40|10.17|8.77|10.1|8.7|10.17|8.77|10.1|8.7|0
1652084090000|2022-05-09 08:14:50|10.14|8.74|10.16|8.76|10.17|8.77|10.14|8.74|0
1652084100000|2022-05-09 08:15:00|10.13|8.73|10.19|8.79|10.19|8.79|10.13|8.73|0
1652084110000|2022-05-09 08:15:10|10.2|8.8|10.2|8.8|10.22|8.82|10.2|8.8|0
1652084120000|2022-05-09 08:15:20|10.19|8.79|10.14|8.74|10.19|8.79|10.14|8.74|0
1652084130000|2022-05-09 08:15:30|10.16|8.76|10.08|8.68|10.16|8.76|10.08|8.68|0
1652084140000|2022-05-09 08:15:40|10.07|8.67|10.09|8.69|10.1|8.7|10.06|8.66|0
1652084150000|2022-05-09 08:15:50|10.03|8.63|10|8.6|10.03|8.63|10|8.6|0
1652084160000|2022-05-09 08:16:00|9.93|8.53|9.91|8.51|9.93|8.53|9.89|8.49|0
1652084170000|2022-05-09 08:16:10|9.98|8.58|9.95|8.55|9.98|8.58|9.94|8.54|0
1652084180000|2022-05-09 08:16:20|9.98|8.58|10.03|8.63|10.03|8.63|9.98|8.58|0
1652084190000|2022-05-09 08:16:30|10.02|8.62|10.08|8.68|10.08|8.68|10.02|8.62|0
1652084200000|2022-05-09 08:16:40|10.12|8.72|10.26|8.86|10.26|8.86|10.11|8.71|0
1652084210000|2022-05-09 08:16:50|10.24|8.84|10.3|8.9|10.33|8.93|10.24|8.84|0
1652084220000|2022-05-09 08:17:00|10.29|8.89|10.31|8.91|10.31|8.91|10.29|8.89|0
1652084230000|2022-05-09 08:17:10|10.35|8.95|10.31|8.91|10.35|8.95|10.31|8.91|0
1652084240000|2022-05-09 08:17:20|10.29|8.89|10.3|8.9|10.3|8.9|10.29|8.89|0
1652084250000|2022-05-09 08:17:30|10.31|8.91|10.23|8.83|10.31|8.91|10.21|8.81|0
1652084260000|2022-05-09 08:17:40|10.22|8.82|10.2|8.8|10.22|8.82|10.2|8.8|0
1652084270000|2022-05-09 08:17:50|10.18|8.78|10.18|8.78|10.18|8.78|10.17|8.77|0
1652084280000|2022-05-09 08:18:00|10.17|8.77|10.2|8.8|10.2|8.8|10.16|8.76|0
1652084290000|2022-05-09 08:18:10|10.19|8.79|10.12|8.72|10.19|8.79|10.12|8.72|0
1652084300000|2022-05-09 08:18:20|10.14|8.74|10.12|8.72|10.16|8.76|10.12|8.72|0
1652084310000|2022-05-09 08:18:30|10.14|8.74|10.06|8.66|10.14|8.74|10.06|8.66|0
1652084320000|2022-05-09 08:18:40|10.01|8.61|9.96|8.56|10.01|8.61|9.95|8.55|0
1652084330000|2022-05-09 08:18:50|9.92|8.52|9.91|8.51|9.95|8.55|9.91|8.51|0
1652084340000|2022-05-09 08:19:00|9.93|8.53|9.94|8.54|9.95|8.55|9.93|8.53|0
1652084350000|2022-05-09 08:19:10|9.95|8.55|9.98|8.58|9.98|8.58|9.95|8.55|0
1652084360000|2022-05-09 08:19:20|9.96|8.56|9.91|8.51|9.96|8.56|9.91|8.51|0
1652084370000|2022-05-09 08:19:30|9.88|8.48|9.89|8.49|9.89|8.49|9.86|8.46|0
1652084380000|2022-05-09 08:19:40|9.88|8.48|9.86|8.46|9.89|8.49|9.86|8.46|0
1652084390000|2022-05-09 08:19:50|9.89|8.49|9.91|8.51|9.91|8.51|9.89|8.49|0
1652084400000|2022-05-09 08:20:00|9.93|8.53|9.89|8.49|9.93|8.53|9.89|8.49|0
1652084410000|2022-05-09 08:20:10|9.87|8.47|9.85|8.45|9.87|8.47|9.85|8.45|0
1652084420000|2022-05-09 08:20:20|9.87|8.47|9.97|8.57|9.97|8.57|9.87|8.47|0
1652084430000|2022-05-09 08:20:30|9.99|8.59|10|8.6|10|8.6|9.94|8.54|0
1652084440000|2022-05-09 08:20:40|10.04|8.64|10.04|8.64|10.04|8.64|10.04|8.64|0
1652084450000|2022-05-09 08:20:50|10.08|8.68|10.1|8.7|10.1|8.7|10.08|8.68|0
1652084460000|2022-05-09 08:21:00|10.06|8.66|10.04|8.64|10.06|8.66|10.04|8.64|0
1652084470000|2022-05-09 08:21:10|9.98|8.58|9.93|8.53|9.99|8.59|9.93|8.53|0
1652084480000|2022-05-09 08:21:20|9.95|8.55|9.88|8.48|9.95|8.55|9.88|8.48|0
1652084490000|2022-05-09 08:21:30|9.89|8.49|9.91|8.51|9.91|8.51|9.87|8.47|0
1652084500000|2022-05-09 08:21:40|9.89|8.49|9.95|8.55|9.95|8.55|9.89|8.49|0
1652084510000|2022-05-09 08:21:50|9.93|8.53|9.98|8.58|9.98|8.58|9.93|8.53|0
1652084520000|2022-05-09 08:22:00|9.97|8.57|9.91|8.51|9.97|8.57|9.91|8.51|0
1652084530000|2022-05-09 08:22:10|9.95|8.55|9.9|8.5|9.95|8.55|9.9|8.5|0
1652084540000|2022-05-09 08:22:20|9.85|8.45|9.82|8.42|9.85|8.45|9.82|8.42|0
1652084550000|2022-05-09 08:22:30|9.81|8.41|9.83|8.43|9.83|8.43|9.81|8.41|0
1652084560000|2022-05-09 08:22:40|9.82|8.42|9.83|8.43|9.84|8.44|9.81|8.41|0
1652084570000|2022-05-09 08:22:50|9.87|8.47|9.88|8.48|9.88|8.48|9.86|8.46|0
1652084580000|2022-05-09 08:23:00|9.89|8.49|9.81|8.41|9.89|8.49|9.81|8.41|0
1652084590000|2022-05-09 08:23:10|9.83|8.43|9.81|8.41|9.83|8.43|9.81|8.41|0
1652084600000|2022-05-09 08:23:20|9.82|8.42|9.76|8.36|9.82|8.42|9.76|8.36|0
1652084610000|2022-05-09 08:23:30|9.78|8.38|9.8|8.4|9.8|8.4|9.77|8.37|0
1652084620000|2022-05-09 08:23:40|9.79|8.39|9.77|8.37|9.79|8.39|9.77|8.37|0
1652084630000|2022-05-09 08:23:50|9.76|8.36|9.74|8.34|9.76|8.36|9.73|8.33|0
1652084640000|2022-05-09 08:24:00|9.76|8.36|9.74|8.34|9.76|8.36|9.72|8.32|0
1652084650000|2022-05-09 08:24:10|9.75|8.35|9.75|8.35|9.75|8.35|9.74|8.34|0
1652084660000|2022-05-09 08:24:20|9.8|8.4|9.77|8.37|9.81|8.41|9.77|8.37|0
1652084670000|2022-05-09 08:24:30|9.76|8.36|9.75|8.35|9.77|8.37|9.75|8.35|0
1652084680000|2022-05-09 08:24:40|9.76|8.36|9.73|8.33|9.76|8.36|9.72|8.32|0
1652084690000|2022-05-09 08:24:50|9.7|8.3|9.72|8.32|9.72|8.32|9.7|8.3|0
1652084700000|2022-05-09 08:25:00|9.74|8.34|9.72|8.32|9.74|8.34|9.72|8.32|0
1652084710000|2022-05-09 08:25:10|9.71|8.31|9.74|8.34|9.75|8.35|9.71|8.31|0
1652084720000|2022-05-09 08:25:20|9.76|8.36|9.77|8.37|9.78|8.38|9.75|8.35|0
1652084730000|2022-05-09 08:25:30|9.78|8.38|9.86|8.46|9.86|8.46|9.78|8.38|0
1652084740000|2022-05-09 08:25:40|9.89|8.49|9.92|8.52|9.92|8.52|9.89|8.49|0
1652084750000|2022-05-09 08:25:50|9.9|8.5|9.87|8.47|9.9|8.5|9.87|8.47|0
1652084760000|2022-05-09 08:26:00|9.89|8.49|9.83|8.43|9.89|8.49|9.83|8.43|0
1652084770000|2022-05-09 08:26:10|9.81|8.41|9.85|8.45|9.85|8.45|9.81|8.41|0
1652084780000|2022-05-09 08:26:20|9.84|8.44|9.76|8.36|9.84|8.44|9.76|8.36|0
1652084790000|2022-05-09 08:26:30|9.8|8.4|9.78|8.38|9.8|8.4|9.78|8.38|0
1652084800000|2022-05-09 08:26:40|9.76|8.36|9.63|8.23|9.76|8.36|9.63|8.23|0
1652084810000|2022-05-09 08:26:50|9.68|8.28|9.63|8.23|9.68|8.28|9.57|8.17|0
1652084820000|2022-05-09 08:27:00|9.68|8.28|9.71|8.31|9.76|8.36|9.68|8.28|0
1652084830000|2022-05-09 08:27:10|9.72|8.32|9.69|8.29|9.76|8.36|9.69|8.29|0
1652084840000|2022-05-09 08:27:20|9.68|8.28|9.68|8.28|9.74|8.34|9.68|8.28|0
1652084850000|2022-05-09 08:27:30|9.7|8.3|9.63|8.23|9.7|8.3|9.63|8.23|0
1652084860000|2022-05-09 08:27:40|9.65|8.25|9.66|8.26|9.68|8.28|9.65|8.25|0
1652084870000|2022-05-09 08:27:50|9.65|8.25|9.67|8.27|9.67|8.27|9.65|8.25|0
1652084880000|2022-05-09 08:28:00|9.72|8.32|9.73|8.33|9.73|8.33|9.72|8.32|0
1652084890000|2022-05-09 08:28:10|9.72|8.32|9.81|8.41|9.81|8.41|9.72|8.32|0
1652084900000|2022-05-09 08:28:20|9.83|8.43|9.78|8.38|9.84|8.44|9.78|8.38|0
1652084910000|2022-05-09 08:28:30|9.75|8.35|9.77|8.37|9.77|8.37|9.75|8.35|0
1652084920000|2022-05-09 08:28:40|9.81|8.41|9.85|8.45|9.85|8.45|9.81|8.41|0
1652084930000|2022-05-09 08:28:50|9.84|8.44|9.79|8.39|9.84|8.44|9.79|8.39|0
1652084940000|2022-05-09 08:29:00|9.78|8.38|9.64|8.24|9.78|8.38|9.64|8.24|0
1652084950000|2022-05-09 08:29:10|9.67|8.27|9.7|8.3|9.7|8.3|9.67|8.27|0
1652084960000|2022-05-09 08:29:20|9.71|8.31|9.74|8.34|9.74|8.34|9.71|8.31|0
1652084970000|2022-05-09 08:29:30|9.72|8.32|9.68|8.28|9.72|8.32|9.68|8.28|0
1652084980000|2022-05-09 08:29:40|9.66|8.26|9.66|8.26|9.66|8.26|9.65|8.25|0
1652084990000|2022-05-09 08:29:50|9.67|8.27|9.7|8.3|9.7|8.3|9.67|8.27|0
1652085000000|2022-05-09 08:30:00|9.71|8.31|9.65|8.25|9.71|8.31|9.65|8.25|0
1652085010000|2022-05-09 08:30:10|9.66|8.26|9.7|8.3|9.7|8.3|9.66|8.26|0
1652085020000|2022-05-09 08:30:20|9.68|8.28|9.76|8.36|9.78|8.38|9.68|8.28|0
1652085030000|2022-05-09 08:30:30|9.77|8.37|9.74|8.34|9.77|8.37|9.74|8.34|0
1652085040000|2022-05-09 08:30:40|9.75|8.35|9.76|8.36|9.79|8.39|9.75|8.35|0
1652085050000|2022-05-09 08:30:50|9.74|8.34|9.65|8.25|9.74|8.34|9.65|8.25|0
1652085060000|2022-05-09 08:31:00|9.68|8.28|9.68|8.28|9.68|8.28|9.68|8.28|0
1652085070000|2022-05-09 08:31:10|10.25|8.85|10.23|8.83|10.25|8.85|10.23|8.83|0
1652085080000|2022-05-09 08:31:20|10.26|8.86|10.06|8.66|10.26|8.86|9.96|8.56|0
1652085090000|2022-05-09 08:31:30|10.08|8.68|10.08|8.68|10.08|8.68|10.06|8.66|0
1652085100000|2022-05-09 08:31:40|10.13|8.73|10.15|8.75|10.19|8.79|10.12|8.72|0
1652085110000|2022-05-09 08:31:50|10.13|8.73|10.16|8.76|10.16|8.76|10.13|8.73|0
1652085120000|2022-05-09 08:32:00|10.18|8.78|10.12|8.72|10.18|8.78|10.12|8.72|0
1652085130000|2022-05-09 08:32:10|10.09|8.69|10.07|8.67|10.09|8.69|10.07|8.67|0
1652085140000|2022-05-09 08:32:20|10.04|8.64|9.88|8.48|10.04|8.64|9.88|8.48|0
1652085150000|2022-05-09 08:32:30|9.71|8.31|9.78|8.38|9.78|8.38|9.71|8.31|0
1652085160000|2022-05-09 08:32:40|9.76|8.36|9.81|8.41|9.81|8.41|9.76|8.36|0
1652085170000|2022-05-09 08:32:50|9.8|8.4|9.75|8.35|9.8|8.4|9.72|8.32|0
1652085180000|2022-05-09 08:33:00|9.79|8.39|9.83|8.43|9.83|8.43|9.75|8.35|0
1652085190000|2022-05-09 08:33:10|9.87|8.47|9.83|8.43|9.87|8.47|9.83|8.43|0
1652085200000|2022-05-09 08:33:20|9.89|8.49|9.85|8.45|9.89|8.49|9.85|8.45|0
1652085210000|2022-05-09 08:33:30|9.88|8.48|9.83|8.43|9.88|8.48|9.83|8.43|0
1652085220000|2022-05-09 08:33:40|9.82|8.42|9.8|8.4|9.84|8.44|9.8|8.4|0
1652085230000|2022-05-09 08:33:50|9.77|8.37|9.7|8.3|9.77|8.37|9.7|8.3|0
1652085240000|2022-05-09 08:34:00|9.72|8.32|9.74|8.34|9.74|8.34|9.7|8.3|0
1652085250000|2022-05-09 08:34:10|9.72|8.32|9.69|8.29|9.72|8.32|9.69|8.29|0
1652085260000|2022-05-09 08:34:20|9.7|8.3|9.69|8.29|9.74|8.34|9.69|8.29|0
1652085270000|2022-05-09 08:34:30|9.67|8.27|9.67|8.27|9.67|8.27|9.67|8.27|0
1652085280000|2022-05-09 08:34:40|9.65|8.25|9.54|8.14|9.65|8.25|9.54|8.14|0
1652085290000|2022-05-09 08:34:50|9.5|8.1|9.5|8.1|9.5|8.1|9.49|8.09|0
1652085300000|2022-05-09 08:35:00|9.49|8.09|9.45|8.05|9.49|8.09|9.45|8.05|0
1652085310000|2022-05-09 08:35:10|9.43|8.03|9.47|8.07|9.47|8.07|9.43|8.03|0
1652085320000|2022-05-09 08:35:20|9.48|8.08|9.42|8.02|9.48|8.08|9.42|8.02|0
1652085330000|2022-05-09 08:35:30|9.4|8|9.42|8.02|9.43|8.03|9.4|8|0
1652085340000|2022-05-09 08:35:40|9.41|8.01|9.41|8.01|9.43|8.03|9.4|8|0
1652085350000|2022-05-09 08:35:50|9.43|8.03|9.41|8.01|9.43|8.03|9.41|8.01|0
1652085360000|2022-05-09 08:36:00|9.4|8|9.38|7.98|9.42|8.02|9.37|7.97|0
1652085370000|2022-05-09 08:36:10|9.4|8|9.41|8.01|9.41|8.01|9.38|7.98|0
1652085380000|2022-05-09 08:36:20|9.43|8.03|9.44|8.04|9.45|8.05|9.42|8.02|0
1652085390000|2022-05-09 08:36:30|9.47|8.07|9.49|8.09|9.49|8.09|9.47|8.07|0
1652085400000|2022-05-09 08:36:40|9.48|8.08|9.48|8.08|9.51|8.11|9.47|8.07|0
1652085410000|2022-05-09 08:36:50|9.43|8.03|9.42|8.02|9.44|8.04|9.42|8.02|0
1652085420000|2022-05-09 08:37:00|9.43|8.03|9.43|8.03|9.43|8.03|9.41|8.01|0
1652085430000|2022-05-09 08:37:10|9.41|8.01|9.41|8.01|9.41|8.01|9.39|7.99|0
1652085440000|2022-05-09 08:37:20|9.44|8.04|9.48|8.08|9.48|8.08|9.44|8.04|0
1652085450000|2022-05-09 08:37:30|9.5|8.1|9.49|8.09|9.5|8.1|9.47|8.07|0
1652085460000|2022-05-09 08:37:40|9.53|8.13|9.57|8.17|9.57|8.17|9.52|8.12|0
1652085470000|2022-05-09 08:37:50|9.56|8.16|9.53|8.13|9.56|8.16|9.5|8.1|0
1652085480000|2022-05-09 08:38:00|9.52|8.12|9.54|8.14|9.54|8.14|9.51|8.11|0
1652085490000|2022-05-09 08:38:10|9.58|8.18|9.62|8.22|9.62|8.22|9.58|8.18|0
1652085500000|2022-05-09 08:38:20|9.65|8.25|9.67|8.27|9.67|8.27|9.65|8.25|0
1652085510000|2022-05-09 08:38:30|9.68|8.28|9.65|8.25|9.68|8.28|9.65|8.25|0
1652085520000|2022-05-09 08:38:40|9.66|8.26|9.65|8.25|9.67|8.27|9.65|8.25|0
1652085530000|2022-05-09 08:38:50|9.6|8.2|9.56|8.16|9.61|8.21|9.56|8.16|0
1652085540000|2022-05-09 08:39:00|9.59|8.19|9.59|8.19|9.59|8.19|9.57|8.17|0
1652085550000|2022-05-09 08:39:10|9.63|8.23|9.67|8.27|9.67|8.27|9.63|8.23|0
1652085560000|2022-05-09 08:39:20|9.7|8.3|9.65|8.25|9.7|8.3|9.65|8.25|0
1652085570000|2022-05-09 08:39:30|9.66|8.26|9.71|8.31|9.71|8.31|9.66|8.26|0
1652085580000|2022-05-09 08:39:40|9.7|8.3|9.74|8.34|9.76|8.36|9.7|8.3|0
1652085590000|2022-05-09 08:39:50|9.72|8.32|9.77|8.37|9.77|8.37|9.72|8.32|0
1652085600000|2022-05-09 08:40:00|9.8|8.4|9.79|8.39|9.8|8.4|9.77|8.37|0
1652085610000|2022-05-09 08:40:10|9.78|8.38|9.8|8.4|9.8|8.4|9.78|8.38|0
1652085620000|2022-05-09 08:40:20|9.81|8.41|9.85|8.45|9.85|8.45|9.81|8.41|0
1652085630000|2022-05-09 08:40:30|9.83|8.43|9.81|8.41|9.83|8.43|9.78|8.38|0
1652085640000|2022-05-09 08:40:40|9.79|8.39|9.78|8.38|9.79|8.39|9.78|8.38|0
1652085650000|2022-05-09 08:40:50|9.77|8.37|9.79|8.39|9.79|8.39|9.74|8.34|0
1652085660000|2022-05-09 08:41:00|9.81|8.41|9.8|8.4|9.81|8.41|9.8|8.4|0
1652085670000|2022-05-09 08:41:10|9.78|8.38|9.78|8.38|9.79|8.39|9.76|8.36|0
1652085680000|2022-05-09 08:41:20|9.79|8.39|9.77|8.37|9.79|8.39|9.77|8.37|0
1652085690000|2022-05-09 08:41:30|9.76|8.36|9.78|8.38|9.78|8.38|9.76|8.36|0
1652085700000|2022-05-09 08:41:40|9.81|8.41|9.79|8.39|9.81|8.41|9.79|8.39|0
1652085710000|2022-05-09 08:41:50|9.81|8.41|9.79|8.39|9.81|8.41|9.79|8.39|0
1652085720000|2022-05-09 08:42:00|9.78|8.38|9.81|8.41|9.81|8.41|9.78|8.38|0
1652085730000|2022-05-09 08:42:10|9.79|8.39|9.79|8.39|9.8|8.4|9.78|8.38|0
1652085740000|2022-05-09 08:42:20|9.8|8.4|9.8|8.4|9.81|8.41|9.79|8.39|0
1652085750000|2022-05-09 08:42:30|9.78|8.38|9.73|8.33|9.78|8.38|9.73|8.33|0
1652085760000|2022-05-09 08:42:40|9.72|8.32|9.76|8.36|9.76|8.36|9.72|8.32|0
1652085770000|2022-05-09 08:42:50|9.78|8.38|9.83|8.43|9.83|8.43|9.78|8.38|0
1652085780000|2022-05-09 08:43:00|9.87|8.47|9.9|8.5|9.9|8.5|9.87|8.47|0
1652085790000|2022-05-09 08:43:10|9.92|8.52|9.95|8.55|9.95|8.55|9.92|8.52|0
1652085800000|2022-05-09 08:43:20|10|8.6|9.95|8.55|10|8.6|9.95|8.55|0
1652085810000|2022-05-09 08:43:30|9.94|8.54|9.91|8.51|9.94|8.54|9.91|8.51|0
1652085820000|2022-05-09 08:43:40|9.9|8.5|9.88|8.48|9.9|8.5|9.84|8.44|0
1652085830000|2022-05-09 08:43:50|9.87|8.47|9.83|8.43|9.87|8.47|9.81|8.41|0
1652085840000|2022-05-09 08:44:00|9.84|8.44|9.83|8.43|9.86|8.46|9.83|8.43|0
1652085850000|2022-05-09 08:44:10|9.81|8.41|9.85|8.45|9.85|8.45|9.79|8.39|0
1652085860000|2022-05-09 08:44:20|9.83|8.43|9.87|8.47|9.87|8.47|9.82|8.42|0
1652085870000|2022-05-09 08:44:30|9.85|8.45|9.81|8.41|9.85|8.45|9.8|8.4|0
1652085880000|2022-05-09 08:44:40|9.82|8.42|9.79|8.39|9.86|8.46|9.79|8.39|0
1652085890000|2022-05-09 08:44:50|9.83|8.43|9.81|8.41|9.83|8.43|9.81|8.41|0
1652085900000|2022-05-09 08:45:00|9.82|8.42|9.87|8.47|9.96|8.56|9.82|8.42|0
1652085910000|2022-05-09 08:45:10|9.89|8.49|9.87|8.47|9.89|8.49|9.87|8.47|0
1652085920000|2022-05-09 08:45:20|9.89|8.49|9.93|8.53|9.94|8.54|9.89|8.49|0
1652085930000|2022-05-09 08:45:30|9.96|8.56|10.02|8.62|10.02|8.62|9.95|8.55|0
1652085940000|2022-05-09 08:45:40|10.04|8.64|10.07|8.67|10.07|8.67|10.04|8.64|0
1652085950000|2022-05-09 08:45:50|10.09|8.69|10.15|8.75|10.15|8.75|10.09|8.69|0
1652085960000|2022-05-09 08:46:00|10.13|8.73|10.07|8.67|10.13|8.73|10.07|8.67|0
1652085970000|2022-05-09 08:46:10|10.03|8.63|10.02|8.62|10.04|8.64|10.02|8.62|0
1652085980000|2022-05-09 08:46:20|10|8.6|10.03|8.63|10.03|8.63|10|8.6|0
1652085990000|2022-05-09 08:46:30|10.06|8.66|10.06|8.66|10.11|8.71|10.06|8.66|0
1652086000000|2022-05-09 08:46:40|10.07|8.67|10.05|8.65|10.07|8.67|10.03|8.63|0
1652086010000|2022-05-09 08:46:50|10.03|8.63|10.03|8.63|10.03|8.63|10.03|8.63|0
1652086020000|2022-05-09 08:47:00|10.02|8.62|10|8.6|10.02|8.62|10|8.6|0
1652086030000|2022-05-09 08:47:10|10.01|8.61|10.01|8.61|10.02|8.62|10.01|8.61|0
1652086040000|2022-05-09 08:47:20|10.02|8.62|10.05|8.65|10.05|8.65|10.02|8.62|0
1652086050000|2022-05-09 08:47:30|10.07|8.67|10.04|8.64|10.07|8.67|10.04|8.64|0
1652086060000|2022-05-09 08:47:40|10.03|8.63|10.05|8.65|10.05|8.65|10.03|8.63|0
1652086070000|2022-05-09 08:47:50|10.03|8.63|10.01|8.61|10.07|8.67|10.01|8.61|0
1652086080000|2022-05-09 08:48:00|10.05|8.65|10.08|8.68|10.09|8.69|10.05|8.65|0
1652086090000|2022-05-09 08:48:10|10.09|8.69|10.09|8.69|10.11|8.71|10.09|8.69|0
1652086100000|2022-05-09 08:48:20|10.08|8.68|10.09|8.69|10.09|8.69|10.08|8.68|0
1652086110000|2022-05-09 08:48:30|10.11|8.71|10.11|8.71|10.11|8.71|10.1|8.7|0
1652086120000|2022-05-09 08:48:40|10.14|8.74|10.11|8.71|10.14|8.74|10.11|8.71|0
1652086130000|2022-05-09 08:48:50|10.1|8.7|10.09|8.69|10.1|8.7|10.08|8.68|0
1652086140000|2022-05-09 08:49:00|10.07|8.67|10.06|8.66|10.07|8.67|10.05|8.65|0
1652086150000|2022-05-09 08:49:10|10.05|8.65|10.12|8.72|10.12|8.72|10.05|8.65|0
1652086160000|2022-05-09 08:49:20|10.15|8.75|10.22|8.82|10.22|8.82|10.15|8.75|0
1652086170000|2022-05-09 08:49:30|10.23|8.83|10.23|8.83|10.23|8.83|10.21|8.81|0
1652086180000|2022-05-09 08:49:40|10.26|8.86|10.26|8.86|10.26|8.86|10.24|8.84|0
1652086190000|2022-05-09 08:49:50|10.3|8.9|10.26|8.86|10.3|8.9|10.26|8.86|0
1652086200000|2022-05-09 08:50:00|10.27|8.87|10.26|8.86|10.27|8.87|10.23|8.83|0
1652086210000|2022-05-09 08:50:10|10.24|8.84|10.3|8.9|10.3|8.9|10.24|8.84|0
1652086220000|2022-05-09 08:50:20|10.29|8.89|10.32|8.92|10.34|8.94|10.29|8.89|0
1652086230000|2022-05-09 08:50:30|10.33|8.93|10.38|8.98|10.4|9|10.33|8.93|0
1652086240000|2022-05-09 08:50:40|10.36|8.96|10.28|8.88|10.36|8.96|10.28|8.88|0
1652086250000|2022-05-09 08:50:50|10.31|8.91|10.32|8.92|10.34|8.94|10.31|8.91|0
1652086260000|2022-05-09 08:51:00|10.34|8.94|10.32|8.92|10.36|8.96|10.32|8.92|0
1652086270000|2022-05-09 08:51:10|10.3|8.9|10.4|9|10.4|9|10.3|8.9|0
1652086280000|2022-05-09 08:51:20|10.39|8.99|10.39|8.99|10.39|8.99|10.39|8.99|0
1652086290000|2022-05-09 08:51:30|10.38|8.98|10.37|8.97|10.38|8.98|10.36|8.96|0
1652086300000|2022-05-09 08:51:40|10.41|9.01|10.46|9.06|10.46|9.06|10.41|9.01|0
1652086310000|2022-05-09 08:51:50|10.45|9.05|10.44|9.04|10.46|9.06|10.44|9.04|0
1652086320000|2022-05-09 08:52:00|10.42|9.02|10.4|9|10.43|9.03|10.4|9|0
1652086330000|2022-05-09 08:52:10|10.42|9.02|10.38|8.98|10.42|9.02|10.34|8.94|0
1652086340000|2022-05-09 08:52:20|10.36|8.96|10.36|8.96|10.4|9|10.36|8.96|0
1652086350000|2022-05-09 08:52:30|10.34|8.94|10.36|8.96|10.36|8.96|10.34|8.94|0
1652086360000|2022-05-09 08:52:40|10.3|8.9|10.33|8.93|10.33|8.93|10.28|8.88|0
1652086370000|2022-05-09 08:52:50|10.34|8.94|10.34|8.94|10.35|8.95|10.34|8.94|0
1652086380000|2022-05-09 08:53:00|10.3|8.9|10.27|8.87|10.3|8.9|10.27|8.87|0
1652086390000|2022-05-09 08:53:10|10.24|8.84|10.23|8.83|10.24|8.84|10.22|8.82|0
1652086400000|2022-05-09 08:53:20|10.24|8.84|10.28|8.88|10.29|8.89|10.24|8.84|0
1652086410000|2022-05-09 08:53:30|10.27|8.87|10.28|8.88|10.3|8.9|10.27|8.87|0
1652086420000|2022-05-09 08:53:40|10.27|8.87|10.27|8.87|10.28|8.88|10.27|8.87|0
1652086430000|2022-05-09 08:53:50|10.3|8.9|10.35|8.95|10.35|8.95|10.29|8.89|0
1652086440000|2022-05-09 08:54:00|10.36|8.96|10.44|9.04|10.44|9.04|10.36|8.96|0
1652086450000|2022-05-09 08:54:10|10.42|9.02|10.41|9.01|10.42|9.02|10.41|9.01|0
1652086460000|2022-05-09 08:54:20|10.42|9.02|10.4|9|10.43|9.03|10.4|9|0
1652086470000|2022-05-09 08:54:30|10.41|9.01|10.42|9.02|10.47|9.07|10.41|9.01|0
1652086480000|2022-05-09 08:54:40|10.44|9.04|10.39|8.99|10.44|9.04|10.39|8.99|0
1652086490000|2022-05-09 08:54:50|10.36|8.96|10.34|8.94|10.36|8.96|10.34|8.94|0
1652086500000|2022-05-09 08:55:00|10.36|8.96|10.31|8.91|10.36|8.96|10.3|8.9|0
1652086510000|2022-05-09 08:55:10|10.34|8.94|10.35|8.95|10.35|8.95|10.32|8.92|0
1652086520000|2022-05-09 08:55:20|10.37|8.97|10.36|8.96|10.38|8.98|10.34|8.94|0
1652086530000|2022-05-09 08:55:30|10.38|8.98|10.42|9.02|10.42|9.02|10.37|8.97|0
1652086540000|2022-05-09 08:55:40|10.45|9.05|10.46|9.06|10.46|9.06|10.45|9.05|0
1652086550000|2022-05-09 08:55:50|10.43|9.03|10.42|9.02|10.46|9.06|10.42|9.02|0
1652086560000|2022-05-09 08:56:00|10.4|9|10.37|8.97|10.42|9.02|10.37|8.97|0
1652086570000|2022-05-09 08:56:10|10.38|8.98|10.4|9|10.42|9.02|10.38|8.98|0
1652086580000|2022-05-09 08:56:20|10.36|8.96|10.3|8.9|10.36|8.96|10.3|8.9|0
1652086590000|2022-05-09 08:56:30|10.32|8.92|10.28|8.88|10.32|8.92|10.28|8.88|0
1652086600000|2022-05-09 08:56:40|10.29|8.89|10.26|8.86|10.29|8.89|10.26|8.86|0
1652086610000|2022-05-09 08:56:50|10.18|8.78|10.19|8.79|10.19|8.79|10.15|8.75|0
1652086620000|2022-05-09 08:57:00|10.17|8.77|10.23|8.83|10.23|8.83|10.17|8.77|0
1652086630000|2022-05-09 08:57:10|10.24|8.84|10.18|8.78|10.26|8.86|10.18|8.78|0
1652086640000|2022-05-09 08:57:20|10.16|8.76|10.17|8.77|10.17|8.77|10.16|8.76|0
1652086650000|2022-05-09 08:57:30|10.16|8.76|10.17|8.77|10.17|8.77|10.16|8.76|0
1652086660000|2022-05-09 08:57:40|10.16|8.76|10.15|8.75|10.16|8.76|10.15|8.75|0
1652086670000|2022-05-09 08:57:50|10.22|8.82|10.24|8.84|10.24|8.84|10.2|8.8|0
1652086680000|2022-05-09 08:58:00|10.26|8.86|10.21|8.81|10.26|8.86|10.21|8.81|0
1652086690000|2022-05-09 08:58:10|10.18|8.78|10.16|8.76|10.19|8.79|10.16|8.76|0
1652086700000|2022-05-09 08:58:20|10.18|8.78|10.13|8.73|10.18|8.78|10.13|8.73|0
1652086710000|2022-05-09 08:58:30|10.11|8.71|10.09|8.69|10.12|8.72|10.09|8.69|0
1652086720000|2022-05-09 08:58:40|10.06|8.66|10.18|8.78|10.18|8.78|10.06|8.66|0
1652086730000|2022-05-09 08:58:50|10.2|8.8|10.18|8.78|10.2|8.8|10.18|8.78|0
1652086740000|2022-05-09 08:59:00|10.2|8.8|10.27|8.87|10.27|8.87|10.2|8.8|0
1652086750000|2022-05-09 08:59:10|10.22|8.82|10.25|8.85|10.25|8.85|10.22|8.82|0
1652086760000|2022-05-09 08:59:20|10.23|8.83|10.25|8.85|10.26|8.86|10.22|8.82|0
1652086770000|2022-05-09 08:59:30|10.29|8.89|10.3|8.9|10.3|8.9|10.29|8.89|0
1652086780000|2022-05-09 08:59:40|10.26|8.86|10.24|8.84|10.26|8.86|10.23|8.83|0
1652086790000|2022-05-09 08:59:50|10.22|8.82|10.24|8.84|10.24|8.84|10.22|8.82|0
1652086800000|2022-05-09 09:00:00|10.21|8.81|10.16|8.76|10.21|8.81|10.16|8.76|0
1652086810000|2022-05-09 09:00:10|10.14|8.74|10.18|8.78|10.18|8.78|10.14|8.74|0
1652086820000|2022-05-09 09:00:20|10.2|8.8|10.28|8.88|10.28|8.88|10.2|8.8|0
1652086830000|2022-05-09 09:00:30|10.24|8.84|10.22|8.82|10.24|8.84|10.2|8.8|0
1652086840000|2022-05-09 09:00:40|10.23|8.83|10.24|8.84|10.24|8.84|10.23|8.83|0
1652086850000|2022-05-09 09:00:50|10.28|8.88|10.26|8.86|10.28|8.88|10.26|8.86|0
1652086860000|2022-05-09 09:01:00|10.25|8.85|10.19|8.79|10.26|8.86|10.19|8.79|0
1652086870000|2022-05-09 09:01:10|10.2|8.8|10.19|8.79|10.2|8.8|10.18|8.78|0
1652086880000|2022-05-09 09:01:20|10.18|8.78|10.26|8.86|10.26|8.86|10.18|8.78|0
1652086890000|2022-05-09 09:01:30|10.24|8.84|10.26|8.86|10.26|8.86|10.23|8.83|0
1652086900000|2022-05-09 09:01:40|10.27|8.87|10.23|8.83|10.27|8.87|10.21|8.81|0
1652086910000|2022-05-09 09:01:50|10.22|8.82|10.23|8.83|10.23|8.83|10.22|8.82|0
1652086920000|2022-05-09 09:02:00|10.24|8.84|10.24|8.84|10.26|8.86|10.24|8.84|0
1652086930000|2022-05-09 09:02:10|10.23|8.83|10.27|8.87|10.27|8.87|10.23|8.83|0
1652086940000|2022-05-09 09:02:20|10.28|8.88|10.28|8.88|10.28|8.88|10.27|8.87|0
1652086950000|2022-05-09 09:02:30|10.26|8.86|10.2|8.8|10.26|8.86|10.2|8.8|0
1652086960000|2022-05-09 09:02:40|10.22|8.82|10.22|8.82|10.22|8.82|10.2|8.8|0
1652086970000|2022-05-09 09:02:50|10.23|8.83|10.22|8.82|10.23|8.83|10.22|8.82|0
1652086980000|2022-05-09 09:03:00|10.23|8.83|10.24|8.84|10.24|8.84|10.23|8.83|0
1652086990000|2022-05-09 09:03:10|10.22|8.82|10.22|8.82|10.22|8.82|10.22|8.82|0
1652087000000|2022-05-09 09:03:20|10.24|8.84|10.24|8.84|10.24|8.84|10.24|8.84|0
1652087010000|2022-05-09 09:03:30|10.2|8.8|10.16|8.76|10.22|8.82|10.16|8.76|0
1652087020000|2022-05-09 09:03:40|10.18|8.78|10.2|8.8|10.2|8.8|10.14|8.74|0
1652087030000|2022-05-09 09:03:50|10.21|8.81|10.22|8.82|10.22|8.82|10.21|8.81|0
1652087040000|2022-05-09 09:04:00|10.21|8.81|10.22|8.82|10.22|8.82|10.21|8.81|0
1652087050000|2022-05-09 09:04:10|10.23|8.83|10.27|8.87|10.28|8.88|10.23|8.83|0
1652087060000|2022-05-09 09:04:20|10.28|8.88|10.26|8.86|10.28|8.88|10.26|8.86|0
1652087070000|2022-05-09 09:04:30|10.27|8.87|10.24|8.84|10.28|8.88|10.24|8.84|0
1652087080000|2022-05-09 09:04:40|10.26|8.86|10.26|8.86|10.3|8.9|10.26|8.86|0
1652087090000|2022-05-09 09:04:50|10.24|8.84|10.18|8.78|10.24|8.84|10.18|8.78|0
1652087100000|2022-05-09 09:05:00|10.22|8.82|10.21|8.81|10.22|8.82|10.21|8.81|0
1652087110000|2022-05-09 09:05:10|10.2|8.8|10.19|8.79|10.2|8.8|10.18|8.78|0
1652087120000|2022-05-09 09:05:20|10.21|8.81|10.25|8.85|10.25|8.85|10.2|8.8|0
1652087130000|2022-05-09 09:05:30|10.26|8.86|10.25|8.85|10.27|8.87|10.25|8.85|0
1652087140000|2022-05-09 09:05:40|10.24|8.84|10.2|8.8|10.24|8.84|10.2|8.8|0
1652087150000|2022-05-09 09:05:50|10.24|8.84|10.22|8.82|10.24|8.84|10.21|8.81|0
1652087160000|2022-05-09 09:06:00|10.21|8.81|10.26|8.86|10.26|8.86|10.2|8.8|0
1652087170000|2022-05-09 09:06:10|10.25|8.85|10.22|8.82|10.25|8.85|10.22|8.82|0
1652087180000|2022-05-09 09:06:20|10.21|8.81|10.16|8.76|10.21|8.81|10.16|8.76|0
1652087190000|2022-05-09 09:06:30|10.17|8.77|10.14|8.74|10.17|8.77|10.14|8.74|0
1652087200000|2022-05-09 09:06:40|10.12|8.72|10.13|8.73|10.13|8.73|10.12|8.72|0
1652087210000|2022-05-09 09:06:50|10.12|8.72|10.13|8.73|10.13|8.73|10.12|8.72|0
1652087220000|2022-05-09 09:07:00|10.14|8.74|10.16|8.76|10.2|8.8|10.14|8.74|0
1652087230000|2022-05-09 09:07:10|10.15|8.75|10.16|8.76|10.16|8.76|10.15|8.75|0
1652087240000|2022-05-09 09:07:20|10.15|8.75|10.17|8.77|10.18|8.78|10.15|8.75|0
1652087250000|2022-05-09 09:07:30|10.16|8.76|10.16|8.76|10.16|8.76|10.14|8.74|0
1652087260000|2022-05-09 09:07:40|10.2|8.8|10.16|8.76|10.2|8.8|10.16|8.76|0
1652087270000|2022-05-09 09:07:50|10.14|8.74|10.12|8.72|10.14|8.74|10.12|8.72|0
1652087280000|2022-05-09 09:08:00|10.1|8.7|10.08|8.68|10.12|8.72|10.08|8.68|0
1652087290000|2022-05-09 09:08:10|10.06|8.66|10.05|8.65|10.06|8.66|10.03|8.63|0
1652087300000|2022-05-09 09:08:20|10.1|8.7|10.16|8.76|10.16|8.76|10.1|8.7|0
1652087310000|2022-05-09 09:08:30|10.21|8.81|10.18|8.78|10.21|8.81|10.18|8.78|0
1652087320000|2022-05-09 09:08:40|10.17|8.77|10.14|8.74|10.17|8.77|10.14|8.74|0
1652087330000|2022-05-09 09:08:50|10.13|8.73|10.16|8.76|10.16|8.76|10.12|8.72|0
1652087340000|2022-05-09 09:09:00|10.18|8.78|10.24|8.84|10.24|8.84|10.18|8.78|0
1652087350000|2022-05-09 09:09:10|10.22|8.82|10.16|8.76|10.22|8.82|10.16|8.76|0
1652087360000|2022-05-09 09:09:20|10.17|8.77|10.14|8.74|10.18|8.78|10.14|8.74|0
1652087370000|2022-05-09 09:09:30|10.22|8.82|10.18|8.78|10.22|8.82|10.18|8.78|0
1652087380000|2022-05-09 09:09:40|10.19|8.79|10.18|8.78|10.19|8.79|10.18|8.78|0
1652087390000|2022-05-09 09:09:50|10.14|8.74|10.1|8.7|10.14|8.74|10.08|8.68|0
1652087400000|2022-05-09 09:10:00|10.09|8.69|10.14|8.74|10.14|8.74|10.08|8.68|0
1652087410000|2022-05-09 09:10:10|10.15|8.75|10.15|8.75|10.15|8.75|10.14|8.74|0
1652087420000|2022-05-09 09:10:20|10.18|8.78|10.22|8.82|10.22|8.82|10.18|8.78|0
1652087430000|2022-05-09 09:10:30|10.2|8.8|10.2|8.8|10.2|8.8|10.2|8.8|0
1652087440000|2022-05-09 09:10:40|10.18|8.78|10.18|8.78|10.18|8.78|10.18|8.78|0
1652087450000|2022-05-09 09:10:50|10.16|8.76|10.16|8.76|10.17|8.77|10.16|8.76|0
1652087460000|2022-05-09 09:11:00|10.2|8.8|10.24|8.84|10.24|8.84|10.2|8.8|0
1652087470000|2022-05-09 09:11:10|10.25|8.85|10.27|8.87|10.29|8.89|10.25|8.85|0
1652087480000|2022-05-09 09:11:20|10.31|8.91|10.25|8.85|10.31|8.91|10.25|8.85|0
1652087490000|2022-05-09 09:11:30|10.27|8.87|10.28|8.88|10.29|8.89|10.27|8.87|0
1652087500000|2022-05-09 09:11:40|10.3|8.9|10.4|9|10.4|9|10.3|8.9|0
1652087510000|2022-05-09 09:11:50|10.39|8.99|10.37|8.97|10.39|8.99|10.37|8.97|0
1652087520000|2022-05-09 09:12:00|10.41|9.01|10.46|9.06|10.46|9.06|10.41|9.01|0
1652087530000|2022-05-09 09:12:10|10.48|9.08|10.47|9.07|10.49|9.09|10.45|9.05|0
1652087540000|2022-05-09 09:12:20|10.42|9.02|10.37|8.97|10.42|9.02|10.37|8.97|0
1652087550000|2022-05-09 09:12:30|10.31|8.91|10.35|8.95|10.35|8.95|10.3|8.9|0
1652087560000|2022-05-09 09:12:40|10.37|8.97|10.41|9.01|10.41|9.01|10.35|8.95|0
1652087570000|2022-05-09 09:12:50|10.45|9.05|10.43|9.03|10.45|9.05|10.42|9.02|0
1652087580000|2022-05-09 09:13:00|10.45|9.05|10.52|9.12|10.52|9.12|10.45|9.05|0
1652087590000|2022-05-09 09:13:10|10.51|9.11|10.51|9.11|10.51|9.11|10.47|9.07|0
1652087600000|2022-05-09 09:13:20|10.43|9.03|10.45|9.05|10.47|9.07|10.43|9.03|0
1652087610000|2022-05-09 09:13:30|10.52|9.12|10.51|9.11|10.53|9.13|10.51|9.11|0
1652087620000|2022-05-09 09:13:40|10.49|9.09|10.49|9.09|10.53|9.13|10.49|9.09|0
1652087630000|2022-05-09 09:13:50|10.47|9.07|10.53|9.13|10.53|9.13|10.45|9.05|0
1652087640000|2022-05-09 09:14:00|10.47|9.07|10.51|9.11|10.51|9.11|10.47|9.07|0
1652087650000|2022-05-09 09:14:10|10.5|9.1|10.51|9.11|10.51|9.11|10.49|9.09|0
1652087660000|2022-05-09 09:14:20|10.53|9.13|10.47|9.07|10.53|9.13|10.47|9.07|0
1652087670000|2022-05-09 09:14:30|10.49|9.09|10.51|9.11|10.52|9.12|10.49|9.09|0
1652087680000|2022-05-09 09:14:40|10.48|9.08|10.43|9.03|10.48|9.08|10.43|9.03|0
1652087690000|2022-05-09 09:14:50|10.45|9.05|10.51|9.11|10.51|9.11|10.45|9.05|0
1652087700000|2022-05-09 09:15:00|10.53|9.13|10.52|9.12|10.53|9.13|10.51|9.11|0
1652087710000|2022-05-09 09:15:10|10.45|9.05|10.4|9|10.45|9.05|10.4|9|0
1652087720000|2022-05-09 09:15:20|10.41|9.01|10.53|9.13|10.53|9.13|10.41|9.01|0
1652087730000|2022-05-09 09:15:30|10.51|9.11|10.55|9.15|10.55|9.15|10.51|9.11|0
1652087740000|2022-05-09 09:15:40|10.53|9.13|10.53|9.13|10.56|9.16|10.53|9.13|0
1652087750000|2022-05-09 09:15:50|10.52|9.12|10.49|9.09|10.52|9.12|10.49|9.09|0
1652087760000|2022-05-09 09:16:00|10.48|9.08|10.52|9.12|10.52|9.12|10.46|9.06|0
1652087770000|2022-05-09 09:16:10|10.49|9.09|10.48|9.08|10.5|9.1|10.48|9.08|0
1652087780000|2022-05-09 09:16:20|10.47|9.07|10.43|9.03|10.47|9.07|10.43|9.03|0
1652087790000|2022-05-09 09:16:30|10.41|9.01|10.42|9.02|10.42|9.02|10.35|8.95|0
1652087800000|2022-05-09 09:16:40|10.43|9.03|10.43|9.03|10.43|9.03|10.43|9.03|0
1652087810000|2022-05-09 09:16:50|10.45|9.05|10.42|9.02|10.45|9.05|10.42|9.02|0
1652087820000|2022-05-09 09:17:00|10.4|9|10.4|9|10.4|9|10.37|8.97|0
1652087830000|2022-05-09 09:17:10|10.41|9.01|10.42|9.02|10.43|9.03|10.41|9.01|0
1652087840000|2022-05-09 09:17:20|10.43|9.03|10.37|8.97|10.43|9.03|10.37|8.97|0
1652087850000|2022-05-09 09:17:30|10.33|8.93|10.36|8.96|10.37|8.97|10.33|8.93|0
1652087860000|2022-05-09 09:17:40|10.34|8.94|10.34|8.94|10.35|8.95|10.34|8.94|0
1652087870000|2022-05-09 09:17:50|10.33|8.93|10.31|8.91|10.35|8.95|10.31|8.91|0
1652087880000|2022-05-09 09:18:00|10.33|8.93|10.3|8.9|10.33|8.93|10.3|8.9|0
1652087890000|2022-05-09 09:18:10|10.33|8.93|10.27|8.87|10.33|8.93|10.27|8.87|0
1652087900000|2022-05-09 09:18:20|10.21|8.81|10.22|8.82|10.23|8.83|10.21|8.81|0
1652087910000|2022-05-09 09:18:30|10.14|8.74|10.15|8.75|10.16|8.76|10.14|8.74|0
1652087920000|2022-05-09 09:18:40|10.19|8.79|10.19|8.79|10.19|8.79|10.18|8.78|0
1652087930000|2022-05-09 09:18:50|10.25|8.85|10.29|8.89|10.33|8.93|10.25|8.85|0
1652087940000|2022-05-09 09:19:00|10.31|8.91|10.3|8.9|10.35|8.95|10.3|8.9|0
1652087950000|2022-05-09 09:19:10|10.29|8.89|10.29|8.89|10.29|8.89|10.27|8.87|0
1652087960000|2022-05-09 09:19:20|10.31|8.91|10.25|8.85|10.33|8.93|10.25|8.85|0
1652087970000|2022-05-09 09:19:30|10.27|8.87|10.27|8.87|10.28|8.88|10.26|8.86|0
1652087980000|2022-05-09 09:19:40|10.26|8.86|10.27|8.87|10.27|8.87|10.26|8.86|0
1652087990000|2022-05-09 09:19:50|10.29|8.89|10.28|8.88|10.29|8.89|10.28|8.88|0
1652088000000|2022-05-09 09:20:00|10.27|8.87|10.38|8.98|10.38|8.98|10.27|8.87|0
1652088010000|2022-05-09 09:20:10|10.37|8.97|10.37|8.97|10.39|8.99|10.37|8.97|0
1652088020000|2022-05-09 09:20:20|10.39|8.99|10.43|9.03|10.43|9.03|10.39|8.99|0
1652088030000|2022-05-09 09:20:30|10.39|8.99|10.43|9.03|10.43|9.03|10.37|8.97|0
1652088040000|2022-05-09 09:20:40|10.42|9.02|10.43|9.03|10.43|9.03|10.42|9.02|0
1652088060000|2022-05-09 09:21:00|10.56|9.16|10.56|9.16|10.56|9.16|10.56|9.16|0
1652088070000|2022-05-09 09:21:10|10.58|9.18|10.62|9.22|10.63|9.23|10.58|9.18|0
1652088080000|2022-05-09 09:21:20|10.61|9.21|10.58|9.18|10.61|9.21|10.58|9.18|0
1652088090000|2022-05-09 09:21:30|10.56|9.16|10.57|9.17|10.57|9.17|10.56|9.16|0
1652088100000|2022-05-09 09:21:40|10.56|9.16|10.53|9.13|10.56|9.16|10.5|9.1|0
1652088110000|2022-05-09 09:21:50|10.52|9.12|10.57|9.17|10.58|9.18|10.52|9.12|0
1652088120000|2022-05-09 09:22:00|10.55|9.15|10.54|9.14|10.58|9.18|10.54|9.14|0
1652088130000|2022-05-09 09:22:10|10.6|9.2|10.6|9.2|10.61|9.21|10.6|9.2|0
1652088140000|2022-05-09 09:22:20|10.61|9.21|10.51|9.11|10.61|9.21|10.51|9.11|0
1652088150000|2022-05-09 09:22:30|10.5|9.1|10.48|9.08|10.52|9.12|10.48|9.08|0
1652088160000|2022-05-09 09:22:40|10.5|9.1|10.46|9.06|10.5|9.1|10.46|9.06|0
1652088170000|2022-05-09 09:22:50|10.45|9.05|10.45|9.05|10.45|9.05|10.45|9.05|0
1652088180000|2022-05-09 09:23:00|10.41|9.01|10.37|8.97|10.41|9.01|10.37|8.97|0
1652088190000|2022-05-09 09:23:10|10.33|8.93|10.27|8.87|10.33|8.93|10.27|8.87|0
1652088200000|2022-05-09 09:23:20|10.26|8.86|10.2|8.8|10.26|8.86|10.19|8.79|0
1652088210000|2022-05-09 09:23:30|10.24|8.84|10.2|8.8|10.24|8.84|10.2|8.8|0
1652088220000|2022-05-09 09:23:40|10.23|8.83|10.18|8.78|10.23|8.83|10.18|8.78|0
1652088230000|2022-05-09 09:23:50|10.19|8.79|10.19|8.79|10.2|8.8|10.19|8.79|0
1652088240000|2022-05-09 09:24:00|10.2|8.8|10.37|8.97|10.37|8.97|10.2|8.8|0
1652088250000|2022-05-09 09:24:10|10.38|8.98|10.35|8.95|10.39|8.99|10.35|8.95|0
1652088260000|2022-05-09 09:24:20|10.32|8.92|10.26|8.86|10.32|8.92|10.26|8.86|0
1652088270000|2022-05-09 09:24:30|10.27|8.87|10.21|8.81|10.27|8.87|10.21|8.81|0
1652088280000|2022-05-09 09:24:40|10.2|8.8|10.21|8.81|10.22|8.82|10.2|8.8|0
1652088290000|2022-05-09 09:24:50|10.23|8.83|10.27|8.87|10.27|8.87|10.23|8.83|0
1652088300000|2022-05-09 09:25:00|10.25|8.85|10.31|8.91|10.31|8.91|10.23|8.83|0
1652088310000|2022-05-09 09:25:10|10.35|8.95|10.27|8.87|10.35|8.95|10.27|8.87|0
1652088320000|2022-05-09 09:25:20|10.25|8.85|10.31|8.91|10.31|8.91|10.25|8.85|0
1652088330000|2022-05-09 09:25:30|10.3|8.9|10.31|8.91|10.31|8.91|10.29|8.89|0
1652088340000|2022-05-09 09:25:40|10.33|8.93|10.29|8.89|10.33|8.93|10.29|8.89|0
1652088350000|2022-05-09 09:25:50|10.3|8.9|10.33|8.93|10.37|8.97|10.3|8.9|0
1652088360000|2022-05-09 09:26:00|10.31|8.91|10.23|8.83|10.31|8.91|10.23|8.83|0
1652088370000|2022-05-09 09:26:10|10.25|8.85|10.29|8.89|10.29|8.89|10.25|8.85|0
1652088380000|2022-05-09 09:26:20|10.25|8.85|10.21|8.81|10.25|8.85|10.21|8.81|0
1652088390000|2022-05-09 09:26:30|10.24|8.84|10.21|8.81|10.24|8.84|10.21|8.81|0
1652088400000|2022-05-09 09:26:40|10.19|8.79|10.17|8.77|10.19|8.79|10.17|8.77|0
1652088410000|2022-05-09 09:26:50|10.13|8.73|10.12|8.72|10.13|8.73|10.12|8.72|0
1652088420000|2022-05-09 09:27:00|10.13|8.73|10.12|8.72|10.14|8.74|10.12|8.72|0
1652088430000|2022-05-09 09:27:10|10.11|8.71|10.1|8.7|10.11|8.71|10.1|8.7|0
1652088440000|2022-05-09 09:27:20|10.08|8.68|10.07|8.67|10.08|8.68|10.04|8.64|0
1652088450000|2022-05-09 09:27:30|10.05|8.65|10.04|8.64|10.08|8.68|10.04|8.64|0
1652088460000|2022-05-09 09:27:40|9.96|8.56|9.93|8.53|10|8.6|9.93|8.53|0
1652088470000|2022-05-09 09:27:50|9.92|8.52|9.97|8.57|10|8.6|9.92|8.52|0
1652088480000|2022-05-09 09:28:00|9.98|8.58|9.91|8.51|9.98|8.58|9.91|8.51|0
1652088490000|2022-05-09 09:28:10|9.87|8.47|9.89|8.49|9.89|8.49|9.85|8.45|0
1652088500000|2022-05-09 09:28:20|9.9|8.5|9.85|8.45|9.91|8.51|9.85|8.45|0
1652088510000|2022-05-09 09:28:30|9.83|8.43|9.76|8.36|9.83|8.43|9.76|8.36|0
1652088520000|2022-05-09 09:28:40|9.78|8.38|9.78|8.38|9.8|8.4|9.78|8.38|0
1652088530000|2022-05-09 09:28:50|9.77|8.37|9.76|8.36|9.77|8.37|9.76|8.36|0
1652088540000|2022-05-09 09:29:00|9.74|8.34|9.74|8.34|9.78|8.38|9.74|8.34|0
1652088550000|2022-05-09 09:29:10|9.78|8.38|9.79|8.39|9.79|8.39|9.74|8.34|0
1652088560000|2022-05-09 09:29:20|9.78|8.38|9.78|8.38|9.8|8.4|9.78|8.38|0
1652088570000|2022-05-09 09:29:30|9.76|8.36|9.76|8.36|9.76|8.36|9.72|8.32|0
1652088580000|2022-05-09 09:29:40|9.72|8.32|9.76|8.36|9.76|8.36|9.72|8.32|0
1652088590000|2022-05-09 09:29:50|9.75|8.35|9.8|8.4|9.8|8.4|9.74|8.34|0
1652088600000|2022-05-09 09:30:00|9.81|8.41|9.87|8.47|9.87|8.47|9.81|8.41|0
1652088610000|2022-05-09 09:30:10|9.88|8.48|9.9|8.5|9.9|8.5|9.88|8.48|0
1652088620000|2022-05-09 09:30:20|9.93|8.53|9.86|8.46|9.93|8.53|9.86|8.46|0
1652088630000|2022-05-09 09:30:30|9.85|8.45|9.87|8.47|9.88|8.48|9.85|8.45|0
1652088640000|2022-05-09 09:30:40|9.91|8.51|9.87|8.47|9.91|8.51|9.87|8.47|0
1652088650000|2022-05-09 09:30:50|9.85|8.45|9.91|8.51|9.91|8.51|9.85|8.45|0
1652088660000|2022-05-09 09:31:00|9.88|8.48|9.87|8.47|9.88|8.48|9.87|8.47|0
1652088670000|2022-05-09 09:31:10|9.88|8.48|9.91|8.51|9.91|8.51|9.88|8.48|0
1652088680000|2022-05-09 09:31:20|9.89|8.49|9.89|8.49|9.9|8.5|9.88|8.48|0
1652088690000|2022-05-09 09:31:30|9.9|8.5|9.92|8.52|9.92|8.52|9.88|8.48|0
1652088700000|2022-05-09 09:31:40|9.81|8.41|9.81|8.41|9.81|8.41|9.79|8.39|0
1652088710000|2022-05-09 09:31:50|9.79|8.39|9.87|8.47|9.87|8.47|9.79|8.39|0
1652088720000|2022-05-09 09:32:00|9.89|8.49|9.81|8.41|9.89|8.49|9.81|8.41|0
1652088730000|2022-05-09 09:32:10|9.79|8.39|9.76|8.36|9.79|8.39|9.74|8.34|0
1652088740000|2022-05-09 09:32:20|9.74|8.34|9.67|8.27|9.74|8.34|9.67|8.27|0
1652088750000|2022-05-09 09:32:30|9.68|8.28|9.63|8.23|9.72|8.32|9.63|8.23|0
1652088760000|2022-05-09 09:32:40|9.67|8.27|9.7|8.3|9.7|8.3|9.67|8.27|0
1652088770000|2022-05-09 09:32:50|9.69|8.29|9.7|8.3|9.7|8.3|9.69|8.29|0
1652088780000|2022-05-09 09:33:00|9.74|8.34|9.74|8.34|9.74|8.34|9.72|8.32|0
1652088790000|2022-05-09 09:33:10|9.76|8.36|9.78|8.38|9.78|8.38|9.76|8.36|0
1652088800000|2022-05-09 09:33:20|9.76|8.36|9.77|8.37|9.77|8.37|9.76|8.36|0
1652088810000|2022-05-09 09:33:30|9.78|8.38|9.77|8.37|9.78|8.38|9.77|8.37|0
1652088820000|2022-05-09 09:33:40|9.78|8.38|9.76|8.36|9.78|8.38|9.74|8.34|0
1652088830000|2022-05-09 09:33:50|9.75|8.35|9.8|8.4|9.8|8.4|9.74|8.34|0
1652088840000|2022-05-09 09:34:00|9.74|8.34|9.78|8.38|9.78|8.38|9.74|8.34|0
1652088850000|2022-05-09 09:34:10|9.77|8.37|9.78|8.38|9.78|8.38|9.77|8.37|0
1652088870000|2022-05-09 09:34:30|9.74|8.34|9.7|8.3|9.74|8.34|9.7|8.3|0
1652088880000|2022-05-09 09:34:40|9.68|8.28|9.69|8.29|9.69|8.29|9.67|8.27|0
1652088890000|2022-05-09 09:34:50|9.65|8.25|9.63|8.23|9.67|8.27|9.63|8.23|0
1652088900000|2022-05-09 09:35:00|9.62|8.22|9.59|8.19|9.63|8.23|9.59|8.19|0
1652088910000|2022-05-09 09:35:10|9.63|8.23|9.63|8.23|9.66|8.26|9.62|8.22|0
1652088920000|2022-05-09 09:35:20|9.62|8.22|9.61|8.21|9.62|8.22|9.61|8.21|0
1652088930000|2022-05-09 09:35:30|9.59|8.19|9.59|8.19|9.59|8.19|9.56|8.16|0
1652088940000|2022-05-09 09:35:40|9.61|8.21|9.56|8.16|9.61|8.21|9.56|8.16|0
1652088950000|2022-05-09 09:35:50|9.59|8.19|9.59|8.19|9.59|8.19|9.59|8.19|0
1652088960000|2022-05-09 09:36:00|9.6|8.2|9.63|8.23|9.63|8.23|9.6|8.2|0
1652088970000|2022-05-09 09:36:10|9.62|8.22|9.62|8.22|9.62|8.22|9.61|8.21|0
1652088980000|2022-05-09 09:36:20|9.65|8.25|9.63|8.23|9.65|8.25|9.63|8.23|0
1652088990000|2022-05-09 09:36:30|9.65|8.25|9.65|8.25|9.65|8.25|9.64|8.24|0
1652089000000|2022-05-09 09:36:40|9.66|8.26|9.66|8.26|9.66|8.26|9.66|8.26|0
1652089010000|2022-05-09 09:36:50|9.65|8.25|9.65|8.25|9.66|8.26|9.65|8.25|0
1652089020000|2022-05-09 09:37:00|9.63|8.23|9.63|8.23|9.63|8.23|9.61|8.21|0
1652089030000|2022-05-09 09:37:10|9.65|8.25|9.65|8.25|9.66|8.26|9.65|8.25|0
1652089040000|2022-05-09 09:37:20|9.63|8.23|9.65|8.25|9.66|8.26|9.63|8.23|0
1652089050000|2022-05-09 09:37:30|9.66|8.26|9.65|8.25|9.66|8.26|9.63|8.23|0
1652089060000|2022-05-09 09:37:40|9.66|8.26|9.65|8.25|9.66|8.26|9.65|8.25|0
1652089070000|2022-05-09 09:37:50|9.64|8.24|9.65|8.25|9.65|8.25|9.64|8.24|0
1652089090000|2022-05-09 09:38:10|9.64|8.24|9.65|8.25|9.65|8.25|9.63|8.23|0
1652089100000|2022-05-09 09:38:20|9.64|8.24|9.52|8.12|9.64|8.24|9.52|8.12|0
1652089110000|2022-05-09 09:38:30|9.57|8.17|9.56|8.16|9.57|8.17|9.55|8.15|0
1652089120000|2022-05-09 09:38:40|9.57|8.17|9.54|8.14|9.57|8.17|9.54|8.14|0
1652089130000|2022-05-09 09:38:50|9.55|8.15|9.58|8.18|9.59|8.19|9.55|8.15|0
1652089140000|2022-05-09 09:39:00|9.6|8.2|9.6|8.2|9.6|8.2|9.59|8.19|0
1652089150000|2022-05-09 09:39:10|9.57|8.17|9.46|8.06|9.57|8.17|9.45|8.05|0
1652089160000|2022-05-09 09:39:20|9.47|8.07|9.41|8.01|9.47|8.07|9.41|8.01|0
1652089170000|2022-05-09 09:39:30|9.38|7.98|9.36|7.96|9.41|8.01|9.36|7.96|0
1652089180000|2022-05-09 09:39:40|9.32|7.92|9.39|7.99|9.39|7.99|9.32|7.92|0
1652089190000|2022-05-09 09:39:50|9.38|7.98|9.41|8.01|9.41|8.01|9.38|7.98|0
1652089200000|2022-05-09 09:40:00|9.43|8.03|9.4|8|9.43|8.03|9.4|8|0
1652089210000|2022-05-09 09:40:10|9.42|8.02|9.48|8.08|9.48|8.08|9.42|8.02|0
1652089220000|2022-05-09 09:40:20|9.49|8.09|9.52|8.12|9.54|8.14|9.49|8.09|0
1652089230000|2022-05-09 09:40:30|9.5|8.1|9.48|8.08|9.5|8.1|9.48|8.08|0
1652089240000|2022-05-09 09:40:40|9.49|8.09|9.5|8.1|9.51|8.11|9.49|8.09|0
1652089250000|2022-05-09 09:40:50|9.45|8.05|9.43|8.03|9.45|8.05|9.41|8.01|0
1652089260000|2022-05-09 09:41:00|9.42|8.02|9.43|8.03|9.44|8.04|9.42|8.02|0
1652089270000|2022-05-09 09:41:10|9.41|8.01|9.41|8.01|9.41|8.01|9.41|8.01|0
1652089280000|2022-05-09 09:41:20|9.42|8.02|9.39|7.99|9.42|8.02|9.39|7.99|0
1652089290000|2022-05-09 09:41:30|9.37|7.97|9.37|7.97|9.39|7.99|9.37|7.97|0
1652089300000|2022-05-09 09:41:40|9.32|7.92|9.34|7.94|9.34|7.94|9.32|7.92|0
1652089310000|2022-05-09 09:41:50|9.32|7.92|9.32|7.92|9.36|7.96|9.32|7.92|0
1652089320000|2022-05-09 09:42:00|9.34|7.94|9.3|7.9|9.34|7.94|9.3|7.9|0
1652089330000|2022-05-09 09:42:10|9.34|7.94|9.34|7.94|9.36|7.96|9.33|7.93|0
1652089340000|2022-05-09 09:42:20|9.3|7.9|9.36|7.96|9.36|7.96|9.3|7.9|0
1652089350000|2022-05-09 09:42:30|9.34|7.94|9.43|8.03|9.43|8.03|9.34|7.94|0
1652089360000|2022-05-09 09:42:40|9.44|8.04|9.48|8.08|9.48|8.08|9.44|8.04|0
1652089370000|2022-05-09 09:42:50|9.5|8.1|9.55|8.15|9.55|8.15|9.5|8.1|0
1652089380000|2022-05-09 09:43:00|9.57|8.17|9.68|8.28|9.68|8.28|9.57|8.17|0
1652089390000|2022-05-09 09:43:10|9.74|8.34|9.69|8.29|9.74|8.34|9.69|8.29|0
1652089400000|2022-05-09 09:43:20|9.68|8.28|9.7|8.3|9.73|8.33|9.68|8.28|0
1652089410000|2022-05-09 09:43:30|9.72|8.32|9.74|8.34|9.74|8.34|9.7|8.3|0
1652089420000|2022-05-09 09:43:40|9.72|8.32|9.72|8.32|9.74|8.34|9.72|8.32|0
1652089430000|2022-05-09 09:43:50|9.74|8.34|9.72|8.32|9.76|8.36|9.72|8.32|0
1652089440000|2022-05-09 09:44:00|9.74|8.34|9.72|8.32|9.74|8.34|9.72|8.32|0
1652089450000|2022-05-09 09:44:10|9.7|8.3|9.68|8.28|9.7|8.3|9.68|8.28|0
1652089460000|2022-05-09 09:44:20|9.7|8.3|9.68|8.28|9.7|8.3|9.67|8.27|0
1652089470000|2022-05-09 09:44:30|9.7|8.3|9.72|8.32|9.73|8.33|9.7|8.3|0
1652089480000|2022-05-09 09:44:40|9.7|8.3|9.7|8.3|9.71|8.31|9.7|8.3|0
1652089490000|2022-05-09 09:44:50|9.68|8.28|9.68|8.28|9.68|8.28|9.68|8.28|0
1652089500000|2022-05-09 09:45:00|9.66|8.26|9.7|8.3|9.7|8.3|9.66|8.26|0
1652089510000|2022-05-09 09:45:10|9.68|8.28|9.7|8.3|9.7|8.3|9.68|8.28|0
1652089520000|2022-05-09 09:45:20|9.73|8.33|9.68|8.28|9.73|8.33|9.68|8.28|0
1652089530000|2022-05-09 09:45:30|9.72|8.32|9.68|8.28|9.72|8.32|9.68|8.28|0
1652089540000|2022-05-09 09:45:40|9.66|8.26|9.7|8.3|9.7|8.3|9.66|8.26|0
1652089550000|2022-05-09 09:45:50|9.68|8.28|9.56|8.16|9.68|8.28|9.56|8.16|0
1652089560000|2022-05-09 09:46:00|9.53|8.13|9.62|8.22|9.62|8.22|9.53|8.13|0
1652089570000|2022-05-09 09:46:10|9.61|8.21|9.57|8.17|9.61|8.21|9.57|8.17|0
1652089580000|2022-05-09 09:46:20|9.53|8.13|9.52|8.12|9.53|8.13|9.52|8.12|0
1652089590000|2022-05-09 09:46:30|9.53|8.13|9.52|8.12|9.57|8.17|9.52|8.12|0
1652089600000|2022-05-09 09:46:40|9.5|8.1|9.46|8.06|9.5|8.1|9.46|8.06|0
1652089610000|2022-05-09 09:46:50|9.44|8.04|9.44|8.04|9.48|8.08|9.44|8.04|0
1652089620000|2022-05-09 09:47:00|9.43|8.03|9.43|8.03|9.43|8.03|9.43|8.03|0
1652089630000|2022-05-09 09:47:10|9.42|8.02|10.53|9.13|10.54|9.14|9.42|8.02|0
1652089640000|2022-05-09 09:47:20|10.51|9.11|10.49|9.09|10.51|9.11|10.47|9.07|0
1652089650000|2022-05-09 09:47:30|10.51|9.11|10.55|9.15|10.55|9.15|10.51|9.11|0
1652089660000|2022-05-09 09:47:40|10.51|9.11|10.6|9.2|10.6|9.2|10.49|9.09|0
1652089670000|2022-05-09 09:47:50|10.58|9.18|10.64|9.24|10.64|9.24|10.58|9.18|0
1652089680000|2022-05-09 09:48:00|10.66|9.26|10.63|9.23|10.66|9.26|10.63|9.23|0
1652089690000|2022-05-09 09:48:10|10.65|9.25|10.64|9.24|10.66|9.26|10.64|9.24|0
1652089700000|2022-05-09 09:48:20|10.66|9.26|10.54|9.14|10.66|9.26|10.54|9.14|0
1652089710000|2022-05-09 09:48:30|10.5|9.1|10.45|9.05|10.5|9.1|10.45|9.05|0
1652089720000|2022-05-09 09:48:40|10.49|9.09|10.49|9.09|10.49|9.09|10.47|9.07|0
1652089730000|2022-05-09 09:48:50|10.47|9.07|10.62|9.22|10.62|9.22|10.47|9.07|0
1652089740000|2022-05-09 09:49:00|10.64|9.24|10.66|9.26|10.7|9.3|10.64|9.24|0
1652089750000|2022-05-09 09:49:10|10.65|9.25|10.57|9.17|10.65|9.25|10.57|9.17|0
1652089760000|2022-05-09 09:49:20|10.56|9.16|10.6|9.2|10.6|9.2|10.53|9.13|0
1652089770000|2022-05-09 09:49:30|10.61|9.21|10.6|9.2|10.61|9.21|10.58|9.18|0
1652089780000|2022-05-09 09:49:40|10.62|9.22|10.68|9.28|10.68|9.28|10.62|9.22|0
1652089790000|2022-05-09 09:49:50|10.66|9.26|10.59|9.19|10.66|9.26|10.59|9.19|0
1652089800000|2022-05-09 09:50:00|10.61|9.21|10.56|9.16|10.62|9.22|10.56|9.16|0
1652089810000|2022-05-09 09:50:10|10.62|9.22|10.64|9.24|10.64|9.24|10.58|9.18|0
1652089820000|2022-05-09 09:50:20|10.63|9.23|10.66|9.26|10.66|9.26|10.6|9.2|0
1652089830000|2022-05-09 09:50:30|10.62|9.22|10.71|9.31|10.71|9.31|10.62|9.22|0
1652089840000|2022-05-09 09:50:40|10.72|9.32|10.72|9.32|10.72|9.32|10.68|9.28|0
1652089850000|2022-05-09 09:50:50|10.7|9.3|10.77|9.37|10.77|9.37|10.7|9.3|0
1652089860000|2022-05-09 09:51:00|10.78|9.38|10.8|9.4|10.8|9.4|10.74|9.34|0
1652089870000|2022-05-09 09:51:10|10.84|9.44|10.88|9.48|10.91|9.51|10.84|9.44|0
1652089880000|2022-05-09 09:51:20|10.86|9.46|10.8|9.4|10.86|9.46|10.8|9.4|0
1652089890000|2022-05-09 09:51:30|10.78|9.38|10.83|9.43|10.83|9.43|10.78|9.38|0
1652089900000|2022-05-09 09:51:40|10.85|9.45|10.8|9.4|10.85|9.45|10.79|9.39|0
1652089910000|2022-05-09 09:51:50|10.82|9.42|10.82|9.42|10.83|9.43|10.82|9.42|0
1652089920000|2022-05-09 09:52:00|10.8|9.4|10.79|9.39|10.8|9.4|10.79|9.39|0
1652089930000|2022-05-09 09:52:10|10.8|9.4|10.8|9.4|10.81|9.41|10.8|9.4|0
1652089940000|2022-05-09 09:52:20|10.79|9.39|10.8|9.4|10.8|9.4|10.79|9.39|0
1652089950000|2022-05-09 09:52:30|10.81|9.41|10.87|9.47|10.88|9.48|10.8|9.4|0
1652089960000|2022-05-09 09:52:40|10.88|9.48|10.9|9.5|10.9|9.5|10.87|9.47|0
1652089970000|2022-05-09 09:52:50|10.84|9.44|10.86|9.46|10.86|9.46|10.84|9.44|0
1652089980000|2022-05-09 09:53:00|10.84|9.44|10.88|9.48|10.88|9.48|10.84|9.44|0
1652089990000|2022-05-09 09:53:10|10.87|9.47|10.8|9.4|10.87|9.47|10.8|9.4|0
1652090000000|2022-05-09 09:53:20|10.81|9.41|10.72|9.32|10.81|9.41|10.72|9.32|0
1652090010000|2022-05-09 09:53:30|10.7|9.3|10.72|9.32|10.72|9.32|10.7|9.3|0
1652090020000|2022-05-09 09:53:40|10.66|9.26|10.68|9.28|10.68|9.28|10.66|9.26|0
1652090030000|2022-05-09 09:53:50|10.66|9.26|10.64|9.24|10.66|9.26|10.61|9.21|0
1652090040000|2022-05-09 09:54:00|10.68|9.28|10.66|9.26|10.68|9.28|10.66|9.26|0
1652090050000|2022-05-09 09:54:10|10.61|9.21|10.64|9.24|10.64|9.24|10.61|9.21|0
1652090060000|2022-05-09 09:54:20|10.62|9.22|10.58|9.18|10.62|9.22|10.57|9.17|0
1652090070000|2022-05-09 09:54:30|10.62|9.22|10.62|9.22|10.62|9.22|10.6|9.2|0
1652090080000|2022-05-09 09:54:40|10.64|9.24|10.64|9.24|10.65|9.25|10.64|9.24|0
1652090090000|2022-05-09 09:54:50|10.65|9.25|10.68|9.28|10.68|9.28|10.65|9.25|0
1652090100000|2022-05-09 09:55:00|10.67|9.27|10.62|9.22|10.67|9.27|10.61|9.21|0
1652090110000|2022-05-09 09:55:10|10.66|9.26|10.65|9.25|10.7|9.3|10.65|9.25|0
1652090120000|2022-05-09 09:55:20|10.69|9.29|10.7|9.3|10.71|9.31|10.68|9.28|0
1652090130000|2022-05-09 09:55:30|10.71|9.31|10.74|9.34|10.74|9.34|10.71|9.31|0
1652090140000|2022-05-09 09:55:40|10.8|9.4|10.8|9.4|10.82|9.42|10.78|9.38|0
1652090150000|2022-05-09 09:55:50|10.81|9.41|10.74|9.34|10.81|9.41|10.74|9.34|0
1652090160000|2022-05-09 09:56:00|10.72|9.32|10.66|9.26|10.72|9.32|10.66|9.26|0
1652090170000|2022-05-09 09:56:10|10.68|9.28|10.62|9.22|10.68|9.28|10.62|9.22|0
1652090180000|2022-05-09 09:56:20|10.6|9.2|10.59|9.19|10.6|9.2|10.59|9.19|0
1652090190000|2022-05-09 09:56:30|10.58|9.18|10.65|9.25|10.65|9.25|10.58|9.18|0
1652090200000|2022-05-09 09:56:40|10.68|9.28|10.7|9.3|10.74|9.34|10.68|9.28|0
1652090210000|2022-05-09 09:56:50|10.72|9.32|10.7|9.3|10.72|9.32|10.69|9.29|0
1652090220000|2022-05-09 09:57:00|10.72|9.32|10.64|9.24|10.72|9.32|10.62|9.22|0
1652090230000|2022-05-09 09:57:10|10.48|9.08|10.39|8.99|10.48|9.08|10.35|8.95|0
1652090240000|2022-05-09 09:57:20|10.41|9.01|10.35|8.95|10.41|9.01|10.35|8.95|0
1652090250000|2022-05-09 09:57:30|10.36|8.96|10.35|8.95|10.37|8.97|10.35|8.95|0
1652090260000|2022-05-09 09:57:40|10.37|8.97|10.39|8.99|10.39|8.99|10.35|8.95|0
1652090270000|2022-05-09 09:57:50|10.37|8.97|10.39|8.99|10.39|8.99|10.33|8.93|0
1652090280000|2022-05-09 09:58:00|10.37|8.97|10.38|8.98|10.39|8.99|10.37|8.97|0
1652090290000|2022-05-09 09:58:10|10.37|8.97|10.45|9.05|10.45|9.05|10.37|8.97|0
1652090300000|2022-05-09 09:58:20|10.48|9.08|10.52|9.12|10.54|9.14|10.48|9.08|0
1652090310000|2022-05-09 09:58:30|10.54|9.14|10.52|9.12|10.54|9.14|10.51|9.11|0
1652090320000|2022-05-09 09:58:40|10.47|9.07|10.48|9.08|10.48|9.08|10.46|9.06|0
1652090330000|2022-05-09 09:58:50|10.5|9.1|10.46|9.06|10.5|9.1|10.46|9.06|0
1652090340000|2022-05-09 09:59:00|10.47|9.07|10.58|9.18|10.58|9.18|10.47|9.07|0
1652090350000|2022-05-09 09:59:10|10.56|9.16|10.62|9.22|10.62|9.22|10.56|9.16|0
1652090360000|2022-05-09 09:59:20|10.64|9.24|10.66|9.26|10.68|9.28|10.64|9.24|0
1652090370000|2022-05-09 09:59:30|10.68|9.28|10.72|9.32|10.72|9.32|10.68|9.28|0
1652090380000|2022-05-09 09:59:40|10.7|9.3|10.8|9.4|10.8|9.4|10.7|9.3|0
1652090390000|2022-05-09 09:59:50|10.82|9.42|10.8|9.4|10.84|9.44|10.8|9.4|0
1652090400000|2022-05-09 10:00:00|10.78|9.38|10.89|9.49|10.89|9.49|10.78|9.38|0
1652090410000|2022-05-09 10:00:10|10.84|9.44|10.89|9.49|10.89|9.49|10.84|9.44|0
1652090420000|2022-05-09 10:00:20|10.91|9.51|10.91|9.51|10.91|9.51|10.89|9.49|0
1652090430000|2022-05-09 10:00:30|10.87|9.47|10.8|9.4|10.87|9.47|10.8|9.4|0
1652090440000|2022-05-09 10:00:40|10.82|9.42|10.87|9.47|10.87|9.47|10.82|9.42|0
1652090450000|2022-05-09 10:00:50|10.85|9.45|10.81|9.41|10.88|9.48|10.81|9.41|0
1652090460000|2022-05-09 10:01:00|10.8|9.4|10.74|9.34|10.8|9.4|10.74|9.34|0
1652090470000|2022-05-09 10:01:10|10.76|9.36|10.78|9.38|10.78|9.38|10.76|9.36|0
1652090480000|2022-05-09 10:01:20|10.76|9.36|10.8|9.4|10.8|9.4|10.72|9.32|0
1652090490000|2022-05-09 10:01:30|10.83|9.43|10.79|9.39|10.83|9.43|10.79|9.39|0
1652090500000|2022-05-09 10:01:40|10.81|9.41|10.78|9.38|10.81|9.41|10.76|9.36|0
1652090510000|2022-05-09 10:01:50|10.74|9.34|10.74|9.34|10.76|9.36|10.72|9.32|0
1652090520000|2022-05-09 10:02:00|10.76|9.36|10.72|9.32|10.78|9.38|10.72|9.32|0
1652090530000|2022-05-09 10:02:10|10.74|9.34|10.77|9.37|10.77|9.37|10.74|9.34|0
1652090540000|2022-05-09 10:02:20|10.79|9.39|10.78|9.38|10.79|9.39|10.77|9.37|0
1652090550000|2022-05-09 10:02:30|10.77|9.37|10.78|9.38|10.79|9.39|10.77|9.37|0
1652090560000|2022-05-09 10:02:40|10.77|9.37|10.74|9.34|10.78|9.38|10.74|9.34|0
1652090570000|2022-05-09 10:02:50|10.76|9.36|10.79|9.39|10.79|9.39|10.76|9.36|0
1652090580000|2022-05-09 10:03:00|10.78|9.38|10.82|9.42|10.83|9.43|10.78|9.38|0
1652090590000|2022-05-09 10:03:10|10.79|9.39|10.81|9.41|10.81|9.41|10.79|9.39|0
1652090600000|2022-05-09 10:03:20|10.8|9.4|10.75|9.35|10.8|9.4|10.74|9.34|0
1652090610000|2022-05-09 10:03:30|10.74|9.34|10.68|9.28|10.74|9.34|10.64|9.24|0
1652090620000|2022-05-09 10:03:40|10.7|9.3|10.75|9.35|10.75|9.35|10.7|9.3|0
1652090630000|2022-05-09 10:03:50|10.77|9.37|10.75|9.35|10.77|9.37|10.75|9.35|0
1652090640000|2022-05-09 10:04:00|10.73|9.33|10.72|9.32|10.73|9.33|10.72|9.32|0
1652090650000|2022-05-09 10:04:10|10.73|9.33|10.72|9.32|10.73|9.33|10.72|9.32|0
1652090660000|2022-05-09 10:04:20|10.7|9.3|10.7|9.3|10.7|9.3|10.68|9.28|0
1652090670000|2022-05-09 10:04:30|10.64|9.24|10.64|9.24|10.65|9.25|10.64|9.24|0
1652090680000|2022-05-09 10:04:40|10.66|9.26|10.69|9.29|10.69|9.29|10.66|9.26|0
1652090690000|2022-05-09 10:04:50|10.7|9.3|10.68|9.28|10.72|9.32|10.68|9.28|0
1652090700000|2022-05-09 10:05:00|10.7|9.3|10.7|9.3|10.7|9.3|10.68|9.28|0
1652090710000|2022-05-09 10:05:10|10.69|9.29|10.68|9.28|10.69|9.29|10.68|9.28|0
1652090720000|2022-05-09 10:05:20|10.7|9.3|10.7|9.3|10.7|9.3|10.68|9.28|0
1652090730000|2022-05-09 10:05:30|10.68|9.28|10.7|9.3|10.7|9.3|10.68|9.28|0
1652090740000|2022-05-09 10:05:40|10.71|9.31|10.77|9.37|10.77|9.37|10.71|9.31|0
1652090750000|2022-05-09 10:05:50|10.79|9.39|10.85|9.45|10.85|9.45|10.79|9.39|0
1652090760000|2022-05-09 10:06:00|10.87|9.47|10.83|9.43|10.87|9.47|10.83|9.43|0
1652090770000|2022-05-09 10:06:10|10.77|9.37|10.8|9.4|10.8|9.4|10.77|9.37|0
1652090780000|2022-05-09 10:06:20|10.85|9.45|10.83|9.43|10.85|9.45|10.83|9.43|0
1652090790000|2022-05-09 10:06:30|10.85|9.45|10.84|9.44|10.85|9.45|10.84|9.44|0
1652090800000|2022-05-09 10:06:40|10.82|9.42|10.77|9.37|10.83|9.43|10.77|9.37|0
1652090810000|2022-05-09 10:06:50|10.71|9.31|10.7|9.3|10.72|9.32|10.7|9.3|0
1652090820000|2022-05-09 10:07:00|10.68|9.28|10.66|9.26|10.68|9.28|10.66|9.26|0
1652090830000|2022-05-09 10:07:10|10.64|9.24|10.64|9.24|10.66|9.26|10.62|9.22|0
1652090840000|2022-05-09 10:07:20|10.65|9.25|10.66|9.26|10.66|9.26|10.65|9.25|0
1652090850000|2022-05-09 10:07:30|10.67|9.27|10.64|9.24|10.67|9.27|10.64|9.24|0
1652090860000|2022-05-09 10:07:40|10.6|9.2|10.58|9.18|10.6|9.2|10.58|9.18|0
1652090870000|2022-05-09 10:07:50|10.56|9.16|10.58|9.18|10.58|9.18|10.56|9.16|0
1652090880000|2022-05-09 10:08:00|10.62|9.22|10.61|9.21|10.62|9.22|10.61|9.21|0
1652090890000|2022-05-09 10:08:10|10.55|9.15|10.48|9.08|10.55|9.15|10.48|9.08|0
1652090900000|2022-05-09 10:08:20|10.47|9.07|10.52|9.12|10.52|9.12|10.47|9.07|0
1652090910000|2022-05-09 10:08:30|10.54|9.14|10.62|9.22|10.62|9.22|10.54|9.14|0
1652090920000|2022-05-09 10:08:40|10.6|9.2|10.63|9.23|10.64|9.24|10.6|9.2|0
1652090930000|2022-05-09 10:08:50|10.62|9.22|10.5|9.1|10.62|9.22|10.5|9.1|0
1652090940000|2022-05-09 10:09:00|10.54|9.14|10.59|9.19|10.59|9.19|10.54|9.14|0
1652090950000|2022-05-09 10:09:10|10.6|9.2|10.58|9.18|10.6|9.2|10.58|9.18|0
1652090960000|2022-05-09 10:09:20|10.54|9.14|10.52|9.12|10.56|9.16|10.52|9.12|0
1652090970000|2022-05-09 10:09:30|10.53|9.13|10.56|9.16|10.56|9.16|10.53|9.13|0
1652090980000|2022-05-09 10:09:40|10.6|9.2|10.62|9.22|10.62|9.22|10.6|9.2|0
1652090990000|2022-05-09 10:09:50|10.6|9.2|10.6|9.2|10.61|9.21|10.6|9.2|0
1652091000000|2022-05-09 10:10:00|10.58|9.18|10.58|9.18|10.6|9.2|10.58|9.18|0
1652091010000|2022-05-09 10:10:10|10.6|9.2|10.59|9.19|10.6|9.2|10.56|9.16|0
1652091020000|2022-05-09 10:10:20|10.6|9.2|10.56|9.16|10.6|9.2|10.56|9.16|0
1652091030000|2022-05-09 10:10:30|10.57|9.17|10.59|9.19|10.59|9.19|10.57|9.17|0
1652091040000|2022-05-09 10:10:40|10.56|9.16|10.54|9.14|10.56|9.16|10.54|9.14|0
1652091050000|2022-05-09 10:10:50|10.55|9.15|10.55|9.15|10.55|9.15|10.55|9.15|0
1652091060000|2022-05-09 10:11:00|10.52|9.12|10.51|9.11|10.52|9.12|10.51|9.11|0
1652091070000|2022-05-09 10:11:10|10.5|9.1|10.52|9.12|10.52|9.12|10.5|9.1|0
1652091080000|2022-05-09 10:11:20|10.5|9.1|10.52|9.12|10.52|9.12|10.5|9.1|0
1652091100000|2022-05-09 10:11:40|10.51|9.11|10.51|9.11|10.51|9.11|10.51|9.11|0
1652091110000|2022-05-09 10:11:50|10.52|9.12|10.46|9.06|10.52|9.12|10.46|9.06|0
1652091120000|2022-05-09 10:12:00|10.44|9.04|10.42|9.02|10.44|9.04|10.41|9.01|0
1652091130000|2022-05-09 10:12:10|10.45|9.05|10.5|9.1|10.5|9.1|10.45|9.05|0
1652091140000|2022-05-09 10:12:20|10.48|9.08|10.44|9.04|10.5|9.1|10.44|9.04|0
1652091150000|2022-05-09 10:12:30|10.46|9.06|10.44|9.04|10.46|9.06|10.44|9.04|0
1652091160000|2022-05-09 10:12:40|10.45|9.05|10.48|9.08|10.5|9.1|10.45|9.05|0
1652091170000|2022-05-09 10:12:50|10.47|9.07|10.46|9.06|10.48|9.08|10.46|9.06|0
1652091180000|2022-05-09 10:13:00|10.5|9.1|10.52|9.12|10.52|9.12|10.5|9.1|0
1652091190000|2022-05-09 10:13:10|10.5|9.1|10.48|9.08|10.5|9.1|10.48|9.08|0
1652091200000|2022-05-09 10:13:20|10.44|9.04|10.44|9.04|10.44|9.04|10.44|9.04|0
1652091220000|2022-05-09 10:13:40|10.42|9.02|10.42|9.02|10.42|9.02|10.42|9.02|0
1652091230000|2022-05-09 10:13:50|10.4|9|10.38|8.98|10.41|9.01|10.38|8.98|0
1652091240000|2022-05-09 10:14:00|10.4|9|10.4|9|10.44|9.04|10.4|9|0
1652091250000|2022-05-09 10:14:10|10.39|8.99|10.36|8.96|10.4|9|10.36|8.96|0
1652091260000|2022-05-09 10:14:20|10.38|8.98|10.42|9.02|10.42|9.02|10.38|8.98|0
1652091270000|2022-05-09 10:14:30|10.4|9|10.38|8.98|10.4|9|10.38|8.98|0
1652091280000|2022-05-09 10:14:40|10.36|8.96|10.38|8.98|10.38|8.98|10.36|8.96|0
1652091290000|2022-05-09 10:14:50|10.4|9|10.4|9|10.4|9|10.38|8.98|0
1652091300000|2022-05-09 10:15:00|10.36|8.96|10.38|8.98|10.38|8.98|10.36|8.96|0
1652091310000|2022-05-09 10:15:10|10.4|9|10.42|9.02|10.42|9.02|10.4|9|0
1652091320000|2022-05-09 10:15:20|10.4|9|10.41|9.01|10.41|9.01|10.4|9|0
1652091330000|2022-05-09 10:15:30|10.42|9.02|10.4|9|10.42|9.02|10.4|9|0
1652091340000|2022-05-09 10:15:40|10.42|9.02|10.38|8.98|10.42|9.02|10.38|8.98|0
1652091350000|2022-05-09 10:15:50|10.4|9|10.38|8.98|10.4|9|10.38|8.98|0
1652091360000|2022-05-09 10:16:00|10.4|9|10.38|8.98|10.4|9|10.38|8.98|0
1652091370000|2022-05-09 10:16:10|10.4|9|10.39|8.99|10.4|9|10.39|8.99|0
1652091380000|2022-05-09 10:16:20|10.4|9|10.37|8.97|10.4|9|10.37|8.97|0
1652091390000|2022-05-09 10:16:30|10.36|8.96|10.36|8.96|10.36|8.96|10.35|8.95|0
1652091410000|2022-05-09 10:16:50|10.38|8.98|10.44|9.04|10.44|9.04|10.38|8.98|0
1652091420000|2022-05-09 10:17:00|10.48|9.08|10.52|9.12|10.54|9.14|10.48|9.08|0
1652091430000|2022-05-09 10:17:10|10.48|9.08|10.5|9.1|10.5|9.1|10.48|9.08|0
1652091440000|2022-05-09 10:17:20|10.48|9.08|10.44|9.04|10.48|9.08|10.44|9.04|0
1652091450000|2022-05-09 10:17:30|10.43|9.03|10.46|9.06|10.46|9.06|10.42|9.02|0
1652091460000|2022-05-09 10:17:40|10.44|9.04|10.47|9.07|10.48|9.08|10.44|9.04|0
1652091470000|2022-05-09 10:17:50|10.44|9.04|10.46|9.06|10.46|9.06|10.42|9.02|0
1652091480000|2022-05-09 10:18:00|10.45|9.05|10.44|9.04|10.47|9.07|10.44|9.04|0
1652091490000|2022-05-09 10:18:10|10.48|9.08|10.49|9.09|10.49|9.09|10.47|9.07|0
1652091500000|2022-05-09 10:18:20|10.48|9.08|10.47|9.07|10.48|9.08|10.47|9.07|0
1652091510000|2022-05-09 10:18:30|10.5|9.1|10.59|9.19|10.61|9.21|10.5|9.1|0
1652091520000|2022-05-09 10:18:40|10.57|9.17|10.63|9.23|10.63|9.23|10.57|9.17|0
1652091530000|2022-05-09 10:18:50|10.57|9.17|10.59|9.19|10.59|9.19|10.57|9.17|0
1652091540000|2022-05-09 10:19:00|10.53|9.13|10.52|9.12|10.53|9.13|10.52|9.12|0
1652091550000|2022-05-09 10:19:10|10.45|9.05|10.43|9.03|10.45|9.05|10.42|9.02|0
1652091560000|2022-05-09 10:19:20|10.44|9.04|10.38|8.98|10.44|9.04|10.38|8.98|0
1652091570000|2022-05-09 10:19:30|10.39|8.99|10.42|9.02|10.44|9.04|10.39|8.99|0
1652091580000|2022-05-09 10:19:40|10.37|8.97|10.4|9|10.4|9|10.37|8.97|0
1652091590000|2022-05-09 10:19:50|10.41|9.01|10.5|9.1|10.5|9.1|10.41|9.01|0
1652091600000|2022-05-09 10:20:00|10.51|9.11|10.53|9.13|10.53|9.13|10.5|9.1|0
1652091610000|2022-05-09 10:20:10|10.55|9.15|10.51|9.11|10.57|9.17|10.51|9.11|0
1652091620000|2022-05-09 10:20:20|10.5|9.1|10.5|9.1|10.5|9.1|10.5|9.1|0
1652091630000|2022-05-09 10:20:30|10.51|9.11|10.5|9.1|10.51|9.11|10.5|9.1|0
1652091640000|2022-05-09 10:20:40|10.49|9.09|10.41|9.01|10.49|9.09|10.41|9.01|0
1652091650000|2022-05-09 10:20:50|10.4|9|10.49|9.09|10.49|9.09|10.4|9|0
1652091660000|2022-05-09 10:21:00|10.48|9.08|10.41|9.01|10.48|9.08|10.41|9.01|0
1652091670000|2022-05-09 10:21:10|10.46|9.06|10.52|9.12|10.53|9.13|10.46|9.06|0
1652091680000|2022-05-09 10:21:20|10.55|9.15|10.6|9.2|10.6|9.2|10.55|9.15|0
1652091690000|2022-05-09 10:21:30|10.61|9.21|10.55|9.15|10.61|9.21|10.55|9.15|0
1652091700000|2022-05-09 10:21:40|10.59|9.19|10.59|9.19|10.6|9.2|10.59|9.19|0
1652091710000|2022-05-09 10:21:50|10.61|9.21|10.59|9.19|10.62|9.22|10.59|9.19|0
1652091720000|2022-05-09 10:22:00|10.57|9.17|10.56|9.16|10.57|9.17|10.56|9.16|0
1652091730000|2022-05-09 10:22:10|10.57|9.17|10.57|9.17|10.57|9.17|10.55|9.15|0
1652091740000|2022-05-09 10:22:20|10.55|9.15|10.55|9.15|10.57|9.17|10.55|9.15|0
1652091750000|2022-05-09 10:22:30|10.53|9.13|10.48|9.08|10.53|9.13|10.48|9.08|0
1652091760000|2022-05-09 10:22:40|10.49|9.09|10.44|9.04|10.49|9.09|10.44|9.04|0
1652091770000|2022-05-09 10:22:50|10.48|9.08|10.48|9.08|10.53|9.13|10.48|9.08|0
1652091780000|2022-05-09 10:23:00|10.47|9.07|10.44|9.04|10.47|9.07|10.44|9.04|0
1652091790000|2022-05-09 10:23:10|10.43|9.03|10.42|9.02|10.43|9.03|10.42|9.02|0
1652091800000|2022-05-09 10:23:20|10.43|9.03|10.44|9.04|10.44|9.04|10.4|9|0
1652091810000|2022-05-09 10:23:30|10.42|9.02|10.46|9.06|10.46|9.06|10.41|9.01|0
1652091820000|2022-05-09 10:23:40|10.42|9.02|10.4|9|10.42|9.02|10.4|9|0
1652091830000|2022-05-09 10:23:50|10.41|9.01|10.45|9.05|10.45|9.05|10.39|8.99|0
1652091840000|2022-05-09 10:24:00|10.46|9.06|10.42|9.02|10.46|9.06|10.42|9.02|0
1652091850000|2022-05-09 10:24:10|10.44|9.04|10.46|9.06|10.46|9.06|10.44|9.04|0
1652091860000|2022-05-09 10:24:20|10.42|9.02|10.46|9.06|10.46|9.06|10.42|9.02|0
1652091870000|2022-05-09 10:24:30|10.47|9.07|10.45|9.05|10.47|9.07|10.44|9.04|0
1652091880000|2022-05-09 10:24:40|10.47|9.07|10.44|9.04|10.47|9.07|10.44|9.04|0
1652091890000|2022-05-09 10:24:50|10.42|9.02|10.37|8.97|10.42|9.02|10.36|8.96|0
1652091900000|2022-05-09 10:25:00|10.4|9|10.42|9.02|10.42|9.02|10.4|9|0
1652091910000|2022-05-09 10:25:10|10.4|9|10.43|9.03|10.43|9.03|10.4|9|0
1652091920000|2022-05-09 10:25:20|10.45|9.05|10.47|9.07|10.47|9.07|10.45|9.05|0
1652091930000|2022-05-09 10:25:30|10.48|9.08|10.44|9.04|10.48|9.08|10.42|9.02|0
1652091940000|2022-05-09 10:25:40|10.42|9.02|10.38|8.98|10.42|9.02|10.38|8.98|0
1652091950000|2022-05-09 10:25:50|10.39|8.99|10.38|8.98|10.39|8.99|10.38|8.98|0
1652091960000|2022-05-09 10:26:00|10.4|9|10.44|9.04|10.44|9.04|10.4|9|0
1652091970000|2022-05-09 10:26:10|10.41|9.01|10.41|9.01|10.41|9.01|10.41|9.01|0
1652091980000|2022-05-09 10:26:20|10.39|8.99|10.39|8.99|10.39|8.99|10.39|8.99|0
1652091990000|2022-05-09 10:26:30|10.38|8.98|10.38|8.98|10.38|8.98|10.38|8.98|0
1652092000000|2022-05-09 10:26:40|10.36|8.96|10.36|8.96|10.38|8.98|10.36|8.96|0
1652092010000|2022-05-09 10:26:50|10.4|9|10.4|9|10.4|9|10.38|8.98|0
1652092020000|2022-05-09 10:27:00|10.39|8.99|10.34|8.94|10.4|9|10.34|8.94|0
1652092030000|2022-05-09 10:27:10|10.36|8.96|10.37|8.97|10.4|9|10.36|8.96|0
1652092040000|2022-05-09 10:27:20|10.35|8.95|10.36|8.96|10.36|8.96|10.34|8.94|0
1652092050000|2022-05-09 10:27:30|10.37|8.97|10.13|8.73|10.37|8.97|10.13|8.73|0
1652092060000|2022-05-09 10:27:40|10.21|8.81|10.19|8.79|10.21|8.81|10.15|8.75|0
1652092070000|2022-05-09 10:27:50|10.21|8.81|10.19|8.79|10.21|8.81|10.19|8.79|0
1652092080000|2022-05-09 10:28:00|10.17|8.77|10.11|8.71|10.17|8.77|10.11|8.71|0
1652092090000|2022-05-09 10:28:10|10.15|8.75|10.11|8.71|10.15|8.75|10.11|8.71|0
1652092100000|2022-05-09 10:28:20|10.13|8.73|10.15|8.75|10.15|8.75|10.13|8.73|0
1652092110000|2022-05-09 10:28:30|10.17|8.77|10.23|8.83|10.23|8.83|10.17|8.77|0
1652092120000|2022-05-09 10:28:40|10.21|8.81|10.22|8.82|10.23|8.83|10.21|8.81|0
1652092130000|2022-05-09 10:28:50|10.26|8.86|10.25|8.85|10.26|8.86|10.25|8.85|0
1652092140000|2022-05-09 10:29:00|10.24|8.84|10.23|8.83|10.24|8.84|10.23|8.83|0
1652092150000|2022-05-09 10:29:10|10.21|8.81|10.26|8.86|10.26|8.86|10.21|8.81|0
1652092160000|2022-05-09 10:29:20|10.3|8.9|10.3|8.9|10.3|8.9|10.28|8.88|0
1652092170000|2022-05-09 10:29:30|10.28|8.88|10.38|8.98|10.38|8.98|10.28|8.88|0
1652092180000|2022-05-09 10:29:40|10.36|8.96|10.4|9|10.4|9|10.36|8.96|0
1652092190000|2022-05-09 10:29:50|10.38|8.98|10.34|8.94|10.4|9|10.34|8.94|0
1652092200000|2022-05-09 10:30:00|10.36|8.96|10.36|8.96|10.38|8.98|10.36|8.96|0
1652092210000|2022-05-09 10:30:10|10.38|8.98|10.33|8.93|10.38|8.98|10.33|8.93|0
1652092220000|2022-05-09 10:30:20|10.35|8.95|10.29|8.89|10.35|8.95|10.29|8.89|0
1652092230000|2022-05-09 10:30:30|10.28|8.88|10.28|8.88|10.3|8.9|10.28|8.88|0
1652092240000|2022-05-09 10:30:40|10.17|8.77|10.17|8.77|10.19|8.79|10.17|8.77|0
1652092250000|2022-05-09 10:30:50|10.15|8.75|10.19|8.79|10.19|8.79|10.15|8.75|0
1652092260000|2022-05-09 10:31:00|10.2|8.8|10.13|8.73|10.2|8.8|10.13|8.73|0
1652092270000|2022-05-09 10:31:10|10.15|8.75|10.13|8.73|10.15|8.75|10.13|8.73|0
1652092280000|2022-05-09 10:31:20|10.09|8.69|10.06|8.66|10.09|8.69|10.06|8.66|0
1652092290000|2022-05-09 10:31:30|10.04|8.64|10|8.6|10.04|8.64|10|8.6|0
1652092300000|2022-05-09 10:31:40|9.98|8.58|9.95|8.55|9.98|8.58|9.95|8.55|0
1652092310000|2022-05-09 10:31:50|9.96|8.56|9.96|8.56|9.98|8.58|9.96|8.56|0
1652092320000|2022-05-09 10:32:00|10|8.6|10.04|8.64|10.04|8.64|10|8.6|0
1652092330000|2022-05-09 10:32:10|10.07|8.67|10.08|8.68|10.08|8.68|10.07|8.67|0
1652092340000|2022-05-09 10:32:20|10.07|8.67|10.04|8.64|10.07|8.67|10.04|8.64|0
1652092350000|2022-05-09 10:32:30|10.05|8.65|10.07|8.67|10.07|8.67|10.05|8.65|0
1652092360000|2022-05-09 10:32:40|10.04|8.64|10.03|8.63|10.04|8.64|10.03|8.63|0
1652092370000|2022-05-09 10:32:50|10.02|8.62|10.04|8.64|10.04|8.64|10.01|8.61|0
1652092380000|2022-05-09 10:33:00|10.02|8.62|9.99|8.59|10.02|8.62|9.99|8.59|0
1652092390000|2022-05-09 10:33:10|9.98|8.58|9.91|8.51|9.98|8.58|9.91|8.51|0
1652092400000|2022-05-09 10:33:20|9.93|8.53|9.93|8.53|9.96|8.56|9.93|8.53|0
1652092410000|2022-05-09 10:33:30|9.91|8.51|10.04|8.64|10.04|8.64|9.89|8.49|0
1652092420000|2022-05-09 10:33:40|10.06|8.66|10.06|8.66|10.06|8.66|10.06|8.66|0
1652092430000|2022-05-09 10:33:50|10.04|8.64|10|8.6|10.04|8.64|9.98|8.58|0
1652092440000|2022-05-09 10:34:00|9.98|8.58|10.02|8.62|10.02|8.62|9.98|8.58|0
1652092450000|2022-05-09 10:34:10|10.04|8.64|10.04|8.64|10.04|8.64|10.04|8.64|0
1652092460000|2022-05-09 10:34:20|10.02|8.62|10|8.6|10.02|8.62|10|8.6|0
1652092470000|2022-05-09 10:34:30|9.99|8.59|9.98|8.58|9.99|8.59|9.98|8.58|0
1652092480000|2022-05-09 10:34:40|10|8.6|9.98|8.58|10|8.6|9.98|8.58|0
1652092490000|2022-05-09 10:34:50|9.99|8.59|9.96|8.56|9.99|8.59|9.93|8.53|0
1652092500000|2022-05-09 10:35:00|9.93|8.53|9.94|8.54|9.94|8.54|9.92|8.52|0
1652092510000|2022-05-09 10:35:10|9.98|8.58|9.93|8.53|9.98|8.58|9.93|8.53|0
1652092520000|2022-05-09 10:35:20|9.91|8.51|9.91|8.51|9.91|8.51|9.85|8.45|0
1652092530000|2022-05-09 10:35:30|9.89|8.49|9.87|8.47|9.89|8.49|9.85|8.45|0
1652092540000|2022-05-09 10:35:40|9.91|8.51|9.86|8.46|9.91|8.51|9.86|8.46|0
1652092550000|2022-05-09 10:35:50|9.87|8.47|9.87|8.47|9.91|8.51|9.87|8.47|0
1652092560000|2022-05-09 10:36:00|9.85|8.45|9.87|8.47|9.87|8.47|9.85|8.45|0
1652092570000|2022-05-09 10:36:10|9.85|8.45|9.82|8.42|9.85|8.45|9.82|8.42|0
1652092580000|2022-05-09 10:36:20|9.8|8.4|9.82|8.42|9.82|8.42|9.8|8.4|0
1652092590000|2022-05-09 10:36:30|9.85|8.45|9.87|8.47|9.87|8.47|9.85|8.45|0
1652092600000|2022-05-09 10:36:40|9.85|8.45|9.83|8.43|9.85|8.45|9.83|8.43|0
1652092610000|2022-05-09 10:36:50|9.8|8.4|9.82|8.42|9.83|8.43|9.8|8.4|0
1652092620000|2022-05-09 10:37:00|9.87|8.47|9.83|8.43|9.87|8.47|9.83|8.43|0
1652092630000|2022-05-09 10:37:10|9.89|8.49|9.88|8.48|9.89|8.49|9.87|8.47|0
1652092640000|2022-05-09 10:37:20|9.86|8.46|9.83|8.43|9.86|8.46|9.83|8.43|0
1652092650000|2022-05-09 10:37:30|9.85|8.45|9.85|8.45|9.85|8.45|9.85|8.45|0
1652092660000|2022-05-09 10:37:40|9.86|8.46|9.91|8.51|9.91|8.51|9.86|8.46|0
1652092670000|2022-05-09 10:37:50|9.89|8.49|9.94|8.54|9.94|8.54|9.89|8.49|0
1652092680000|2022-05-09 10:38:00|9.93|8.53|9.89|8.49|9.93|8.53|9.89|8.49|0
1652092690000|2022-05-09 10:38:10|9.88|8.48|9.86|8.46|9.88|8.48|9.86|8.46|0
1652092700000|2022-05-09 10:38:20|9.85|8.45|9.76|8.36|9.85|8.45|9.76|8.36|0
1652092710000|2022-05-09 10:38:30|9.74|8.34|9.7|8.3|9.74|8.34|9.69|8.29|0
1652092720000|2022-05-09 10:38:40|9.71|8.31|9.72|8.32|9.72|8.32|9.67|8.27|0
1652092730000|2022-05-09 10:38:50|9.74|8.34|9.72|8.32|9.74|8.34|9.72|8.32|0
1652092740000|2022-05-09 10:39:00|9.73|8.33|9.69|8.29|9.73|8.33|9.69|8.29|0
1652092750000|2022-05-09 10:39:10|9.7|8.3|9.71|8.31|9.72|8.32|9.7|8.3|0
1652092760000|2022-05-09 10:39:20|9.72|8.32|9.72|8.32|9.76|8.36|9.72|8.32|0
1652092770000|2022-05-09 10:39:30|9.76|8.36|9.71|8.31|9.76|8.36|9.71|8.31|0
1652092780000|2022-05-09 10:39:40|9.69|8.29|9.71|8.31|9.71|8.31|9.65|8.25|0
1652092790000|2022-05-09 10:39:50|9.65|8.25|9.63|8.23|9.65|8.25|9.63|8.23|0
1652092800000|2022-05-09 10:40:00|9.65|8.25|9.71|8.31|9.71|8.31|9.65|8.25|0
1652092810000|2022-05-09 10:40:10|9.69|8.29|9.63|8.23|9.69|8.29|9.63|8.23|0
1652092820000|2022-05-09 10:40:20|9.62|8.22|9.61|8.21|9.62|8.22|9.61|8.21|0
1652092830000|2022-05-09 10:40:30|9.55|8.15|9.55|8.15|9.6|8.2|9.55|8.15|0
1652092840000|2022-05-09 10:40:40|9.6|8.2|9.56|8.16|9.6|8.2|9.56|8.16|0
1652092850000|2022-05-09 10:40:50|9.55|8.15|9.49|8.09|9.55|8.15|9.49|8.09|0
1652092860000|2022-05-09 10:41:00|9.44|8.04|9.49|8.09|9.5|8.1|9.44|8.04|0
1652092870000|2022-05-09 10:41:10|9.46|8.06|9.46|8.06|9.47|8.07|9.46|8.06|0
1652092890000|2022-05-09 10:41:30|9.47|8.07|9.49|8.09|9.49|8.09|9.47|8.07|0
1652092900000|2022-05-09 10:41:40|9.47|8.07|9.45|8.05|9.49|8.09|9.45|8.05|0
1652092910000|2022-05-09 10:41:50|9.44|8.04|9.46|8.06|9.46|8.06|9.44|8.04|0
1652092920000|2022-05-09 10:42:00|9.47|8.07|9.47|8.07|9.47|8.07|9.47|8.07|0
1652092930000|2022-05-09 10:42:10|9.49|8.09|9.51|8.11|9.51|8.11|9.49|8.09|0
1652092940000|2022-05-09 10:42:20|9.49|8.09|9.51|8.11|9.51|8.11|9.49|8.09|0
1652092950000|2022-05-09 10:42:30|9.49|8.09|9.47|8.07|9.49|8.09|9.47|8.07|0
1652092960000|2022-05-09 10:42:40|9.48|8.08|9.46|8.06|9.48|8.08|9.46|8.06|0
1652092970000|2022-05-09 10:42:50|9.47|8.07|9.47|8.07|9.47|8.07|9.47|8.07|0
1652092980000|2022-05-09 10:43:00|9.45|8.05|9.46|8.06|9.46|8.06|9.44|8.04|0
1652092990000|2022-05-09 10:43:10|9.47|8.07|9.44|8.04|9.47|8.07|9.44|8.04|0
1652093000000|2022-05-09 10:43:20|9.46|8.06|9.44|8.04|9.46|8.06|9.44|8.04|0
1652093010000|2022-05-09 10:43:30|9.46|8.06|9.46|8.06|9.46|8.06|9.44|8.04|0
1652093020000|2022-05-09 10:43:40|9.45|8.05|9.44|8.04|9.45|8.05|9.44|8.04|0
1652093030000|2022-05-09 10:43:50|9.46|8.06|9.46|8.06|9.46|8.06|9.46|8.06|0
1652093040000|2022-05-09 10:44:00|9.44|8.04|9.44|8.04|9.44|8.04|9.44|8.04|0
1652093050000|2022-05-09 10:44:10|9.46|8.06|9.44|8.04|9.46|8.06|9.44|8.04|0
1652093060000|2022-05-09 10:44:20|9.46|8.06|9.47|8.07|9.47|8.07|9.46|8.06|0
1652093070000|2022-05-09 10:44:30|9.46|8.06|9.46|8.06|9.46|8.06|9.44|8.04|0
1652093080000|2022-05-09 10:44:40|9.44|8.04|9.44|8.04|9.44|8.04|9.44|8.04|0
1652093090000|2022-05-09 10:44:50|9.46|8.06|9.46|8.06|9.46|8.06|9.46|8.06|0
1652093100000|2022-05-09 10:45:00|9.47|8.07|9.47|8.07|9.49|8.09|9.47|8.07|0
1652093110000|2022-05-09 10:45:10|9.49|8.09|9.49|8.09|9.5|8.1|9.49|8.09|0
1652093120000|2022-05-09 10:45:20|9.47|8.07|9.46|8.06|9.47|8.07|9.46|8.06|0
1652093140000|2022-05-09 10:45:40|9.47|8.07|9.44|8.04|9.47|8.07|9.44|8.04|0
1652093160000|2022-05-09 10:46:00|9.45|8.05|9.44|8.04|9.46|8.06|9.44|8.04|0
1652093180000|2022-05-09 10:46:20|9.45|8.05|9.44|8.04|9.45|8.05|9.44|8.04|0
1652093190000|2022-05-09 10:46:30|9.45|8.05|9.44|8.04|9.45|8.05|9.44|8.04|0
1652093200000|2022-05-09 10:46:40|9.45|8.05|9.44|8.04|9.45|8.05|9.44|8.04|0
1652093220000|2022-05-09 10:47:00|9.3|7.9|9.35|7.95|9.35|7.95|9.3|7.9|0
1652093230000|2022-05-09 10:47:10|9.3|7.9|9.3|7.9|9.32|7.92|9.3|7.9|0
1652093240000|2022-05-09 10:47:20|9.25|7.85|9.23|7.83|9.25|7.85|9.21|7.81|0
1652093250000|2022-05-09 10:47:30|9.21|7.81|9.21|7.81|9.23|7.83|9.21|7.81|0
1652093260000|2022-05-09 10:47:40|9.19|7.79|9.18|7.78|9.19|7.79|9.16|7.76|0
1652093270000|2022-05-09 10:47:50|9.14|7.74|9.18|7.78|9.19|7.79|9.14|7.74|0
1652093280000|2022-05-09 10:48:00|9.21|7.81|9.18|7.78|9.21|7.81|9.18|7.78|0
1652093290000|2022-05-09 10:48:10|9.16|7.76|9.17|7.77|9.18|7.78|9.16|7.76|0
1652093300000|2022-05-09 10:48:20|9.16|7.76|9.18|7.78|9.18|7.78|9.16|7.76|0
1652093320000|2022-05-09 10:48:40|9.19|7.79|9.28|7.88|9.28|7.88|9.19|7.79|0
1652093330000|2022-05-09 10:48:50|9.3|7.9|9.33|7.93|9.33|7.93|9.3|7.9|0
1652093340000|2022-05-09 10:49:00|9.38|7.98|9.47|8.07|9.47|8.07|9.38|7.98|0
1652093350000|2022-05-09 10:49:10|9.45|8.05|9.45|8.05|9.47|8.07|9.44|8.04|0
1652093360000|2022-05-09 10:49:20|9.44|8.04|9.47|8.07|9.47|8.07|9.44|8.04|0
1652093370000|2022-05-09 10:49:30|9.49|8.09|9.48|8.08|9.51|8.11|9.48|8.08|0
1652093380000|2022-05-09 10:49:40|9.49|8.09|9.51|8.11|9.51|8.11|9.49|8.09|0
1652093390000|2022-05-09 10:49:50|9.52|8.12|9.6|8.2|9.6|8.2|9.52|8.12|0
1652093400000|2022-05-09 10:50:00|9.58|8.18|9.6|8.2|9.6|8.2|9.58|8.18|0
1652093410000|2022-05-09 10:50:10|9.61|8.21|9.6|8.2|9.63|8.23|9.6|8.2|0
1652093420000|2022-05-09 10:50:20|9.61|8.21|9.54|8.14|9.61|8.21|9.54|8.14|0
1652093430000|2022-05-09 10:50:30|9.53|8.13|9.5|8.1|9.54|8.14|9.5|8.1|0
1652093440000|2022-05-09 10:50:40|9.49|8.09|9.44|8.04|9.49|8.09|9.4|8|0
1652093450000|2022-05-09 10:50:50|9.42|8.02|9.45|8.05|9.45|8.05|9.42|8.02|0
1652093460000|2022-05-09 10:51:00|9.44|8.04|9.37|7.97|9.44|8.04|9.37|7.97|0
1652093470000|2022-05-09 10:51:10|9.35|7.95|9.31|7.91|9.35|7.95|9.31|7.91|0
1652093480000|2022-05-09 10:51:20|9.3|7.9|9.31|7.91|9.31|7.91|9.28|7.88|0
1652093490000|2022-05-09 10:51:30|9.28|7.88|9.28|7.88|9.28|7.88|9.26|7.86|0
1652093500000|2022-05-09 10:51:40|9.3|7.9|10.18|8.78|10.18|8.78|9.3|7.9|0
1652093510000|2022-05-09 10:51:50|10.17|8.77|10.14|8.74|10.17|8.77|10.14|8.74|0
1652093520000|2022-05-09 10:52:00|10.09|8.69|9.81|8.41|10.09|8.69|9.8|8.4|0
1652093530000|2022-05-09 10:52:10|9.82|8.42|9.89|8.49|9.89|8.49|9.82|8.42|0
1652093540000|2022-05-09 10:52:20|9.87|8.47|9.83|8.43|9.87|8.47|9.83|8.43|0
1652093550000|2022-05-09 10:52:30|9.8|8.4|9.85|8.45|9.85|8.45|9.78|8.38|0
1652093560000|2022-05-09 10:52:40|9.83|8.43|9.91|8.51|9.91|8.51|9.83|8.43|0
1652093570000|2022-05-09 10:52:50|9.88|8.48|9.85|8.45|9.88|8.48|9.85|8.45|0
1652093580000|2022-05-09 10:53:00|9.89|8.49|9.92|8.52|9.92|8.52|9.87|8.47|0
1652093590000|2022-05-09 10:53:10|9.94|8.54|9.97|8.57|9.98|8.58|9.94|8.54|0
1652093600000|2022-05-09 10:53:20|9.96|8.56|10|8.6|10|8.6|9.96|8.56|0
1652093610000|2022-05-09 10:53:30|9.98|8.58|10|8.6|10|8.6|9.98|8.58|0
1652093620000|2022-05-09 10:53:40|9.98|8.58|10.09|8.69|10.11|8.71|9.98|8.58|0
1652093630000|2022-05-09 10:53:50|10.07|8.67|10.05|8.65|10.08|8.68|10.05|8.65|0
1652093640000|2022-05-09 10:54:00|10.07|8.67|10.05|8.65|10.07|8.67|10.05|8.65|0
1652093650000|2022-05-09 10:54:10|10|8.6|10.04|8.64|10.05|8.65|10|8.6|0
1652093660000|2022-05-09 10:54:20|10.05|8.65|10.07|8.67|10.07|8.67|10.05|8.65|0
1652093670000|2022-05-09 10:54:30|10.05|8.65|10.01|8.61|10.05|8.65|10.01|8.61|0
1652093680000|2022-05-09 10:54:40|10.05|8.65|10.05|8.65|10.07|8.67|10.05|8.65|0
1652093690000|2022-05-09 10:54:50|10.03|8.63|10.01|8.61|10.03|8.63|10.01|8.61|0
1652093700000|2022-05-09 10:55:00|10|8.6|10.03|8.63|10.03|8.63|10|8.6|0
1652093710000|2022-05-09 10:55:10|10.04|8.64|10.07|8.67|10.07|8.67|10.03|8.63|0
1652093720000|2022-05-09 10:55:20|10.09|8.69|10.11|8.71|10.11|8.71|10.09|8.69|0
1652093730000|2022-05-09 10:55:30|10.12|8.72|10.11|8.71|10.12|8.72|10.11|8.71|0
1652093740000|2022-05-09 10:55:40|10.12|8.72|10.14|8.74|10.14|8.74|10.11|8.71|0
1652093750000|2022-05-09 10:55:50|10.18|8.78|10.14|8.74|10.18|8.78|10.14|8.74|0
1652093760000|2022-05-09 10:56:00|10.15|8.75|10.16|8.76|10.16|8.76|10.14|8.74|0
1652093770000|2022-05-09 10:56:10|10.18|8.78|10.18|8.78|10.2|8.8|10.18|8.78|0
1652093780000|2022-05-09 10:56:20|10.16|8.76|10.2|8.8|10.2|8.8|10.16|8.76|0
1652093790000|2022-05-09 10:56:30|10.18|8.78|10.2|8.8|10.2|8.8|10.18|8.78|0
1652093800000|2022-05-09 10:56:40|10.22|8.82|10.22|8.82|10.23|8.83|10.22|8.82|0
1652093810000|2022-05-09 10:56:50|10.2|8.8|10.14|8.74|10.2|8.8|10.14|8.74|0
1652093820000|2022-05-09 10:57:00|10.15|8.75|10.14|8.74|10.15|8.75|10.14|8.74|0
1652093830000|2022-05-09 10:57:10|10.1|8.7|10.12|8.72|10.12|8.72|10.07|8.67|0
1652093840000|2022-05-09 10:57:20|10.07|8.67|10.07|8.67|10.07|8.67|10.05|8.65|0
1652093850000|2022-05-09 10:57:30|10.05|8.65|10.07|8.67|10.07|8.67|10.05|8.65|0
1652093860000|2022-05-09 10:57:40|10.03|8.63|9.91|8.51|10.03|8.63|9.91|8.51|0
1652093870000|2022-05-09 10:57:50|9.96|8.56|9.92|8.52|9.96|8.56|9.9|8.5|0
1652093880000|2022-05-09 10:58:00|9.94|8.54|9.99|8.59|10.03|8.63|9.94|8.54|0
1652093890000|2022-05-09 10:58:10|9.98|8.58|9.94|8.54|9.98|8.58|9.94|8.54|0
1652093900000|2022-05-09 10:58:20|9.93|8.53|9.99|8.59|9.99|8.59|9.93|8.53|0
1652093910000|2022-05-09 10:58:30|9.98|8.58|10.03|8.63|10.03|8.63|9.98|8.58|0
1652093920000|2022-05-09 10:58:40|10.05|8.65|10.02|8.62|10.05|8.65|10.02|8.62|0
1652093930000|2022-05-09 10:58:50|10.01|8.61|9.99|8.59|10.03|8.63|9.99|8.59|0
1652093940000|2022-05-09 10:59:00|9.98|8.58|9.94|8.54|9.98|8.58|9.94|8.54|0
1652093950000|2022-05-09 10:59:10|9.96|8.56|9.98|8.58|9.99|8.59|9.96|8.56|0
1652093960000|2022-05-09 10:59:20|10.01|8.61|10.01|8.61|10.01|8.61|10|8.6|0
1652093970000|2022-05-09 10:59:30|10.02|8.62|10|8.6|10.02|8.62|9.99|8.59|0
1652093980000|2022-05-09 10:59:40|10.03|8.63|10.08|8.68|10.08|8.68|10.03|8.63|0
1652093990000|2022-05-09 10:59:50|10.07|8.67|10.1|8.7|10.1|8.7|10.07|8.67|0
1652094000000|2022-05-09 11:00:00|10.18|8.78|10.21|8.81|10.21|8.81|10.14|8.74|0
1652094010000|2022-05-09 11:00:10|10.23|8.83|10.27|8.87|10.27|8.87|10.23|8.83|0
1652094020000|2022-05-09 11:00:20|10.29|8.89|10.31|8.91|10.32|8.92|10.29|8.89|0
1652094030000|2022-05-09 11:00:30|10.38|8.98|10.37|8.97|10.39|8.99|10.37|8.97|0
1652094040000|2022-05-09 11:00:40|10.35|8.95|10.34|8.94|10.36|8.96|10.34|8.94|0
1652094050000|2022-05-09 11:00:50|10.31|8.91|10.34|8.94|10.34|8.94|10.31|8.91|0
1652094060000|2022-05-09 11:01:00|10.33|8.93|10.23|8.83|10.33|8.93|10.23|8.83|0
1652094070000|2022-05-09 11:01:10|10.21|8.81|10.14|8.74|10.21|8.81|10.11|8.71|0
1652094080000|2022-05-09 11:01:20|10.2|8.8|10.21|8.81|10.23|8.83|10.2|8.8|0
1652094090000|2022-05-09 11:01:30|10.2|8.8|10.15|8.75|10.2|8.8|10.14|8.74|0
1652094100000|2022-05-09 11:01:40|10.16|8.76|10.23|8.83|10.23|8.83|10.16|8.76|0
1652094110000|2022-05-09 11:01:50|10.21|8.81|10.2|8.8|10.21|8.81|10.17|8.77|0
1652094120000|2022-05-09 11:02:00|10.16|8.76|10.18|8.78|10.23|8.83|10.16|8.76|0
1652094130000|2022-05-09 11:02:10|10.19|8.79|10.13|8.73|10.19|8.79|10.13|8.73|0
1652094140000|2022-05-09 11:02:20|10.14|8.74|10.1|8.7|10.14|8.74|10.08|8.68|0
1652094150000|2022-05-09 11:02:30|10.18|8.78|10.19|8.79|10.21|8.81|10.18|8.78|0
1652094160000|2022-05-09 11:02:40|10.29|8.89|10.34|8.94|10.36|8.96|10.29|8.89|0
1652094170000|2022-05-09 11:02:50|10.38|8.98|10.4|9|10.41|9.01|10.37|8.97|0
1652094180000|2022-05-09 11:03:00|10.38|8.98|10.4|9|10.4|9|10.37|8.97|0
1652094190000|2022-05-09 11:03:10|10.42|9.02|10.41|9.01|10.42|9.02|10.41|9.01|0
1652094200000|2022-05-09 11:03:20|10.38|8.98|10.42|9.02|10.42|9.02|10.38|8.98|0
1652094210000|2022-05-09 11:03:30|10.46|9.06|10.5|9.1|10.5|9.1|10.45|9.05|0
1652094220000|2022-05-09 11:03:40|10.51|9.11|10.51|9.11|10.51|9.11|10.5|9.1|0
1652094230000|2022-05-09 11:03:50|10.5|9.1|10.5|9.1|10.51|9.11|10.5|9.1|0
1652094240000|2022-05-09 11:04:00|10.52|9.12|10.5|9.1|10.52|9.12|10.5|9.1|0
1652094250000|2022-05-09 11:04:10|10.52|9.12|10.5|9.1|10.52|9.12|10.5|9.1|0
1652094260000|2022-05-09 11:04:20|10.51|9.11|10.38|8.98|10.51|9.11|10.38|8.98|0
1652094270000|2022-05-09 11:04:30|10.34|8.94|10.31|8.91|10.34|8.94|10.31|8.91|0
1652094280000|2022-05-09 11:04:40|10.32|8.92|10.42|9.02|10.42|9.02|10.32|8.92|0
1652094290000|2022-05-09 11:04:50|10.44|9.04|10.4|9|10.44|9.04|10.4|9|0
1652094300000|2022-05-09 11:05:00|10.37|8.97|10.46|9.06|10.48|9.08|10.37|8.97|0
1652094310000|2022-05-09 11:05:10|10.45|9.05|10.4|9|10.45|9.05|10.4|9|0
1652094320000|2022-05-09 11:05:20|10.39|8.99|10.36|8.96|10.39|8.99|10.36|8.96|0
1652094330000|2022-05-09 11:05:30|10.34|8.94|10.4|9|10.4|9|10.34|8.94|0
1652094340000|2022-05-09 11:05:40|10.44|9.04|10.42|9.02|10.44|9.04|10.42|9.02|0
1652094350000|2022-05-09 11:05:50|10.44|9.04|10.46|9.06|10.46|9.06|10.43|9.03|0
1652094360000|2022-05-09 11:06:00|10.4|9|10.46|9.06|10.46|9.06|10.4|9|0
1652094370000|2022-05-09 11:06:10|10.44|9.04|10.47|9.07|10.47|9.07|10.42|9.02|0
1652094380000|2022-05-09 11:06:20|10.51|9.11|10.53|9.13|10.55|9.15|10.51|9.11|0
1652094390000|2022-05-09 11:06:30|10.55|9.15|10.57|9.17|10.57|9.17|10.55|9.15|0
1652094400000|2022-05-09 11:06:40|10.61|9.21|10.65|9.25|10.65|9.25|10.61|9.21|0
1652094410000|2022-05-09 11:06:50|10.63|9.23|10.65|9.25|10.65|9.25|10.63|9.23|0
1652094420000|2022-05-09 11:07:00|10.64|9.24|10.59|9.19|10.64|9.24|10.59|9.19|0
1652094430000|2022-05-09 11:07:10|10.61|9.21|10.47|9.07|10.61|9.21|10.47|9.07|0
1652094440000|2022-05-09 11:07:20|10.44|9.04|10.51|9.11|10.51|9.11|10.44|9.04|0
1652094450000|2022-05-09 11:07:30|10.49|9.09|10.46|9.06|10.51|9.11|10.46|9.06|0
1652094460000|2022-05-09 11:07:40|10.47|9.07|10.44|9.04|10.47|9.07|10.44|9.04|0
1652094470000|2022-05-09 11:07:50|10.48|9.08|10.51|9.11|10.51|9.11|10.48|9.08|0
1652094480000|2022-05-09 11:08:00|10.55|9.15|10.53|9.13|10.61|9.21|10.53|9.13|0
1652094490000|2022-05-09 11:08:10|10.57|9.17|10.52|9.12|10.57|9.17|10.52|9.12|0
1652094500000|2022-05-09 11:08:20|10.51|9.11|10.49|9.09|10.51|9.11|10.48|9.08|0
1652094510000|2022-05-09 11:08:30|10.53|9.13|10.53|9.13|10.53|9.13|10.51|9.11|0
1652094520000|2022-05-09 11:08:40|10.51|9.11|10.46|9.06|10.51|9.11|10.46|9.06|0
1652094530000|2022-05-09 11:08:50|10.47|9.07|10.51|9.11|10.51|9.11|10.47|9.07|0
1652094540000|2022-05-09 11:09:00|10.49|9.09|10.44|9.04|10.49|9.09|10.44|9.04|0
1652094550000|2022-05-09 11:09:10|10.47|9.07|10.32|8.92|10.47|9.07|10.32|8.92|0
1652094560000|2022-05-09 11:09:20|10.29|8.89|10.3|8.9|10.3|8.9|10.25|8.85|0
1652094570000|2022-05-09 11:09:30|10.34|8.94|10.33|8.93|10.38|8.98|10.33|8.93|0
1652094580000|2022-05-09 11:09:40|10.32|8.92|10.3|8.9|10.33|8.93|10.3|8.9|0
1652094590000|2022-05-09 11:09:50|10.29|8.89|10.3|8.9|10.3|8.9|10.26|8.86|0
1652094600000|2022-05-09 11:10:00|10.29|8.89|10.27|8.87|10.29|8.89|10.27|8.87|0
1652094610000|2022-05-09 11:10:10|10.22|8.82|10.42|9.02|10.42|9.02|10.22|8.82|0
1652094620000|2022-05-09 11:10:20|10.4|9|10.37|8.97|10.4|9|10.36|8.96|0
1652094630000|2022-05-09 11:10:30|10.34|8.94|10.34|8.94|10.35|8.95|10.34|8.94|0
1652094640000|2022-05-09 11:10:40|10.35|8.95|10.38|8.98|10.38|8.98|10.34|8.94|0
1652094650000|2022-05-09 11:10:50|10.36|8.96|10.21|8.81|10.36|8.96|10.21|8.81|0
1652094660000|2022-05-09 11:11:00|10.2|8.8|10.15|8.75|10.21|8.81|10.15|8.75|0
1652094670000|2022-05-09 11:11:10|10.06|8.66|10.03|8.63|10.06|8.66|10.03|8.63|0
1652094680000|2022-05-09 11:11:20|10.04|8.64|10.07|8.67|10.07|8.67|10.04|8.64|0
1652094690000|2022-05-09 11:11:30|10.1|8.7|10.1|8.7|10.14|8.74|10.1|8.7|0
1652094700000|2022-05-09 11:11:40|10.11|8.71|10.12|8.72|10.14|8.74|10.11|8.71|0
1652094710000|2022-05-09 11:11:50|10.17|8.77|10.19|8.79|10.2|8.8|10.17|8.77|0
1652094720000|2022-05-09 11:12:00|10.17|8.77|10.18|8.78|10.19|8.79|10.17|8.77|0
1652094730000|2022-05-09 11:12:10|10.2|8.8|10.18|8.78|10.2|8.8|10.17|8.77|0
1652094740000|2022-05-09 11:12:20|10.17|8.77|10.17|8.77|10.2|8.8|10.15|8.75|0
1652094750000|2022-05-09 11:12:30|10.14|8.74|10.17|8.77|10.17|8.77|10.14|8.74|0
1652094760000|2022-05-09 11:12:40|10.18|8.78|10.15|8.75|10.18|8.78|10.15|8.75|0
1652094770000|2022-05-09 11:12:50|10.23|8.83|10.19|8.79|10.25|8.85|10.19|8.79|0
1652094780000|2022-05-09 11:13:00|10.18|8.78|10.19|8.79|10.19|8.79|10.17|8.77|0
1652094790000|2022-05-09 11:13:10|10.17|8.77|10.17|8.77|10.17|8.77|10.15|8.75|0
1652094800000|2022-05-09 11:13:20|10.15|8.75|10.15|8.75|10.17|8.77|10.14|8.74|0
1652094810000|2022-05-09 11:13:30|10.1|8.7|10.11|8.71|10.11|8.71|10.08|8.68|0
1652094820000|2022-05-09 11:13:40|10.1|8.7|10.1|8.7|10.1|8.7|10.06|8.66|0
1652094830000|2022-05-09 11:13:50|10.08|8.68|10.21|8.81|10.21|8.81|10.08|8.68|0
1652094840000|2022-05-09 11:14:00|10.23|8.83|10.36|8.96|10.36|8.96|10.23|8.83|0
1652094850000|2022-05-09 11:14:10|10.32|8.92|10.35|8.95|10.38|8.98|10.32|8.92|0
1652094860000|2022-05-09 11:14:20|10.33|8.93|10.3|8.9|10.33|8.93|10.3|8.9|0
1652094870000|2022-05-09 11:14:30|10.23|8.83|10.17|8.77|10.23|8.83|10.15|8.75|0
1652094880000|2022-05-09 11:14:40|10.19|8.79|10.2|8.8|10.2|8.8|10.15|8.75|0
1652094890000|2022-05-09 11:14:50|10.19|8.79|10.21|8.81|10.21|8.81|10.18|8.78|0
1652094900000|2022-05-09 11:15:00|10.15|8.75|10.23|8.83|10.23|8.83|10.15|8.75|0
1652094910000|2022-05-09 11:15:10|10.25|8.85|10.23|8.83|10.26|8.86|10.2|8.8|0
1652094920000|2022-05-09 11:15:20|10.21|8.81|10.25|8.85|10.27|8.87|10.21|8.81|0
1652094930000|2022-05-09 11:15:30|10.28|8.88|10.21|8.81|10.28|8.88|10.21|8.81|0
1652094940000|2022-05-09 11:15:40|10.19|8.79|10.23|8.83|10.23|8.83|10.17|8.77|0
1652094950000|2022-05-09 11:15:50|10.2|8.8|10.25|8.85|10.25|8.85|10.19|8.79|0
1652094960000|2022-05-09 11:16:00|10.26|8.86|10.23|8.83|10.26|8.86|10.23|8.83|0
1652094970000|2022-05-09 11:16:10|10.25|8.85|10.23|8.83|10.25|8.85|10.23|8.83|0
1652094980000|2022-05-09 11:16:20|10.21|8.81|10.26|8.86|10.26|8.86|10.21|8.81|0
1652094990000|2022-05-09 11:16:30|10.23|8.83|10.17|8.77|10.23|8.83|10.17|8.77|0
1652095000000|2022-05-09 11:16:40|10.15|8.75|10.17|8.77|10.17|8.77|10.13|8.73|0
1652095010000|2022-05-09 11:16:50|10.16|8.76|10.16|8.76|10.19|8.79|10.16|8.76|0
1652095020000|2022-05-09 11:17:00|10.12|8.72|10.1|8.7|10.12|8.72|10.1|8.7|0
1652095030000|2022-05-09 11:17:10|10.08|8.68|10.02|8.62|10.08|8.68|10.02|8.62|0
1652095040000|2022-05-09 11:17:20|10.03|8.63|10.04|8.64|10.06|8.66|10.03|8.63|0
1652095050000|2022-05-09 11:17:30|10.06|8.66|10.12|8.72|10.12|8.72|10.06|8.66|0
1652095060000|2022-05-09 11:17:40|10.06|8.66|10.09|8.69|10.09|8.69|10.06|8.66|0
1652095070000|2022-05-09 11:17:50|10.06|8.66|10.07|8.67|10.07|8.67|10.06|8.66|0
1652095080000|2022-05-09 11:18:00|10.05|8.65|10.01|8.61|10.05|8.65|10.01|8.61|0
1652095090000|2022-05-09 11:18:10|10.02|8.62|10.06|8.66|10.06|8.66|10.02|8.62|0
1652095100000|2022-05-09 11:18:20|10.02|8.62|9.97|8.57|10.02|8.62|9.97|8.57|0
1652095110000|2022-05-09 11:18:30|9.99|8.59|9.95|8.55|9.99|8.59|9.95|8.55|0
1652095120000|2022-05-09 11:18:40|9.96|8.56|9.95|8.55|9.97|8.57|9.93|8.53|0
1652095130000|2022-05-09 11:18:50|9.97|8.57|9.97|8.57|9.99|8.59|9.97|8.57|0
1652095140000|2022-05-09 11:19:00|9.99|8.59|9.97|8.57|9.99|8.59|9.97|8.57|0
1652095150000|2022-05-09 11:19:10|9.98|8.58|10.1|8.7|10.1|8.7|9.98|8.58|0
1652095160000|2022-05-09 11:19:20|10.08|8.68|10.05|8.65|10.08|8.68|10.05|8.65|0
1652095170000|2022-05-09 11:19:30|10.06|8.66|10.06|8.66|10.08|8.68|10.06|8.66|0
1652095180000|2022-05-09 11:19:40|10.05|8.65|10.04|8.64|10.05|8.65|10.04|8.64|0
1652095190000|2022-05-09 11:19:50|10.02|8.62|10.02|8.62|10.04|8.64|10.02|8.62|0
1652095200000|2022-05-09 11:20:00|9.99|8.59|9.97|8.57|9.99|8.59|9.97|8.57|0
1652095210000|2022-05-09 11:20:10|9.92|8.52|9.83|8.43|9.92|8.52|9.82|8.42|0
1652095220000|2022-05-09 11:20:20|9.86|8.46|9.86|8.46|9.88|8.48|9.86|8.46|0
1652095230000|2022-05-09 11:20:30|9.87|8.47|9.88|8.48|9.88|8.48|9.87|8.47|0
1652095240000|2022-05-09 11:20:40|9.89|8.49|9.91|8.51|9.91|8.51|9.89|8.49|0
1652095250000|2022-05-09 11:20:50|9.89|8.49|9.8|8.4|9.89|8.49|9.8|8.4|0
1652095260000|2022-05-09 11:21:00|9.77|8.37|9.72|8.32|9.77|8.37|9.72|8.32|0
1652095270000|2022-05-09 11:21:10|9.73|8.33|9.66|8.26|9.73|8.33|9.66|8.26|0
1652095280000|2022-05-09 11:21:20|9.65|8.25|9.7|8.3|9.7|8.3|9.65|8.25|0
1652095290000|2022-05-09 11:21:30|9.69|8.29|9.69|8.29|9.69|8.29|9.66|8.26|0
1652095300000|2022-05-09 11:21:40|9.71|8.31|9.72|8.32|9.72|8.32|9.71|8.31|0
1652095310000|2022-05-09 11:21:50|9.7|8.3|9.72|8.32|9.72|8.32|9.7|8.3|0
1652095320000|2022-05-09 11:22:00|9.75|8.35|9.75|8.35|9.77|8.37|9.75|8.35|0
1652095330000|2022-05-09 11:22:10|10.02|8.62|10.06|8.66|10.08|8.68|10.02|8.62|0
1652095340000|2022-05-09 11:22:20|10.09|8.69|10.11|8.71|10.11|8.71|10.08|8.68|0
1652095350000|2022-05-09 11:22:30|10.13|8.73|10.07|8.67|10.13|8.73|10.07|8.67|0
1652095360000|2022-05-09 11:22:40|10.06|8.66|10|8.6|10.06|8.66|10|8.6|0
1652095370000|2022-05-09 11:22:50|10.04|8.64|9.97|8.57|10.04|8.64|9.97|8.57|0
1652095380000|2022-05-09 11:23:00|9.99|8.59|9.95|8.55|10|8.6|9.95|8.55|0
1652095390000|2022-05-09 11:23:10|9.93|8.53|9.9|8.5|9.93|8.53|9.9|8.5|0
1652095400000|2022-05-09 11:23:20|9.91|8.51|9.94|8.54|9.94|8.54|9.9|8.5|0
1652095410000|2022-05-09 11:23:30|9.93|8.53|9.92|8.52|9.93|8.53|9.91|8.51|0
1652095420000|2022-05-09 11:23:40|9.91|8.51|9.88|8.48|9.91|8.51|9.88|8.48|0
1652095430000|2022-05-09 11:23:50|9.86|8.46|9.9|8.5|9.9|8.5|9.86|8.46|0
1652095440000|2022-05-09 11:24:00|9.91|8.51|9.95|8.55|9.95|8.55|9.91|8.51|0
1652095450000|2022-05-09 11:24:10|9.98|8.58|9.99|8.59|9.99|8.59|9.98|8.58|0
1652095460000|2022-05-09 11:24:20|10|8.6|9.99|8.59|10.02|8.62|9.99|8.59|0
1652095470000|2022-05-09 11:24:30|10.02|8.62|10.02|8.62|10.02|8.62|10.02|8.62|0
1652095480000|2022-05-09 11:24:40|10.04|8.64|10.04|8.64|10.06|8.66|10.04|8.64|0
1652095490000|2022-05-09 11:24:50|10.08|8.68|10.09|8.69|10.11|8.71|10.08|8.68|0
1652095500000|2022-05-09 11:25:00|10.08|8.68|10.09|8.69|10.09|8.69|10.08|8.68|0
1652095510000|2022-05-09 11:25:10|10.13|8.73|10.11|8.71|10.13|8.73|10.11|8.71|0
1652095520000|2022-05-09 11:25:20|10.13|8.73|10.08|8.68|10.13|8.73|10.08|8.68|0
1652095530000|2022-05-09 11:25:30|10.02|8.62|10.06|8.66|10.06|8.66|10.02|8.62|0
1652095540000|2022-05-09 11:25:40|10.05|8.65|10.06|8.66|10.06|8.66|10.05|8.65|0
1652095550000|2022-05-09 11:25:50|10.08|8.68|10.09|8.69|10.1|8.7|10.08|8.68|0
1652095560000|2022-05-09 11:26:00|10.08|8.68|10.07|8.67|10.08|8.68|10.06|8.66|0
1652095570000|2022-05-09 11:26:10|10.06|8.66|10.04|8.64|10.06|8.66|10.04|8.64|0
1652095580000|2022-05-09 11:26:20|10.03|8.63|10.02|8.62|10.04|8.64|10.02|8.62|0
1652095590000|2022-05-09 11:26:30|10|8.6|10.1|8.7|10.1|8.7|10|8.6|0
1652095600000|2022-05-09 11:26:40|10.09|8.69|10.09|8.69|10.09|8.69|10.09|8.69|0
1652095610000|2022-05-09 11:26:50|10.08|8.68|10.09|8.69|10.09|8.69|10.08|8.68|0
1652095620000|2022-05-09 11:27:00|10.08|8.68|10.08|8.68|10.08|8.68|10.07|8.67|0
1652095630000|2022-05-09 11:27:10|10.09|8.69|10.09|8.69|10.11|8.71|10.09|8.69|0
1652095640000|2022-05-09 11:27:20|10.08|8.68|10.06|8.66|10.09|8.69|10.06|8.66|0
1652095650000|2022-05-09 11:27:30|10.04|8.64|10.04|8.64|10.04|8.64|10.04|8.64|0
1652095660000|2022-05-09 11:27:40|10.06|8.66|10.13|8.73|10.13|8.73|10.06|8.66|0
1652095670000|2022-05-09 11:27:50|10.11|8.71|10.11|8.71|10.11|8.71|10.09|8.69|0
1652095680000|2022-05-09 11:28:00|10.09|8.69|10.04|8.64|10.09|8.69|10.04|8.64|0
1652095690000|2022-05-09 11:28:10|10.02|8.62|10.05|8.65|10.05|8.65|10.02|8.62|0
1652095700000|2022-05-09 11:28:20|10.02|8.62|10|8.6|10.05|8.65|10|8.6|0
1652095710000|2022-05-09 11:28:30|10.02|8.62|10.02|8.62|10.02|8.62|10|8.6|0
1652095720000|2022-05-09 11:28:40|10.06|8.66|10.08|8.68|10.08|8.68|10.06|8.66|0
1652095730000|2022-05-09 11:28:50|10.09|8.69|10.09|8.69|10.11|8.71|10.09|8.69|0
1652095740000|2022-05-09 11:29:00|10.11|8.71|10.12|8.72|10.12|8.72|10.11|8.71|0
1652095750000|2022-05-09 11:29:10|10.13|8.73|10.02|8.62|10.13|8.73|10.02|8.62|0
1652095760000|2022-05-09 11:29:20|10|8.6|9.99|8.59|10|8.6|9.98|8.58|0
1652095770000|2022-05-09 11:29:30|10|8.6|9.97|8.57|10|8.6|9.97|8.57|0
1652095780000|2022-05-09 11:29:40|9.99|8.59|9.98|8.58|9.99|8.59|9.98|8.58|0
1652095790000|2022-05-09 11:29:50|10|8.6|10.02|8.62|10.04|8.64|10|8.6|0
1652095800000|2022-05-09 11:30:00|10|8.6|10.02|8.62|10.02|8.62|10|8.6|0
1652095810000|2022-05-09 11:30:10|10|8.6|9.97|8.57|10|8.6|9.97|8.57|0
1652095820000|2022-05-09 11:30:20|9.93|8.53|9.89|8.49|9.93|8.53|9.89|8.49|0
1652095830000|2022-05-09 11:30:30|9.88|8.48|9.87|8.47|9.88|8.48|9.87|8.47|0
1652095840000|2022-05-09 11:30:40|9.88|8.48|9.95|8.55|9.95|8.55|9.88|8.48|0
1652095850000|2022-05-09 11:30:50|9.93|8.53|10.02|8.62|10.02|8.62|9.93|8.53|0
1652095860000|2022-05-09 11:31:00|10.04|8.64|10.04|8.64|10.04|8.64|10.02|8.62|0
1652095870000|2022-05-09 11:31:10|10.03|8.63|9.96|8.56|10.03|8.63|9.96|8.56|0
1652095880000|2022-05-09 11:31:20|9.93|8.53|9.87|8.47|9.93|8.53|9.87|8.47|0
1652095900000|2022-05-09 11:31:40|9.86|8.46|9.87|8.47|9.87|8.47|9.86|8.46|0
1652095910000|2022-05-09 11:31:50|9.91|8.51|9.89|8.49|9.91|8.51|9.89|8.49|0
1652095920000|2022-05-09 11:32:00|9.91|8.51|9.91|8.51|9.93|8.53|9.89|8.49|0
1652095930000|2022-05-09 11:32:10|9.95|8.55|9.95|8.55|9.95|8.55|9.94|8.54|0
1652095940000|2022-05-09 11:32:20|9.94|8.54|9.95|8.55|9.95|8.55|9.93|8.53|0
1652095950000|2022-05-09 11:32:30|9.98|8.58|9.98|8.58|9.98|8.58|9.96|8.56|0
1652095960000|2022-05-09 11:32:40|10|8.6|10.02|8.62|10.02|8.62|10|8.6|0
1652095970000|2022-05-09 11:32:50|10.06|8.66|10.09|8.69|10.11|8.71|10.06|8.66|0
1652095980000|2022-05-09 11:33:00|10.15|8.75|10.09|8.69|10.17|8.77|10.09|8.69|0
1652095990000|2022-05-09 11:33:10|10.05|8.65|10.04|8.64|10.06|8.66|10.04|8.64|0
1652096000000|2022-05-09 11:33:20|10.05|8.65|10.1|8.7|10.1|8.7|10.05|8.65|0
1652096010000|2022-05-09 11:33:30|10.09|8.69|10.17|8.77|10.17|8.77|10.09|8.69|0
1652096020000|2022-05-09 11:33:40|10.16|8.76|10.2|8.8|10.2|8.8|10.15|8.75|0
1652096030000|2022-05-09 11:33:50|10.22|8.82|10.28|8.88|10.28|8.88|10.22|8.82|0
1652096040000|2022-05-09 11:34:00|10.29|8.89|10.28|8.88|10.29|8.89|10.28|8.88|0
1652096050000|2022-05-09 11:34:10|10.24|8.84|10.18|8.78|10.24|8.84|10.18|8.78|0
1652096060000|2022-05-09 11:34:20|10.2|8.8|10.24|8.84|10.24|8.84|10.2|8.8|0
1652096070000|2022-05-09 11:34:30|10.22|8.82|10.22|8.82|10.22|8.82|10.22|8.82|0
1652096080000|2022-05-09 11:34:40|10.23|8.83|10.28|8.88|10.28|8.88|10.23|8.83|0
1652096090000|2022-05-09 11:34:50|10.31|8.91|10.37|8.97|10.37|8.97|10.31|8.91|0
1652096100000|2022-05-09 11:35:00|10.39|8.99|10.37|8.97|10.39|8.99|10.37|8.97|0
1652096110000|2022-05-09 11:35:10|10.36|8.96|10.39|8.99|10.39|8.99|10.35|8.95|0
1652096120000|2022-05-09 11:35:20|10.37|8.97|10.41|9.01|10.41|9.01|10.37|8.97|0
1652096130000|2022-05-09 11:35:30|10.43|9.03|10.5|9.1|10.5|9.1|10.43|9.03|0
1652096140000|2022-05-09 11:35:40|10.52|9.12|10.52|9.12|10.54|9.14|10.52|9.12|0
1652096150000|2022-05-09 11:35:50|10.5|9.1|10.54|9.14|10.54|9.14|10.5|9.1|0
1652096160000|2022-05-09 11:36:00|10.58|9.18|10.6|9.2|10.6|9.2|10.58|9.18|0
1652096170000|2022-05-09 11:36:10|10.65|9.25|10.63|9.23|10.65|9.25|10.63|9.23|0
1652096180000|2022-05-09 11:36:20|10.62|9.22|10.59|9.19|10.62|9.22|10.59|9.19|0
1652096190000|2022-05-09 11:36:30|10.5|9.1|10.44|9.04|10.5|9.1|10.43|9.03|0
1652096200000|2022-05-09 11:36:40|10.48|9.08|10.46|9.06|10.48|9.08|10.44|9.04|0
1652096210000|2022-05-09 11:36:50|10.44|9.04|10.43|9.03|10.44|9.04|10.42|9.02|0
1652096220000|2022-05-09 11:37:00|10.44|9.04|10.41|9.01|10.44|9.04|10.41|9.01|0
1652096230000|2022-05-09 11:37:10|10.42|9.02|10.41|9.01|10.44|9.04|10.41|9.01|0
1652096240000|2022-05-09 11:37:20|10.35|8.95|10.37|8.97|10.37|8.97|10.35|8.95|0
1652096250000|2022-05-09 11:37:30|10.33|8.93|10.33|8.93|10.35|8.95|10.33|8.93|0
1652096260000|2022-05-09 11:37:40|10.34|8.94|10.37|8.97|10.39|8.99|10.34|8.94|0
1652096270000|2022-05-09 11:37:50|10.39|8.99|10.41|9.01|10.41|9.01|10.39|8.99|0
1652096280000|2022-05-09 11:38:00|10.39|8.99|10.31|8.91|10.39|8.99|10.31|8.91|0
1652096290000|2022-05-09 11:38:10|10.29|8.89|10.27|8.87|10.29|8.89|10.26|8.86|0
1652096300000|2022-05-09 11:38:20|10.26|8.86|10.27|8.87|10.27|8.87|10.26|8.86|0
1652096310000|2022-05-09 11:38:30|10.29|8.89|10.29|8.89|10.33|8.93|10.29|8.89|0
1652096320000|2022-05-09 11:38:40|10.32|8.92|10.32|8.92|10.34|8.94|10.32|8.92|0
1652096330000|2022-05-09 11:38:50|10.35|8.95|10.36|8.96|10.36|8.96|10.35|8.95|0
1652096340000|2022-05-09 11:39:00|10.35|8.95|10.31|8.91|10.35|8.95|10.31|8.91|0
1652096350000|2022-05-09 11:39:10|10.27|8.87|10.26|8.86|10.29|8.89|10.26|8.86|0
1652096360000|2022-05-09 11:39:20|10.24|8.84|10.26|8.86|10.26|8.86|10.24|8.84|0
1652096370000|2022-05-09 11:39:30|10.27|8.87|10.27|8.87|10.31|8.91|10.27|8.87|0
1652096380000|2022-05-09 11:39:40|10.23|8.83|10.23|8.83|10.24|8.84|10.22|8.82|0
1652096390000|2022-05-09 11:39:50|10.24|8.84|10.26|8.86|10.26|8.86|10.22|8.82|0
1652096400000|2022-05-09 11:40:00|10.29|8.89|10.24|8.84|10.29|8.89|10.24|8.84|0
1652096410000|2022-05-09 11:40:10|10.23|8.83|10.31|8.91|10.31|8.91|10.23|8.83|0
1652096420000|2022-05-09 11:40:20|10.3|8.9|10.29|8.89|10.3|8.9|10.28|8.88|0
1652096430000|2022-05-09 11:40:30|10.3|8.9|10.31|8.91|10.31|8.91|10.3|8.9|0
1652096440000|2022-05-09 11:40:40|10.32|8.92|10.27|8.87|10.32|8.92|10.27|8.87|0
1652096450000|2022-05-09 11:40:50|10.29|8.89|10.22|8.82|10.29|8.89|10.22|8.82|0
1652096460000|2022-05-09 11:41:00|10.25|8.85|10.27|8.87|10.27|8.87|10.25|8.85|0
1652096470000|2022-05-09 11:41:10|10.25|8.85|10.32|8.92|10.32|8.92|10.25|8.85|0
1652096480000|2022-05-09 11:41:20|10.33|8.93|10.37|8.97|10.37|8.97|10.32|8.92|0
1652096490000|2022-05-09 11:41:30|10.39|8.99|10.39|8.99|10.4|9|10.39|8.99|0
1652096500000|2022-05-09 11:41:40|10.16|8.76|10.14|8.74|10.16|8.76|10.14|8.74|0
1652096510000|2022-05-09 11:41:50|9.83|8.43|10.19|8.79|10.19|8.79|9.83|8.43|0
1652096520000|2022-05-09 11:42:00|10.2|8.8|10.01|8.61|10.2|8.8|10.01|8.61|0
1652096530000|2022-05-09 11:42:10|10.03|8.63|9.96|8.56|10.03|8.63|9.96|8.56|0
1652096540000|2022-05-09 11:42:20|10|8.6|9.98|8.58|10.01|8.61|9.98|8.58|0
1652096550000|2022-05-09 11:42:30|10|8.6|10.03|8.63|10.03|8.63|10|8.6|0
1652096560000|2022-05-09 11:42:40|10.05|8.65|10.02|8.62|10.05|8.65|10.01|8.61|0
1652096570000|2022-05-09 11:42:50|10|8.6|10.01|8.61|10.01|8.61|9.98|8.58|0
1652096580000|2022-05-09 11:43:00|10.03|8.63|10.09|8.69|10.09|8.69|10.03|8.63|0
1652096590000|2022-05-09 11:43:10|10.11|8.71|10.12|8.72|10.14|8.74|10.11|8.71|0
1652096600000|2022-05-09 11:43:20|10.07|8.67|10.01|8.61|10.09|8.69|10.01|8.61|0
1652096610000|2022-05-09 11:43:30|10|8.6|9.56|8.16|10|8.6|9.56|8.16|0
1652096620000|2022-05-09 11:43:40|9.53|8.13|10.37|8.97|10.63|9.23|9.53|8.13|0
1652096630000|2022-05-09 11:43:50|10.14|8.74|10.09|8.69|10.14|8.74|10.09|8.69|0
1652096640000|2022-05-09 11:44:00|10.07|8.67|9.92|8.52|10.07|8.67|9.92|8.52|0
1652096650000|2022-05-09 11:44:10|9.98|8.58|10.12|8.72|10.12|8.72|9.98|8.58|0
1652096660000|2022-05-09 11:44:20|10.13|8.73|10.14|8.74|10.14|8.74|10.12|8.72|0
1652096670000|2022-05-09 11:44:30|10.12|8.72|10.09|8.69|10.12|8.72|10.09|8.69|0
1652096680000|2022-05-09 11:44:40|10.11|8.71|10.2|8.8|10.2|8.8|10.11|8.71|0
1652096690000|2022-05-09 11:44:50|10.18|8.78|10.15|8.75|10.18|8.78|10.15|8.75|0
1652096700000|2022-05-09 11:45:00|10.16|8.76|10.05|8.65|10.16|8.76|10.05|8.65|0
1652096710000|2022-05-09 11:45:10|10.07|8.67|10.14|8.74|10.14|8.74|10.07|8.67|0
1652096720000|2022-05-09 11:45:20|10.16|8.76|10.23|8.83|10.23|8.83|10.16|8.76|0
1652096730000|2022-05-09 11:45:30|10.22|8.82|10.2|8.8|10.22|8.82|10.18|8.78|0
1652096740000|2022-05-09 11:45:40|10.19|8.79|10.2|8.8|10.2|8.8|10.19|8.79|0
1652096750000|2022-05-09 11:45:50|10.25|8.85|10.32|8.92|10.32|8.92|10.25|8.85|0
1652096760000|2022-05-09 11:46:00|10.31|8.91|10.37|8.97|10.37|8.97|10.31|8.91|0
1652096770000|2022-05-09 11:46:10|10.4|9|10.45|9.05|10.46|9.06|10.4|9|0
1652096780000|2022-05-09 11:46:20|10.44|9.04|10.44|9.04|10.45|9.05|10.44|9.04|0
1652096790000|2022-05-09 11:46:30|10.5|9.1|10.55|9.15|10.57|9.17|10.5|9.1|0
1652096800000|2022-05-09 11:46:40|10.54|9.14|10.52|9.12|10.54|9.14|10.52|9.12|0
1652096810000|2022-05-09 11:46:50|10.5|9.1|10.48|9.08|10.52|9.12|10.48|9.08|0
1652096820000|2022-05-09 11:47:00|10.46|9.06|10.38|8.98|10.46|9.06|10.38|8.98|0
1652096830000|2022-05-09 11:47:10|10.36|8.96|10.35|8.95|10.36|8.96|10.29|8.89|0
1652096840000|2022-05-09 11:47:20|10.38|8.98|10.35|8.95|10.4|9|10.35|8.95|0
1652096850000|2022-05-09 11:47:30|10.38|8.98|10.38|8.98|10.4|9|10.38|8.98|0
1652096860000|2022-05-09 11:47:40|10.42|9.02|10.48|9.08|10.48|9.08|10.42|9.02|0
1652096870000|2022-05-09 11:47:50|10.49|9.09|10.49|9.09|10.5|9.1|10.48|9.08|0
1652096880000|2022-05-09 11:48:00|10.48|9.08|10.56|9.16|10.56|9.16|10.47|9.07|0
1652096890000|2022-05-09 11:48:10|10.55|9.15|10.59|9.19|10.59|9.19|10.55|9.15|0
1652096900000|2022-05-09 11:48:20|10.58|9.18|10.65|9.25|10.65|9.25|10.58|9.18|0
1652096920000|2022-05-09 11:48:40|10.67|9.27|10.65|9.25|10.67|9.27|10.65|9.25|0
1652096930000|2022-05-09 11:48:50|10.67|9.27|10.61|9.21|10.67|9.27|10.61|9.21|0
1652096940000|2022-05-09 11:49:00|10.64|9.24|10.64|9.24|10.64|9.24|10.63|9.23|0
1652096950000|2022-05-09 11:49:10|10.65|9.25|10.63|9.23|10.65|9.25|10.63|9.23|0
1652096960000|2022-05-09 11:49:20|10.61|9.21|10.52|9.12|10.61|9.21|10.52|9.12|0
1652096970000|2022-05-09 11:49:30|10.61|9.21|10.57|9.17|10.61|9.21|10.57|9.17|0
1652096980000|2022-05-09 11:49:40|10.59|9.19|10.67|9.27|10.67|9.27|10.59|9.19|0
1652096990000|2022-05-09 11:49:50|10.69|9.29|10.67|9.27|10.69|9.29|10.67|9.27|0
1652097000000|2022-05-09 11:50:00|10.63|9.23|10.61|9.21|10.63|9.23|10.59|9.19|0
1652097010000|2022-05-09 11:50:10|10.59|9.19|10.57|9.17|10.59|9.19|10.52|9.12|0
1652097020000|2022-05-09 11:50:20|10.55|9.15|10.59|9.19|10.59|9.19|10.55|9.15|0
1652097030000|2022-05-09 11:50:30|10.67|9.27|10.71|9.31|10.71|9.31|10.65|9.25|0
1652097040000|2022-05-09 11:50:40|10.73|9.33|10.78|9.38|10.78|9.38|10.73|9.33|0
1652097050000|2022-05-09 11:50:50|10.8|9.4|10.78|9.38|10.8|9.4|10.78|9.38|0
1652097060000|2022-05-09 11:51:00|10.82|9.42|10.86|9.46|10.88|9.48|10.82|9.42|0
1652097070000|2022-05-09 11:51:10|10.88|9.48|10.88|9.48|10.88|9.48|10.86|9.46|0
1652097080000|2022-05-09 11:51:20|10.9|9.5|10.75|9.35|10.9|9.5|10.75|9.35|0
1652097090000|2022-05-09 11:51:30|10.76|9.36|10.75|9.35|10.76|9.36|10.75|9.35|0
1652097100000|2022-05-09 11:51:40|10.76|9.36|10.78|9.38|10.78|9.38|10.76|9.36|0
1652097110000|2022-05-09 11:51:50|10.79|9.39|10.82|9.42|10.82|9.42|10.78|9.38|0
1652097120000|2022-05-09 11:52:00|10.86|9.46|10.82|9.42|10.86|9.46|10.82|9.42|0
1652097130000|2022-05-09 11:52:10|10.61|9.21|10.63|9.23|10.63|9.23|10.6|9.2|0
1652097140000|2022-05-09 11:52:20|10.61|9.21|10.67|9.27|10.67|9.27|10.61|9.21|0
1652097150000|2022-05-09 11:52:30|10.71|9.31|10.71|9.31|10.73|9.33|10.71|9.31|0
1652097160000|2022-05-09 11:52:40|10.65|9.25|10.71|9.31|10.71|9.31|10.65|9.25|0
1652097170000|2022-05-09 11:52:50|10.73|9.33|10.73|9.33|10.73|9.33|10.73|9.33|0
1652097180000|2022-05-09 11:53:00|10.71|9.31|10.75|9.35|10.75|9.35|10.71|9.31|0
1652097190000|2022-05-09 11:53:10|10.73|9.33|10.75|9.35|10.75|9.35|10.71|9.31|0
1652097200000|2022-05-09 11:53:20|10.77|9.37|10.79|9.39|10.79|9.39|10.77|9.37|0
1652097210000|2022-05-09 11:53:30|10.8|9.4|10.82|9.42|10.82|9.42|10.8|9.4|0
1652097220000|2022-05-09 11:53:40|10.79|9.39|10.8|9.4|10.8|9.4|10.79|9.39|0
1652097230000|2022-05-09 11:53:50|10.82|9.42|10.88|9.48|10.88|9.48|10.82|9.42|0
1652097240000|2022-05-09 11:54:00|10.9|9.5|10.82|9.42|10.9|9.5|10.82|9.42|0
1652097250000|2022-05-09 11:54:10|10.8|9.4|10.84|9.44|10.84|9.44|10.8|9.4|0
1652097260000|2022-05-09 11:54:20|10.86|9.46|10.84|9.44|10.86|9.46|10.84|9.44|0
1652097270000|2022-05-09 11:54:30|10.83|9.43|10.84|9.44|10.84|9.44|10.82|9.42|0
1652097280000|2022-05-09 11:54:40|10.88|9.48|10.88|9.48|10.88|9.48|10.84|9.44|0
1652097290000|2022-05-09 11:54:50|10.84|9.44|10.86|9.46|10.86|9.46|10.84|9.44|0
1652097300000|2022-05-09 11:55:00|10.88|9.48|10.91|9.51|10.92|9.52|10.87|9.47|0
1652097310000|2022-05-09 11:55:10|10.92|9.52|10.86|9.46|10.92|9.52|10.86|9.46|0
1652097320000|2022-05-09 11:55:20|10.83|9.43|10.87|9.47|10.87|9.47|10.82|9.42|0
1652097330000|2022-05-09 11:55:30|10.85|9.45|10.88|9.48|10.88|9.48|10.85|9.45|0
1652097340000|2022-05-09 11:55:40|10.94|9.54|11|9.6|11|9.6|10.94|9.54|0
1652097350000|2022-05-09 11:55:50|10.98|9.58|10.86|9.46|10.98|9.58|10.86|9.46|0
1652097360000|2022-05-09 11:56:00|10.82|9.42|10.77|9.37|10.82|9.42|10.76|9.36|0
1652097370000|2022-05-09 11:56:10|10.76|9.36|10.78|9.38|10.78|9.38|10.76|9.36|0
1652097380000|2022-05-09 11:56:20|10.75|9.35|10.76|9.36|10.76|9.36|10.75|9.35|0
1652097390000|2022-05-09 11:56:30|10.79|9.39|10.79|9.39|10.79|9.39|10.79|9.39|0
1652097400000|2022-05-09 11:56:40|10.8|9.4|10.73|9.33|10.8|9.4|10.73|9.33|0
1652097410000|2022-05-09 11:56:50|10.71|9.31|10.71|9.31|10.71|9.31|10.69|9.29|0
1652097420000|2022-05-09 11:57:00|10.73|9.33|10.8|9.4|10.8|9.4|10.73|9.33|0
1652097430000|2022-05-09 11:57:10|10.78|9.38|10.81|9.41|10.81|9.41|10.78|9.38|0
1652097440000|2022-05-09 11:57:20|10.82|9.42|10.82|9.42|10.84|9.44|10.82|9.42|0
1652097450000|2022-05-09 11:57:30|10.86|9.46|10.82|9.42|10.86|9.46|10.82|9.42|0
1652097460000|2022-05-09 11:57:40|10.8|9.4|10.79|9.39|10.8|9.4|10.79|9.39|0
1652097470000|2022-05-09 11:57:50|10.8|9.4|10.78|9.38|10.82|9.42|10.78|9.38|0
1652097480000|2022-05-09 11:58:00|10.8|9.4|10.76|9.36|10.8|9.4|10.76|9.36|0
1652097490000|2022-05-09 11:58:10|10.72|9.32|10.72|9.32|10.74|9.34|10.71|9.31|0
1652097500000|2022-05-09 11:58:20|10.76|9.36|10.76|9.36|10.76|9.36|10.74|9.34|0
1652097510000|2022-05-09 11:58:30|10.77|9.37|10.79|9.39|10.79|9.39|10.76|9.36|0
1652097520000|2022-05-09 11:58:40|10.78|9.38|10.9|9.5|10.9|9.5|10.78|9.38|0
1652097530000|2022-05-09 11:58:50|10.94|9.54|10.98|9.58|10.98|9.58|10.94|9.54|0
1652097540000|2022-05-09 11:59:00|11|9.6|11|9.6|11.02|9.62|10.98|9.58|0
1652097550000|2022-05-09 11:59:10|11.08|9.68|11.14|9.74|11.14|9.74|11.08|9.68|0
1652097560000|2022-05-09 11:59:20|11.16|9.76|11.04|9.64|11.16|9.76|11.04|9.64|0
1652097570000|2022-05-09 11:59:30|10.96|9.56|10.92|9.52|10.98|9.58|10.92|9.52|0
1652097580000|2022-05-09 11:59:40|10.94|9.54|10.9|9.5|10.94|9.54|10.9|9.5|0
1652097590000|2022-05-09 11:59:50|10.92|9.52|10.94|9.54|10.94|9.54|10.9|9.5|0
1652097600000|2022-05-09 12:00:00|10.96|9.56|10.82|9.42|10.98|9.58|10.82|9.42|0
1652097610000|2022-05-09 12:00:10|10.8|9.4|10.83|9.43|10.85|9.45|10.8|9.4|0
1652097620000|2022-05-09 12:00:20|10.78|9.38|10.74|9.34|10.78|9.38|10.74|9.34|0
1652097630000|2022-05-09 12:00:30|10.76|9.36|10.8|9.4|10.8|9.4|10.76|9.36|0
1652097640000|2022-05-09 12:00:40|10.81|9.41|10.81|9.41|10.82|9.42|10.8|9.4|0
1652097650000|2022-05-09 12:00:50|10.82|9.42|10.82|9.42|10.82|9.42|10.81|9.41|0
1652097660000|2022-05-09 12:01:00|10.78|9.38|10.73|9.33|10.78|9.38|10.73|9.33|0
1652097670000|2022-05-09 12:01:10|10.74|9.34|10.72|9.32|10.74|9.34|10.72|9.32|0
1652097680000|2022-05-09 12:01:20|10.7|9.3|10.67|9.27|10.7|9.3|10.67|9.27|0
1652097690000|2022-05-09 12:01:30|10.68|9.28|10.72|9.32|10.72|9.32|10.68|9.28|0
1652097700000|2022-05-09 12:01:40|10.7|9.3|10.69|9.29|10.7|9.3|10.68|9.28|0
1652097710000|2022-05-09 12:01:50|10.68|9.28|10.66|9.26|10.68|9.28|10.66|9.26|0
1652097720000|2022-05-09 12:02:00|10.67|9.27|10.68|9.28|10.68|9.28|10.67|9.27|0
1652097730000|2022-05-09 12:02:10|10.7|9.3|10.63|9.23|10.7|9.3|10.63|9.23|0
1652097740000|2022-05-09 12:02:20|10.65|9.25|10.72|9.32|10.72|9.32|10.65|9.25|0
1652097750000|2022-05-09 12:02:30|10.73|9.33|10.72|9.32|10.74|9.34|10.72|9.32|0
1652097760000|2022-05-09 12:02:40|10.74|9.34|10.7|9.3|10.74|9.34|10.7|9.3|0
1652097770000|2022-05-09 12:02:50|10.72|9.32|10.7|9.3|10.72|9.32|10.7|9.3|0
1652097780000|2022-05-09 12:03:00|10.68|9.28|10.65|9.25|10.68|9.28|10.65|9.25|0
1652097790000|2022-05-09 12:03:10|10.61|9.21|10.61|9.21|10.61|9.21|10.61|9.21|0
1652097800000|2022-05-09 12:03:20|10.63|9.23|10.61|9.21|10.63|9.23|10.61|9.21|0
1652097810000|2022-05-09 12:03:30|10.63|9.23|10.61|9.21|10.63|9.23|10.61|9.21|0
1652097820000|2022-05-09 12:03:40|10.59|9.19|10.59|9.19|10.59|9.19|10.58|9.18|0
1652097830000|2022-05-09 12:03:50|10.6|9.2|10.66|9.26|10.68|9.28|10.59|9.19|0
1652097840000|2022-05-09 12:04:00|10.76|9.36|10.76|9.36|10.76|9.36|10.74|9.34|0
1652097850000|2022-05-09 12:04:10|10.87|9.47|10.96|9.56|10.96|9.56|10.87|9.47|0
1652097860000|2022-05-09 12:04:20|10.98|9.58|10.98|9.58|11|9.6|10.98|9.58|0
1652097870000|2022-05-09 12:04:30|10.96|9.56|11.11|9.71|11.11|9.71|10.96|9.56|0
1652097880000|2022-05-09 12:04:40|11.1|9.7|11.24|9.84|11.24|9.84|11.1|9.7|0
1652097890000|2022-05-09 12:04:50|10.48|9.08|10.51|9.11|10.51|9.11|10.48|9.08|0
1652097900000|2022-05-09 12:05:00|10.53|9.13|10.48|9.08|10.53|9.13|10.48|9.08|0
1652097910000|2022-05-09 12:05:10|10.42|9.02|10.36|8.96|10.42|9.02|10.36|8.96|0
1652097920000|2022-05-09 12:05:20|10.38|8.98|10.34|8.94|10.38|8.98|10.34|8.94|0
1652097930000|2022-05-09 12:05:30|10.42|9.02|10.48|9.08|10.51|9.11|10.42|9.02|0
1652097940000|2022-05-09 12:05:40|10.46|9.06|10.61|9.21|10.61|9.21|10.46|9.06|0
1652097950000|2022-05-09 12:05:50|10.67|9.27|10.65|9.25|10.67|9.27|10.65|9.25|0
1652097960000|2022-05-09 12:06:00|10.6|9.2|10.71|9.31|10.71|9.31|10.59|9.19|0
1652097970000|2022-05-09 12:06:10|10.73|9.33|10.61|9.21|10.73|9.33|10.61|9.21|0
1652097980000|2022-05-09 12:06:20|10.67|9.27|10.68|9.28|10.68|9.28|10.61|9.21|0
1652097990000|2022-05-09 12:06:30|10.63|9.23|10.77|9.37|10.85|9.45|10.63|9.23|0
1652098000000|2022-05-09 12:06:40|10.73|9.33|10.81|9.41|10.81|9.41|10.61|9.21|0
1652098010000|2022-05-09 12:06:50|10.79|9.39|10.76|9.36|10.79|9.39|10.74|9.34|0
1652098020000|2022-05-09 12:07:00|10.83|9.43|10.89|9.49|10.89|9.49|10.77|9.37|0
1652098030000|2022-05-09 12:07:10|10.91|9.51|10.95|9.55|11.01|9.61|10.89|9.49|0
1652098040000|2022-05-09 12:07:20|10.96|9.56|10.96|9.56|10.96|9.56|10.93|9.53|0
1652098050000|2022-05-09 12:07:30|10.93|9.53|10.95|9.55|10.95|9.55|10.88|9.48|0
1652098060000|2022-05-09 12:07:40|10.93|9.53|10.95|9.55|10.95|9.55|10.91|9.51|0
1652098070000|2022-05-09 12:07:50|10.93|9.53|10.87|9.47|10.93|9.53|10.87|9.47|0
1652098080000|2022-05-09 12:08:00|10.83|9.43|10.83|9.43|10.85|9.45|10.83|9.43|0
1652098090000|2022-05-09 12:08:10|10.85|9.45|10.87|9.47|10.89|9.49|10.85|9.45|0
1652098100000|2022-05-09 12:08:20|10.95|9.55|10.91|9.51|10.95|9.55|10.91|9.51|0
1652098110000|2022-05-09 12:08:30|10.95|9.55|10.91|9.51|10.97|9.57|10.91|9.51|0
1652098120000|2022-05-09 12:08:40|11.01|9.61|11.03|9.63|11.05|9.65|11.01|9.61|0
1652098130000|2022-05-09 12:08:50|11.05|9.65|11.01|9.61|11.05|9.65|11.01|9.61|0
1652098140000|2022-05-09 12:09:00|10.96|9.56|10.84|9.44|10.96|9.56|10.84|9.44|0
1652098150000|2022-05-09 12:09:10|10.79|9.39|10.83|9.43|10.85|9.45|10.79|9.39|0
1652098160000|2022-05-09 12:09:20|10.79|9.39|10.75|9.35|10.81|9.41|10.75|9.35|0
1652098170000|2022-05-09 12:09:30|10.79|9.39|10.71|9.31|10.79|9.39|10.71|9.31|0
1652098180000|2022-05-09 12:09:40|10.73|9.33|10.73|9.33|10.75|9.35|10.72|9.32|0
1652098190000|2022-05-09 12:09:50|10.71|9.31|10.63|9.23|10.71|9.31|10.63|9.23|0
1652098200000|2022-05-09 12:10:00|10.61|9.21|10.65|9.25|10.65|9.25|10.61|9.21|0
1652098210000|2022-05-09 12:10:10|10.67|9.27|10.59|9.19|10.67|9.27|10.59|9.19|0
1652098220000|2022-05-09 12:10:20|10.61|9.21|10.47|9.07|10.61|9.21|10.47|9.07|0
1652098230000|2022-05-09 12:10:30|10.45|9.05|10.44|9.04|10.45|9.05|10.44|9.04|0
1652098240000|2022-05-09 12:10:40|10.45|9.05|10.44|9.04|10.45|9.05|10.44|9.04|0
1652098250000|2022-05-09 12:10:50|10.42|9.02|10.38|8.98|10.42|9.02|10.38|8.98|0
1652098260000|2022-05-09 12:11:00|10.47|9.07|10.4|9|10.47|9.07|10.4|9|0
1652098270000|2022-05-09 12:11:10|10.42|9.02|10.38|8.98|10.42|9.02|10.38|8.98|0
1652098280000|2022-05-09 12:11:20|10.36|8.96|10.36|8.96|10.36|8.96|10.36|8.96|0
1652098290000|2022-05-09 12:11:30|10.38|8.98|10.4|9|10.4|9|10.38|8.98|0
1652098300000|2022-05-09 12:11:40|10.38|8.98|10.36|8.96|10.38|8.98|10.36|8.96|0
1652098310000|2022-05-09 12:11:50|10.4|9|10.4|9|10.42|9.02|10.4|9|0
1652098320000|2022-05-09 12:12:00|10.38|8.98|10.42|9.02|10.42|9.02|10.38|8.98|0
1652098330000|2022-05-09 12:12:10|10.4|9|10.4|9|10.4|9|10.4|9|0
1652098340000|2022-05-09 12:12:20|10.38|8.98|10.43|9.03|10.43|9.03|10.38|8.98|0
1652098350000|2022-05-09 12:12:30|10.42|9.02|10.4|9|10.42|9.02|10.4|9|0
1652098360000|2022-05-09 12:12:40|10.42|9.02|10.36|8.96|10.42|9.02|10.36|8.96|0
1652098370000|2022-05-09 12:12:50|10.34|8.94|10.3|8.9|10.34|8.94|10.3|8.9|0
1652098380000|2022-05-09 12:13:00|10.28|8.88|10.3|8.9|10.32|8.92|10.28|8.88|0
1652098390000|2022-05-09 12:13:10|10.32|8.92|10.36|8.96|10.36|8.96|10.32|8.92|0
1652098400000|2022-05-09 12:13:20|10.37|8.97|10.39|8.99|10.39|8.99|10.37|8.97|0
1652098410000|2022-05-09 12:13:30|10.38|8.98|10.4|9|10.4|9|10.38|8.98|0
1652098420000|2022-05-09 12:13:40|10.36|8.96|10.38|8.98|10.38|8.98|10.36|8.96|0
1652098430000|2022-05-09 12:13:50|10.37|8.97|10.55|9.15|10.55|9.15|10.37|8.97|0
1652098440000|2022-05-09 12:14:00|10.57|9.17|10.49|9.09|10.57|9.17|10.49|9.09|0
1652098450000|2022-05-09 12:14:10|10.51|9.11|10.57|9.17|10.59|9.19|10.51|9.11|0
1652098460000|2022-05-09 12:14:20|10.53|9.13|10.55|9.15|10.55|9.15|10.51|9.11|0
1652098470000|2022-05-09 12:14:30|10.54|9.14|10.49|9.09|10.54|9.14|10.49|9.09|0
1652098480000|2022-05-09 12:14:40|10.43|9.03|10.41|9.01|10.43|9.03|10.38|8.98|0
1652098490000|2022-05-09 12:14:50|10.43|9.03|10.41|9.01|10.43|9.03|10.4|9|0
1652098500000|2022-05-09 12:15:00|10.4|9|10.4|9|10.41|9.01|10.4|9|0
1652098510000|2022-05-09 12:15:10|10.38|8.98|10.41|9.01|10.41|9.01|10.38|8.98|0
1652098520000|2022-05-09 12:15:20|10.43|9.03|10.36|8.96|10.45|9.05|10.36|8.96|0
1652098530000|2022-05-09 12:15:30|10.38|8.98|10.38|8.98|10.38|8.98|10.37|8.97|0
1652098540000|2022-05-09 12:15:40|10.41|9.01|10.38|8.98|10.41|9.01|10.38|8.98|0
1652098550000|2022-05-09 12:15:50|10.39|8.99|10.38|8.98|10.41|9.01|10.38|8.98|0
1652098560000|2022-05-09 12:16:00|10.41|9.01|10.32|8.92|10.41|9.01|10.32|8.92|0
1652098570000|2022-05-09 12:16:10|10.28|8.88|10.22|8.82|10.3|8.9|10.22|8.82|0
1652098590000|2022-05-09 12:16:30|10.21|8.81|10.22|8.82|10.22|8.82|10.21|8.81|0
1652098600000|2022-05-09 12:16:40|10.21|8.81|10.19|8.79|10.21|8.81|10.19|8.79|0
1652098610000|2022-05-09 12:16:50|10.15|8.75|10.19|8.79|10.19|8.79|10.15|8.75|0
1652098620000|2022-05-09 12:17:00|10.17|8.77|10.17|8.77|10.19|8.79|10.16|8.76|0
1652098630000|2022-05-09 12:17:10|10.16|8.76|10.15|8.75|10.16|8.76|10.11|8.71|0
1652098640000|2022-05-09 12:17:20|10.13|8.73|10.13|8.73|10.13|8.73|10.11|8.71|0
1652098650000|2022-05-09 12:17:30|10.09|8.69|10.09|8.69|10.11|8.71|10.09|8.69|0
1652098660000|2022-05-09 12:17:40|10.07|8.67|10.07|8.67|10.07|8.67|10.06|8.66|0
1652098670000|2022-05-09 12:17:50|10.06|8.66|10.06|8.66|10.06|8.66|10.04|8.64|0
1652098680000|2022-05-09 12:18:00|10.03|8.63|10.02|8.62|10.03|8.63|10.02|8.62|0
1652098690000|2022-05-09 12:18:10|10.04|8.64|10.06|8.66|10.06|8.66|10.01|8.61|0
1652098700000|2022-05-09 12:18:20|10.05|8.65|10.04|8.64|10.05|8.65|10.04|8.64|0
1652098710000|2022-05-09 12:18:30|10.02|8.62|9.98|8.58|10.02|8.62|9.98|8.58|0
1652098720000|2022-05-09 12:18:40|9.99|8.59|10.02|8.62|10.02|8.62|9.98|8.58|0
1652098730000|2022-05-09 12:18:50|10.03|8.63|10.04|8.64|10.04|8.64|10.03|8.63|0
1652098740000|2022-05-09 12:19:00|10.03|8.63|10.02|8.62|10.03|8.63|10.02|8.62|0
1652098750000|2022-05-09 12:19:10|10.04|8.64|10.04|8.64|10.05|8.65|10.04|8.64|0
1652098760000|2022-05-09 12:19:20|9.99|8.59|9.98|8.58|10.02|8.62|9.98|8.58|0
1652098770000|2022-05-09 12:19:30|9.97|8.57|9.98|8.58|9.98|8.58|9.97|8.57|0
1652098780000|2022-05-09 12:19:40|10.01|8.61|10|8.6|10.04|8.64|10|8.6|0
1652098790000|2022-05-09 12:19:50|10.02|8.62|10.04|8.64|10.04|8.64|10.02|8.62|0
1652098800000|2022-05-09 12:20:00|10|8.6|9.96|8.56|10|8.6|9.96|8.56|0
1652098810000|2022-05-09 12:20:10|9.98|8.58|10.04|8.64|10.04|8.64|9.98|8.58|0
1652098820000|2022-05-09 12:20:20|10.05|8.65|10.05|8.65|10.05|8.65|10.05|8.65|0
1652098830000|2022-05-09 12:20:30|10.11|8.71|10.15|8.75|10.15|8.75|10.11|8.71|0
1652098840000|2022-05-09 12:20:40|10.17|8.77|10.22|8.82|10.24|8.84|10.17|8.77|0
1652098850000|2022-05-09 12:20:50|10.2|8.8|10.15|8.75|10.2|8.8|10.15|8.75|0
1652098860000|2022-05-09 12:21:00|10.09|8.69|10.05|8.65|10.09|8.69|10.05|8.65|0
1652098870000|2022-05-09 12:21:10|10.09|8.69|10.11|8.71|10.11|8.71|10.09|8.69|0
1652098880000|2022-05-09 12:21:20|10.13|8.73|10.13|8.73|10.13|8.73|10.11|8.71|0
1652098890000|2022-05-09 12:21:30|10.15|8.75|10.13|8.73|10.15|8.75|10.13|8.73|0
1652098900000|2022-05-09 12:21:40|10.12|8.72|10.13|8.73|10.13|8.73|10.12|8.72|0
1652098910000|2022-05-09 12:21:50|10.15|8.75|10.24|8.84|10.24|8.84|10.13|8.73|0
1652098920000|2022-05-09 12:22:00|10.26|8.86|10.26|8.86|10.26|8.86|10.24|8.84|0
1652098930000|2022-05-09 12:22:10|10.28|8.88|10.35|8.95|10.35|8.95|10.27|8.87|0
1652098940000|2022-05-09 12:22:20|10.34|8.94|10.3|8.9|10.35|8.95|10.3|8.9|0
1652098950000|2022-05-09 12:22:30|10.24|8.84|10.24|8.84|10.26|8.86|10.2|8.8|0
1652098960000|2022-05-09 12:22:40|10.28|8.88|10.22|8.82|10.28|8.88|10.22|8.82|0
1652098970000|2022-05-09 12:22:50|10.24|8.84|10.26|8.86|10.26|8.86|10.24|8.84|0
1652098980000|2022-05-09 12:23:00|10.22|8.82|10.17|8.77|10.22|8.82|10.17|8.77|0
1652098990000|2022-05-09 12:23:10|10.24|8.84|10.24|8.84|10.24|8.84|10.22|8.82|0
1652099000000|2022-05-09 12:23:20|10.22|8.82|10.15|8.75|10.24|8.84|10.15|8.75|0
1652099010000|2022-05-09 12:23:30|10.17|8.77|10.16|8.76|10.17|8.77|10.16|8.76|0
1652099020000|2022-05-09 12:23:40|10.15|8.75|10.2|8.8|10.21|8.81|10.15|8.75|0
1652099030000|2022-05-09 12:23:50|10.18|8.78|10.19|8.79|10.19|8.79|10.16|8.76|0
1652099040000|2022-05-09 12:24:00|10.16|8.76|10.13|8.73|10.18|8.78|10.13|8.73|0
1652099050000|2022-05-09 12:24:10|10.11|8.71|10.11|8.71|10.11|8.71|10.11|8.71|0
1652099060000|2022-05-09 12:24:20|10.13|8.73|10.18|8.78|10.18|8.78|10.13|8.73|0
1652099070000|2022-05-09 12:24:30|10.2|8.8|10.3|8.9|10.3|8.9|10.2|8.8|0
1652099080000|2022-05-09 12:24:40|10.32|8.92|10.32|8.92|10.32|8.92|10.32|8.92|0
1652099090000|2022-05-09 12:24:50|10.3|8.9|10.3|8.9|10.3|8.9|10.3|8.9|0
1652099100000|2022-05-09 12:25:00|10.28|8.88|10.24|8.84|10.28|8.88|10.24|8.84|0
1652099110000|2022-05-09 12:25:10|10.26|8.86|10.2|8.8|10.28|8.88|10.2|8.8|0
1652099120000|2022-05-09 12:25:20|10.18|8.78|10.18|8.78|10.2|8.8|10.18|8.78|0
1652099130000|2022-05-09 12:25:30|10.2|8.8|10.14|8.74|10.2|8.8|10.14|8.74|0
1652099140000|2022-05-09 12:25:40|10.16|8.76|10.13|8.73|10.16|8.76|10.13|8.73|0
1652099150000|2022-05-09 12:25:50|10.16|8.76|10.26|8.86|10.26|8.86|10.16|8.76|0
1652099160000|2022-05-09 12:26:00|10.24|8.84|10.22|8.82|10.24|8.84|10.22|8.82|0
1652099170000|2022-05-09 12:26:10|10.2|8.8|10.2|8.8|10.2|8.8|10.2|8.8|0
1652099180000|2022-05-09 12:26:20|10.21|8.81|10.26|8.86|10.26|8.86|10.21|8.81|0
1652099190000|2022-05-09 12:26:30|10.22|8.82|10.22|8.82|10.22|8.82|10.22|8.82|0
1652099200000|2022-05-09 12:26:40|10.18|8.78|10.18|8.78|10.19|8.79|10.18|8.78|0
1652099210000|2022-05-09 12:26:50|10.16|8.76|10.16|8.76|10.16|8.76|10.15|8.75|0
1652099220000|2022-05-09 12:27:00|10.14|8.74|10.14|8.74|10.15|8.75|10.14|8.74|0
1652099230000|2022-05-09 12:27:10|10.13|8.73|10.13|8.73|10.13|8.73|10.13|8.73|0
1652099240000|2022-05-09 12:27:20|10.15|8.75|10.14|8.74|10.18|8.78|10.14|8.74|0
1652099250000|2022-05-09 12:27:30|10.16|8.76|10.26|8.86|10.26|8.86|10.16|8.76|0
1652099260000|2022-05-09 12:27:40|10.28|8.88|10.28|8.88|10.3|8.9|10.28|8.88|0
1652099270000|2022-05-09 12:27:50|10.3|8.9|10.22|8.82|10.3|8.9|10.22|8.82|0
1652099280000|2022-05-09 12:28:00|10.24|8.84|10.26|8.86|10.27|8.87|10.24|8.84|0
1652099290000|2022-05-09 12:28:10|10.18|8.78|10.15|8.75|10.18|8.78|10.15|8.75|0
1652099300000|2022-05-09 12:28:20|10.07|8.67|10.05|8.65|10.07|8.67|10.03|8.63|0
1652099310000|2022-05-09 12:28:30|10.07|8.67|10.07|8.67|10.07|8.67|10.05|8.65|0
1652099320000|2022-05-09 12:28:40|10.05|8.65|10.07|8.67|10.07|8.67|10.05|8.65|0
1652099330000|2022-05-09 12:28:50|10.06|8.66|10.03|8.63|10.06|8.66|10.03|8.63|0
1652099340000|2022-05-09 12:29:00|10.06|8.66|10.03|8.63|10.06|8.66|10.03|8.63|0
1652099350000|2022-05-09 12:29:10|10.01|8.61|10.03|8.63|10.04|8.64|10.01|8.61|0
1652099360000|2022-05-09 12:29:20|9.98|8.58|9.97|8.57|9.98|8.58|9.96|8.56|0
1652099370000|2022-05-09 12:29:30|9.98|8.58|10.01|8.61|10.01|8.61|9.98|8.58|0
1652099380000|2022-05-09 12:29:40|9.98|8.58|9.98|8.58|9.98|8.58|9.98|8.58|0
1652099390000|2022-05-09 12:29:50|10|8.6|9.94|8.54|10|8.6|9.94|8.54|0
1652099400000|2022-05-09 12:30:00|9.95|8.55|9.96|8.56|9.96|8.56|9.9|8.5|0
1652099410000|2022-05-09 12:30:10|10|8.6|10.05|8.65|10.05|8.65|10|8.6|0
1652099420000|2022-05-09 12:30:20|10.13|8.73|10.13|8.73|10.14|8.74|10.11|8.71|0
1652099430000|2022-05-09 12:30:30|10.11|8.71|10.2|8.8|10.2|8.8|10.11|8.71|0
1652099440000|2022-05-09 12:30:40|10.18|8.78|9.92|8.52|10.18|8.78|9.92|8.52|0
1652099450000|2022-05-09 12:30:50|9.87|8.47|9.85|8.45|9.87|8.47|9.81|8.41|0
1652099460000|2022-05-09 12:31:00|9.87|8.47|9.79|8.39|9.87|8.47|9.79|8.39|0
1652099470000|2022-05-09 12:31:10|9.75|8.35|9.75|8.35|9.75|8.35|9.75|8.35|0
1652099480000|2022-05-09 12:31:20|9.74|8.34|9.89|8.49|9.89|8.49|9.74|8.34|0
1652099490000|2022-05-09 12:31:30|9.9|8.5|10.02|8.62|10.02|8.62|9.9|8.5|0
1652099500000|2022-05-09 12:31:40|10.01|8.61|10.11|8.71|10.11|8.71|10.01|8.61|0
1652099510000|2022-05-09 12:31:50|10.09|8.69|10.07|8.67|10.09|8.69|10.03|8.63|0
1652099520000|2022-05-09 12:32:00|10.11|8.71|10.12|8.72|10.17|8.77|10.09|8.69|0
1652099530000|2022-05-09 12:32:10|10.09|8.69|10.03|8.63|10.09|8.69|10.03|8.63|0
1652099540000|2022-05-09 12:32:20|9.98|8.58|9.98|8.58|9.98|8.58|9.93|8.53|0
1652099550000|2022-05-09 12:32:30|9.96|8.56|9.94|8.54|9.98|8.58|9.94|8.54|0
1652099560000|2022-05-09 12:32:40|9.92|8.52|9.96|8.56|9.96|8.56|9.92|8.52|0
1652099570000|2022-05-09 12:32:50|9.94|8.54|9.92|8.52|9.95|8.55|9.92|8.52|0
1652099580000|2022-05-09 12:33:00|9.9|8.5|9.9|8.5|9.94|8.54|9.9|8.5|0
1652099590000|2022-05-09 12:33:10|9.94|8.54|9.9|8.5|9.94|8.54|9.9|8.5|0
1652099600000|2022-05-09 12:33:20|9.94|8.54|9.91|8.51|9.94|8.54|9.9|8.5|0
1652099610000|2022-05-09 12:33:30|9.9|8.5|9.96|8.56|9.96|8.56|9.9|8.5|0
1652099620000|2022-05-09 12:33:40|10.02|8.62|10.03|8.63|10.03|8.63|10.02|8.62|0
1652099630000|2022-05-09 12:33:50|10.04|8.64|10.14|8.74|10.14|8.74|10.04|8.64|0
1652099640000|2022-05-09 12:34:00|10.11|8.71|10.14|8.74|10.14|8.74|10.11|8.71|0
1652099650000|2022-05-09 12:34:10|10.16|8.76|10.12|8.72|10.16|8.76|10.11|8.71|0
1652099660000|2022-05-09 12:34:20|10.16|8.76|10.22|8.82|10.22|8.82|10.16|8.76|0
1652099670000|2022-05-09 12:34:30|10.23|8.83|10.26|8.86|10.26|8.86|10.23|8.83|0
1652099680000|2022-05-09 12:34:40|10.2|8.8|10.19|8.79|10.21|8.81|10.19|8.79|0
1652099690000|2022-05-09 12:34:50|10.2|8.8|10.16|8.76|10.2|8.8|10.16|8.76|0
1652099700000|2022-05-09 12:35:00|10.14|8.74|10.09|8.69|10.14|8.74|10.09|8.69|0
1652099710000|2022-05-09 12:35:10|10.07|8.67|10.09|8.69|10.09|8.69|10.07|8.67|0
1652099720000|2022-05-09 12:35:20|10.1|8.7|10.1|8.7|10.1|8.7|10.1|8.7|0
1652099730000|2022-05-09 12:35:30|10.12|8.72|10.09|8.69|10.12|8.72|10.05|8.65|0
1652099740000|2022-05-09 12:35:40|10.14|8.74|10.18|8.78|10.18|8.78|10.14|8.74|0
1652099750000|2022-05-09 12:35:50|10.2|8.8|10.22|8.82|10.24|8.84|10.2|8.8|0
1652099760000|2022-05-09 12:36:00|10.16|8.76|10.17|8.77|10.17|8.77|10.12|8.72|0
1652099770000|2022-05-09 12:36:10|10.13|8.73|10.14|8.74|10.14|8.74|10.12|8.72|0
1652099780000|2022-05-09 12:36:20|10.18|8.78|10.1|8.7|10.18|8.78|10.1|8.7|0
1652099790000|2022-05-09 12:36:30|10.12|8.72|10.12|8.72|10.12|8.72|10.12|8.72|0
1652099800000|2022-05-09 12:36:40|10.1|8.7|10.16|8.76|10.16|8.76|10.09|8.69|0
1652099810000|2022-05-09 12:36:50|10.18|8.78|10.27|8.87|10.27|8.87|10.18|8.78|0
1652099820000|2022-05-09 12:37:00|10.29|8.89|10.31|8.91|10.37|8.97|10.29|8.89|0
1652099830000|2022-05-09 12:37:10|10.29|8.89|10.39|8.99|10.39|8.99|10.29|8.89|0
1652099840000|2022-05-09 12:37:20|10.41|9.01|10.39|8.99|10.41|9.01|10.39|8.99|0
1652099850000|2022-05-09 12:37:30|10.43|9.03|10.5|9.1|10.52|9.12|10.43|9.03|0
1652099860000|2022-05-09 12:37:40|10.54|9.14|10.48|9.08|10.54|9.14|10.48|9.08|0
1652099870000|2022-05-09 12:37:50|10.52|9.12|10.5|9.1|10.52|9.12|10.49|9.09|0
1652099880000|2022-05-09 12:38:00|10.48|9.08|10.5|9.1|10.5|9.1|10.48|9.08|0
1652099890000|2022-05-09 12:38:10|10.52|9.12|10.56|9.16|10.56|9.16|10.52|9.12|0
1652099900000|2022-05-09 12:38:20|10.58|9.18|10.55|9.15|10.58|9.18|10.55|9.15|0
1652099910000|2022-05-09 12:38:30|10.54|9.14|10.58|9.18|10.58|9.18|10.54|9.14|0
1652099920000|2022-05-09 12:38:40|10.52|9.12|10.56|9.16|10.56|9.16|10.52|9.12|0
1652099930000|2022-05-09 12:38:50|10.55|9.15|10.56|9.16|10.58|9.18|10.55|9.15|0
1652099940000|2022-05-09 12:39:00|10.5|9.1|10.52|9.12|10.52|9.12|10.5|9.1|0
1652099950000|2022-05-09 12:39:10|10.54|9.14|10.5|9.1|10.54|9.14|10.5|9.1|0
1652099960000|2022-05-09 12:39:20|10.48|9.08|10.48|9.08|10.48|9.08|10.46|9.06|0
1652099970000|2022-05-09 12:39:30|10.5|9.1|10.5|9.1|10.5|9.1|10.5|9.1|0
1652099980000|2022-05-09 12:39:40|10.52|9.12|10.64|9.24|10.64|9.24|10.52|9.12|0
1652099990000|2022-05-09 12:39:50|10.72|9.32|10.72|9.32|10.72|9.32|10.7|9.3|0
1652100000000|2022-05-09 12:40:00|10.73|9.33|10.83|9.43|10.83|9.43|10.73|9.33|0
1652100010000|2022-05-09 12:40:10|10.85|9.45|10.86|9.46|10.86|9.46|10.83|9.43|0
1652100020000|2022-05-09 12:40:20|10.92|9.52|10.98|9.58|10.98|9.58|10.92|9.52|0
1652100030000|2022-05-09 12:40:30|10.97|9.57|11.01|9.61|11.01|9.61|10.95|9.55|0
1652100040000|2022-05-09 12:40:40|10.99|9.59|11.03|9.63|11.03|9.63|10.99|9.59|0
1652100050000|2022-05-09 12:40:50|11.05|9.65|11.05|9.65|11.05|9.65|11.03|9.63|0
1652100060000|2022-05-09 12:41:00|10.99|9.59|10.95|9.55|10.99|9.59|10.95|9.55|0
1652100070000|2022-05-09 12:41:10|10.98|9.58|10.97|9.57|10.98|9.58|10.97|9.57|0
1652100080000|2022-05-09 12:41:20|10.99|9.59|11.05|9.65|11.07|9.67|10.99|9.59|0
1652100090000|2022-05-09 12:41:30|11.04|9.64|11.11|9.71|11.11|9.71|11.04|9.64|0
1652100100000|2022-05-09 12:41:40|11.13|9.73|11.13|9.73|11.13|9.73|11.11|9.71|0
1652100110000|2022-05-09 12:41:50|11.11|9.71|11.11|9.71|11.11|9.71|11.09|9.69|0
1652100120000|2022-05-09 12:42:00|11.13|9.73|11.15|9.75|11.15|9.75|11.13|9.73|0
1652100130000|2022-05-09 12:42:10|11.13|9.73|11.07|9.67|11.13|9.73|11.07|9.67|0
1652100140000|2022-05-09 12:42:20|11.03|9.63|11.03|9.63|11.03|9.63|11.01|9.61|0
1652100150000|2022-05-09 12:42:30|11.05|9.65|11.03|9.63|11.05|9.65|11.03|9.63|0
1652100160000|2022-05-09 12:42:40|11.01|9.61|10.95|9.55|11.01|9.61|10.95|9.55|0
1652100170000|2022-05-09 12:42:50|10.89|9.49|10.85|9.45|10.89|9.49|10.85|9.45|0
1652100180000|2022-05-09 12:43:00|10.83|9.43|10.85|9.45|10.85|9.45|10.83|9.43|0
1652100190000|2022-05-09 12:43:10|10.84|9.44|10.77|9.37|10.84|9.44|10.77|9.37|0
1652100200000|2022-05-09 12:43:20|10.71|9.31|10.72|9.32|10.73|9.33|10.71|9.31|0
1652100210000|2022-05-09 12:43:30|10.69|9.29|10.69|9.29|10.73|9.33|10.69|9.29|0
1652100220000|2022-05-09 12:43:40|10.67|9.27|10.75|9.35|10.77|9.37|10.67|9.27|0
1652100230000|2022-05-09 12:43:50|10.77|9.37|10.73|9.33|10.77|9.37|10.73|9.33|0
1652100240000|2022-05-09 12:44:00|10.79|9.39|10.79|9.39|10.79|9.39|10.78|9.38|0
1652100250000|2022-05-09 12:44:10|10.81|9.41|10.89|9.49|10.89|9.49|10.81|9.41|0
1652100260000|2022-05-09 12:44:20|10.88|9.48|10.85|9.45|10.89|9.49|10.85|9.45|0
1652100270000|2022-05-09 12:44:30|10.86|9.46|10.91|9.51|10.91|9.51|10.86|9.46|0
1652100280000|2022-05-09 12:44:40|10.89|9.49|10.89|9.49|10.89|9.49|10.87|9.47|0
1652100300000|2022-05-09 12:45:00|10.95|9.55|10.97|9.57|11.01|9.61|10.95|9.55|0
1652100310000|2022-05-09 12:45:10|10.95|9.55|10.99|9.59|10.99|9.59|10.95|9.55|0
1652100320000|2022-05-09 12:45:20|11.05|9.65|11.07|9.67|11.07|9.67|11.05|9.65|0
1652100330000|2022-05-09 12:45:30|11.09|9.69|11.09|9.69|11.09|9.69|11.07|9.67|0
1652100340000|2022-05-09 12:45:40|11.07|9.67|10.97|9.57|11.09|9.69|10.97|9.57|0
1652100350000|2022-05-09 12:45:50|10.95|9.55|10.97|9.57|10.97|9.57|10.95|9.55|0
1652100360000|2022-05-09 12:46:00|10.96|9.56|11.03|9.63|11.03|9.63|10.96|9.56|0
1652100370000|2022-05-09 12:46:10|10.99|9.59|10.91|9.51|10.99|9.59|10.89|9.49|0
1652100380000|2022-05-09 12:46:20|10.87|9.47|10.83|9.43|10.87|9.47|10.83|9.43|0
1652100390000|2022-05-09 12:46:30|10.81|9.41|10.84|9.44|10.84|9.44|10.81|9.41|0
1652100400000|2022-05-09 12:46:40|10.83|9.43|10.8|9.4|10.83|9.43|10.8|9.4|0
1652100410000|2022-05-09 12:46:50|10.79|9.39|10.77|9.37|10.79|9.39|10.77|9.37|0
1652100420000|2022-05-09 12:47:00|10.73|9.33|10.69|9.29|10.73|9.33|10.69|9.29|0
1652100430000|2022-05-09 12:47:10|10.71|9.31|10.66|9.26|10.71|9.31|10.66|9.26|0
1652100440000|2022-05-09 12:47:20|10.67|9.27|10.64|9.24|10.67|9.27|10.63|9.23|0
1652100450000|2022-05-09 12:47:30|10.65|9.25|10.63|9.23|10.65|9.25|10.61|9.21|0
1652100460000|2022-05-09 12:47:40|10.67|9.27|10.68|9.28|10.69|9.29|10.66|9.26|0
1652100470000|2022-05-09 12:47:50|10.65|9.25|10.65|9.25|10.65|9.25|10.63|9.23|0
1652100480000|2022-05-09 12:48:00|10.63|9.23|10.64|9.24|10.64|9.24|10.63|9.23|0
1652100490000|2022-05-09 12:48:10|10.59|9.19|10.65|9.25|10.65|9.25|10.59|9.19|0
1652100500000|2022-05-09 12:48:20|10.69|9.29|10.69|9.29|10.69|9.29|10.67|9.27|0
1652100510000|2022-05-09 12:48:30|10.7|9.3|10.7|9.3|10.7|9.3|10.69|9.29|0
1652100520000|2022-05-09 12:48:40|10.69|9.29|10.75|9.35|10.75|9.35|10.69|9.29|0
1652100530000|2022-05-09 12:48:50|10.78|9.38|10.73|9.33|10.79|9.39|10.73|9.33|0
1652100540000|2022-05-09 12:49:00|10.71|9.31|10.71|9.31|10.71|9.31|10.69|9.29|0
1652100550000|2022-05-09 12:49:10|10.69|9.29|10.7|9.3|10.7|9.3|10.67|9.27|0
1652100560000|2022-05-09 12:49:20|10.69|9.29|10.67|9.27|10.69|9.29|10.67|9.27|0
1652100570000|2022-05-09 12:49:30|10.65|9.25|10.79|9.39|10.79|9.39|10.65|9.25|0
1652100580000|2022-05-09 12:49:40|10.77|9.37|10.49|9.09|10.81|9.41|10.48|9.08|0
1652100590000|2022-05-09 12:49:50|10.52|9.12|10.12|8.72|10.52|9.12|10.12|8.72|0
1652100600000|2022-05-09 12:50:00|10.14|8.74|10.16|8.76|10.16|8.76|10.14|8.74|0
1652100610000|2022-05-09 12:50:10|10.25|8.85|10.25|8.85|10.27|8.87|10.25|8.85|0
1652100620000|2022-05-09 12:50:20|10.23|8.83|10.21|8.81|10.25|8.85|10.21|8.81|0
1652100630000|2022-05-09 12:50:30|10.17|8.77|10.17|8.77|10.18|8.78|10.17|8.77|0
1652100640000|2022-05-09 12:50:40|10.16|8.76|10.06|8.66|10.16|8.76|10.06|8.66|0
1652100650000|2022-05-09 12:50:50|10.08|8.68|10.08|8.68|10.1|8.7|10.08|8.68|0
1652100660000|2022-05-09 12:51:00|10.06|8.66|10.06|8.66|10.08|8.68|10.06|8.66|0
1652100670000|2022-05-09 12:51:10|10.08|8.68|10.18|8.78|10.18|8.78|10.08|8.68|0
1652100680000|2022-05-09 12:51:20|10.19|8.79|10.25|8.85|10.25|8.85|10.19|8.79|0
1652100690000|2022-05-09 12:51:30|10.29|8.89|10.28|8.88|10.29|8.89|10.27|8.87|0
1652100700000|2022-05-09 12:51:40|10.33|8.93|10.32|8.92|10.33|8.93|10.3|8.9|0
1652100710000|2022-05-09 12:51:50|10.29|8.89|10.23|8.83|10.29|8.89|10.23|8.83|0
1652100720000|2022-05-09 12:52:00|10.21|8.81|10.26|8.86|10.26|8.86|10.21|8.81|0
1652100730000|2022-05-09 12:52:10|10.33|8.93|10.33|8.93|10.33|8.93|10.33|8.93|0
1652100740000|2022-05-09 12:52:20|10.35|8.95|10.29|8.89|10.35|8.95|10.29|8.89|0
1652100750000|2022-05-09 12:52:30|10.31|8.91|10.33|8.93|10.33|8.93|10.31|8.91|0
1652100760000|2022-05-09 12:52:40|10.31|8.91|10.33|8.93|10.33|8.93|10.29|8.89|0
1652100770000|2022-05-09 12:52:50|10.31|8.91|10.29|8.89|10.31|8.91|10.27|8.87|0
1652100780000|2022-05-09 12:53:00|10.27|8.87|10.27|8.87|10.29|8.89|10.27|8.87|0
1652100790000|2022-05-09 12:53:10|10.33|8.93|10.35|8.95|10.38|8.98|10.33|8.93|0
1652100800000|2022-05-09 12:53:20|10.37|8.97|10.35|8.95|10.37|8.97|10.33|8.93|0
1652100810000|2022-05-09 12:53:30|10.31|8.91|10.33|8.93|10.33|8.93|10.25|8.85|0
1652100820000|2022-05-09 12:53:40|10.31|8.91|10.33|8.93|10.37|8.97|10.31|8.91|0
1652100830000|2022-05-09 12:53:50|10.36|8.96|10.35|8.95|10.36|8.96|10.33|8.93|0
1652100840000|2022-05-09 12:54:00|10.36|8.96|10.36|8.96|10.36|8.96|10.36|8.96|0
1652100850000|2022-05-09 12:54:10|10.35|8.95|10.35|8.95|10.35|8.95|10.35|8.95|0
1652100860000|2022-05-09 12:54:20|10.33|8.93|10.35|8.95|10.35|8.95|10.33|8.93|0
1652100870000|2022-05-09 12:54:30|10.33|8.93|10.33|8.93|10.33|8.93|10.31|8.91|0
1652100880000|2022-05-09 12:54:40|10.35|8.95|10.31|8.91|10.35|8.95|10.31|8.91|0
1652100890000|2022-05-09 12:54:50|10.35|8.95|10.35|8.95|10.35|8.95|10.35|8.95|0
1652100900000|2022-05-09 12:55:00|10.36|8.96|10.33|8.93|10.36|8.96|10.33|8.93|0
1652100910000|2022-05-09 12:55:10|10.31|8.91|10.29|8.89|10.33|8.93|10.29|8.89|0
1652100920000|2022-05-09 12:55:20|10.23|8.83|10.23|8.83|10.23|8.83|10.21|8.81|0
1652100930000|2022-05-09 12:55:30|10.25|8.85|10.25|8.85|10.25|8.85|10.23|8.83|0
1652100940000|2022-05-09 12:55:40|10.23|8.83|10.23|8.83|10.25|8.85|10.23|8.83|0
1652100950000|2022-05-09 12:55:50|10.21|8.81|10.25|8.85|10.25|8.85|10.19|8.79|0
1652100960000|2022-05-09 12:56:00|10.26|8.86|10.24|8.84|10.27|8.87|10.23|8.83|0
1652100970000|2022-05-09 12:56:10|10.23|8.83|10.13|8.73|10.23|8.83|10.13|8.73|0
1652100980000|2022-05-09 12:56:20|10.15|8.75|10.21|8.81|10.21|8.81|10.15|8.75|0
1652100990000|2022-05-09 12:56:30|10.17|8.77|10.17|8.77|10.19|8.79|10.17|8.77|0
1652101000000|2022-05-09 12:56:40|10.18|8.78|10.17|8.77|10.18|8.78|10.17|8.77|0
1652101010000|2022-05-09 12:56:50|10.24|8.84|10.25|8.85|10.27|8.87|10.24|8.84|0
1652101020000|2022-05-09 12:57:00|10.21|8.81|10.23|8.83|10.23|8.83|10.21|8.81|0
1652101030000|2022-05-09 12:57:10|10.24|8.84|10.21|8.81|10.24|8.84|10.21|8.81|0
1652101040000|2022-05-09 12:57:20|10.23|8.83|10.23|8.83|10.23|8.83|10.23|8.83|0
1652101050000|2022-05-09 12:57:30|10.2|8.8|10.17|8.77|10.2|8.8|10.15|8.75|0
1652101060000|2022-05-09 12:57:40|10.12|8.72|10.08|8.68|10.12|8.72|10.08|8.68|0
1652101070000|2022-05-09 12:57:50|10.1|8.7|10.05|8.65|10.1|8.7|10.02|8.62|0
1652101080000|2022-05-09 12:58:00|10.02|8.62|10.02|8.62|10.02|8.62|10.02|8.62|0
1652101090000|2022-05-09 12:58:10|10.04|8.64|10.06|8.66|10.06|8.66|10.04|8.64|0
1652101100000|2022-05-09 12:58:20|10.02|8.62|9.98|8.58|10.02|8.62|9.98|8.58|0
1652101110000|2022-05-09 12:58:30|9.96|8.56|9.98|8.58|9.98|8.58|9.96|8.56|0
1652101120000|2022-05-09 12:58:40|10|8.6|10|8.6|10.02|8.62|10|8.6|0
1652101130000|2022-05-09 12:58:50|9.98|8.58|9.96|8.56|9.98|8.58|9.96|8.56|0
1652101140000|2022-05-09 12:59:00|9.98|8.58|9.96|8.56|10|8.6|9.96|8.56|0
1652101150000|2022-05-09 12:59:10|9.97|8.57|9.96|8.56|9.97|8.57|9.96|8.56|0
1652101160000|2022-05-09 12:59:20|9.95|8.55|9.93|8.53|9.95|8.55|9.93|8.53|0
1652101170000|2022-05-09 12:59:30|9.91|8.51|9.91|8.51|9.91|8.51|9.91|8.51|0
1652101180000|2022-05-09 12:59:40|9.89|8.49|9.94|8.54|9.94|8.54|9.89|8.49|0
1652101190000|2022-05-09 12:59:50|9.95|8.55|9.91|8.51|9.95|8.55|9.91|8.51|0
1652101200000|2022-05-09 13:00:00|9.93|8.53|9.93|8.53|9.93|8.53|9.93|8.53|0
1652101210000|2022-05-09 13:00:10|9.95|8.55|9.95|8.55|9.97|8.57|9.95|8.55|0
1652101220000|2022-05-09 13:00:20|9.96|8.56|9.96|8.56|9.96|8.56|9.96|8.56|0
1652101230000|2022-05-09 13:00:30|9.95|8.55|9.93|8.53|9.96|8.56|9.93|8.53|0
1652101240000|2022-05-09 13:00:40|9.91|8.51|9.85|8.45|9.91|8.51|9.85|8.45|0
1652101250000|2022-05-09 13:00:50|9.87|8.47|9.93|8.53|9.93|8.53|9.87|8.47|0
1652101260000|2022-05-09 13:01:00|9.91|8.51|9.99|8.59|9.99|8.59|9.91|8.51|0
1652101270000|2022-05-09 13:01:10|10.02|8.62|9.94|8.54|10.02|8.62|9.94|8.54|0
1652101280000|2022-05-09 13:01:20|9.91|8.51|9.94|8.54|9.96|8.56|9.91|8.51|0
1652101290000|2022-05-09 13:01:30|9.93|8.53|9.91|8.51|9.93|8.53|9.89|8.49|0
1652101300000|2022-05-09 13:01:40|9.88|8.48|9.85|8.45|9.88|8.48|9.83|8.43|0
1652101310000|2022-05-09 13:01:50|9.83|8.43|9.78|8.38|9.83|8.43|9.76|8.36|0
1652101320000|2022-05-09 13:02:00|9.82|8.42|9.8|8.4|9.82|8.42|9.8|8.4|0
1652101330000|2022-05-09 13:02:10|9.78|8.38|9.78|8.38|9.8|8.4|9.76|8.36|0
1652101340000|2022-05-09 13:02:20|9.76|8.36|9.7|8.3|9.76|8.36|9.7|8.3|0
1652101350000|2022-05-09 13:02:30|9.72|8.32|9.78|8.38|9.78|8.38|9.72|8.32|0
1652101360000|2022-05-09 13:02:40|9.79|8.39|9.91|8.51|9.91|8.51|9.78|8.38|0
1652101370000|2022-05-09 13:02:50|9.93|8.53|9.91|8.51|9.93|8.53|9.87|8.47|0
1652101380000|2022-05-09 13:03:00|9.89|8.49|9.94|8.54|9.94|8.54|9.89|8.49|0
1652101390000|2022-05-09 13:03:10|9.98|8.58|9.99|8.59|9.99|8.59|9.96|8.56|0
1652101400000|2022-05-09 13:03:20|9.98|8.58|9.8|8.4|9.98|8.58|9.79|8.39|0
1652101410000|2022-05-09 13:03:30|9.72|8.32|9.83|8.43|9.83|8.43|9.72|8.32|0
1652101420000|2022-05-09 13:03:40|9.8|8.4|9.8|8.4|9.8|8.4|9.8|8.4|0
1652101430000|2022-05-09 13:03:50|9.83|8.43|9.8|8.4|9.85|8.45|9.8|8.4|0
1652101440000|2022-05-09 13:04:00|9.74|8.34|9.83|8.43|9.83|8.43|9.74|8.34|0
1652101450000|2022-05-09 13:04:10|9.8|8.4|9.8|8.4|9.8|8.4|9.79|8.39|0
1652101460000|2022-05-09 13:04:20|9.81|8.41|9.89|8.49|9.89|8.49|9.81|8.41|0
1652101470000|2022-05-09 13:04:30|9.92|8.52|9.87|8.47|9.92|8.52|9.87|8.47|0
1652101480000|2022-05-09 13:04:40|9.89|8.49|9.81|8.41|9.89|8.49|9.81|8.41|0
1652101490000|2022-05-09 13:04:50|9.83|8.43|10|8.6|10|8.6|9.83|8.43|0
1652101500000|2022-05-09 13:05:00|10.02|8.62|10.02|8.62|10.09|8.69|10.02|8.62|0
1652101510000|2022-05-09 13:05:10|10|8.6|10.02|8.62|10.02|8.62|10|8.6|0
1652101520000|2022-05-09 13:05:20|10.04|8.64|10.02|8.62|10.04|8.64|10.02|8.62|0
1652101530000|2022-05-09 13:05:30|10.06|8.66|10.04|8.64|10.06|8.66|10.02|8.62|0
1652101540000|2022-05-09 13:05:40|9.98|8.58|9.92|8.52|9.98|8.58|9.92|8.52|0
1652101550000|2022-05-09 13:05:50|9.94|8.54|9.9|8.5|9.94|8.54|9.9|8.5|0
1652101560000|2022-05-09 13:06:00|9.91|8.51|9.93|8.53|9.93|8.53|9.89|8.49|0
1652101570000|2022-05-09 13:06:10|9.92|8.52|9.94|8.54|9.96|8.56|9.92|8.52|0
1652101580000|2022-05-09 13:06:20|9.96|8.56|9.99|8.59|9.99|8.59|9.96|8.56|0
1652101590000|2022-05-09 13:06:30|10|8.6|9.96|8.56|10.02|8.62|9.94|8.54|0
1652101600000|2022-05-09 13:06:40|9.95|8.55|9.98|8.58|10|8.6|9.95|8.55|0
1652101610000|2022-05-09 13:06:50|9.99|8.59|10.01|8.61|10.01|8.61|9.98|8.58|0
1652101620000|2022-05-09 13:07:00|9.96|8.56|10|8.6|10|8.6|9.96|8.56|0
1652101630000|2022-05-09 13:07:10|10.01|8.61|10|8.6|10.01|8.61|9.98|8.58|0
1652101640000|2022-05-09 13:07:20|9.98|8.58|9.96|8.56|9.98|8.58|9.96|8.56|0
1652101650000|2022-05-09 13:07:30|9.94|8.54|9.89|8.49|9.94|8.54|9.89|8.49|0
1652101660000|2022-05-09 13:07:40|9.87|8.47|9.87|8.47|9.87|8.47|9.87|8.47|0
1652101670000|2022-05-09 13:07:50|9.89|8.49|9.83|8.43|9.89|8.49|9.83|8.43|0
1652101680000|2022-05-09 13:08:00|9.85|8.45|9.85|8.45|9.87|8.47|9.85|8.45|0
1652101690000|2022-05-09 13:08:10|9.83|8.43|9.81|8.41|9.83|8.43|9.81|8.41|0
1652101700000|2022-05-09 13:08:20|9.83|8.43|9.85|8.45|9.85|8.45|9.81|8.41|0
1652101710000|2022-05-09 13:08:30|9.87|8.47|9.89|8.49|9.89|8.49|9.87|8.47|0
1652101720000|2022-05-09 13:08:40|9.91|8.51|9.91|8.51|9.91|8.51|9.91|8.51|0
1652101730000|2022-05-09 13:08:50|9.92|8.52|9.96|8.56|9.96|8.56|9.92|8.52|0
1652101740000|2022-05-09 13:09:00|9.98|8.58|10|8.6|10|8.6|9.98|8.58|0
1652101750000|2022-05-09 13:09:10|10.02|8.62|10.03|8.63|10.04|8.64|10.02|8.62|0
1652101760000|2022-05-09 13:09:20|10.02|8.62|10.01|8.61|10.02|8.62|10.01|8.61|0
1652101770000|2022-05-09 13:09:30|10|8.6|10.02|8.62|10.02|8.62|10|8.6|0
1652101780000|2022-05-09 13:09:40|10.04|8.64|10.04|8.64|10.04|8.64|10|8.6|0
1652101790000|2022-05-09 13:09:50|10.02|8.62|10.02|8.62|10.04|8.64|10.02|8.62|0
1652101800000|2022-05-09 13:10:00|9.98|8.58|10|8.6|10|8.6|9.98|8.58|0
1652101810000|2022-05-09 13:10:10|9.99|8.59|9.92|8.52|10|8.6|9.92|8.52|0
1652101820000|2022-05-09 13:10:20|9.94|8.54|9.9|8.5|9.94|8.54|9.9|8.5|0
1652101830000|2022-05-09 13:10:30|9.89|8.49|9.92|8.52|9.92|8.52|9.89|8.49|0
1652101840000|2022-05-09 13:10:40|9.91|8.51|9.87|8.47|9.91|8.51|9.87|8.47|0
1652101850000|2022-05-09 13:10:50|9.89|8.49|9.9|8.5|9.9|8.5|9.89|8.49|0
1652101860000|2022-05-09 13:11:00|9.88|8.48|9.92|8.52|9.92|8.52|9.88|8.48|0
1652101870000|2022-05-09 13:11:10|9.91|8.51|9.94|8.54|9.94|8.54|9.91|8.51|0
1652101880000|2022-05-09 13:11:20|9.9|8.5|9.87|8.47|9.9|8.5|9.87|8.47|0
1652101890000|2022-05-09 13:11:30|9.92|8.52|9.95|8.55|9.95|8.55|9.9|8.5|0
1652101900000|2022-05-09 13:11:40|9.96|8.56|9.92|8.52|9.96|8.56|9.92|8.52|0
1652101910000|2022-05-09 13:11:50|9.9|8.5|9.92|8.52|9.92|8.52|9.9|8.5|0
1652101920000|2022-05-09 13:12:00|9.93|8.53|9.94|8.54|9.94|8.54|9.92|8.52|0
1652101930000|2022-05-09 13:12:10|9.96|8.56|10|8.6|10|8.6|9.96|8.56|0
1652101940000|2022-05-09 13:12:20|10.02|8.62|10.07|8.67|10.07|8.67|10.02|8.62|0
1652101950000|2022-05-09 13:12:30|10.11|8.71|10.15|8.75|10.15|8.75|10.11|8.71|0
1652101960000|2022-05-09 13:12:40|10.17|8.77|10.19|8.79|10.19|8.79|10.17|8.77|0
1652101970000|2022-05-09 13:12:50|10.2|8.8|10.26|8.86|10.26|8.86|10.2|8.8|0
1652101980000|2022-05-09 13:13:00|10.28|8.88|10.32|8.92|10.34|8.94|10.28|8.88|0
1652101990000|2022-05-09 13:13:10|10.3|8.9|10.3|8.9|10.3|8.9|10.26|8.86|0
1652102000000|2022-05-09 13:13:20|10.29|8.89|10.31|8.91|10.31|8.91|10.28|8.88|0
1652102010000|2022-05-09 13:13:30|10.32|8.92|10.31|8.91|10.32|8.92|10.31|8.91|0
1652102020000|2022-05-09 13:13:40|10.28|8.88|10.32|8.92|10.32|8.92|10.28|8.88|0
1652102030000|2022-05-09 13:13:50|10.33|8.93|10.3|8.9|10.34|8.94|10.28|8.88|0
1652102040000|2022-05-09 13:14:00|10.32|8.92|10.34|8.94|10.34|8.94|10.32|8.92|0
1652102050000|2022-05-09 13:14:10|10.38|8.98|10.45|9.05|10.45|9.05|10.38|8.98|0
1652102060000|2022-05-09 13:14:20|10.43|9.03|10.45|9.05|10.45|9.05|10.43|9.03|0
1652102070000|2022-05-09 13:14:30|10.43|9.03|10.42|9.02|10.43|9.03|10.42|9.02|0
1652102080000|2022-05-09 13:14:40|10.43|9.03|10.61|9.21|10.61|9.21|10.43|9.03|0
1652102090000|2022-05-09 13:14:50|10.67|9.27|10.67|9.27|10.67|9.27|10.63|9.23|0
1652102100000|2022-05-09 13:15:00|10.75|9.35|10.75|9.35|10.75|9.35|10.73|9.33|0
1652102110000|2022-05-09 13:15:10|10.63|9.23|10.61|9.21|10.67|9.27|10.61|9.21|0
1652102120000|2022-05-09 13:15:20|10.62|9.22|10.65|9.25|10.65|9.25|10.61|9.21|0
1652102130000|2022-05-09 13:15:30|10.67|9.27|10.63|9.23|10.67|9.27|10.63|9.23|0
1652102140000|2022-05-09 13:15:40|10.65|9.25|10.61|9.21|10.65|9.25|10.61|9.21|0
1652102150000|2022-05-09 13:15:50|10.63|9.23|10.66|9.26|10.66|9.26|10.63|9.23|0
1652102160000|2022-05-09 13:16:00|10.67|9.27|10.67|9.27|10.67|9.27|10.67|9.27|0
1652102170000|2022-05-09 13:16:10|10.69|9.29|10.73|9.33|10.73|9.33|10.69|9.29|0
1652102180000|2022-05-09 13:16:20|10.75|9.35|10.65|9.25|10.79|9.39|10.65|9.25|0
1652102190000|2022-05-09 13:16:30|10.63|9.23|10.61|9.21|10.65|9.25|10.61|9.21|0
1652102200000|2022-05-09 13:16:40|10.63|9.23|10.55|9.15|10.65|9.25|10.55|9.15|0
1652102210000|2022-05-09 13:16:50|10.57|9.17|10.55|9.15|10.57|9.17|10.53|9.13|0
1652102220000|2022-05-09 13:17:00|10.49|9.09|10.47|9.07|10.49|9.09|10.47|9.07|0
1652102230000|2022-05-09 13:17:10|10.41|9.01|10.42|9.02|10.42|9.02|10.41|9.01|0
1652102240000|2022-05-09 13:17:20|10.43|9.03|10.39|8.99|10.43|9.03|10.39|8.99|0
1652102250000|2022-05-09 13:17:30|10.38|8.98|10.39|8.99|10.39|8.99|10.38|8.98|0
1652102260000|2022-05-09 13:17:40|10.36|8.96|10.34|8.94|10.38|8.98|10.34|8.94|0
1652102270000|2022-05-09 13:17:50|10.32|8.92|10.32|8.92|10.34|8.94|10.32|8.92|0
1652102280000|2022-05-09 13:18:00|10.3|8.9|10.28|8.88|10.3|8.9|10.28|8.88|0
1652102290000|2022-05-09 13:18:10|10.2|8.8|10.21|8.81|10.21|8.81|10.18|8.78|0
1652102300000|2022-05-09 13:18:20|10.22|8.82|10.26|8.86|10.28|8.88|10.22|8.82|0
1652102310000|2022-05-09 13:18:30|10.24|8.84|10.28|8.88|10.28|8.88|10.24|8.84|0
1652102320000|2022-05-09 13:18:40|10.24|8.84|10.28|8.88|10.28|8.88|10.24|8.84|0
1652102330000|2022-05-09 13:18:50|10.26|8.86|10.24|8.84|10.26|8.86|10.24|8.84|0
1652102340000|2022-05-09 13:19:00|10.22|8.82|10.24|8.84|10.24|8.84|10.22|8.82|0
1652102350000|2022-05-09 13:19:10|10.23|8.83|10.2|8.8|10.24|8.84|10.2|8.8|0
1652102360000|2022-05-09 13:19:20|10.18|8.78|10.24|8.84|10.24|8.84|10.18|8.78|0
1652102370000|2022-05-09 13:19:30|10.22|8.82|10.2|8.8|10.22|8.82|10.2|8.8|0
1652102380000|2022-05-09 13:19:40|10.22|8.82|10.22|8.82|10.22|8.82|10.21|8.81|0
1652102390000|2022-05-09 13:19:50|10.2|8.8|10.2|8.8|10.2|8.8|10.18|8.78|0
1652102400000|2022-05-09 13:20:00|10.21|8.81|10.2|8.8|10.22|8.82|10.2|8.8|0
1652102410000|2022-05-09 13:20:10|10.18|8.78|10.11|8.71|10.18|8.78|10.11|8.71|0
1652102420000|2022-05-09 13:20:20|10.13|8.73|10.05|8.65|10.13|8.73|10.05|8.65|0
1652102430000|2022-05-09 13:20:30|10.07|8.67|10.06|8.66|10.07|8.67|10.06|8.66|0
1652102440000|2022-05-09 13:20:40|10.07|8.67|10.09|8.69|10.09|8.69|10.05|8.65|0
1652102450000|2022-05-09 13:20:50|10.05|8.65|10.05|8.65|10.05|8.65|10.03|8.63|0
1652102460000|2022-05-09 13:21:00|9.99|8.59|10.04|8.64|10.04|8.64|9.99|8.59|0
1652102470000|2022-05-09 13:21:10|10.05|8.65|10.07|8.67|10.07|8.67|10.02|8.62|0
1652102480000|2022-05-09 13:21:20|10.08|8.68|10.07|8.67|10.09|8.69|10.07|8.67|0
1652102490000|2022-05-09 13:21:30|10.05|8.65|10.06|8.66|10.07|8.67|10.05|8.65|0
1652102500000|2022-05-09 13:21:40|10.05|8.65|10.11|8.71|10.11|8.71|10.05|8.65|0
1652102510000|2022-05-09 13:21:50|10.09|8.69|10.11|8.71|10.11|8.71|10.09|8.69|0
1652102520000|2022-05-09 13:22:00|10.1|8.7|10.11|8.71|10.13|8.73|10.1|8.7|0
1652102530000|2022-05-09 13:22:10|10.07|8.67|10.05|8.65|10.07|8.67|10.04|8.64|0
1652102540000|2022-05-09 13:22:20|10|8.6|10.04|8.64|10.04|8.64|10|8.6|0
1652102550000|2022-05-09 13:22:30|10.01|8.61|10.05|8.65|10.05|8.65|10.01|8.61|0
1652102560000|2022-05-09 13:22:40|10.03|8.63|10.01|8.61|10.03|8.63|9.99|8.59|0
1652102570000|2022-05-09 13:22:50|10.03|8.63|10.01|8.61|10.03|8.63|10.01|8.61|0
1652102580000|2022-05-09 13:23:00|9.99|8.59|10.09|8.69|10.09|8.69|9.99|8.59|0
1652102590000|2022-05-09 13:23:10|10.11|8.71|10.05|8.65|10.11|8.71|10.05|8.65|0
1652102600000|2022-05-09 13:23:20|10.07|8.67|10.09|8.69|10.11|8.71|10.07|8.67|0
1652102610000|2022-05-09 13:23:30|10.08|8.68|10.09|8.69|10.09|8.69|10.08|8.68|0
1652102620000|2022-05-09 13:23:40|10.07|8.67|10.05|8.65|10.07|8.67|10.05|8.65|0
1652102630000|2022-05-09 13:23:50|10.07|8.67|10.07|8.67|10.09|8.69|10.07|8.67|0
1652102640000|2022-05-09 13:24:00|10.12|8.72|10.11|8.71|10.12|8.72|10.11|8.71|0
1652102650000|2022-05-09 13:24:10|10.14|8.74|10.18|8.78|10.18|8.78|10.12|8.72|0
1652102660000|2022-05-09 13:24:20|10.19|8.79|10.24|8.84|10.24|8.84|10.16|8.76|0
1652102670000|2022-05-09 13:24:30|10.26|8.86|10.24|8.84|10.26|8.86|10.24|8.84|0
1652102680000|2022-05-09 13:24:40|10.26|8.86|10.28|8.88|10.28|8.88|10.26|8.86|0
1652102690000|2022-05-09 13:24:50|10.3|8.9|10.31|8.91|10.31|8.91|10.3|8.9|0
1652102700000|2022-05-09 13:25:00|10.3|8.9|10.28|8.88|10.3|8.9|10.28|8.88|0
1652102710000|2022-05-09 13:25:10|10.26|8.86|10.09|8.69|10.26|8.86|10.05|8.65|0
1652102720000|2022-05-09 13:25:20|10.1|8.7|10.05|8.65|10.1|8.7|10.05|8.65|0
1652102730000|2022-05-09 13:25:30|10.11|8.71|10.12|8.72|10.14|8.74|10.09|8.69|0
1652102740000|2022-05-09 13:25:40|10.16|8.76|10.14|8.74|10.16|8.76|10.14|8.74|0
1652102750000|2022-05-09 13:25:50|10.18|8.78|10.2|8.8|10.2|8.8|10.18|8.78|0
1652102760000|2022-05-09 13:26:00|10.18|8.78|10.21|8.81|10.21|8.81|10.18|8.78|0
1652102770000|2022-05-09 13:26:10|10.26|8.86|10.24|8.84|10.26|8.86|10.2|8.8|0
1652102780000|2022-05-09 13:26:20|10.26|8.86|10.3|8.9|10.3|8.9|10.26|8.86|0
1652102790000|2022-05-09 13:26:30|10.28|8.88|10.29|8.89|10.29|8.89|10.28|8.88|0
1652102800000|2022-05-09 13:26:40|10.3|8.9|10.35|8.95|10.35|8.95|10.3|8.9|0
1652102810000|2022-05-09 13:26:50|10.37|8.97|10.33|8.93|10.37|8.97|10.33|8.93|0
1652102820000|2022-05-09 13:27:00|10.31|8.91|10.33|8.93|10.33|8.93|10.26|8.86|0
1652102830000|2022-05-09 13:27:10|10.31|8.91|10.31|8.91|10.31|8.91|10.31|8.91|0
1652102840000|2022-05-09 13:27:20|10.28|8.88|10.28|8.88|10.28|8.88|10.26|8.86|0
1652102850000|2022-05-09 13:27:30|10.29|8.89|10.24|8.84|10.29|8.89|10.24|8.84|0
1652102860000|2022-05-09 13:27:40|10.23|8.83|10.2|8.8|10.23|8.83|10.2|8.8|0
1652102870000|2022-05-09 13:27:50|10.22|8.82|10.37|8.97|10.37|8.97|10.22|8.82|0
1652102880000|2022-05-09 13:28:00|10.41|9.01|10.4|9|10.41|9.01|10.39|8.99|0
1652102890000|2022-05-09 13:28:10|10.39|8.99|10.35|8.95|10.39|8.99|10.33|8.93|0
1652102900000|2022-05-09 13:28:20|10.39|8.99|10.31|8.91|10.39|8.99|10.31|8.91|0
1652102910000|2022-05-09 13:28:30|10.29|8.89|10.29|8.89|10.29|8.89|10.28|8.88|0
1652102920000|2022-05-09 13:28:40|10.31|8.91|10.16|8.76|10.31|8.91|10.14|8.74|0
1652102930000|2022-05-09 13:28:50|10.12|8.72|10.14|8.74|10.16|8.76|10.12|8.72|0
1652102940000|2022-05-09 13:29:00|10.08|8.68|10.07|8.67|10.09|8.69|10.07|8.67|0
1652102950000|2022-05-09 13:29:10|10.12|8.72|10.12|8.72|10.14|8.74|10.12|8.72|0
1652102970000|2022-05-09 13:29:30|10.08|8.68|10.05|8.65|10.1|8.7|10.05|8.65|0
1652102980000|2022-05-09 13:29:40|10.07|8.67|9.99|8.59|10.07|8.67|9.99|8.59|0
1652102990000|2022-05-09 13:29:50|10.05|8.65|9.94|8.54|10.05|8.65|9.94|8.54|0
1652103000000|2022-05-09 13:30:00|10.04|8.64|9.99|8.59|10.04|8.64|9.93|8.53|0
1652103010000|2022-05-09 13:30:10|9.97|8.57|9.99|8.59|10.07|8.67|9.97|8.57|0
1652103020000|2022-05-09 13:30:20|9.75|8.35|9.84|8.44|9.92|8.52|9.71|8.31|0
1652103030000|2022-05-09 13:30:30|9.86|8.46|10.01|8.61|10.11|8.71|9.86|8.46|0
1652103040000|2022-05-09 13:30:40|10.02|8.62|10.01|8.61|10.07|8.67|10.01|8.61|0
1652103050000|2022-05-09 13:30:50|9.9|8.5|10.08|8.68|10.08|8.68|9.9|8.5|0
1652103060000|2022-05-09 13:31:00|10.07|8.67|10.2|8.8|10.2|8.8|10.07|8.67|0
1652103070000|2022-05-09 13:31:10|10.24|8.84|10.24|8.84|10.26|8.86|10.24|8.84|0
1652103080000|2022-05-09 13:31:20|10.22|8.82|10.18|8.78|10.29|8.89|10.18|8.78|0
1652103090000|2022-05-09 13:31:30|10.03|8.63|10.12|8.72|10.12|8.72|9.99|8.59|0
1652103100000|2022-05-09 13:31:40|10.08|8.68|9.99|8.59|10.14|8.74|9.99|8.59|0
1652103110000|2022-05-09 13:31:50|10.18|8.78|10.04|8.64|10.18|8.78|10.04|8.64|0
1652103120000|2022-05-09 13:32:00|10|8.6|10.35|8.95|10.35|8.95|10|8.6|0
1652103130000|2022-05-09 13:32:10|10.24|8.84|10.39|8.99|10.39|8.99|10.22|8.82|0
1652103140000|2022-05-09 13:32:20|10.24|8.84|10.12|8.72|10.27|8.87|10.12|8.72|0
1652103150000|2022-05-09 13:32:30|10.03|8.63|9.66|8.26|10.03|8.63|9.66|8.26|0
1652103160000|2022-05-09 13:32:40|9.57|8.17|9.65|8.25|9.77|8.37|9.57|8.17|0
1652103170000|2022-05-09 13:32:50|9.64|8.24|9.55|8.15|9.64|8.24|9.55|8.15|0
1652103180000|2022-05-09 13:33:00|9.53|8.13|9.3|7.9|9.53|8.13|9.3|7.9|0
1652103190000|2022-05-09 13:33:10|9.34|7.94|9.27|7.87|9.34|7.94|9.25|7.85|0
1652103200000|2022-05-09 13:33:20|9.2|7.8|9.42|8.02|9.59|8.19|9.2|7.8|0
1652103210000|2022-05-09 13:33:30|9.44|8.04|9.62|8.22|9.63|8.23|9.44|8.04|0
1652103220000|2022-05-09 13:33:40|9.37|7.97|9.41|8.01|9.41|8.01|9.37|7.97|0
1652103230000|2022-05-09 13:33:50|9.35|7.95|9.41|8.01|9.41|8.01|9.35|7.95|0
1652103240000|2022-05-09 13:34:00|9.42|8.02|9.48|8.08|9.5|8.1|9.42|8.02|0
1652103250000|2022-05-09 13:34:10|9.34|7.94|9.32|7.92|9.35|7.95|9.32|7.92|0
1652103260000|2022-05-09 13:34:20|9.38|7.98|9.41|8.01|9.41|8.01|9.35|7.95|0
1652103270000|2022-05-09 13:34:30|9.55|8.15|9.34|7.94|9.55|8.15|9.32|7.92|0
1652103280000|2022-05-09 13:34:40|9.55|8.15|9.66|8.26|9.66|8.26|9.55|8.15|0
1652103290000|2022-05-09 13:34:50|9.6|8.2|9.84|8.44|9.84|8.44|9.5|8.1|0
1652103300000|2022-05-09 13:35:00|9.97|8.57|10.08|8.68|10.12|8.72|9.97|8.57|0
1652103310000|2022-05-09 13:35:10|10.1|8.7|10.12|8.72|10.12|8.72|10.04|8.64|0
1652103320000|2022-05-09 13:35:20|9.99|8.59|10.04|8.64|10.04|8.64|9.97|8.57|0
1652103330000|2022-05-09 13:35:30|9.9|8.5|10.04|8.64|10.04|8.64|9.9|8.5|0
1652103340000|2022-05-09 13:35:40|9.99|8.59|10.06|8.66|10.06|8.66|9.99|8.59|0
1652103350000|2022-05-09 13:35:50|10.12|8.72|9.97|8.57|10.12|8.72|9.97|8.57|0
1652103360000|2022-05-09 13:36:00|9.98|8.58|9.8|8.4|9.99|8.59|9.8|8.4|0
1652103370000|2022-05-09 13:36:10|9.86|8.46|9.9|8.5|9.9|8.5|9.82|8.42|0
1652103380000|2022-05-09 13:36:20|10.03|8.63|10.06|8.66|10.06|8.66|10.03|8.63|0
1652103390000|2022-05-09 13:36:30|10.11|8.71|10.1|8.7|10.11|8.71|10.08|8.68|0
1652103400000|2022-05-09 13:36:40|10.16|8.76|10.21|8.81|10.21|8.81|10.06|8.66|0
1652103410000|2022-05-09 13:36:50|10.18|8.78|10.23|8.83|10.24|8.84|10.18|8.78|0
1652103420000|2022-05-09 13:37:00|10.12|8.72|9.42|8.02|10.12|8.72|9.38|7.98|0
1652103430000|2022-05-09 13:37:10|9.4|8|9.3|7.9|9.49|8.09|9.24|7.84|0
1652103440000|2022-05-09 13:37:20|9.45|8.05|9.37|7.97|9.45|8.05|9.37|7.97|0
1652103450000|2022-05-09 13:37:30|9.24|7.84|9.3|7.9|9.3|7.9|9.22|7.82|0
1652103460000|2022-05-09 13:37:40|9.49|8.09|9.66|8.26|9.75|8.35|9.49|8.09|0
1652103470000|2022-05-09 13:37:50|9.67|8.27|9.71|8.31|9.71|8.31|9.6|8.2|0
1652103480000|2022-05-09 13:38:00|9.6|8.2|9.66|8.26|9.67|8.27|9.6|8.2|0
1652103490000|2022-05-09 13:38:10|9.75|8.35|9.8|8.4|9.8|8.4|9.75|8.35|0
1652103500000|2022-05-09 13:38:20|9.88|8.48|10.02|8.62|10.02|8.62|9.88|8.48|0
1652103510000|2022-05-09 13:38:30|10.17|8.77|10.35|8.95|10.35|8.95|10.17|8.77|0
1652103520000|2022-05-09 13:38:40|10.23|8.83|10.48|9.08|10.48|9.08|10.23|8.83|0
1652103530000|2022-05-09 13:38:50|10.41|9.01|10.52|9.12|10.52|9.12|10.41|9.01|0
1652103540000|2022-05-09 13:39:00|10.56|9.16|10.88|9.48|10.88|9.48|10.52|9.12|0
1652103550000|2022-05-09 13:39:10|10.85|9.45|10.86|9.46|10.92|9.52|10.8|9.4|0
1652103560000|2022-05-09 13:39:20|10.76|9.36|10.8|9.4|10.86|9.46|10.76|9.36|0
1652103570000|2022-05-09 13:39:30|10.72|9.32|10.68|9.28|10.72|9.32|10.58|9.18|0
1652103580000|2022-05-09 13:39:40|10.6|9.2|10.54|9.14|10.6|9.2|10.5|9.1|0
1652103590000|2022-05-09 13:39:50|10.43|9.03|10.29|8.89|10.43|9.03|10.23|8.83|0
1652103600000|2022-05-09 13:40:00|10.41|9.01|10.33|8.93|10.41|9.01|10.33|8.93|0
1652103610000|2022-05-09 13:40:10|10.11|8.71|9.76|8.36|10.11|8.71|9.66|8.26|0
1652103620000|2022-05-09 13:40:20|9.7|8.3|9.75|8.35|9.76|8.36|9.7|8.3|0
1652103630000|2022-05-09 13:40:30|9.64|8.24|9.84|8.44|9.84|8.44|9.46|8.06|0
1652103640000|2022-05-09 13:40:40|9.8|8.4|9.89|8.49|9.92|8.52|9.8|8.4|0
1652103650000|2022-05-09 13:40:50|10.27|8.87|10.33|8.93|10.48|9.08|10.27|8.87|0
1652103660000|2022-05-09 13:41:00|10.26|8.86|10.46|9.06|10.46|9.06|10.23|8.83|0
1652103670000|2022-05-09 13:41:10|10.35|8.95|10.1|8.7|10.37|8.97|10.1|8.7|0
1652103680000|2022-05-09 13:41:20|10.08|8.68|9.99|8.59|10.08|8.68|9.99|8.59|0
1652103690000|2022-05-09 13:41:30|9.95|8.55|10.01|8.61|10.01|8.61|9.94|8.54|0
1652103700000|2022-05-09 13:41:40|10.14|8.74|10.05|8.65|10.14|8.74|10.01|8.61|0
1652103710000|2022-05-09 13:41:50|10.11|8.71|10.24|8.84|10.29|8.89|10.11|8.71|0
1652103720000|2022-05-09 13:42:00|10.17|8.77|10.04|8.64|10.17|8.77|10.04|8.64|0
1652103730000|2022-05-09 13:42:10|10.06|8.66|9.89|8.49|10.06|8.66|9.84|8.44|0
1652103740000|2022-05-09 13:42:20|9.91|8.51|9.93|8.53|9.94|8.54|9.9|8.5|0
1652103750000|2022-05-09 13:42:30|9.91|8.51|9.95|8.55|9.95|8.55|9.91|8.51|0
1652103760000|2022-05-09 13:42:40|10.08|8.68|10.1|8.7|10.1|8.7|10.04|8.64|0
1652103770000|2022-05-09 13:42:50|9.98|8.58|9.91|8.51|9.98|8.58|9.89|8.49|0
1652103780000|2022-05-09 13:43:00|9.86|8.46|9.89|8.49|9.89|8.49|9.84|8.44|0
1652103790000|2022-05-09 13:43:10|9.82|8.42|10.49|9.09|10.49|9.09|9.82|8.42|0
1652103800000|2022-05-09 13:43:20|10.39|8.99|10.14|8.74|10.39|8.99|10.14|8.74|0
1652103810000|2022-05-09 13:43:30|10.06|8.66|9.89|8.49|10.06|8.66|9.86|8.46|0
1652103820000|2022-05-09 13:43:40|9.99|8.59|10.06|8.66|10.06|8.66|9.99|8.59|0
1652103830000|2022-05-09 13:43:50|10.04|8.64|9.86|8.46|10.04|8.64|9.86|8.46|0
1652103840000|2022-05-09 13:44:00|9.71|8.31|9.86|8.46|9.86|8.46|9.71|8.31|0
1652103850000|2022-05-09 13:44:10|9.69|8.29|9.99|8.59|9.99|8.59|9.69|8.29|0
1652103860000|2022-05-09 13:44:20|10.14|8.74|10.26|8.86|10.27|8.87|10.14|8.74|0
1652103870000|2022-05-09 13:44:30|10.59|9.19|10.7|9.3|10.7|9.3|10.51|9.11|0
1652103880000|2022-05-09 13:44:40|10.6|9.2|10.46|9.06|10.6|9.2|10.38|8.98|0
1652103890000|2022-05-09 13:44:50|10.49|9.09|10.52|9.12|10.52|9.12|10.48|9.08|0
1652103900000|2022-05-09 13:45:00|10.59|9.19|10.29|8.89|10.59|9.19|10.15|8.75|0
1652103910000|2022-05-09 13:45:10|10.23|8.83|10.15|8.75|10.31|8.91|10.15|8.75|0
1652103920000|2022-05-09 13:45:20|10.08|8.68|9.93|8.53|10.08|8.68|9.93|8.53|0
1652103930000|2022-05-09 13:45:30|9.82|8.42|9.74|8.34|9.87|8.47|9.74|8.34|0
1652103940000|2022-05-09 13:45:40|9.78|8.38|9.69|8.29|9.8|8.4|9.69|8.29|0
1652103950000|2022-05-09 13:45:50|9.86|8.46|9.84|8.44|10|8.6|9.84|8.44|0
1652103960000|2022-05-09 13:46:00|9.87|8.47|9.75|8.35|9.87|8.47|9.75|8.35|0
1652103970000|2022-05-09 13:46:10|9.69|8.29|9.41|8.01|9.69|8.29|9.41|8.01|0
1652103980000|2022-05-09 13:46:20|9.42|8.02|9.36|7.96|9.42|8.02|9.36|7.96|0
1652103990000|2022-05-09 13:46:30|9.34|7.94|9.22|7.82|9.34|7.94|9.22|7.82|0
1652104000000|2022-05-09 13:46:40|9.28|7.88|9.18|7.78|9.28|7.88|9.18|7.78|0
1652104010000|2022-05-09 13:46:50|9.2|7.8|9.16|7.76|9.27|7.87|9.16|7.76|0
1652104020000|2022-05-09 13:47:00|9.21|7.81|9.32|7.92|9.32|7.92|9.2|7.8|0
1652104030000|2022-05-09 13:47:10|9.33|7.93|9.17|7.77|9.33|7.93|9.17|7.77|0
1652104040000|2022-05-09 13:47:20|9.18|7.78|9.21|7.81|9.21|7.81|9.18|7.78|0
1652104050000|2022-05-09 13:47:30|9.18|7.78|9.2|7.8|9.23|7.83|9.18|7.78|0
1652104060000|2022-05-09 13:47:40|9.27|7.87|9.27|7.87|9.38|7.98|9.27|7.87|0
1652104070000|2022-05-09 13:47:50|9.37|7.97|9.39|7.99|9.39|7.99|9.34|7.94|0
1652104080000|2022-05-09 13:48:00|9.34|7.94|9.16|7.76|9.34|7.94|9.16|7.76|0
1652104090000|2022-05-09 13:48:10|9.2|7.8|8.99|7.59|9.2|7.8|8.97|7.57|0
1652104100000|2022-05-09 13:48:20|9.02|7.62|9.11|7.71|9.13|7.73|9.02|7.62|0
1652104110000|2022-05-09 13:48:30|9.16|7.76|9.11|7.71|9.17|7.77|9.11|7.71|0
1652104120000|2022-05-09 13:48:40|9.13|7.73|9.09|7.69|9.2|7.8|9.09|7.69|0
1652104130000|2022-05-09 13:48:50|9.12|7.72|9.18|7.78|9.18|7.78|9.12|7.72|0
1652104140000|2022-05-09 13:49:00|9.2|7.8|9.41|8.01|9.41|8.01|9.16|7.76|0
1652104150000|2022-05-09 13:49:10|9.3|7.9|9.25|7.85|9.3|7.9|9.23|7.83|0
1652104160000|2022-05-09 13:49:20|9.2|7.8|9.18|7.78|9.27|7.87|9.18|7.78|0
1652104170000|2022-05-09 13:49:30|9.23|7.83|9.28|7.88|9.28|7.88|9.16|7.76|0
1652104180000|2022-05-09 13:49:40|9.33|7.93|9.23|7.83|9.33|7.93|9.23|7.83|0
1652104190000|2022-05-09 13:49:50|9.2|7.8|9.42|8.02|9.42|8.02|9.2|7.8|0
1652104200000|2022-05-09 13:50:00|9.48|8.08|9.2|7.8|9.48|8.08|9.2|7.8|0
1652104210000|2022-05-09 13:50:10|9.35|7.95|9.44|8.04|9.44|8.04|9.35|7.95|0
1652104220000|2022-05-09 13:50:20|9.37|7.97|9.4|8|9.4|8|9.37|7.97|0
1652104230000|2022-05-09 13:50:30|9.35|7.95|9.35|7.95|9.4|8|9.35|7.95|0
1652104240000|2022-05-09 13:50:40|9.28|7.88|9.37|7.97|9.37|7.97|9.28|7.88|0
1652104250000|2022-05-09 13:50:50|9.32|7.92|9.37|7.97|9.39|7.99|9.32|7.92|0
1652104260000|2022-05-09 13:51:00|9.3|7.9|9.33|7.93|9.33|7.93|9.21|7.81|0
1652104270000|2022-05-09 13:51:10|9.26|7.86|9.4|8|9.45|8.05|9.26|7.86|0
1652104280000|2022-05-09 13:51:20|9.38|7.98|9.4|8|9.44|8.04|9.38|7.98|0
1652104290000|2022-05-09 13:51:30|9.37|7.97|9.65|8.25|9.65|8.25|9.37|7.97|0
1652104300000|2022-05-09 13:51:40|9.74|8.34|10.1|8.7|10.18|8.78|9.74|8.34|0
1652104310000|2022-05-09 13:51:50|10.08|8.68|10.21|8.81|10.21|8.81|10.08|8.68|0
1652104320000|2022-05-09 13:52:00|10.16|8.76|10.01|8.61|10.16|8.76|10.01|8.61|0
1652104330000|2022-05-09 13:52:10|10.06|8.66|9.98|8.58|10.06|8.66|9.98|8.58|0
1652104340000|2022-05-09 13:52:20|10.01|8.61|9.98|8.58|10.08|8.68|9.93|8.53|0
1652104350000|2022-05-09 13:52:30|10.15|8.75|10.15|8.75|10.21|8.81|10.1|8.7|0
1652104360000|2022-05-09 13:52:40|10.13|8.73|10.13|8.73|10.2|8.8|10.13|8.73|0
1652104370000|2022-05-09 13:52:50|10.08|8.68|10.2|8.8|10.2|8.8|10.04|8.64|0
1652104380000|2022-05-09 13:53:00|10.25|8.85|10.06|8.66|10.27|8.87|10.06|8.66|0
1652104390000|2022-05-09 13:53:10|10.02|8.62|10.21|8.81|10.21|8.81|10.02|8.62|0
1652104400000|2022-05-09 13:53:20|10.25|8.85|10.52|9.12|10.52|9.12|10.25|8.85|0
1652104410000|2022-05-09 13:53:30|10.55|9.15|10.69|9.29|10.69|9.29|10.55|9.15|0
1652104420000|2022-05-09 13:53:40|10.59|9.19|10.77|9.37|10.77|9.37|10.59|9.19|0
1652104430000|2022-05-09 13:53:50|10.91|9.51|10.93|9.53|10.98|9.58|10.89|9.49|0
1652104440000|2022-05-09 13:54:00|10.87|9.47|10.63|9.23|10.95|9.55|10.63|9.23|0
1652104450000|2022-05-09 13:54:10|10.61|9.21|10.67|9.27|10.68|9.28|10.57|9.17|0
1652104460000|2022-05-09 13:54:20|10.66|9.26|10.79|9.39|10.89|9.49|10.66|9.26|0
1652104470000|2022-05-09 13:54:30|10.83|9.43|10.85|9.45|10.85|9.45|10.81|9.41|0
1652104480000|2022-05-09 13:54:40|10.83|9.43|10.7|9.3|10.83|9.43|10.7|9.3|0
1652104490000|2022-05-09 13:54:50|10.68|9.28|10.88|9.48|10.88|9.48|10.67|9.27|0
1652104500000|2022-05-09 13:55:00|10.81|9.41|10.83|9.43|10.83|9.43|10.79|9.39|0
1652104510000|2022-05-09 13:55:10|10.77|9.37|10.23|8.83|10.83|9.43|10.23|8.83|0
1652104520000|2022-05-09 13:55:20|10.17|8.77|10.09|8.69|10.17|8.77|10.09|8.69|0
1652104530000|2022-05-09 13:55:30|10.37|8.97|10.2|8.8|10.37|8.97|10.15|8.75|0
1652104540000|2022-05-09 13:55:40|10.13|8.73|9.98|8.58|10.13|8.73|9.96|8.56|0
1652104550000|2022-05-09 13:55:50|9.89|8.49|9.89|8.49|9.96|8.56|9.89|8.49|0
1652104560000|2022-05-09 13:56:00|9.92|8.52|10.04|8.64|10.04|8.64|9.92|8.52|0
1652104570000|2022-05-09 13:56:10|9.92|8.52|10.08|8.68|10.08|8.68|9.92|8.52|0
1652104580000|2022-05-09 13:56:20|10.02|8.62|9.94|8.54|10.02|8.62|9.94|8.54|0
1652104590000|2022-05-09 13:56:30|9.96|8.56|9.83|8.43|9.96|8.56|9.83|8.43|0
1652104600000|2022-05-09 13:56:40|9.85|8.45|9.85|8.45|9.93|8.53|9.81|8.41|0
1652104610000|2022-05-09 13:56:50|9.91|8.51|9.77|8.37|9.91|8.51|9.76|8.36|0
1652104620000|2022-05-09 13:57:00|9.86|8.46|9.67|8.27|9.86|8.46|9.67|8.27|0
1652104630000|2022-05-09 13:57:10|9.7|8.3|9.69|8.29|9.78|8.38|9.68|8.28|0
1652104640000|2022-05-09 13:57:20|9.67|8.27|9.88|8.48|9.88|8.48|9.67|8.27|0
1652104650000|2022-05-09 13:57:30|9.74|8.34|9.63|8.23|9.74|8.34|9.63|8.23|0
1652104660000|2022-05-09 13:57:40|9.64|8.24|9.53|8.13|9.64|8.24|9.53|8.13|0
1652104670000|2022-05-09 13:57:50|9.55|8.15|9.56|8.16|9.56|8.16|9.42|8.02|0
1652104680000|2022-05-09 13:58:00|9.54|8.14|9.63|8.23|9.74|8.34|9.54|8.14|0
1652104690000|2022-05-09 13:58:10|9.76|8.36|9.89|8.49|9.89|8.49|9.76|8.36|0
1652104700000|2022-05-09 13:58:20|9.81|8.41|9.81|8.41|9.89|8.49|9.81|8.41|0
1652104710000|2022-05-09 13:58:30|9.74|8.34|9.85|8.45|9.85|8.45|9.74|8.34|0
1652104720000|2022-05-09 13:58:40|10.23|8.83|10.13|8.73|10.29|8.89|10.13|8.73|0
1652104730000|2022-05-09 13:58:50|10|8.6|10.03|8.63|10.04|8.64|9.96|8.56|0
1652104740000|2022-05-09 13:59:00|10.06|8.66|9.85|8.45|10.06|8.66|9.81|8.41|0
1652104750000|2022-05-09 13:59:10|9.79|8.39|9.79|8.39|9.79|8.39|9.79|8.39|0
1652104760000|2022-05-09 13:59:20|9.78|8.38|9.72|8.32|9.79|8.39|9.7|8.3|0
1652104770000|2022-05-09 13:59:30|9.7|8.3|9.74|8.34|9.74|8.34|9.7|8.3|0
1652104780000|2022-05-09 13:59:40|9.7|8.3|9.76|8.36|9.87|8.47|9.7|8.3|0
1652104790000|2022-05-09 13:59:50|9.71|8.31|9.81|8.41|9.81|8.41|9.71|8.31|0
1652104800000|2022-05-09 14:00:00|9.72|8.32|9.53|8.13|9.72|8.32|9.53|8.13|0
1652104810000|2022-05-09 14:00:10|9.49|8.09|9.38|7.98|9.49|8.09|9.38|7.98|0
1652104820000|2022-05-09 14:00:20|9.25|7.85|9.19|7.79|9.25|7.85|9.19|7.79|0
1652104830000|2022-05-09 14:00:30|9.22|7.82|9.27|7.87|9.27|7.87|9.22|7.82|0
1652104840000|2022-05-09 14:00:40|9.31|7.91|9.26|7.86|9.31|7.91|9.22|7.82|0
1652104850000|2022-05-09 14:00:50|9.24|7.84|9.15|7.75|9.24|7.84|9.15|7.75|0
1652104860000|2022-05-09 14:01:00|9.06|7.66|9.08|7.68|9.1|7.7|9.03|7.63|0
1652104870000|2022-05-09 14:01:10|9.22|7.82|9.31|7.91|9.36|7.96|9.22|7.82|0
1652104880000|2022-05-09 14:01:20|9.26|7.86|9.17|7.77|9.29|7.89|9.17|7.77|0
1652104890000|2022-05-09 14:01:30|9.32|7.92|9.82|8.42|9.82|8.42|9.32|7.92|0
1652104900000|2022-05-09 14:01:40|9.76|8.36|9.61|8.21|9.76|8.36|9.61|8.21|0
1652104910000|2022-05-09 14:01:50|9.41|8.01|9.56|8.16|9.56|8.16|9.41|8.01|0
1652104920000|2022-05-09 14:02:00|9.71|8.31|9.74|8.34|10.09|8.69|9.71|8.31|0
1652104930000|2022-05-09 14:02:10|9.7|8.3|9.72|8.32|9.72|8.32|9.66|8.26|0
1652104940000|2022-05-09 14:02:20|9.58|8.18|9.68|8.28|9.68|8.28|9.58|8.18|0
1652104950000|2022-05-09 14:02:30|9.52|8.12|9.41|8.01|9.52|8.12|9.41|8.01|0
1652104960000|2022-05-09 14:02:40|9.52|8.12|9.63|8.23|9.63|8.23|9.49|8.09|0
1652104970000|2022-05-09 14:02:50|9.64|8.24|9.85|8.45|9.85|8.45|9.64|8.24|0
1652104980000|2022-05-09 14:03:00|9.99|8.59|9.96|8.56|9.99|8.59|9.94|8.54|0
1652104990000|2022-05-09 14:03:10|9.76|8.36|9.67|8.27|9.76|8.36|9.67|8.27|0
1652105000000|2022-05-09 14:03:20|9.62|8.22|9.81|8.41|9.81|8.41|9.62|8.22|0
1652105010000|2022-05-09 14:03:30|9.89|8.49|9.96|8.56|9.96|8.56|9.89|8.49|0
1652105020000|2022-05-09 14:03:40|9.97|8.57|9.96|8.56|10.06|8.66|9.96|8.56|0
1652105030000|2022-05-09 14:03:50|9.87|8.47|10.03|8.63|10.03|8.63|9.87|8.47|0
1652105040000|2022-05-09 14:04:00|9.98|8.58|10.09|8.69|10.09|8.69|9.96|8.56|0
1652105050000|2022-05-09 14:04:10|10.03|8.63|9.8|8.4|10.03|8.63|9.8|8.4|0
1652105060000|2022-05-09 14:04:20|9.79|8.39|9.63|8.23|9.84|8.44|9.63|8.23|0
1652105070000|2022-05-09 14:04:30|9.59|8.19|9.54|8.14|9.59|8.19|9.54|8.14|0
1652105080000|2022-05-09 14:04:40|9.43|8.03|9.48|8.08|9.48|8.08|9.43|8.03|0
1652105090000|2022-05-09 14:04:50|9.31|7.91|9.41|8.01|9.41|8.01|9.28|7.88|0
1652105100000|2022-05-09 14:05:00|9.4|8|9.54|8.14|9.59|8.19|9.4|8|0
1652105110000|2022-05-09 14:05:10|9.5|8.1|9.63|8.23|9.63|8.23|9.5|8.1|0
1652105120000|2022-05-09 14:05:20|9.59|8.19|9.52|8.12|9.59|8.19|9.52|8.12|0
1652105130000|2022-05-09 14:05:30|9.48|8.08|9.57|8.17|9.57|8.17|9.48|8.08|0
1652105140000|2022-05-09 14:05:40|9.54|8.14|9.56|8.16|9.59|8.19|9.54|8.14|0
1652105150000|2022-05-09 14:05:50|9.52|8.12|9.65|8.25|9.65|8.25|9.5|8.1|0
1652105160000|2022-05-09 14:06:00|9.57|8.17|9.43|8.03|9.57|8.17|9.43|8.03|0
1652105170000|2022-05-09 14:06:10|9.34|7.94|10.02|8.62|10.15|8.75|9.34|7.94|0
1652105180000|2022-05-09 14:06:20|9.98|8.58|9.99|8.59|10|8.6|9.91|8.51|0
1652105190000|2022-05-09 14:06:30|10.05|8.65|10.02|8.62|10.05|8.65|10|8.6|0
1652105200000|2022-05-09 14:06:40|9.94|8.54|10.09|8.69|10.11|8.71|9.94|8.54|0
1652105210000|2022-05-09 14:06:50|10.24|8.84|10.15|8.75|10.24|8.84|10.15|8.75|0
1652105220000|2022-05-09 14:07:00|10.13|8.73|10.15|8.75|10.15|8.75|10.13|8.73|0
1652105230000|2022-05-09 14:07:10|10.12|8.72|10.07|8.67|10.13|8.73|10.03|8.63|0
1652105240000|2022-05-09 14:07:20|10.02|8.62|9.98|8.58|10.02|8.62|9.98|8.58|0
1652105250000|2022-05-09 14:07:30|10.03|8.63|9.96|8.56|10.03|8.63|9.96|8.56|0
1652105260000|2022-05-09 14:07:40|9.89|8.49|9.9|8.5|9.91|8.51|9.89|8.49|0
1652105270000|2022-05-09 14:07:50|9.89|8.49|9.76|8.36|9.89|8.49|9.76|8.36|0
1652105280000|2022-05-09 14:08:00|9.72|8.32|9.78|8.38|9.8|8.4|9.72|8.32|0
1652105290000|2022-05-09 14:08:10|9.72|8.32|9.76|8.36|9.76|8.36|9.72|8.32|0
1652105300000|2022-05-09 14:08:20|9.81|8.41|9.85|8.45|9.85|8.45|9.8|8.4|0
1652105310000|2022-05-09 14:08:30|9.8|8.4|9.72|8.32|9.8|8.4|9.72|8.32|0
1652105320000|2022-05-09 14:08:40|9.71|8.31|9.58|8.18|9.71|8.31|9.58|8.18|0
1652105330000|2022-05-09 14:08:50|9.6|8.2|9.55|8.15|9.62|8.22|9.53|8.13|0
1652105340000|2022-05-09 14:09:00|9.53|8.13|9.49|8.09|9.53|8.13|9.46|8.06|0
1652105350000|2022-05-09 14:09:10|9.46|8.06|9.37|7.97|9.48|8.08|9.37|7.97|0
1652105360000|2022-05-09 14:09:20|9.28|7.88|9.35|7.95|9.37|7.97|9.28|7.88|0
1652105370000|2022-05-09 14:09:30|9.39|7.99|9.32|7.92|9.39|7.99|9.32|7.92|0
1652105380000|2022-05-09 14:09:40|9.34|7.94|9.32|7.92|9.39|7.99|9.32|7.92|0
1652105390000|2022-05-09 14:09:50|9.34|7.94|9.29|7.89|9.35|7.95|9.29|7.89|0
1652105400000|2022-05-09 14:10:00|9.27|7.87|9.47|8.07|9.47|8.07|9.27|7.87|0
1652105410000|2022-05-09 14:10:10|9.53|8.13|9.45|8.05|9.53|8.13|9.45|8.05|0
1652105420000|2022-05-09 14:10:20|9.46|8.06|9.33|7.93|9.46|8.06|9.31|7.91|0
1652105430000|2022-05-09 14:10:30|10.35|8.95|10.48|9.08|10.51|9.11|10.35|8.95|0
1652105440000|2022-05-09 14:10:40|10.43|9.03|10.55|9.15|10.57|9.17|10.43|9.03|0
1652105450000|2022-05-09 14:10:50|10.51|9.11|10.46|9.06|10.51|9.11|10.46|9.06|0
1652105460000|2022-05-09 14:11:00|10.44|9.04|10.5|9.1|10.5|9.1|10.37|8.97|0
1652105470000|2022-05-09 14:11:10|10.57|9.17|10.55|9.15|10.73|9.33|10.55|9.15|0
1652105480000|2022-05-09 14:11:20|10.67|9.27|10.5|9.1|10.69|9.29|10.5|9.1|0
1652105490000|2022-05-09 14:11:30|10.42|9.02|10.48|9.08|10.48|9.08|10.42|9.02|0
1652105500000|2022-05-09 14:11:40|10.46|9.06|10.42|9.02|10.46|9.06|10.39|8.99|0
1652105510000|2022-05-09 14:11:50|10.46|9.06|10.42|9.02|10.49|9.09|10.42|9.02|0
1652105520000|2022-05-09 14:12:00|10.4|9|10.31|8.91|10.4|9|10.31|8.91|0
1652105530000|2022-05-09 14:12:10|10.3|8.9|10.29|8.89|10.33|8.93|10.29|8.89|0
1652105540000|2022-05-09 14:12:20|10.53|9.13|10.44|9.04|10.53|9.13|10.44|9.04|0
1652105550000|2022-05-09 14:12:30|10.45|9.05|10.31|8.91|10.45|9.05|10.29|8.89|0
1652105560000|2022-05-09 14:12:40|10.27|8.87|10.44|9.04|10.44|9.04|10.27|8.87|0
1652105570000|2022-05-09 14:12:50|10.63|9.23|10.77|9.37|10.78|9.38|10.63|9.23|0
1652105580000|2022-05-09 14:13:00|10.75|9.35|10.77|9.37|10.77|9.37|10.73|9.33|0
1652105590000|2022-05-09 14:13:10|10.79|9.39|11.1|9.7|11.1|9.7|10.79|9.39|0
1652105600000|2022-05-09 14:13:20|11.14|9.74|11.22|9.82|11.24|9.84|11.14|9.74|0
1652105610000|2022-05-09 14:13:30|11.18|9.78|11.05|9.65|11.18|9.78|11.05|9.65|0
1652105620000|2022-05-09 14:13:40|11.04|9.64|10.84|9.44|11.04|9.64|10.84|9.44|0
1652105630000|2022-05-09 14:13:50|10.94|9.54|10.86|9.46|11|9.6|10.86|9.46|0
1652105640000|2022-05-09 14:14:00|10.87|9.47|10.98|9.58|11|9.6|10.87|9.47|0
1652105650000|2022-05-09 14:14:10|10.96|9.56|11.03|9.63|11.03|9.63|10.96|9.56|0
1652105660000|2022-05-09 14:14:20|11.02|9.62|11.04|9.64|11.04|9.64|11|9.6|0
1652105670000|2022-05-09 14:14:30|11.08|9.68|11.1|9.7|11.1|9.7|11.08|9.68|0
1652105680000|2022-05-09 14:14:40|11.07|9.67|11|9.6|11.07|9.67|10.98|9.58|0
1652105690000|2022-05-09 14:14:50|10.98|9.58|10.88|9.48|10.98|9.58|10.88|9.48|0
1652105700000|2022-05-09 14:15:00|10.8|9.4|10.75|9.35|10.8|9.4|10.75|9.35|0
1652105710000|2022-05-09 14:15:10|10.94|9.54|11.02|9.62|11.06|9.66|10.94|9.54|0
1652105720000|2022-05-09 14:15:20|10.98|9.58|10.8|9.4|10.98|9.58|10.8|9.4|0
1652105730000|2022-05-09 14:15:30|10.74|9.34|10.63|9.23|10.74|9.34|10.53|9.13|0
1652105740000|2022-05-09 14:15:40|10.65|9.25|10.72|9.32|10.72|9.32|10.65|9.25|0
1652105750000|2022-05-09 14:15:50|10.71|9.31|10.84|9.44|11|9.6|10.71|9.31|0
1652105760000|2022-05-09 14:16:00|10.76|9.36|10.94|9.54|10.94|9.54|10.74|9.34|0
1652105770000|2022-05-09 14:16:10|10.95|9.55|11.2|9.8|11.24|9.84|10.95|9.55|0
1652105780000|2022-05-09 14:16:20|11.19|9.79|11.08|9.68|11.19|9.79|11.08|9.68|0
1652105790000|2022-05-09 14:16:30|11.04|9.64|10.8|9.4|11.04|9.64|10.8|9.4|0
1652105800000|2022-05-09 14:16:40|10.74|9.34|10.82|9.42|10.86|9.46|10.74|9.34|0
1652105810000|2022-05-09 14:16:50|10.94|9.54|10.94|9.54|10.96|9.56|10.92|9.52|0
1652105820000|2022-05-09 14:17:00|11.02|9.62|10.9|9.5|11.04|9.64|10.9|9.5|0
1652105830000|2022-05-09 14:17:10|10.92|9.52|10.98|9.58|11.01|9.61|10.92|9.52|0
1652105840000|2022-05-09 14:17:20|11.04|9.64|10.86|9.46|11.04|9.64|10.86|9.46|0
1652105850000|2022-05-09 14:17:30|10.82|9.42|10.8|9.4|10.82|9.42|10.78|9.38|0
1652105860000|2022-05-09 14:17:40|10.78|9.38|10.67|9.27|10.78|9.38|10.67|9.27|0
1652105870000|2022-05-09 14:17:50|10.73|9.33|10.61|9.21|10.73|9.33|10.61|9.21|0
1652105880000|2022-05-09 14:18:00|10.57|9.17|10.42|9.02|10.57|9.17|10.42|9.02|0
1652105890000|2022-05-09 14:18:10|10.44|9.04|10.31|8.91|10.44|9.04|10.31|8.91|0
1652105900000|2022-05-09 14:18:20|10.33|8.93|10.38|8.98|10.38|8.98|10.31|8.91|0
1652105910000|2022-05-09 14:18:30|10.44|9.04|10.4|9|10.44|9.04|10.4|9|0
1652105920000|2022-05-09 14:18:40|10.38|8.98|10.43|9.03|10.43|9.03|10.34|8.94|0
1652105930000|2022-05-09 14:18:50|10.42|9.02|10.47|9.07|10.47|9.07|10.31|8.91|0
1652105940000|2022-05-09 14:19:00|10.42|9.02|10.31|8.91|10.42|9.02|10.3|8.9|0
1652105950000|2022-05-09 14:19:10|10.25|8.85|10.3|8.9|10.34|8.94|10.25|8.85|0
1652105960000|2022-05-09 14:19:20|10.32|8.92|10.53|9.13|10.53|9.13|10.32|8.92|0
1652105970000|2022-05-09 14:19:30|10.44|9.04|10.29|8.89|10.44|9.04|10.23|8.83|0
1652105980000|2022-05-09 14:19:40|10.25|8.85|10.15|8.75|10.25|8.85|10.15|8.75|0
1652105990000|2022-05-09 14:19:50|10.23|8.83|10.31|8.91|10.32|8.92|10.23|8.83|0
1652106000000|2022-05-09 14:20:00|10.27|8.87|10.16|8.76|10.27|8.87|10.16|8.76|0
1652106010000|2022-05-09 14:20:10|10.21|8.81|10.36|8.96|10.42|9.02|10.21|8.81|0
1652106020000|2022-05-09 14:20:20|10.26|8.86|10.17|8.77|10.26|8.86|10.17|8.77|0
1652106030000|2022-05-09 14:20:30|10.2|8.8|10.1|8.7|10.2|8.8|10.1|8.7|0
1652106040000|2022-05-09 14:20:40|10.06|8.66|10.06|8.66|10.06|8.66|10.04|8.64|0
1652106050000|2022-05-09 14:20:50|10.04|8.64|10.14|8.74|10.27|8.87|10.04|8.64|0
1652106060000|2022-05-09 14:21:00|10.23|8.83|10.26|8.86|10.26|8.86|10.23|8.83|0
1652106070000|2022-05-09 14:21:10|10.19|8.79|10.14|8.74|10.19|8.79|10.14|8.74|0
1652106080000|2022-05-09 14:21:20|10.21|8.81|10.29|8.89|10.3|8.9|10.21|8.81|0
1652106090000|2022-05-09 14:21:30|10.49|9.09|10.34|8.94|10.49|9.09|10.34|8.94|0
1652106100000|2022-05-09 14:21:40|10.23|8.83|10.29|8.89|10.3|8.9|10.23|8.83|0
1652106110000|2022-05-09 14:21:50|10.34|8.94|10.36|8.96|10.36|8.96|10.3|8.9|0
1652106120000|2022-05-09 14:22:00|10.49|9.09|10.45|9.05|10.49|9.09|10.42|9.02|0
1652106130000|2022-05-09 14:22:10|10.34|8.94|10.17|8.77|10.34|8.94|10.15|8.75|0
1652106140000|2022-05-09 14:22:20|10.23|8.83|10.12|8.72|10.23|8.83|10.12|8.72|0
1652106150000|2022-05-09 14:22:30|10.08|8.68|10.06|8.66|10.12|8.72|10.04|8.64|0
1652106160000|2022-05-09 14:22:40|10.1|8.7|10.12|8.72|10.15|8.75|10.1|8.7|0
1652106170000|2022-05-09 14:22:50|10|8.6|9.92|8.52|10.04|8.64|9.92|8.52|0
1652106180000|2022-05-09 14:23:00|9.86|8.46|9.9|8.5|9.9|8.5|9.86|8.46|0
1652106190000|2022-05-09 14:23:10|9.88|8.48|9.95|8.55|9.95|8.55|9.88|8.48|0
1652106200000|2022-05-09 14:23:20|10.03|8.63|9.9|8.5|10.03|8.63|9.9|8.5|0
1652106210000|2022-05-09 14:23:30|9.92|8.52|9.88|8.48|9.93|8.53|9.88|8.48|0
1652106220000|2022-05-09 14:23:40|9.9|8.5|9.88|8.48|9.9|8.5|9.87|8.47|0
1652106230000|2022-05-09 14:23:50|9.92|8.52|9.93|8.53|9.93|8.53|9.86|8.46|0
1652106240000|2022-05-09 14:24:00|9.85|8.45|9.86|8.46|9.86|8.46|9.77|8.37|0
1652106250000|2022-05-09 14:24:10|9.84|8.44|9.95|8.55|9.95|8.55|9.79|8.39|0
1652106260000|2022-05-09 14:24:20|9.85|8.45|9.83|8.43|9.85|8.45|9.83|8.43|0
1652106270000|2022-05-09 14:24:30|9.82|8.42|9.79|8.39|9.83|8.43|9.77|8.37|0
1652106280000|2022-05-09 14:24:40|9.68|8.28|9.67|8.27|9.68|8.28|9.65|8.25|0
1652106290000|2022-05-09 14:24:50|9.63|8.23|9.61|8.21|9.63|8.23|9.61|8.21|0
1652106300000|2022-05-09 14:25:00|9.52|8.12|9.75|8.35|9.75|8.35|9.52|8.12|0
1652106310000|2022-05-09 14:25:10|9.77|8.37|9.65|8.25|9.79|8.39|9.65|8.25|0
1652106320000|2022-05-09 14:25:20|9.67|8.27|9.68|8.28|9.81|8.41|9.67|8.27|0
1652106330000|2022-05-09 14:25:30|9.74|8.34|9.74|8.34|9.75|8.35|9.74|8.34|0
1652106340000|2022-05-09 14:25:40|9.75|8.35|9.74|8.34|9.81|8.41|9.74|8.34|0
1652106350000|2022-05-09 14:25:50|9.68|8.28|9.7|8.3|9.75|8.35|9.68|8.28|0
1652106360000|2022-05-09 14:26:00|9.9|8.5|9.9|8.5|9.92|8.52|9.88|8.48|0
1652106370000|2022-05-09 14:26:10|9.92|8.52|9.9|8.5|9.92|8.52|9.88|8.48|0
1652106380000|2022-05-09 14:26:20|9.88|8.48|9.99|8.59|9.99|8.59|9.86|8.46|0
1652106390000|2022-05-09 14:26:30|9.93|8.53|9.88|8.48|9.93|8.53|9.88|8.48|0
1652106400000|2022-05-09 14:26:40|9.96|8.56|9.81|8.41|9.96|8.56|9.74|8.34|0
1652106410000|2022-05-09 14:26:50|9.75|8.35|9.86|8.46|9.95|8.55|9.75|8.35|0
1652106420000|2022-05-09 14:27:00|9.88|8.48|9.86|8.46|9.93|8.53|9.86|8.46|0
1652106430000|2022-05-09 14:27:10|9.84|8.44|9.77|8.37|9.84|8.44|9.77|8.37|0
1652106440000|2022-05-09 14:27:20|9.8|8.4|9.9|8.5|9.91|8.51|9.8|8.4|0
1652106450000|2022-05-09 14:27:30|9.84|8.44|9.86|8.46|9.88|8.48|9.83|8.43|0
1652106460000|2022-05-09 14:27:40|9.82|8.42|9.9|8.5|9.9|8.5|9.82|8.42|0
1652106470000|2022-05-09 14:27:50|9.85|8.45|9.86|8.46|9.86|8.46|9.81|8.41|0
1652106480000|2022-05-09 14:28:00|9.82|8.42|9.72|8.32|9.82|8.42|9.72|8.32|0
1652106490000|2022-05-09 14:28:10|9.66|8.26|9.64|8.24|9.66|8.26|9.63|8.23|0
1652106500000|2022-05-09 14:28:20|9.63|8.23|9.79|8.39|9.79|8.39|9.59|8.19|0
1652106510000|2022-05-09 14:28:30|9.72|8.32|9.67|8.27|9.75|8.35|9.67|8.27|0
1652106520000|2022-05-09 14:28:40|9.68|8.28|9.59|8.19|9.68|8.28|9.58|8.18|0
1652106530000|2022-05-09 14:28:50|9.58|8.18|9.49|8.09|9.58|8.18|9.49|8.09|0
1652106540000|2022-05-09 14:29:00|9.45|8.05|9.47|8.07|9.47|8.07|9.42|8.02|0
1652106550000|2022-05-09 14:29:10|9.44|8.04|9.33|7.93|9.44|8.04|9.33|7.93|0
1652106560000|2022-05-09 14:29:20|9.51|8.11|9.4|8|9.51|8.11|9.37|7.97|0
1652106570000|2022-05-09 14:29:30|9.38|7.98|9.37|7.97|9.38|7.98|9.35|7.95|0
1652106580000|2022-05-09 14:29:40|9.35|7.95|9.38|7.98|9.38|7.98|9.35|7.95|0
1652106590000|2022-05-09 14:29:50|9.49|8.09|9.47|8.07|9.49|8.09|9.45|8.05|0
1652106600000|2022-05-09 14:30:00|9.34|7.94|9.3|7.9|9.34|7.94|9.3|7.9|0
1652106610000|2022-05-09 14:30:10|9.26|7.86|9.21|7.81|9.26|7.86|9.21|7.81|0
1652106620000|2022-05-09 14:30:20|9.2|7.8|9.21|7.81|9.21|7.81|9.2|7.8|0
1652106630000|2022-05-09 14:30:30|9.2|7.8|9.37|7.97|9.37|7.97|9.2|7.8|0
1652106640000|2022-05-09 14:30:40|9.3|7.9|9.26|7.86|9.3|7.9|9.26|7.86|0
1652106650000|2022-05-09 14:30:50|9.3|7.9|9.31|7.91|9.37|7.97|9.3|7.9|0
1652106660000|2022-05-09 14:31:00|9.37|7.97|9.31|7.91|9.37|7.97|9.31|7.91|0
1652106670000|2022-05-09 14:31:10|9.35|7.95|9.36|7.96|9.36|7.96|9.35|7.95|0
1652106680000|2022-05-09 14:31:20|9.35|7.95|9.35|7.95|9.35|7.95|9.3|7.9|0
1652106690000|2022-05-09 14:31:30|9.31|7.91|9.31|7.91|9.31|7.91|9.31|7.91|0
1652106700000|2022-05-09 14:31:40|9.37|7.97|9.39|7.99|9.42|8.02|9.37|7.97|0
1652106710000|2022-05-09 14:31:50|9.35|7.95|9.3|7.9|9.35|7.95|9.3|7.9|0
1652106720000|2022-05-09 14:32:00|9.25|7.85|9.26|7.86|9.26|7.86|9.25|7.85|0
1652106730000|2022-05-09 14:32:10|9.33|7.93|9.28|7.88|9.33|7.93|9.28|7.88|0
1652106740000|2022-05-09 14:32:20|9.25|7.85|9.21|7.81|9.26|7.86|9.19|7.79|0
1652106750000|2022-05-09 14:32:30|9.24|7.84|9.25|7.85|9.25|7.85|9.24|7.84|0
1652106760000|2022-05-09 14:32:40|9.21|7.81|9.19|7.79|9.21|7.81|9.19|7.79|0
1652106770000|2022-05-09 14:32:50|9.18|7.78|9.18|7.78|9.19|7.79|9.16|7.76|0
1652106780000|2022-05-09 14:33:00|9.06|7.66|9.17|7.77|9.17|7.77|9.06|7.66|0
1652106790000|2022-05-09 14:33:10|9.25|7.85|9.21|7.81|9.29|7.89|9.21|7.81|0
1652106800000|2022-05-09 14:33:20|9.19|7.79|9.23|7.83|9.28|7.88|9.19|7.79|0
1652106810000|2022-05-09 14:33:30|9.28|7.88|9.23|7.83|9.28|7.88|9.23|7.83|0
1652106820000|2022-05-09 14:33:40|9.25|7.85|9.19|7.79|9.25|7.85|9.19|7.79|0
1652106830000|2022-05-09 14:33:50|9.21|7.81|9.23|7.83|9.25|7.85|9.21|7.81|0
1652106840000|2022-05-09 14:34:00|9.2|7.8|9.19|7.79|9.25|7.85|9.19|7.79|0
1652106850000|2022-05-09 14:34:10|9.21|7.81|9.25|7.85|9.25|7.85|9.18|7.78|0
1652106860000|2022-05-09 14:34:20|9.28|7.88|9.29|7.89|9.29|7.89|9.26|7.86|0
1652106870000|2022-05-09 14:34:30|9.3|7.9|9.57|8.17|9.57|8.17|9.3|7.9|0
1652106880000|2022-05-09 14:34:40|9.54|8.14|9.64|8.24|9.64|8.24|9.52|8.12|0
1652106890000|2022-05-09 14:34:50|9.63|8.23|9.59|8.19|9.63|8.23|9.57|8.17|0
1652106900000|2022-05-09 14:35:00|9.53|8.13|9.45|8.05|9.53|8.13|9.43|8.03|0
1652106910000|2022-05-09 14:35:10|9.52|8.12|9.47|8.07|9.52|8.12|9.47|8.07|0
1652106920000|2022-05-09 14:35:20|9.5|8.1|9.59|8.19|9.59|8.19|9.5|8.1|0
1652106930000|2022-05-09 14:35:30|9.62|8.22|9.54|8.14|9.62|8.22|9.54|8.14|0
1652106940000|2022-05-09 14:35:40|9.53|8.13|9.56|8.16|9.56|8.16|9.52|8.12|0
1652106950000|2022-05-09 14:35:50|9.55|8.15|9.54|8.14|9.55|8.15|9.54|8.14|0
1652106960000|2022-05-09 14:36:00|9.46|8.06|9.45|8.05|9.46|8.06|9.38|7.98|0
1652106970000|2022-05-09 14:36:10|9.47|8.07|9.41|8.01|9.47|8.07|9.41|8.01|0
1652106980000|2022-05-09 14:36:20|9.45|8.05|9.5|8.1|9.5|8.1|9.42|8.02|0
1652106990000|2022-05-09 14:36:30|9.52|8.12|9.52|8.12|9.52|8.12|9.49|8.09|0
1652107000000|2022-05-09 14:36:40|9.56|8.16|9.49|8.09|9.57|8.17|9.49|8.09|0
1652107010000|2022-05-09 14:36:50|9.5|8.1|9.35|7.95|9.5|8.1|9.35|7.95|0
1652107020000|2022-05-09 14:37:00|9.33|7.93|9.26|7.86|9.33|7.93|9.24|7.84|0
1652107030000|2022-05-09 14:37:10|9.3|7.9|9.25|7.85|9.3|7.9|9.24|7.84|0
1652107040000|2022-05-09 14:37:20|9.23|7.83|9.11|7.71|9.23|7.83|9.11|7.71|0
1652107050000|2022-05-09 14:37:30|9.14|7.74|9.12|7.72|9.18|7.78|9.12|7.72|0
1652107060000|2022-05-09 14:37:40|9.11|7.71|9.11|7.71|9.11|7.71|9.08|7.68|0
1652107070000|2022-05-09 14:37:50|9.08|7.68|9.08|7.68|9.09|7.69|9.08|7.68|0
1652107080000|2022-05-09 14:38:00|9.1|7.7|9.05|7.65|9.1|7.7|9.04|7.64|0
1652107090000|2022-05-09 14:38:10|9.08|7.68|8.99|7.59|9.08|7.68|8.98|7.58|0
1652107100000|2022-05-09 14:38:20|9.02|7.62|9.06|7.66|9.06|7.66|9.02|7.62|0
1652107110000|2022-05-09 14:38:30|8.98|7.58|8.94|7.54|8.98|7.58|8.93|7.53|0
1652107120000|2022-05-09 14:38:40|8.97|7.57|8.94|7.54|8.97|7.57|8.94|7.54|0
1652107130000|2022-05-09 14:38:50|8.98|7.58|8.93|7.53|8.98|7.58|8.93|7.53|0
1652107140000|2022-05-09 14:39:00|8.94|7.54|8.94|7.54|8.96|7.56|8.94|7.54|0
1652107150000|2022-05-09 14:39:10|8.91|7.51|8.79|7.39|8.94|7.54|8.79|7.39|0
1652107160000|2022-05-09 14:39:20|8.77|7.37|8.73|7.33|8.77|7.37|8.71|7.31|0
1652107170000|2022-05-09 14:39:30|8.71|7.31|8.63|7.23|8.71|7.31|8.63|7.23|0
1652107180000|2022-05-09 14:39:40|8.6|7.2|8.62|7.22|8.63|7.23|8.6|7.2|0
1652107190000|2022-05-09 14:39:50|8.65|7.25|8.65|7.25|8.68|7.28|8.65|7.25|0
1652107200000|2022-05-09 14:40:00|8.66|7.26|8.66|7.26|8.71|7.31|8.66|7.26|0
1652107210000|2022-05-09 14:40:10|8.76|7.36|8.78|7.38|8.83|7.43|8.76|7.36|0
1652107220000|2022-05-09 14:40:20|8.81|7.41|8.84|7.44|8.84|7.44|8.78|7.38|0
1652107230000|2022-05-09 14:40:30|8.89|7.49|8.87|7.47|8.91|7.51|8.87|7.47|0
1652107240000|2022-05-09 14:40:40|8.96|7.56|8.88|7.48|8.96|7.56|8.88|7.48|0
1652107250000|2022-05-09 14:40:50|8.92|7.52|8.91|7.51|8.96|7.56|8.91|7.51|0
1652107260000|2022-05-09 14:41:00|8.86|7.46|9|7.6|9|7.6|8.86|7.46|0
1652107270000|2022-05-09 14:41:10|8.92|7.52|9.02|7.62|9.05|7.65|8.89|7.49|0
1652107280000|2022-05-09 14:41:20|8.99|7.59|9.07|7.67|9.07|7.67|8.99|7.59|0
1652107290000|2022-05-09 14:41:30|9.24|7.84|9.26|7.86|9.26|7.86|9.23|7.83|0
1652107300000|2022-05-09 14:41:40|9.33|7.93|9.28|7.88|9.41|8.01|9.28|7.88|0
1652107310000|2022-05-09 14:41:50|9.23|7.83|9.14|7.74|9.23|7.83|9.14|7.74|0
1652107320000|2022-05-09 14:42:00|9.16|7.76|9.17|7.77|9.24|7.84|9.16|7.76|0
1652107330000|2022-05-09 14:42:10|9.19|7.79|9.19|7.79|9.19|7.79|9.12|7.72|0
1652107340000|2022-05-09 14:42:20|9.23|7.83|9.45|8.05|9.45|8.05|9.23|7.83|0
1652107350000|2022-05-09 14:42:30|9.5|8.1|9.26|7.86|9.5|8.1|9.26|7.86|0
1652107360000|2022-05-09 14:42:40|9.3|7.9|9.33|7.93|9.34|7.94|9.3|7.9|0
1652107370000|2022-05-09 14:42:50|9.31|7.91|9.33|7.93|9.33|7.93|9.31|7.91|0
1652107380000|2022-05-09 14:43:00|9.21|7.81|9.33|7.93|9.33|7.93|9.21|7.81|0
1652107390000|2022-05-09 14:43:10|9.34|7.94|9.33|7.93|9.41|8.01|9.33|7.93|0
1652107400000|2022-05-09 14:43:20|9.29|7.89|9.28|7.88|9.29|7.89|9.28|7.88|0
1652107410000|2022-05-09 14:43:30|9.17|7.77|9.19|7.79|9.19|7.79|9.17|7.77|0
1652107420000|2022-05-09 14:43:40|9.23|7.83|9.22|7.82|9.23|7.83|9.22|7.82|0
1652107430000|2022-05-09 14:43:50|9.17|7.77|9.16|7.76|9.17|7.77|9.16|7.76|0
1652107440000|2022-05-09 14:44:00|9.12|7.72|9.11|7.71|9.12|7.72|9.07|7.67|0
1652107450000|2022-05-09 14:44:10|9.12|7.72|9.06|7.66|9.12|7.72|9.06|7.66|0
1652107460000|2022-05-09 14:44:20|8.98|7.58|9.05|7.65|9.05|7.65|8.89|7.49|0
1652107470000|2022-05-09 14:44:30|9.07|7.67|9.07|7.67|9.07|7.67|9.06|7.66|0
1652107480000|2022-05-09 14:44:40|9.15|7.75|9.17|7.77|9.17|7.77|9.14|7.74|0
1652107490000|2022-05-09 14:44:50|9.18|7.78|9.38|7.98|9.38|7.98|9.16|7.76|0
1652107500000|2022-05-09 14:45:00|9.48|8.08|9.59|8.19|9.64|8.24|9.48|8.08|0
1652107510000|2022-05-09 14:45:10|9.48|8.08|9.41|8.01|9.48|8.08|9.33|7.93|0
1652107520000|2022-05-09 14:45:20|9.43|8.03|9.42|8.02|9.45|8.05|9.42|8.02|0
1652107530000|2022-05-09 14:45:30|9.56|8.16|9.55|8.15|9.59|8.19|9.53|8.13|0
1652107540000|2022-05-09 14:45:40|9.59|8.19|9.5|8.1|9.59|8.19|9.48|8.08|0
1652107550000|2022-05-09 14:45:50|9.45|8.05|9.58|8.18|9.59|8.19|9.45|8.05|0
1652107560000|2022-05-09 14:46:00|9.6|8.2|9.64|8.24|9.64|8.24|9.6|8.2|0
1652107570000|2022-05-09 14:46:10|9.69|8.29|9.62|8.22|9.69|8.29|9.62|8.22|0
1652107580000|2022-05-09 14:46:20|9.7|8.3|9.75|8.35|9.75|8.35|9.7|8.3|0
1652107590000|2022-05-09 14:46:30|9.71|8.31|9.82|8.42|9.82|8.42|9.71|8.31|0
1652107600000|2022-05-09 14:46:40|9.75|8.35|9.68|8.28|9.75|8.35|9.68|8.28|0
1652107610000|2022-05-09 14:46:50|9.66|8.26|9.64|8.24|9.66|8.26|9.64|8.24|0
1652107620000|2022-05-09 14:47:00|9.38|7.98|9.38|7.98|9.38|7.98|9.38|7.98|0
1652107630000|2022-05-09 14:47:10|9.39|7.99|9.31|7.91|9.39|7.99|9.31|7.91|0
1652107640000|2022-05-09 14:47:20|9.33|7.93|9.33|7.93|9.34|7.94|9.29|7.89|0
1652107650000|2022-05-09 14:47:30|9.36|7.96|9.26|7.86|9.36|7.96|9.26|7.86|0
1652107660000|2022-05-09 14:47:40|9.31|7.91|9.43|8.03|9.43|8.03|9.31|7.91|0
1652107670000|2022-05-09 14:47:50|9.5|8.1|9.75|8.35|9.75|8.35|9.5|8.1|0
1652107680000|2022-05-09 14:48:00|9.87|8.47|9.76|8.36|9.87|8.47|9.71|8.31|0
1652107690000|2022-05-09 14:48:10|9.75|8.35|9.69|8.29|9.78|8.38|9.69|8.29|0
1652107700000|2022-05-09 14:48:20|9.64|8.24|9.55|8.15|9.68|8.28|9.55|8.15|0
1652107710000|2022-05-09 14:48:30|9.61|8.21|9.69|8.29|9.69|8.29|9.61|8.21|0
1652107720000|2022-05-09 14:48:40|9.73|8.33|9.64|8.24|9.73|8.33|9.64|8.24|0
1652107730000|2022-05-09 14:48:50|9.76|8.36|9.75|8.35|9.84|8.44|9.75|8.35|0
1652107740000|2022-05-09 14:49:00|9.77|8.37|9.82|8.42|9.82|8.42|9.77|8.37|0
1652107750000|2022-05-09 14:49:10|9.96|8.56|9.88|8.48|9.96|8.56|9.88|8.48|0
1652107760000|2022-05-09 14:49:20|9.85|8.45|9.93|8.53|9.93|8.53|9.85|8.45|0
1652107770000|2022-05-09 14:49:30|9.91|8.51|9.75|8.35|9.91|8.51|9.75|8.35|0
1652107780000|2022-05-09 14:49:40|9.78|8.38|9.62|8.22|9.78|8.38|9.61|8.21|0
1652107790000|2022-05-09 14:49:50|9.69|8.29|9.63|8.23|9.69|8.29|9.63|8.23|0
1652107800000|2022-05-09 14:50:00|9.59|8.19|9.66|8.26|9.69|8.29|9.59|8.19|0
1652107810000|2022-05-09 14:50:10|9.61|8.21|9.73|8.33|9.73|8.33|9.61|8.21|0
1652107820000|2022-05-09 14:50:20|9.87|8.47|9.76|8.36|9.89|8.49|9.76|8.36|0
1652107830000|2022-05-09 14:50:30|9.86|8.46|9.67|8.27|9.86|8.46|9.67|8.27|0
1652107840000|2022-05-09 14:50:40|9.64|8.24|9.62|8.22|9.64|8.24|9.62|8.22|0
1652107850000|2022-05-09 14:50:50|9.6|8.2|9.6|8.2|9.6|8.2|9.59|8.19|0
1652107860000|2022-05-09 14:51:00|9.49|8.09|9.48|8.08|9.49|8.09|9.45|8.05|0
1652107870000|2022-05-09 14:51:10|9.55|8.15|9.48|8.08|9.55|8.15|9.48|8.08|0
1652107880000|2022-05-09 14:51:20|9.46|8.06|9.27|7.87|9.46|8.06|9.27|7.87|0
1652107890000|2022-05-09 14:51:30|9.19|7.79|9.04|7.64|9.19|7.79|9.02|7.62|0
1652107900000|2022-05-09 14:51:40|9.11|7.71|9.06|7.66|9.11|7.71|9.02|7.62|0
1652107910000|2022-05-09 14:51:50|9.02|7.62|8.99|7.59|9.02|7.62|8.99|7.59|0
1652107920000|2022-05-09 14:52:00|9.01|7.61|9.19|7.79|9.24|7.84|9.01|7.61|0
1652107930000|2022-05-09 14:52:10|9.14|7.74|9.06|7.66|9.14|7.74|9.06|7.66|0
1652107940000|2022-05-09 14:52:20|9.01|7.61|9.1|7.7|9.11|7.71|9.01|7.61|0
1652107950000|2022-05-09 14:52:30|9.17|7.77|9.06|7.66|9.17|7.77|9.06|7.66|0
1652107960000|2022-05-09 14:52:40|9.09|7.69|9.05|7.65|9.09|7.69|9.05|7.65|0
1652107970000|2022-05-09 14:52:50|9.11|7.71|9.14|7.74|9.19|7.79|9.11|7.71|0
1652107980000|2022-05-09 14:53:00|9.12|7.72|9.07|7.67|9.12|7.72|9.05|7.65|0
1652107990000|2022-05-09 14:53:10|9.04|7.64|9.07|7.67|9.07|7.67|9.02|7.62|0
1652108000000|2022-05-09 14:53:20|9.05|7.65|8.99|7.59|9.05|7.65|8.99|7.59|0
1652108010000|2022-05-09 14:53:30|9|7.6|9.09|7.69|9.1|7.7|9|7.6|0
1652108020000|2022-05-09 14:53:40|9.12|7.72|9.05|7.65|9.12|7.72|9.05|7.65|0
1652108030000|2022-05-09 14:53:50|9.07|7.67|9.02|7.62|9.09|7.69|9.02|7.62|0
1652108040000|2022-05-09 14:54:00|8.97|7.57|8.95|7.55|9|7.6|8.95|7.55|0
1652108050000|2022-05-09 14:54:10|8.91|7.51|9.04|7.64|9.04|7.64|8.91|7.51|0
1652108060000|2022-05-09 14:54:20|8.99|7.59|9|7.6|9.02|7.62|8.99|7.59|0
1652108070000|2022-05-09 14:54:30|8.99|7.59|8.93|7.53|8.99|7.59|8.92|7.52|0
1652108080000|2022-05-09 14:54:40|8.99|7.59|8.92|7.52|8.99|7.59|8.92|7.52|0
1652108090000|2022-05-09 14:54:50|8.94|7.54|8.74|7.34|8.94|7.54|8.74|7.34|0
1652108100000|2022-05-09 14:55:00|8.76|7.36|8.69|7.29|8.76|7.36|8.69|7.29|0
1652108110000|2022-05-09 14:55:10|8.68|7.28|8.81|7.41|8.81|7.41|8.68|7.28|0
1652108120000|2022-05-09 14:55:20|8.76|7.36|8.84|7.44|8.84|7.44|8.76|7.36|0
1652108130000|2022-05-09 14:55:30|8.82|7.42|8.81|7.41|8.91|7.51|8.81|7.41|0
1652108140000|2022-05-09 14:55:40|8.82|7.42|8.79|7.39|8.82|7.42|8.79|7.39|0
1652108150000|2022-05-09 14:55:50|8.76|7.36|8.69|7.29|8.76|7.36|8.69|7.29|0
1652108160000|2022-05-09 14:56:00|8.62|7.22|8.65|7.25|8.68|7.28|8.62|7.22|0
1652108170000|2022-05-09 14:56:10|8.61|7.21|8.61|7.21|8.63|7.23|8.61|7.21|0
1652108180000|2022-05-09 14:56:20|8.55|7.15|8.79|7.39|8.79|7.39|8.55|7.15|0
1652108190000|2022-05-09 14:56:30|8.66|7.26|8.68|7.28|8.68|7.28|8.63|7.23|0
1652108200000|2022-05-09 14:56:40|8.79|7.39|8.99|7.59|8.99|7.59|8.79|7.39|0
1652108210000|2022-05-09 14:56:50|9|7.6|9.02|7.62|9.02|7.62|9|7.6|0
1652108220000|2022-05-09 14:57:00|8.99|7.59|9.12|7.72|9.14|7.74|8.99|7.59|0
1652108230000|2022-05-09 14:57:10|9.07|7.67|8.86|7.46|9.07|7.67|8.86|7.46|0
1652108240000|2022-05-09 14:57:20|8.84|7.44|8.77|7.37|8.84|7.44|8.73|7.33|0
1652108250000|2022-05-09 14:57:30|8.76|7.36|8.82|7.42|8.82|7.42|8.76|7.36|0
1652108260000|2022-05-09 14:57:40|8.81|7.41|8.89|7.49|8.92|7.52|8.81|7.41|0
1652108270000|2022-05-09 14:57:50|8.87|7.47|8.8|7.4|8.87|7.47|8.8|7.4|0
1652108280000|2022-05-09 14:58:00|8.81|7.41|8.79|7.39|8.84|7.44|8.79|7.39|0
1652108290000|2022-05-09 14:58:10|8.89|7.49|8.69|7.29|8.89|7.49|8.69|7.29|0
1652108300000|2022-05-09 14:58:20|10.45|9.05|10.34|8.94|10.45|9.05|10.34|8.94|0
1652108310000|2022-05-09 14:58:30|10.38|8.98|9.12|7.72|10.38|8.98|9.06|7.66|0
1652108320000|2022-05-09 14:58:40|9.13|7.73|9.08|7.68|9.13|7.73|9.08|7.68|0
1652108330000|2022-05-09 14:58:50|9.11|7.71|9.28|7.88|9.33|7.93|9.11|7.71|0
1652108340000|2022-05-09 14:59:00|9.25|7.85|9.27|7.87|9.3|7.9|9.25|7.85|0
1652108350000|2022-05-09 14:59:10|9.25|7.85|9.25|7.85|9.3|7.9|9.25|7.85|0
1652108360000|2022-05-09 14:59:20|9.18|7.78|9.22|7.82|9.23|7.83|9.18|7.78|0
1652108370000|2022-05-09 14:59:30|9.2|7.8|9.25|7.85|9.28|7.88|9.2|7.8|0
1652108380000|2022-05-09 14:59:40|9.23|7.83|9.12|7.72|9.23|7.83|9.1|7.7|0
1652108390000|2022-05-09 14:59:50|9.09|7.69|9.08|7.68|9.12|7.72|9.08|7.68|0
1652108400000|2022-05-09 15:00:00|9.07|7.67|9.07|7.67|9.07|7.67|8.95|7.55|0
1652108410000|2022-05-09 15:00:10|8.97|7.57|8.93|7.53|8.97|7.57|8.93|7.53|0
1652108420000|2022-05-09 15:00:20|8.95|7.55|9.05|7.65|9.05|7.65|8.95|7.55|0
1652108430000|2022-05-09 15:00:30|8.98|7.58|9.15|7.75|9.17|7.77|8.98|7.58|0
1652108440000|2022-05-09 15:00:40|9.13|7.73|9.25|7.85|9.25|7.85|9.13|7.73|0
1652108450000|2022-05-09 15:00:50|9.23|7.83|9.28|7.88|9.28|7.88|9.23|7.83|0
1652108460000|2022-05-09 15:01:00|9.37|7.97|9.23|7.83|9.37|7.97|9.23|7.83|0
1652108470000|2022-05-09 15:01:10|9.2|7.8|9.2|7.8|9.23|7.83|9.2|7.8|0
1652108480000|2022-05-09 15:01:20|9.18|7.78|9.25|7.85|9.25|7.85|9.18|7.78|0
1652108490000|2022-05-09 15:01:30|9.23|7.83|9.32|7.92|9.37|7.97|9.23|7.83|0
1652108500000|2022-05-09 15:01:40|9.33|7.93|9.15|7.75|9.33|7.93|9.15|7.75|0
1652108510000|2022-05-09 15:01:50|9.16|7.76|9.17|7.77|9.17|7.77|9.13|7.73|0
1652108520000|2022-05-09 15:02:00|9.11|7.71|9.12|7.72|9.13|7.73|9.11|7.71|0
1652108530000|2022-05-09 15:02:10|9.08|7.68|9.08|7.68|9.08|7.68|9.08|7.68|0
1652108540000|2022-05-09 15:02:20|9.1|7.7|9.08|7.68|9.1|7.7|9.03|7.63|0
1652108550000|2022-05-09 15:02:30|9.03|7.63|9.03|7.63|9.08|7.68|9.03|7.63|0
1652108560000|2022-05-09 15:02:40|9.02|7.62|9|7.6|9.02|7.62|9|7.6|0
1652108570000|2022-05-09 15:02:50|8.98|7.58|8.95|7.55|8.98|7.58|8.95|7.55|0
1652108580000|2022-05-09 15:03:00|8.98|7.58|8.97|7.57|9.02|7.62|8.97|7.57|0
1652108590000|2022-05-09 15:03:10|8.96|7.56|8.98|7.58|8.98|7.58|8.96|7.56|0
1652108600000|2022-05-09 15:03:20|9.07|7.67|9.03|7.63|9.07|7.67|9|7.6|0
1652108610000|2022-05-09 15:03:30|9.05|7.65|9.17|7.77|9.18|7.78|9.05|7.65|0
1652108620000|2022-05-09 15:03:40|9.42|8.02|9.38|7.98|9.5|8.1|9.35|7.95|0
1652108630000|2022-05-09 15:03:50|9.36|7.96|9.05|7.65|9.36|7.96|9.05|7.65|0
1652108640000|2022-05-09 15:04:00|9.11|7.71|9.11|7.71|9.16|7.76|9.11|7.71|0
1652108650000|2022-05-09 15:04:10|9.13|7.73|9.13|7.73|9.13|7.73|9.1|7.7|0
1652108660000|2022-05-09 15:04:20|9.11|7.71|9.25|7.85|9.31|7.91|9.11|7.71|0
1652108670000|2022-05-09 15:04:30|9.35|7.95|9.37|7.97|9.37|7.97|9.33|7.93|0
1652108680000|2022-05-09 15:04:40|9.33|7.93|9.3|7.9|9.33|7.93|9.27|7.87|0
1652108690000|2022-05-09 15:04:50|9.35|7.95|9.28|7.88|9.37|7.97|9.28|7.88|0
1652108700000|2022-05-09 15:05:00|9.23|7.83|9.07|7.67|9.23|7.83|9.07|7.67|0
1652108710000|2022-05-09 15:05:10|9.05|7.65|8.9|7.5|9.05|7.65|8.9|7.5|0
1652108720000|2022-05-09 15:05:20|8.97|7.57|8.9|7.5|8.97|7.57|8.9|7.5|0
1652108730000|2022-05-09 15:05:30|8.87|7.47|8.87|7.47|8.87|7.47|8.87|7.47|0
1652108740000|2022-05-09 15:05:40|8.92|7.52|8.92|7.52|8.92|7.52|8.89|7.49|0
1652108750000|2022-05-09 15:05:50|8.9|7.5|8.9|7.5|8.92|7.52|8.9|7.5|0
1652108760000|2022-05-09 15:06:00|8.88|7.48|8.9|7.5|8.93|7.53|8.87|7.47|0
1652108770000|2022-05-09 15:06:10|8.88|7.48|8.93|7.53|8.93|7.53|8.87|7.47|0
1652108780000|2022-05-09 15:06:20|8.95|7.55|8.98|7.58|9.01|7.61|8.9|7.5|0
1652108790000|2022-05-09 15:06:30|8.88|7.48|8.84|7.44|8.9|7.5|8.84|7.44|0
1652108800000|2022-05-09 15:06:40|8.83|7.43|8.88|7.48|8.88|7.48|8.83|7.43|0
1652108810000|2022-05-09 15:06:50|8.92|7.52|8.85|7.45|8.92|7.52|8.85|7.45|0
1652108820000|2022-05-09 15:07:00|8.84|7.44|8.87|7.47|8.87|7.47|8.84|7.44|0
1652108830000|2022-05-09 15:07:10|8.93|7.53|8.98|7.58|8.98|7.58|8.89|7.49|0
1652108840000|2022-05-09 15:07:20|8.95|7.55|8.97|7.57|9.01|7.61|8.95|7.55|0
1652108850000|2022-05-09 15:07:30|8.96|7.56|9.03|7.63|9.05|7.65|8.96|7.56|0
1652108860000|2022-05-09 15:07:40|9|7.6|8.92|7.52|9|7.6|8.92|7.52|0
1652108870000|2022-05-09 15:07:50|8.95|7.55|9|7.6|9.03|7.63|8.95|7.55|0
1652108880000|2022-05-09 15:08:00|9.06|7.66|9.08|7.68|9.11|7.71|9|7.6|0
1652108890000|2022-05-09 15:08:10|9.03|7.63|8.92|7.52|9.03|7.63|8.92|7.52|0
1652108900000|2022-05-09 15:08:20|8.88|7.48|9|7.6|9|7.6|8.88|7.48|0
1652108910000|2022-05-09 15:08:30|8.98|7.58|9.03|7.63|9.05|7.65|8.98|7.58|0
1652108920000|2022-05-09 15:08:40|8.96|7.56|8.88|7.48|8.96|7.56|8.87|7.47|0
1652108930000|2022-05-09 15:08:50|8.93|7.53|8.98|7.58|8.98|7.58|8.9|7.5|0
1652108940000|2022-05-09 15:09:00|9.02|7.62|8.95|7.55|9.02|7.62|8.95|7.55|0
1652108950000|2022-05-09 15:09:10|9.04|7.64|8.96|7.56|9.04|7.64|8.96|7.56|0
1652108960000|2022-05-09 15:09:20|9.05|7.65|8.98|7.58|9.05|7.65|8.98|7.58|0
1652108970000|2022-05-09 15:09:30|9.01|7.61|9.03|7.63|9.1|7.7|9.01|7.61|0
1652108980000|2022-05-09 15:09:40|9.05|7.65|9.12|7.72|9.16|7.76|9.05|7.65|0
1652108990000|2022-05-09 15:09:50|9.19|7.79|9.21|7.81|9.21|7.81|9.19|7.79|0
1652109000000|2022-05-09 15:10:00|9.15|7.75|9.27|7.87|9.31|7.91|9.15|7.75|0
1652109010000|2022-05-09 15:10:10|9.3|7.9|9.47|8.07|9.47|8.07|9.3|7.9|0
1652109020000|2022-05-09 15:10:20|9.38|7.98|9.32|7.92|9.4|8|9.32|7.92|0
1652109030000|2022-05-09 15:10:30|9.3|7.9|9.36|7.96|9.36|7.96|9.28|7.88|0
1652109040000|2022-05-09 15:10:40|9.4|8|9.4|8|9.4|8|9.4|8|0
1652109050000|2022-05-09 15:10:50|9.51|8.11|9.45|8.05|9.51|8.11|9.45|8.05|0
1652109060000|2022-05-09 15:11:00|9.4|8|9.47|8.07|9.47|8.07|9.4|8|0
1652109070000|2022-05-09 15:11:10|9.54|8.14|9.4|8|9.54|8.14|9.4|8|0
1652109080000|2022-05-09 15:11:20|9.47|8.07|9.42|8.02|9.47|8.07|9.42|8.02|0
1652109090000|2022-05-09 15:11:30|9.44|8.04|9.45|8.05|9.45|8.05|9.42|8.02|0
1652109100000|2022-05-09 15:11:40|9.36|7.96|9.36|7.96|9.41|8.01|9.35|7.95|0
1652109110000|2022-05-09 15:11:50|9.38|7.98|9.42|8.02|9.42|8.02|9.38|7.98|0
1652109120000|2022-05-09 15:12:00|9.4|8|9.33|7.93|9.4|8|9.33|7.93|0
1652109130000|2022-05-09 15:12:10|9.34|7.94|9.31|7.91|9.34|7.94|9.28|7.88|0
1652109140000|2022-05-09 15:12:20|9.35|7.95|9.38|7.98|9.38|7.98|9.35|7.95|0
1652109150000|2022-05-09 15:12:30|9.43|8.03|9.54|8.14|9.54|8.14|9.42|8.02|0
1652109160000|2022-05-09 15:12:40|9.52|8.12|9.42|8.02|9.52|8.12|9.42|8.02|0
1652109170000|2022-05-09 15:12:50|9.41|8.01|9.36|7.96|9.41|8.01|9.36|7.96|0
1652109180000|2022-05-09 15:13:00|9.33|7.93|9.34|7.94|9.34|7.94|9.31|7.91|0
1652109190000|2022-05-09 15:13:10|9.31|7.91|9.22|7.82|9.33|7.93|9.22|7.82|0
1652109200000|2022-05-09 15:13:20|9.18|7.78|9.06|7.66|9.19|7.79|9.06|7.66|0
1652109210000|2022-05-09 15:13:30|9.01|7.61|9.05|7.65|9.08|7.68|9.01|7.61|0
1652109220000|2022-05-09 15:13:40|9.01|7.61|8.95|7.55|9.01|7.61|8.95|7.55|0
1652109230000|2022-05-09 15:13:50|8.96|7.56|8.88|7.48|8.96|7.56|8.88|7.48|0
1652109240000|2022-05-09 15:14:00|8.84|7.44|8.93|7.53|8.95|7.55|8.84|7.44|0
1652109250000|2022-05-09 15:14:10|8.9|7.5|9.07|7.67|9.07|7.67|8.9|7.5|0
1652109260000|2022-05-09 15:14:20|9.06|7.66|9.04|7.64|9.06|7.66|9.01|7.61|0
1652109270000|2022-05-09 15:14:30|9.06|7.66|9|7.6|9.06|7.66|8.99|7.59|0
1652109280000|2022-05-09 15:14:40|8.98|7.58|8.98|7.58|8.99|7.59|8.98|7.58|0
1652109290000|2022-05-09 15:14:50|8.96|7.56|9.06|7.66|9.07|7.67|8.96|7.56|0
1652109300000|2022-05-09 15:15:00|9.03|7.63|9.28|7.88|9.28|7.88|9|7.6|0
1652109310000|2022-05-09 15:15:10|9.26|7.86|9.26|7.86|9.26|7.86|9.19|7.79|0
1652109320000|2022-05-09 15:15:20|9.33|7.93|9.28|7.88|9.33|7.93|9.27|7.87|0
1652109330000|2022-05-09 15:15:30|9.26|7.86|9.3|7.9|9.3|7.9|9.26|7.86|0
1652109340000|2022-05-09 15:15:40|9.36|7.96|9.4|8|9.41|8.01|9.35|7.95|0
1652109350000|2022-05-09 15:15:50|9.41|8.01|9.3|7.9|9.41|8.01|9.3|7.9|0
1652109360000|2022-05-09 15:16:00|9.38|7.98|9.57|8.17|9.57|8.17|9.38|7.98|0
1652109370000|2022-05-09 15:16:10|9.55|8.15|9.59|8.19|9.59|8.19|9.55|8.15|0
1652109380000|2022-05-09 15:16:20|9.57|8.17|9.53|8.13|9.57|8.17|9.53|8.13|0
1652109390000|2022-05-09 15:16:30|9.54|8.14|9.47|8.07|9.55|8.15|9.47|8.07|0
1652109400000|2022-05-09 15:16:40|9.45|8.05|9.41|8.01|9.45|8.05|9.38|7.98|0
1652109410000|2022-05-09 15:16:50|9.45|8.05|9.35|7.95|9.45|8.05|9.35|7.95|0
1652109420000|2022-05-09 15:17:00|9.36|7.96|9.35|7.95|9.38|7.98|9.35|7.95|0
1652109430000|2022-05-09 15:17:10|9.29|7.89|9.29|7.89|9.31|7.91|9.28|7.88|0
1652109440000|2022-05-09 15:17:20|9.31|7.91|9.24|7.84|9.31|7.91|9.24|7.84|0
1652109450000|2022-05-09 15:17:30|9.23|7.83|9.25|7.85|9.26|7.86|9.19|7.79|0
1652109460000|2022-05-09 15:17:40|9.29|7.89|9.36|7.96|9.37|7.97|9.29|7.89|0
1652109470000|2022-05-09 15:17:50|9.35|7.95|9.28|7.88|9.35|7.95|9.24|7.84|0
1652109480000|2022-05-09 15:18:00|9.3|7.9|9.28|7.88|9.3|7.9|9.22|7.82|0
1652109490000|2022-05-09 15:18:10|9.19|7.79|9.18|7.78|9.21|7.81|9.18|7.78|0
1652109500000|2022-05-09 15:18:20|9.21|7.81|9.21|7.81|9.21|7.81|9.15|7.75|0
1652109510000|2022-05-09 15:18:30|9.19|7.79|9.24|7.84|9.24|7.84|9.19|7.79|0
1652109520000|2022-05-09 15:18:40|9.2|7.8|9.26|7.86|9.26|7.86|9.2|7.8|0
1652109530000|2022-05-09 15:18:50|9.28|7.88|9.26|7.86|9.29|7.89|9.24|7.84|0
1652109540000|2022-05-09 15:19:00|9.18|7.78|9.16|7.76|9.18|7.78|9.13|7.73|0
1652109550000|2022-05-09 15:19:10|9.22|7.82|9.24|7.84|9.28|7.88|9.22|7.82|0
1652109560000|2022-05-09 15:19:20|9.21|7.81|9.12|7.72|9.21|7.81|9.12|7.72|0
1652109570000|2022-05-09 15:19:30|9.07|7.67|9.13|7.73|9.14|7.74|9.07|7.67|0
1652109580000|2022-05-09 15:19:40|9.12|7.72|9.11|7.71|9.13|7.73|9.11|7.71|0
1652109590000|2022-05-09 15:19:50|9.1|7.7|9.19|7.79|9.21|7.81|9.1|7.7|0
1652109600000|2022-05-09 15:20:00|9.18|7.78|9.11|7.71|9.18|7.78|9.09|7.69|0
1652109610000|2022-05-09 15:20:10|9.1|7.7|9.09|7.69|9.11|7.71|9.08|7.68|0
1652109620000|2022-05-09 15:20:20|9.08|7.68|8.99|7.59|9.08|7.68|8.99|7.59|0
1652109630000|2022-05-09 15:20:30|8.98|7.58|8.99|7.59|8.99|7.59|8.98|7.58|0
1652109640000|2022-05-09 15:20:40|9.03|7.63|9.08|7.68|9.08|7.68|9.03|7.63|0
1652109650000|2022-05-09 15:20:50|9.03|7.63|9.06|7.66|9.07|7.67|9.03|7.63|0
1652109660000|2022-05-09 15:21:00|8.99|7.59|8.98|7.58|8.99|7.59|8.96|7.56|0
1652109670000|2022-05-09 15:21:10|9.01|7.61|9.03|7.63|9.07|7.67|9.01|7.61|0
1652109680000|2022-05-09 15:21:20|9.04|7.64|9.07|7.67|9.08|7.68|9.04|7.64|0
1652109690000|2022-05-09 15:21:30|9.06|7.66|9|7.6|9.06|7.66|8.98|7.58|0
1652109700000|2022-05-09 15:21:40|9.01|7.61|9.05|7.65|9.05|7.65|9.01|7.61|0
1652109710000|2022-05-09 15:21:50|9.03|7.63|8.98|7.58|9.03|7.63|8.98|7.58|0
1652109720000|2022-05-09 15:22:00|8.93|7.53|8.86|7.46|8.95|7.55|8.86|7.46|0
1652109730000|2022-05-09 15:22:10|8.85|7.45|8.88|7.48|8.88|7.48|8.85|7.45|0
1652109740000|2022-05-09 15:22:20|8.87|7.47|8.83|7.43|8.87|7.47|8.83|7.43|0
1652109750000|2022-05-09 15:22:30|8.81|7.41|8.85|7.45|8.86|7.46|8.81|7.41|0
1652109760000|2022-05-09 15:22:40|8.88|7.48|8.86|7.46|8.88|7.48|8.86|7.46|0
1652109770000|2022-05-09 15:22:50|8.89|7.49|8.91|7.51|8.93|7.53|8.88|7.48|0
1652109780000|2022-05-09 15:23:00|8.85|7.45|8.86|7.46|8.88|7.48|8.85|7.45|0
1652109790000|2022-05-09 15:23:10|8.85|7.45|8.83|7.43|8.88|7.48|8.83|7.43|0
1652109800000|2022-05-09 15:23:20|8.85|7.45|8.86|7.46|8.88|7.48|8.85|7.45|0
1652109810000|2022-05-09 15:23:30|8.89|7.49|8.8|7.4|8.89|7.49|8.8|7.4|0
1652109820000|2022-05-09 15:23:40|8.72|7.32|8.77|7.37|8.77|7.37|8.69|7.29|0
1652109830000|2022-05-09 15:23:50|8.84|7.44|8.75|7.35|8.84|7.44|8.75|7.35|0
1652109840000|2022-05-09 15:24:00|8.73|7.33|8.8|7.4|8.8|7.4|8.73|7.33|0
1652109850000|2022-05-09 15:24:10|8.78|7.38|8.85|7.45|8.85|7.45|8.78|7.38|0
1652109860000|2022-05-09 15:24:20|8.83|7.43|8.75|7.35|8.83|7.43|8.75|7.35|0
1652109870000|2022-05-09 15:24:30|8.73|7.33|8.77|7.37|8.8|7.4|8.73|7.33|0
1652109880000|2022-05-09 15:24:40|8.8|7.4|8.89|7.49|8.89|7.49|8.8|7.4|0
1652109890000|2022-05-09 15:24:50|8.85|7.45|8.81|7.41|8.86|7.46|8.81|7.41|0
1652109900000|2022-05-09 15:25:00|8.78|7.38|8.72|7.32|8.78|7.38|8.67|7.27|0
1652109910000|2022-05-09 15:25:10|8.76|7.36|8.75|7.35|8.83|7.43|8.75|7.35|0
1652109920000|2022-05-09 15:25:20|8.76|7.36|8.79|7.39|8.79|7.39|8.76|7.36|0
1652109930000|2022-05-09 15:25:30|8.72|7.32|8.68|7.28|8.73|7.33|8.68|7.28|0
1652109940000|2022-05-09 15:25:40|8.7|7.3|8.64|7.24|8.7|7.3|8.64|7.24|0
1652109950000|2022-05-09 15:25:50|8.66|7.26|8.72|7.32|8.72|7.32|8.66|7.26|0
1652109960000|2022-05-09 15:26:00|8.68|7.28|8.61|7.21|8.68|7.28|8.59|7.19|0
1652109970000|2022-05-09 15:26:10|8.59|7.19|8.57|7.17|8.59|7.19|8.57|7.17|0
1652109980000|2022-05-09 15:26:20|8.53|7.13|8.56|7.16|8.56|7.16|8.53|7.13|0
1652109990000|2022-05-09 15:26:30|8.54|7.14|8.61|7.21|8.61|7.21|8.53|7.13|0
1652110000000|2022-05-09 15:26:40|8.57|7.17|8.58|7.18|8.59|7.19|8.57|7.17|0
1652110010000|2022-05-09 15:26:50|8.61|7.21|8.7|7.3|8.7|7.3|8.61|7.21|0
1652110020000|2022-05-09 15:27:00|8.65|7.25|8.73|7.33|8.73|7.33|8.64|7.24|0
1652110030000|2022-05-09 15:27:10|8.72|7.32|8.67|7.27|8.72|7.32|8.67|7.27|0
1652110040000|2022-05-09 15:27:20|8.65|7.25|8.65|7.25|8.68|7.28|8.65|7.25|0
1652110050000|2022-05-09 15:27:30|8.72|7.32|8.67|7.27|8.72|7.32|8.67|7.27|0
1652110060000|2022-05-09 15:27:40|8.65|7.25|8.62|7.22|8.65|7.25|8.6|7.2|0
1652110070000|2022-05-09 15:27:50|8.59|7.19|8.6|7.2|8.6|7.2|8.59|7.19|0
1652110080000|2022-05-09 15:28:00|8.54|7.14|8.51|7.11|8.56|7.16|8.51|7.11|0
1652110090000|2022-05-09 15:28:10|8.53|7.13|8.5|7.1|8.53|7.13|8.5|7.1|0
1652110100000|2022-05-09 15:28:20|8.46|7.06|8.65|7.25|8.65|7.25|8.46|7.06|0
1652110110000|2022-05-09 15:28:30|8.62|7.22|8.72|7.32|8.72|7.32|8.62|7.22|0
1652110120000|2022-05-09 15:28:40|8.71|7.31|8.66|7.26|8.71|7.31|8.66|7.26|0
1652110130000|2022-05-09 15:28:50|8.72|7.32|8.78|7.38|8.8|7.4|8.72|7.32|0
1652110140000|2022-05-09 15:29:00|8.8|7.4|8.8|7.4|8.81|7.41|8.8|7.4|0
1652110150000|2022-05-09 15:29:10|8.78|7.38|8.62|7.22|8.78|7.38|8.62|7.22|0
1652110160000|2022-05-09 15:29:20|8.64|7.24|8.65|7.25|8.65|7.25|8.62|7.22|0
1652110170000|2022-05-09 15:29:30|8.67|7.27|8.57|7.17|8.67|7.27|8.57|7.17|0
1652110180000|2022-05-09 15:29:40|8.6|7.2|8.53|7.13|8.6|7.2|8.53|7.13|0
1652110190000|2022-05-09 15:29:50|8.56|7.16|8.54|7.14|8.56|7.16|8.53|7.13|0
1652110200000|2022-05-09 15:30:00|8.53|7.13|8.56|7.16|8.56|7.16|8.53|7.13|0
1652110210000|2022-05-09 15:30:10|8.53|7.13|8.48|7.08|8.53|7.13|8.48|7.08|0
1652110220000|2022-05-09 15:30:20|8.46|7.06|8.36|6.96|8.46|7.06|8.36|6.96|0
1652110230000|2022-05-09 15:30:30|8.35|6.95|8.34|6.94|8.35|6.95|8.34|6.94|0
1652110240000|2022-05-09 15:30:40|8.37|6.97|8.32|6.92|8.37|6.97|8.32|6.92|0
1652110250000|2022-05-09 15:30:50|8.34|6.94|8.3|6.9|8.35|6.95|8.3|6.9|0
1652110260000|2022-05-09 15:31:00|8.31|6.91|8.32|6.92|8.32|6.92|8.28|6.88|0
1652110270000|2022-05-09 15:31:10|8.34|6.94|8.35|6.95|8.35|6.95|8.34|6.94|0
1652110280000|2022-05-09 15:31:20|8.33|6.93|8.35|6.95|8.35|6.95|8.33|6.93|0
1652110290000|2022-05-09 15:31:30|8.37|6.97|8.29|6.89|8.37|6.97|8.29|6.89|0
1652110300000|2022-05-09 15:31:40|8.31|6.91|8.66|7.26|8.66|7.26|8.2|6.8|0
1652110310000|2022-05-09 15:31:50|8.64|7.24|8.81|7.41|8.82|7.42|8.64|7.24|0
1652110320000|2022-05-09 15:32:00|8.79|7.39|9.1|7.7|9.1|7.7|8.78|7.38|0
1652110330000|2022-05-09 15:32:10|9.12|7.72|9.12|7.72|9.12|7.72|9.09|7.69|0
1652110340000|2022-05-09 15:32:20|9.15|7.75|9.14|7.74|9.15|7.75|9.12|7.72|0
1652110350000|2022-05-09 15:32:30|9.09|7.69|9.06|7.66|9.09|7.69|9.06|7.66|0
1652110360000|2022-05-09 15:32:40|9.04|7.64|8.99|7.59|9.04|7.64|8.99|7.59|0
1652110370000|2022-05-09 15:32:50|8.97|7.57|9.07|7.67|9.1|7.7|8.97|7.57|0
1652110380000|2022-05-09 15:33:00|9.02|7.62|8.89|7.49|9.02|7.62|8.88|7.48|0
1652110390000|2022-05-09 15:33:10|8.91|7.51|9.01|7.61|9.01|7.61|8.91|7.51|0
1652110400000|2022-05-09 15:33:20|9.09|7.69|9.19|7.79|9.19|7.79|9.09|7.69|0
1652110410000|2022-05-09 15:33:30|9.24|7.84|9.25|7.85|9.27|7.87|9.2|7.8|0
1652110420000|2022-05-09 15:33:40|9.24|7.84|9.27|7.87|9.27|7.87|9.2|7.8|0
1652110430000|2022-05-09 15:33:50|9.33|7.93|9.3|7.9|9.33|7.93|9.3|7.9|0
1652110440000|2022-05-09 15:34:00|9.33|7.93|9.4|8|9.4|8|9.33|7.93|0
1652110450000|2022-05-09 15:34:10|9.41|8.01|9.44|8.04|9.49|8.09|9.41|8.01|0
1652110460000|2022-05-09 15:34:20|9.41|8.01|9.5|8.1|9.5|8.1|9.41|8.01|0
1652110470000|2022-05-09 15:34:30|9.47|8.07|9.54|8.14|9.54|8.14|9.42|8.02|0
1652110480000|2022-05-09 15:34:40|9.5|8.1|9.59|8.19|9.59|8.19|9.5|8.1|0
1652110490000|2022-05-09 15:34:50|9.52|8.12|9.52|8.12|9.54|8.14|9.52|8.12|0
1652110500000|2022-05-09 15:35:00|9.54|8.14|9.76|8.36|9.76|8.36|9.5|8.1|0
1652110510000|2022-05-09 15:35:10|9.67|8.27|9.71|8.31|9.71|8.31|9.64|8.24|0
1652110520000|2022-05-09 15:35:20|9.69|8.29|9.62|8.22|9.69|8.29|9.62|8.22|0
1652110530000|2022-05-09 15:35:30|9.57|8.17|9.69|8.29|9.69|8.29|9.57|8.17|0
1652110540000|2022-05-09 15:35:40|9.73|8.33|9.63|8.23|9.74|8.34|9.63|8.23|0
1652110550000|2022-05-09 15:35:50|9.62|8.22|9.54|8.14|9.62|8.22|9.5|8.1|0
1652110560000|2022-05-09 15:36:00|9.52|8.12|9.52|8.12|9.54|8.14|9.52|8.12|0
1652110570000|2022-05-09 15:36:10|9.54|8.14|9.65|8.25|9.66|8.26|9.54|8.14|0
1652110580000|2022-05-09 15:36:20|9.66|8.26|9.59|8.19|9.66|8.26|9.57|8.17|0
1652110590000|2022-05-09 15:36:30|9.6|8.2|9.6|8.2|9.62|8.22|9.6|8.2|0
1652110600000|2022-05-09 15:36:40|9.59|8.19|9.55|8.15|9.62|8.22|9.55|8.15|0
1652110610000|2022-05-09 15:36:50|9.54|8.14|9.5|8.1|9.54|8.14|9.5|8.1|0
1652110620000|2022-05-09 15:37:00|9.49|8.09|9.55|8.15|9.55|8.15|9.49|8.09|0
1652110630000|2022-05-09 15:37:10|9.52|8.12|9.52|8.12|9.55|8.15|9.52|8.12|0
1652110640000|2022-05-09 15:37:20|9.54|8.14|9.5|8.1|9.54|8.14|9.49|8.09|0
1652110650000|2022-05-09 15:37:30|9.47|8.07|9.42|8.02|9.47|8.07|9.4|8|0
1652110660000|2022-05-09 15:37:40|9.5|8.1|9.47|8.07|9.51|8.11|9.47|8.07|0
1652110670000|2022-05-09 15:37:50|9.52|8.12|9.5|8.1|9.53|8.13|9.5|8.1|0
1652110680000|2022-05-09 15:38:00|9.51|8.11|9.56|8.16|9.57|8.17|9.51|8.11|0
1652110690000|2022-05-09 15:38:10|9.6|8.2|9.69|8.29|9.69|8.29|9.6|8.2|0
1652110700000|2022-05-09 15:38:20|9.66|8.26|9.74|8.34|9.74|8.34|9.66|8.26|0
1652110710000|2022-05-09 15:38:30|9.76|8.36|9.85|8.45|9.85|8.45|9.76|8.36|0
1652110720000|2022-05-09 15:38:40|9.79|8.39|9.83|8.43|9.83|8.43|9.78|8.38|0
1652110730000|2022-05-09 15:38:50|9.86|8.46|10|8.6|10|8.6|9.86|8.46|0
1652110740000|2022-05-09 15:39:00|10.04|8.64|9.99|8.59|10.04|8.64|9.97|8.57|0
1652110750000|2022-05-09 15:39:10|10.04|8.64|10.13|8.73|10.15|8.75|10.04|8.64|0
1652110760000|2022-05-09 15:39:20|10.24|8.84|10.24|8.84|10.27|8.87|10.24|8.84|0
1652110770000|2022-05-09 15:39:30|10.2|8.8|10.35|8.95|10.35|8.95|10.2|8.8|0
1652110780000|2022-05-09 15:39:40|10.29|8.89|10.29|8.89|10.29|8.89|10.29|8.89|0
1652110790000|2022-05-09 15:39:50|10.33|8.93|10.29|8.89|10.33|8.93|10.24|8.84|0
1652110800000|2022-05-09 15:40:00|10.35|8.95|10.37|8.97|10.38|8.98|10.33|8.93|0
1652110810000|2022-05-09 15:40:10|10.35|8.95|10.38|8.98|10.38|8.98|10.31|8.91|0
1652110820000|2022-05-09 15:40:20|10.31|8.91|10.24|8.84|10.31|8.91|10.24|8.84|0
1652110830000|2022-05-09 15:40:30|10.18|8.78|10.15|8.75|10.18|8.78|10.13|8.73|0
1652110840000|2022-05-09 15:40:40|10.09|8.69|10.08|8.68|10.11|8.71|10.07|8.67|0
1652110850000|2022-05-09 15:40:50|10.06|8.66|10.11|8.71|10.11|8.71|10.02|8.62|0
1652110860000|2022-05-09 15:41:00|10.13|8.73|10.11|8.71|10.13|8.73|10.08|8.68|0
1652110870000|2022-05-09 15:41:10|10.13|8.73|10.13|8.73|10.13|8.73|10.09|8.69|0
1652110880000|2022-05-09 15:41:20|10.08|8.68|10.29|8.89|10.29|8.89|10.08|8.68|0
1652110890000|2022-05-09 15:41:30|10.24|8.84|10.36|8.96|10.4|9|10.24|8.84|0
1652110900000|2022-05-09 15:41:40|10.38|8.98|10.49|9.09|10.49|9.09|10.38|8.98|0
1652110920000|2022-05-09 15:42:00|10.51|9.11|10.48|9.08|10.51|9.11|10.48|9.08|0
1652110930000|2022-05-09 15:42:10|10.5|9.1|10.46|9.06|10.51|9.11|10.46|9.06|0
1652110940000|2022-05-09 15:42:20|10.47|9.07|10.44|9.04|10.49|9.09|10.44|9.04|0
1652110950000|2022-05-09 15:42:30|10.36|8.96|10.49|9.09|10.49|9.09|10.36|8.96|0
1652110960000|2022-05-09 15:42:40|10.47|9.07|10.49|9.09|10.49|9.09|10.47|9.07|0
1652110970000|2022-05-09 15:42:50|10.51|9.11|10.62|9.22|10.62|9.22|10.51|9.11|0
1652110980000|2022-05-09 15:43:00|10.59|9.19|10.49|9.09|10.59|9.19|10.47|9.07|0
1652110990000|2022-05-09 15:43:10|10.6|9.2|10.8|9.4|10.81|9.41|10.6|9.2|0
1652111000000|2022-05-09 15:43:20|10.74|9.34|10.76|9.36|10.76|9.36|10.7|9.3|0
1652111010000|2022-05-09 15:43:30|10.74|9.34|10.66|9.26|10.74|9.34|10.66|9.26|0
1652111020000|2022-05-09 15:43:40|10.64|9.24|10.6|9.2|10.64|9.24|10.59|9.19|0
1652111030000|2022-05-09 15:43:50|10.59|9.19|10.59|9.19|10.64|9.24|10.59|9.19|0
1652111040000|2022-05-09 15:44:00|10.37|8.97|10.37|8.97|10.39|8.99|10.37|8.97|0
1652111050000|2022-05-09 15:44:10|10.33|8.93|10.31|8.91|10.36|8.96|10.31|8.91|0
1652111060000|2022-05-09 15:44:20|10.29|8.89|10.33|8.93|10.33|8.93|10.27|8.87|0
1652111070000|2022-05-09 15:44:30|10.31|8.91|10.29|8.89|10.31|8.91|10.29|8.89|0
1652111080000|2022-05-09 15:44:40|10.42|9.02|10.4|9|10.42|9.02|10.36|8.96|0
1652111090000|2022-05-09 15:44:50|10.38|8.98|10.38|8.98|10.38|8.98|10.35|8.95|0
1652111100000|2022-05-09 15:45:00|10.33|8.93|10.36|8.96|10.36|8.96|10.31|8.91|0
1652111110000|2022-05-09 15:45:10|10.33|8.93|10.27|8.87|10.33|8.93|10.27|8.87|0
1652111120000|2022-05-09 15:45:20|10.25|8.85|10.18|8.78|10.25|8.85|10.18|8.78|0
1652111130000|2022-05-09 15:45:30|10.2|8.8|10.27|8.87|10.27|8.87|10.2|8.8|0
1652111140000|2022-05-09 15:45:40|10.28|8.88|10.34|8.94|10.34|8.94|10.28|8.88|0
1652111150000|2022-05-09 15:45:50|10.29|8.89|10.34|8.94|10.34|8.94|10.29|8.89|0
1652111160000|2022-05-09 15:46:00|10.57|9.17|10.18|8.78|10.57|9.17|10.18|8.78|0
1652111170000|2022-05-09 15:46:10|10.11|8.71|10.16|8.76|10.16|8.76|10.11|8.71|0
1652111180000|2022-05-09 15:46:20|10.15|8.75|10.2|8.8|10.2|8.8|10.13|8.73|0
1652111190000|2022-05-09 15:46:30|10.18|8.78|10.19|8.79|10.19|8.79|10.15|8.75|0
1652111200000|2022-05-09 15:46:40|10.13|8.73|10.06|8.66|10.13|8.73|10.06|8.66|0
1652111210000|2022-05-09 15:46:50|10.13|8.73|10.27|8.87|10.27|8.87|10.13|8.73|0
1652111220000|2022-05-09 15:47:00|10.24|8.84|10.25|8.85|10.4|9|10.24|8.84|0
1652111230000|2022-05-09 15:47:10|10.22|8.82|10.14|8.74|10.23|8.83|10.14|8.74|0
1652111240000|2022-05-09 15:47:20|10.05|8.65|10.02|8.62|10.05|8.65|10.02|8.62|0
1652111250000|2022-05-09 15:47:30|10.05|8.65|10.14|8.74|10.14|8.74|10.05|8.65|0
1652111260000|2022-05-09 15:47:40|10.16|8.76|10.18|8.78|10.18|8.78|10.12|8.72|0
1652111270000|2022-05-09 15:47:50|10.13|8.73|10.09|8.69|10.13|8.73|10.09|8.69|0
1652111280000|2022-05-09 15:48:00|10.04|8.64|10.09|8.69|10.09|8.69|10.04|8.64|0
1652111290000|2022-05-09 15:48:10|10.18|8.78|10.1|8.7|10.18|8.78|10.1|8.7|0
1652111300000|2022-05-09 15:48:20|10.11|8.71|10.18|8.78|10.18|8.78|10.09|8.69|0
1652111310000|2022-05-09 15:48:30|10.29|8.89|10.2|8.8|10.29|8.89|10.2|8.8|0
1652111320000|2022-05-09 15:48:40|10.11|8.71|10.09|8.69|10.11|8.71|10.09|8.69|0
1652111330000|2022-05-09 15:48:50|10.07|8.67|10.04|8.64|10.11|8.71|10.04|8.64|0
1652111340000|2022-05-09 15:49:00|9.98|8.58|10|8.6|10.01|8.61|9.98|8.58|0
1652111350000|2022-05-09 15:49:10|9.96|8.56|9.91|8.51|9.96|8.56|9.91|8.51|0
1652111360000|2022-05-09 15:49:20|9.93|8.53|9.93|8.53|9.93|8.53|9.91|8.51|0
1652111370000|2022-05-09 15:49:30|9.88|8.48|9.88|8.48|9.88|8.48|9.88|8.48|0
1652111380000|2022-05-09 15:49:40|9.89|8.49|9.91|8.51|9.95|8.55|9.89|8.49|0
1652111390000|2022-05-09 15:49:50|9.98|8.58|9.98|8.58|10.03|8.63|9.96|8.56|0
1652111400000|2022-05-09 15:50:00|10|8.6|10.19|8.79|10.2|8.8|10|8.6|0
1652111410000|2022-05-09 15:50:10|10.09|8.69|10.01|8.61|10.09|8.69|10.01|8.61|0
1652111420000|2022-05-09 15:50:20|10|8.6|10.16|8.76|10.16|8.76|10|8.6|0
1652111430000|2022-05-09 15:50:30|10.13|8.73|10.18|8.78|10.18|8.78|10.13|8.73|0
1652111440000|2022-05-09 15:50:40|10.16|8.76|10.36|8.96|10.36|8.96|10.16|8.76|0
1652111450000|2022-05-09 15:50:50|10.49|9.09|10.53|9.13|10.55|9.15|10.49|9.09|0
1652111460000|2022-05-09 15:51:00|10.55|9.15|10.62|9.22|10.62|9.22|10.55|9.15|0
1652111470000|2022-05-09 15:51:10|10.59|9.19|10.6|9.2|10.62|9.22|10.59|9.19|0
1652111480000|2022-05-09 15:51:20|10.61|9.21|10.6|9.2|10.64|9.24|10.6|9.2|0
1652111490000|2022-05-09 15:51:30|10.59|9.19|10.62|9.22|10.62|9.22|10.59|9.19|0
1652111500000|2022-05-09 15:51:40|10.6|9.2|10.6|9.2|10.6|9.2|10.6|9.2|0
1652111510000|2022-05-09 15:51:50|10.62|9.22|10.6|9.2|10.62|9.22|10.57|9.17|0
1652111520000|2022-05-09 15:52:00|10.49|9.09|10.33|8.93|10.49|9.09|10.33|8.93|0
1652111530000|2022-05-09 15:52:10|10.49|9.09|10.5|9.1|10.5|9.1|10.49|9.09|0
1652111540000|2022-05-09 15:52:20|10.47|9.07|10.58|9.18|10.58|9.18|10.47|9.07|0
1652111550000|2022-05-09 15:52:30|10.6|9.2|10.64|9.24|10.64|9.24|10.6|9.2|0
1652111560000|2022-05-09 15:52:40|10.62|9.22|10.58|9.18|10.62|9.22|10.58|9.18|0
1652111570000|2022-05-09 15:52:50|10.62|9.22|10.6|9.2|10.62|9.22|10.58|9.18|0
1652111580000|2022-05-09 15:53:00|10.58|9.18|10.57|9.17|10.62|9.22|10.57|9.17|0
1652111590000|2022-05-09 15:53:10|10.62|9.22|10.58|9.18|10.62|9.22|10.56|9.16|0
1652111600000|2022-05-09 15:53:20|10.6|9.2|10.53|9.13|10.6|9.2|10.51|9.11|0
1652111610000|2022-05-09 15:53:30|10.54|9.14|10.49|9.09|10.55|9.15|10.49|9.09|0
1652111620000|2022-05-09 15:53:40|10.51|9.11|10.44|9.04|10.51|9.11|10.36|8.96|0
1652111630000|2022-05-09 15:53:50|10.4|9|10.29|8.89|10.4|9|10.29|8.89|0
1652111640000|2022-05-09 15:54:00|10.31|8.91|10.32|8.92|10.38|8.98|10.29|8.89|0
1652111650000|2022-05-09 15:54:10|10.28|8.88|10.43|9.03|10.43|9.03|10.28|8.88|0
1652111660000|2022-05-09 15:54:20|10.36|8.96|10.42|9.02|10.46|9.06|10.36|8.96|0
1652111670000|2022-05-09 15:54:30|10.55|9.15|10.49|9.09|10.57|9.17|10.49|9.09|0
1652111680000|2022-05-09 15:54:40|10.51|9.11|10.53|9.13|10.59|9.19|10.51|9.11|0
1652111690000|2022-05-09 15:54:50|10.55|9.15|10.53|9.13|10.55|9.15|10.53|9.13|0
1652111700000|2022-05-09 15:55:00|10.58|9.18|10.32|8.92|10.58|9.18|10.29|8.89|0
1652111710000|2022-05-09 15:55:10|10.36|8.96|10.34|8.94|10.38|8.98|10.34|8.94|0
1652111720000|2022-05-09 15:55:20|10.4|9|10.42|9.02|10.42|9.02|10.36|8.96|0
1652111730000|2022-05-09 15:55:30|10.36|8.96|10.45|9.05|10.45|9.05|10.32|8.92|0
1652111740000|2022-05-09 15:55:40|10.4|9|10.44|9.04|10.44|9.04|10.4|9|0
1652111750000|2022-05-09 15:55:50|10.45|9.05|10.51|9.11|10.51|9.11|10.45|9.05|0
1652111760000|2022-05-09 15:56:00|10.6|9.2|10.62|9.22|10.64|9.24|10.6|9.2|0
1652111770000|2022-05-09 15:56:10|10.61|9.21|10.6|9.2|10.63|9.23|10.6|9.2|0
1652111780000|2022-05-09 15:56:20|10.64|9.24|10.6|9.2|10.64|9.24|10.6|9.2|0
1652111790000|2022-05-09 15:56:30|10.62|9.22|10.64|9.24|10.64|9.24|10.62|9.22|0
1652111800000|2022-05-09 15:56:40|10.62|9.22|10.56|9.16|10.62|9.22|10.56|9.16|0
1652111810000|2022-05-09 15:56:50|10.62|9.22|10.64|9.24|10.64|9.24|10.58|9.18|0
1652111820000|2022-05-09 15:57:00|10.62|9.22|10.51|9.11|10.62|9.22|10.51|9.11|0
1652111830000|2022-05-09 15:57:10|10.55|9.15|10.36|8.96|10.55|9.15|10.36|8.96|0
1652111840000|2022-05-09 15:57:20|10.4|9|10.41|9.01|10.42|9.02|10.4|9|0
1652111850000|2022-05-09 15:57:30|10.42|9.02|10.53|9.13|10.53|9.13|10.42|9.02|0
1652111860000|2022-05-09 15:57:40|10.55|9.15|10.6|9.2|10.6|9.2|10.53|9.13|0
1652111870000|2022-05-09 15:57:50|10.62|9.22|10.64|9.24|10.64|9.24|10.62|9.22|0
1652111880000|2022-05-09 15:58:00|10.79|9.39|10.79|9.39|10.79|9.39|10.75|9.35|0
1652111890000|2022-05-09 15:58:10|10.75|9.35|10.71|9.31|10.75|9.35|10.71|9.31|0
1652111900000|2022-05-09 15:58:20|10.7|9.3|10.62|9.22|10.7|9.3|10.62|9.22|0
1652111910000|2022-05-09 15:58:30|10.51|9.11|10.46|9.06|10.56|9.16|10.46|9.06|0
1652111920000|2022-05-09 15:58:40|10.43|9.03|10.29|8.89|10.43|9.03|10.27|8.87|0
1652111930000|2022-05-09 15:58:50|10.3|8.9|10.21|8.81|10.34|8.94|10.21|8.81|0
1652111940000|2022-05-09 15:59:00|10.18|8.78|10.18|8.78|10.18|8.78|10.14|8.74|0
1652111950000|2022-05-09 15:59:10|10.21|8.81|10.27|8.87|10.27|8.87|10.21|8.81|0
1652111960000|2022-05-09 15:59:20|10.23|8.83|10.33|8.93|10.33|8.93|10.23|8.83|0
1652111970000|2022-05-09 15:59:30|10.31|8.91|10.27|8.87|10.32|8.92|10.27|8.87|0
1652111980000|2022-05-09 15:59:40|10.29|8.89|10.34|8.94|10.34|8.94|10.29|8.89|0
1652111990000|2022-05-09 15:59:50|10.36|8.96|10.34|8.94|10.37|8.97|10.34|8.94|0
1652112000000|2022-05-09 16:00:00|10.36|8.96|10.32|8.92|10.36|8.96|10.3|8.9|0
1652112010000|2022-05-09 16:00:10|10.27|8.87|10.23|8.83|10.27|8.87|10.21|8.81|0
1652112020000|2022-05-09 16:00:20|10.26|8.86|10.18|8.78|10.26|8.86|10.16|8.76|0
1652112030000|2022-05-09 16:00:30|10.23|8.83|10.19|8.79|10.23|8.83|10.19|8.79|0
1652112040000|2022-05-09 16:00:40|10.18|8.78|10.18|8.78|10.18|8.78|10.14|8.74|0
1652112050000|2022-05-09 16:00:50|10.19|8.79|10.01|8.61|10.19|8.79|9.99|8.59|0
1652112060000|2022-05-09 16:01:00|9.98|8.58|9.95|8.55|10|8.6|9.95|8.55|0
1652112070000|2022-05-09 16:01:10|9.91|8.51|9.87|8.47|9.91|8.51|9.82|8.42|0
1652112080000|2022-05-09 16:01:20|9.85|8.45|9.84|8.44|9.89|8.49|9.84|8.44|0
1652112090000|2022-05-09 16:01:30|9.87|8.47|9.87|8.47|9.89|8.49|9.85|8.45|0
1652112100000|2022-05-09 16:01:40|9.84|8.44|9.82|8.42|9.85|8.45|9.82|8.42|0
1652112110000|2022-05-09 16:01:50|9.8|8.4|9.77|8.37|9.8|8.4|9.73|8.33|0
1652112120000|2022-05-09 16:02:00|9.78|8.38|9.63|8.23|9.78|8.38|9.63|8.23|0
1652112130000|2022-05-09 16:02:10|9.64|8.24|9.64|8.24|9.64|8.24|9.63|8.23|0
1652112140000|2022-05-09 16:02:20|9.67|8.27|9.93|8.53|9.93|8.53|9.67|8.27|0
1652112150000|2022-05-09 16:02:30|9.37|7.97|9.33|7.93|9.42|8.02|9.33|7.93|0
1652112160000|2022-05-09 16:02:40|9.31|7.91|9.23|7.83|9.31|7.91|9.23|7.83|0
1652112170000|2022-05-09 16:02:50|9.26|7.86|9.16|7.76|9.26|7.86|9.1|7.7|0
1652112180000|2022-05-09 16:03:00|9.06|7.66|8.99|7.59|9.11|7.71|8.99|7.59|0
1652112190000|2022-05-09 16:03:10|8.98|7.58|8.97|7.57|8.98|7.58|8.97|7.57|0
1652112200000|2022-05-09 16:03:20|8.98|7.58|8.96|7.56|8.99|7.59|8.96|7.56|0
1652112210000|2022-05-09 16:03:30|8.98|7.58|8.93|7.53|8.98|7.58|8.93|7.53|0
1652112220000|2022-05-09 16:03:40|8.95|7.55|8.88|7.48|8.95|7.55|8.88|7.48|0
1652112230000|2022-05-09 16:03:50|8.91|7.51|8.86|7.46|8.91|7.51|8.86|7.46|0
1652112240000|2022-05-09 16:04:00|8.85|7.45|8.91|7.51|8.91|7.51|8.85|7.45|0
1652112250000|2022-05-09 16:04:10|8.95|7.55|8.91|7.51|8.95|7.55|8.91|7.51|0
1652112260000|2022-05-09 16:04:20|8.9|7.5|8.93|7.53|8.93|7.53|8.9|7.5|0
1652112270000|2022-05-09 16:04:30|8.97|7.57|8.99|7.59|8.99|7.59|8.95|7.55|0
1652112280000|2022-05-09 16:04:40|8.98|7.58|8.93|7.53|8.98|7.58|8.93|7.53|0
1652112290000|2022-05-09 16:04:50|8.91|7.51|8.97|7.57|8.98|7.58|8.91|7.51|0
1652112300000|2022-05-09 16:05:00|8.96|7.56|8.95|7.55|8.99|7.59|8.95|7.55|0
1652112310000|2022-05-09 16:05:10|8.93|7.53|8.99|7.59|8.99|7.59|8.93|7.53|0
1652112320000|2022-05-09 16:05:20|8.98|7.58|8.94|7.54|8.98|7.58|8.94|7.54|0
1652112330000|2022-05-09 16:05:30|8.98|7.58|8.99|7.59|8.99|7.59|8.94|7.54|0
1652112340000|2022-05-09 16:05:40|9.13|7.73|9.24|7.84|9.33|7.93|9.13|7.73|0
1652112350000|2022-05-09 16:05:50|9.28|7.88|9.14|7.74|9.28|7.88|9.14|7.74|0
1652112360000|2022-05-09 16:06:00|9.11|7.71|9.06|7.66|9.11|7.71|9.05|7.65|0
1652112370000|2022-05-09 16:06:10|9.13|7.73|9.3|7.9|9.3|7.9|9.13|7.73|0
1652112380000|2022-05-09 16:06:20|9.29|7.89|9.26|7.86|9.29|7.89|9.23|7.83|0
1652112390000|2022-05-09 16:06:30|9.29|7.89|9.4|8|9.46|8.06|9.29|7.89|0
1652112400000|2022-05-09 16:06:40|9.41|8.01|9.69|8.29|9.69|8.29|9.41|8.01|0
1652112410000|2022-05-09 16:06:50|9.65|8.25|9.88|8.48|9.88|8.48|9.65|8.25|0
1652112420000|2022-05-09 16:07:00|9.99|8.59|10.01|8.61|10.01|8.61|9.99|8.59|0
1652112430000|2022-05-09 16:07:10|10.04|8.64|10.05|8.65|10.06|8.66|10.01|8.61|0
1652112440000|2022-05-09 16:07:20|10.06|8.66|10.06|8.66|10.06|8.66|10.03|8.63|0
1652112450000|2022-05-09 16:07:30|10.28|8.88|10.23|8.83|10.28|8.88|10.19|8.79|0
1652112460000|2022-05-09 16:07:40|10.17|8.77|10.34|8.94|10.34|8.94|10.17|8.77|0
1652112470000|2022-05-09 16:07:50|10.43|9.03|10.41|9.01|10.43|9.03|10.4|9|0
1652112480000|2022-05-09 16:08:00|10.47|9.07|10.49|9.09|10.55|9.15|10.47|9.07|0
1652112490000|2022-05-09 16:08:10|10.51|9.11|10.49|9.09|10.51|9.11|10.49|9.09|0
1652112500000|2022-05-09 16:08:20|10.41|9.01|10.34|8.94|10.41|9.01|10.32|8.92|0
1652112510000|2022-05-09 16:08:30|10.28|8.88|10.3|8.9|10.34|8.94|10.28|8.88|0
1652112520000|2022-05-09 16:08:40|10.33|8.93|10.27|8.87|10.33|8.93|10.25|8.85|0
1652112530000|2022-05-09 16:08:50|10.36|8.96|10.27|8.87|10.36|8.96|10.25|8.85|0
1652112540000|2022-05-09 16:09:00|10.25|8.85|10.25|8.85|10.25|8.85|10.21|8.81|0
1652112550000|2022-05-09 16:09:10|10.3|8.9|10.21|8.81|10.3|8.9|10.21|8.81|0
1652112560000|2022-05-09 16:09:20|10.23|8.83|10.32|8.92|10.32|8.92|10.23|8.83|0
1652112570000|2022-05-09 16:09:30|10.45|9.05|10.28|8.88|10.45|9.05|10.28|8.88|0
1652112580000|2022-05-09 16:09:40|10.27|8.87|10.17|8.77|10.27|8.87|10.17|8.77|0
1652112590000|2022-05-09 16:09:50|10.03|8.63|10.05|8.65|10.09|8.69|10.03|8.63|0
1652112600000|2022-05-09 16:10:00|10.03|8.63|10.19|8.79|10.19|8.79|10.03|8.63|0
1652112610000|2022-05-09 16:10:10|10.27|8.87|10.3|8.9|10.3|8.9|10.25|8.85|0
1652112620000|2022-05-09 16:10:20|10.36|8.96|10.49|9.09|10.49|9.09|10.36|8.96|0
1652112630000|2022-05-09 16:10:30|10.45|9.05|10.53|9.13|10.55|9.15|10.45|9.05|0
1652112640000|2022-05-09 16:10:40|10.55|9.15|10.55|9.15|10.55|9.15|10.53|9.13|0
1652112650000|2022-05-09 16:10:50|10.53|9.13|10.54|9.14|10.54|9.14|10.51|9.11|0
1652112660000|2022-05-09 16:11:00|10.55|9.15|10.55|9.15|10.55|9.15|10.52|9.12|0
1652112670000|2022-05-09 16:11:10|10.53|9.13|10.51|9.11|10.55|9.15|10.51|9.11|0
1652112680000|2022-05-09 16:11:20|10.52|9.12|10.41|9.01|10.52|9.12|10.38|8.98|0
1652112690000|2022-05-09 16:11:30|10.47|9.07|10.53|9.13|10.53|9.13|10.47|9.07|0
1652112700000|2022-05-09 16:11:40|10.55|9.15|10.55|9.15|10.55|9.15|10.53|9.13|0
1652112710000|2022-05-09 16:11:50|10.53|9.13|10.47|9.07|10.53|9.13|10.47|9.07|0
1652112720000|2022-05-09 16:12:00|10.45|9.05|10.47|9.07|10.47|9.07|10.41|9.01|0
1652112730000|2022-05-09 16:12:10|10.49|9.09|10.47|9.07|10.51|9.11|10.47|9.07|0
1652112740000|2022-05-09 16:12:20|10.53|9.13|10.52|9.12|10.55|9.15|10.52|9.12|0
1652112750000|2022-05-09 16:12:30|10.53|9.13|10.41|9.01|10.53|9.13|10.41|9.01|0
1652112760000|2022-05-09 16:12:40|10.51|9.11|10.51|9.11|10.52|9.12|10.49|9.09|0
1652112770000|2022-05-09 16:12:50|10.54|9.14|10.54|9.14|10.54|9.14|10.54|9.14|0
1652112780000|2022-05-09 16:13:00|10.66|9.26|10.74|9.34|10.74|9.34|10.66|9.26|0
1652112790000|2022-05-09 16:13:10|10.68|9.28|10.74|9.34|10.74|9.34|10.68|9.28|0
1652112800000|2022-05-09 16:13:20|10.79|9.39|10.79|9.39|10.79|9.39|10.74|9.34|0
1652112810000|2022-05-09 16:13:30|10.74|9.34|10.66|9.26|10.77|9.37|10.66|9.26|0
1652112820000|2022-05-09 16:13:40|10.64|9.24|10.62|9.22|10.64|9.24|10.62|9.22|0
1652112830000|2022-05-09 16:13:50|10.67|9.27|10.75|9.35|10.75|9.35|10.64|9.24|0
1652112840000|2022-05-09 16:14:00|10.8|9.4|10.79|9.39|10.8|9.4|10.77|9.37|0
1652112850000|2022-05-09 16:14:10|10.75|9.35|10.84|9.44|10.84|9.44|10.75|9.35|0
1652112860000|2022-05-09 16:14:20|10.85|9.45|10.83|9.43|10.85|9.45|10.83|9.43|0
1652112870000|2022-05-09 16:14:30|10.81|9.41|10.85|9.45|10.85|9.45|10.81|9.41|0
1652112880000|2022-05-09 16:14:40|10.83|9.43|10.79|9.39|10.83|9.43|10.79|9.39|0
1652112890000|2022-05-09 16:14:50|10.77|9.37|10.75|9.35|10.78|9.38|10.73|9.33|0
1652112900000|2022-05-09 16:15:00|10.7|9.3|10.83|9.43|10.83|9.43|10.7|9.3|0
1652112910000|2022-05-09 16:15:10|10.85|9.45|10.85|9.45|10.85|9.45|10.79|9.39|0
1652112930000|2022-05-09 16:15:30|11.03|9.63|10.14|8.74|11.03|9.63|10.14|8.74|0
1652112940000|2022-05-09 16:15:40|10.36|8.96|10.38|8.98|10.38|8.98|10.36|8.96|0
1652112950000|2022-05-09 16:15:50|9.7|8.3|9.5|8.1|9.8|8.4|9.5|8.1|0
1652112960000|2022-05-09 16:16:00|9.53|8.13|9.5|8.1|9.55|8.15|9.5|8.1|0
1652112970000|2022-05-09 16:16:10|9.48|8.08|9.43|8.03|9.48|8.08|9.43|8.03|0
1652112980000|2022-05-09 16:16:20|9.37|7.97|9.36|7.96|9.37|7.97|9.32|7.92|0
1652112990000|2022-05-09 16:16:30|9.33|7.93|9.41|8.01|9.41|8.01|9.33|7.93|0
1652113000000|2022-05-09 16:16:40|9.43|8.03|9.41|8.01|9.43|8.03|9.41|8.01|0
1652113010000|2022-05-09 16:16:50|9.37|7.97|9.36|7.96|9.37|7.97|9.3|7.9|0
1652113020000|2022-05-09 16:17:00|9.34|7.94|9.36|7.96|9.36|7.96|9.32|7.92|0
1652113030000|2022-05-09 16:17:10|9.39|7.99|9.34|7.94|9.39|7.99|9.34|7.94|0
1652113040000|2022-05-09 16:17:20|9.37|7.97|9.37|7.97|9.41|8.01|9.37|7.97|0
1652113050000|2022-05-09 16:17:30|9.4|8|9.41|8.01|9.41|8.01|9.4|8|0
1652113060000|2022-05-09 16:17:40|9.46|8.06|9.47|8.07|9.47|8.07|9.46|8.06|0
1652113070000|2022-05-09 16:17:50|9.48|8.08|9.59|8.19|9.59|8.19|9.48|8.08|0
1652113080000|2022-05-09 16:18:00|9.51|8.11|9.52|8.12|9.55|8.15|9.51|8.11|0
1652113090000|2022-05-09 16:18:10|9.59|8.19|9.51|8.11|9.59|8.19|9.51|8.11|0
1652113100000|2022-05-09 16:18:20|9.48|8.08|9.51|8.11|9.51|8.11|9.46|8.06|0
1652113110000|2022-05-09 16:18:30|9.55|8.15|9.53|8.13|9.55|8.15|9.53|8.13|0
1652113120000|2022-05-09 16:18:40|9.55|8.15|9.57|8.17|9.57|8.17|9.55|8.15|0
1652113130000|2022-05-09 16:18:50|9.58|8.18|9.53|8.13|9.58|8.18|9.53|8.13|0
1652113140000|2022-05-09 16:19:00|9.55|8.15|9.77|8|9.77|8.19|9.55|8|0
1652113150000|2022-05-09 16:19:10|9.75|7.98|9.75|7.98|9.77|8|9.73|7.96|0
1652113160000|2022-05-09 16:19:20|9.73|7.96|9.63|7.88|9.73|7.96|9.63|7.88|0
1652113170000|2022-05-09 16:19:30|9.66|7.9|9.45|7.73|9.66|7.9|9.45|7.73|0
1652113180000|2022-05-09 16:19:40|9.42|7.71|9.37|7.66|9.42|7.71|9.33|7.63|0
1652113190000|2022-05-09 16:19:50|9.35|7.65|9.46|7.74|9.46|7.74|9.31|7.62|0
1652113200000|2022-05-09 16:20:00|9.39|7.68|9.41|7.7|9.42|7.71|9.39|7.68|0
1652113210000|2022-05-09 16:20:10|9.37|7.66|9.29|7.6|9.37|7.66|9.29|7.6|0
1652113220000|2022-05-09 16:20:20|9.18|7.51|9.27|7.59|9.27|7.59|9.18|7.51|0
1652113230000|2022-05-09 16:20:30|9.23|7.55|9.07|7.42|9.23|7.55|8.96|7.33|0
1652113240000|2022-05-09 16:20:40|9.02|7.38|8.99|7.36|9.07|7.42|8.99|7.36|0
1652113250000|2022-05-09 16:20:50|9.03|7.39|8.99|7.36|9.03|7.39|8.98|7.34|0
1652113260000|2022-05-09 16:21:00|8.96|7.33|9.01|7.37|9.01|7.37|8.96|7.33|0
1652113270000|2022-05-09 16:21:10|8.99|7.36|9.07|7.42|9.07|7.42|8.99|7.36|0
1652113280000|2022-05-09 16:21:20|9.1|7.45|9.16|7.49|9.25|7.57|9.1|7.45|0
1652113290000|2022-05-09 16:21:30|9.17|7.5|9.14|7.48|9.17|7.5|9.14|7.48|0
1652113300000|2022-05-09 16:21:40|9.15|7.49|9.16|7.49|9.16|7.49|9.12|7.46|0
1652113310000|2022-05-09 16:21:50|9.13|7.47|9.12|7.46|9.14|7.48|9.12|7.46|0
1652113320000|2022-05-09 16:22:00|9.03|7.39|9.05|7.4|9.05|7.4|9.03|7.39|0
1652113330000|2022-05-09 16:22:10|9.03|7.39|9.1|7.45|9.14|7.48|9.03|7.39|0
1652113340000|2022-05-09 16:22:20|8.99|7.36|9.01|7.37|9.03|7.39|8.99|7.36|0
1652113350000|2022-05-09 16:22:30|9.1|7.45|9.01|7.37|9.1|7.45|9.01|7.37|0
1652113360000|2022-05-09 16:22:40|8.99|7.36|8.99|7.36|9.01|7.37|8.97|7.34|0
1652113370000|2022-05-09 16:22:50|9.07|7.42|9.03|7.39|9.07|7.42|9.01|7.37|0
1652113380000|2022-05-09 16:23:00|8.97|7.34|8.97|7.34|9.01|7.37|8.97|7.34|0
1652113390000|2022-05-09 16:23:10|9|7.37|9.01|7.37|9.01|7.37|8.99|7.36|0
1652113400000|2022-05-09 16:23:20|9.1|7.45|9.12|7.46|9.12|7.46|9.09|7.43|0
1652113410000|2022-05-09 16:23:30|9.14|7.48|9.1|7.45|9.14|7.48|9.1|7.45|0
1652113420000|2022-05-09 16:23:40|9.14|7.48|9.25|7.57|9.25|7.57|9.14|7.48|0
1652113430000|2022-05-09 16:23:50|9.23|7.56|9.19|7.52|9.23|7.56|9.17|7.5|0
1652113440000|2022-05-09 16:24:00|9.23|7.56|9.42|7.71|9.42|7.71|9.23|7.56|0
1652113450000|2022-05-09 16:24:10|9.53|7.8|9.58|7.84|9.58|7.84|9.52|7.79|0
1652113460000|2022-05-09 16:24:20|9.65|7.9|9.57|7.83|9.65|7.9|9.57|7.83|0
1652113470000|2022-05-09 16:24:30|9.67|7.92|9.56|7.82|9.73|7.96|9.56|7.82|0
1652113480000|2022-05-09 16:24:40|9.64|7.88|9.45|7.73|9.64|7.88|9.45|7.73|0
1652113490000|2022-05-09 16:24:50|9.48|7.76|9.51|7.78|9.51|7.78|9.46|7.74|0
1652113500000|2022-05-09 16:25:00|9.5|7.77|9.67|7.91|9.67|7.91|9.5|7.77|0
1652113510000|2022-05-09 16:25:10|9.65|7.9|9.67|7.91|9.69|7.93|9.62|7.87|0
1652113520000|2022-05-09 16:25:20|9.62|7.87|9.62|7.87|9.65|7.9|9.62|7.87|0
1652113530000|2022-05-09 16:25:30|9.54|7.8|9.31|7.62|9.54|7.8|9.27|7.59|0
1652113540000|2022-05-09 16:25:40|9.34|7.64|9.2|7.53|9.34|7.64|9.2|7.53|0
1652113550000|2022-05-09 16:25:50|9.1|7.45|9.08|7.43|9.1|7.45|9.08|7.43|0
1652113560000|2022-05-09 16:26:00|9.1|7.45|8.85|7.24|9.1|7.45|8.85|7.24|0
1652113570000|2022-05-09 16:26:10|8.9|7.28|8.94|7.31|8.94|7.31|8.9|7.28|0
1652113580000|2022-05-09 16:26:20|8.81|7.21|8.92|7.3|8.92|7.3|8.81|7.21|0
1652113590000|2022-05-09 16:26:30|8.88|7.27|8.81|7.21|8.89|7.27|8.79|7.19|0
1652113600000|2022-05-09 16:26:40|8.83|7.22|8.86|7.25|8.88|7.27|8.83|7.22|0
1652113610000|2022-05-09 16:26:50|8.83|7.22|8.79|7.19|8.85|7.24|8.79|7.19|0
1652113620000|2022-05-09 16:27:00|8.76|7.16|8.85|7.24|8.85|7.24|8.76|7.16|0
1652113630000|2022-05-09 16:27:10|8.83|7.22|8.83|7.22|8.83|7.22|8.79|7.19|0
1652113640000|2022-05-09 16:27:20|8.86|7.25|8.83|7.22|8.86|7.25|8.81|7.21|0
1652113650000|2022-05-09 16:27:30|8.81|7.21|8.76|7.16|8.81|7.21|8.76|7.16|0
1652113660000|2022-05-09 16:27:40|8.81|7.21|8.76|7.16|8.81|7.21|8.76|7.16|0
1652113670000|2022-05-09 16:27:50|8.78|7.19|8.76|7.16|8.78|7.19|8.76|7.16|0
1652113680000|2022-05-09 16:28:00|8.77|7.18|8.77|7.18|8.82|7.21|8.77|7.18|0
1652113690000|2022-05-09 16:28:10|8.8|7.2|8.9|7.28|8.92|7.3|8.8|7.2|0
1652113700000|2022-05-09 16:28:20|8.89|7.27|8.94|7.31|8.94|7.31|8.89|7.27|0
1652113710000|2022-05-09 16:28:30|8.97|7.34|8.85|7.24|8.97|7.34|8.84|7.23|0
1652113720000|2022-05-09 16:28:40|8.86|7.25|8.94|7.31|8.94|7.31|8.84|7.24|0
1652113730000|2022-05-09 16:28:50|8.95|7.33|8.97|7.34|8.97|7.34|8.95|7.33|0
1652113740000|2022-05-09 16:29:00|9.01|7.37|8.82|7.21|9.01|7.37|8.79|7.19|0
1652113750000|2022-05-09 16:29:10|8.81|7.5|9.43|7.72|9.43|7.72|8.81|7.5|0
1652113760000|2022-05-09 16:29:20|9.31|7.71|9.29|7.6|9.31|7.71|9.29|7.6|0
1652113770000|2022-05-09 16:29:30|9.35|7.65|9.39|7.68|9.39|7.68|9.31|7.62|0
1652113780000|2022-05-09 16:29:40|9.4|7.69|9.41|7.7|9.49|7.77|9.4|7.69|0
1652113790000|2022-05-09 16:29:50|9.39|7.68|9.44|7.73|9.44|7.73|9.39|7.68|0
1652113800000|2022-05-09 16:30:00|9.34|7.64|9.29|7.6|9.34|7.64|9.29|7.6|0
1652113810000|2022-05-09 16:30:10|9.33|7.63|9.41|7.7|9.48|7.76|9.33|7.63|0
1652113820000|2022-05-09 16:30:20|9.43|7.71|9.45|7.73|9.52|7.79|9.43|7.71|0
1652113830000|2022-05-09 16:30:30|9.48|7.76|9.34|7.64|9.48|7.76|9.34|7.64|0
1652113840000|2022-05-09 16:30:40|9.31|7.62|9.14|7.48|9.31|7.62|9.14|7.48|0
1652113850000|2022-05-09 16:30:50|9.11|7.45|8.97|7.34|9.11|7.45|8.97|7.34|0
1652113860000|2022-05-09 16:31:00|9.05|7.41|9.16|7.5|9.16|7.5|9.05|7.41|0
1652113870000|2022-05-09 16:31:10|9.18|7.51|9.2|7.53|9.26|7.58|9.18|7.51|0
1652113880000|2022-05-09 16:31:20|9.22|7.54|9.69|7.93|9.69|7.93|9.22|7.54|0
1652113890000|2022-05-09 16:31:30|9.88|8.08|9.84|8.05|9.88|8.08|9.81|8.03|0
1652113900000|2022-05-09 16:31:40|9.65|7.9|9.6|7.85|9.69|7.93|9.6|7.85|0
1652113910000|2022-05-09 16:31:50|9.63|7.88|9.75|7.98|9.75|7.98|9.56|7.82|0
1652113920000|2022-05-09 16:32:00|9.56|7.82|9.58|7.84|9.58|7.84|9.54|7.8|0
1652113930000|2022-05-09 16:32:10|9.65|7.9|9.77|7.99|9.77|7.99|9.65|7.9|0
1652113940000|2022-05-09 16:32:20|9.71|7.95|9.78|8|9.78|8|9.71|7.95|0
1652113950000|2022-05-09 16:32:30|9.93|8.12|9.62|8.22|9.93|8.38|9.62|8.12|0
1652113960000|2022-05-09 16:32:40|9.57|8.17|9.55|8.15|9.58|8.18|9.53|8.13|0
1652113970000|2022-05-09 16:32:50|9.54|8.14|9.54|8.14|9.57|8.17|9.54|8.14|0
1652113980000|2022-05-09 16:33:00|9.53|8.13|9.61|8.21|9.61|8.21|9.53|8.13|0
1652113990000|2022-05-09 16:33:10|9.57|8.17|9.34|7.94|9.57|8.17|9.34|7.94|0
1652114000000|2022-05-09 16:33:20|9.41|8.01|9.46|8.06|9.46|8.06|9.41|8.01|0
1652114010000|2022-05-09 16:33:30|9.42|8.02|9.55|8.15|9.55|8.15|9.42|8.02|0
1652114020000|2022-05-09 16:33:40|9.46|8.06|9.55|8.15|9.55|8.15|9.44|8.04|0
1652114030000|2022-05-09 16:33:50|9.49|8.09|9.41|8.01|9.49|8.09|9.41|8.01|0
1652114040000|2022-05-09 16:34:00|9.51|8.11|9.56|8.16|9.64|8.24|9.51|8.11|0
1652114050000|2022-05-09 16:34:10|9.51|8.11|9.55|8.15|9.55|8.15|9.51|8.11|0
1652114060000|2022-05-09 16:34:20|9.62|8.22|9.58|8.18|9.62|8.22|9.56|8.16|0
1652114070000|2022-05-09 16:34:30|9.64|8.24|9.62|8.22|9.64|8.24|9.62|8.22|0
1652114080000|2022-05-09 16:34:40|9.6|8.2|9.44|8.04|9.6|8.2|9.44|8.04|0
1652114090000|2022-05-09 16:34:50|9.41|8.01|9.37|7.97|9.41|8.01|9.34|7.94|0
1652114100000|2022-05-09 16:35:00|9.41|8.01|9.4|8|9.41|8.01|9.38|7.98|0
1652114110000|2022-05-09 16:35:10|9.35|7.95|9.3|7.9|9.37|7.97|9.3|7.9|0
1652114120000|2022-05-09 16:35:20|9.25|7.85|9.16|7.76|9.25|7.85|9.16|7.76|0
1652114130000|2022-05-09 16:35:30|9.21|7.81|9.18|7.78|9.21|7.81|9.15|7.75|0
1652114140000|2022-05-09 16:35:40|9.15|7.75|9.15|7.75|9.15|7.75|9.11|7.71|0
1652114150000|2022-05-09 16:35:50|9.18|7.78|9.3|7.9|9.3|7.9|9.18|7.78|0
1652114160000|2022-05-09 16:36:00|9.27|7.87|9.24|7.84|9.27|7.87|9.18|7.78|0
1652114170000|2022-05-09 16:36:10|9.21|7.81|9.12|7.72|9.21|7.81|9.1|7.7|0
1652114180000|2022-05-09 16:36:20|9.1|7.7|9.09|7.69|9.1|7.7|9.06|7.66|0
1652114190000|2022-05-09 16:36:30|9.06|7.66|9.08|7.68|9.08|7.68|9.06|7.66|0
1652114200000|2022-05-09 16:36:40|9.09|7.69|9.09|7.69|9.09|7.69|9.08|7.68|0
1652114210000|2022-05-09 16:36:50|9.06|7.66|8.99|7.59|9.06|7.66|8.94|7.54|0
1652114220000|2022-05-09 16:37:00|8.96|7.56|8.99|7.59|8.99|7.59|8.96|7.56|0
1652114230000|2022-05-09 16:37:10|8.89|7.49|8.88|7.48|8.9|7.5|8.88|7.48|0
1652114240000|2022-05-09 16:37:20|8.9|7.5|8.93|7.53|8.94|7.54|8.86|7.46|0
1652114250000|2022-05-09 16:37:30|8.91|7.51|8.93|7.53|8.93|7.53|8.89|7.49|0
1652114260000|2022-05-09 16:37:40|8.89|7.49|8.88|7.48|8.89|7.49|8.86|7.46|0
1652114270000|2022-05-09 16:37:50|8.73|7.33|8.79|7.39|8.81|7.41|8.73|7.33|0
1652114280000|2022-05-09 16:38:00|8.74|7.34|8.56|7.16|8.74|7.34|8.56|7.16|0
1652114290000|2022-05-09 16:38:10|8.48|7.08|8.92|7.52|8.95|7.55|8.47|7.07|0
1652114300000|2022-05-09 16:38:20|8.94|7.54|8.76|7.36|8.94|7.54|8.74|7.34|0
1652114310000|2022-05-09 16:38:30|8.75|7.35|8.87|7.47|8.87|7.47|8.75|7.35|0
1652114320000|2022-05-09 16:38:40|8.98|7.35|9.04|7.39|9.04|7.39|8.98|7.35|0
1652114330000|2022-05-09 16:38:50|8.98|7.35|9.01|7.37|9.01|7.37|8.96|7.33|0
1652114340000|2022-05-09 16:39:00|8.93|7.3|8.95|7.32|8.95|7.32|8.93|7.3|0
1652114350000|2022-05-09 16:39:10|8.87|7.26|8.91|7.29|8.91|7.29|8.84|7.23|0
1652114360000|2022-05-09 16:39:20|8.89|7.28|8.89|7.27|8.89|7.28|8.87|7.26|0
1652114370000|2022-05-09 16:39:30|8.87|7.26|8.87|7.26|8.89|7.27|8.87|7.26|0
1652114380000|2022-05-09 16:39:40|8.81|7.21|8.8|7.2|8.81|7.21|8.78|7.19|0
1652114390000|2022-05-09 16:39:50|8.77|7.18|8.75|7.16|8.78|7.19|8.75|7.16|0
1652114400000|2022-05-09 16:40:00|8.82|7.22|8.8|7.2|8.82|7.22|8.8|7.2|0
1652114410000|2022-05-09 16:40:10|8.82|7.22|8.8|7.2|8.82|7.22|8.77|7.17|0
1652114420000|2022-05-09 16:40:20|8.82|7.22|8.82|7.22|8.84|7.23|8.82|7.22|0
1652114430000|2022-05-09 16:40:30|8.8|7.2|8.84|7.23|8.84|7.23|8.8|7.2|0
1652114440000|2022-05-09 16:40:40|8.94|7.31|8.89|7.27|8.96|7.33|8.89|7.27|0
1652114450000|2022-05-09 16:40:50|8.95|7.32|8.8|7.2|8.96|7.33|8.8|7.2|0
1652114460000|2022-05-09 16:41:00|8.77|7.17|8.75|7.16|8.77|7.17|8.75|7.16|0
1652114470000|2022-05-09 16:41:10|8.73|7.14|8.78|7.19|8.82|7.22|8.73|7.14|0
1652114480000|2022-05-09 16:41:20|8.84|7.23|8.88|7.27|8.89|7.27|8.84|7.23|0
1652114490000|2022-05-09 16:41:30|8.85|7.24|8.73|7.14|8.85|7.24|8.73|7.14|0
1652114500000|2022-05-09 16:41:40|8.75|7.16|8.78|7.19|8.78|7.19|8.74|7.15|0
1652114510000|2022-05-09 16:41:50|8.77|7.17|8.82|7.22|8.82|7.22|8.77|7.17|0
1652114520000|2022-05-09 16:42:00|8.8|7.2|8.85|7.24|8.85|7.24|8.78|7.19|0
1652114530000|2022-05-09 16:42:10|8.82|7.22|8.77|7.17|8.87|7.26|8.77|7.17|0
1652114540000|2022-05-09 16:42:20|8.75|7.16|8.8|7.2|8.8|7.2|8.75|7.16|0
1652114550000|2022-05-09 16:42:30|8.84|7.23|8.93|7.3|8.93|7.3|8.84|7.23|0
1652114560000|2022-05-09 16:42:40|8.89|7.27|8.78|7.19|8.91|7.29|8.78|7.19|0
1652114570000|2022-05-09 16:42:50|8.75|7.16|8.75|7.16|8.78|7.19|8.75|7.16|0
1652114580000|2022-05-09 16:43:00|8.68|7.1|8.69|7.11|8.75|7.16|8.68|7.1|0
1652114590000|2022-05-09 16:43:10|8.73|7.14|8.71|7.13|8.73|7.14|8.69|7.11|0
1652114600000|2022-05-09 16:43:20|8.68|7.1|8.66|7.08|8.68|7.1|8.64|7.07|0
1652114610000|2022-05-09 16:43:30|8.69|7.11|8.78|7.19|8.78|7.19|8.68|7.11|0
1652114620000|2022-05-09 16:43:40|8.75|7.16|8.69|7.11|8.75|7.16|8.68|7.1|0
1652114630000|2022-05-09 16:43:50|8.68|7.1|8.68|7.1|8.71|7.13|8.68|7.1|0
1652114640000|2022-05-09 16:44:00|8.69|7.11|8.68|7.11|8.71|7.13|8.67|7.09|0
1652114650000|2022-05-09 16:44:10|8.66|7.1|8.66|7.08|8.66|7.1|8.66|7.08|0
1652114660000|2022-05-09 16:44:20|8.54|6.98|8.61|7.04|8.61|7.04|8.54|6.98|0
1652114670000|2022-05-09 16:44:30|8.62|7.06|8.62|7.06|8.62|7.06|8.62|7.06|0
1652114680000|2022-05-09 16:44:40|8.57|7.01|8.61|7.04|8.61|7.04|8.57|7.01|0
1652114690000|2022-05-09 16:44:50|8.59|7.03|8.6|7.03|8.6|7.03|8.57|7.01|0
1652114700000|2022-05-09 16:45:00|8.55|7|8.59|7.03|8.59|7.03|8.52|6.97|0
1652114710000|2022-05-09 16:45:10|8.61|7.04|8.59|7.03|8.62|7.06|8.55|7|0
1652114720000|2022-05-09 16:45:20|8.57|7.01|8.51|6.96|8.57|7.01|8.51|6.96|0
1652114730000|2022-05-09 16:45:30|8.41|6.88|8.41|6.88|8.43|6.9|8.41|6.88|0
1652114740000|2022-05-09 16:45:40|8.42|6.89|8.42|6.89|8.42|6.89|8.41|6.88|0
1652114750000|2022-05-09 16:45:50|8.41|6.88|8.43|6.9|8.45|6.91|8.41|6.88|0
1652114760000|2022-05-09 16:46:00|8.39|6.86|8.42|6.89|8.42|6.89|8.39|6.86|0
1652114770000|2022-05-09 16:46:10|8.47|6.93|8.41|6.88|8.47|6.93|8.41|6.88|0
1652114780000|2022-05-09 16:46:20|8.38|6.86|8.37|6.85|8.38|6.86|8.36|6.84|0
1652114790000|2022-05-09 16:46:30|8.41|6.88|8.41|6.88|8.41|6.88|8.33|6.81|0
1652114800000|2022-05-09 16:46:40|8.4|6.87|8.41|6.88|8.41|6.88|8.36|6.84|0
1652114810000|2022-05-09 16:46:50|8.4|6.87|8.45|6.91|8.45|6.91|8.4|6.87|0
1652114820000|2022-05-09 16:47:00|8.41|6.88|8.38|6.86|8.43|6.9|8.36|6.84|0
1652114830000|2022-05-09 16:47:10|8.4|6.87|8.38|6.86|8.41|6.88|8.38|6.86|0
1652114840000|2022-05-09 16:47:20|8.41|6.88|8.4|6.87|8.45|6.91|8.4|6.87|0
1652114850000|2022-05-09 16:47:30|8.38|6.86|8.4|6.87|8.4|6.87|8.38|6.86|0
1652114860000|2022-05-09 16:47:40|8.47|6.88|8.47|6.93|8.47|6.93|8.45|6.88|0
1652114870000|2022-05-09 16:47:50|8.45|6.91|8.43|6.9|8.45|6.91|8.41|6.88|0
1652114880000|2022-05-09 16:48:00|8.4|6.87|8.34|6.83|8.4|6.87|8.31|6.8|0
1652114890000|2022-05-09 16:48:10|8.29|6.79|8.4|6.87|8.4|6.87|8.29|6.79|0
1652114900000|2022-05-09 16:48:20|8.43|6.9|8.4|6.87|8.43|6.9|8.4|6.87|0
1652114910000|2022-05-09 16:48:30|8.38|6.86|8.38|6.86|8.38|6.86|8.36|6.84|0
1652114920000|2022-05-09 16:48:40|8.4|6.87|8.4|6.87|8.43|6.9|8.4|6.87|0
1652114930000|2022-05-09 16:48:50|8.34|6.83|8.45|6.91|8.45|6.91|8.33|6.81|0
1652114940000|2022-05-09 16:49:00|8.44|6.9|8.45|6.91|8.45|6.91|8.4|6.87|0
1652114950000|2022-05-09 16:49:10|8.43|6.9|8.41|6.88|8.43|6.9|8.39|6.86|0
1652114960000|2022-05-09 16:49:20|8.34|6.83|8.4|6.87|8.4|6.87|8.34|6.83|0
1652114970000|2022-05-09 16:49:30|8.33|6.81|8.33|6.81|8.33|6.81|8.29|6.79|0
1652114980000|2022-05-09 16:49:40|8.34|6.83|8.36|6.84|8.36|6.84|8.31|6.8|0
1652114990000|2022-05-09 16:49:50|8.43|6.9|8.45|6.91|8.46|6.92|8.43|6.9|0
1652115000000|2022-05-09 16:50:00|8.41|6.88|8.43|6.9|8.45|6.91|8.41|6.88|0
1652115010000|2022-05-09 16:50:10|8.35|6.83|8.38|6.86|8.38|6.86|8.34|6.83|0
1652115020000|2022-05-09 16:50:20|8.36|6.84|8.36|6.84|8.36|6.84|8.36|6.84|0
1652115030000|2022-05-09 16:50:30|8.4|6.87|8.45|6.91|8.45|6.91|8.4|6.87|0
1652115040000|2022-05-09 16:50:40|8.43|6.9|8.4|6.87|8.43|6.9|8.37|6.85|0
1652115050000|2022-05-09 16:50:50|8.42|6.89|8.31|6.8|8.42|6.89|8.31|6.8|0
1652115060000|2022-05-09 16:51:00|8.26|6.76|8.25|6.75|8.26|6.76|8.23|6.73|0
1652115070000|2022-05-09 16:51:10|8.23|6.74|8.24|6.74|8.24|6.74|8.23|6.73|0
1652115080000|2022-05-09 16:51:20|8.26|6.76|8.22|6.72|8.26|6.76|8.22|6.72|0
1652115090000|2022-05-09 16:51:30|8.19|6.7|8.19|6.7|8.2|6.71|8.16|6.67|0
1652115100000|2022-05-09 16:51:40|8.21|6.72|8.21|6.72|8.22|6.73|8.21|6.72|0
1652115110000|2022-05-09 16:51:50|8.19|6.7|8.19|6.7|8.21|6.72|8.17|6.68|0
1652115120000|2022-05-09 16:52:00|8.2|6.71|8.21|6.72|8.22|6.72|8.2|6.71|0
1652115130000|2022-05-09 16:52:10|8.12|6.65|8.22|6.72|8.22|6.72|8.12|6.65|0
1652115140000|2022-05-09 16:52:20|8.21|6.76|8.28|6.77|8.29|6.78|8.21|6.76|0
1652115150000|2022-05-09 16:52:30|8.27|6.76|8.33|6.81|8.33|6.81|8.27|6.76|0
1652115160000|2022-05-09 16:52:40|8.41|6.82|8.38|6.85|8.41|6.88|8.37|6.82|0
1652115170000|2022-05-09 16:52:50|8.36|6.84|8.28|6.77|8.36|6.84|8.28|6.77|0
1652115180000|2022-05-09 16:53:00|8.29|6.78|8.34|6.83|8.34|6.83|8.29|6.78|0
1652115190000|2022-05-09 16:53:10|8.33|6.81|8.61|7.04|8.72|7.13|8.33|6.81|0
1652115200000|2022-05-09 16:53:20|8.59|7.03|8.58|7.02|8.59|7.03|8.58|7.02|0
1652115210000|2022-05-09 16:53:30|8.57|7.01|8.5|6.95|8.57|7.01|8.45|6.92|0
1652115220000|2022-05-09 16:53:40|8.49|6.94|8.44|6.9|8.49|6.94|8.44|6.9|0
1652115230000|2022-05-09 16:53:50|8.43|6.89|8.42|6.89|8.44|6.89|8.42|6.89|0
1652115240000|2022-05-09 16:54:00|8.4|6.88|8.42|6.89|8.42|6.89|8.39|6.86|0
1652115250000|2022-05-09 16:54:10|8.39|6.86|8.4|6.88|8.42|6.89|8.39|6.86|0
1652115260000|2022-05-09 16:54:20|8.38|6.85|8.33|6.81|8.38|6.85|8.33|6.81|0
1652115270000|2022-05-09 16:54:30|8.35|6.82|8.4|6.88|8.4|6.88|8.35|6.82|0
1652115280000|2022-05-09 16:54:40|8.42|6.89|8.42|6.89|8.45|6.92|8.42|6.89|0
1652115290000|2022-05-09 16:54:50|8.43|6.9|8.42|6.89|8.44|6.9|8.42|6.89|0
1652115300000|2022-05-09 16:55:00|8.39|6.86|8.4|6.87|8.42|6.89|8.39|6.86|0
1652115310000|2022-05-09 16:55:10|8.39|6.86|8.4|6.87|8.42|6.89|8.39|6.86|0
1652115320000|2022-05-09 16:55:20|8.37|6.85|8.44|6.9|8.44|6.9|8.37|6.85|0
1652115330000|2022-05-09 16:55:30|8.47|6.93|8.56|7|8.56|7|8.47|6.93|0
1652115340000|2022-05-09 16:55:40|8.62|7.05|8.61|7.04|8.62|7.05|8.59|7.03|0
1652115350000|2022-05-09 16:55:50|8.64|7.07|8.62|7.05|8.64|7.07|8.62|7.05|0
1652115360000|2022-05-09 16:56:00|8.5|6.95|8.51|6.96|8.54|6.99|8.5|6.95|0
1652115370000|2022-05-09 16:56:10|8.53|6.98|8.52|6.97|8.53|6.98|8.51|6.96|0
1652115380000|2022-05-09 16:56:20|8.49|6.94|8.54|6.99|8.54|6.99|8.47|6.93|0
1652115390000|2022-05-09 16:56:30|8.51|6.96|8.48|6.94|8.52|6.97|8.48|6.94|0
1652115400000|2022-05-09 16:56:40|8.51|6.96|8.52|6.97|8.52|6.97|8.51|6.96|0
1652115410000|2022-05-09 16:56:50|8.54|6.99|8.52|6.97|8.57|7.02|8.52|6.97|0
1652115420000|2022-05-09 16:57:00|8.49|6.94|8.45|6.92|8.49|6.94|8.44|6.9|0
1652115430000|2022-05-09 16:57:10|8.47|6.93|8.44|6.9|8.47|6.93|8.44|6.9|0
1652115440000|2022-05-09 16:57:20|8.5|6.96|8.44|6.91|8.5|6.96|8.44|6.9|0
1652115450000|2022-05-09 16:57:30|8.45|6.92|8.42|6.89|8.45|6.92|8.42|6.89|0
1652115460000|2022-05-09 16:57:40|8.4|6.87|8.42|6.89|8.43|6.89|8.4|6.87|0
1652115470000|2022-05-09 16:57:50|8.44|6.9|8.44|6.9|8.44|6.9|8.44|6.9|0
1652115480000|2022-05-09 16:58:00|8.47|6.93|8.42|6.89|8.47|6.93|8.4|6.87|0
1652115490000|2022-05-09 16:58:10|8.43|6.86|8.38|6.85|8.43|6.86|8.38|6.85|0
1652115500000|2022-05-09 16:58:20|8.33|6.82|8.3|6.79|8.33|6.82|8.28|6.78|0
1652115510000|2022-05-09 16:58:30|8.32|6.8|8.33|6.82|8.33|6.82|8.29|6.78|0
1652115520000|2022-05-09 16:58:40|8.32|6.8|8.43|6.89|8.43|6.89|8.32|6.8|0
1652115530000|2022-05-09 16:58:50|8.37|6.85|8.3|6.79|8.37|6.85|8.3|6.79|0
1652115540000|2022-05-09 16:59:00|8.28|6.78|8.32|6.8|8.32|6.8|8.27|6.76|0
1652115550000|2022-05-09 16:59:10|8.28|6.78|8.38|6.86|8.38|6.86|8.28|6.78|0
1652115560000|2022-05-09 16:59:20|8.32|6.8|8.3|6.79|8.32|6.8|8.28|6.78|0
1652115570000|2022-05-09 16:59:30|8.28|6.78|8.32|6.8|8.32|6.8|8.27|6.77|0
1652115580000|2022-05-09 16:59:40|8.31|6.79|8.28|6.78|8.31|6.79|8.28|6.78|0
1652115590000|2022-05-09 16:59:50|8.35|6.83|8.3|6.79|8.35|6.83|8.3|6.79|0
1652115600000|2022-05-09 17:00:00|8.28|6.78|8.35|6.83|8.35|6.83|8.28|6.78|0
1652115610000|2022-05-09 17:00:10|8.3|6.79|8.32|6.8|8.32|6.8|8.3|6.79|0
1652115620000|2022-05-09 17:00:20|8.33|6.82|8.28|6.78|8.37|6.85|8.28|6.78|0
1652115630000|2022-05-09 17:00:30|8.29|6.76|8.2|6.71|8.29|6.76|8.2|6.71|0
1652115640000|2022-05-09 17:00:40|8.13|6.65|8.1|6.63|8.13|6.65|8.08|6.61|0
1652115650000|2022-05-09 17:00:50|8.15|6.67|8.11|6.64|8.15|6.67|8.11|6.64|0
1652115660000|2022-05-09 17:01:00|8.1|6.63|8.15|6.67|8.15|6.67|8.1|6.63|0
1652115670000|2022-05-09 17:01:10|8.18|6.69|8.08|6.61|8.18|6.69|8.08|6.61|0
1652115680000|2022-05-09 17:01:20|8.09|6.62|8.13|6.65|8.13|6.65|8.09|6.62|0
1652115690000|2022-05-09 17:01:30|8.1|6.63|8.11|6.64|8.13|6.65|8.1|6.63|0
1652115700000|2022-05-09 17:01:40|8.13|6.65|8.21|6.72|8.21|6.72|8.13|6.65|0
1652115710000|2022-05-09 17:01:50|8.2|6.71|8.2|6.71|8.21|6.72|8.18|6.69|0
1652115720000|2022-05-09 17:02:00|8.19|6.7|8.23|6.73|8.23|6.73|8.18|6.69|0
1652115730000|2022-05-09 17:02:10|8.33|6.82|8.35|6.83|8.35|6.83|8.33|6.82|0
1652115740000|2022-05-09 17:02:20|8.84|7.24|8.77|7.18|8.88|7.27|8.77|7.18|0
1652115750000|2022-05-09 17:02:30|8.74|7.15|8.65|7.08|8.74|7.15|8.65|7.08|0
1652115760000|2022-05-09 17:02:40|8.6|7.04|8.53|6.98|8.6|7.04|8.51|6.97|0
1652115770000|2022-05-09 17:02:50|8.57|7.01|8.7|7.12|8.7|7.12|8.57|7.01|0
1652115780000|2022-05-09 17:03:00|8.69|7.11|8.62|7.05|8.69|7.11|8.62|7.05|0
1652115790000|2022-05-09 17:03:10|8.59|7.03|8.56|7.01|8.59|7.03|8.55|6.99|0
1652115800000|2022-05-09 17:03:20|8.57|7.04|8.62|7.05|8.62|7.05|8.57|7.02|0
1652115810000|2022-05-09 17:03:30|8.6|7.06|8.63|7.06|8.63|7.06|8.6|7.04|0
1652115820000|2022-05-09 17:03:40|8.69|7.11|8.64|7.07|8.69|7.11|8.64|7.07|0
1652115830000|2022-05-09 17:03:50|8.6|7.04|8.62|7.05|8.62|7.05|8.56|7.01|0
1652115840000|2022-05-09 17:04:00|8.6|7.04|8.67|7.09|8.67|7.09|8.58|7.02|0
1652115850000|2022-05-09 17:04:10|8.59|7.03|8.57|7.01|8.61|7.04|8.57|7.01|0
1652115860000|2022-05-09 17:04:20|8.54|6.99|8.58|7.02|8.58|7.02|8.48|6.94|0
1652115870000|2022-05-09 17:04:30|8.59|7.03|8.69|7.11|8.7|7.12|8.59|7.03|0
1652115880000|2022-05-09 17:04:40|8.66|7.08|8.55|6.99|8.66|7.08|8.55|6.99|0
1652115890000|2022-05-09 17:04:50|8.51|6.96|8.5|6.95|8.53|6.98|8.5|6.95|0
1652115900000|2022-05-09 17:05:00|8.46|6.92|8.53|6.98|8.55|6.99|8.46|6.92|0
1652115910000|2022-05-09 17:05:10|8.56|7.01|8.57|7.01|8.57|7.01|8.56|7.01|0
1652115920000|2022-05-09 17:05:20|8.56|7|8.51|6.96|8.58|7.02|8.51|6.96|0
1652115930000|2022-05-09 17:05:30|8.59|7.03|8.59|7.03|8.63|7.06|8.59|7.03|0
1652115940000|2022-05-09 17:05:40|8.58|7.02|8.56|7.01|8.58|7.02|8.56|7.01|0
1652115950000|2022-05-09 17:05:50|8.62|7.05|8.62|7.05|8.62|7.05|8.58|7.02|0
1652115960000|2022-05-09 17:06:00|8.54|6.99|8.53|6.98|8.55|6.99|8.53|6.98|0
1652115970000|2022-05-09 17:06:10|8.51|6.96|8.51|6.96|8.51|6.96|8.46|6.92|0
1652115980000|2022-05-09 17:06:20|8.49|6.95|8.49|6.95|8.49|6.95|8.48|6.94|0
1652115990000|2022-05-09 17:06:30|8.46|6.92|8.49|6.95|8.49|6.95|8.46|6.92|0
1652116000000|2022-05-09 17:06:40|8.58|7.02|8.53|6.98|8.58|7.02|8.53|6.98|0
1652116010000|2022-05-09 17:06:50|8.58|7.02|8.68|7.11|8.68|7.11|8.58|7.02|0
1652116020000|2022-05-09 17:07:00|8.72|7.13|8.63|7.06|8.72|7.13|8.62|7.05|0
1652116030000|2022-05-09 17:07:10|8.72|7.13|8.69|7.11|8.72|7.13|8.68|7.11|0
1652116040000|2022-05-09 17:07:20|8.67|7.09|8.67|7.09|8.67|7.09|8.63|7.06|0
1652116050000|2022-05-09 17:07:30|8.69|7.11|8.63|7.06|8.69|7.11|8.63|7.06|0
1652116060000|2022-05-09 17:07:40|8.65|7.08|8.62|7.05|8.65|7.08|8.62|7.05|0
1652116070000|2022-05-09 17:07:50|8.56|7.01|8.65|7.08|8.65|7.08|8.56|7.01|0
1652116080000|2022-05-09 17:08:00|8.72|7.13|8.68|7.11|8.74|7.15|8.68|7.11|0
1652116090000|2022-05-09 17:08:10|8.67|7.09|8.61|7.05|8.67|7.09|8.61|7.05|0
1652116100000|2022-05-09 17:08:20|8.63|7.06|8.58|7.02|8.63|7.06|8.58|7.02|0
1652116110000|2022-05-09 17:08:30|8.49|6.95|8.44|6.91|8.49|6.95|8.44|6.91|0
1652116120000|2022-05-09 17:08:40|8.51|6.96|8.54|6.98|8.54|6.98|8.51|6.96|0
1652116130000|2022-05-09 17:08:50|8.52|6.97|8.48|6.94|8.52|6.97|8.46|6.92|0
1652116140000|2022-05-09 17:09:00|8.51|6.96|8.47|7.07|8.51|7.07|8.46|6.96|0
1652116150000|2022-05-09 17:09:10|8.48|7.08|8.56|7.16|8.56|7.16|8.45|7.05|0
1652116160000|2022-05-09 17:09:20|8.57|7.17|8.62|7.22|8.64|7.24|8.57|7.17|0
1652116170000|2022-05-09 17:09:30|8.55|7.15|8.56|7.16|8.56|7.16|8.52|7.12|0
1652116180000|2022-05-09 17:09:40|8.54|7.14|8.47|7.07|8.54|7.14|8.47|7.07|0
1652116190000|2022-05-09 17:09:50|8.52|7.12|8.5|7.1|8.53|7.13|8.5|7.1|0
1652116200000|2022-05-09 17:10:00|8.51|7.11|8.38|6.98|8.51|7.11|8.38|6.98|0
1652116210000|2022-05-09 17:10:10|8.39|6.99|8.33|6.93|8.39|6.99|8.3|6.9|0
1652116220000|2022-05-09 17:10:20|8.28|6.88|8.42|7.02|8.42|7.02|8.28|6.88|0
1652116230000|2022-05-09 17:10:30|8.37|6.97|8.37|6.97|8.37|6.97|8.36|6.96|0
1652116240000|2022-05-09 17:10:40|8.34|6.94|8.27|6.87|8.34|6.94|8.27|6.87|0
1652116250000|2022-05-09 17:10:50|8.3|6.9|8.3|6.9|8.31|6.91|8.3|6.9|0
1652116260000|2022-05-09 17:11:00|8.28|6.88|8.22|6.82|8.28|6.88|8.22|6.82|0
1652116270000|2022-05-09 17:11:10|8.24|6.84|8.18|6.78|8.24|6.84|8.18|6.78|0
1652116280000|2022-05-09 17:11:20|8.19|6.79|8.18|6.78|8.21|6.81|8.18|6.78|0
1652116290000|2022-05-09 17:11:30|8.19|6.79|8.22|6.82|8.24|6.84|8.19|6.79|0
1652116300000|2022-05-09 17:11:40|8.2|6.8|8.18|6.78|8.2|6.8|8.18|6.78|0
1652116310000|2022-05-09 17:11:50|8.19|6.79|8.19|6.79|8.19|6.79|8.16|6.76|0
1652116320000|2022-05-09 17:12:00|8.21|6.81|8.21|6.81|8.22|6.82|8.21|6.81|0
1652116330000|2022-05-09 17:12:10|8.24|6.84|8.34|6.94|8.34|6.94|8.24|6.84|0
1652116340000|2022-05-09 17:12:20|8.36|6.96|8.35|6.95|8.36|6.96|8.35|6.95|0
1652116350000|2022-05-09 17:12:30|8.39|6.99|8.3|6.9|8.39|6.99|8.3|6.9|0
1652116360000|2022-05-09 17:12:40|8.27|6.87|8.28|6.88|8.28|6.88|8.26|6.86|0
1652116370000|2022-05-09 17:12:50|8.37|6.97|8.34|6.94|8.41|7.01|8.34|6.94|0
1652116380000|2022-05-09 17:13:00|8.31|6.91|8.28|6.88|8.31|6.91|8.27|6.87|0
1652116390000|2022-05-09 17:13:10|8.31|6.91|8.28|6.88|8.31|6.91|8.28|6.88|0
1652116400000|2022-05-09 17:13:20|8.3|6.9|8.34|6.94|8.34|6.94|8.3|6.9|0
1652116410000|2022-05-09 17:13:30|8.3|6.9|8.3|6.9|8.33|6.93|8.3|6.9|0
1652116420000|2022-05-09 17:13:40|8.32|6.92|8.42|7.02|8.42|7.02|8.32|6.92|0
1652116430000|2022-05-09 17:13:50|8.37|6.97|8.37|6.97|8.39|6.99|8.37|6.97|0
1652116440000|2022-05-09 17:14:00|8.33|6.93|8.34|6.94|8.34|6.94|8.33|6.93|0
1652116450000|2022-05-09 17:14:10|8.36|6.96|8.33|6.93|8.37|6.97|8.33|6.93|0
1652116460000|2022-05-09 17:14:20|8.28|6.88|8.24|6.84|8.28|6.88|8.22|6.82|0
1652116470000|2022-05-09 17:14:30|8.25|6.85|8.24|6.84|8.25|6.85|8.22|6.82|0
1652116480000|2022-05-09 17:14:40|8.2|6.8|8.2|6.8|8.2|6.8|8.19|6.79|0
1652116490000|2022-05-09 17:14:50|8.22|6.82|8.22|6.82|8.25|6.85|8.22|6.82|0
1652116500000|2022-05-09 17:15:00|8.21|6.81|8.2|6.8|8.21|6.81|8.19|6.79|0
1652116510000|2022-05-09 17:15:10|8.23|6.83|8.28|6.88|8.3|6.9|8.23|6.83|0
1652116520000|2022-05-09 17:15:20|8.34|6.94|8.39|6.99|8.39|6.99|8.33|6.93|0
1652116530000|2022-05-09 17:15:30|8.36|6.96|8.28|6.88|8.36|6.96|8.28|6.88|0
1652116540000|2022-05-09 17:15:40|8.3|6.9|8.42|7.02|8.42|7.02|8.3|6.9|0
1652116550000|2022-05-09 17:15:50|8.44|7.04|8.45|7.05|8.45|7.05|8.44|7.04|0
1652116560000|2022-05-09 17:16:00|8.4|7|8.36|6.96|8.4|7|8.34|6.94|0
1652116570000|2022-05-09 17:16:10|8.34|6.94|8.3|6.9|8.34|6.94|8.3|6.9|0
1652116580000|2022-05-09 17:16:20|8.24|6.84|8.23|6.83|8.25|6.85|8.23|6.83|0
1652116590000|2022-05-09 17:16:30|8.28|6.88|8.36|6.96|8.36|6.96|8.28|6.88|0
1652116600000|2022-05-09 17:16:40|8.34|6.94|8.33|6.93|8.36|6.96|8.33|6.93|0
1652116610000|2022-05-09 17:16:50|8.37|6.97|8.37|6.97|8.43|7.03|8.37|6.97|0
1652116620000|2022-05-09 17:17:00|8.36|6.96|8.39|6.99|8.39|6.99|8.36|6.96|0
1652116630000|2022-05-09 17:17:10|8.43|7.03|8.39|6.99|8.43|7.03|8.36|6.96|0
1652116640000|2022-05-09 17:17:20|8.43|7.03|8.42|7.02|8.43|7.03|8.4|7|0
1652116650000|2022-05-09 17:17:30|8.53|7.13|8.54|7.14|8.54|7.14|8.48|7.08|0
1652116660000|2022-05-09 17:17:40|8.5|7.1|8.5|7.1|8.54|7.14|8.5|7.1|0
1652116670000|2022-05-09 17:17:50|8.53|7.13|8.51|7.11|8.53|7.13|8.5|7.1|0
1652116680000|2022-05-09 17:18:00|8.56|7.16|8.64|7.24|8.66|7.26|8.56|7.16|0
1652116690000|2022-05-09 17:18:10|8.59|7.19|8.56|7.16|8.59|7.19|8.56|7.16|0
1652116700000|2022-05-09 17:18:20|8.54|7.14|8.48|7.08|8.54|7.14|8.45|7.05|0
1652116710000|2022-05-09 17:18:30|8.45|7.05|8.56|7.16|8.56|7.16|8.45|7.05|0
1652116720000|2022-05-09 17:18:40|8.51|7.11|8.64|7.24|8.64|7.24|8.51|7.11|0
1652116730000|2022-05-09 17:18:50|8.62|7.22|8.67|7.27|8.67|7.27|8.62|7.22|0
1652116740000|2022-05-09 17:19:00|8.64|7.24|8.77|7.37|8.8|7.4|8.64|7.24|0
1652116750000|2022-05-09 17:19:10|8.75|7.35|8.78|7.38|8.8|7.4|8.75|7.35|0
1652116760000|2022-05-09 17:19:20|8.75|7.35|8.7|7.3|8.75|7.35|8.69|7.29|0
1652116770000|2022-05-09 17:19:30|8.74|7.34|8.74|7.34|8.75|7.35|8.72|7.32|0
1652116780000|2022-05-09 17:19:40|8.69|7.29|8.72|7.32|8.72|7.32|8.69|7.29|0
1652116790000|2022-05-09 17:19:50|8.75|7.35|8.7|7.3|8.75|7.35|8.7|7.3|0
1652116800000|2022-05-09 17:20:00|8.65|7.25|8.43|7.03|8.65|7.25|8.43|7.03|0
1652116810000|2022-05-09 17:20:10|8.45|7.05|8.44|7.04|8.46|7.06|8.43|7.03|0
1652116820000|2022-05-09 17:20:20|8.35|6.95|8.34|6.94|8.36|6.96|8.34|6.94|0
1652116830000|2022-05-09 17:20:30|8.36|6.96|8.33|6.93|8.36|6.96|8.28|6.88|0
1652116840000|2022-05-09 17:20:40|8.36|6.96|8.39|6.99|8.39|6.99|8.36|6.96|0
1652116850000|2022-05-09 17:20:50|8.37|6.97|8.43|7.03|8.43|7.03|8.37|6.97|0
1652116860000|2022-05-09 17:21:00|8.45|7.05|8.52|7.12|8.52|7.12|8.42|7.02|0
1652116870000|2022-05-09 17:21:10|8.48|7.08|8.56|7.16|8.56|7.16|8.48|7.08|0
1652116880000|2022-05-09 17:21:20|8.54|7.14|8.54|7.14|8.54|7.14|8.54|7.14|0
1652116890000|2022-05-09 17:21:30|8.57|7.17|8.5|7.1|8.61|7.21|8.48|7.08|0
1652116900000|2022-05-09 17:21:40|8.51|7.11|8.54|7.14|8.54|7.14|8.5|7.1|0
1652116910000|2022-05-09 17:21:50|8.56|7.16|8.54|7.14|8.56|7.16|8.54|7.14|0
1652116920000|2022-05-09 17:22:00|8.53|7.13|8.5|7.1|8.53|7.13|8.47|7.07|0
1652116930000|2022-05-09 17:22:10|8.43|7.03|8.46|7.06|8.46|7.06|8.43|7.03|0
1652116940000|2022-05-09 17:22:20|8.44|7.04|8.5|7.1|8.5|7.1|8.43|7.03|0
1652116950000|2022-05-09 17:22:30|8.45|7.05|8.43|7.03|8.45|7.05|8.4|7|0
1652116960000|2022-05-09 17:22:40|8.46|7.06|8.48|7.08|8.5|7.1|8.46|7.06|0
1652116970000|2022-05-09 17:22:50|8.43|7.03|8.48|7.08|8.48|7.08|8.43|7.03|0
1652116980000|2022-05-09 17:23:00|8.45|7.05|8.42|7.02|8.45|7.05|8.42|7.02|0
1652116990000|2022-05-09 17:23:10|8.41|7.01|8.56|7.16|8.56|7.16|8.41|7.01|0
1652117000000|2022-05-09 17:23:20|8.55|7.15|8.46|7.06|8.55|7.15|8.46|7.06|0
1652117010000|2022-05-09 17:23:30|8.48|7.08|8.5|7.1|8.5|7.1|8.46|7.06|0
1652117020000|2022-05-09 17:23:40|8.46|7.06|8.43|7.03|8.48|7.08|8.43|7.03|0
1652117030000|2022-05-09 17:23:50|8.42|7.02|8.45|7.05|8.5|7.1|8.42|7.02|0
1652117040000|2022-05-09 17:24:00|8.42|7.02|8.42|7.02|8.42|7.02|8.4|7|0
1652117050000|2022-05-09 17:24:10|8.39|6.99|8.43|7.03|8.43|7.03|8.39|6.99|0
1652117060000|2022-05-09 17:24:20|8.5|7.1|8.48|7.08|8.5|7.1|8.43|7.03|0
1652117070000|2022-05-09 17:24:30|8.46|7.06|8.42|7.02|8.46|7.06|8.42|7.02|0
1652117080000|2022-05-09 17:24:40|8.43|7.03|8.39|6.99|8.43|7.03|8.29|6.89|0
1652117090000|2022-05-09 17:24:50|8.43|7.03|8.45|7.05|8.48|7.08|8.43|7.03|0
1652117100000|2022-05-09 17:25:00|8.46|7.06|8.45|7.05|8.49|7.09|8.45|7.05|0
1652117110000|2022-05-09 17:25:10|8.53|7.13|8.77|7.37|8.8|7.4|8.53|7.13|0
1652117120000|2022-05-09 17:25:20|8.73|7.33|8.69|7.29|8.73|7.33|8.67|7.27|0
1652117130000|2022-05-09 17:25:30|8.81|7.41|8.78|7.38|8.81|7.41|8.72|7.32|0
1652117140000|2022-05-09 17:25:40|8.85|7.45|8.77|7.37|8.85|7.45|8.77|7.37|0
1652117150000|2022-05-09 17:25:50|8.86|7.46|8.9|7.5|8.9|7.5|8.86|7.46|0
1652117160000|2022-05-09 17:26:00|8.86|7.46|8.85|7.45|8.88|7.48|8.85|7.45|0
1652117170000|2022-05-09 17:26:10|8.81|7.41|8.63|7.23|8.81|7.41|8.61|7.21|0
1652117180000|2022-05-09 17:26:20|8.59|7.19|8.6|7.2|8.6|7.2|8.59|7.19|0
1652117190000|2022-05-09 17:26:30|8.56|7.16|8.6|7.2|8.64|7.24|8.56|7.16|0
1652117200000|2022-05-09 17:26:40|8.65|7.25|8.66|7.26|8.66|7.26|8.64|7.24|0
1652117210000|2022-05-09 17:26:50|8.64|7.24|8.7|7.3|8.7|7.3|8.64|7.24|0
1652117220000|2022-05-09 17:27:00|8.64|7.24|8.78|7.38|8.78|7.38|8.64|7.24|0
1652117230000|2022-05-09 17:27:10|8.8|7.4|8.8|7.4|8.83|7.43|8.8|7.4|0
1652117240000|2022-05-09 17:27:20|8.86|7.46|8.76|7.36|8.86|7.46|8.73|7.33|0
1652117250000|2022-05-09 17:27:30|8.8|7.4|8.85|7.45|8.85|7.45|8.8|7.4|0
1652117260000|2022-05-09 17:27:40|8.89|7.49|8.88|7.48|8.91|7.51|8.86|7.46|0
1652117270000|2022-05-09 17:27:50|8.9|7.5|8.8|7.4|8.9|7.5|8.8|7.4|0
1652117280000|2022-05-09 17:28:00|8.76|7.36|8.64|7.24|8.76|7.36|8.64|7.24|0
1652117290000|2022-05-09 17:28:10|8.62|7.22|8.56|7.16|8.62|7.22|8.53|7.13|0
1652117300000|2022-05-09 17:28:20|8.53|7.13|8.51|7.11|8.53|7.13|8.51|7.11|0
1652117310000|2022-05-09 17:28:30|8.5|7.1|8.64|7.24|8.64|7.24|8.5|7.1|0
1652117320000|2022-05-09 17:28:40|8.68|7.28|8.76|7.36|8.76|7.36|8.68|7.28|0
1652117330000|2022-05-09 17:28:50|8.8|7.4|8.85|7.45|8.85|7.45|8.76|7.36|0
1652117340000|2022-05-09 17:29:00|8.76|7.36|8.86|7.46|8.86|7.46|8.76|7.36|0
1652117350000|2022-05-09 17:29:10|8.84|7.44|8.85|7.45|8.88|7.48|8.84|7.44|0
1652117360000|2022-05-09 17:29:20|8.88|7.48|9.06|7.66|9.06|7.66|8.88|7.48|0
1652117370000|2022-05-09 17:29:30|9.18|7.78|9.06|7.66|9.18|7.78|9.06|7.66|0
1652117380000|2022-05-09 17:29:40|9.08|7.68|9.11|7.71|9.11|7.71|9.08|7.68|0
1652117390000|2022-05-09 17:29:50|9.08|7.68|8.77|7.37|9.08|7.68|8.72|7.32|0
1652117400000|2022-05-09 17:30:00|8.74|7.34|8.82|7.42|8.82|7.42|8.74|7.34|0
1652117410000|2022-05-09 17:30:10|8.76|7.36|8.89|7.49|8.89|7.49|8.76|7.36|0
1652117420000|2022-05-09 17:30:20|8.83|7.43|8.84|7.44|8.84|7.44|8.82|7.42|0
1652117430000|2022-05-09 17:30:30|8.89|7.49|8.9|7.5|8.9|7.5|8.89|7.49|0
1652117440000|2022-05-09 17:30:40|8.97|7.57|8.95|7.55|8.97|7.57|8.89|7.49|0
1652117450000|2022-05-09 17:30:50|8.97|7.57|8.99|7.59|8.99|7.59|8.97|7.57|0
1652117460000|2022-05-09 17:31:00|8.92|7.52|8.94|7.54|8.97|7.57|8.92|7.52|0
1652117470000|2022-05-09 17:31:10|8.92|7.52|8.99|7.59|8.99|7.59|8.9|7.5|0
1652117480000|2022-05-09 17:31:20|8.94|7.54|8.9|7.5|8.94|7.54|8.9|7.5|0
1652117490000|2022-05-09 17:31:30|8.89|7.49|8.85|7.45|8.89|7.49|8.82|7.42|0
1652117500000|2022-05-09 17:31:40|8.82|7.42|8.72|7.32|8.82|7.42|8.71|7.31|0
1652117510000|2022-05-09 17:31:50|8.77|7.37|8.86|7.46|8.86|7.46|8.77|7.37|0
1652117520000|2022-05-09 17:32:00|8.85|7.45|8.69|7.29|8.85|7.45|8.69|7.29|0
1652117530000|2022-05-09 17:32:10|8.67|7.27|8.69|7.29|8.69|7.29|8.67|7.27|0
1652117540000|2022-05-09 17:32:20|8.65|7.25|8.63|7.23|8.65|7.25|8.61|7.21|0
1652117550000|2022-05-09 17:32:30|8.58|7.18|8.5|7.1|8.58|7.18|8.5|7.1|0
1652117560000|2022-05-09 17:32:40|8.53|7.13|8.51|7.11|8.53|7.13|8.51|7.11|0
1652117570000|2022-05-09 17:32:50|8.48|7.08|8.44|7.04|8.48|7.08|8.42|7.02|0
1652117580000|2022-05-09 17:33:00|8.37|6.97|8.1|6.7|8.37|6.97|8.08|6.68|0
1652117590000|2022-05-09 17:33:10|8.16|6.76|8.22|6.82|8.22|6.82|8.16|6.76|0
1652117600000|2022-05-09 17:33:20|8.23|6.83|8.26|6.86|8.26|6.86|8.23|6.83|0
1652117610000|2022-05-09 17:33:30|8.3|6.9|8.28|6.88|8.3|6.9|8.25|6.85|0
1652117620000|2022-05-09 17:33:40|8.3|6.9|8.27|6.87|8.34|6.94|8.26|6.86|0
1652117630000|2022-05-09 17:33:50|8.3|6.9|8.28|6.88|8.3|6.9|8.28|6.88|0
1652117640000|2022-05-09 17:34:00|8.27|6.87|8.28|6.88|8.28|6.88|8.25|6.85|0
1652117650000|2022-05-09 17:34:10|8.25|6.85|8.2|6.8|8.25|6.85|8.2|6.8|0
1652117660000|2022-05-09 17:34:20|8.14|6.74|8.16|6.76|8.2|6.8|8.14|6.74|0
1652117670000|2022-05-09 17:34:30|8.17|6.77|8.02|6.62|8.17|6.77|8.01|6.61|0
1652117680000|2022-05-09 17:34:40|8.04|6.64|7.97|6.57|8.04|6.64|7.97|6.57|0
1652117690000|2022-05-09 17:34:50|8.01|6.61|7.97|6.57|8.01|6.61|7.97|6.57|0
1652117700000|2022-05-09 17:35:00|7.96|6.56|7.98|6.58|8|6.6|7.96|6.56|0
1652117710000|2022-05-09 17:35:10|7.95|6.55|7.91|6.51|7.95|6.55|7.87|6.47|0
1652117720000|2022-05-09 17:35:20|7.84|6.44|7.89|6.49|7.9|6.5|7.84|6.44|0
1652117730000|2022-05-09 17:35:30|7.86|6.46|7.86|6.46|7.87|6.47|7.86|6.46|0
1652117740000|2022-05-09 17:35:40|7.84|6.44|7.89|6.49|7.89|6.49|7.84|6.44|0
1652117750000|2022-05-09 17:35:50|7.88|6.48|7.89|6.49|7.89|6.49|7.88|6.48|0
1652117760000|2022-05-09 17:36:00|7.81|6.41|7.78|6.38|7.83|6.43|7.78|6.38|0
1652117770000|2022-05-09 17:36:10|7.81|6.41|7.8|6.4|7.81|6.41|7.78|6.38|0
1652117780000|2022-05-09 17:36:20|7.83|6.43|7.86|6.46|7.86|6.46|7.83|6.43|0
1652117790000|2022-05-09 17:36:30|7.84|6.44|7.9|6.5|7.9|6.5|7.84|6.44|0
1652117800000|2022-05-09 17:36:40|7.91|6.51|7.95|6.55|7.95|6.55|7.89|6.49|0
1652117810000|2022-05-09 17:36:50|7.98|6.58|7.93|6.53|7.98|6.58|7.93|6.53|0
1652117820000|2022-05-09 17:37:00|7.95|6.55|7.87|6.47|7.95|6.55|7.87|6.47|0
1652117830000|2022-05-09 17:37:10|7.89|6.49|7.89|6.49|7.89|6.49|7.89|6.49|0
1652117840000|2022-05-09 17:37:20|7.87|6.47|7.9|6.5|7.95|6.55|7.87|6.47|0
1652117850000|2022-05-09 17:37:30|7.87|6.47|7.81|6.41|7.87|6.47|7.8|6.4|0
1652117860000|2022-05-09 17:37:40|7.8|6.4|7.75|6.35|7.8|6.4|7.73|6.33|0
1652117870000|2022-05-09 17:37:50|7.78|6.38|7.8|6.4|7.8|6.4|7.78|6.38|0
1652117880000|2022-05-09 17:38:00|7.78|6.38|7.83|6.43|7.83|6.43|7.78|6.38|0
1652117890000|2022-05-09 17:38:10|7.8|6.4|7.8|6.4|7.8|6.4|7.75|6.35|0
1652117900000|2022-05-09 17:38:20|7.77|6.37|7.73|6.33|7.77|6.37|7.7|6.3|0
1652117910000|2022-05-09 17:38:30|7.72|6.32|7.74|6.34|7.77|6.37|7.72|6.32|0
1652117920000|2022-05-09 17:38:40|7.75|6.35|7.71|6.31|7.77|6.37|7.71|6.31|0
1652117930000|2022-05-09 17:38:50|7.72|6.32|7.74|6.34|7.74|6.34|7.72|6.32|0
1652117940000|2022-05-09 17:39:00|7.77|6.37|7.86|6.46|7.86|6.46|7.77|6.37|0
1652117950000|2022-05-09 17:39:10|7.83|6.43|7.81|6.41|7.83|6.43|7.78|6.38|0
1652117960000|2022-05-09 17:39:20|7.86|6.46|7.87|6.47|7.93|6.53|7.86|6.46|0
1652117970000|2022-05-09 17:39:30|7.9|6.5|7.9|6.5|7.9|6.5|7.89|6.49|0
1652117980000|2022-05-09 17:39:40|7.87|6.47|7.84|6.44|7.87|6.47|7.78|6.38|0
1652117990000|2022-05-09 17:39:50|7.89|6.49|7.93|6.53|7.93|6.53|7.89|6.49|0
1652118000000|2022-05-09 17:40:00|7.89|6.49|7.92|6.52|7.92|6.52|7.85|6.45|0
1652118010000|2022-05-09 17:40:10|7.93|6.53|7.91|6.51|7.93|6.53|7.91|6.51|0
1652118020000|2022-05-09 17:40:20|7.93|6.53|7.93|6.53|7.93|6.53|7.91|6.51|0
1652118030000|2022-05-09 17:40:30|8|6.6|8.06|6.66|8.06|6.66|8|6.6|0
1652118040000|2022-05-09 17:40:40|8|6.6|7.97|6.57|8|6.6|7.97|6.57|0
1652118050000|2022-05-09 17:40:50|8.03|6.63|8.12|6.72|8.12|6.72|8.03|6.63|0
1652118060000|2022-05-09 17:41:00|8.09|6.69|8.14|6.74|8.14|6.74|8.08|6.68|0
1652118070000|2022-05-09 17:41:10|8.19|6.79|8.37|6.97|8.37|6.97|8.19|6.79|0
1652118080000|2022-05-09 17:41:20|8.26|6.86|8.22|6.82|8.26|6.86|8.22|6.82|0
1652118090000|2022-05-09 17:41:30|8.2|6.8|8.28|6.88|8.29|6.89|8.2|6.8|0
1652118100000|2022-05-09 17:41:40|8.31|6.91|8.29|6.89|8.31|6.91|8.28|6.88|0
1652118110000|2022-05-09 17:41:50|8.32|6.92|8.46|7.06|8.47|7.07|8.31|6.91|0
1652118120000|2022-05-09 17:42:00|8.45|7.05|8.44|7.04|8.53|7.13|8.43|7.03|0
1652118130000|2022-05-09 17:42:10|8.39|6.99|8.45|7.05|8.45|7.05|8.39|6.99|0
1652118140000|2022-05-09 17:42:20|8.46|7.06|8.46|7.06|8.48|7.08|8.46|7.06|0
1652118150000|2022-05-09 17:42:30|8.42|7.02|8.45|7.05|8.45|7.05|8.42|7.02|0
1652118160000|2022-05-09 17:42:40|8.5|7.1|8.51|7.11|8.53|7.13|8.5|7.1|0
1652118170000|2022-05-09 17:42:50|8.5|7.1|8.46|7.06|8.5|7.1|8.43|7.03|0
1652118180000|2022-05-09 17:43:00|8.5|7.1|8.59|7.19|8.59|7.19|8.48|7.08|0
1652118190000|2022-05-09 17:43:10|8.66|7.26|8.62|7.22|8.67|7.27|8.62|7.22|0
1652118200000|2022-05-09 17:43:20|8.61|7.21|8.57|7.17|8.62|7.22|8.57|7.17|0
1652118210000|2022-05-09 17:43:30|8.56|7.16|8.62|7.22|8.62|7.22|8.56|7.16|0
1652118220000|2022-05-09 17:43:40|8.67|7.27|8.69|7.29|8.77|7.37|8.67|7.27|0
1652118230000|2022-05-09 17:43:50|8.65|7.25|8.67|7.27|8.72|7.32|8.65|7.25|0
1652118240000|2022-05-09 17:44:00|8.64|7.24|8.67|7.27|8.67|7.27|8.64|7.24|0
1652118250000|2022-05-09 17:44:10|8.64|7.24|8.54|7.14|8.64|7.24|8.54|7.14|0
1652118260000|2022-05-09 17:44:20|8.53|7.13|8.64|7.24|8.64|7.24|8.53|7.13|0
1652118270000|2022-05-09 17:44:30|8.65|7.25|8.69|7.29|8.69|7.29|8.65|7.25|0
1652118280000|2022-05-09 17:44:40|8.71|7.31|8.64|7.24|8.71|7.31|8.64|7.24|0
1652118290000|2022-05-09 17:44:50|8.69|7.29|8.67|7.27|8.7|7.3|8.67|7.27|0
1652118300000|2022-05-09 17:45:00|8.69|7.29|8.83|7.43|8.83|7.43|8.69|7.29|0
1652118310000|2022-05-09 17:45:10|8.85|7.45|8.82|7.42|8.85|7.45|8.82|7.42|0
1652118320000|2022-05-09 17:45:20|8.8|7.4|8.78|7.38|8.82|7.42|8.78|7.38|0
1652118330000|2022-05-09 17:45:30|8.72|7.32|8.72|7.32|8.73|7.33|8.69|7.29|0
1652118340000|2022-05-09 17:45:40|8.73|7.33|8.7|7.3|8.77|7.37|8.7|7.3|0
1652118350000|2022-05-09 17:45:50|8.69|7.29|8.65|7.25|8.69|7.29|8.62|7.22|0
1652118360000|2022-05-09 17:46:00|8.54|7.14|8.56|7.16|8.59|7.19|8.54|7.14|0
1652118370000|2022-05-09 17:46:10|8.54|7.14|8.49|7.09|8.54|7.14|8.49|7.09|0
1652118380000|2022-05-09 17:46:20|8.48|7.08|8.48|7.08|8.51|7.11|8.48|7.08|0
1652118390000|2022-05-09 17:46:30|8.49|7.09|8.51|7.11|8.51|7.11|8.48|7.08|0
1652118400000|2022-05-09 17:46:40|8.52|7.12|8.48|7.08|8.52|7.12|8.48|7.08|0
1652118410000|2022-05-09 17:46:50|8.46|7.06|8.43|7.03|8.47|7.07|8.43|7.03|0
1652118420000|2022-05-09 17:47:00|8.42|7.02|8.31|6.91|8.42|7.02|8.31|6.91|0
1652118430000|2022-05-09 17:47:10|8.29|6.89|8.38|6.98|8.38|6.98|8.27|6.87|0
1652118440000|2022-05-09 17:47:20|8.37|6.97|8.4|7|8.42|7.02|8.37|6.97|0
1652118450000|2022-05-09 17:47:30|8.38|6.98|8.48|7.08|8.48|7.08|8.38|6.98|0
1652118460000|2022-05-09 17:47:40|8.52|7.12|8.65|7.25|8.65|7.25|8.51|7.11|0
1652118470000|2022-05-09 17:47:50|8.66|7.26|8.73|7.33|8.73|7.33|8.65|7.25|0
1652118480000|2022-05-09 17:48:00|8.83|7.43|8.8|7.4|8.83|7.43|8.8|7.4|0
1652118490000|2022-05-09 17:48:10|8.75|7.35|8.77|7.37|8.77|7.37|8.73|7.33|0
1652118500000|2022-05-09 17:48:20|8.72|7.32|8.7|7.3|8.73|7.33|8.7|7.3|0
1652118510000|2022-05-09 17:48:30|8.76|7.36|8.77|7.37|8.79|7.39|8.75|7.35|0
1652118520000|2022-05-09 17:48:40|8.76|7.36|8.65|7.25|8.76|7.36|8.65|7.25|0
1652118530000|2022-05-09 17:48:50|8.64|7.24|8.56|7.16|8.64|7.24|8.56|7.16|0
1652118540000|2022-05-09 17:49:00|8.53|7.13|8.49|7.09|8.53|7.13|8.49|7.09|0
1652118550000|2022-05-09 17:49:10|8.46|7.06|8.42|7.02|8.46|7.06|8.42|7.02|0
1652118560000|2022-05-09 17:49:20|8.4|7|8.34|6.94|8.4|7|8.34|6.94|0
1652118570000|2022-05-09 17:49:30|8.35|6.95|8.4|7|8.4|7|8.35|6.95|0
1652118580000|2022-05-09 17:49:40|8.34|6.94|8.38|6.98|8.38|6.98|8.33|6.93|0
1652118590000|2022-05-09 17:49:50|8.33|6.93|8.32|6.92|8.34|6.94|8.31|6.91|0
1652118600000|2022-05-09 17:50:00|8.37|6.97|8.29|6.89|8.37|6.97|8.29|6.89|0
1652118610000|2022-05-09 17:50:10|8.32|6.92|8.37|6.97|8.37|6.97|8.32|6.92|0
1652118620000|2022-05-09 17:50:20|8.38|6.98|8.38|6.98|8.41|7.01|8.38|6.98|0
1652118630000|2022-05-09 17:50:30|8.32|6.92|8.34|6.94|8.34|6.94|8.31|6.91|0
1652118640000|2022-05-09 17:50:40|8.33|6.93|8.37|6.97|8.38|6.98|8.33|6.93|0
1652118650000|2022-05-09 17:50:50|8.4|7|8.27|6.87|8.4|7|8.27|6.87|0
1652118660000|2022-05-09 17:51:00|8.26|6.86|8.17|6.77|8.26|6.86|8.13|6.73|0
1652118670000|2022-05-09 17:51:10|8.14|6.74|8.06|6.66|8.14|6.74|8.06|6.66|0
1652118680000|2022-05-09 17:51:20|8.03|6.63|7.96|6.56|8.03|6.63|7.96|6.56|0
1652118690000|2022-05-09 17:51:30|7.94|6.54|7.9|6.5|7.94|6.54|7.9|6.5|0
1652118700000|2022-05-09 17:51:40|7.91|6.51|7.86|6.46|7.91|6.51|7.86|6.46|0
1652118710000|2022-05-09 17:51:50|7.87|6.47|7.88|6.48|7.88|6.48|7.85|6.45|0
1652118720000|2022-05-09 17:52:00|7.84|6.44|7.85|6.45|7.85|6.45|7.82|6.42|0
1652118730000|2022-05-09 17:52:10|7.78|6.38|7.75|6.35|7.79|6.39|7.75|6.35|0
1652118740000|2022-05-09 17:52:20|7.74|6.34|7.71|6.31|7.74|6.34|7.71|6.31|0
1652118750000|2022-05-09 17:52:30|7.72|6.32|7.72|6.32|7.74|6.34|7.71|6.31|0
1652118760000|2022-05-09 17:52:40|7.66|6.26|7.68|6.28|7.68|6.28|7.66|6.26|0
1652118770000|2022-05-09 17:52:50|7.69|6.29|7.66|6.26|7.69|6.29|7.65|6.25|0
1652118780000|2022-05-09 17:53:00|7.64|6.24|7.61|6.21|7.65|6.25|7.61|6.21|0
1652118790000|2022-05-09 17:53:10|7.65|6.25|7.66|6.26|7.69|6.29|7.65|6.25|0
1652118800000|2022-05-09 17:53:20|7.68|6.28|7.71|6.31|7.71|6.31|7.68|6.28|0
1652118810000|2022-05-09 17:53:30|7.69|6.29|7.69|6.29|7.7|6.3|7.69|6.29|0
1652118820000|2022-05-09 17:53:40|7.66|6.26|7.63|6.23|7.66|6.26|7.63|6.23|0
1652118830000|2022-05-09 17:53:50|7.59|6.19|7.62|6.22|7.62|6.22|7.59|6.19|0
1652118840000|2022-05-09 17:54:00|7.61|6.21|7.49|6.09|7.61|6.21|7.49|6.09|0
1652118850000|2022-05-09 17:54:10|7.48|6.08|7.48|6.08|7.48|6.08|7.44|6.04|0
1652118860000|2022-05-09 17:54:20|7.45|6.05|7.52|6.12|7.52|6.12|7.45|6.05|0
1652118870000|2022-05-09 17:54:30|7.53|6.13|7.63|6.23|7.63|6.23|7.53|6.13|0
1652118880000|2022-05-09 17:54:40|7.64|6.24|7.66|6.26|7.66|6.26|7.6|6.2|0
1652118890000|2022-05-09 17:54:50|7.65|6.25|7.65|6.25|7.65|6.25|7.65|6.25|0
1652118900000|2022-05-09 17:55:00|7.62|6.22|7.63|6.23|7.65|6.25|7.62|6.22|0
1652118910000|2022-05-09 17:55:10|7.62|6.22|7.59|6.19|7.62|6.22|7.59|6.19|0
1652118920000|2022-05-09 17:55:20|7.63|6.23|7.68|6.28|7.68|6.28|7.63|6.23|0
1652118930000|2022-05-09 17:55:30|7.75|6.35|7.81|6.41|7.81|6.41|7.75|6.35|0
1652118940000|2022-05-09 17:55:40|7.85|6.45|7.74|6.34|7.85|6.45|7.74|6.34|0
1652118950000|2022-05-09 17:55:50|7.79|6.39|7.76|6.36|7.79|6.39|7.75|6.35|0
1652118960000|2022-05-09 17:56:00|7.75|6.35|7.84|6.44|7.84|6.44|7.75|6.35|0
1652118970000|2022-05-09 17:56:10|7.85|6.45|7.87|6.47|7.92|6.52|7.85|6.45|0
1652118980000|2022-05-09 17:56:20|7.84|6.44|7.88|6.48|7.88|6.48|7.84|6.44|0
1652118990000|2022-05-09 17:56:30|7.91|6.51|8.36|6.96|8.36|6.96|7.89|6.49|0
1652119000000|2022-05-09 17:56:40|8.33|6.93|8.25|6.85|8.33|6.93|8.25|6.85|0
1652119010000|2022-05-09 17:56:50|8.26|6.86|8.2|6.8|8.36|6.96|8.2|6.8|0
1652119020000|2022-05-09 17:57:00|8.17|6.77|8.14|6.74|8.19|6.79|8.14|6.74|0
1652119030000|2022-05-09 17:57:10|8.16|6.76|8.25|6.85|8.25|6.85|8.16|6.76|0
1652119040000|2022-05-09 17:57:20|8.36|6.96|8.54|7.14|8.54|7.14|8.36|6.96|0
1652119050000|2022-05-09 17:57:30|8.5|7.1|8.42|7.02|8.5|7.1|8.42|7.02|0
1652119060000|2022-05-09 17:57:40|8.39|6.99|8.48|7.08|8.48|7.08|8.39|6.99|0
1652119070000|2022-05-09 17:57:50|8.55|7.15|8.55|7.15|8.55|7.15|8.53|7.13|0
1652119080000|2022-05-09 17:58:00|8.53|7.13|8.42|7.02|8.53|7.13|8.42|7.02|0
1652119090000|2022-05-09 17:58:10|8.4|7|8.32|6.92|8.4|7|8.32|6.92|0
1652119100000|2022-05-09 17:58:20|8.33|6.93|8.39|6.99|8.39|6.99|8.33|6.93|0
1652119110000|2022-05-09 17:58:30|8.4|7|8.33|6.93|8.4|7|8.33|6.93|0
1652119120000|2022-05-09 17:58:40|8.36|6.96|8.33|6.93|8.36|6.96|8.33|6.93|0
1652119130000|2022-05-09 17:58:50|8.34|6.94|8.42|7.02|8.45|7.05|8.34|6.94|0
1652119140000|2022-05-09 17:59:00|8.46|7.06|8.44|7.04|8.46|7.06|8.44|7.04|0
1652119150000|2022-05-09 17:59:10|8.47|7.07|8.43|7.03|8.48|7.08|8.43|7.03|0
1652119160000|2022-05-09 17:59:20|8.4|7|8.37|6.97|8.4|7|8.37|6.97|0
1652119170000|2022-05-09 17:59:30|8.36|6.96|8.36|6.96|8.37|6.97|8.34|6.94|0
1652119180000|2022-05-09 17:59:40|8.4|7|8.36|6.96|8.4|7|8.36|6.96|0
1652119190000|2022-05-09 17:59:50|8.37|6.97|8.34|6.94|8.39|6.99|8.34|6.94|0
1652119200000|2022-05-09 18:00:00|8.36|6.96|8.4|7|8.4|7|8.33|6.93|0
1652119210000|2022-05-09 18:00:10|8.37|6.97|8.34|6.94|8.37|6.97|8.34|6.94|0
1652119220000|2022-05-09 18:00:20|8.39|6.99|8.43|7.03|8.43|7.03|8.37|6.97|0
1652119230000|2022-05-09 18:00:30|8.54|7.14|8.46|7.06|8.54|7.14|8.43|7.03|0
1652119240000|2022-05-09 18:00:40|8.43|7.03|8.43|7.03|8.43|7.03|8.43|7.03|0
1652119250000|2022-05-09 18:00:50|8.51|7.11|8.53|7.13|8.54|7.14|8.51|7.11|0
1652119260000|2022-05-09 18:01:00|8.51|7.11|8.66|7.26|8.66|7.26|8.51|7.11|0
1652119270000|2022-05-09 18:01:10|8.58|7.18|8.59|7.19|8.63|7.23|8.58|7.18|0
1652119280000|2022-05-09 18:01:20|8.56|7.16|8.66|7.26|8.66|7.26|8.54|7.14|0
1652119290000|2022-05-09 18:01:30|8.67|7.27|8.58|7.18|8.67|7.27|8.58|7.18|0
1652119300000|2022-05-09 18:01:40|8.59|7.19|8.62|7.22|8.65|7.25|8.59|7.19|0
1652119310000|2022-05-09 18:01:50|8.59|7.19|8.7|7.3|8.75|7.35|8.59|7.19|0
1652119320000|2022-05-09 18:02:00|8.66|7.26|8.74|7.34|8.78|7.38|8.66|7.26|0
1652119330000|2022-05-09 18:02:10|8.76|7.36|8.75|7.35|8.81|7.41|8.75|7.35|0
1652119340000|2022-05-09 18:02:20|8.79|7.39|8.8|7.4|8.83|7.43|8.79|7.39|0
1652119350000|2022-05-09 18:02:30|8.47|7.07|8.37|6.97|8.47|7.07|8.37|6.97|0
1652119360000|2022-05-09 18:02:40|8.36|6.96|8.39|6.87|8.39|6.96|8.28|6.87|0
1652119370000|2022-05-09 18:02:50|8.38|6.85|8.38|6.85|8.41|6.88|8.38|6.85|0
1652119380000|2022-05-09 18:03:00|8.34|6.83|8.4|6.87|8.4|6.87|8.32|6.8|0
1652119390000|2022-05-09 18:03:10|8.43|6.9|8.4|6.87|8.43|6.9|8.34|6.83|0
1652119400000|2022-05-09 18:03:20|8.45|6.91|8.43|6.9|8.51|6.97|8.43|6.9|0
1652119410000|2022-05-09 18:03:30|8.38|6.85|8.26|6.76|8.38|6.85|8.26|6.76|0
1652119420000|2022-05-09 18:03:40|8.27|6.77|8.24|6.74|8.27|6.77|8.19|6.7|0
1652119430000|2022-05-09 18:03:50|8.23|6.7|8.14|6.66|8.23|6.7|8.14|6.66|0
1652119440000|2022-05-09 18:04:00|8.21|6.71|8.14|6.66|8.21|6.71|8.14|6.66|0
1652119450000|2022-05-09 18:04:10|8.12|6.65|8.22|6.73|8.22|6.73|8.12|6.65|0
1652119460000|2022-05-09 18:04:20|8.21|6.71|8.23|6.74|8.24|6.74|8.21|6.71|0
1652119470000|2022-05-09 18:04:30|8.26|6.76|8.23|6.74|8.26|6.76|8.22|6.73|0
1652119480000|2022-05-09 18:04:40|8.17|6.69|8.17|6.69|8.17|6.69|8.14|6.66|0
1652119490000|2022-05-09 18:04:50|8.19|6.7|8.24|6.74|8.24|6.74|8.19|6.7|0
1652119500000|2022-05-09 18:05:00|8.22|6.73|8.27|6.77|8.27|6.77|8.22|6.73|0
1652119510000|2022-05-09 18:05:10|8.39|6.87|8.44|6.9|8.44|6.91|8.36|6.84|0
1652119520000|2022-05-09 18:05:20|8.41|6.88|8.36|6.84|8.43|6.89|8.36|6.84|0
1652119530000|2022-05-09 18:05:30|8.31|6.8|8.32|6.81|8.34|6.83|8.31|6.8|0
1652119540000|2022-05-09 18:05:40|8.27|6.77|8.27|6.77|8.29|6.78|8.26|6.76|0
1652119550000|2022-05-09 18:05:50|8.26|6.76|8.24|6.74|8.27|6.77|8.24|6.74|0
1652119560000|2022-05-09 18:06:00|8.19|6.7|8.19|6.7|8.26|6.76|8.19|6.7|0
1652119570000|2022-05-09 18:06:10|8.22|6.73|8.21|6.71|8.26|6.76|8.21|6.71|0
1652119580000|2022-05-09 18:06:20|8.14|6.66|8.16|6.67|8.19|6.7|8.14|6.66|0
1652119590000|2022-05-09 18:06:30|8.12|6.65|8.13|6.65|8.13|6.65|8.11|6.63|0
1652119600000|2022-05-09 18:06:40|8.12|6.64|8.02|6.56|8.12|6.64|7.96|6.51|0
1652119610000|2022-05-09 18:06:50|8.01|6.55|7.94|6.5|8.01|6.55|7.94|6.5|0
1652119620000|2022-05-09 18:07:00|7.96|6.51|7.94|6.5|7.97|6.52|7.94|6.5|0
1652119630000|2022-05-09 18:07:10|7.96|6.51|7.92|6.48|7.96|6.51|7.92|6.48|0
1652119640000|2022-05-09 18:07:20|7.91|6.47|8.01|6.55|8.01|6.55|7.91|6.47|0
1652119650000|2022-05-09 18:07:30|8.02|6.56|8.04|6.58|8.04|6.58|8.02|6.56|0
1652119660000|2022-05-09 18:07:40|8.01|6.55|7.94|6.5|8.01|6.55|7.94|6.5|0
1652119670000|2022-05-09 18:07:50|7.92|6.48|7.97|6.52|7.97|6.52|7.92|6.48|0
1652119680000|2022-05-09 18:08:00|7.96|6.51|7.94|6.5|7.96|6.51|7.94|6.5|0
1652119690000|2022-05-09 18:08:10|7.88|6.44|7.94|6.5|7.94|6.5|7.88|6.44|0
1652119700000|2022-05-09 18:08:20|7.92|6.48|8.01|6.56|8.01|6.56|7.92|6.48|0
1652119710000|2022-05-09 18:08:30|7.97|6.55|7.96|6.51|7.98|6.55|7.96|6.51|0
1652119720000|2022-05-09 18:08:40|7.93|6.49|7.92|6.48|7.93|6.49|7.92|6.48|0
1652119730000|2022-05-09 18:08:50|7.93|6.49|7.89|6.46|7.93|6.49|7.89|6.46|0
1652119740000|2022-05-09 18:09:00|7.84|6.42|7.76|6.35|7.84|6.42|7.76|6.35|0
1652119750000|2022-05-09 18:09:10|7.75|6.34|7.76|6.35|7.79|6.38|7.75|6.34|0
1652119760000|2022-05-09 18:09:20|7.79|6.38|7.96|6.51|7.96|6.51|7.79|6.38|0
1652119770000|2022-05-09 18:09:30|7.88|6.44|8.01|6.55|8.01|6.55|7.88|6.44|0
1652119780000|2022-05-09 18:09:40|8.04|6.56|7.96|6.51|8.04|6.58|7.96|6.51|0
1652119790000|2022-05-09 18:09:50|7.92|6.48|7.99|6.54|7.99|6.54|7.92|6.48|0
1652119800000|2022-05-09 18:10:00|7.86|6.43|7.84|6.42|7.86|6.43|7.84|6.42|0
1652119810000|2022-05-09 18:10:10|7.83|6.4|7.83|6.41|7.89|6.46|7.83|6.4|0
1652119820000|2022-05-09 18:10:20|7.84|6.4|7.83|6.41|7.84|6.42|7.83|6.4|0
1652119830000|2022-05-09 18:10:30|7.87|6.44|7.8|6.38|7.87|6.44|7.8|6.38|0
1652119840000|2022-05-09 18:10:40|7.81|6.39|7.87|6.44|7.92|6.48|7.79|6.38|0
1652119850000|2022-05-09 18:10:50|7.83|6.4|7.8|6.38|7.83|6.4|7.8|6.38|0
1652119860000|2022-05-09 18:11:00|7.87|6.44|7.98|6.53|7.98|6.53|7.87|6.44|0
1652119870000|2022-05-09 18:11:10|7.96|6.52|7.98|6.53|8.01|6.55|7.96|6.52|0
1652119880000|2022-05-09 18:11:20|8.04|6.58|7.97|6.52|8.04|6.58|7.97|6.52|0
1652119890000|2022-05-09 18:11:30|7.95|6.5|7.96|6.51|8.01|6.55|7.95|6.5|0
1652119900000|2022-05-09 18:11:40|7.94|6.5|7.96|6.51|7.96|6.51|7.87|6.44|0
1652119910000|2022-05-09 18:11:50|7.9|6.46|7.94|6.5|7.97|6.52|7.89|6.46|0
1652119920000|2022-05-09 18:12:00|7.93|6.49|8.09|6.62|8.1|6.63|7.93|6.49|0
1652119930000|2022-05-09 18:12:10|8|6.55|8.09|6.62|8.09|6.62|8|6.55|0
1652119940000|2022-05-09 18:12:20|8.12|6.64|8.12|6.64|8.12|6.64|8.12|6.64|0
1652119950000|2022-05-09 18:12:30|8.1|6.62|8.02|6.56|8.1|6.62|8.02|6.56|0
1652119960000|2022-05-09 18:12:40|8.01|6.55|8.07|6.6|8.07|6.6|8|6.55|0
1652119970000|2022-05-09 18:12:50|8.08|6.61|8.31|6.8|8.31|6.8|8.08|6.61|0
1652119980000|2022-05-09 18:13:00|8.25|6.75|8.31|6.8|8.31|6.8|8.19|6.7|0
1652119990000|2022-05-09 18:13:10|8.32|6.81|8.39|6.86|8.44|6.91|8.32|6.81|0
1652120000000|2022-05-09 18:13:20|8.36|6.84|8.25|6.75|8.36|6.84|8.25|6.75|0
1652120010000|2022-05-09 18:13:30|8.14|6.66|8.15|6.67|8.15|6.67|8.14|6.66|0
1652120020000|2022-05-09 18:13:40|8.14|6.66|8.08|6.61|8.14|6.66|8.08|6.61|0
1652120030000|2022-05-09 18:13:50|8.09|6.62|8.12|6.64|8.12|6.64|8.09|6.62|0
1652120040000|2022-05-09 18:14:00|8.07|6.6|8.06|6.6|8.07|6.6|8.05|6.59|0
1652120050000|2022-05-09 18:14:10|8.04|6.58|7.93|6.49|8.04|6.58|7.93|6.49|0
1652120060000|2022-05-09 18:14:20|8|6.55|8.02|6.56|8.02|6.56|7.97|6.52|0
1652120070000|2022-05-09 18:14:30|8.09|6.62|7.97|6.52|8.09|6.62|7.97|6.52|0
1652120080000|2022-05-09 18:14:40|8|6.55|7.97|6.52|8|6.55|7.97|6.52|0
1652120090000|2022-05-09 18:14:50|7.95|6.51|8|6.55|8.02|6.56|7.95|6.51|0
1652120100000|2022-05-09 18:15:00|7.99|6.54|8.04|6.58|8.2|6.71|7.99|6.54|0
1652120110000|2022-05-09 18:15:10|8|6.55|8.14|6.66|8.14|6.66|8|6.55|0
1652120120000|2022-05-09 18:15:20|8.1|6.63|8.04|6.58|8.14|6.66|8.04|6.58|0
1652120130000|2022-05-09 18:15:30|8.07|6.6|8.04|6.58|8.07|6.6|8.04|6.58|0
1652120140000|2022-05-09 18:15:40|8.09|6.62|8.15|6.67|8.2|6.71|8.09|6.62|0
1652120150000|2022-05-09 18:15:50|8.14|6.66|8.11|6.64|8.14|6.66|8.1|6.63|0
1652120160000|2022-05-09 18:16:00|8.07|6.6|8.14|6.66|8.14|6.66|8.07|6.6|0
1652120170000|2022-05-09 18:16:10|8.24|6.75|8.1|6.63|8.24|6.75|8.1|6.63|0
1652120180000|2022-05-09 18:16:20|8.07|6.6|8.07|6.6|8.11|6.64|8.07|6.6|0
1652120190000|2022-05-09 18:16:30|8.08|6.61|8.12|6.64|8.15|6.67|8.08|6.61|0
1652120200000|2022-05-09 18:16:40|8.11|6.66|8.19|6.7|8.19|6.7|8.11|6.66|0
1652120210000|2022-05-09 18:16:50|8.22|6.72|8.22|6.72|8.22|6.72|8.19|6.7|0
1652120220000|2022-05-09 18:17:00|8.3|6.79|8.35|6.84|8.35|6.84|8.3|6.79|0
1652120230000|2022-05-09 18:17:10|8.37|6.85|8.24|6.74|8.41|6.88|8.24|6.74|0
1652120240000|2022-05-09 18:17:20|8.25|6.75|8.37|6.85|8.37|6.85|8.25|6.75|0
1652120250000|2022-05-09 18:17:30|8.39|6.86|8.29|6.78|8.39|6.86|8.29|6.78|0
1652120260000|2022-05-09 18:17:40|8.34|6.82|8.27|6.77|8.34|6.82|8.27|6.77|0
1652120270000|2022-05-09 18:17:50|8.2|6.71|8.29|6.79|8.29|6.79|8.2|6.71|0
1652120280000|2022-05-09 18:18:00|8.26|6.76|8.29|6.78|8.29|6.78|8.25|6.75|0
1652120290000|2022-05-09 18:18:10|8.27|6.77|8.39|6.86|8.39|6.86|8.27|6.77|0
1652120300000|2022-05-09 18:18:20|8.54|6.99|8.53|6.98|8.54|6.99|8.53|6.98|0
1652120310000|2022-05-09 18:18:30|8.51|6.96|8.56|7|8.56|7|8.51|6.96|0
1652120320000|2022-05-09 18:18:40|8.58|7.02|8.61|7.05|8.61|7.05|8.55|7|0
1652120330000|2022-05-09 18:18:50|8.72|7.13|8.72|7.13|8.72|7.13|8.66|7.08|0
1652120340000|2022-05-09 18:19:00|8.66|7.08|8.6|7.03|8.66|7.08|8.58|7.02|0
1652120350000|2022-05-09 18:19:10|8.66|7.04|8.6|7.03|8.66|7.08|8.6|7.03|0
1652120360000|2022-05-09 18:19:20|8.61|7.05|8.53|6.98|8.61|7.05|8.53|6.98|0
1652120370000|2022-05-09 18:19:30|8.45|6.91|8.44|6.9|8.46|6.92|8.44|6.9|0
1652120380000|2022-05-09 18:19:40|8.45|6.91|8.5|6.95|8.5|6.95|8.43|6.9|0
1652120390000|2022-05-09 18:19:50|8.53|6.98|8.6|7.04|8.6|7.04|8.53|6.98|0
1652120400000|2022-05-09 18:20:00|8.65|7.08|8.4|6.88|8.65|7.08|8.4|6.88|0
1652120410000|2022-05-09 18:20:10|8.34|6.82|8.4|6.88|8.4|6.88|8.34|6.82|0
1652120420000|2022-05-09 18:20:20|8.49|6.95|8.38|6.86|8.5|6.95|8.38|6.86|0
1652120430000|2022-05-09 18:20:30|8.37|6.85|8.47|6.93|8.48|6.94|8.37|6.85|0
1652120440000|2022-05-09 18:20:40|8.49|6.95|8.5|6.95|8.5|6.95|8.46|6.92|0
1652120450000|2022-05-09 18:20:50|8.46|6.93|8.4|6.88|8.46|6.93|8.4|6.88|0
1652120460000|2022-05-09 18:21:00|8.34|6.82|8.32|6.81|8.35|6.83|8.32|6.81|0
1652120470000|2022-05-09 18:21:10|8.13|6.66|8.08|6.61|8.13|6.66|8.08|6.61|0
1652120480000|2022-05-09 18:21:20|8.09|6.62|8.17|6.68|8.17|6.68|8.09|6.62|0
1652120490000|2022-05-09 18:21:30|8.21|6.72|8.14|6.66|8.21|6.72|8.14|6.66|0
1652120500000|2022-05-09 18:21:40|8.21|6.72|8.1|6.63|8.21|6.72|8.1|6.63|0
1652120510000|2022-05-09 18:21:50|8.11|6.66|8.15|6.67|8.16|6.68|8.11|6.66|0
1652120520000|2022-05-09 18:22:00|8.13|6.66|8.07|6.6|8.13|6.66|8.07|6.6|0
1652120530000|2022-05-09 18:22:10|8.1|6.63|8.13|6.65|8.13|6.65|8.1|6.63|0
1652120540000|2022-05-09 18:22:20|8.15|6.67|8.17|6.68|8.2|6.71|8.15|6.67|0
1652120550000|2022-05-09 18:22:30|8.12|6.64|8.1|6.63|8.12|6.64|8.08|6.61|0
1652120560000|2022-05-09 18:22:40|8.08|6.61|7.98|6.53|8.08|6.61|7.98|6.53|0
1652120570000|2022-05-09 18:22:50|7.89|6.45|7.9|6.47|7.92|6.48|7.89|6.45|0
1652120580000|2022-05-09 18:23:00|7.93|6.49|7.94|6.49|7.94|6.49|7.89|6.45|0
1652120590000|2022-05-09 18:23:10|7.92|6.48|7.79|6.37|7.95|6.51|7.79|6.37|0
1652120600000|2022-05-09 18:23:20|7.77|6.36|7.77|6.36|7.82|6.4|7.77|6.36|0
1652120610000|2022-05-09 18:23:30|7.74|6.33|7.78|6.37|7.79|6.37|7.74|6.33|0
1652120620000|2022-05-09 18:23:40|7.77|6.36|7.81|6.39|7.81|6.39|7.74|6.33|0
1652120630000|2022-05-09 18:23:50|7.79|6.37|7.81|6.39|7.81|6.39|7.79|6.37|0
1652120640000|2022-05-09 18:24:00|7.79|6.37|7.79|6.37|7.79|6.37|7.77|6.36|0
1652120650000|2022-05-09 18:24:10|7.78|6.35|7.8|6.38|7.8|6.38|7.75|6.34|0
1652120660000|2022-05-09 18:24:20|7.74|6.33|7.76|6.35|7.76|6.35|7.74|6.33|0
1652120670000|2022-05-09 18:24:30|7.78|6.37|7.8|6.38|7.81|6.39|7.78|6.37|0
1652120680000|2022-05-09 18:24:40|7.76|6.35|7.77|6.36|7.81|6.39|7.76|6.35|0
1652120690000|2022-05-09 18:24:50|7.79|6.37|7.83|6.41|7.83|6.41|7.78|6.37|0
1652120700000|2022-05-09 18:25:00|7.84|6.39|7.77|6.36|7.84|6.39|7.74|6.33|0
1652120710000|2022-05-09 18:25:10|7.69|6.29|7.65|6.25|7.69|6.29|7.65|6.25|0
1652120720000|2022-05-09 18:25:20|7.62|6.22|7.61|6.21|7.63|6.23|7.6|6.2|0
1652120730000|2022-05-09 18:25:30|7.64|6.24|7.81|6.39|7.81|6.39|7.64|6.24|0
1652120740000|2022-05-09 18:25:40|7.82|6.4|7.82|6.4|7.85|6.43|7.82|6.4|0
1652120750000|2022-05-09 18:25:50|7.81|6.39|7.85|6.42|7.85|6.42|7.81|6.39|0
1652120760000|2022-05-09 18:26:00|7.72|6.43|7.72|6.32|7.72|6.43|7.72|6.32|0
1652120770000|2022-05-09 18:26:10|7.73|6.33|7.68|6.28|7.73|6.33|7.68|6.28|0
1652120780000|2022-05-09 18:26:20|7.66|6.26|7.62|6.22|7.66|6.26|7.62|6.22|0
1652120790000|2022-05-09 18:26:30|7.55|6.15|7.69|6.29|7.69|6.29|7.55|6.15|0
1652120800000|2022-05-09 18:26:40|7.72|6.32|7.69|6.29|7.72|6.32|7.66|6.26|0
1652120810000|2022-05-09 18:26:50|7.71|6.31|7.73|6.33|7.76|6.35|7.71|6.31|0
1652120820000|2022-05-09 18:27:00|7.76|6.35|7.69|6.29|7.85|6.43|7.69|6.29|0
1652120830000|2022-05-09 18:27:10|7.72|6.31|7.68|6.28|7.72|6.31|7.68|6.28|0
1652120840000|2022-05-09 18:27:20|7.66|6.26|7.61|6.21|7.67|6.27|7.61|6.21|0
1652120850000|2022-05-09 18:27:30|7.59|6.19|7.65|6.25|7.65|6.25|7.59|6.19|0
1652120860000|2022-05-09 18:27:40|7.62|6.22|7.61|6.21|7.62|6.22|7.59|6.19|0
1652120870000|2022-05-09 18:27:50|7.59|6.19|7.64|6.24|7.64|6.24|7.59|6.19|0
1652120880000|2022-05-09 18:28:00|7.61|6.21|7.55|6.15|7.61|6.21|7.55|6.15|0
1652120890000|2022-05-09 18:28:10|7.52|6.12|7.52|6.12|7.52|6.12|7.51|6.11|0
1652120900000|2022-05-09 18:28:20|7.54|6.14|7.49|6.09|7.54|6.14|7.49|6.09|0
1652120910000|2022-05-09 18:28:30|7.51|6.11|7.66|6.26|7.66|6.26|7.51|6.11|0
1652120920000|2022-05-09 18:28:40|7.65|6.25|7.7|6.3|7.72|6.32|7.65|6.25|0
1652120930000|2022-05-09 18:28:50|7.62|6.22|7.71|6.31|7.72|6.32|7.62|6.22|0
1652120940000|2022-05-09 18:29:00|7.77|6.36|7.76|6.35|7.77|6.36|7.76|6.35|0
1652120950000|2022-05-09 18:29:10|7.77|6.36|7.79|6.37|7.82|6.4|7.77|6.36|0
1652120960000|2022-05-09 18:29:20|7.77|6.36|7.81|6.39|7.81|6.39|7.77|6.36|0
1652120970000|2022-05-09 18:29:30|7.85|6.42|7.69|6.29|7.85|6.42|7.69|6.29|0
1652120980000|2022-05-09 18:29:40|7.76|6.35|7.76|6.35|7.77|6.36|7.76|6.35|0
1652120990000|2022-05-09 18:29:50|8.08|6.61|8.08|6.61|8.09|6.62|8.08|6.61|0
1652121000000|2022-05-09 18:30:00|8.09|6.62|8.01|6.55|8.09|6.62|8.01|6.55|0
1652121010000|2022-05-09 18:30:10|7.96|6.51|7.93|6.49|7.98|6.53|7.93|6.49|0
1652121020000|2022-05-09 18:30:20|7.95|6.5|7.9|6.46|7.95|6.5|7.9|6.46|0
1652121030000|2022-05-09 18:30:30|7.88|6.45|7.91|6.47|7.91|6.47|7.88|6.45|0
1652121040000|2022-05-09 18:30:40|7.9|6.46|7.91|6.47|7.93|6.49|7.9|6.46|0
1652121050000|2022-05-09 18:30:50|7.95|6.5|8.13|6.65|8.15|6.67|7.95|6.5|0
1652121060000|2022-05-09 18:31:00|8.11|6.64|8.04|6.58|8.11|6.64|8.04|6.58|0
1652121070000|2022-05-09 18:31:10|8.01|6.55|8.01|6.55|8.03|6.57|8.01|6.55|0
1652121080000|2022-05-09 18:31:20|7.99|6.54|7.95|6.5|7.99|6.54|7.95|6.5|0
1652121090000|2022-05-09 18:31:30|7.9|6.46|7.95|6.51|7.96|6.51|7.9|6.46|0
1652121100000|2022-05-09 18:31:40|7.91|6.47|7.87|6.44|7.91|6.47|7.87|6.44|0
1652121110000|2022-05-09 18:31:50|7.86|6.43|7.71|6.3|7.86|6.43|7.71|6.3|0
1652121120000|2022-05-09 18:32:00|7.69|6.29|7.6|6.2|7.74|6.33|7.6|6.2|0
1652121130000|2022-05-09 18:32:10|7.62|6.22|7.63|6.23|7.65|6.25|7.6|6.2|0
1652121140000|2022-05-09 18:32:20|7.62|6.22|7.6|6.2|7.62|6.22|7.59|6.19|0
1652121150000|2022-05-09 18:32:30|7.59|6.19|7.54|6.14|7.59|6.19|7.54|6.14|0
1652121160000|2022-05-09 18:32:40|7.55|6.15|7.51|6.11|7.55|6.15|7.51|6.11|0
1652121170000|2022-05-09 18:32:50|7.52|6.12|7.52|6.12|7.52|6.12|7.52|6.12|0
1652121180000|2022-05-09 18:33:00|7.51|6.11|7.56|6.16|7.56|6.16|7.51|6.11|0
1652121190000|2022-05-09 18:33:10|7.53|6.13|7.55|6.15|7.55|6.15|7.52|6.12|0
1652121200000|2022-05-09 18:33:20|7.53|6.13|7.63|6.23|7.63|6.23|7.53|6.13|0
1652121210000|2022-05-09 18:33:30|7.6|6.2|7.58|6.18|7.6|6.2|7.58|6.18|0
1652121220000|2022-05-09 18:33:40|7.56|6.16|7.58|6.18|7.58|6.18|7.56|6.16|0
1652121230000|2022-05-09 18:33:50|7.6|6.2|7.56|6.16|7.6|6.2|7.56|6.16|0
1652121240000|2022-05-09 18:34:00|7.61|6.21|7.66|6.26|7.66|6.26|7.61|6.21|0
1652121250000|2022-05-09 18:34:10|7.71|6.31|7.81|6.39|7.81|6.39|7.71|6.31|0
1652121260000|2022-05-09 18:34:20|7.94|6.5|8.04|6.58|8.04|6.58|7.9|6.47|0
1652121270000|2022-05-09 18:34:30|8.09|6.62|8.11|6.63|8.16|6.67|8.06|6.59|0
1652121280000|2022-05-09 18:34:40|8.09|6.62|8.08|6.61|8.09|6.62|8.03|6.57|0
1652121290000|2022-05-09 18:34:50|8.09|6.62|8.05|6.59|8.09|6.62|8.05|6.59|0
1652121300000|2022-05-09 18:35:00|7.9|6.46|8.04|6.58|8.04|6.58|7.9|6.46|0
1652121310000|2022-05-09 18:35:10|8.02|6.56|8.27|6.76|8.27|6.76|8.02|6.56|0
1652121320000|2022-05-09 18:35:20|8.24|6.77|8.29|6.78|8.29|6.78|8.24|6.74|0
1652121330000|2022-05-09 18:35:30|8.31|6.8|8.31|6.8|8.31|6.8|8.17|6.69|0
1652121340000|2022-05-09 18:35:40|8.29|6.78|8.24|6.74|8.3|6.79|8.24|6.74|0
1652121350000|2022-05-09 18:35:50|8.17|6.69|8.15|6.67|8.17|6.69|8.15|6.67|0
1652121360000|2022-05-09 18:36:00|8.12|6.65|8|6.55|8.12|6.65|8|6.55|0
1652121370000|2022-05-09 18:36:10|8.04|6.58|8.01|6.55|8.08|6.61|8.01|6.55|0
1652121380000|2022-05-09 18:36:20|7.99|6.54|7.91|6.47|8.01|6.55|7.91|6.47|0
1652121390000|2022-05-09 18:36:30|7.88|6.45|7.91|6.47|7.91|6.47|7.88|6.45|0
1652121400000|2022-05-09 18:36:40|7.83|6.41|7.85|6.42|7.85|6.42|7.82|6.39|0
1652121410000|2022-05-09 18:36:50|7.88|6.45|7.92|6.48|7.93|6.49|7.88|6.45|0
1652121420000|2022-05-09 18:37:00|7.93|6.49|7.83|6.41|7.93|6.49|7.81|6.39|0
1652121430000|2022-05-09 18:37:10|7.88|6.45|7.88|6.45|7.91|6.47|7.88|6.45|0
1652121440000|2022-05-09 18:37:20|7.86|6.43|7.98|6.53|7.98|6.53|7.86|6.43|0
1652121450000|2022-05-09 18:37:30|8.01|6.55|8.17|6.69|8.17|6.69|8.01|6.55|0
1652121460000|2022-05-09 18:37:40|8.16|6.67|8.14|6.66|8.17|6.69|8.14|6.66|0
1652121470000|2022-05-09 18:37:50|8.12|6.65|8.11|6.63|8.14|6.66|8.11|6.63|0
1652121480000|2022-05-09 18:38:00|8.07|6.61|8.31|6.8|8.31|6.8|8.07|6.61|0
1652121490000|2022-05-09 18:38:10|8.36|6.84|8.45|6.91|8.45|6.91|8.36|6.84|0
1652121500000|2022-05-09 18:38:20|8.46|6.92|8.32|6.81|8.46|6.92|8.32|6.81|0
1652121510000|2022-05-09 18:38:30|8.29|6.78|8.35|6.83|8.35|6.83|8.29|6.78|0
1652121520000|2022-05-09 18:38:40|8.39|6.87|8.38|6.86|8.43|6.89|8.38|6.86|0
1652121530000|2022-05-09 18:38:50|8.39|6.87|8.39|6.87|8.39|6.87|8.37|6.85|0
1652121540000|2022-05-09 18:39:00|8.34|6.82|8.17|6.69|8.34|6.82|8.17|6.69|0
1652121550000|2022-05-09 18:39:10|8.19|6.7|7.99|6.54|8.19|6.7|7.99|6.54|0
1652121560000|2022-05-09 18:39:20|8.01|6.55|7.98|6.53|8.01|6.55|7.98|6.53|0
1652121570000|2022-05-09 18:39:30|8.02|6.57|8.02|6.57|8.05|6.59|8.02|6.57|0
1652121580000|2022-05-09 18:39:40|8.03|6.62|8.07|6.61|8.11|6.64|8.03|6.61|0
1652121590000|2022-05-09 18:39:50|8.01|6.55|8.02|6.57|8.02|6.57|8.01|6.55|0
1652121600000|2022-05-09 18:40:00|7.96|6.51|8.02|6.57|8.11|6.63|7.96|6.51|0
1652121610000|2022-05-09 18:40:10|7.99|6.56|7.96|6.51|7.99|6.56|7.96|6.51|0
1652121620000|2022-05-09 18:40:20|7.98|6.53|7.93|6.49|7.98|6.53|7.93|6.49|0
1652121630000|2022-05-09 18:40:30|7.87|6.44|7.89|6.45|7.89|6.45|7.87|6.44|0
1652121640000|2022-05-09 18:40:40|7.91|6.47|7.92|6.48|7.93|6.49|7.91|6.47|0
1652121650000|2022-05-09 18:40:50|7.93|6.49|7.9|6.47|7.93|6.49|7.89|6.46|0
1652121660000|2022-05-09 18:41:00|7.93|6.49|7.91|6.47|7.98|6.53|7.91|6.47|0
1652121670000|2022-05-09 18:41:10|7.89|6.46|8.09|6.62|8.09|6.62|7.89|6.46|0
1652121680000|2022-05-09 18:41:20|8.15|6.67|8.05|6.58|8.15|6.67|8.05|6.58|0
1652121690000|2022-05-09 18:41:30|8.04|6.61|8.09|6.62|8.09|6.62|8.04|6.61|0
1652121700000|2022-05-09 18:41:40|7.99|6.54|7.99|6.54|8|6.54|7.99|6.54|0
1652121710000|2022-05-09 18:41:50|7.97|6.52|7.94|6.5|7.97|6.52|7.94|6.5|0
1652121720000|2022-05-09 18:42:00|7.9|6.46|7.88|6.45|7.9|6.46|7.88|6.45|0
1652121730000|2022-05-09 18:42:10|7.96|6.51|7.91|6.47|7.96|6.51|7.91|6.47|0
1652121740000|2022-05-09 18:42:20|7.87|6.44|7.89|6.46|7.91|6.47|7.87|6.44|0
1652121750000|2022-05-09 18:42:30|7.88|6.45|8.04|6.58|8.04|6.58|7.88|6.45|0
1652121760000|2022-05-09 18:42:40|8.02|6.56|7.97|6.52|8.02|6.56|7.97|6.52|0
1652121770000|2022-05-09 18:42:50|7.93|6.48|8.01|6.55|8.04|6.58|7.93|6.48|0
1652121780000|2022-05-09 18:43:00|8.04|6.58|8.04|6.58|8.04|6.58|8.04|6.58|0
1652121790000|2022-05-09 18:43:10|8.02|6.56|8.02|6.56|8.02|6.56|8.01|6.55|0
1652121800000|2022-05-09 18:43:20|7.98|6.53|8.01|6.55|8.04|6.58|7.98|6.53|0
1652121810000|2022-05-09 18:43:30|8.03|6.57|7.97|6.52|8.03|6.57|7.97|6.52|0
1652121820000|2022-05-09 18:43:40|7.98|6.53|8.02|6.56|8.02|6.56|7.98|6.53|0
1652121830000|2022-05-09 18:43:50|8.01|6.55|8.01|6.55|8.01|6.55|7.97|6.52|0
1652121840000|2022-05-09 18:44:00|7.96|6.51|8.02|6.56|8.02|6.56|7.96|6.51|0
1652121850000|2022-05-09 18:44:10|8.06|6.6|8.08|6.61|8.15|6.67|8.06|6.6|0
1652121860000|2022-05-09 18:44:20|8.12|6.65|8.06|6.6|8.12|6.65|8.06|6.6|0
1652121870000|2022-05-09 18:44:30|8.12|6.65|8.25|6.75|8.25|6.75|8.12|6.65|0
1652121880000|2022-05-09 18:44:40|8.2|6.71|8.22|6.73|8.25|6.75|8.2|6.71|0
1652121890000|2022-05-09 18:44:50|8.17|6.69|8.06|6.6|8.17|6.69|8.06|6.6|0
1652121900000|2022-05-09 18:45:00|8.01|6.55|8.17|6.69|8.17|6.69|8.01|6.55|0
1652121910000|2022-05-09 18:45:10|8.19|6.7|8.24|6.74|8.25|6.75|8.19|6.7|0
1652121920000|2022-05-09 18:45:20|8.2|6.71|8.11|6.64|8.2|6.71|8.1|6.62|0
1652121930000|2022-05-09 18:45:30|8.1|6.63|8.19|6.7|8.19|6.7|8.09|6.62|0
1652121940000|2022-05-09 18:45:40|8.14|6.66|8.2|6.71|8.2|6.71|8.14|6.66|0
1652121950000|2022-05-09 18:45:50|8.19|6.7|8.18|6.69|8.19|6.7|8.15|6.67|0
1652121960000|2022-05-09 18:46:00|8.19|6.7|8.15|6.66|8.19|6.7|8.14|6.66|0
1652121970000|2022-05-09 18:46:10|8.14|6.69|8.24|6.74|8.24|6.74|8.14|6.68|0
1652121980000|2022-05-09 18:46:20|8.3|6.79|8.27|6.77|8.3|6.79|8.27|6.77|0
1652121990000|2022-05-09 18:46:30|8.29|6.78|8.31|6.8|8.31|6.8|8.29|6.78|0
1652122000000|2022-05-09 18:46:40|8.32|6.81|8.46|6.92|8.46|6.92|8.32|6.81|0
1652122010000|2022-05-09 18:46:50|8.49|6.95|8.51|6.96|8.54|6.99|8.49|6.95|0
1652122020000|2022-05-09 18:47:00|8.45|6.91|8.47|6.93|8.47|6.93|8.45|6.91|0
1652122030000|2022-05-09 18:47:10|8.44|6.91|8.49|6.95|8.49|6.95|8.44|6.91|0
1652122040000|2022-05-09 18:47:20|8.44|6.91|8.7|7.12|8.7|7.12|8.44|6.91|0
1652122050000|2022-05-09 18:47:30|8.65|7.07|8.61|7.05|8.65|7.07|8.61|7.05|0
1652122060000|2022-05-09 18:47:40|8.63|7.06|8.65|7.07|8.65|7.07|8.59|7.03|0
1652122070000|2022-05-09 18:47:50|8.63|7.06|8.65|7.07|8.65|7.07|8.63|7.06|0
1652122080000|2022-05-09 18:48:00|8.68|7.1|8.67|7.1|8.7|7.12|8.67|7.1|0
1652122090000|2022-05-09 18:48:10|8.68|7.09|8.66|7.09|8.68|7.09|8.65|7.07|0
1652122100000|2022-05-09 18:48:20|8.7|7.12|8.73|7.15|8.74|7.15|8.7|7.12|0
1652122110000|2022-05-09 18:48:30|8.79|7.19|8.75|7.16|8.79|7.19|8.73|7.15|0
1652122120000|2022-05-09 18:48:40|8.73|7.15|8.75|7.16|8.75|7.16|8.72|7.14|0
1652122130000|2022-05-09 18:48:50|8.73|7.15|8.54|6.99|8.73|7.15|8.54|6.99|0
1652122140000|2022-05-09 18:49:00|8.47|6.93|8.37|6.85|8.47|6.93|8.37|6.85|0
1652122150000|2022-05-09 18:49:10|8.35|6.83|8.25|6.75|8.35|6.83|8.24|6.74|0
1652122160000|2022-05-09 18:49:20|8.24|6.74|8.27|6.77|8.27|6.77|8.22|6.73|0
1652122170000|2022-05-09 18:49:30|8.14|6.66|8.04|6.58|8.14|6.66|7.97|6.52|0
1652122180000|2022-05-09 18:49:40|8.07|6.6|8.05|6.59|8.07|6.6|8.01|6.56|0
1652122190000|2022-05-09 18:49:50|8.11|6.64|8.07|6.6|8.11|6.64|8.04|6.58|0
1652122200000|2022-05-09 18:50:00|8.05|6.59|7.89|6.46|8.05|6.59|7.87|6.44|0
1652122210000|2022-05-09 18:50:10|7.91|6.48|7.84|6.42|7.91|6.48|7.84|6.42|0
1652122220000|2022-05-09 18:50:20|7.87|6.44|7.67|6.27|7.87|6.44|7.67|6.27|0
1652122230000|2022-05-09 18:50:30|7.68|6.28|7.75|6.34|7.75|6.34|7.68|6.28|0
1652122240000|2022-05-09 18:50:40|7.73|6.33|7.8|6.38|7.83|6.4|7.7|6.3|0
1652122250000|2022-05-09 18:50:50|7.81|6.39|7.82|6.4|7.82|6.4|7.76|6.35|0
1652122260000|2022-05-09 18:51:00|7.83|6.38|8.12|6.64|8.12|6.64|7.8|6.38|0
1652122270000|2022-05-09 18:51:10|8.19|6.7|8.13|6.65|8.19|6.7|8.09|6.62|0
1652122280000|2022-05-09 18:51:20|8.05|6.59|8.14|6.66|8.14|6.66|7.99|6.54|0
1652122290000|2022-05-09 18:51:30|8.16|6.68|8.35|6.83|8.35|6.83|8.16|6.68|0
1652122300000|2022-05-09 18:51:40|8.34|6.82|8.34|6.82|8.34|6.82|8.3|6.79|0
1652122310000|2022-05-09 18:51:50|8.37|6.85|8.39|6.86|8.49|6.95|8.35|6.83|0
1652122320000|2022-05-09 18:52:00|8.37|6.85|8.51|6.96|8.51|6.96|8.37|6.85|0
1652122330000|2022-05-09 18:52:10|8.61|7.04|8.59|7.03|8.65|7.08|8.59|7.03|0
1652122340000|2022-05-09 18:52:20|8.54|6.99|8.32|6.81|8.54|6.99|8.32|6.81|0
1652122350000|2022-05-09 18:52:30|8.35|6.83|8.56|7|8.56|7|8.35|6.83|0
1652122360000|2022-05-09 18:52:40|8.54|6.99|8.44|6.9|8.54|6.99|8.44|6.9|0
1652122370000|2022-05-09 18:52:50|8.46|6.92|8.46|6.92|8.46|6.92|8.4|6.87|0
1652122380000|2022-05-09 18:53:00|8.42|6.89|8.4|6.88|8.42|6.89|8.39|6.86|0
1652122390000|2022-05-09 18:53:10|8.42|6.89|8.34|6.82|8.42|6.89|8.25|6.75|0
1652122400000|2022-05-09 18:53:20|8.35|6.83|8.44|6.9|8.44|6.9|8.3|6.79|0
1652122410000|2022-05-09 18:53:30|8.42|6.89|8.35|6.83|8.42|6.89|8.35|6.83|0
1652122420000|2022-05-09 18:53:40|8.32|6.81|8.35|6.83|8.35|6.83|8.32|6.81|0
1652122430000|2022-05-09 18:53:50|8.32|6.81|8.3|6.79|8.32|6.81|8.23|6.74|0
1652122440000|2022-05-09 18:54:00|8.34|6.82|8.37|6.85|8.39|6.86|8.34|6.82|0
1652122450000|2022-05-09 18:54:10|8.39|6.86|8.48|6.94|8.52|6.97|8.39|6.86|0
1652122460000|2022-05-09 18:54:20|8.44|6.9|8.49|6.95|8.49|6.95|8.44|6.9|0
1652122470000|2022-05-09 18:54:30|8.56|7|8.5|6.95|8.56|7|8.5|6.95|0
1652122480000|2022-05-09 18:54:40|8.45|6.92|8.51|6.96|8.51|6.96|8.45|6.92|0
1652122490000|2022-05-09 18:54:50|8.49|6.95|8.44|6.9|8.51|6.96|8.44|6.9|0
1652122500000|2022-05-09 18:55:00|8.51|6.96|8.61|7.04|8.61|7.04|8.49|6.95|0
1652122510000|2022-05-09 18:55:10|8.63|7.06|8.63|7.06|8.63|7.06|8.59|7.03|0
1652122520000|2022-05-09 18:55:20|8.59|7.03|8.64|7.07|8.66|7.09|8.59|7.03|0
1652122530000|2022-05-09 18:55:30|8.66|7.09|8.64|7.07|8.66|7.09|8.64|7.07|0
1652122540000|2022-05-09 18:55:40|8.67|7.09|8.75|7.16|8.75|7.16|8.63|7.06|0
1652122550000|2022-05-09 18:55:50|8.72|7.14|8.68|7.1|8.72|7.14|8.68|7.1|0
1652122560000|2022-05-09 18:56:00|8.66|7.09|8.65|7.08|8.68|7.1|8.57|7.02|0
1652122570000|2022-05-09 18:56:10|8.68|7.1|8.71|7.13|8.73|7.14|8.68|7.1|0
1652122580000|2022-05-09 18:56:20|8.7|7.12|9|7.36|9|7.36|8.7|7.12|0
1652122590000|2022-05-09 18:56:30|8.94|7.32|8.94|7.32|8.98|7.35|8.94|7.32|0
1652122600000|2022-05-09 18:56:40|8.93|7.3|9.02|7.38|9.02|7.38|8.93|7.3|0
1652122610000|2022-05-09 18:56:50|8.93|7.3|8.85|7.24|8.93|7.3|8.85|7.24|0
1652122620000|2022-05-09 18:57:00|8.89|7.27|8.93|7.3|9|7.36|8.89|7.27|0
1652122630000|2022-05-09 18:57:10|8.94|7.32|8.98|7.35|9.01|7.37|8.94|7.32|0
1652122640000|2022-05-09 18:57:20|9.09|7.44|9.07|7.42|9.09|7.44|9.07|7.42|0
1652122650000|2022-05-09 18:57:30|9.09|7.44|9.02|7.38|9.11|7.45|9.02|7.38|0
1652122660000|2022-05-09 18:57:40|9.05|7.41|9.03|7.39|9.16|7.5|9.03|7.39|0
1652122670000|2022-05-09 18:57:50|9.07|7.42|9.09|7.44|9.09|7.44|9.03|7.39|0
1652122680000|2022-05-09 18:58:00|9.11|7.45|9|7.36|9.11|7.45|9|7.36|0
1652122690000|2022-05-09 18:58:10|9.07|7.42|9.02|7.38|9.07|7.42|9.02|7.38|0
1652122700000|2022-05-09 18:58:20|9.03|7.39|9.04|7.4|9.04|7.4|8.95|7.32|0
1652122710000|2022-05-09 18:58:30|8.98|7.35|8.9|7.28|8.98|7.35|8.87|7.26|0
1652122720000|2022-05-09 18:58:40|8.87|7.26|8.93|7.3|8.93|7.3|8.8|7.2|0
1652122730000|2022-05-09 18:58:50|8.89|7.27|8.97|7.34|8.97|7.34|8.87|7.26|0
1652122740000|2022-05-09 18:59:00|8.91|7.29|8.96|7.33|8.96|7.33|8.91|7.29|0
1652122750000|2022-05-09 18:59:10|9|7.36|9.05|7.41|9.05|7.41|8.96|7.33|0
1652122760000|2022-05-09 18:59:20|9.03|7.39|8.88|7.27|9.03|7.39|8.88|7.27|0
1652122770000|2022-05-09 18:59:30|8.87|7.26|8.84|7.23|8.87|7.26|8.8|7.2|0
1652122780000|2022-05-09 18:59:40|8.8|7.2|8.83|7.22|8.83|7.22|8.8|7.2|0
1652122790000|2022-05-09 18:59:50|8.82|7.21|8.85|7.24|8.89|7.27|8.82|7.21|0
1652122800000|2022-05-09 19:00:00|9.11|7.45|9.01|7.38|9.11|7.45|9.01|7.38|0
1652122810000|2022-05-09 19:00:10|8.92|7.3|8.84|7.23|8.92|7.3|8.84|7.23|0
1652122820000|2022-05-09 19:00:20|8.8|7.2|8.68|7.1|8.84|7.24|8.64|7.07|0
1652122830000|2022-05-09 19:00:30|8.76|7.17|8.76|7.17|8.8|7.2|8.76|7.17|0
1652122840000|2022-05-09 19:00:40|8.85|7.24|8.87|7.26|8.87|7.26|8.84|7.23|0
1652122850000|2022-05-09 19:00:50|8.88|7.27|9.05|7.4|9.05|7.4|8.88|7.27|0
1652122860000|2022-05-09 19:01:00|9.12|7.46|9.29|7.6|9.36|7.66|9.12|7.46|0
1652122870000|2022-05-09 19:01:10|9.27|7.58|9.57|7.83|9.57|7.83|9.27|7.58|0
1652122880000|2022-05-09 19:01:20|9.58|7.84|9.57|7.83|9.58|7.84|9.47|7.75|0
1652122890000|2022-05-09 19:01:30|9.47|7.75|9.44|7.72|9.55|7.81|9.44|7.72|0
1652122900000|2022-05-09 19:01:40|9.38|7.68|9.38|7.68|9.47|7.75|9.38|7.68|0
1652122910000|2022-05-09 19:01:50|9.44|7.72|9.54|7.81|9.55|7.81|9.44|7.72|0
1652122920000|2022-05-09 19:02:00|9.61|7.86|9.39|7.68|9.61|7.86|9.39|7.68|0
1652122930000|2022-05-09 19:02:10|9.38|7.61|9.37|7.67|9.38|7.67|9.29|7.6|0
1652122940000|2022-05-09 19:02:20|9.49|7.77|9.47|7.75|9.49|7.77|9.46|7.74|0
1652122950000|2022-05-09 19:02:30|9.41|7.7|9.47|7.75|9.47|7.75|9.41|7.7|0
1652122960000|2022-05-09 19:02:40|9.38|7.67|9.38|7.67|9.4|7.69|9.38|7.67|0
1652122970000|2022-05-09 19:02:50|9.4|7.69|9.38|7.67|9.42|7.71|9.36|7.66|0
1652122980000|2022-05-09 19:03:00|9.34|7.64|9.45|7.73|9.45|7.73|9.34|7.64|0
1652122990000|2022-05-09 19:03:10|9.41|7.7|9.4|7.69|9.47|7.75|9.4|7.69|0
1652123000000|2022-05-09 19:03:20|9.31|7.61|9.09|7.43|9.31|7.61|9.09|7.43|0
1652123010000|2022-05-09 19:03:30|9.1|7.45|8.89|7.27|9.1|7.45|8.89|7.27|0
1652123020000|2022-05-09 19:03:40|8.91|7.29|8.96|7.33|8.96|7.33|8.91|7.29|0
1652123030000|2022-05-09 19:03:50|9.07|7.42|8.94|7.32|9.07|7.42|8.91|7.29|0
1652123040000|2022-05-09 19:04:00|8.89|7.27|8.68|7.1|8.91|7.29|8.68|7.1|0
1652123050000|2022-05-09 19:04:10|8.71|7.13|8.7|7.12|8.73|7.14|8.7|7.12|0
1652123060000|2022-05-09 19:04:20|8.75|7.16|8.77|7.18|8.81|7.21|8.75|7.16|0
1652123070000|2022-05-09 19:04:30|8.64|7.07|8.71|7.13|8.73|7.14|8.64|7.07|0
1652123080000|2022-05-09 19:04:40|8.74|7.15|8.77|7.18|8.77|7.18|8.71|7.13|0
1652123090000|2022-05-09 19:04:50|8.82|7.21|8.78|7.18|8.83|7.23|8.78|7.18|0
1652123100000|2022-05-09 19:05:00|8.75|7.16|8.82|7.21|8.82|7.21|8.75|7.16|0
1652123110000|2022-05-09 19:05:10|8.83|7.23|8.91|7.29|8.96|7.33|8.83|7.23|0
1652123120000|2022-05-09 19:05:20|9.01|7.37|8.98|7.34|9.01|7.37|8.92|7.3|0
1652123130000|2022-05-09 19:05:30|8.93|7.31|8.82|7.21|8.93|7.31|8.78|7.18|0
1652123140000|2022-05-09 19:05:40|8.8|7.2|8.75|7.16|8.8|7.2|8.73|7.14|0
1652123150000|2022-05-09 19:05:50|8.8|7.2|8.73|7.14|8.8|7.2|8.69|7.11|0
1652123160000|2022-05-09 19:06:00|8.71|7.13|8.89|7.27|8.89|7.27|8.71|7.13|0
1652123170000|2022-05-09 19:06:10|8.85|7.24|8.97|7.34|8.97|7.34|8.78|7.18|0
1652123180000|2022-05-09 19:06:20|8.96|7.33|8.94|7.31|8.96|7.33|8.9|7.28|0
1652123190000|2022-05-09 19:06:30|8.98|7.34|8.99|7.36|9.03|7.39|8.98|7.34|0
1652123200000|2022-05-09 19:06:40|9.01|7.37|9.13|7.47|9.13|7.47|9.01|7.37|0
1652123210000|2022-05-09 19:06:50|9.14|7.48|9.1|7.45|9.18|7.51|9.1|7.45|0
1652123220000|2022-05-09 19:07:00|9.17|7.5|9.43|7.72|9.47|7.75|9.17|7.5|0
1652123230000|2022-05-09 19:07:10|9.39|7.68|9.4|7.69|9.45|7.73|9.39|7.68|0
1652123240000|2022-05-09 19:07:20|9.36|7.66|9.35|7.65|9.39|7.68|9.3|7.61|0
1652123250000|2022-05-09 19:07:30|9.45|7.73|9.7|7.94|9.7|7.94|9.45|7.73|0
1652123260000|2022-05-09 19:07:40|9.72|7.95|9.6|7.86|9.72|7.95|9.59|7.84|0
1652123270000|2022-05-09 19:07:50|9.48|7.76|9.59|7.84|9.59|7.84|9.47|7.75|0
1652123280000|2022-05-09 19:08:00|9.53|7.8|9.47|7.75|9.53|7.8|9.47|7.75|0
1652123290000|2022-05-09 19:08:10|9.43|7.72|9.42|7.7|9.44|7.73|9.42|7.7|0
1652123300000|2022-05-09 19:08:20|9.4|7.69|9.34|7.64|9.4|7.69|9.34|7.64|0
1652123310000|2022-05-09 19:08:30|9.36|7.66|9.29|7.6|9.39|7.68|9.29|7.6|0
1652123320000|2022-05-09 19:08:40|9.32|7.63|9.17|7.51|9.32|7.63|9.17|7.51|0
1652123330000|2022-05-09 19:08:50|9.21|7.54|9.32|7.63|9.32|7.63|9.17|7.51|0
1652123340000|2022-05-09 19:09:00|9.22|7.54|9.11|7.45|9.22|7.54|9.11|7.45|0
1652123350000|2022-05-09 19:09:10|8.98|7.34|8.87|7.26|8.98|7.34|8.85|7.24|0
1652123360000|2022-05-09 19:09:20|8.81|7.21|8.73|7.14|8.87|7.26|8.73|7.14|0
1652123370000|2022-05-09 19:09:30|8.74|7.15|8.73|7.14|8.74|7.15|8.67|7.1|0
1652123380000|2022-05-09 19:09:40|8.78|7.18|8.64|7.07|8.78|7.18|8.64|7.07|0
1652123390000|2022-05-09 19:09:50|8.69|7.11|8.8|7.2|8.8|7.2|8.69|7.11|0
1652123400000|2022-05-09 19:10:00|8.73|7.14|8.87|7.26|8.94|7.31|8.73|7.14|0
1652123410000|2022-05-09 19:10:10|8.89|7.27|8.97|7.34|9.04|7.39|8.89|7.27|0
1652123420000|2022-05-09 19:10:20|8.87|7.26|8.9|7.28|8.94|7.31|8.87|7.26|0
1652123430000|2022-05-09 19:10:30|8.81|7.2|8.79|7.19|8.81|7.2|8.79|7.19|0
1652123440000|2022-05-09 19:10:40|8.78|7.18|8.94|7.31|8.94|7.31|8.78|7.18|0
1652123450000|2022-05-09 19:10:50|8.87|7.26|8.87|7.26|8.89|7.27|8.85|7.24|0
1652123460000|2022-05-09 19:11:00|8.9|7.28|8.99|7.36|8.99|7.36|8.89|7.27|0
1652123470000|2022-05-09 19:11:10|9.21|7.54|9.4|7.69|9.4|7.69|9.17|7.51|0
1652123480000|2022-05-09 19:11:20|9.36|7.66|9.3|7.61|9.56|7.83|9.3|7.61|0
1652123490000|2022-05-09 19:11:30|9.32|7.63|9.23|7.55|9.32|7.63|9.23|7.55|0
1652123500000|2022-05-09 19:11:40|9.3|7.61|9.32|7.63|9.32|7.63|9.3|7.61|0
1652123510000|2022-05-09 19:11:50|9.39|7.68|9.36|7.66|9.39|7.68|9.33|7.63|0
1652123520000|2022-05-09 19:12:00|9.32|7.63|9.25|7.57|9.32|7.63|9.16|7.49|0
1652123530000|2022-05-09 19:12:10|9.33|7.63|9.28|7.6|9.33|7.63|9.25|7.57|0
1652123540000|2022-05-09 19:12:20|9.3|7.61|9.38|7.67|9.42|7.71|9.3|7.61|0
1652123550000|2022-05-09 19:12:30|9.53|7.79|9.36|7.66|9.53|7.79|9.36|7.66|0
1652123560000|2022-05-09 19:12:40|9.4|7.69|9.43|7.72|9.44|7.72|9.4|7.69|0
1652123570000|2022-05-09 19:12:50|9.45|7.73|9.58|7.84|9.64|7.89|9.45|7.73|0
1652123580000|2022-05-09 19:13:00|9.55|7.81|9.56|7.83|9.56|7.83|9.51|7.78|0
1652123590000|2022-05-09 19:13:10|9.6|7.86|9.72|7.95|9.72|7.95|9.6|7.86|0
1652123600000|2022-05-09 19:13:20|9.7|7.93|9.72|7.95|9.76|7.98|9.7|7.93|0
1652123610000|2022-05-09 19:13:30|9.69|7.93|9.76|7.99|9.76|7.99|9.68|7.92|0
1652123620000|2022-05-09 19:13:40|9.75|7.97|9.7|7.93|9.77|8|9.7|7.93|0
1652123630000|2022-05-09 19:13:50|9.72|7.95|9.74|7.97|9.74|7.97|9.72|7.95|0
1652123640000|2022-05-09 19:14:00|9.7|7.93|9.62|7.87|9.7|7.93|9.58|7.84|0
1652123650000|2022-05-09 19:14:10|9.54|7.81|9.53|7.79|9.54|7.81|9.45|7.73|0
1652123660000|2022-05-09 19:14:20|9.54|7.8|9.55|7.82|9.55|7.82|9.51|7.78|0
1652123670000|2022-05-09 19:14:30|9.52|7.79|9.62|7.87|9.62|7.87|9.52|7.79|0
1652123680000|2022-05-09 19:14:40|9.6|7.86|9.51|7.78|9.6|7.86|9.51|7.78|0
1652123690000|2022-05-09 19:14:50|9.54|7.81|9.62|7.87|9.62|7.87|9.54|7.81|0
1652123700000|2022-05-09 19:15:00|9.7|7.93|9.73|7.96|9.77|8|9.59|7.85|0
1652123710000|2022-05-09 19:15:10|9.75|7.98|9.71|7.94|9.75|7.98|9.68|7.92|0
1652123720000|2022-05-09 19:15:20|9.85|8.06|9.72|7.95|9.85|8.06|9.72|7.95|0
1652123730000|2022-05-09 19:15:30|9.77|8|9.79|8.01|9.81|8.03|9.77|8|0
1652123740000|2022-05-09 19:15:40|9.81|8.03|9.81|8.03|9.81|8.03|9.75|7.98|0
1652123750000|2022-05-09 19:15:50|9.75|7.98|9.66|7.9|9.76|7.98|9.62|7.87|0
1652123760000|2022-05-09 19:16:00|8.36|6.84|8.62|7.05|8.71|7.12|8.36|6.84|0
1652123770000|2022-05-09 19:16:10|8.63|7.06|8.56|7.01|8.63|7.06|8.56|7.01|0
1652123780000|2022-05-09 19:16:20|8.59|7.03|8.54|6.99|8.59|7.03|8.54|6.99|0
1652123790000|2022-05-09 19:16:30|8.53|6.98|8.49|6.95|8.53|6.98|8.39|6.86|0
1652123800000|2022-05-09 19:16:40|8.44|6.91|8.45|6.91|8.48|6.94|8.44|6.91|0
1652123810000|2022-05-09 19:16:50|8.49|6.94|8.57|7.01|8.57|7.01|8.45|6.91|0
1652123820000|2022-05-09 19:17:00|8.56|6.96|8.54|6.99|8.56|6.99|8.51|6.96|0
1652123830000|2022-05-09 19:17:10|8.58|7.02|8.42|6.89|8.58|7.02|8.42|6.89|0
1652123840000|2022-05-09 19:17:20|8.3|6.79|8.3|6.79|8.3|6.79|8.29|6.78|0
1652123850000|2022-05-09 19:17:30|8.36|6.84|8.42|6.89|8.42|6.89|8.36|6.84|0
1652123860000|2022-05-09 19:17:40|8.3|6.79|8.29|6.78|8.3|6.79|8.29|6.78|0
1652123870000|2022-05-09 19:17:50|8.22|6.72|8.24|6.74|8.25|6.75|8.22|6.72|0
1652123880000|2022-05-09 19:18:00|8.12|6.64|8.2|6.71|8.2|6.71|8.07|6.6|0
1652123890000|2022-05-09 19:18:10|8.22|6.72|8.34|6.82|8.34|6.82|8.22|6.72|0
1652123900000|2022-05-09 19:18:20|8.33|6.84|8.46|6.92|8.46|6.92|8.33|6.84|0
1652123910000|2022-05-09 19:18:30|8.34|6.82|8.29|6.78|8.34|6.82|8.24|6.74|0
1652123920000|2022-05-09 19:18:40|8.22|6.72|8.32|6.81|8.32|6.81|8.22|6.72|0
1652123930000|2022-05-09 19:18:50|8.36|6.84|8.31|6.8|8.36|6.84|8.3|6.79|0
1652123940000|2022-05-09 19:19:00|8.26|6.76|8.27|6.77|8.34|6.82|8.26|6.76|0
1652123950000|2022-05-09 19:19:10|8.25|6.75|8.37|6.85|8.39|6.86|8.25|6.75|0
1652123960000|2022-05-09 19:19:20|8.36|6.84|8.38|6.86|8.38|6.86|8.34|6.82|0
1652123970000|2022-05-09 19:19:30|8.36|6.84|8.27|6.77|8.36|6.84|8.27|6.77|0
1652123980000|2022-05-09 19:19:40|8.29|6.78|8.26|6.76|8.29|6.78|8.26|6.76|0
1652123990000|2022-05-09 19:19:50|8.29|6.78|8.24|6.74|8.29|6.78|8.24|6.74|0
1652124000000|2022-05-09 19:20:00|8.13|6.66|8.12|6.64|8.17|6.68|8.12|6.64|0
1652124010000|2022-05-09 19:20:10|8.13|6.66|8.05|6.59|8.16|6.68|7.93|6.49|0
1652124020000|2022-05-09 19:20:20|8.03|6.57|7.94|6.5|8.03|6.57|7.94|6.5|0
1652124030000|2022-05-09 19:20:30|7.92|6.48|7.95|6.51|7.95|6.51|7.89|6.46|0
1652124040000|2022-05-09 19:20:40|7.9|6.47|7.84|6.41|7.9|6.47|7.82|6.4|0
1652124050000|2022-05-09 19:20:50|7.82|6.4|7.75|6.34|7.82|6.4|7.75|6.34|0
1652124060000|2022-05-09 19:21:00|7.74|6.33|7.8|6.38|7.8|6.38|7.74|6.33|0
1652124070000|2022-05-09 19:21:10|7.74|6.33|7.74|6.33|7.74|6.33|7.72|6.32|0
1652124080000|2022-05-09 19:21:20|7.69|6.29|7.71|6.31|7.72|6.32|7.69|6.29|0
1652124090000|2022-05-09 19:21:30|7.65|6.25|7.71|6.31|7.71|6.31|7.63|6.23|0
1652124100000|2022-05-09 19:21:40|7.7|6.3|7.71|6.31|7.72|6.32|7.7|6.3|0
1652124110000|2022-05-09 19:21:50|7.66|6.26|7.65|6.25|7.66|6.26|7.63|6.23|0
1652124120000|2022-05-09 19:22:00|7.54|6.14|7.53|6.13|7.54|6.14|7.53|6.13|0
1652124130000|2022-05-09 19:22:10|7.55|6.15|7.62|6.22|7.62|6.22|7.52|6.12|0
1652124140000|2022-05-09 19:22:20|7.59|6.19|7.63|6.23|7.63|6.23|7.59|6.19|0
1652124150000|2022-05-09 19:22:30|7.56|6.16|7.63|6.23|7.63|6.23|7.56|6.16|0
1652124160000|2022-05-09 19:22:40|7.58|6.18|7.52|6.12|7.58|6.18|7.49|6.09|0
1652124170000|2022-05-09 19:22:50|7.5|6.1|7.49|6.09|7.52|6.12|7.49|6.09|0
1652124180000|2022-05-09 19:23:00|7.48|6.08|7.49|6.09|7.5|6.1|7.48|6.08|0
1652124190000|2022-05-09 19:23:10|7.53|6.13|7.46|6.06|7.53|6.13|7.46|6.06|0
1652124200000|2022-05-09 19:23:20|7.42|6.02|7.42|6.02|7.45|6.05|7.42|6.02|0
1652124210000|2022-05-09 19:23:30|7.44|6.04|7.43|6.03|7.46|6.06|7.43|6.03|0
1652124220000|2022-05-09 19:23:40|7.45|6.05|7.49|6.09|7.49|6.09|7.43|6.03|0
1652124230000|2022-05-09 19:23:50|7.47|6.07|7.45|6.05|7.47|6.07|7.45|6.05|0
1652124240000|2022-05-09 19:24:00|7.48|6.08|7.42|6.02|7.48|6.08|7.42|6.02|0
1652124250000|2022-05-09 19:24:10|7.4|6|7.33|5.93|7.4|6|7.33|5.93|0
1652124260000|2022-05-09 19:24:20|7.32|5.92|7.31|5.91|7.33|5.93|7.31|5.91|0
1652124270000|2022-05-09 19:24:30|7.33|5.93|7.38|5.98|7.38|5.98|7.33|5.93|0
1652124280000|2022-05-09 19:24:40|7.37|5.97|7.39|5.99|7.39|5.99|7.37|5.97|0
1652124290000|2022-05-09 19:24:50|7.42|6.02|7.4|6|7.42|6.02|7.39|5.99|0
1652124300000|2022-05-09 19:25:00|7.35|5.95|7.31|5.91|7.35|5.95|7.28|5.88|0
1652124310000|2022-05-09 19:25:10|7.32|5.92|7.32|5.92|7.33|5.93|7.31|5.91|0
1652124320000|2022-05-09 19:25:20|7.28|5.88|7.33|5.93|7.33|5.93|7.28|5.88|0
1652124330000|2022-05-09 19:25:30|7.35|5.95|7.36|5.96|7.39|5.99|7.35|5.95|0
1652124340000|2022-05-09 19:25:40|7.38|5.98|7.4|6|7.4|6|7.38|5.98|0
1652124350000|2022-05-09 19:25:50|7.42|6.02|7.42|6.02|7.45|6.05|7.4|6|0
1652124360000|2022-05-09 19:26:00|7.37|5.97|7.36|5.96|7.39|5.99|7.36|5.96|0
1652124370000|2022-05-09 19:26:10|7.37|5.97|7.36|5.96|7.39|5.99|7.35|5.95|0
1652124380000|2022-05-09 19:26:20|7.38|5.98|7.37|5.97|7.38|5.98|7.37|5.97|0
1652124390000|2022-05-09 19:26:30|7.35|5.95|7.35|5.95|7.38|5.98|7.35|5.95|0
1652124400000|2022-05-09 19:26:40|7.37|5.97|7.24|5.84|7.37|5.97|7.24|5.84|0
1652124410000|2022-05-09 19:26:50|7.2|5.8|7.22|5.82|7.22|5.82|7.2|5.8|0
1652124420000|2022-05-09 19:27:00|7.21|5.81|7.2|5.8|7.21|5.81|7.2|5.8|0
1652124430000|2022-05-09 19:27:10|7.24|5.84|7.26|5.86|7.26|5.86|7.24|5.84|0
1652124440000|2022-05-09 19:27:20|7.27|5.87|7.24|5.84|7.27|5.87|7.24|5.84|0
1652124450000|2022-05-09 19:27:30|7.23|5.83|7.2|5.8|7.23|5.83|7.15|5.75|0
1652124460000|2022-05-09 19:27:40|7.22|5.82|7.22|5.82|7.22|5.82|7.2|5.8|0
1652124470000|2022-05-09 19:27:50|7.21|5.81|7.16|5.76|7.21|5.81|7.15|5.75|0
1652124480000|2022-05-09 19:28:00|7.13|5.73|7.03|5.63|7.13|5.73|6.99|5.59|0
1652124490000|2022-05-09 19:28:10|7.07|5.67|7.08|5.68|7.09|5.69|7.06|5.66|0
1652124500000|2022-05-09 19:28:20|7.09|5.69|7.11|5.71|7.13|5.73|7.09|5.69|0
1652124510000|2022-05-09 19:28:30|7.14|5.74|7.15|5.75|7.17|5.77|7.14|5.74|0
1652124520000|2022-05-09 19:28:40|7.17|5.77|7.26|5.86|7.26|5.86|7.17|5.77|0
1652124530000|2022-05-09 19:28:50|7.21|5.81|7.17|5.77|7.22|5.82|7.17|5.77|0
1652124540000|2022-05-09 19:29:00|7.15|5.75|7.09|5.69|7.15|5.75|7.09|5.69|0
1652124550000|2022-05-09 19:29:10|7.02|5.62|6.97|5.57|7.02|5.62|6.97|5.57|0
1652124560000|2022-05-09 19:29:20|6.98|5.58|6.99|5.59|6.99|5.59|6.97|5.57|0
1652124570000|2022-05-09 19:29:30|7.03|5.63|7.02|5.62|7.03|5.63|7.02|5.62|0
1652124580000|2022-05-09 19:29:40|7.47|6.07|7.51|6.11|7.51|6.11|7.47|6.07|0
1652124590000|2022-05-09 19:29:50|7.55|6.15|7.61|6.21|7.61|6.21|7.55|6.15|0
1652124600000|2022-05-09 19:30:00|7.62|6.22|7.4|6|7.62|6.22|7.4|6|0
1652124610000|2022-05-09 19:30:10|7.24|5.84|7.98|6.53|7.98|6.53|7.24|5.84|0
1652124620000|2022-05-09 19:30:20|8|6.55|8.05|6.58|8.17|6.69|8|6.55|0
1652124630000|2022-05-09 19:30:30|8.04|6.59|8.14|6.66|8.14|6.66|8.04|6.59|0
1652124640000|2022-05-09 19:30:40|8.1|6.63|8.1|6.63|8.1|6.63|8.04|6.58|0
1652124650000|2022-05-09 19:30:50|8.12|6.64|8.17|6.69|8.17|6.69|8.1|6.63|0
1652124660000|2022-05-09 19:31:00|8.23|6.73|8.12|6.64|8.23|6.73|8.12|6.64|0
1652124670000|2022-05-09 19:31:10|8.17|6.68|8.17|6.68|8.17|6.68|8.17|6.68|0
1652124680000|2022-05-09 19:31:20|8.19|6.7|8.2|6.71|8.23|6.73|8.19|6.7|0
1652124690000|2022-05-09 19:31:30|8.17|6.68|8.17|6.68|8.18|6.69|8.17|6.68|0
1652124700000|2022-05-09 19:31:40|8.12|6.64|7.98|6.53|8.12|6.64|7.98|6.53|0
1652124710000|2022-05-09 19:31:50|7.97|6.52|7.94|6.5|7.99|6.54|7.94|6.5|0
1652124720000|2022-05-09 19:32:00|7.83|6.41|7.77|6.35|7.84|6.41|7.77|6.35|0
1652124730000|2022-05-09 19:32:10|7.69|6.29|7.72|6.32|7.72|6.32|7.65|6.25|0
1652124740000|2022-05-09 19:32:20|7.69|6.29|7.66|6.26|7.69|6.29|7.66|6.26|0
1652124750000|2022-05-09 19:32:30|7.67|6.27|7.67|6.27|7.67|6.27|7.65|6.25|0
1652124760000|2022-05-09 19:32:40|7.72|6.32|7.7|6.3|7.75|6.34|7.7|6.3|0
1652124770000|2022-05-09 19:32:50|7.67|6.27|7.65|6.25|7.67|6.27|7.65|6.25|0
1652124780000|2022-05-09 19:33:00|7.63|6.23|7.73|6.33|7.73|6.33|7.63|6.23|0
1652124790000|2022-05-09 19:33:10|7.72|6.32|7.85|6.42|7.85|6.42|7.72|6.32|0
1652124800000|2022-05-09 19:33:20|7.99|6.54|8.09|6.62|8.09|6.62|7.99|6.54|0
1652124810000|2022-05-09 19:33:30|8.08|6.61|8.07|6.6|8.1|6.63|8.07|6.6|0
1652124820000|2022-05-09 19:33:40|8.09|6.62|7.85|6.42|8.09|6.62|7.85|6.42|0
1652124830000|2022-05-09 19:33:50|7.89|6.46|7.99|6.54|7.99|6.54|7.89|6.46|0
1652124840000|2022-05-09 19:34:00|7.91|6.47|7.86|6.43|7.91|6.47|7.85|6.43|0
1652124850000|2022-05-09 19:34:10|7.88|6.44|7.8|6.38|7.88|6.44|7.8|6.38|0
1652124860000|2022-05-09 19:34:20|7.72|6.32|7.81|6.39|7.81|6.39|7.72|6.32|0
1652124870000|2022-05-09 19:34:30|7.85|6.42|7.89|6.46|7.89|6.46|7.84|6.41|0
1652124880000|2022-05-09 19:34:40|7.88|6.44|7.86|6.43|7.88|6.44|7.86|6.43|0
1652124890000|2022-05-09 19:34:50|7.84|6.42|7.96|6.51|7.96|6.51|7.84|6.42|0
1652124900000|2022-05-09 19:35:00|8.01|6.55|7.99|6.54|8.01|6.55|7.96|6.51|0
1652124910000|2022-05-09 19:35:10|7.96|6.51|7.85|6.42|7.96|6.51|7.85|6.42|0
1652124920000|2022-05-09 19:35:20|7.86|6.43|7.8|6.38|7.88|6.44|7.79|6.37|0
1652124930000|2022-05-09 19:35:30|7.72|6.31|7.78|6.37|7.78|6.37|7.72|6.31|0
1652124940000|2022-05-09 19:35:40|7.77|6.35|7.73|6.33|7.77|6.35|7.73|6.33|0
1652124950000|2022-05-09 19:35:50|7.75|6.34|7.69|6.29|7.75|6.34|7.69|6.29|0
1652124960000|2022-05-09 19:36:00|7.7|6.3|7.78|6.37|7.78|6.37|7.69|6.29|0
1652124970000|2022-05-09 19:36:10|7.81|6.39|7.87|6.44|7.89|6.46|7.81|6.39|0
1652124980000|2022-05-09 19:36:20|7.88|6.46|7.99|6.54|8.01|6.55|7.88|6.46|0
1652124990000|2022-05-09 19:36:30|7.97|6.52|8.01|6.55|8.04|6.58|7.97|6.52|0
1652125000000|2022-05-09 19:36:40|8.02|6.56|8.02|6.56|8.02|6.56|7.99|6.54|0
1652125010000|2022-05-09 19:36:50|7.99|6.54|8.06|6.6|8.06|6.6|7.99|6.54|0
1652125020000|2022-05-09 19:37:00|8.04|6.58|8.15|6.67|8.17|6.68|8.04|6.58|0
1652125030000|2022-05-09 19:37:10|8.2|6.71|8.02|6.56|8.2|6.71|8.02|6.56|0
1652125040000|2022-05-09 19:37:20|7.96|6.52|7.92|6.48|7.96|6.52|7.92|6.48|0
1652125050000|2022-05-09 19:37:30|7.88|6.44|8|6.55|8|6.55|7.88|6.44|0
1652125060000|2022-05-09 19:37:40|7.96|6.51|7.91|6.47|7.96|6.51|7.91|6.47|0
1652125070000|2022-05-09 19:37:50|7.92|6.48|8.07|6.6|8.07|6.6|7.92|6.48|0
1652125080000|2022-05-09 19:38:00|8.02|6.56|8.07|6.6|8.07|6.6|8.02|6.56|0
1652125090000|2022-05-09 19:38:10|8.02|6.56|8|6.55|8.09|6.62|8|6.55|0
1652125100000|2022-05-09 19:38:20|7.99|6.54|7.92|6.48|7.99|6.54|7.88|6.45|0
1652125110000|2022-05-09 19:38:30|7.89|6.46|7.89|6.46|7.91|6.47|7.89|6.46|0
1652125120000|2022-05-09 19:38:40|7.92|6.48|7.88|6.45|7.92|6.48|7.86|6.43|0
1652125130000|2022-05-09 19:38:50|7.9|6.46|8.03|6.57|8.04|6.58|7.9|6.46|0
1652125140000|2022-05-09 19:39:00|8.02|6.56|8|6.55|8.02|6.56|7.96|6.52|0
1652125150000|2022-05-09 19:39:10|7.97|6.52|7.97|6.52|7.97|6.52|7.96|6.51|0
1652125160000|2022-05-09 19:39:20|7.95|6.5|7.89|6.46|7.95|6.5|7.88|6.44|0
1652125170000|2022-05-09 19:39:30|7.88|6.45|7.92|6.48|7.93|6.49|7.88|6.45|0
1652125180000|2022-05-09 19:39:40|7.88|6.44|8.02|6.56|8.02|6.56|7.88|6.44|0
1652125190000|2022-05-09 19:39:50|8.09|6.62|8.1|6.63|8.14|6.66|8.09|6.62|0
1652125200000|2022-05-09 19:40:00|8.07|6.6|8.05|6.59|8.07|6.6|7.94|6.5|0
1652125210000|2022-05-09 19:40:10|7.94|6.5|7.92|6.48|8|6.54|7.92|6.48|0
1652125220000|2022-05-09 19:40:20|7.87|6.44|7.75|6.34|7.87|6.44|7.75|6.34|0
1652125230000|2022-05-09 19:40:30|7.74|6.33|7.75|6.34|7.76|6.35|7.73|6.33|0
1652125240000|2022-05-09 19:40:40|7.76|6.35|7.83|6.4|7.83|6.4|7.76|6.35|0
1652125250000|2022-05-09 19:40:50|7.8|6.38|7.86|6.43|7.86|6.43|7.8|6.38|0
1652125260000|2022-05-09 19:41:00|7.83|6.41|7.91|6.48|7.96|6.51|7.83|6.41|0
1652125270000|2022-05-09 19:41:10|7.95|6.5|8.02|6.56|8.02|6.56|7.95|6.5|0
1652125280000|2022-05-09 19:41:20|7.97|6.52|7.83|6.4|7.97|6.52|7.83|6.4|0
1652125290000|2022-05-09 19:41:30|7.81|6.39|7.79|6.38|7.81|6.39|7.75|6.34|0
1652125300000|2022-05-09 19:41:40|7.87|6.44|7.85|6.42|7.94|6.5|7.85|6.42|0
1652125310000|2022-05-09 19:41:50|7.84|6.4|7.86|6.43|7.86|6.43|7.83|6.4|0
1652125320000|2022-05-09 19:42:00|7.82|6.4|7.86|6.43|7.91|6.47|7.82|6.4|0
1652125330000|2022-05-09 19:42:10|7.84|6.42|7.84|6.42|7.84|6.42|7.79|6.38|0
1652125340000|2022-05-09 19:42:20|7.81|6.39|7.79|6.38|7.81|6.39|7.79|6.38|0
1652125350000|2022-05-09 19:42:30|7.8|6.44|7.76|6.35|7.87|6.44|7.76|6.35|0
1652125360000|2022-05-09 19:42:40|7.74|6.33|7.72|6.31|7.78|6.36|7.72|6.31|0
1652125370000|2022-05-09 19:42:50|7.73|6.33|7.67|6.27|7.73|6.33|7.67|6.27|0
1652125380000|2022-05-09 19:43:00|7.66|6.26|7.61|6.21|7.66|6.26|7.61|6.21|0
1652125390000|2022-05-09 19:43:10|7.56|6.16|7.52|6.12|7.56|6.16|7.49|6.09|0
1652125400000|2022-05-09 19:43:20|7.5|6.1|7.54|6.14|7.56|6.16|7.5|6.1|0
1652125410000|2022-05-09 19:43:30|7.51|6.11|7.53|6.13|7.54|6.14|7.51|6.11|0
1652125420000|2022-05-09 19:43:40|7.5|6.1|7.5|6.1|7.53|6.13|7.5|6.1|0
1652125430000|2022-05-09 19:43:50|7.47|6.07|7.49|6.09|7.52|6.12|7.47|6.07|0
1652125440000|2022-05-09 19:44:00|7.5|6.1|7.49|6.09|7.5|6.1|7.49|6.09|0
1652125450000|2022-05-09 19:44:10|7.48|6.08|7.47|6.07|7.49|6.09|7.47|6.07|0
1652125460000|2022-05-09 19:44:20|7.49|6.09|7.43|6.03|7.49|6.09|7.43|6.03|0
1652125470000|2022-05-09 19:44:30|7.49|6.09|7.54|6.14|7.54|6.14|7.46|6.06|0
1652125480000|2022-05-09 19:44:40|7.6|6.2|7.47|6.07|7.61|6.21|7.47|6.07|0
1652125490000|2022-05-09 19:44:50|7.49|6.09|7.53|6.13|7.53|6.13|7.49|6.09|0
1652125500000|2022-05-09 19:45:00|7.56|6.16|7.6|6.2|7.66|6.26|7.56|6.16|0
1652125510000|2022-05-09 19:45:10|7.63|6.23|7.6|6.2|7.67|6.27|7.6|6.2|0
1652125520000|2022-05-09 19:45:20|7.59|6.19|7.57|6.17|7.6|6.2|7.57|6.17|0
1652125530000|2022-05-09 19:45:30|7.56|6.16|7.56|6.16|7.56|6.16|7.54|6.14|0
1652125540000|2022-05-09 19:45:40|7.6|6.2|7.53|6.13|7.6|6.2|7.5|6.1|0
1652125550000|2022-05-09 19:45:50|7.59|6.19|7.52|6.12|7.6|6.2|7.52|6.12|0
1652125560000|2022-05-09 19:46:00|7.5|6.1|7.47|6.07|7.5|6.1|7.47|6.07|0
1652125570000|2022-05-09 19:46:10|7.5|6.1|7.43|6.03|7.5|6.1|7.43|6.03|0
1652125580000|2022-05-09 19:46:20|7.42|6.02|7.39|5.99|7.42|6.02|7.39|5.99|0
1652125590000|2022-05-09 19:46:30|7.42|6.02|7.36|5.96|7.42|6.02|7.36|5.96|0
1652125600000|2022-05-09 19:46:40|7.35|5.95|7.35|5.95|7.35|5.95|7.34|5.94|0
1652125610000|2022-05-09 19:46:50|7.25|5.85|7.21|5.81|7.25|5.85|7.21|5.81|0
1652125620000|2022-05-09 19:47:00|7.2|5.8|7.21|5.81|7.23|5.83|7.2|5.8|0
1652125630000|2022-05-09 19:47:10|7.24|5.84|7.25|5.85|7.28|5.88|7.24|5.84|0
1652125640000|2022-05-09 19:47:20|7.23|5.83|7.21|5.81|7.23|5.83|7.21|5.81|0
1652125650000|2022-05-09 19:47:30|7.17|5.77|7.23|5.83|7.23|5.83|7.17|5.77|0
1652125660000|2022-05-09 19:47:40|7.25|5.85|7.2|5.8|7.25|5.85|7.2|5.8|0
1652125670000|2022-05-09 19:47:50|7.25|5.85|7.23|5.83|7.28|5.88|7.23|5.83|0
1652125680000|2022-05-09 19:48:00|7.18|5.78|7.2|5.8|7.2|5.8|7.18|5.78|0
1652125690000|2022-05-09 19:48:10|7.25|5.85|7.29|5.89|7.29|5.89|7.25|5.85|0
1652125700000|2022-05-09 19:48:20|7.26|5.86|7.24|5.84|7.27|5.87|7.24|5.84|0
1652125710000|2022-05-09 19:48:30|7.21|5.81|7.23|5.83|7.23|5.83|7.19|5.79|0
1652125720000|2022-05-09 19:48:40|7.2|5.8|7.2|5.8|7.21|5.81|7.2|5.8|0
1652125730000|2022-05-09 19:48:50|7.21|5.81|7.29|5.89|7.29|5.89|7.2|5.8|0
1652125740000|2022-05-09 19:49:00|7.22|5.82|7.21|5.81|7.23|5.83|7.21|5.81|0
1652125750000|2022-05-09 19:49:10|7.19|5.79|7.15|5.75|7.23|5.83|7.15|5.75|0
1652125760000|2022-05-09 19:49:20|7.13|5.73|7.07|5.67|7.13|5.73|7.07|5.67|0
1652125770000|2022-05-09 19:49:30|7.11|5.71|7.05|5.65|7.11|5.71|7.05|5.65|0
1652125780000|2022-05-09 19:49:40|7.03|5.63|6.97|5.57|7.03|5.63|6.97|5.57|0
1652125790000|2022-05-09 19:49:50|6.95|5.55|6.92|5.52|6.95|5.55|6.92|5.52|0
1652125800000|2022-05-09 19:50:00|7.07|5.67|7.07|5.67|7.07|5.67|6.97|5.57|0
1652125810000|2022-05-09 19:50:10|6.97|5.57|6.83|5.43|6.97|5.57|6.83|5.43|0
1652125820000|2022-05-09 19:50:20|6.85|5.45|6.86|5.46|6.86|5.46|6.82|5.42|0
1652125830000|2022-05-09 19:50:30|6.92|5.52|6.82|5.42|6.94|5.54|6.82|5.42|0
1652125840000|2022-05-09 19:50:40|6.81|5.41|6.77|5.37|6.81|5.41|6.77|5.37|0
1652125850000|2022-05-09 19:50:50|6.83|5.43|6.91|5.51|6.91|5.51|6.83|5.43|0
1652125860000|2022-05-09 19:51:00|6.93|5.53|6.77|5.37|6.93|5.53|6.77|5.37|0
1652125870000|2022-05-09 19:51:10|6.76|5.36|6.72|5.32|6.76|5.36|6.72|5.32|0
1652125880000|2022-05-09 19:51:20|6.66|5.26|6.6|5.2|6.66|5.26|6.6|5.2|0
1652125890000|2022-05-09 19:51:30|6.67|5.27|6.66|5.26|6.67|5.27|6.63|5.23|0
1652125900000|2022-05-09 19:51:40|6.59|5.19|6.62|5.22|6.62|5.22|6.59|5.19|0
1652125910000|2022-05-09 19:51:50|6.59|5.19|6.58|5.18|6.59|5.19|6.56|5.16|0
1652125920000|2022-05-09 19:52:00|6.55|5.15|6.51|5.11|6.63|5.23|6.51|5.11|0
1652125930000|2022-05-09 19:52:10|6.54|5.14|6.56|5.16|6.56|5.16|6.54|5.14|0
1652125940000|2022-05-09 19:52:20|6.62|5.22|6.63|5.23|6.71|5.31|6.62|5.22|0
1652125950000|2022-05-09 19:52:30|6.66|5.26|6.69|5.29|6.69|5.29|6.64|5.24|0
1652125960000|2022-05-09 19:52:40|6.71|5.31|6.69|5.29|6.71|5.31|6.69|5.29|0
1652125970000|2022-05-09 19:52:50|6.76|5.36|6.73|5.33|6.76|5.36|6.68|5.28|0
1652125980000|2022-05-09 19:53:00|6.71|5.31|6.67|5.27|6.71|5.31|6.66|5.26|0
1652125990000|2022-05-09 19:53:10|6.64|5.24|6.59|5.19|6.64|5.24|6.59|5.19|0
1652126000000|2022-05-09 19:53:20|6.62|5.22|6.67|5.27|6.67|5.27|6.61|5.21|0
1652126010000|2022-05-09 19:53:30|6.71|5.31|6.79|5.39|6.79|5.39|6.71|5.31|0
1652126020000|2022-05-09 19:53:40|6.8|5.4|6.91|5.51|6.91|5.51|6.8|5.4|0
1652126030000|2022-05-09 19:53:50|6.85|5.45|6.95|5.55|6.95|5.55|6.85|5.45|0
1652126040000|2022-05-09 19:54:00|6.93|5.53|7.01|5.61|7.01|5.61|6.93|5.53|0
1652126050000|2022-05-09 19:54:10|6.95|5.55|6.95|5.55|6.96|5.56|6.95|5.55|0
1652126060000|2022-05-09 19:54:20|6.86|5.46|6.87|5.47|6.87|5.47|6.86|5.46|0
1652126070000|2022-05-09 19:54:30|6.96|5.56|6.96|5.56|7|5.6|6.96|5.56|0
1652126080000|2022-05-09 19:54:40|6.77|5.37|6.92|5.52|6.92|5.52|6.77|5.37|0
1652126090000|2022-05-09 19:54:50|6.91|5.51|6.87|5.47|6.91|5.51|6.83|5.43|0
1652126100000|2022-05-09 19:55:00|6.95|5.55|7.19|5.79|7.19|5.79|6.95|5.55|0
1652126110000|2022-05-09 19:55:10|7.17|5.77|7.14|5.74|7.25|5.85|7.14|5.74|0
1652126120000|2022-05-09 19:55:20|7.12|5.72|7.22|5.82|7.22|5.82|7.12|5.72|0
1652126130000|2022-05-09 19:55:30|7.25|5.85|7.24|5.84|7.28|5.88|7.24|5.84|0
1652126140000|2022-05-09 19:55:40|7.29|5.89|7.29|5.89|7.29|5.89|7.25|5.85|0
1652126150000|2022-05-09 19:55:50|7.31|5.91|7.42|6.02|7.42|6.02|7.31|5.91|0
1652126160000|2022-05-09 19:56:00|7.46|6.06|7.54|6.14|7.54|6.14|7.46|6.06|0
1652126170000|2022-05-09 19:56:10|7.51|6.11|7.43|6.03|7.53|6.13|7.43|6.03|0
1652126180000|2022-05-09 19:56:20|7.4|6|7.42|6.02|7.42|6.02|7.4|6|0
1652126190000|2022-05-09 19:56:30|7.37|5.97|7.39|5.99|7.39|5.99|7.36|5.96|0
1652126200000|2022-05-09 19:56:40|7.37|5.97|7.37|5.97|7.39|5.99|7.37|5.97|0
1652126210000|2022-05-09 19:56:50|7.36|5.96|7.53|6.13|7.53|6.13|7.36|5.96|0
1652126220000|2022-05-09 19:57:00|7.6|6.2|7.7|6.3|7.7|6.3|7.55|6.15|0
1652126230000|2022-05-09 19:57:10|7.67|6.27|7.65|6.25|7.67|6.27|7.62|6.22|0
1652126240000|2022-05-09 19:57:20|7.64|6.24|7.79|6.37|7.79|6.37|7.64|6.24|0
1652126250000|2022-05-09 19:57:30|7.77|6.36|7.77|6.36|7.77|6.36|7.76|6.35|0
1652126260000|2022-05-09 19:57:40|7.69|6.29|7.68|6.28|7.69|6.29|7.62|6.22|0
1652126270000|2022-05-09 19:57:50|7.64|6.24|7.62|6.22|7.73|6.32|7.62|6.22|0
1652126280000|2022-05-09 19:58:00|7.64|6.24|7.7|6.3|7.74|6.33|7.64|6.24|0
1652126290000|2022-05-09 19:58:10|7.62|6.22|8.07|6.61|8.07|6.61|7.62|6.22|0
1652126300000|2022-05-09 19:58:20|8.02|6.56|8.09|6.62|8.09|6.62|8.02|6.56|0
1652126310000|2022-05-09 19:58:30|8.06|6.59|8.01|6.55|8.09|6.62|8.01|6.55|0
1652126320000|2022-05-09 19:58:40|8.04|6.58|7.91|6.47|8.04|6.58|7.91|6.47|0
1652126330000|2022-05-09 19:58:50|7.77|6.36|7.77|6.36|7.77|6.36|7.71|6.31|0
1652126340000|2022-05-09 19:59:00|7.72|6.32|7.64|6.24|7.76|6.35|7.64|6.24|0
1652126350000|2022-05-09 19:59:10|7.58|6.18|8.03|6.57|8.03|6.57|7.57|6.17|0
1652126360000|2022-05-09 19:59:20|7.95|6.5|7.95|6.5|7.96|6.51|7.95|6.5|0
1652126370000|2022-05-09 19:59:30|7.96|6.52|8.09|6.62|8.12|6.65|7.96|6.52|0
1652126380000|2022-05-09 19:59:40|8.14|6.66|8.03|6.57|8.19|6.7|8.03|6.57|0
1652126390000|2022-05-09 19:59:50|8.01|6.56|8.3|6.79|8.3|6.79|8.01|6.56|0
1652126400000|2022-05-09 20:00:00|8.34|6.82|8.17|6.69|8.34|6.82|8.17|6.69|0
1652126410000|2022-05-09 20:00:10|8.16|6.67|8.17|6.69|8.19|6.7|8.11|6.63|0
1652126420000|2022-05-09 20:00:20|8.16|6.67|8.19|6.7|8.19|6.7|8.12|6.64|0
1652126430000|2022-05-09 20:00:30|8.22|6.73|8.25|6.75|8.25|6.75|8.22|6.73|0
1652126440000|2022-05-09 20:00:40|8.34|6.82|8.45|6.92|8.52|6.97|8.34|6.82|0
1652126450000|2022-05-09 20:00:50|8.52|6.97|8.64|7.07|8.64|7.07|8.52|6.97|0
1652126460000|2022-05-09 20:01:00|8.63|7.06|8.62|7.05|8.64|7.07|8.6|7.04|0
1652126470000|2022-05-09 20:01:10|8.64|7.07|8.58|7.02|8.71|7.12|8.58|7.02|0
1652126480000|2022-05-09 20:01:20|8.59|7.03|8.62|7.05|8.62|7.05|8.59|7.03|0
1652126490000|2022-05-09 20:01:30|8.63|7.06|8.5|6.96|8.63|7.06|8.5|6.96|0
1652126500000|2022-05-09 20:01:40|8.49|6.94|8.49|6.94|8.5|6.96|8.49|6.94|0
1652126510000|2022-05-09 20:01:50|8.48|6.96|8.5|6.96|8.5|6.96|8.48|6.96|0
1652126520000|2022-05-09 20:02:00|8.47|6.93|8.56|7|8.56|7|8.47|6.93|0
1652126530000|2022-05-09 20:02:10|8.54|6.98|8.54|6.99|8.55|7|8.52|6.97|0
1652126540000|2022-05-09 20:02:20|8.52|6.97|8.5|6.96|8.52|6.97|8.49|6.95|0
1652126550000|2022-05-09 20:02:30|8.47|6.93|8.45|6.92|8.47|6.93|8.45|6.92|0
1652126560000|2022-05-09 20:02:40|8.49|6.94|8.52|6.97|8.52|6.97|8.47|6.93|0
1652126570000|2022-05-09 20:02:50|8.5|6.96|8.54|6.98|8.54|6.98|8.5|6.96|0
1652126580000|2022-05-09 20:03:00|8.55|7|8.55|7|8.57|7.01|8.55|7|0
1652126590000|2022-05-09 20:03:10|8.54|6.98|8.57|7.01|8.57|7.01|8.54|6.98|0
1652126600000|2022-05-09 20:03:20|8.52|6.97|8.52|6.97|8.52|6.97|8.52|6.97|0
1652126610000|2022-05-09 20:03:30|8.54|6.98|8.52|6.97|8.54|6.98|8.52|6.97|0
1652126620000|2022-05-09 20:03:40|8.54|6.98|8.55|7|8.55|7|8.54|6.98|0
1652126630000|2022-05-09 20:03:50|8.59|7.02|8.62|7.05|8.64|7.07|8.55|7|0
1652126640000|2022-05-09 20:04:00|8.65|7.08|8.62|7.05|8.65|7.08|8.62|7.05|0
1652126650000|2022-05-09 20:04:10|8.64|7.07|8.7|7.12|8.71|7.12|8.64|7.07|0
1652126660000|2022-05-09 20:04:20|8.74|7.15|8.74|7.15|8.74|7.15|8.72|7.14|0
1652126670000|2022-05-09 20:04:30|8.72|7.14|8.65|7.08|8.72|7.14|8.65|7.08|0
1652126680000|2022-05-09 20:04:40|8.62|7.05|8.65|7.08|8.65|7.08|8.62|7.05|0
1652126690000|2022-05-09 20:04:50|8.64|7.07|8.64|7.07|8.64|7.07|8.64|7.07|0
1652126700000|2022-05-09 20:05:00|8.62|7.05|8.6|7.04|8.62|7.05|8.6|7.04|0
1652126710000|2022-05-09 20:05:10|8.59|7.02|8.59|7.02|8.59|7.02|8.59|7.02|0
1652126720000|2022-05-09 20:05:20|8.57|7.01|8.62|7.05|8.62|7.05|8.57|7.01|0
1652126730000|2022-05-09 20:05:30|8.55|7|8.47|6.93|8.55|7|8.46|6.92|0
1652126740000|2022-05-09 20:05:40|8.52|6.97|8.52|6.97|8.52|6.97|8.52|6.97|0
1652126750000|2022-05-09 20:05:50|8.53|6.98|8.54|6.99|8.54|6.99|8.53|6.98|0
1652126760000|2022-05-09 20:06:00|8.53|6.98|8.52|6.97|8.53|6.98|8.52|6.97|0
1652126770000|2022-05-09 20:06:10|8.53|6.98|8.55|7|8.57|7.01|8.53|6.98|0
1652126780000|2022-05-09 20:06:20|8.57|7.01|8.57|7.01|8.62|7.05|8.57|7.01|0
1652126790000|2022-05-09 20:06:30|8.59|7.02|8.64|7.07|8.64|7.07|8.59|7.02|0
1652126800000|2022-05-09 20:06:40|8.65|7.08|8.69|7.11|8.69|7.11|8.65|7.08|0
1652126810000|2022-05-09 20:06:50|8.7|7.12|8.72|7.14|8.72|7.14|8.69|7.11|0
1652126820000|2022-05-09 20:07:00|8.76|7.16|8.77|7.18|8.77|7.18|8.76|7.16|0
1652126830000|2022-05-09 20:07:10|8.79|7.19|8.88|7.27|8.88|7.27|8.79|7.19|0
1652126840000|2022-05-09 20:07:20|8.89|7.28|9.02|7.38|9.02|7.38|8.89|7.28|0
1652126850000|2022-05-09 20:07:30|8.96|7.33|9.02|7.38|9.02|7.38|8.96|7.33|0
1652126860000|2022-05-09 20:07:40|9|7.36|9.02|7.38|9.03|7.39|9|7.36|0
1652126870000|2022-05-09 20:07:50|8.98|7.35|8.89|7.28|8.98|7.35|8.89|7.28|0
1652126880000|2022-05-09 20:08:00|8.86|7.25|8.86|7.25|8.86|7.25|8.75|7.16|0
1652126890000|2022-05-09 20:08:10|8.84|7.23|8.85|7.24|8.86|7.25|8.84|7.23|0
1652126900000|2022-05-09 20:08:20|8.81|7.21|8.77|7.18|8.81|7.21|8.77|7.18|0
1652126910000|2022-05-09 20:08:30|8.75|7.16|8.79|7.19|8.79|7.19|8.74|7.15|0
1652126920000|2022-05-09 20:08:40|8.81|7.21|8.72|7.13|8.82|7.22|8.72|7.13|0
1652126930000|2022-05-09 20:08:50|8.74|7.15|8.69|7.11|8.74|7.15|8.69|7.11|0
1652126940000|2022-05-09 20:09:00|8.7|7.12|8.62|7.05|8.7|7.12|8.62|7.05|0
1652126950000|2022-05-09 20:09:10|8.6|7.04|8.6|7.04|8.6|7.04|8.6|7.04|0
1652126960000|2022-05-09 20:09:20|8.62|7.05|8.62|7.05|8.65|7.08|8.62|7.05|0
1652126970000|2022-05-09 20:09:30|8.6|7.04|8.6|7.04|8.6|7.04|8.6|7.04|0
1652126980000|2022-05-09 20:09:40|8.62|7.05|8.69|7.11|8.69|7.11|8.62|7.05|0
1652126990000|2022-05-09 20:09:50|8.7|7.12|8.65|7.08|8.7|7.12|8.65|7.08|0
1652127000000|2022-05-09 20:10:00|8.67|7.09|8.63|7.06|8.67|7.09|8.63|7.06|0
1652127010000|2022-05-09 20:10:10|8.65|7.08|8.6|7.04|8.65|7.08|8.6|7.04|0
1652127020000|2022-05-09 20:10:20|8.62|7.05|8.67|7.09|8.67|7.09|8.61|7.04|0
1652127030000|2022-05-09 20:10:30|8.65|7.08|8.67|7.09|8.67|7.09|8.65|7.08|0
1652127040000|2022-05-09 20:10:40|8.69|7.11|8.69|7.11|8.69|7.11|8.69|7.11|0
1652127050000|2022-05-09 20:10:50|8.7|7.12|8.69|7.11|8.7|7.12|8.67|7.09|0
1652127060000|2022-05-09 20:11:00|8.67|7.09|8.65|7.08|8.69|7.11|8.65|7.08|0
1652127070000|2022-05-09 20:11:10|8.67|7.09|8.65|7.08|8.68|7.1|8.65|7.08|0
1652127080000|2022-05-09 20:11:20|8.67|7.09|8.7|7.12|8.7|7.12|8.67|7.09|0
1652127090000|2022-05-09 20:11:30|8.69|7.11|8.74|7.15|8.74|7.15|8.69|7.11|0
1652127100000|2022-05-09 20:11:40|8.77|7.18|8.82|7.22|8.82|7.22|8.77|7.18|0
1652127110000|2022-05-09 20:11:50|8.84|7.23|8.86|7.25|8.87|7.26|8.84|7.23|0
1652127120000|2022-05-09 20:12:00|8.87|7.26|8.94|7.32|8.94|7.32|8.86|7.25|0
1652127130000|2022-05-09 20:12:10|8.93|7.3|8.98|7.35|8.98|7.35|8.91|7.29|0
1652127140000|2022-05-09 20:12:20|8.96|7.33|8.98|7.35|8.98|7.35|8.96|7.33|0
1652127150000|2022-05-09 20:12:30|9.01|7.38|8.96|7.33|9.01|7.38|8.94|7.32|0
1652127160000|2022-05-09 20:12:40|8.98|7.35|8.96|7.33|8.98|7.35|8.94|7.31|0
1652127170000|2022-05-09 20:12:50|8.94|7.32|8.96|7.33|8.96|7.33|8.94|7.32|0
1652127180000|2022-05-09 20:13:00|8.94|7.32|8.96|7.33|9|7.36|8.94|7.32|0
1652127190000|2022-05-09 20:13:10|8.98|7.35|9.03|7.39|9.07|7.42|8.98|7.35|0
1652127200000|2022-05-09 20:13:20|9.01|7.38|8.93|7.3|9.01|7.38|8.93|7.3|0
1652127210000|2022-05-09 20:13:30|8.91|7.29|8.89|7.27|8.91|7.29|8.89|7.27|0
1652127220000|2022-05-09 20:13:40|8.91|7.29|8.91|7.29|8.93|7.3|8.91|7.29|0
1652127230000|2022-05-09 20:13:50|8.93|7.3|8.96|7.33|8.96|7.33|8.93|7.3|0
1652127240000|2022-05-09 20:14:00|8.98|7.35|9|7.36|9|7.36|8.98|7.35|0
1652127250000|2022-05-09 20:14:10|8.98|7.35|8.91|7.29|8.98|7.35|8.91|7.29|0
1652127260000|2022-05-09 20:14:20|8.97|7.34|8.97|7.34|8.97|7.34|8.97|7.34|0
1652127270000|2022-05-09 20:14:30|9|7.36|9.05|7.4|9.05|7.4|9|7.36|0
1652127280000|2022-05-09 20:14:40|9.01|7.37|8.98|7.35|9.01|7.37|8.98|7.35|0
1652127290000|2022-05-09 20:14:50|9.01|7.37|8.98|7.35|9.03|7.39|8.98|7.35|0
1652127300000|2022-05-09 20:15:00|8.93|7.3|8.93|7.3|8.93|7.3|8.93|7.3|0
1652127310000|2022-05-09 20:15:10|8.89|7.27|8.89|7.27|8.89|7.27|8.87|7.26|0
1652127320000|2022-05-09 20:15:20|8.87|7.26|8.87|7.26|8.87|7.26|8.87|7.26|0
1652127330000|2022-05-09 20:15:30|8.91|7.29|8.89|7.27|8.91|7.29|8.88|7.27|0
1652127340000|2022-05-09 20:15:40|8.88|7.29|8.93|7.31|8.93|7.31|8.88|7.29|0
1652127350000|2022-05-09 20:15:50|8.94|7.32|8.94|7.32|8.95|7.32|8.93|7.3|0
1652127360000|2022-05-09 20:16:00|8.93|7.31|8.91|7.29|8.93|7.31|8.91|7.29|0
1652127370000|2022-05-09 20:16:10|8.88|7.27|8.77|7.17|8.88|7.27|8.77|7.17|0
1652127380000|2022-05-09 20:16:20|8.76|7.15|8.73|7.14|8.76|7.15|8.73|7.14|0
1652127390000|2022-05-09 20:16:30|8.72|7.13|8.7|7.12|8.72|7.13|8.69|7.11|0
1652127400000|2022-05-09 20:16:40|8.72|7.13|8.68|7.1|8.72|7.13|8.68|7.1|0
1652127410000|2022-05-09 20:16:50|8.67|7.12|8.68|7.1|8.7|7.12|8.67|7.1|0
1652127420000|2022-05-09 20:17:00|8.67|7.09|8.7|7.12|8.7|7.12|8.67|7.09|0
1652127430000|2022-05-09 20:17:10|8.68|7.1|8.72|7.13|8.72|7.13|8.68|7.1|0
1652127440000|2022-05-09 20:17:20|8.7|7.12|8.66|7.08|8.7|7.12|8.66|7.08|0
1652127450000|2022-05-09 20:17:30|8.65|7.07|8.61|7.05|8.65|7.07|8.61|7.05|0
1652127460000|2022-05-09 20:17:40|8.62|7.06|8.61|7.05|8.62|7.06|8.58|7.02|0
1652127470000|2022-05-09 20:17:50|8.63|7.06|8.61|7.05|8.63|7.06|8.61|7.05|0
1652127480000|2022-05-09 20:18:00|8.63|7.06|8.63|7.06|8.63|7.06|8.63|7.06|0
1652127490000|2022-05-09 20:18:10|8.6|7.03|8.65|7.08|8.66|7.08|8.6|7.03|0
1652127500000|2022-05-09 20:18:20|8.61|7.05|8.65|7.08|8.65|7.08|8.61|7.05|0
1652127510000|2022-05-09 20:18:30|8.61|7.04|8.6|7.03|8.61|7.05|8.6|7.03|0
1652127520000|2022-05-09 20:18:40|8.58|7.02|8.6|7.03|8.6|7.03|8.58|7.02|0
1652127530000|2022-05-09 20:18:50|8.61|7.05|8.6|7.03|8.61|7.05|8.6|7.03|0
1652127540000|2022-05-09 20:19:00|8.58|7.02|8.61|7.05|8.63|7.06|8.58|7.02|0
1652127550000|2022-05-09 20:19:10|8.62||8.62||8.62||8.62||0
1652127560000|2022-05-09 20:19:20|8.63|7.06|8.61|7.05|8.63|7.06|8.61|7.05|0
1652127570000|2022-05-09 20:19:30|8.59|7.03|8.59|7.03|8.59|7.03|8.59|7.03|0
1652127580000|2022-05-09 20:19:40|8.58|7.02|8.58|7.02|8.58|7.02|8.58|7.02|0
1652127590000|2022-05-09 20:19:50|8.59|7.03|8.6|7.03|8.6|7.03|8.58|7.02|0
1652127600000|2022-05-09 20:20:00|8.61|7.04|8.61|7.05|8.61|7.05|8.61|7.04|0
1652127610000|2022-05-09 20:20:10|8.6|7.03|8.6|7.03|8.6|7.03|8.6|7.03|0
1652127630000|2022-05-09 20:20:30|8.61|7.05|8.6|7.03|8.61|7.05|8.6|7.03|0
1652127640000|2022-05-09 20:20:40|8.59||8.6||8.6||8.59||0
1652127670000|2022-05-09 20:21:10|8.58|7.02|8.58|7.02|8.6|7.03|8.58|7.02|0
1652127680000|2022-05-09 20:21:20|8.6|7.03|8.6|7.03|8.6|7.03|8.6|7.03|0
1652127690000|2022-05-09 20:21:30|8.61|7.05|8.61|7.05|8.61|7.05|8.6|7.03|0
1652127700000|2022-05-09 20:21:40|8.6|7.03|8.6|7.03|8.6|7.03|8.6|7.03|0
1652127720000|2022-05-09 20:22:00|8.61|7.05|8.63|7.06|8.63|7.06|8.61|7.05|0
1652127750000|2022-05-09 20:22:30|8.61|7.05|8.61|7.05|8.61|7.05|8.61|7.05|0
1652127770000|2022-05-09 20:22:50|8.6|7.04|8.63|7.06|8.63|7.06|8.6|7.04|0
1652127780000|2022-05-09 20:23:00|8.61|7.05|8.61|7.05|8.63|7.06|8.61|7.05|0
1652127800000|2022-05-09 20:23:20|8.6|7.04|8.6|7.03|8.6|7.04|8.6|7.03|0
1652127810000|2022-05-09 20:23:30|8.58|7.02|8.58|7.02|8.6|7.03|8.58|7.02|0
1652127820000|2022-05-09 20:23:40|8.6|7.03|8.58|7.02|8.6|7.03|8.58|7.02|0
1652127840000|2022-05-09 20:24:00|8.6|7.03|8.6|7.03|8.6|7.03|8.6|7.03|0
1652127860000|2022-05-09 20:24:20|8.61|7.05|8.63|7.06|8.63|7.06|8.61|7.05|0
1652127880000|2022-05-09 20:24:40|8.61|7.05|8.61|7.05|8.61|7.05|8.61|7.05|0
1652127890000|2022-05-09 20:24:50|8.6|7.03|8.6|7.03|8.6|7.03|8.6|7.03|0
1652127910000|2022-05-09 20:25:10|8.61|7.05|8.6|7.04|8.62|7.05|8.6|7.04|0
1652127920000|2022-05-09 20:25:20|8.61|7.05|8.63|7.06|8.63|7.06|8.61|7.05|0
1652127930000|2022-05-09 20:25:30|8.65|7.07|8.65|7.07|8.65|7.07|8.65|7.07|0
1652127950000|2022-05-09 20:25:50|8.66|7.09|8.66|7.09|8.66|7.09|8.66|7.09|0
1652127970000|2022-05-09 20:26:10|8.65|7.07|8.65|7.07|8.65|7.07|8.65|7.07|0
1652127980000|2022-05-09 20:26:20||7.08||7.07||7.08||7.07|0
1652127990000|2022-05-09 20:26:30|8.66|7.08|8.66|7.09|8.66|7.09|8.66|7.08|0
1652128000000|2022-05-09 20:26:40|8.61|7.05|8.66|7.09|8.66|7.09|8.61|7.05|0
1652128010000|2022-05-09 20:26:50|8.64|7.07|8.65|7.07|8.65|7.07|8.63|7.06|0
1652128020000|2022-05-09 20:27:00||7.08||7.07||7.08||7.07|0
1652128030000|2022-05-09 20:27:10|8.63|7.06|8.63|7.06|8.65|7.07|8.63|7.06|0
1652128040000|2022-05-09 20:27:20|8.62|7.05|8.62|7.05|8.62|7.05|8.62|7.05|0
1652128050000|2022-05-09 20:27:30|8.63|7.06|8.61|7.05|8.63|7.06|8.61|7.05|0
1652128060000|2022-05-09 20:27:40|8.59|7.03|8.59|7.03|8.59|7.03|8.59|7.03|0
1652128070000|2022-05-09 20:27:50||7.02||7.02||7.02||7.02|0
1652128080000|2022-05-09 20:28:00|8.58|7.03|8.58|7.02|8.58|7.03|8.58|7.02|0
1652128090000|2022-05-09 20:28:10|8.59|7.03|8.58|7.02|8.59|7.03|8.58|7.02|0
1652128100000|2022-05-09 20:28:20|8.51|6.96|8.52|6.97|8.52|6.97|8.49|6.95|0
1652128110000|2022-05-09 20:28:30|8.51|6.96|8.48|6.93|8.51|6.96|8.48|6.93|0
1652128120000|2022-05-09 20:28:40|8.47|6.92|8.46|6.92|8.47|6.92|8.46|6.92|0
1652128130000|2022-05-09 20:28:50|8.39|6.87|8.38|6.85|8.39|6.87|8.36|6.84|0
1652128140000|2022-05-09 20:29:00|8.36|6.84|8.41|6.88|8.41|6.88|8.36|6.84|0
1652128150000|2022-05-09 20:29:10|8.4|6.87|8.36|6.84|8.4|6.87|8.36|6.84|0
1652128160000|2022-05-09 20:29:20|8.38|6.85|8.39|6.87|8.39|6.87|8.36|6.84|0
1652128170000|2022-05-09 20:29:30|8.38|6.86|8.39|6.87|8.39|6.87|8.38|6.86|0
1652128180000|2022-05-09 20:29:40|8.42|6.89|8.41|6.88|8.42|6.89|8.4|6.87|0
1652128190000|2022-05-09 20:29:50|8.44|6.91|8.44|6.91|8.44|6.91|8.44|6.91|0
1652128200000|2022-05-09 20:30:00|8.46|6.92|8.52|6.97|8.52|6.97|8.46|6.92|0
1652128210000|2022-05-09 20:30:10|8.53|6.98|8.58|7.02|8.58|7.02|8.53|6.98|0
1652128220000|2022-05-09 20:30:20|8.54|6.99|8.58|7.02|8.58|7.02|8.54|6.99|0
1652128230000|2022-05-09 20:30:30|8.57|7.01|8.57|7.01|8.58|7.02|8.57|7.01|0
1652128240000|2022-05-09 20:30:40|8.55|7|8.59|7.03|8.59|7.03|8.55|7|0
1652128250000|2022-05-09 20:30:50|8.57|7.01|8.51|6.96|8.58|7.02|8.51|6.96|0
1652128260000|2022-05-09 20:31:00|8.48|6.94|8.46|6.92|8.48|6.94|8.46|6.92|0
1652128270000|2022-05-09 20:31:10|8.44|6.91|8.42|6.89|8.44|6.91|8.41|6.88|0
1652128290000|2022-05-09 20:31:30|8.44|6.91|8.39|6.87|8.44|6.91|8.39|6.87|0
1652128300000|2022-05-09 20:31:40|8.37|6.85|8.37|6.85|8.37|6.85|8.36|6.84|0
1652128310000|2022-05-09 20:31:50|8.36|6.84|8.34|6.83|8.36|6.84|8.34|6.83|0
1652128320000|2022-05-09 20:32:00|8.33|6.82|8.31|6.8|8.33|6.82|8.31|6.8|0
1652128330000|2022-05-09 20:32:10|8.3|6.79|8.33|6.81|8.33|6.81|8.3|6.79|0
1652128340000|2022-05-09 20:32:20|8.31|6.8|8.31|6.8|8.33|6.81|8.31|6.8|0
1652128350000|2022-05-09 20:32:30|8.29|6.78|8.3|6.79|8.31|6.8|8.29|6.78|0
1652128360000|2022-05-09 20:32:40|8.28|6.77|8.28|6.77|8.28|6.77|8.26|6.76|0
1652128370000|2022-05-09 20:32:50|8.26|6.76|8.3|6.79|8.31|6.8|8.26|6.76|0
1652128380000|2022-05-09 20:33:00|8.31|6.8|8.28|6.77|8.31|6.8|8.28|6.77|0
1652128390000|2022-05-09 20:33:10|8.27|6.78|8.28|6.77|8.28|6.78|8.27|6.76|0
1652128400000|2022-05-09 20:33:20|8.27|6.76|8.28|6.77|8.28|6.77|8.27|6.76|0
1652128410000|2022-05-09 20:33:30|8.29|6.78|8.28|6.77|8.29|6.78|8.28|6.77|0
1652128430000|2022-05-09 20:33:50|8.27|6.76|8.27|6.76|8.27|6.76|8.27|6.76|0
1652128440000|2022-05-09 20:34:00|8.28|6.77|8.28|6.78|8.28|6.78|8.28|6.77|0
1652128450000|2022-05-09 20:34:10|8.29|6.79|8.29|6.78|8.3|6.79|8.29|6.78|0
1652128460000|2022-05-09 20:34:20|8.31|6.8|8.29|6.78|8.31|6.8|8.29|6.78|0
1652128470000|2022-05-09 20:34:30|8.3|6.79|8.32|6.81|8.32|6.81|8.3|6.79|0
1652128480000|2022-05-09 20:34:40||6.8||6.81||6.81||6.8|0
1652128490000|2022-05-09 20:34:50|8.31|6.8|8.31|6.8|8.31|6.81|8.31|6.8|0
1652128500000|2022-05-09 20:35:00|8.32|6.81|8.34|6.82|8.34|6.82|8.32|6.81|0
1652128510000|2022-05-09 20:35:10|8.35|6.83|8.34|6.82|8.35|6.83|8.34|6.82|0
1652128520000|2022-05-09 20:35:20|8.33|6.81|8.32|6.81|8.33|6.81|8.32|6.81|0
1652128530000|2022-05-09 20:35:30|8.31|6.8|8.29|6.78|8.31|6.8|8.29|6.78|0
1652128540000|2022-05-09 20:35:40|8.27|6.77|8.26|6.76|8.27|6.77|8.26|6.76|0
1652128550000|2022-05-09 20:35:50|8.27|6.75|8.25|6.75|8.27|6.75|8.25|6.75|0
1652128560000|2022-05-09 20:36:00|8.29|6.78|8.28|6.78|8.29|6.78|8.28|6.78|0
1652128570000|2022-05-09 20:36:10|8.27|6.77|8.28|6.78|8.29|6.78|8.27|6.77|0
1652128580000|2022-05-09 20:36:20|8.27|6.77|8.27|6.77|8.27|6.77|8.27|6.77|0
1652128590000|2022-05-09 20:36:30|8.26|6.76|8.27|6.76|8.27|6.76|8.26|6.76|0
1652128600000|2022-05-09 20:36:40||6.77||6.77||6.77||6.77|0
1652128610000|2022-05-09 20:36:50|8.31|6.8|8.31|6.8|8.31|6.8|8.3|6.79|0
1652128620000|2022-05-09 20:37:00|8.29|6.78|8.31|6.8|8.31|6.8|8.27|6.77|0
1652128630000|2022-05-09 20:37:10|8.32|6.81|8.32|6.81|8.36|6.84|8.32|6.81|0
1652128640000|2022-05-09 20:37:20|8.33|6.82|8.29|6.78|8.33|6.82|8.29|6.78|0
1652128650000|2022-05-09 20:37:30|8.31|6.8|8.37|6.85|8.37|6.85|8.31|6.8|0
1652128660000|2022-05-09 20:37:40|8.32|6.81|8.29|6.78|8.32|6.81|8.29|6.78|0
1652128670000|2022-05-09 20:37:50|8.27|6.77|8.24|6.74|8.27|6.77|8.24|6.74|0
1652128680000|2022-05-09 20:38:00|8.25|6.75|8.24|6.74|8.25|6.75|8.24|6.74|0
1652128690000|2022-05-09 20:38:10|8.22|6.73|8.21|6.72|8.22|6.73|8.21|6.72|0
1652128700000|2022-05-09 20:38:20|8.24|6.74|8.23|6.74|8.24|6.74|8.23|6.74|0
1652128710000|2022-05-09 20:38:30|8.21|6.72|8.24|6.74|8.24|6.74|8.21|6.72|0
1652128720000|2022-05-09 20:38:40|8.22|6.73|8.22|6.72|8.22|6.73|8.22|6.72|0
1652128730000|2022-05-09 20:38:50|8.24|6.74|8.22|6.72|8.24|6.74|8.22|6.72|0
1652128740000|2022-05-09 20:39:00|8.24|6.73|8.24|6.74|8.24|6.74|8.24|6.73|0
1652128750000|2022-05-09 20:39:10|8.25|6.75|8.26|6.76|8.26|6.76|8.25|6.75|0
1652128760000|2022-05-09 20:39:20|8.3|6.79|8.31|6.8|8.31|6.8|8.29|6.78|0
1652128770000|2022-05-09 20:39:30|8.28|6.78|8.29|6.78|8.29|6.78|8.28|6.78|0
1652128780000|2022-05-09 20:39:40|8.3|6.79|8.28|6.78|8.3|6.79|8.28|6.78|0
1652128790000|2022-05-09 20:39:50|8.26|6.76|8.27|6.77|8.27|6.77|8.26|6.76|0
1652128800000|2022-05-09 20:40:00|8.29|6.78|8.24|6.74|8.29|6.78|8.24|6.74|0
1652128810000|2022-05-09 20:40:10|8.22|6.73|8.26|6.76|8.26|6.76|8.22|6.73|0
1652128820000|2022-05-09 20:40:20|8.24|6.74|8.19|6.7|8.24|6.74|8.19|6.7|0
1652128830000|2022-05-09 20:40:30|8.21|6.72|8.19|6.7|8.21|6.72|8.19|6.7|0
1652128840000|2022-05-09 20:40:40|8.21|6.72|8.19|6.7|8.21|6.72|8.19|6.7|0
1652128850000|2022-05-09 20:40:50|8.18|6.69|8.23|6.73|8.23|6.73|8.18|6.69|0
1652128860000|2022-05-09 20:41:00|8.24|6.74|8.22|6.73|8.24|6.74|8.22|6.73|0
1652128870000|2022-05-09 20:41:10|8.21|6.72|8.21|6.71|8.21|6.72|8.21|6.71|0
1652128880000|2022-05-09 20:41:20|8.2|6.7|8.19|6.7|8.2|6.7|8.19|6.7|0
1652128890000|2022-05-09 20:41:30|8.17|6.69|8.22|6.73|8.22|6.73|8.17|6.69|0
1652128900000|2022-05-09 20:41:40|8.17|6.69|8.17|6.69|8.17|6.69|8.17|6.69|0
1652128910000|2022-05-09 20:41:50|8.19|6.7|8.21|6.71|8.21|6.71|8.19|6.7|0
1652128920000|2022-05-09 20:42:00|8.22|6.72|8.24|6.74|8.24|6.74|8.21|6.72|0
1652128930000|2022-05-09 20:42:10|8.22|6.73|8.21|6.71|8.22|6.73|8.21|6.71|0
1652128940000|2022-05-09 20:42:20|8.2|6.7|8.17|6.69|8.2|6.7|8.17|6.69|0
1652128950000|2022-05-09 20:42:30|8.18||8.17||8.18||8.17||0
1652128970000|2022-05-09 20:42:50|8.19|6.7|8.19|6.7|8.19|6.7|8.19|6.7|0
1652128980000|2022-05-09 20:43:00|8.21|6.72|8.21|6.71|8.21|6.72|8.21|6.71|0
1652128990000|2022-05-09 20:43:10|8.23|6.72|8.23|6.73|8.23|6.73|8.23|6.72|0
1652129000000|2022-05-09 20:43:20|8.24|6.74|8.21|6.72|8.24|6.74|8.21|6.72|0
1652129010000|2022-05-09 20:43:30|8.23|6.73|8.22|6.73|8.23|6.73|8.22|6.73|0
1652129020000|2022-05-09 20:43:40|8.21|6.72|8.21|6.71|8.21|6.72|8.21|6.71|0
1652129030000|2022-05-09 20:43:50|8.23|6.73|8.22|6.73|8.23|6.73|8.22|6.73|0
1652129040000|2022-05-09 20:44:00|8.24|6.74|8.26|6.75|8.26|6.75|8.24|6.74|0
1652129050000|2022-05-09 20:44:10|8.27|6.77|8.27|6.77|8.27|6.77|8.27|6.77|0
1652129060000|2022-05-09 20:44:20|8.28|6.76|8.27|6.77|8.28|6.77|8.26|6.76|0
1652129070000|2022-05-09 20:44:30|8.26|6.75|8.29|6.78|8.29|6.78|8.26|6.75|0
1652129080000|2022-05-09 20:44:40|8.25|6.75|8.25|6.75|8.25|6.75|8.25|6.75|0
1652129090000|2022-05-09 20:44:50|8.26|6.76|8.26|6.76|8.26|6.76|8.26|6.76|0
1652129100000|2022-05-09 20:45:00|8.27|6.77|8.3|6.79|8.3|6.79|8.27|6.77|0
1652129110000|2022-05-09 20:45:10|8.31|6.8|8.34|6.83|8.34|6.83|8.31|6.8|0
1652129120000|2022-05-09 20:45:20|8.32|6.82|8.35|6.83|8.35|6.83|8.32|6.81|0
1652129130000|2022-05-09 20:45:30|8.32|6.81|8.34|6.82|8.34|6.82|8.32|6.81|0
1652129140000|2022-05-09 20:45:40|8.33|6.81|8.3|6.79|8.33|6.81|8.3|6.79|0
1652129150000|2022-05-09 20:45:50|8.32|6.81|8.27|6.77|8.32|6.81|8.27|6.77|0
1652129160000|2022-05-09 20:46:00|8.29|6.78|8.24|6.74|8.29|6.78|8.22|6.73|0
1652129170000|2022-05-09 20:46:10|8.25|6.75|8.25|6.75|8.25|6.75|8.25|6.75|0
1652129190000|2022-05-09 20:46:30|8.26|6.76|8.3|6.79|8.3|6.79|8.26|6.76|0
1652129200000|2022-05-09 20:46:40|8.28|6.77|8.27|6.77|8.28|6.77|8.27|6.77|0
1652129210000|2022-05-09 20:46:50|8.29|6.79|8.26|6.76|8.29|6.79|8.26|6.76|0
1652129220000|2022-05-09 20:47:00|8.27|6.77|8.29|6.79|8.29|6.79|8.27|6.77|0
1652129230000|2022-05-09 20:47:10|8.3|6.78|8.3|6.79|8.3|6.79|8.3|6.78|0
1652129240000|2022-05-09 20:47:20|8.32|6.81|8.35|6.83|8.35|6.83|8.32|6.81|0
1652129250000|2022-05-09 20:47:30|8.34|6.82|8.35|6.83|8.35|6.83|8.34|6.82|0
1652129260000|2022-05-09 20:47:40|8.34|6.82|8.33|6.81|8.34|6.82|8.33|6.81|0
1652129270000|2022-05-09 20:47:50|8.34|6.82|8.37|6.85|8.37|6.85|8.33|6.81|0
1652129280000|2022-05-09 20:48:00|8.35|6.83|8.35|6.83|8.37|6.85|8.35|6.83|0
1652129290000|2022-05-09 20:48:10|8.34|6.82|8.32|6.81|8.34|6.82|8.32|6.81|0
1652129300000|2022-05-09 20:48:20|8.34|6.82|8.33|6.81|8.34|6.82|8.33|6.81|0
1652129310000|2022-05-09 20:48:30|8.32|6.78|8.29|6.78|8.32|6.78|8.29|6.78|0
1652129320000|2022-05-09 20:48:40||6.79||6.78||6.79||6.78|0
1652129330000|2022-05-09 20:48:50|8.27|6.77|8.27|6.77|8.27|6.77|8.25|6.75|0
1652129340000|2022-05-09 20:49:00|8.24|6.74|8.24|6.75|8.24|6.75|8.24|6.74|0
1652129350000|2022-05-09 20:49:10|8.29|6.78|8.3|6.79|8.3|6.79|8.28|6.77|0
1652129360000|2022-05-09 20:49:20|8.31|6.8|8.32|6.81|8.33|6.81|8.3|6.79|0
1652129370000|2022-05-09 20:49:30|8.3|6.79|8.32|6.81|8.32|6.81|8.3|6.79|0
1652129380000|2022-05-09 20:49:40|8.3|6.79|8.3|6.79|8.32|6.81|8.3|6.79|0
1652129390000|2022-05-09 20:49:50|8.29|6.78|8.32|6.81|8.32|6.81|8.29|6.78|0
1652129400000|2022-05-09 20:50:00|8.31|6.8|8.24|6.74|8.31|6.8|8.24|6.74|0
1652129410000|2022-05-09 20:50:10|8.26|6.76|8.25|6.75|8.26|6.76|8.25|6.75|0
1652129420000|2022-05-09 20:50:20|8.23|6.73|8.24|6.74|8.24|6.74|8.23|6.73|0
1652129430000|2022-05-09 20:50:30|8.22|6.73|8.27|6.77|8.27|6.77|8.22|6.73|0
1652129440000|2022-05-09 20:50:40|8.26|6.76|8.25|6.75|8.26|6.76|8.25|6.75|0
1652129450000|2022-05-09 20:50:50|8.26|6.76|8.28|6.77|8.28|6.77|8.26|6.76|0
1652129460000|2022-05-09 20:51:00|8.3|6.79|8.3|6.79|8.31|6.8|8.3|6.79|0
1652129470000|2022-05-09 20:51:10|8.27|6.77|8.27|6.77|8.27|6.77|8.26|6.76|0
1652129480000|2022-05-09 20:51:20|8.29|6.78|8.27|6.77|8.29|6.78|8.27|6.77|0
1652129490000|2022-05-09 20:51:30|8.25|6.75|8.29|6.78|8.29|6.78|8.25|6.75|0
1652129500000|2022-05-09 20:51:40|8.28|6.77|8.29|6.79|8.29|6.79|8.28|6.77|0
1652129510000|2022-05-09 20:51:50||6.78||6.78||6.78||6.78|0
1652129520000|2022-05-09 20:52:00|8.25|6.75|8.24|6.74|8.25|6.75|8.24|6.74|0
1652129530000|2022-05-09 20:52:10|8.26|6.76|8.25|6.75|8.26|6.76|8.24|6.74|0
1652129540000|2022-05-09 20:52:20|8.27|6.77|8.28|6.77|8.29|6.78|8.26|6.76|0
1652129550000|2022-05-09 20:52:30|8.29|6.78|8.27|6.77|8.29|6.78|8.27|6.77|0
1652129560000|2022-05-09 20:52:40|8.25|6.75|8.26|6.76|8.26|6.76|8.25|6.75|0
1652129570000|2022-05-09 20:52:50|8.28|6.78|8.33|6.81|8.33|6.81|8.28|6.78|0
1652129580000|2022-05-09 20:53:00|8.32|6.82|8.32|6.81|8.33|6.82|8.32|6.81|0
1652129590000|2022-05-09 20:53:10|8.33|6.82|8.33|6.81|8.33|6.82|8.33|6.81|0
1652129600000|2022-05-09 20:53:20|8.32|6.82|8.32|6.81|8.32|6.82|8.32|6.81|0
1652129610000|2022-05-09 20:53:30|8.31|6.8|8.3|6.79|8.32|6.81|8.3|6.79|0
1652129620000|2022-05-09 20:53:40|8.28|6.78|8.3|6.79|8.3|6.79|8.28|6.78|0
1652129630000|2022-05-09 20:53:50|8.28|6.78|8.33|6.82|8.33|6.82|8.28|6.78|0
1652129640000|2022-05-09 20:54:00|8.32|6.81|8.32|6.81|8.32|6.81|8.32|6.81|0
1652129650000|2022-05-09 20:54:10|8.3|6.79|8.32|6.81|8.32|6.81|8.29|6.78|0
1652129660000|2022-05-09 20:54:20|8.33|6.79|8.28|6.78|8.33|6.79|8.28|6.78|0
1652129670000|2022-05-09 20:54:30|8.32|6.77|8.3|6.79|8.32|6.81|8.3|6.77|0
1652129680000|2022-05-09 20:54:40|8.28|6.78|8.28|6.77|8.28|6.78|8.28|6.77|0
1652129690000|2022-05-09 20:54:50|8.27|6.76|8.31|6.8|8.34|6.82|8.27|6.76|0
1652129700000|2022-05-09 20:55:00|8.32||8.31||8.32||8.31||0
1652129720000|2022-05-09 20:55:20|8.3|6.79|8.31|6.8|8.32|6.8|8.3|6.79|0
1652129730000|2022-05-09 20:55:30|8.3|6.79|8.28|6.78|8.3|6.79|8.28|6.78|0
1652129740000|2022-05-09 20:55:40|8.29|6.8|8.33|6.82|8.33|6.82|8.29|6.79|0
1652129750000|2022-05-09 20:55:50|8.31|6.8|8.29|6.78|8.31|6.8|8.29|6.78|0
1652129760000|2022-05-09 20:56:00|8.28|6.77|8.28|6.77|8.28|6.77|8.28|6.77|0
1652129770000|2022-05-09 20:56:10||6.78||6.77||6.78||6.77|0
1652129780000|2022-05-09 20:56:20|8.32|6.81|8.33|6.82|8.33|6.82|8.32|6.81|0
1652129790000|2022-05-09 20:56:30|8.32|6.81|8.32|6.81|8.33|6.82|8.32|6.8|0
1652129800000|2022-05-09 20:56:40|8.29|6.78|8.27|6.76|8.29|6.78|8.27|6.76|0
1652129810000|2022-05-09 20:56:50|8.25|6.75|8.27|6.77|8.27|6.77|8.25|6.75|0
1652129820000|2022-05-09 20:57:00|8.29|6.78|8.25|6.75|8.29|6.78|8.23|6.74|0
1652129830000|2022-05-09 20:57:10|8.24|6.74|8.23|6.74|8.24|6.74|8.23|6.74|0
1652129840000|2022-05-09 20:57:20|8.24|6.75|8.25|6.75|8.25|6.75|8.24|6.75|0
1652129850000|2022-05-09 20:57:30|8.27|6.76|8.24|6.74|8.27|6.76|8.23|6.74|0
1652129860000|2022-05-09 20:57:40|8.25|6.75|8.23|6.74|8.25|6.75|8.23|6.74|0
1652129870000|2022-05-09 20:57:50|8.24||8.23||8.24||8.23||0
1652129880000|2022-05-09 20:58:00|8.22|6.72|8.22|6.72|8.22|6.72|8.22|6.72|0
1652129890000|2022-05-09 20:58:10|8.25|6.75|8.25|6.75|8.25|6.75|8.22|6.72|0
1652129900000|2022-05-09 20:58:20|8.26|6.76|8.27|6.76|8.27|6.76|8.25|6.75|0
1652129910000|2022-05-09 20:58:30|8.28|6.78|8.27|6.76|8.28|6.78|8.27|6.76|0
1652129920000|2022-05-09 20:58:40||6.77||6.76||6.77||6.76|0
1652129930000|2022-05-09 20:58:50|8.24|6.74|8.27|6.77|8.27|6.77|8.24|6.74|0
1652129940000|2022-05-09 20:59:00|8.28|6.78|8.25|6.75|8.28|6.78|8.25|6.75|0
1652129950000|2022-05-09 20:59:10|8.27|6.76|8.25|6.75|8.27|6.76|8.25|6.75|0
1652129960000|2022-05-09 20:59:20|8.26|6.76|8.26|6.76|8.28|6.78|8.26|6.76|0
1652129970000|2022-05-09 20:59:30|8.28|6.78|8.28|6.78|8.28|6.78|8.28|6.78|0
1652129980000|2022-05-09 20:59:40|8.21|6.72|8.2|6.71|8.21|6.72|8.2|6.71|0
1652129990000|2022-05-09 20:59:50|8.55|6.99|8.47|7.07|8.55|7.07|8.47|6.99|0
1652130000000|2022-05-09 21:00:00|8.46|7.06|8.46|7.06|8.46|7.06|8.46|7.06|0
1652130010000|2022-05-09 21:00:10|8.3|6.9|8.3|6.9|8.3|6.9|8.3|6.9|0
1652130080000|2022-05-09 21:01:20|8.31|6.91|8.31|6.91|8.31|6.91|8.31|6.91|0
1652130090000|2022-05-09 21:01:30|8.3|6.9|8.3|6.9|8.3|6.9|8.3|6.9|0
1652130120000|2022-05-09 21:02:00|8.29|6.89|8.29|6.89|8.29|6.89|8.29|6.89|0
1652130130000|2022-05-09 21:02:10|8.3|6.9|8.3|6.9|8.3|6.9|8.3|6.9|0
1652130140000|2022-05-09 21:02:20|8.31|6.91|8.31|6.91|8.31|6.91|8.31|6.91|0
1652130240000|2022-05-09 21:04:00|8.35|6.95|8.34|6.94|8.35|6.95|8.34|6.94|0
1652130250000|2022-05-09 21:04:10|8.33|6.93|8.36|6.96|8.36|6.96|8.33|6.93|0
1652130260000|2022-05-09 21:04:20|8.35|6.95|8.34|6.94|8.35|6.95|8.34|6.94|0
1652130280000|2022-05-09 21:04:40|8.35|6.95|8.35|6.95|8.35|6.95|8.35|6.95|0
1652130300000|2022-05-09 21:05:00|8.34|6.94|8.34|6.94|8.34|6.94|8.34|6.94|0
1652130350000|2022-05-09 21:05:50|8.35|6.95|8.35|6.95|8.35|6.95|8.35|6.95|0
1652130370000|2022-05-09 21:06:10|8.36|6.96|8.35|6.95|8.36|6.96|8.35|6.95|0
1652130430000|2022-05-09 21:07:10|8.36|6.96|8.36|6.96|8.36|6.96|8.36|6.96|0
1652130440000|2022-05-09 21:07:20|8.35|6.95|8.36|6.96|8.36|6.96|8.35|6.95|0
1652130470000|2022-05-09 21:07:50|8.35|6.95|8.35|6.95|8.35|6.95|8.35|6.95|0
1652130500000|2022-05-09 21:08:20|8.36|6.96|8.36|6.96|8.36|6.96|8.36|6.96|0
1652130520000|2022-05-09 21:08:40|8.35|6.95|8.35|6.95|8.35|6.95|8.35|6.95|0
1652130730000|2022-05-09 21:12:10|8.34|6.94|8.35|6.95|8.35|6.95|8.34|6.94|0
1652130900000|2022-05-09 21:15:00|8.34|6.94|8.34|6.94|8.34|6.94|8.34|6.94|0
1652130920000|2022-05-09 21:15:20|8.36|6.96|8.36|6.96|8.36|6.96|8.36|6.96|0
1652131000000|2022-05-09 21:16:40|8.35|6.95|8.35|6.95|8.35|6.95|8.35|6.95|0
1652131070000|2022-05-09 21:17:50|8.33|6.93|8.33|6.93|8.33|6.93|8.33|6.93|0
1652131080000|2022-05-09 21:18:00|8.35|6.95|8.35|6.95|8.35|6.95|8.35|6.95|0
1652131110000|2022-05-09 21:18:30|8.34|6.94|8.35|6.95|8.35|6.95|8.34|6.94|0
1652131150000|2022-05-09 21:19:10|8.34|6.94|8.34|6.94|8.34|6.94|8.34|6.94|0
1652131160000|2022-05-09 21:19:20|8.33|6.93|8.33|6.93|8.33|6.93|8.33|6.93|0
1652131180000|2022-05-09 21:19:40|8.34|6.94|8.32|6.92|8.34|6.94|8.32|6.92|0
1652131190000|2022-05-09 21:19:50|8.34|6.94|8.34|6.94|8.34|6.94|8.34|6.94|0
1652131200000|2022-05-09 21:20:00|8.33|6.93|8.34|6.94|8.34|6.94|8.33|6.93|0
1652131210000|2022-05-09 21:20:10|8.3|6.9|8.33|6.93|8.33|6.93|8.3|6.9|0
1652131230000|2022-05-09 21:20:30|8.35|6.95|8.35|6.95|8.35|6.95|8.35|6.95|0
1652131320000|2022-05-09 21:22:00|8.34|6.94|8.34|6.94|8.34|6.94|8.34|6.94|0
1652131330000|2022-05-09 21:22:10|8.35|6.95|8.35|6.95|8.35|6.95|8.35|6.95|0
1652131370000|2022-05-09 21:22:50|8.34|6.94|8.33|6.93|8.34|6.94|8.33|6.93|0
1652131420000|2022-05-09 21:23:40|8.34|6.94|8.34|6.94|8.34|6.94|8.34|6.94|0
1652131440000|2022-05-09 21:24:00|8.33|6.93|8.33|6.93|8.33|6.93|8.33|6.93|0
1652131450000|2022-05-09 21:24:10|8.32|6.92|8.31|6.91|8.32|6.92|8.31|6.91|0
1652131460000|2022-05-09 21:24:20|8.3|6.9|8.3|6.9|8.3|6.9|8.3|6.9|0
1652131480000|2022-05-09 21:24:40|8.31|6.91|8.32|6.92|8.32|6.92|8.3|6.9|0
1652131530000|2022-05-09 21:25:30|8.34|6.94|8.34|6.94|8.34|6.94|8.34|6.94|0
1652131540000|2022-05-09 21:25:40|8.32|6.92|8.32|6.92|8.32|6.92|8.32|6.92|0
1652131550000|2022-05-09 21:25:50|8.33|6.93|8.32|6.92|8.33|6.93|8.32|6.92|0
1652131690000|2022-05-09 21:28:10|8.31|6.91|8.31|6.91|8.31|6.91|8.31|6.91|0
1652131700000|2022-05-09 21:28:20|8.29|6.89|8.29|6.89|8.29|6.89|8.29|6.89|0
1652131730000|2022-05-09 21:28:50|8.28|6.88|8.28|6.88|8.28|6.88|8.28|6.88|0
1652131840000|2022-05-09 21:30:40|8.29|6.89|8.29|6.89|8.29|6.89|8.29|6.89|0
1652131900000|2022-05-09 21:31:40|8.28|6.88|8.27|6.87|8.28|6.88|8.27|6.87|0
1652131960000|2022-05-09 21:32:40|8.26|6.86|8.26|6.86|8.26|6.86|8.26|6.86|0
1652132010000|2022-05-09 21:33:30|8.25|6.85|8.25|6.85|8.25|6.85|8.25|6.85|0
1652132060000|2022-05-09 21:34:20|8.26|6.86|8.26|6.86|8.26|6.86|8.26|6.86|0
1652132120000|2022-05-09 21:35:20|8.25|6.85|8.25|6.85|8.25|6.85|8.25|6.85|0
1652132330000|2022-05-09 21:38:50|8.24|6.84|8.24|6.84|8.24|6.84|8.24|6.84|0
1652132340000|2022-05-09 21:39:00|8.25|6.85|8.25|6.85|8.25|6.85|8.25|6.85|0
1652132480000|2022-05-09 21:41:20|8.26|6.86|8.27|6.87|8.27|6.87|8.26|6.86|0
1652132530000|2022-05-09 21:42:10|8.25|6.85|8.25|6.85|8.25|6.85|8.25|6.85|0
1652132540000|2022-05-09 21:42:20|8.24|6.84|8.24|6.84|8.24|6.84|8.24|6.84|0
1652132560000|2022-05-09 21:42:40|8.27|6.87|8.26|6.86|8.27|6.87|8.26|6.86|0
1652132570000|2022-05-09 21:42:50|8.25|6.85|8.25|6.85|8.25|6.85|8.25|6.85|0
1652132620000|2022-05-09 21:43:40|8.24|6.84|8.23|6.83|8.24|6.84|8.23|6.83|0
1652132650000|2022-05-09 21:44:10|8.25|6.85|8.25|6.85|8.25|6.85|8.25|6.85|0
1652132900000|2022-05-09 21:48:20|8.26|6.86|8.26|6.86|8.26|6.86|8.26|6.86|0
1652132910000|2022-05-09 21:48:30|8.27|6.87|8.27|6.87|8.27|6.87|8.27|6.87|0
1652132920000|2022-05-09 21:48:40|8.26|6.86|8.26|6.86|8.26|6.86|8.26|6.86|0
1652132950000|2022-05-09 21:49:10|8.25|6.85|8.25|6.85|8.25|6.85|8.25|6.85|0
1652132960000|2022-05-09 21:49:20|8.26|6.86|8.26|6.86|8.26|6.86|8.26|6.86|0
1652132980000|2022-05-09 21:49:40|8.25|6.85|8.25|6.85|8.25|6.85|8.25|6.85|0
1652133010000|2022-05-09 21:50:10|8.26|6.86|8.26|6.86|8.26|6.86|8.26|6.86|0
1652133090000|2022-05-09 21:51:30|8.27|6.87|8.27|6.87|8.27|6.87|8.27|6.87|0
1652133150000|2022-05-09 21:52:30|8.28|6.88|8.28|6.88|8.28|6.88|8.28|6.88|0
1652133240000|2022-05-09 21:54:00|8.29|6.89|8.29|6.89|8.29|6.89|8.29|6.89|0
1652133250000|2022-05-09 21:54:10|8.3|6.9|8.3|6.9|8.3|6.9|8.3|6.9|0
1652133300000|2022-05-09 21:55:00|8.31|6.91|8.32|6.92|8.32|6.92|8.31|6.91|0
1652133340000|2022-05-09 21:55:40|8.33|6.93|8.33|6.93|8.33|6.93|8.33|6.93|0
1652133350000|2022-05-09 21:55:50|8.32|6.92|8.33|6.93|8.33|6.93|8.32|6.92|0
1652133360000|2022-05-09 21:56:00|8.32|6.92|8.32|6.92|8.32|6.92|8.32|6.92|0
1652133400000|2022-05-09 21:56:40|8.34|6.94|8.34|6.94|8.34|6.94|8.34|6.94|0
1652133410000|2022-05-09 21:56:50|8.33|6.93|8.33|6.93|8.33|6.93|8.33|6.93|0
1652133460000|2022-05-09 21:57:40|8.34|6.94|8.35|6.95|8.35|6.95|8.34|6.94|0
1652133490000|2022-05-09 21:58:10|8.34|6.94|8.34|6.94|8.34|6.94|8.34|6.94|0
1652133520000|2022-05-09 21:58:40|8.35|6.95|8.35|6.95|8.35|6.95|8.35|6.95|0
1652133540000|2022-05-09 21:59:00|8.34|6.94|8.36|6.96|8.36|6.96|8.34|6.94|0
1652133550000|2022-05-09 21:59:10|8.38|6.98|8.37|6.97|8.38|6.98|8.37|6.97|0
1652133560000|2022-05-09 21:59:20|8.4|7|8.42|7.02|8.42|7.02|8.4|7|0
1652133570000|2022-05-09 21:59:30|8.43|7.03|8.41|7.01|8.43|7.03|8.41|7.01|0
1652133580000|2022-05-09 21:59:40|8.43|7.03|8.41|7.01|8.44|7.04|8.41|7.01|0
1652133600000|2022-05-09 22:00:00|8.51|7.11|8.6|7.2|8.63|7.23|8.51|7.11|0
1652133610000|2022-05-09 22:00:10|8.58|7.18|8.69|7.29|8.69|7.29|8.58|7.18|0
1652133620000|2022-05-09 22:00:20|8.66|7.26|8.77|7.37|8.78|7.38|8.66|7.26|0
1652133640000|2022-05-09 22:00:40|8.74|7.34|8.82|7.42|8.82|7.42|8.74|7.34|0
1652133650000|2022-05-09 22:00:50|8.87|7.47|8.91|7.51|8.91|7.51|8.86|7.46|0
1652133660000|2022-05-09 22:01:00|8.86|7.46|8.83|7.43|8.86|7.46|8.82|7.42|0
1652133670000|2022-05-09 22:01:10|8.88|7.48|8.91|7.51|8.91|7.51|8.88|7.48|0
1652133680000|2022-05-09 22:01:20|8.88|7.48|8.86|7.46|8.88|7.48|8.86|7.46|0
1652133690000|2022-05-09 22:01:30|8.87|7.47|8.86|7.46|8.87|7.47|8.86|7.46|0
1652133700000|2022-05-09 22:01:40|8.82|7.42|8.81|7.41|8.82|7.42|8.81|7.41|0
1652133710000|2022-05-09 22:01:50|8.8|7.4|8.83|7.43|8.83|7.43|8.8|7.4|0
1652133720000|2022-05-09 22:02:00|8.84|7.44|8.84|7.44|8.87|7.47|8.84|7.44|0
1652133730000|2022-05-09 22:02:10|8.87|7.47|8.86|7.46|8.88|7.48|8.86|7.46|0
1652133740000|2022-05-09 22:02:20|8.76|7.36|8.75|7.35|8.76|7.36|8.74|7.34|0
1652133750000|2022-05-09 22:02:30|8.74|7.34|8.7|7.3|8.74|7.34|8.7|7.3|0
1652133760000|2022-05-09 22:02:40|8.69|7.29|8.69|7.29|8.69|7.29|8.64|7.24|0
1652133770000|2022-05-09 22:02:50|8.7|7.3|8.62|7.22|8.7|7.3|8.62|7.22|0
1652133780000|2022-05-09 22:03:00|8.63|7.23|8.64|7.24|8.64|7.24|8.63|7.23|0
1652133800000|2022-05-09 22:03:20|8.7|7.3|8.74|7.34|8.74|7.34|8.7|7.3|0
1652133810000|2022-05-09 22:03:30|8.76|7.36|8.73|7.33|8.76|7.36|8.73|7.33|0
1652133820000|2022-05-09 22:03:40|8.74|7.34|8.73|7.33|8.75|7.35|8.72|7.32|0
1652133830000|2022-05-09 22:03:50|8.72|7.32|8.68|7.28|8.72|7.32|8.68|7.28|0
1652133840000|2022-05-09 22:04:00|8.67|7.27|8.67|7.27|8.67|7.27|8.67|7.27|0
1652133850000|2022-05-09 22:04:10|8.65|7.25|8.65|7.25|8.65|7.25|8.65|7.25|0
1652133860000|2022-05-09 22:04:20|8.63|7.23|8.64|7.24|8.65|7.25|8.63|7.23|0
1652133870000|2022-05-09 22:04:30|8.65|7.25|8.62|7.22|8.65|7.25|8.62|7.22|0
1652133880000|2022-05-09 22:04:40|8.61|7.21|8.61|7.21|8.61|7.21|8.61|7.21|0
1652133900000|2022-05-09 22:05:00|8.62|7.22|8.63|7.23|8.64|7.24|8.62|7.22|0
1652133910000|2022-05-09 22:05:10|8.65|7.25|8.68|7.28|8.68|7.28|8.65|7.25|0
1652133920000|2022-05-09 22:05:20|8.67|7.27|8.67|7.27|8.67|7.27|8.67|7.27|0
1652133930000|2022-05-09 22:05:30|8.65|7.25|8.63|7.23|8.67|7.27|8.63|7.23|0
1652133940000|2022-05-09 22:05:40|8.62|7.22|8.62|7.22|8.62|7.22|8.61|7.21|0
1652133950000|2022-05-09 22:05:50|8.61|7.21|8.62|7.22|8.62|7.22|8.61|7.21|0
1652133960000|2022-05-09 22:06:00|8.63|7.23|8.64|7.24|8.64|7.24|8.63|7.23|0
1652133970000|2022-05-09 22:06:10|8.65|7.25|8.67|7.27|8.67|7.27|8.65|7.25|0
1652133980000|2022-05-09 22:06:20|8.68|7.28|8.67|7.27|8.68|7.28|8.67|7.27|0
1652133990000|2022-05-09 22:06:30|8.68|7.28|8.68|7.28|8.68|7.28|8.67|7.27|0
1652134000000|2022-05-09 22:06:40|8.66|7.26|8.7|7.3|8.7|7.3|8.66|7.26|0
1652134010000|2022-05-09 22:06:50|8.68|7.28|8.68|7.28|8.68|7.28|8.68|7.28|0
1652134020000|2022-05-09 22:07:00|8.72|7.32|8.73|7.33|8.74|7.34|8.72|7.32|0
1652134030000|2022-05-09 22:07:10|8.71|7.31|8.73|7.33|8.73|7.33|8.71|7.31|0
1652134040000|2022-05-09 22:07:20|8.72|7.32|8.7|7.3|8.72|7.32|8.7|7.3|0
1652134050000|2022-05-09 22:07:30|8.72|7.32|8.72|7.32|8.72|7.32|8.7|7.3|0
1652134060000|2022-05-09 22:07:40|8.71|7.31|8.69|7.29|8.71|7.31|8.69|7.29|0
1652134070000|2022-05-09 22:07:50|8.68|7.28|8.67|7.27|8.68|7.28|8.67|7.27|0
1652134080000|2022-05-09 22:08:00|8.68|7.28|8.7|7.3|8.7|7.3|8.68|7.28|0
1652134090000|2022-05-09 22:08:10|8.72|7.32|8.71|7.31|8.72|7.32|8.7|7.3|0
1652134100000|2022-05-09 22:08:20|8.69|7.29|8.72|7.32|8.72|7.32|8.69|7.29|0
1652134110000|2022-05-09 22:08:30|8.7|7.3|8.73|7.33|8.73|7.33|8.7|7.3|0
1652134120000|2022-05-09 22:08:40|8.71|7.31|8.7|7.3|8.72|7.32|8.69|7.29|0
1652134130000|2022-05-09 22:08:50|8.72|7.32|8.7|7.3|8.72|7.32|8.7|7.3|0
1652134160000|2022-05-09 22:09:20|8.69|7.29|8.68|7.28|8.69|7.29|8.68|7.28|0
1652134170000|2022-05-09 22:09:30|8.65|7.25|8.67|7.27|8.67|7.27|8.65|7.25|0
1652134180000|2022-05-09 22:09:40|8.65|7.25|8.64|7.24|8.65|7.25|8.64|7.24|0
1652134190000|2022-05-09 22:09:50|8.62|7.22|8.59|7.19|8.62|7.22|8.59|7.19|0
1652134200000|2022-05-09 22:10:00|8.61|7.21|8.59|7.19|8.62|7.22|8.59|7.19|0
1652134210000|2022-05-09 22:10:10|8.57|7.17|8.57|7.17|8.57|7.17|8.57|7.17|0
1652134220000|2022-05-09 22:10:20|8.56|7.16|8.54|7.14|8.56|7.16|8.54|7.14|0
1652134230000|2022-05-09 22:10:30|8.57|7.17|8.57|7.17|8.57|7.17|8.57|7.17|0
1652134240000|2022-05-09 22:10:40|8.59|7.19|8.57|7.17|8.59|7.19|8.57|7.17|0
1652134250000|2022-05-09 22:10:50|8.55|7.15|8.56|7.16|8.56|7.16|8.55|7.15|0
1652134260000|2022-05-09 22:11:00|8.55|7.15|8.55|7.15|8.56|7.16|8.55|7.15|0
1652134270000|2022-05-09 22:11:10|8.54|7.14|8.55|7.15|8.56|7.16|8.54|7.14|0
1652134280000|2022-05-09 22:11:20|8.53|7.13|8.53|7.13|8.54|7.14|8.51|7.11|0
1652134290000|2022-05-09 22:11:30|8.51|7.11|8.51|7.11|8.51|7.11|8.51|7.11|0
1652134300000|2022-05-09 22:11:40|8.5|7.1|8.5|7.1|8.5|7.1|8.5|7.1|0
1652134310000|2022-05-09 22:11:50|8.51|7.11|8.5|7.1|8.51|7.11|8.5|7.1|0
1652134320000|2022-05-09 22:12:00|8.51|7.11|8.53|7.13|8.53|7.13|8.51|7.11|0
1652134330000|2022-05-09 22:12:10|8.54|7.14|8.54|7.14|8.54|7.14|8.54|7.14|0
1652134340000|2022-05-09 22:12:20|8.56|7.16|8.56|7.16|8.56|7.16|8.56|7.16|0
1652134360000|2022-05-09 22:12:40|8.57|7.17|8.57|7.17|8.57|7.17|8.57|7.17|0
1652134380000|2022-05-09 22:13:00|8.59|7.19|8.62|7.22|8.62|7.22|8.59|7.19|0
1652134390000|2022-05-09 22:13:10|8.64|7.24|8.66|7.26|8.66|7.26|8.64|7.24|0
1652134400000|2022-05-09 22:13:20|8.68|7.28|8.68|7.28|8.68|7.28|8.68|7.28|0
1652134410000|2022-05-09 22:13:30|8.7|7.3|8.71|7.31|8.71|7.31|8.7|7.3|0
1652134420000|2022-05-09 22:13:40|8.7|7.3|8.65|7.25|8.7|7.3|8.65|7.25|0
1652134430000|2022-05-09 22:13:50|8.63|7.23|8.64|7.24|8.64|7.24|8.63|7.23|0
1652134440000|2022-05-09 22:14:00|8.65|7.25|8.71|7.31|8.71|7.31|8.65|7.25|0
1652134450000|2022-05-09 22:14:10|8.69|7.29|8.67|7.27|8.7|7.3|8.67|7.27|0
1652134460000|2022-05-09 22:14:20|8.68|7.28|8.7|7.3|8.71|7.31|8.68|7.28|0
1652134470000|2022-05-09 22:14:30|8.72|7.32|8.74|7.34|8.74|7.34|8.72|7.32|0
1652134480000|2022-05-09 22:14:40|8.72|7.32|8.74|7.34|8.74|7.34|8.72|7.32|0
1652134500000|2022-05-09 22:15:00|8.78|7.38|8.78|7.38|8.78|7.38|8.78|7.38|0
1652134510000|2022-05-09 22:15:10|8.79|7.39|8.78|7.38|8.79|7.39|8.78|7.38|0
1652134520000|2022-05-09 22:15:20|8.79|7.39|8.81|7.41|8.82|7.42|8.79|7.39|0
1652134530000|2022-05-09 22:15:30|8.82|7.42|8.84|7.44|8.84|7.44|8.82|7.42|0
1652134540000|2022-05-09 22:15:40|8.86|7.46|8.86|7.46|8.86|7.46|8.86|7.46|0
1652134560000|2022-05-09 22:16:00|8.84|7.44|8.83|7.43|8.84|7.44|8.83|7.43|0
1652134570000|2022-05-09 22:16:10|8.78|7.38|8.81|7.41|8.81|7.41|8.78|7.38|0
1652134580000|2022-05-09 22:16:20|8.8|7.4|8.8|7.4|8.8|7.4|8.8|7.4|0
1652134590000|2022-05-09 22:16:30|8.81|7.41|8.81|7.41|8.81|7.41|8.81|7.41|0
1652134600000|2022-05-09 22:16:40|8.79|7.39|8.78|7.38|8.79|7.39|8.78|7.38|0
1652134610000|2022-05-09 22:16:50|8.79|7.39|8.77|7.37|8.79|7.39|8.77|7.37|0
1652134620000|2022-05-09 22:17:00|8.78|7.38|8.77|7.37|8.78|7.38|8.77|7.37|0
1652134630000|2022-05-09 22:17:10|8.76|7.36|8.74|7.34|8.76|7.36|8.74|7.34|0
1652134640000|2022-05-09 22:17:20|8.76|7.36|8.79|7.39|8.79|7.39|8.76|7.36|0
1652134650000|2022-05-09 22:17:30|8.8|7.4|8.79|7.39|8.8|7.4|8.79|7.39|0
1652134660000|2022-05-09 22:17:40|8.81|7.41|8.81|7.41|8.81|7.41|8.8|7.4|0
1652134670000|2022-05-09 22:17:50|8.85|7.45|8.87|7.47|8.87|7.47|8.85|7.45|0
1652134680000|2022-05-09 22:18:00|8.86|7.46|8.85|7.45|8.86|7.46|8.85|7.45|0
1652134690000|2022-05-09 22:18:10|8.84|7.44|8.82|7.42|8.84|7.44|8.82|7.42|0
1652134700000|2022-05-09 22:18:20|8.84|7.44|8.83|7.43|8.84|7.44|8.83|7.43|0
1652134710000|2022-05-09 22:18:30|8.84|7.44|8.83|7.43|8.84|7.44|8.83|7.43|0
1652134720000|2022-05-09 22:18:40|8.85|7.45|8.85|7.45|8.85|7.45|8.84|7.44|0
1652134730000|2022-05-09 22:18:50|8.73|7.33|8.77|7.37|8.77|7.37|8.73|7.33|0
1652134740000|2022-05-09 22:19:00|8.79|7.39|8.78|7.38|8.79|7.39|8.78|7.38|0
1652134750000|2022-05-09 22:19:10|8.81|7.41|8.79|7.39|8.81|7.41|8.78|7.38|0
1652134760000|2022-05-09 22:19:20|8.77|7.37|8.81|7.41|8.81|7.41|8.76|7.36|0
1652134770000|2022-05-09 22:19:30|8.8|7.4|8.85|7.45|8.85|7.45|8.8|7.4|0
1652134780000|2022-05-09 22:19:40|8.84|7.44|8.81|7.41|8.84|7.44|8.81|7.41|0
1652134790000|2022-05-09 22:19:50|8.82|7.42|8.82|7.42|8.82|7.42|8.82|7.42|0
1652134800000|2022-05-09 22:20:00|8.83|7.43|8.89|7.49|8.89|7.49|8.83|7.43|0
1652134810000|2022-05-09 22:20:10|8.87|7.47|8.89|7.49|8.89|7.49|8.87|7.47|0
1652134820000|2022-05-09 22:20:20|8.88|7.48|8.87|7.47|8.88|7.48|8.87|7.47|0
1652134830000|2022-05-09 22:20:30|8.85|7.45|8.86|7.46|8.86|7.46|8.85|7.45|0
1652134840000|2022-05-09 22:20:40|8.85|7.45|8.85|7.45|8.85|7.45|8.85|7.45|0
1652134850000|2022-05-09 22:20:50|8.86|7.46|8.89|7.49|8.89|7.49|8.86|7.46|0
1652134860000|2022-05-09 22:21:00|8.9|7.5|8.9|7.5|8.9|7.5|8.9|7.5|0
1652134870000|2022-05-09 22:21:10|8.89|7.49|8.89|7.49|8.89|7.49|8.89|7.49|0
1652134880000|2022-05-09 22:21:20|8.87|7.47|8.87|7.47|8.89|7.49|8.87|7.47|0
1652134890000|2022-05-09 22:21:30|8.88|7.48|8.88|7.48|8.89|7.49|8.88|7.48|0
1652134900000|2022-05-09 22:21:40|8.87|7.47|8.86|7.46|8.87|7.47|8.86|7.46|0
1652134910000|2022-05-09 22:21:50|8.85|7.45|8.84|7.44|8.85|7.45|8.83|7.43|0
1652134920000|2022-05-09 22:22:00|8.82|7.42|8.84|7.44|8.84|7.44|8.82|7.42|0
1652134930000|2022-05-09 22:22:10|8.83|7.43|8.82|7.42|8.83|7.43|8.82|7.42|0
1652134940000|2022-05-09 22:22:20|8.81|7.41|8.81|7.41|8.82|7.42|8.79|7.39|0
1652134950000|2022-05-09 22:22:30|8.82|7.42|8.81|7.41|8.82|7.42|8.81|7.41|0
1652134960000|2022-05-09 22:22:40|8.8|7.4|8.81|7.41|8.81|7.41|8.8|7.4|0
1652134970000|2022-05-09 22:22:50|8.8|7.4|8.87|7.47|8.87|7.47|8.8|7.4|0
1652134980000|2022-05-09 22:23:00|8.86|7.46|8.87|7.47|8.87|7.47|8.85|7.45|0
1652134990000|2022-05-09 22:23:10|8.86|7.46|8.86|7.46|8.86|7.46|8.86|7.46|0
1652135000000|2022-05-09 22:23:20|8.85|7.45|8.84|7.44|8.85|7.45|8.84|7.44|0
1652135010000|2022-05-09 22:23:30|8.85|7.45|8.87|7.47|8.87|7.47|8.85|7.45|0
1652135020000|2022-05-09 22:23:40|8.86|7.46|8.88|7.48|8.88|7.48|8.86|7.46|0
1652135040000|2022-05-09 22:24:00|8.87|7.47|8.84|7.44|8.87|7.47|8.84|7.44|0
1652135050000|2022-05-09 22:24:10|8.83|7.43|8.83|7.43|8.83|7.43|8.83|7.43|0
1652135060000|2022-05-09 22:24:20|8.82|7.42|8.8|7.4|8.82|7.42|8.8|7.4|0
1652135070000|2022-05-09 22:24:30|8.79|7.39|8.84|7.44|8.84|7.44|8.79|7.39|0
1652135090000|2022-05-09 22:24:50|8.86|7.46|8.84|7.44|8.86|7.46|8.84|7.44|0
1652135100000|2022-05-09 22:25:00|8.86|7.46|8.84|7.44|8.86|7.46|8.84|7.44|0
1652135110000|2022-05-09 22:25:10|8.85|7.45|8.85|7.45|8.85|7.45|8.85|7.45|0
1652135120000|2022-05-09 22:25:20|8.84|7.44|8.84|7.44|8.84|7.44|8.84|7.44|0
1652135140000|2022-05-09 22:25:40|8.86|7.46|8.85|7.45|8.86|7.46|8.85|7.45|0
1652135150000|2022-05-09 22:25:50|8.84|7.44|8.85|7.45|8.85|7.45|8.84|7.44|0
1652135160000|2022-05-09 22:26:00|8.86|7.46|8.86|7.46|8.86|7.46|8.86|7.46|0
1652135170000|2022-05-09 22:26:10|8.84|7.44|8.84|7.44|8.84|7.44|8.84|7.44|0
1652135180000|2022-05-09 22:26:20|8.85|7.45|8.88|7.48|8.88|7.48|8.85|7.45|0
1652135190000|2022-05-09 22:26:30|8.87|7.47|8.86|7.46|8.87|7.47|8.86|7.46|0
1652135200000|2022-05-09 22:26:40|8.87|7.47|8.86|7.46|8.87|7.47|8.86|7.46|0
1652135210000|2022-05-09 22:26:50|8.87|7.47|8.87|7.47|8.87|7.47|8.87|7.47|0
1652135240000|2022-05-09 22:27:20|8.86|7.46|8.87|7.47|8.87|7.47|8.86|7.46|0
1652135250000|2022-05-09 22:27:30|8.85|7.45|8.85|7.45|8.85|7.45|8.85|7.45|0
1652135260000|2022-05-09 22:27:40|8.87|7.47|8.88|7.48|8.88|7.48|8.87|7.47|0
1652135270000|2022-05-09 22:27:50|8.87|7.47|8.86|7.46|8.87|7.47|8.86|7.46|0
1652135280000|2022-05-09 22:28:00|8.85|7.45|8.86|7.46|8.87|7.47|8.85|7.45|0
1652135310000|2022-05-09 22:28:30|8.85|7.45|8.86|7.46|8.86|7.46|8.85|7.45|0
1652135320000|2022-05-09 22:28:40|8.87|7.47|8.87|7.47|8.87|7.47|8.87|7.47|0
1652135340000|2022-05-09 22:29:00|8.85|7.45|8.85|7.45|8.85|7.45|8.85|7.45|0
1652135350000|2022-05-09 22:29:10|8.83|7.43|8.86|7.46|8.86|7.46|8.83|7.43|0
1652135360000|2022-05-09 22:29:20|8.87|7.47|8.87|7.47|8.88|7.48|8.87|7.47|0
1652135380000|2022-05-09 22:29:40|8.83|7.43|8.84|7.44|8.84|7.44|8.83|7.43|0
1652135390000|2022-05-09 22:29:50|8.83|7.43|8.85|7.45|8.85|7.45|8.83|7.43|0
1652135400000|2022-05-09 22:30:00|8.87|7.47|8.85|7.45|8.88|7.48|8.85|7.45|0
1652135410000|2022-05-09 22:30:10|8.84|7.44|8.88|7.48|8.88|7.48|8.84|7.44|0
1652135430000|2022-05-09 22:30:30|8.87|7.47|8.88|7.48|8.88|7.48|8.87|7.47|0
1652135450000|2022-05-09 22:30:50|8.9|7.5|8.9|7.5|8.9|7.5|8.9|7.5|0
1652135460000|2022-05-09 22:31:00|8.95|7.55|8.96|7.56|8.96|7.56|8.94|7.54|0
1652135470000|2022-05-09 22:31:10|8.98|7.58|8.96|7.56|8.98|7.58|8.96|7.56|0
1652135480000|2022-05-09 22:31:20|8.95|7.55|8.91|7.51|8.95|7.55|8.91|7.51|0
1652135490000|2022-05-09 22:31:30|8.9|7.5|8.9|7.5|8.9|7.5|8.9|7.5|0
1652135500000|2022-05-09 22:31:40|8.91|7.51|8.93|7.53|8.93|7.53|8.91|7.51|0
1652135520000|2022-05-09 22:32:00|8.92|7.52|8.95|7.55|8.95|7.55|8.92|7.52|0
1652135530000|2022-05-09 22:32:10|8.99|7.59|8.97|7.57|8.99|7.59|8.97|7.57|0
1652135540000|2022-05-09 22:32:20|8.95|7.55|8.96|7.56|8.96|7.56|8.95|7.55|0
1652135550000|2022-05-09 22:32:30|8.95|7.55|8.98|7.58|8.98|7.58|8.95|7.55|0
1652135560000|2022-05-09 22:32:40|8.99|7.59|8.98|7.58|8.99|7.59|8.98|7.58|0
1652135570000|2022-05-09 22:32:50|8.99|7.59|8.99|7.59|8.99|7.59|8.98|7.58|0
1652135590000|2022-05-09 22:33:10|9|7.6|9.01|7.61|9.01|7.61|9|7.6|0
1652135600000|2022-05-09 22:33:20|9.03|7.63|9.03|7.63|9.03|7.63|9.03|7.63|0
1652135610000|2022-05-09 22:33:30|8.99|7.59|8.99|7.59|8.99|7.59|8.99|7.59|0
1652135620000|2022-05-09 22:33:40|9.03|7.63|9.06|7.66|9.06|7.66|9.03|7.63|0
1652135630000|2022-05-09 22:33:50|9.03|7.63|9.03|7.63|9.03|7.63|9.03|7.63|0
1652135640000|2022-05-09 22:34:00|9.04|7.64|9.04|7.64|9.06|7.66|9.04|7.64|0
1652135660000|2022-05-09 22:34:20|9.03|7.63|9.03|7.63|9.03|7.63|9.03|7.63|0
1652135670000|2022-05-09 22:34:30|9.04|7.64|9.04|7.64|9.04|7.64|9.04|7.64|0
1652135680000|2022-05-09 22:34:40|9.03|7.63|9.03|7.63|9.03|7.63|9.03|7.63|0
1652135700000|2022-05-09 22:35:00|9.04|7.64|9.03|7.63|9.04|7.64|9.03|7.63|0
1652135750000|2022-05-09 22:35:50|9.04|7.64|9.03|7.63|9.04|7.64|9.03|7.63|0
1652135770000|2022-05-09 22:36:10|9.02|7.62|9.02|7.62|9.02|7.62|9.02|7.62|0
1652135790000|2022-05-09 22:36:30|9.03|7.63|9.07|7.67|9.07|7.67|9.03|7.63|0
1652135800000|2022-05-09 22:36:40|9.06|7.66|9.06|7.66|9.06|7.66|9.05|7.65|0
1652135810000|2022-05-09 22:36:50|9.04|7.64|9.07|7.67|9.07|7.67|9.04|7.64|0
1652135820000|2022-05-09 22:37:00|9.06|7.66|9.07|7.67|9.07|7.67|9.06|7.66|0
1652135830000|2022-05-09 22:37:10|9.06|7.66|9.07|7.67|9.07|7.67|9.06|7.66|0
1652135840000|2022-05-09 22:37:20|9.06|7.66|9.07|7.67|9.07|7.67|9.06|7.66|0
1652135860000|2022-05-09 22:37:40|9.06|7.66|9.06|7.66|9.06|7.66|9.06|7.66|0
1652135880000|2022-05-09 22:38:00|9.07|7.67|9.07|7.67|9.07|7.67|9.07|7.67|0
1652135890000|2022-05-09 22:38:10|9.06|7.66|9.06|7.66|9.06|7.66|9.06|7.66|0
1652135900000|2022-05-09 22:38:20|9.02|7.62|9.02|7.62|9.02|7.62|9.02|7.62|0
1652135910000|2022-05-09 22:38:30|9.04|7.64|9.06|7.66|9.06|7.66|9.02|7.62|0
1652135920000|2022-05-09 22:38:40|9.07|7.67|9.07|7.67|9.07|7.67|9.07|7.67|0
1652135940000|2022-05-09 22:39:00|9.06|7.66|9.06|7.66|9.06|7.66|9.06|7.66|0
1652135950000|2022-05-09 22:39:10|9.07|7.67|9.07|7.67|9.07|7.67|9.07|7.67|0
1652135960000|2022-05-09 22:39:20|9.06|7.66|9.06|7.66|9.06|7.66|9.06|7.66|0
1652135970000|2022-05-09 22:39:30|9.02|7.62|9.02|7.62|9.02|7.62|9.02|7.62|0
1652135990000|2022-05-09 22:39:50|9.04|7.64|9.04|7.64|9.04|7.64|9.04|7.64|0
1652136010000|2022-05-09 22:40:10|9.02|7.62|9.02|7.62|9.02|7.62|9.02|7.62|0
1652136040000|2022-05-09 22:40:40|9.01|7.61|9.01|7.61|9.01|7.61|9.01|7.61|0
1652136050000|2022-05-09 22:40:50|8.99|7.59|9|7.6|9|7.6|8.99|7.59|0
1652136060000|2022-05-09 22:41:00|8.99|7.59|8.99|7.59|8.99|7.59|8.99|7.59|0
1652136070000|2022-05-09 22:41:10|9|7.6|8.96|7.56|9|7.6|8.96|7.56|0
1652136080000|2022-05-09 22:41:20|8.94|7.54|8.93|7.53|8.95|7.55|8.93|7.53|0
1652136090000|2022-05-09 22:41:30|8.94|7.54|8.94|7.54|8.94|7.54|8.94|7.54|0
1652136100000|2022-05-09 22:41:40|8.93|7.53|8.93|7.53|8.93|7.53|8.93|7.53|0
1652136110000|2022-05-09 22:41:50|8.94|7.54|8.94|7.54|8.94|7.54|8.94|7.54|0
1652136120000|2022-05-09 22:42:00|8.96|7.56|8.96|7.56|8.96|7.56|8.96|7.56|0
1652136130000|2022-05-09 22:42:10|8.97|7.57|8.97|7.57|8.97|7.57|8.97|7.57|0
1652136140000|2022-05-09 22:42:20|8.96|7.56|8.96|7.56|8.96|7.56|8.96|7.56|0
1652136160000|2022-05-09 22:42:40|8.94|7.54|8.94|7.54|8.94|7.54|8.94|7.54|0
1652136170000|2022-05-09 22:42:50|8.93|7.53|8.94|7.54|8.94|7.54|8.93|7.53|0
1652136180000|2022-05-09 22:43:00|8.96|7.56|8.97|7.57|8.97|7.57|8.96|7.56|0
1652136200000|2022-05-09 22:43:20|8.96|7.56|8.96|7.56|8.96|7.56|8.96|7.56|0
1652136220000|2022-05-09 22:43:40|8.97|7.57|8.97|7.57|8.97|7.57|8.97|7.57|0
1652136230000|2022-05-09 22:43:50|9.01|7.61|9.01|7.61|9.02|7.62|9.01|7.61|0
1652136240000|2022-05-09 22:44:00|9.02|7.62|9.01|7.61|9.04|7.64|9.01|7.61|0
1652136250000|2022-05-09 22:44:10|9.02|7.62|8.97|7.57|9.03|7.63|8.97|7.57|0
1652136260000|2022-05-09 22:44:20|8.96|7.56|8.96|7.56|8.96|7.56|8.94|7.54|0
1652136270000|2022-05-09 22:44:30|8.97|7.57|8.97|7.57|8.97|7.57|8.97|7.57|0
1652136280000|2022-05-09 22:44:40|8.96|7.56|8.97|7.57|8.97|7.57|8.96|7.56|0
1652136290000|2022-05-09 22:44:50|8.96|7.56|8.96|7.56|8.96|7.56|8.96|7.56|0
1652136300000|2022-05-09 22:45:00|8.97|7.57|8.94|7.54|8.97|7.57|8.94|7.54|0
1652136320000|2022-05-09 22:45:20|8.96|7.56|8.96|7.56|8.96|7.56|8.96|7.56|0
1652136330000|2022-05-09 22:45:30|8.94|7.54|8.94|7.54|8.94|7.54|8.94|7.54|0
1652136340000|2022-05-09 22:45:40|8.92|7.52|8.92|7.52|8.92|7.52|8.92|7.52|0
1652136390000|2022-05-09 22:46:30|8.91|7.51|8.89|7.49|8.91|7.51|8.89|7.49|0
1652136410000|2022-05-09 22:46:50|8.91|7.51|8.97|7.57|8.97|7.57|8.91|7.51|0
1652136420000|2022-05-09 22:47:00|8.99|7.59|9.01|7.61|9.01|7.61|8.99|7.59|0
1652136430000|2022-05-09 22:47:10|9|7.6|9|7.6|9|7.6|9|7.6|0
1652136440000|2022-05-09 22:47:20|9.01|7.61|9|7.6|9.01|7.61|9|7.6|0
1652136450000|2022-05-09 22:47:30|8.99|7.59|8.99|7.59|8.99|7.59|8.99|7.59|0
1652136460000|2022-05-09 22:47:40|8.97|7.57|8.97|7.57|8.97|7.57|8.97|7.57|0
1652136470000|2022-05-09 22:47:50|8.98|7.58|8.97|7.57|8.98|7.58|8.97|7.57|0
1652136480000|2022-05-09 22:48:00|8.98|7.58|8.99|7.59|8.99|7.59|8.97|7.57|0
1652136500000|2022-05-09 22:48:20|9|7.6|9|7.6|9|7.6|9|7.6|0
1652136510000|2022-05-09 22:48:30|9.02|7.62|9.02|7.62|9.02|7.62|9.02|7.62|0
1652136520000|2022-05-09 22:48:40|9.01|7.61|9.01|7.61|9.01|7.61|9.01|7.61|0
1652136530000|2022-05-09 22:48:50|9.04|7.64|9.04|7.64|9.04|7.64|9.04|7.64|0
1652136540000|2022-05-09 22:49:00|9.02|7.62|9.03|7.63|9.03|7.63|9.02|7.62|0
1652136550000|2022-05-09 22:49:10|9.04|7.64|9.04|7.64|9.04|7.64|9.04|7.64|0
1652136560000|2022-05-09 22:49:20|9.05|7.65|9.05|7.65|9.05|7.65|9.05|7.65|0
1652136570000|2022-05-09 22:49:30|9.04|7.64|9.04|7.64|9.04|7.64|9.04|7.64|0
1652136580000|2022-05-09 22:49:40|9.05|7.65|9.05|7.65|9.05|7.65|9.05|7.65|0
1652136610000|2022-05-09 22:50:10|9.02|7.62|9|7.6|9.02|7.62|9|7.6|0
1652136630000|2022-05-09 22:50:30|8.97|7.57|8.97|7.57|8.97|7.57|8.97|7.57|0
1652136650000|2022-05-09 22:50:50|9|7.6|9.01|7.61|9.01|7.61|9|7.6|0
1652136660000|2022-05-09 22:51:00|9|7.6|9|7.6|9|7.6|9|7.6|0
1652136670000|2022-05-09 22:51:10|8.99|7.59|8.99|7.59|8.99|7.59|8.99|7.59|0
1652136680000|2022-05-09 22:51:20|8.97|7.57|8.96|7.56|8.97|7.57|8.96|7.56|0
1652136690000|2022-05-09 22:51:30|8.97|7.57|9|7.6|9|7.6|8.97|7.57|0
1652136700000|2022-05-09 22:51:40|9.02|7.62|9.02|7.62|9.02|7.62|9.02|7.62|0
1652136710000|2022-05-09 22:51:50|9|7.6|9|7.6|9|7.6|9|7.6|0
1652136740000|2022-05-09 22:52:20|8.99|7.59|8.99|7.59|8.99|7.59|8.99|7.59|0
1652136750000|2022-05-09 22:52:30|9|7.6|9|7.6|9|7.6|9|7.6|0
1652136760000|2022-05-09 22:52:40|9.01|7.61|9|7.6|9.01|7.61|9|7.6|0
1652136780000|2022-05-09 22:53:00|8.99|7.59|8.99|7.59|9|7.6|8.99|7.59|0
1652136800000|2022-05-09 22:53:20|8.98|7.58|8.98|7.58|8.98|7.58|8.98|7.58|0
1652136810000|2022-05-09 22:53:30|8.97|7.57|8.97|7.57|8.97|7.57|8.97|7.57|0
1652136840000|2022-05-09 22:54:00|8.99|7.59|8.99|7.59|8.99|7.59|8.99|7.59|0
1652136850000|2022-05-09 22:54:10|8.97|7.57|8.97|7.57|8.97|7.57|8.97|7.57|0
1652136870000|2022-05-09 22:54:30|8.98|7.58|8.99|7.59|8.99|7.59|8.98|7.58|0
1652136880000|2022-05-09 22:54:40|8.98|7.58|8.98|7.58|8.98|7.58|8.98|7.58|0
1652136890000|2022-05-09 22:54:50|8.99|7.59|8.99|7.59|8.99|7.59|8.99|7.59|0
1652136900000|2022-05-09 22:55:00|8.98|7.58|8.99|7.59|8.99|7.59|8.98|7.58|0
1652136950000|2022-05-09 22:55:50|9|7.6|9|7.6|9|7.6|9|7.6|0
1652136960000|2022-05-09 22:56:00|8.99|7.59|8.97|7.57|8.99|7.59|8.97|7.57|0
1652137000000|2022-05-09 22:56:40|8.95|7.55|8.95|7.55|8.95|7.55|8.95|7.55|0
1652137010000|2022-05-09 22:56:50|8.96|7.56|8.95|7.55|8.96|7.56|8.95|7.55|0
1652137020000|2022-05-09 22:57:00|8.94|7.54|8.94|7.54|8.94|7.54|8.94|7.54|0
1652137030000|2022-05-09 22:57:10|8.9|7.5|8.92|7.52|8.92|7.52|8.9|7.5|0
1652137040000|2022-05-09 22:57:20|8.91|7.51|8.93|7.53|8.94|7.54|8.91|7.51|0
1652137050000|2022-05-09 22:57:30|8.92|7.52|8.93|7.53|8.93|7.53|8.92|7.52|0
1652137060000|2022-05-09 22:57:40|8.94|7.54|8.92|7.52|8.94|7.54|8.92|7.52|0
1652137070000|2022-05-09 22:57:50|8.91|7.51|8.92|7.52|8.92|7.52|8.91|7.51|0
1652137080000|2022-05-09 22:58:00|8.91|7.51|8.92|7.52|8.92|7.52|8.91|7.51|0
1652137090000|2022-05-09 22:58:10|8.93|7.53|8.94|7.54|8.94|7.54|8.93|7.53|0
1652137100000|2022-05-09 22:58:20|8.95|7.55|8.95|7.55|8.95|7.55|8.95|7.55|0
1652137110000|2022-05-09 22:58:30|8.94|7.54|8.92|7.52|8.94|7.54|8.92|7.52|0
1652137130000|2022-05-09 22:58:50|8.9|7.5|8.89|7.49|8.9|7.5|8.89|7.49|0
1652137140000|2022-05-09 22:59:00|8.9|7.5|8.91|7.51|8.91|7.51|8.9|7.5|0
1652137150000|2022-05-09 22:59:10|8.92|7.52|8.92|7.52|8.92|7.52|8.92|7.52|0
1652137170000|2022-05-09 22:59:30|8.93|7.53|8.94|7.54|8.94|7.54|8.92|7.52|0
1652137180000|2022-05-09 22:59:40|8.95|7.55|8.95|7.55|8.95|7.55|8.95|7.55|0
1652137190000|2022-05-09 22:59:50|8.97|7.57|8.97|7.57|8.97|7.57|8.97|7.57|0
1652137200000|2022-05-09 23:00:00|8.98|7.58|8.98|7.58|8.98|7.58|8.98|7.58|0
1652137210000|2022-05-09 23:00:10|8.97|7.57|8.94|7.54|8.97|7.57|8.94|7.54|0
1652137220000|2022-05-09 23:00:20|8.95|7.55|8.97|7.57|8.97|7.57|8.95|7.55|0
1652137230000|2022-05-09 23:00:30|8.96|7.56|8.97|7.57|8.97|7.57|8.96|7.56|0
1652137240000|2022-05-09 23:00:40|8.98|7.58|8.98|7.58|8.98|7.58|8.98|7.58|0
1652137250000|2022-05-09 23:00:50|8.95|7.55|8.96|7.56|8.96|7.56|8.95|7.55|0
1652137260000|2022-05-09 23:01:00|8.95|7.55|8.95|7.55|8.96|7.56|8.95|7.55|0
1652137270000|2022-05-09 23:01:10|8.94|7.54|8.94|7.54|8.94|7.54|8.94|7.54|0
1652137300000|2022-05-09 23:01:40|8.95|7.55|8.95|7.55|8.95|7.55|8.95|7.55|0
1652137310000|2022-05-09 23:01:50|8.94|7.54|8.94|7.54|8.94|7.54|8.94|7.54|0
1652137320000|2022-05-09 23:02:00|8.92|7.52|8.98|7.58|8.98|7.58|8.92|7.52|0
1652137350000|2022-05-09 23:02:30|8.99|7.59|8.99|7.59|8.99|7.59|8.99|7.59|0
1652137360000|2022-05-09 23:02:40|8.98|7.58|8.98|7.58|8.98|7.58|8.98|7.58|0
1652137380000|2022-05-09 23:03:00|9|7.6|8.98|7.58|9|7.6|8.98|7.58|0
1652137390000|2022-05-09 23:03:10|9|7.6|8.98|7.58|9|7.6|8.98|7.58|0
1652137400000|2022-05-09 23:03:20|9|7.6|8.98|7.58|9|7.6|8.98|7.58|0
1652137410000|2022-05-09 23:03:30|8.97|7.57|8.97|7.57|8.97|7.57|8.97|7.57|0
1652137420000|2022-05-09 23:03:40|8.95|7.55|8.95|7.55|8.95|7.55|8.95|7.55|0
1652137430000|2022-05-09 23:03:50|8.96|7.56|8.97|7.57|8.97|7.57|8.96|7.56|0
1652137440000|2022-05-09 23:04:00|8.98|7.58|8.98|7.58|8.98|7.58|8.98|7.58|0
1652137450000|2022-05-09 23:04:10|8.97|7.57|8.97|7.57|8.97|7.57|8.97|7.57|0
1652137460000|2022-05-09 23:04:20|8.98|7.58|8.98|7.58|8.98|7.58|8.98|7.58|0
1652137470000|2022-05-09 23:04:30|8.97|7.57|8.97|7.57|8.97|7.57|8.97|7.57|0
1652137490000|2022-05-09 23:04:50|8.96|7.56|8.95|7.55|8.96|7.56|8.95|7.55|0
1652137500000|2022-05-09 23:05:00|8.96|7.56|8.97|7.57|8.97|7.57|8.96|7.56|0
1652137510000|2022-05-09 23:05:10|8.98|7.58|8.98|7.58|8.98|7.58|8.98|7.58|0
1652137520000|2022-05-09 23:05:20|8.99|7.59|8.99|7.59|8.99|7.59|8.99|7.59|0
1652137530000|2022-05-09 23:05:30|8.98|7.58|8.97|7.57|8.98|7.58|8.97|7.57|0
1652137540000|2022-05-09 23:05:40|8.99|7.59|8.99|7.59|8.99|7.59|8.99|7.59|0
1652137550000|2022-05-09 23:05:50|8.98|7.58|8.98|7.58|8.98|7.58|8.98|7.58|0
1652137580000|2022-05-09 23:06:20|8.99|7.59|8.98|7.58|8.99|7.59|8.98|7.58|0
1652137590000|2022-05-09 23:06:30|8.99|7.59|8.95|7.55|8.99|7.59|8.95|7.55|0
1652137630000|2022-05-09 23:07:10|8.96|7.56|8.96|7.56|8.96|7.56|8.96|7.56|0
1652137640000|2022-05-09 23:07:20|8.97|7.57|8.97|7.57|8.97|7.57|8.97|7.57|0
1652137660000|2022-05-09 23:07:40|8.93|7.53|8.93|7.53|8.93|7.53|8.93|7.53|0
1652137670000|2022-05-09 23:07:50|8.95|7.55|8.95|7.55|8.95|7.55|8.95|7.55|0
1652137740000|2022-05-09 23:09:00|8.93|7.53|8.93|7.53|8.94|7.54|8.93|7.53|0
1652137770000|2022-05-09 23:09:30|8.92|7.52|8.92|7.52|8.92|7.52|8.92|7.52|0
1652137780000|2022-05-09 23:09:40|8.9|7.5|8.9|7.5|8.9|7.5|8.9|7.5|0
1652137810000|2022-05-09 23:10:10|8.91|7.51|8.9|7.5|8.91|7.51|8.9|7.5|0
1652137820000|2022-05-09 23:10:20|8.91|7.51|8.9|7.5|8.92|7.52|8.9|7.5|0
1652137850000|2022-05-09 23:10:50|8.88|7.48|8.88|7.48|8.88|7.48|8.88|7.48|0
1652137860000|2022-05-09 23:11:00|8.87|7.47|8.82|7.42|8.87|7.47|8.82|7.42|0
1652137870000|2022-05-09 23:11:10|8.84|7.44|8.84|7.44|8.84|7.44|8.84|7.44|0
1652137890000|2022-05-09 23:11:30|8.82|7.42|8.82|7.42|8.82|7.42|8.82|7.42|0
1652137900000|2022-05-09 23:11:40|8.84|7.44|8.86|7.46|8.86|7.46|8.84|7.44|0
1652137910000|2022-05-09 23:11:50|8.85|7.45|8.84|7.44|8.86|7.46|8.84|7.44|0
1652137920000|2022-05-09 23:12:00|8.82|7.42|8.84|7.44|8.84|7.44|8.82|7.42|0
1652137930000|2022-05-09 23:12:10|8.83|7.43|8.83|7.43|8.83|7.43|8.83|7.43|0
1652137940000|2022-05-09 23:12:20|8.82|7.42|8.8|7.4|8.82|7.42|8.8|7.4|0
1652137950000|2022-05-09 23:12:30|8.79|7.39|8.79|7.39|8.79|7.39|8.79|7.39|0
1652137960000|2022-05-09 23:12:40|8.78|7.38|8.78|7.38|8.78|7.38|8.77|7.37|0
1652137970000|2022-05-09 23:12:50|8.79|7.39|8.77|7.37|8.8|7.4|8.77|7.37|0
1652137980000|2022-05-09 23:13:00|8.76|7.36|8.76|7.36|8.77|7.37|8.76|7.36|0
1652137990000|2022-05-09 23:13:10|8.73|7.33|8.74|7.34|8.74|7.34|8.73|7.33|0
1652138000000|2022-05-09 23:13:20|8.76|7.36|8.77|7.37|8.77|7.37|8.76|7.36|0
1652138020000|2022-05-09 23:13:40|8.79|7.39|8.8|7.4|8.8|7.4|8.79|7.39|0
1652138030000|2022-05-09 23:13:50|8.79|7.39|8.77|7.37|8.79|7.39|8.77|7.37|0
1652138040000|2022-05-09 23:14:00|8.79|7.39|8.76|7.36|8.79|7.39|8.76|7.36|0
1652138050000|2022-05-09 23:14:10|8.74|7.34|8.76|7.36|8.76|7.36|8.74|7.34|0
1652138060000|2022-05-09 23:14:20|8.73|7.33|8.72|7.32|8.73|7.33|8.72|7.32|0
1652138070000|2022-05-09 23:14:30|8.71|7.31|8.7|7.3|8.71|7.31|8.7|7.3|0
1652138080000|2022-05-09 23:14:40|8.69|7.29|8.69|7.29|8.7|7.3|8.69|7.29|0
1652138090000|2022-05-09 23:14:50|8.68|7.28|8.67|7.27|8.68|7.28|8.67|7.27|0
1652138100000|2022-05-09 23:15:00|8.68|7.28|8.71|7.31|8.71|7.31|8.68|7.28|0
1652138110000|2022-05-09 23:15:10|8.7|7.3|8.68|7.28|8.7|7.3|8.68|7.28|0
1652138140000|2022-05-09 23:15:40|8.66|7.26|8.66|7.26|8.66|7.26|8.66|7.26|0
1652138150000|2022-05-09 23:15:50|8.65|7.25|8.65|7.25|8.66|7.26|8.65|7.25|0
1652138160000|2022-05-09 23:16:00|8.66|7.26|8.66|7.26|8.66|7.26|8.66|7.26|0
1652138170000|2022-05-09 23:16:10|8.63|7.23|8.55|7.15|8.63|7.23|8.55|7.15|0
1652138190000|2022-05-09 23:16:30|8.54|7.14|8.55|7.15|8.55|7.15|8.54|7.14|0
1652138210000|2022-05-09 23:16:50|8.57|7.17|8.6|7.2|8.6|7.2|8.57|7.17|0
1652138220000|2022-05-09 23:17:00|8.58|7.18|8.58|7.18|8.6|7.2|8.58|7.18|0
1652138240000|2022-05-09 23:17:20|8.6|7.2|8.61|7.21|8.61|7.21|8.6|7.2|0
1652138260000|2022-05-09 23:17:40|8.63|7.23|8.64|7.24|8.64|7.24|8.63|7.23|0
1652138270000|2022-05-09 23:17:50|8.63|7.23|8.62|7.22|8.63|7.23|8.62|7.22|0
1652138280000|2022-05-09 23:18:00|8.63|7.23|8.64|7.24|8.64|7.24|8.63|7.23|0
1652138290000|2022-05-09 23:18:10|8.65|7.25|8.66|7.26|8.66|7.26|8.65|7.25|0
1652138300000|2022-05-09 23:18:20|8.64|7.24|8.61|7.21|8.64|7.24|8.61|7.21|0
1652138310000|2022-05-09 23:18:30|8.62|7.22|8.62|7.22|8.62|7.22|8.62|7.22|0
1652138320000|2022-05-09 23:18:40|8.61|7.21|8.61|7.21|8.61|7.21|8.61|7.21|0
1652138330000|2022-05-09 23:18:50|8.62|7.22|8.62|7.22|8.62|7.22|8.62|7.22|0
1652138340000|2022-05-09 23:19:00|8.63|7.23|8.64|7.24|8.64|7.24|8.63|7.23|0
1652138350000|2022-05-09 23:19:10|8.63|7.23|8.64|7.24|8.64|7.24|8.63|7.23|0
1652138360000|2022-05-09 23:19:20|8.65|7.25|8.67|7.27|8.67|7.27|8.65|7.25|0
1652138370000|2022-05-09 23:19:30|8.66|7.26|8.68|7.28|8.68|7.28|8.66|7.26|0
1652138380000|2022-05-09 23:19:40|8.66|7.26|8.66|7.26|8.66|7.26|8.66|7.26|0
1652138390000|2022-05-09 23:19:50|8.67|7.27|8.67|7.27|8.67|7.27|8.67|7.27|0
1652138400000|2022-05-09 23:20:00|8.68|7.28|8.71|7.31|8.71|7.31|8.68|7.28|0
1652138410000|2022-05-09 23:20:10|8.72|7.32|8.72|7.32|8.72|7.32|8.72|7.32|0
1652138420000|2022-05-09 23:20:20|8.73|7.33|8.73|7.33|8.73|7.33|8.73|7.33|0
1652138430000|2022-05-09 23:20:30|8.74|7.34|8.74|7.34|8.75|7.35|8.74|7.34|0
1652138440000|2022-05-09 23:20:40|8.75|7.35|8.75|7.35|8.75|7.35|8.75|7.35|0
1652138450000|2022-05-09 23:20:50|8.77|7.37|8.77|7.37|8.77|7.37|8.77|7.37|0
1652138460000|2022-05-09 23:21:00|8.76|7.36|8.76|7.36|8.77|7.37|8.76|7.36|0
1652138470000|2022-05-09 23:21:10|8.75|7.35|8.75|7.35|8.75|7.35|8.75|7.35|0
1652138480000|2022-05-09 23:21:20|8.74|7.34|8.69|7.29|8.74|7.34|8.69|7.29|0
1652138500000|2022-05-09 23:21:40|8.71|7.31|8.74|7.34|8.74|7.34|8.71|7.31|0
1652138510000|2022-05-09 23:21:50|8.72|7.32|8.72|7.32|8.73|7.33|8.72|7.32|0
1652138530000|2022-05-09 23:22:10|8.7|7.3|8.7|7.3|8.7|7.3|8.7|7.3|0
1652138540000|2022-05-09 23:22:20|8.68|7.28|8.66|7.26|8.68|7.28|8.65|7.25|0
1652138550000|2022-05-09 23:22:30|8.64|7.24|8.66|7.26|8.66|7.26|8.64|7.24|0
1652138560000|2022-05-09 23:22:40|8.64|7.24|8.66|7.26|8.66|7.26|8.64|7.24|0
1652138570000|2022-05-09 23:22:50|8.63|7.23|8.64|7.24|8.64|7.24|8.63|7.23|0
1652138580000|2022-05-09 23:23:00|8.62|7.22|8.61|7.21|8.62|7.22|8.61|7.21|0
1652138590000|2022-05-09 23:23:10|8.58|7.18|8.57|7.17|8.58|7.18|8.57|7.17|0
1652138600000|2022-05-09 23:23:20|8.58|7.18|8.55|7.15|8.58|7.18|8.55|7.15|0
1652138610000|2022-05-09 23:23:30|8.53|7.13|8.52|7.12|8.55|7.15|8.52|7.12|0
1652138620000|2022-05-09 23:23:40|8.53|7.13|8.55|7.15|8.55|7.15|8.53|7.13|0
1652138630000|2022-05-09 23:23:50|8.57|7.17|8.57|7.17|8.57|7.17|8.57|7.17|0
1652138640000|2022-05-09 23:24:00|8.58|7.18|8.55|7.15|8.58|7.18|8.55|7.15|0
1652138650000|2022-05-09 23:24:10|8.53|7.13|8.53|7.13|8.53|7.13|8.53|7.13|0
1652138660000|2022-05-09 23:24:20|8.55|7.15|8.55|7.15|8.55|7.15|8.53|7.13|0
1652138680000|2022-05-09 23:24:40|8.56|7.16|8.53|7.13|8.56|7.16|8.53|7.13|0
1652138690000|2022-05-09 23:24:50|8.55|7.15|8.56|7.16|8.56|7.16|8.55|7.15|0
1652138700000|2022-05-09 23:25:00|8.58|7.18|8.58|7.18|8.58|7.18|8.58|7.18|0
1652138730000|2022-05-09 23:25:30|8.55|7.15|8.55|7.15|8.55|7.15|8.55|7.15|0
1652138740000|2022-05-09 23:25:40|8.53|7.13|8.53|7.13|8.53|7.13|8.53|7.13|0
1652138750000|2022-05-09 23:25:50|8.55|7.15|8.55|7.15|8.55|7.15|8.55|7.15|0
1652138760000|2022-05-09 23:26:00|8.53|7.13|8.55|7.15|8.55|7.15|8.53|7.13|0
1652138770000|2022-05-09 23:26:10|8.53|7.13|8.52|7.12|8.53|7.13|8.52|7.12|0
1652138780000|2022-05-09 23:26:20|8.53|7.13|8.53|7.13|8.53|7.13|8.53|7.13|0
1652138790000|2022-05-09 23:26:30|8.54|7.14|8.54|7.14|8.54|7.14|8.54|7.14|0
1652138800000|2022-05-09 23:26:40|8.53|7.13|8.53|7.13|8.53|7.13|8.53|7.13|0
1652138830000|2022-05-09 23:27:10|8.51|7.11|8.5|7.1|8.51|7.11|8.5|7.1|0
1652138840000|2022-05-09 23:27:20|8.49|7.09|8.47|7.07|8.49|7.09|8.47|7.07|0
1652138850000|2022-05-09 23:27:30|8.46|7.06|8.46|7.06|8.46|7.06|8.46|7.06|0
1652138860000|2022-05-09 23:27:40|8.41|7.01|8.49|7.09|8.49|7.09|8.41|7.01|0
1652138880000|2022-05-09 23:28:00|8.44|7.04|8.44|7.04|8.44|7.04|8.44|7.04|0
1652138890000|2022-05-09 23:28:10|8.45|7.05|8.46|7.06|8.46|7.06|8.45|7.05|0
1652138900000|2022-05-09 23:28:20|8.47|7.07|8.48|7.08|8.48|7.08|8.47|7.07|0
1652138910000|2022-05-09 23:28:30|8.49|7.09|8.49|7.09|8.49|7.09|8.49|7.09|0
1652138920000|2022-05-09 23:28:40|8.5|7.1|8.48|7.08|8.5|7.1|8.48|7.08|0
1652138930000|2022-05-09 23:28:50|8.49|7.09|8.49|7.09|8.49|7.09|8.49|7.09|0
1652138940000|2022-05-09 23:29:00|8.5|7.1|8.52|7.12|8.52|7.12|8.5|7.1|0
1652138970000|2022-05-09 23:29:30|8.53|7.13|8.55|7.15|8.55|7.15|8.53|7.13|0
1652138980000|2022-05-09 23:29:40|8.53|7.13|8.53|7.13|8.53|7.13|8.52|7.12|0
1652138990000|2022-05-09 23:29:50|8.55|7.15|8.55|7.15|8.55|7.15|8.55|7.15|0
1652139000000|2022-05-09 23:30:00|8.53|7.13|8.56|7.16|8.56|7.16|8.53|7.13|0
1652139010000|2022-05-09 23:30:10|8.55|7.15|8.52|7.12|8.55|7.15|8.52|7.12|0
1652139020000|2022-05-09 23:30:20|8.5|7.1|8.52|7.12|8.52|7.12|8.5|7.1|0
1652139030000|2022-05-09 23:30:30|8.51|7.11|8.54|7.14|8.54|7.14|8.51|7.11|0
1652139040000|2022-05-09 23:30:40|8.55|7.15|8.56|7.16|8.56|7.16|8.55|7.15|0
1652139050000|2022-05-09 23:30:50|8.55|7.15|8.56|7.16|8.56|7.16|8.55|7.15|0
1652139060000|2022-05-09 23:31:00|8.58|7.18|8.59|7.19|8.59|7.19|8.58|7.18|0
1652139070000|2022-05-09 23:31:10|8.58|7.18|8.58|7.18|8.58|7.18|8.58|7.18|0
1652139090000|2022-05-09 23:31:30|8.61|7.21|8.61|7.21|8.61|7.21|8.61|7.21|0
1652139100000|2022-05-09 23:31:40|8.58|7.18|8.59|7.19|8.59|7.19|8.58|7.18|0
1652139110000|2022-05-09 23:31:50|8.58|7.18|8.54|7.14|8.58|7.18|8.54|7.14|0
1652139120000|2022-05-09 23:32:00|8.53|7.13|8.53|7.13|8.53|7.13|8.53|7.13|0
1652139130000|2022-05-09 23:32:10|8.55|7.15|8.58|7.18|8.58|7.18|8.54|7.14|0
1652139140000|2022-05-09 23:32:20|8.57|7.17|8.55|7.15|8.57|7.17|8.55|7.15|0
1652139150000|2022-05-09 23:32:30|8.56|7.16|8.58|7.18|8.58|7.18|8.56|7.16|0
1652139160000|2022-05-09 23:32:40|8.59|7.19|8.56|7.16|8.59|7.19|8.56|7.16|0
1652139170000|2022-05-09 23:32:50|8.57|7.17|8.56|7.16|8.57|7.17|8.56|7.16|0
1652139180000|2022-05-09 23:33:00|8.55|7.15|8.55|7.15|8.55|7.15|8.55|7.15|0
1652139210000|2022-05-09 23:33:30|8.52|7.12|8.51|7.11|8.52|7.12|8.5|7.1|0
1652139220000|2022-05-09 23:33:40|8.52|7.12|8.53|7.13|8.53|7.13|8.52|7.12|0
1652139230000|2022-05-09 23:33:50|8.55|7.15|8.55|7.15|8.55|7.15|8.55|7.15|0
1652139240000|2022-05-09 23:34:00|8.56|7.16|8.59|7.19|8.59|7.19|8.56|7.16|0
1652139250000|2022-05-09 23:34:10|8.56|7.16|8.58|7.18|8.58|7.18|8.56|7.16|0
1652139260000|2022-05-09 23:34:20|8.59|7.19|8.6|7.2|8.6|7.2|8.59|7.19|0
1652139270000|2022-05-09 23:34:30|8.61|7.21|8.61|7.21|8.62|7.22|8.61|7.21|0
1652139280000|2022-05-09 23:34:40|8.62|7.22|8.62|7.22|8.62|7.22|8.62|7.22|0
1652139290000|2022-05-09 23:34:50|8.63|7.23|8.64|7.24|8.64|7.24|8.63|7.23|0
1652139310000|2022-05-09 23:35:10|8.65|7.25|8.65|7.25|8.65|7.25|8.64|7.24|0
1652139320000|2022-05-09 23:35:20|8.64|7.24|8.64|7.24|8.64|7.24|8.64|7.24|0
1652139330000|2022-05-09 23:35:30|8.65|7.25|8.67|7.27|8.67|7.27|8.65|7.25|0
1652139340000|2022-05-09 23:35:40|8.68|7.28|8.68|7.28|8.68|7.28|8.67|7.27|0
1652139350000|2022-05-09 23:35:50|8.65|7.25|8.65|7.25|8.66|7.26|8.65|7.25|0
1652139360000|2022-05-09 23:36:00|8.62|7.22|8.62|7.22|8.62|7.22|8.62|7.22|0
1652139370000|2022-05-09 23:36:10|8.64|7.24|8.62|7.22|8.64|7.24|8.62|7.22|0
1652139390000|2022-05-09 23:36:30|8.6|7.2|8.61|7.21|8.61|7.21|8.6|7.2|0
1652139450000|2022-05-09 23:37:30|8.55|7.15|8.55|7.15|8.56|7.16|8.55|7.15|0
1652139460000|2022-05-09 23:37:40|8.56|7.16|8.59|7.19|8.59|7.19|8.56|7.16|0
1652139470000|2022-05-09 23:37:50|8.58|7.18|8.57|7.17|8.59|7.19|8.57|7.17|0
1652139480000|2022-05-09 23:38:00|8.56|7.16|8.56|7.16|8.56|7.16|8.56|7.16|0
1652139490000|2022-05-09 23:38:10|8.55|7.15|8.53|7.13|8.55|7.15|8.53|7.13|0
1652139500000|2022-05-09 23:38:20|8.54|7.14|8.57|7.17|8.57|7.17|8.54|7.14|0
1652139510000|2022-05-09 23:38:30|8.58|7.18|8.56|7.16|8.58|7.18|8.56|7.16|0
1652139520000|2022-05-09 23:38:40|8.57|7.17|8.59|7.19|8.59|7.19|8.57|7.17|0
1652139540000|2022-05-09 23:39:00|8.58|7.18|8.58|7.18|8.58|7.18|8.58|7.18|0
1652139550000|2022-05-09 23:39:10|8.59|7.19|8.59|7.19|8.59|7.19|8.59|7.19|0
1652139560000|2022-05-09 23:39:20|8.61|7.21|8.61|7.21|8.61|7.21|8.61|7.21|0
1652139570000|2022-05-09 23:39:30|8.62|7.22|8.64|7.24|8.64|7.24|8.62|7.22|0
1652139580000|2022-05-09 23:39:40|8.65|7.25|8.65|7.25|8.66|7.26|8.65|7.25|0
1652139600000|2022-05-09 23:40:00|8.66|7.26|8.67|7.27|8.67|7.27|8.66|7.26|0
1652139610000|2022-05-09 23:40:10|8.68|7.28|8.67|7.27|8.68|7.28|8.67|7.27|0
1652139620000|2022-05-09 23:40:20|8.68|7.28|8.67|7.27|8.68|7.28|8.67|7.27|0
1652139630000|2022-05-09 23:40:30|8.66|7.26|8.65|7.25|8.66|7.26|8.65|7.25|0
1652139650000|2022-05-09 23:40:50|8.67|7.27|8.64|7.24|8.67|7.27|8.64|7.24|0
1652139670000|2022-05-09 23:41:10|8.62|7.22|8.67|7.27|8.67|7.27|8.62|7.22|0
1652139680000|2022-05-09 23:41:20|8.68|7.28|8.72|7.32|8.72|7.32|8.68|7.28|0
1652139690000|2022-05-09 23:41:30|8.73|7.33|8.73|7.33|8.73|7.33|8.73|7.33|0
1652139710000|2022-05-09 23:41:50|8.75|7.35|8.75|7.35|8.75|7.35|8.75|7.35|0
1652139720000|2022-05-09 23:42:00|8.76|7.36|8.77|7.37|8.77|7.37|8.76|7.36|0
1652139730000|2022-05-09 23:42:10|8.76|7.36|8.76|7.36|8.76|7.36|8.76|7.36|0
1652139750000|2022-05-09 23:42:30|8.75|7.35|8.76|7.36|8.76|7.36|8.75|7.35|0
1652139760000|2022-05-09 23:42:40|8.78|7.38|8.75|7.35|8.78|7.38|8.75|7.35|0
1652139770000|2022-05-09 23:42:50|8.73|7.33|8.73|7.33|8.73|7.33|8.73|7.33|0
1652139780000|2022-05-09 23:43:00|8.74|7.34|8.73|7.33|8.74|7.34|8.73|7.33|0
1652139790000|2022-05-09 23:43:10|8.75|7.35|8.76|7.36|8.76|7.36|8.75|7.35|0
1652139800000|2022-05-09 23:43:20|8.77|7.37|8.77|7.37|8.77|7.37|8.76|7.36|0
1652139810000|2022-05-09 23:43:30|8.78|7.38|8.78|7.38|8.78|7.38|8.78|7.38|0
1652139820000|2022-05-09 23:43:40|8.79|7.39|8.79|7.39|8.79|7.39|8.79|7.39|0
1652139840000|2022-05-09 23:44:00|8.81|7.41|8.83|7.43|8.84|7.44|8.81|7.41|0
1652139850000|2022-05-09 23:44:10|8.84|7.44|8.81|7.41|8.84|7.44|8.81|7.41|0
1652139860000|2022-05-09 23:44:20|8.8|7.4|8.79|7.39|8.8|7.4|8.79|7.39|0
1652139880000|2022-05-09 23:44:40|8.78|7.38|8.76|7.36|8.78|7.38|8.76|7.36|0
1652139890000|2022-05-09 23:44:50|8.75|7.35|8.75|7.35|8.75|7.35|8.75|7.35|0
1652139900000|2022-05-09 23:45:00|8.76|7.36|8.65|7.25|8.76|7.36|8.65|7.25|0
1652139910000|2022-05-09 23:45:10|8.66|7.26|8.71|7.31|8.71|7.31|8.66|7.26|0
1652139920000|2022-05-09 23:45:20|8.72|7.32|8.72|7.32|8.72|7.32|8.72|7.32|0
1652139930000|2022-05-09 23:45:30|8.73|7.33|8.75|7.35|8.75|7.35|8.73|7.33|0
1652139940000|2022-05-09 23:45:40|8.74|7.34|8.74|7.34|8.74|7.34|8.74|7.34|0
1652139950000|2022-05-09 23:45:50|8.73|7.33|8.75|7.35|8.75|7.35|8.73|7.33|0
1652139960000|2022-05-09 23:46:00|8.79|7.39|8.84|7.44|8.84|7.44|8.79|7.39|0
1652139970000|2022-05-09 23:46:10|8.85|7.45|8.86|7.46|8.86|7.46|8.85|7.45|0
1652139980000|2022-05-09 23:46:20|8.82|7.42|8.81|7.41|8.82|7.42|8.81|7.41|0
1652139990000|2022-05-09 23:46:30|8.82|7.42|8.82|7.42|8.82|7.42|8.82|7.42|0
1652140000000|2022-05-09 23:46:40|8.81|7.41|8.79|7.39|8.81|7.41|8.79|7.39|0
1652140020000|2022-05-09 23:47:00|8.81|7.41|8.8|7.4|8.81|7.41|8.8|7.4|0
1652140030000|2022-05-09 23:47:10|8.81|7.41|8.8|7.4|8.81|7.41|8.8|7.4|0
1652140040000|2022-05-09 23:47:20|8.81|7.41|8.78|7.38|8.81|7.41|8.78|7.38|0
1652140050000|2022-05-09 23:47:30|8.76|7.36|8.77|7.37|8.77|7.37|8.76|7.36|0
1652140060000|2022-05-09 23:47:40|8.78|7.38|8.74|7.34|8.78|7.38|8.74|7.34|0
1652140070000|2022-05-09 23:47:50|8.72|7.32|8.7|7.3|8.72|7.32|8.7|7.3|0
1652140080000|2022-05-09 23:48:00|8.68|7.28|8.68|7.28|8.68|7.28|8.67|7.27|0
1652140090000|2022-05-09 23:48:10|8.67|7.27|8.73|7.33|8.73|7.33|8.67|7.27|0
1652140100000|2022-05-09 23:48:20|8.76|7.36|8.77|7.37|8.78|7.38|8.76|7.36|0
1652140110000|2022-05-09 23:48:30|8.76|7.36|8.73|7.33|8.76|7.36|8.73|7.33|0
1652140120000|2022-05-09 23:48:40|8.74|7.34|8.74|7.34|8.74|7.34|8.74|7.34|0
1652140130000|2022-05-09 23:48:50|8.76|7.36|8.73|7.33|8.76|7.36|8.73|7.33|0
1652140140000|2022-05-09 23:49:00|8.71|7.31|8.71|7.31|8.72|7.32|8.7|7.3|0
1652140150000|2022-05-09 23:49:10|8.73|7.33|8.73|7.33|8.73|7.33|8.73|7.33|0
1652140160000|2022-05-09 23:49:20|8.75|7.35|8.74|7.34|8.75|7.35|8.74|7.34|0
1652140170000|2022-05-09 23:49:30|8.73|7.33|8.73|7.33|8.74|7.34|8.73|7.33|0
1652140180000|2022-05-09 23:49:40|8.71|7.31|8.68|7.28|8.71|7.31|8.68|7.28|0
1652140190000|2022-05-09 23:49:50|8.67|7.27|8.63|7.23|8.67|7.27|8.63|7.23|0
1652140200000|2022-05-09 23:50:00|8.62|7.22|8.63|7.23|8.63|7.23|8.62|7.22|0
1652140210000|2022-05-09 23:50:10|8.62|7.22|8.63|7.23|8.64|7.24|8.62|7.22|0
1652140220000|2022-05-09 23:50:20|8.65|7.25|8.7|7.3|8.7|7.3|8.65|7.25|0
1652140230000|2022-05-09 23:50:30|8.73|7.33|8.74|7.34|8.74|7.34|8.73|7.33|0
1652140240000|2022-05-09 23:50:40|8.73|7.33|8.74|7.34|8.74|7.34|8.73|7.33|0
1652140250000|2022-05-09 23:50:50|8.72|7.32|8.74|7.34|8.74|7.34|8.72|7.32|0
1652140260000|2022-05-09 23:51:00|8.75|7.35|8.78|7.38|8.78|7.38|8.75|7.35|0
1652140270000|2022-05-09 23:51:10|8.79|7.39|8.78|7.38|8.81|7.41|8.78|7.38|0
1652140280000|2022-05-09 23:51:20|8.76|7.36|8.79|7.39|8.79|7.39|8.76|7.36|0
1652140290000|2022-05-09 23:51:30|8.81|7.41|8.79|7.39|8.81|7.41|8.79|7.39|0
1652140300000|2022-05-09 23:51:40|8.76|7.36|8.75|7.35|8.76|7.36|8.75|7.35|0
1652140320000|2022-05-09 23:52:00|8.74|7.34|8.73|7.33|8.74|7.34|8.71|7.31|0
1652140330000|2022-05-09 23:52:10|8.74|7.34|8.73|7.33|8.75|7.35|8.73|7.33|0
1652140340000|2022-05-09 23:52:20|8.74|7.34|8.74|7.34|8.76|7.36|8.74|7.34|0
1652140350000|2022-05-09 23:52:30|8.73|7.33|8.74|7.34|8.74|7.34|8.73|7.33|0
1652140360000|2022-05-09 23:52:40|8.76|7.36|8.76|7.36|8.76|7.36|8.75|7.35|0
1652140370000|2022-05-09 23:52:50|8.77|7.37|8.79|7.39|8.79|7.39|8.77|7.37|0
1652140380000|2022-05-09 23:53:00|8.78|7.38|8.77|7.37|8.78|7.38|8.77|7.37|0
1652140390000|2022-05-09 23:53:10|8.76|7.36|8.74|7.34|8.76|7.36|8.74|7.34|0
1652140410000|2022-05-09 23:53:30|8.73|7.33|8.75|7.35|8.75|7.35|8.73|7.33|0
1652140420000|2022-05-09 23:53:40|8.74|7.34|8.74|7.34|8.74|7.34|8.74|7.34|0
1652140430000|2022-05-09 23:53:50|8.73|7.33|8.74|7.34|8.74|7.34|8.73|7.33|0
1652140440000|2022-05-09 23:54:00|8.76|7.36|8.76|7.36|8.76|7.36|8.76|7.36|0
1652140450000|2022-05-09 23:54:10|8.77|7.37|8.78|7.38|8.78|7.38|8.77|7.37|0
1652140460000|2022-05-09 23:54:20|8.77|7.37|8.77|7.37|8.77|7.37|8.77|7.37|0
1652140490000|2022-05-09 23:54:50|8.76|7.36|8.76|7.36|8.76|7.36|8.76|7.36|0
1652140500000|2022-05-09 23:55:00|8.74|7.34|8.77|7.37|8.77|7.37|8.74|7.34|0
1652140510000|2022-05-09 23:55:10|8.79|7.39|8.79|7.39|8.79|7.39|8.79|7.39|0
1652140520000|2022-05-09 23:55:20|8.77|7.37|8.81|7.41|8.81|7.41|8.77|7.37|0
1652140530000|2022-05-09 23:55:30|8.8|7.4|8.8|7.4|8.81|7.41|8.8|7.4|0
1652140540000|2022-05-09 23:55:40|8.81|7.41|8.8|7.4|8.81|7.41|8.8|7.4|0
1652140550000|2022-05-09 23:55:50|8.81|7.41|8.84|7.44|8.84|7.44|8.81|7.41|0
1652140560000|2022-05-09 23:56:00|8.82|7.42|8.84|7.44|8.84|7.44|8.82|7.42|0
1652140580000|2022-05-09 23:56:20|8.83|7.43|8.83|7.43|8.83|7.43|8.83|7.43|0
1652140590000|2022-05-09 23:56:30|8.84|7.44|8.92|7.52|8.93|7.53|8.84|7.44|0
1652140600000|2022-05-09 23:56:40|8.95|7.55|8.93|7.53|8.95|7.55|8.93|7.53|0
1652140610000|2022-05-09 23:56:50|8.92|7.52|8.93|7.53|8.93|7.53|8.92|7.52|0
1652140620000|2022-05-09 23:57:00|8.92|7.52|8.95|7.55|8.95|7.55|8.92|7.52|0
1652140630000|2022-05-09 23:57:10|8.96|7.56|8.96|7.56|8.96|7.56|8.96|7.56|0
1652140640000|2022-05-09 23:57:20|8.95|7.55|8.96|7.56|8.96|7.56|8.95|7.55|0
1652140650000|2022-05-09 23:57:30|8.95|7.55|8.96|7.56|8.96|7.56|8.95|7.55|0
1652140660000|2022-05-09 23:57:40|8.93|7.53|8.93|7.53|8.93|7.53|8.93|7.53|0
1652140670000|2022-05-09 23:57:50|8.92|7.52|8.91|7.51|8.92|7.52|8.91|7.51|0
1652140680000|2022-05-09 23:58:00|8.92|7.52|8.92|7.52|8.92|7.52|8.9|7.5|0
1652140690000|2022-05-09 23:58:10|8.91|7.51|8.88|7.48|8.91|7.51|8.88|7.48|0
1652140700000|2022-05-09 23:58:20|8.87|7.47|8.86|7.46|8.87|7.47|8.86|7.46|0
1652140710000|2022-05-09 23:58:30|8.88|7.48|8.87|7.47|8.9|7.5|8.87|7.47|0
1652140720000|2022-05-09 23:58:40|8.86|7.46|8.87|7.47|8.87|7.47|8.86|7.46|0
1652140740000|2022-05-09 23:59:00|8.88|7.48|8.87|7.47|8.88|7.48|8.87|7.47|0
1652140760000|2022-05-09 23:59:20|8.88|7.48|8.91|7.51|8.91|7.51|8.88|7.48|0
1652140770000|2022-05-09 23:59:30|8.9|7.5|8.9|7.5|8.9|7.5|8.9|7.5|0
1652140790000|2022-05-09 23:59:50|8.91|7.51|8.88|7.48|8.91|7.51|8.88|7.48|0
1652140800000|2022-05-10 00:00:00|8.89|7.49|8.92|7.52|8.92|7.52|8.89|7.49|0
1652140810000|2022-05-10 00:00:10|8.93|7.53|8.92|7.52|8.93|7.53|8.92|7.52|0
1652140820000|2022-05-10 00:00:20|8.9|7.5|8.87|7.47|8.9|7.5|8.85|7.45|0
1652140830000|2022-05-10 00:00:30|8.85|7.45|8.84|7.44|8.85|7.45|8.84|7.44|0
1652140840000|2022-05-10 00:00:40|8.85|7.45|8.89|7.49|8.89|7.49|8.85|7.45|0
1652140850000|2022-05-10 00:00:50|8.87|7.47|8.85|7.45|8.87|7.47|8.85|7.45|0
1652140860000|2022-05-10 00:01:00|8.84|7.44|8.77|7.37|8.85|7.45|8.77|7.37|0
1652140870000|2022-05-10 00:01:10|8.79|7.39|8.78|7.38|8.8|7.4|8.78|7.38|0
1652140880000|2022-05-10 00:01:20|8.79|7.39|8.8|7.4|8.82|7.42|8.79|7.39|0
1652140890000|2022-05-10 00:01:30|8.82|7.42|8.77|7.37|8.82|7.42|8.77|7.37|0
1652140900000|2022-05-10 00:01:40|8.74|7.34|8.7|7.3|8.74|7.34|8.69|7.29|0
1652140910000|2022-05-10 00:01:50|8.69|7.29|8.68|7.28|8.7|7.3|8.68|7.28|0
1652140920000|2022-05-10 00:02:00|8.67|7.27|8.63|7.23|8.67|7.27|8.63|7.23|0
1652140930000|2022-05-10 00:02:10|8.61|7.21|8.6|7.2|8.62|7.22|8.6|7.2|0
1652140940000|2022-05-10 00:02:20|8.63|7.23|8.59|7.19|8.63|7.23|8.59|7.19|0
1652140950000|2022-05-10 00:02:30|8.61|7.21|8.62|7.22|8.62|7.22|8.61|7.21|0
1652140960000|2022-05-10 00:02:40|8.61|7.21|8.58|7.18|8.61|7.21|8.58|7.18|0
1652140970000|2022-05-10 00:02:50|8.54|7.14|8.57|7.17|8.57|7.17|8.54|7.14|0
1652140980000|2022-05-10 00:03:00|8.55|7.15|8.59|7.19|8.59|7.19|8.55|7.15|0
1652140990000|2022-05-10 00:03:10|8.58|7.18|8.6|7.2|8.61|7.21|8.58|7.18|0
1652141000000|2022-05-10 00:03:20|8.58|7.18|8.55|7.15|8.58|7.18|8.55|7.15|0
1652141010000|2022-05-10 00:03:30|8.52|7.12|8.51|7.11|8.52|7.12|8.51|7.11|0
1652141020000|2022-05-10 00:03:40|8.54|7.14|8.54|7.14|8.54|7.14|8.52|7.12|0
1652141030000|2022-05-10 00:03:50|8.57|7.17|8.55|7.15|8.58|7.18|8.55|7.15|0
1652141040000|2022-05-10 00:04:00|8.57|7.17|8.55|7.15|8.57|7.17|8.54|7.14|0
1652141050000|2022-05-10 00:04:10|8.56|7.16|8.51|7.11|8.56|7.16|8.51|7.11|0
1652141060000|2022-05-10 00:04:20|8.49|7.09|8.51|7.11|8.51|7.11|8.47|7.07|0
1652141070000|2022-05-10 00:04:30|8.52|7.12|8.51|7.11|8.54|7.14|8.51|7.11|0
1652141080000|2022-05-10 00:04:40|8.48|7.08|8.47|7.07|8.48|7.08|8.47|7.07|0
1652141090000|2022-05-10 00:04:50|8.49|7.09|8.49|7.09|8.51|7.11|8.49|7.09|0
1652141100000|2022-05-10 00:05:00|8.5|7.1|8.51|7.11|8.52|7.12|8.5|7.1|0
1652141110000|2022-05-10 00:05:10|8.5|7.1|8.49|7.09|8.5|7.1|8.49|7.09|0
1652141120000|2022-05-10 00:05:20|8.5|7.1|8.49|7.09|8.5|7.1|8.49|7.09|0
1652141130000|2022-05-10 00:05:30|8.51|7.11|8.47|7.07|8.51|7.11|8.47|7.07|0
1652141140000|2022-05-10 00:05:40|8.46|7.06|8.44|7.04|8.46|7.06|8.44|7.04|0
1652141150000|2022-05-10 00:05:50|8.4|7|8.41|7.01|8.41|7.01|8.38|6.98|0
1652141160000|2022-05-10 00:06:00|8.43|7.03|8.43|7.03|8.43|7.03|8.43|7.03|0
1652141170000|2022-05-10 00:06:10|8.42|7.02|8.43|7.03|8.43|7.03|8.41|7.01|0
1652141180000|2022-05-10 00:06:20|8.41|7.01|8.35|6.95|8.41|7.01|8.35|6.95|0
1652141190000|2022-05-10 00:06:30|8.37|6.97|8.37|6.97|8.38|6.98|8.37|6.97|0
1652141200000|2022-05-10 00:06:40|8.38|6.98|8.4|7|8.4|7|8.38|6.98|0
1652141210000|2022-05-10 00:06:50|8.41|7.01|8.46|7.06|8.46|7.06|8.41|7.01|0
1652141220000|2022-05-10 00:07:00|8.45|7.05|8.4|7|8.45|7.05|8.4|7|0
1652141230000|2022-05-10 00:07:10|8.38|6.98|8.36|6.96|8.38|6.98|8.36|6.96|0
1652141240000|2022-05-10 00:07:20|8.37|6.97|8.37|6.97|8.37|6.97|8.36|6.96|0
1652141250000|2022-05-10 00:07:30|8.35|6.95|8.38|6.98|8.38|6.98|8.34|6.94|0
1652141260000|2022-05-10 00:07:40|8.4|7|8.4|7|8.4|7|8.4|7|0
1652141270000|2022-05-10 00:07:50|8.37|6.97|8.43|7.03|8.43|7.03|8.37|6.97|0
1652141280000|2022-05-10 00:08:00|8.45|7.05|8.45|7.05|8.45|7.05|8.43|7.03|0
1652141290000|2022-05-10 00:08:10|8.44|7.04|8.46|7.06|8.46|7.06|8.44|7.04|0
1652141300000|2022-05-10 00:08:20|8.47|7.07|8.47|7.07|8.47|7.07|8.47|7.07|0
1652141310000|2022-05-10 00:08:30|8.46|7.06|8.48|7.08|8.48|7.08|8.46|7.06|0
1652141320000|2022-05-10 00:08:40|8.47|7.07|8.47|7.07|8.47|7.07|8.46|7.06|0
1652141330000|2022-05-10 00:08:50|8.48|7.08|8.49|7.09|8.49|7.09|8.48|7.08|0
1652141340000|2022-05-10 00:09:00|8.48|7.08|8.44|7.04|8.48|7.08|8.44|7.04|0
1652141350000|2022-05-10 00:09:10|8.45|7.05|8.45|7.05|8.45|7.05|8.44|7.04|0
1652141360000|2022-05-10 00:09:20|8.46|7.06|8.48|7.08|8.5|7.1|8.46|7.06|0
1652141370000|2022-05-10 00:09:30|8.47|7.07|8.46|7.06|8.47|7.07|8.44|7.04|0
1652141380000|2022-05-10 00:09:40|8.45|7.05|8.38|6.98|8.45|7.05|8.38|6.98|0
1652141390000|2022-05-10 00:09:50|8.35|6.95|8.34|6.94|8.35|6.95|8.34|6.94|0
1652141400000|2022-05-10 00:10:00|8.37|6.97|8.34|6.94|8.37|6.97|8.34|6.94|0
1652141410000|2022-05-10 00:10:10|8.31|6.91|8.3|6.9|8.31|6.91|8.29|6.89|0
1652141420000|2022-05-10 00:10:20|8.28|6.88|8.22|6.82|8.31|6.91|8.22|6.82|0
1652141430000|2022-05-10 00:10:30|8.23|6.83|8.11|6.71|8.23|6.83|8.11|6.71|0
1652141440000|2022-05-10 00:10:40|8.1|6.7|8.07|6.67|8.13|6.73|8.07|6.67|0
1652141450000|2022-05-10 00:10:50|7.98|6.58|7.96|6.56|7.98|6.58|7.93|6.53|0
1652141460000|2022-05-10 00:11:00|7.97|6.57|7.95|6.55|7.97|6.57|7.95|6.55|0
1652141470000|2022-05-10 00:11:10|7.98|6.58|7.97|6.57|7.99|6.59|7.97|6.57|0
1652141480000|2022-05-10 00:11:20|7.95|6.55|7.98|6.58|7.98|6.58|7.94|6.54|0
1652141490000|2022-05-10 00:11:30|7.99|6.59|7.98|6.58|8.01|6.61|7.98|6.58|0
1652141500000|2022-05-10 00:11:40|7.97|6.57|7.99|6.59|7.99|6.59|7.97|6.57|0
1652141510000|2022-05-10 00:11:50|7.98|6.58|7.98|6.58|7.99|6.59|7.98|6.58|0
1652141520000|2022-05-10 00:12:00|7.95|6.55|7.91|6.51|7.95|6.55|7.91|6.51|0
1652141530000|2022-05-10 00:12:10|7.89|6.49|7.89|6.49|7.91|6.51|7.89|6.49|0
1652141540000|2022-05-10 00:12:20|7.91|6.51|7.94|6.54|7.94|6.54|7.91|6.51|0
1652141550000|2022-05-10 00:12:30|7.95|6.55|7.91|6.51|7.95|6.55|7.91|6.51|0
1652141560000|2022-05-10 00:12:40|7.94|6.54|7.97|6.57|7.97|6.57|7.94|6.54|0
1652141570000|2022-05-10 00:12:50|7.96|6.56|7.95|6.55|7.96|6.56|7.94|6.54|0
1652141580000|2022-05-10 00:13:00|7.98|6.53|7.99|6.54|7.99|6.54|7.98|6.53|0
1652141590000|2022-05-10 00:13:10|8.01|6.55|7.99|6.54|8.01|6.55|7.98|6.53|0
1652141600000|2022-05-10 00:13:20|7.98|6.53|7.98|6.53|7.98|6.53|7.94|6.5|0
1652141610000|2022-05-10 00:13:30|7.97|6.52|7.96|6.51|7.97|6.52|7.94|6.5|0
1652141620000|2022-05-10 00:13:40|7.98|6.53|8.02|6.56|8.02|6.56|7.98|6.53|0
1652141630000|2022-05-10 00:13:50|7.98|6.53|8.01|6.55|8.01|6.55|7.98|6.53|0
1652141640000|2022-05-10 00:14:00|8.02|6.56|7.98|6.53|8.02|6.56|7.98|6.53|0
1652141650000|2022-05-10 00:14:10|7.99|6.54|7.95|6.51|7.99|6.54|7.95|6.51|0
1652141660000|2022-05-10 00:14:20|7.93|6.49|7.93|6.49|7.93|6.49|7.93|6.49|0
1652141670000|2022-05-10 00:14:30|7.91|6.47|7.93|6.49|7.93|6.49|7.91|6.47|0
1652141680000|2022-05-10 00:14:40|7.88|6.45|7.9|6.46|7.91|6.47|7.88|6.45|0
1652141690000|2022-05-10 00:14:50|7.74|6.33|7.7|6.3|7.74|6.33|7.7|6.3|0
1652141700000|2022-05-10 00:15:00|7.69|6.29|7.54|6.14|7.69|6.29|7.54|6.14|0
1652141710000|2022-05-10 00:15:10|7.55|6.15|7.55|6.15|7.58|6.18|7.55|6.15|0
1652141720000|2022-05-10 00:15:20|7.54|6.14|7.49|6.09|7.54|6.14|7.49|6.09|0
1652141730000|2022-05-10 00:15:30|7.3|5.9|7.28|5.88|7.3|5.9|7.28|5.88|0
1652141740000|2022-05-10 00:15:40|7.26|5.86|7.26|5.86|7.28|5.88|7.26|5.86|0
1652141750000|2022-05-10 00:15:50|7.28|5.88|7.31|5.91|7.31|5.91|7.28|5.88|0
1652141760000|2022-05-10 00:16:00|7.24|5.84|6.96|5.56|7.24|5.84|6.96|5.56|0
1652141770000|2022-05-10 00:16:10|6.97|5.57|7.03|5.63|7.03|5.63|6.97|5.57|0
1652141780000|2022-05-10 00:16:20|7.06|5.66|6.94|5.54|7.06|5.66|6.94|5.54|0
1652141790000|2022-05-10 00:16:30|6.96|5.56|6.93|5.53|6.96|5.56|6.92|5.52|0
1652141800000|2022-05-10 00:16:40|6.75|5.35|7.28|5.88|7.28|5.88|6.75|5.35|0
1652141810000|2022-05-10 00:16:50|7.36|5.96|7.45|6.05|7.45|6.05|7.36|5.96|0
1652141820000|2022-05-10 00:17:00|7.41|6.01|7.44|6.04|7.47|6.07|7.41|6.01|0
1652141830000|2022-05-10 00:17:10|7.42|6.02|7.4|6|7.43|6.03|7.4|6|0
1652141840000|2022-05-10 00:17:20|7.49|6.09|7.42|6.02|7.49|6.09|7.42|6.02|0
1652141850000|2022-05-10 00:17:30|7.41|6.01|7.42|6.02|7.42|6.02|7.4|6|0
1652141860000|2022-05-10 00:17:40|7.47|6.07|7.37|5.97|7.47|6.07|7.37|5.97|0
1652141870000|2022-05-10 00:17:50|7.32|5.92|7.34|5.94|7.36|5.96|7.32|5.92|0
1652141880000|2022-05-10 00:18:00|7.3|5.9|7.33|5.93|7.33|5.93|7.3|5.9|0
1652141890000|2022-05-10 00:18:10|7.34|5.94|7.37|5.97|7.38|5.98|7.34|5.94|0
1652141900000|2022-05-10 00:18:20|7.36|5.96|7.37|5.97|7.37|5.97|7.33|5.93|0
1652141910000|2022-05-10 00:18:30|7.32|5.92|7.32|5.92|7.32|5.92|7.32|5.92|0
1652141920000|2022-05-10 00:18:40|7.33|5.93|7.4|6|7.4|6|7.33|5.93|0
1652141930000|2022-05-10 00:18:50|7.46|6.06|7.41|6.01|7.46|6.06|7.41|6.01|0
1652141940000|2022-05-10 00:19:00|7.39|5.99|7.35|5.95|7.4|6|7.35|5.95|0
1652141950000|2022-05-10 00:19:10|7.39|5.99|7.39|5.99|7.42|6.02|7.39|5.99|0
1652141960000|2022-05-10 00:19:20|7.38|5.98|7.41|6.01|7.41|6.01|7.37|5.97|0
1652141970000|2022-05-10 00:19:30|7.4|6|7.42|6.02|7.42|6.02|7.4|6|0
1652141980000|2022-05-10 00:19:40|7.41|6.01|7.38|5.98|7.41|6.01|7.38|5.98|0
1652141990000|2022-05-10 00:19:50|7.37|5.97|7.38|5.98|7.38|5.98|7.37|5.97|0
1652142000000|2022-05-10 00:20:00|7.41|6.01|7.26|5.86|7.41|6.01|7.26|5.86|0
1652142010000|2022-05-10 00:20:10|7.24|5.84|7.27|5.87|7.27|5.87|7.22|5.82|0
1652142020000|2022-05-10 00:20:20|7.26|5.86|7.29|5.89|7.29|5.89|7.26|5.86|0
1652142030000|2022-05-10 00:20:30|7.3|5.9|7.26|5.86|7.3|5.9|7.26|5.86|0
1652142040000|2022-05-10 00:20:40|7.27|5.87|7.25|5.85|7.27|5.87|7.25|5.85|0
1652142050000|2022-05-10 00:20:50|7.29|5.89|7.29|5.89|7.29|5.89|7.29|5.89|0
1652142060000|2022-05-10 00:21:00|7.31|5.91|7.33|5.93|7.33|5.93|7.29|5.89|0
1652142070000|2022-05-10 00:21:10|7.35|5.95|7.37|5.97|7.37|5.97|7.35|5.95|0
1652142080000|2022-05-10 00:21:20|7.41|6.01|7.37|5.97|7.41|6.01|7.37|5.97|0
1652142090000|2022-05-10 00:21:30|7.55|6.15|7.56|6.16|7.56|6.16|7.54|6.14|0
1652142100000|2022-05-10 00:21:40|7.58|6.18|7.63|6.23|7.63|6.23|7.58|6.18|0
1652142110000|2022-05-10 00:21:50|7.62|6.22|7.62|6.22|7.62|6.22|7.62|6.22|0
1652142120000|2022-05-10 00:22:00|7.66|6.26|7.65|6.25|7.66|6.26|7.63|6.23|0
1652142130000|2022-05-10 00:22:10|7.6|6.2|7.6|6.2|7.61|6.21|7.6|6.2|0
1652142140000|2022-05-10 00:22:20|7.58|6.18|7.62|6.22|7.62|6.22|7.58|6.18|0
1652142150000|2022-05-10 00:22:30|7.63|6.23|7.6|6.2|7.63|6.23|7.6|6.2|0
1652142160000|2022-05-10 00:22:40|7.59|6.19|7.6|6.2|7.62|6.22|7.59|6.19|0
1652142170000|2022-05-10 00:22:50|7.59|6.19|7.62|6.22|7.62|6.22|7.59|6.19|0
1652142180000|2022-05-10 00:23:00|7.59|6.19|7.69|6.29|7.69|6.29|7.52|6.12|0
1652142190000|2022-05-10 00:23:10|7.72|6.32|7.77|6.36|7.77|6.36|7.72|6.32|0
1652142200000|2022-05-10 00:23:20|7.74|6.34|7.74|6.33|7.75|6.34|7.74|6.33|0
1652142210000|2022-05-10 00:23:30|7.77|6.36|7.77|6.36|7.77|6.36|7.75|6.34|0
1652142220000|2022-05-10 00:23:40|7.75|6.34|7.77|6.36|7.77|6.36|7.75|6.34|0
1652142230000|2022-05-10 00:23:50|7.8|6.38|7.83|6.41|7.83|6.41|7.8|6.38|0
1652142240000|2022-05-10 00:24:00|7.84|6.42|7.83|6.41|7.84|6.42|7.83|6.41|0
1652142250000|2022-05-10 00:24:10|7.81|6.39|7.83|6.41|7.83|6.41|7.81|6.39|0
1652142260000|2022-05-10 00:24:20|7.8|6.38|7.81|6.39|7.81|6.39|7.8|6.38|0
1652142270000|2022-05-10 00:24:30|7.77|6.36|7.77|6.35|7.78|6.37|7.77|6.35|0
1652142280000|2022-05-10 00:24:40|7.78|6.37|7.81|6.39|7.81|6.39|7.78|6.37|0
1652142290000|2022-05-10 00:24:50|7.8|6.38|7.77|6.35|7.8|6.38|7.77|6.35|0
1652142300000|2022-05-10 00:25:00|7.75|6.34|7.77|6.35|7.77|6.35|7.72|6.32|0
1652142310000|2022-05-10 00:25:10|7.78|6.37|7.78|6.37|7.8|6.38|7.77|6.36|0
1652142320000|2022-05-10 00:25:20|7.81|6.39|7.77|6.35|7.81|6.39|7.77|6.35|0
1652142330000|2022-05-10 00:25:30|7.79|6.37|7.8|6.39|7.8|6.39|7.77|6.36|0
1652142340000|2022-05-10 00:25:40|7.81|6.38|7.8|6.39|7.81|6.39|7.8|6.38|0
1652142350000|2022-05-10 00:25:50|7.82|6.4|7.83|6.4|7.84|6.42|7.82|6.4|0
1652142360000|2022-05-10 00:26:00|7.81|6.39|7.82|6.4|7.82|6.4|7.8|6.38|0
1652142370000|2022-05-10 00:26:10|7.83|6.42|7.84|6.42|7.84|6.42|7.83|6.42|0
1652142380000|2022-05-10 00:26:20|7.86|6.43|7.8|6.38|7.86|6.43|7.8|6.38|0
1652142390000|2022-05-10 00:26:30|7.79|6.37|7.78|6.37|7.8|6.39|7.78|6.37|0
1652142400000|2022-05-10 00:26:40|7.81|6.39|7.83|6.4|7.84|6.42|7.81|6.39|0
1652142410000|2022-05-10 00:26:50|7.81|6.39|7.78|6.37|7.87|6.44|7.78|6.37|0
1652142420000|2022-05-10 00:27:00|7.8|6.38|7.8|6.38|7.8|6.38|7.8|6.38|0
1652142430000|2022-05-10 00:27:10|7.81|6.39|7.84|6.42|7.86|6.43|7.81|6.39|0
1652142440000|2022-05-10 00:27:20|7.87|6.44|7.92|6.48|7.92|6.48|7.87|6.44|0
1652142450000|2022-05-10 00:27:30|7.81|6.39|7.81|6.39|7.84|6.42|7.81|6.39|0
1652142460000|2022-05-10 00:27:40|7.83|6.4|7.87|6.44|7.87|6.44|7.83|6.4|0
1652142470000|2022-05-10 00:27:50|7.92|6.48|7.95|6.51|7.95|6.51|7.91|6.47|0
1652142480000|2022-05-10 00:28:00|7.94|6.49|7.93|6.49|7.94|6.5|7.93|6.49|0
1652142490000|2022-05-10 00:28:10|7.91|6.47|7.86|6.43|7.91|6.47|7.86|6.43|0
1652142500000|2022-05-10 00:28:20|7.85|6.42|7.84|6.42|7.86|6.43|7.84|6.42|0
1652142510000|2022-05-10 00:28:30|7.83|6.4|7.87|6.44|7.87|6.44|7.83|6.4|0
1652142520000|2022-05-10 00:28:40|7.86|6.43|7.86|6.43|7.9|6.46|7.86|6.43|0
1652142530000|2022-05-10 00:28:50|7.83|6.41|7.81|6.39|7.83|6.41|7.81|6.39|0
1652142540000|2022-05-10 00:29:00|7.8|6.38|7.74|6.33|7.8|6.38|7.74|6.33|0
1652142550000|2022-05-10 00:29:10|7.7|6.3|7.7|6.3|7.72|6.32|7.68|6.28|0
1652142560000|2022-05-10 00:29:20|7.69|6.29|7.72|6.32|7.72|6.32|7.69|6.29|0
1652142570000|2022-05-10 00:29:30|7.77|6.35|7.8|6.38|7.8|6.38|7.77|6.35|0
1652142580000|2022-05-10 00:29:40|7.78|6.37|7.78|6.37|7.79|6.37|7.78|6.37|0
1652142590000|2022-05-10 00:29:50|7.77|6.35|7.8|6.38|7.8|6.38|7.77|6.35|0
1652142600000|2022-05-10 00:30:00|7.85|6.42|7.86|6.43|7.86|6.43|7.81|6.39|0
1652142610000|2022-05-10 00:30:10|7.87|6.44|7.9|6.46|7.94|6.49|7.87|6.44|0
1652142620000|2022-05-10 00:30:20|7.92|6.47|7.9|6.47|7.92|6.48|7.9|6.46|0
1652142630000|2022-05-10 00:30:30|7.91|6.45|7.89|6.45|7.91|6.45|7.89|6.45|0
1652142640000|2022-05-10 00:30:40|7.85|6.42|7.84|6.42|7.89|6.45|7.84|6.42|0
1652142650000|2022-05-10 00:30:50|7.85|6.43|7.87|6.44|7.87|6.44|7.85|6.43|0
1652142660000|2022-05-10 00:31:00|7.9|6.47|7.84|6.42|7.9|6.47|7.84|6.42|0
1652142670000|2022-05-10 00:31:10|7.83|6.41|7.8|6.38|7.83|6.41|7.8|6.38|0
1652142680000|2022-05-10 00:31:20|7.87|6.44|7.86|6.43|7.87|6.44|7.85|6.42|0
1652142690000|2022-05-10 00:31:30|7.89|6.45|7.92|6.48|7.92|6.48|7.89|6.45|0
1652142700000|2022-05-10 00:31:40|7.9|6.47|7.97|6.52|7.97|6.52|7.9|6.47|0
1652142710000|2022-05-10 00:31:50|8.03|6.57|8.09|6.62|8.09|6.62|8|6.54|0
1652142720000|2022-05-10 00:32:00|8.05|6.59|8.01|6.56|8.05|6.59|8.01|6.56|0
1652142730000|2022-05-10 00:32:10|7.96|6.51|7.95|6.5|7.97|6.52|7.95|6.5|0
1652142740000|2022-05-10 00:32:20|7.96|6.51|7.9|6.47|7.96|6.51|7.89|6.45|0
1652142750000|2022-05-10 00:32:30|7.92|6.48|8|6.55|8|6.55|7.9|6.47|0
1652142760000|2022-05-10 00:32:40|7.96|6.51|8.03|6.57|8.03|6.57|7.96|6.51|0
1652142770000|2022-05-10 00:32:50|8.04|6.58|8.04|6.58|8.06|6.59|8.04|6.58|0
1652142780000|2022-05-10 00:33:00|8.05|6.59|7.98|6.53|8.05|6.59|7.98|6.53|0
1652142790000|2022-05-10 00:33:10|7.96|6.51|7.97|6.52|7.97|6.52|7.96|6.51|0
1652142800000|2022-05-10 00:33:20|7.98|6.53|7.95|6.5|7.98|6.53|7.95|6.5|0
1652142810000|2022-05-10 00:33:30|7.97|6.52|7.95|6.5|7.97|6.52|7.93|6.49|0
1652142820000|2022-05-10 00:33:40|7.97|6.52|7.98|6.53|7.98|6.53|7.96|6.51|0
1652142830000|2022-05-10 00:33:50|8|6.54|8|6.55|8.01|6.56|8|6.54|0
1652142840000|2022-05-10 00:34:00|8.03|6.57|8.04|6.58|8.06|6.59|8.03|6.57|0
1652142850000|2022-05-10 00:34:10|8.03|6.57|8.07|6.6|8.07|6.6|8.03|6.57|0
1652142860000|2022-05-10 00:34:20|8.11|6.63|8.11|6.64|8.12|6.64|8.09|6.62|0
1652142870000|2022-05-10 00:34:30|8.01|6.56|8.05|6.59|8.06|6.59|8.01|6.56|0
1652142880000|2022-05-10 00:34:40|8.02|6.56|8.04|6.58|8.04|6.58|8.01|6.56|0
1652142890000|2022-05-10 00:34:50|8.06|6.59|8.08|6.61|8.09|6.62|8.06|6.59|0
1652142900000|2022-05-10 00:35:00|8.11|6.63|8.07|6.6|8.11|6.64|8.07|6.6|0
1652142910000|2022-05-10 00:35:10|8.1|6.63|8.12|6.65|8.12|6.65|8.07|6.6|0
1652142920000|2022-05-10 00:35:20|8.04|6.57|8.04|6.57|8.04|6.58|8.04|6.57|0
1652142930000|2022-05-10 00:35:30|8.01|6.56|8|6.54|8.04|6.57|8|6.54|0
1652142940000|2022-05-10 00:35:40|8.04|6.57|8.06|6.59|8.07|6.6|8.04|6.57|0
1652142950000|2022-05-10 00:35:50|8.08|6.61|8.09|6.62|8.12|6.65|8.08|6.61|0
1652142960000|2022-05-10 00:36:00|8.11|6.63|8.11|6.63|8.11|6.63|8.1|6.63|0
1652142970000|2022-05-10 00:36:10|8.09|6.62|8.19|6.7|8.2|6.71|8.09|6.62|0
1652142980000|2022-05-10 00:36:20|8.17|6.68|8.2|6.71|8.2|6.71|8.17|6.68|0
1652142990000|2022-05-10 00:36:30|8.23|6.74|8.19|6.7|8.23|6.74|8.15|6.67|0
1652143000000|2022-05-10 00:36:40|8.22|6.72|8.2|6.71|8.22|6.72|8.2|6.71|0
1652143010000|2022-05-10 00:36:50|8.19|6.7|8.15|6.66|8.19|6.7|8.15|6.66|0
1652143020000|2022-05-10 00:37:00|8.18|6.69|8.17|6.68|8.19|6.7|8.17|6.68|0
1652143030000|2022-05-10 00:37:10|8.15|6.67|8.11|6.63|8.15|6.67|8.11|6.63|0
1652143040000|2022-05-10 00:37:20|8.09|6.62|8.09|6.62|8.1|6.63|8.09|6.62|0
1652143050000|2022-05-10 00:37:30|8.12|6.65|8.1|6.63|8.12|6.65|8.1|6.63|0
1652143060000|2022-05-10 00:37:40|8.09|6.62|8.07|6.61|8.09|6.62|8.07|6.61|0
1652143070000|2022-05-10 00:37:50|8.06|6.59|8.06|6.59|8.07|6.61|8.06|6.59|0
1652143080000|2022-05-10 00:38:00|8.07|6.61|8.09|6.62|8.09|6.62|8.07|6.61|0
1652143090000|2022-05-10 00:38:10|8.07|6.61|8.09|6.62|8.09|6.62|8.06|6.59|0
1652143100000|2022-05-10 00:38:20|8.03|6.57|7.98|6.53|8.03|6.57|7.98|6.53|0
1652143110000|2022-05-10 00:38:30|7.96|6.52|7.96|6.51|7.96|6.52|7.96|6.51|0
1652143120000|2022-05-10 00:38:40|7.95|6.5|7.96|6.52|7.96|6.52|7.93|6.49|0
1652143130000|2022-05-10 00:38:50|7.98|6.53|8.01|6.55|8.01|6.55|7.96|6.52|0
1652143140000|2022-05-10 00:39:00|8.03|6.57|8.04|6.58|8.04|6.58|8.01|6.55|0
1652143150000|2022-05-10 00:39:10|7.95|6.5|7.96|6.51|7.96|6.51|7.93|6.49|0
1652143160000|2022-05-10 00:39:20|7.97|6.52|7.97|6.52|7.98|6.53|7.96|6.52|0
1652143170000|2022-05-10 00:39:30|7.96|6.5|7.95|6.5|7.96|6.5|7.95|6.5|0
1652143180000|2022-05-10 00:39:40|7.92|6.48|7.93|6.49|7.93|6.49|7.92|6.48|0
1652143190000|2022-05-10 00:39:50|7.9|6.46|7.92|6.48|7.92|6.48|7.9|6.46|0
1652143200000|2022-05-10 00:40:00|7.93|6.49|7.93|6.49|7.93|6.49|7.92|6.48|0
1652143210000|2022-05-10 00:40:10|7.94|6.5|7.95|6.5|7.95|6.5|7.94|6.5|0
1652143220000|2022-05-10 00:40:20|7.93|6.49|7.97|6.52|7.97|6.52|7.93|6.49|0
1652143230000|2022-05-10 00:40:30|7.99|6.54|7.94|6.5|7.99|6.54|7.94|6.5|0
1652143240000|2022-05-10 00:40:40|7.92|6.48|7.95|6.5|7.95|6.5|7.92|6.48|0
1652143250000|2022-05-10 00:40:50|7.96|6.52|7.95|6.5|7.96|6.52|7.95|6.5|0
1652143260000|2022-05-10 00:41:00|7.96|6.52|7.99|6.54|7.99|6.54|7.96|6.52|0
1652143270000|2022-05-10 00:41:10|7.95|6.5|7.85|6.43|7.95|6.5|7.85|6.43|0
1652143280000|2022-05-10 00:41:20|7.84|6.42|7.82|6.4|7.84|6.43|7.82|6.4|0
1652143290000|2022-05-10 00:41:30|7.81|6.39|7.78|6.37|7.81|6.39|7.78|6.36|0
1652143300000|2022-05-10 00:41:40|7.76|6.36|7.75|6.34|7.76|6.36|7.73|6.33|0
1652143310000|2022-05-10 00:41:50|7.76|6.35|7.79|6.38|7.81|6.39|7.76|6.35|0
1652143320000|2022-05-10 00:42:00|7.77|6.36|7.73|6.33|7.77|6.36|7.73|6.33|0
1652143330000|2022-05-10 00:42:10|7.72|6.31|7.73|6.33|7.73|6.33|7.72|6.31|0
1652143340000|2022-05-10 00:42:20|7.72|6.31|7.76|6.35|7.76|6.35|7.72|6.31|0
1652143350000|2022-05-10 00:42:30|7.79|6.38|7.78|6.37|7.79|6.38|7.78|6.36|0
1652143360000|2022-05-10 00:42:40|7.84|6.41|7.84|6.41|7.85|6.43|7.84|6.41|0
1652143370000|2022-05-10 00:42:50|7.83|6.42|7.85|6.42|7.85|6.43|7.83|6.42|0
1652143380000|2022-05-10 00:43:00|7.87|6.44|7.87|6.44|7.88|6.44|7.87|6.44|0
1652143390000|2022-05-10 00:43:10|7.88|6.45|7.9|6.46|7.9|6.46|7.88|6.45|0
1652143400000|2022-05-10 00:43:20|7.95|6.5|7.95|6.5|7.96|6.51|7.95|6.5|0
1652143410000|2022-05-10 00:43:30|7.96|6.51|7.95|6.51|7.96|6.51|7.95|6.51|0
1652143420000|2022-05-10 00:43:40|7.96|6.58|8.04|6.58|8.04|6.58|7.96|6.58|0
1652143430000|2022-05-10 00:43:50|8.06|6.59|8.02|6.57|8.06|6.59|8.02|6.57|0
1652143440000|2022-05-10 00:44:00|8.01|6.56|7.99|6.54|8.01|6.57|7.99|6.54|0
1652143450000|2022-05-10 00:44:10|7.98|6.53|8.01|6.55|8.01|6.55|7.98|6.53|0
1652143460000|2022-05-10 00:44:20|8.06|6.59|8.07|6.6|8.09|6.62|8.06|6.59|0
1652143470000|2022-05-10 00:44:30|8.08|6.61|8.04|6.58|8.08|6.61|8.02|6.57|0
1652143480000|2022-05-10 00:44:40|8.09|6.62|8.14|6.66|8.14|6.66|8.07|6.6|0
1652143490000|2022-05-10 00:44:50|8.13|6.65|8.18|6.69|8.19|6.7|8.13|6.65|0
1652143500000|2022-05-10 00:45:00|8.17|6.68|8.14|6.66|8.18|6.7|8.14|6.66|0
1652143510000|2022-05-10 00:45:10|8.1|6.62|8.12|6.64|8.12|6.64|8.1|6.62|0
1652143520000|2022-05-10 00:45:20|8.22|6.72|8.14|6.66|8.22|6.72|8.14|6.66|0
1652143530000|2022-05-10 00:45:30|8.15|6.67|8.18|6.7|8.18|6.7|8.15|6.67|0
1652143540000|2022-05-10 00:45:40|8.17|6.68|8.17|6.68|8.17|6.68|8.17|6.68|0
1652143550000|2022-05-10 00:45:50|8.15|6.67|8.2|6.71|8.2|6.71|8.14|6.66|0
1652143560000|2022-05-10 00:46:00|8.17|6.68|8.17|6.68|8.2|6.71|8.17|6.68|0
1652143570000|2022-05-10 00:46:10|8.16|6.66|8.17|6.68|8.17|6.68|8.14|6.66|0
1652143580000|2022-05-10 00:46:20|8.15|6.67|8.1|6.63|8.15|6.67|8.1|6.63|0
1652143590000|2022-05-10 00:46:30|8.11|6.64|8.06|6.59|8.12|6.64|8.06|6.59|0
1652143600000|2022-05-10 00:46:40|8.04|6.58|8.05|6.58|8.05|6.58|8.04|6.58|0
1652143610000|2022-05-10 00:46:50|8.04|6.6|8.07|6.6|8.07|6.6|8.04|6.6|0
1652143620000|2022-05-10 00:47:00|8.09|6.62|8.06|6.59|8.09|6.62|8.06|6.59|0
1652143630000|2022-05-10 00:47:10|8.04|6.58|8.03|6.57|8.06|6.59|8.03|6.57|0
1652143640000|2022-05-10 00:47:20|8.02|6.56|8.02|6.56|8.02|6.56|8|6.55|0
1652143660000|2022-05-10 00:47:40|8.04|6.58|7.99|6.54|8.04|6.58|7.99|6.54|0
1652143670000|2022-05-10 00:47:50|8.01|6.55|8.02|6.56|8.02|6.56|8.01|6.55|0
1652143680000|2022-05-10 00:48:00|8.04|6.58|8.02|6.56|8.06|6.59|8.02|6.56|0
1652143690000|2022-05-10 00:48:10|7.99|6.54|7.96|6.51|7.99|6.54|7.95|6.51|0
1652143700000|2022-05-10 00:48:20|7.98|6.53|7.99|6.54|7.99|6.54|7.98|6.53|0
1652143710000|2022-05-10 00:48:30|7.95|6.51|7.91|6.47|7.96|6.51|7.91|6.47|0
1652143720000|2022-05-10 00:48:40|7.9|6.46|7.91|6.47|7.91|6.47|7.9|6.46|0
1652143730000|2022-05-10 00:48:50|7.9|6.46|7.88|6.45|7.9|6.46|7.88|6.45|0
1652143740000|2022-05-10 00:49:00|7.87|6.44|7.87|6.44|7.87|6.44|7.87|6.44|0
1652143750000|2022-05-10 00:49:10|7.88|6.45|7.89|6.46|7.9|6.46|7.88|6.45|0
1652143760000|2022-05-10 00:49:20|7.88|6.45|7.9|6.46|7.9|6.46|7.88|6.45|0
1652143770000|2022-05-10 00:49:30|7.88|6.45|7.85|6.42|7.88|6.45|7.85|6.42|0
1652143780000|2022-05-10 00:49:40|7.87|6.44|7.85|6.42|7.87|6.44|7.85|6.42|0
1652143790000|2022-05-10 00:49:50|7.86|6.43|7.85|6.42|7.86|6.43|7.85|6.42|0
1652143800000|2022-05-10 00:50:00|7.87|6.44|7.84|6.41|7.87|6.44|7.83|6.4|0
1652143810000|2022-05-10 00:50:10|7.85|6.42|7.96|6.51|7.96|6.51|7.85|6.42|0
1652143820000|2022-05-10 00:50:20|7.99|6.54|7.98|6.53|7.99|6.54|7.98|6.53|0
1652143830000|2022-05-10 00:50:30|7.96|6.51|7.97|6.52|7.99|6.54|7.96|6.51|0
1652143840000|2022-05-10 00:50:40|7.98|6.53|7.99|6.54|7.99|6.54|7.98|6.53|0
1652143850000|2022-05-10 00:50:50|8.01|6.55|7.99|6.54|8.01|6.55|7.99|6.54|0
1652143860000|2022-05-10 00:51:00|7.98|6.53|8.02|6.56|8.02|6.56|7.98|6.53|0
1652143870000|2022-05-10 00:51:10|8.01|6.55|7.95|6.51|8.01|6.55|7.95|6.51|0
1652143880000|2022-05-10 00:51:20|7.94|6.5|7.95|6.51|7.96|6.51|7.94|6.5|0
1652143890000|2022-05-10 00:51:30|7.94|6.5|7.9|6.46|7.94|6.5|7.88|6.45|0
1652143900000|2022-05-10 00:51:40|7.86|6.43|7.82|6.4|7.87|6.44|7.82|6.4|0
1652143910000|2022-05-10 00:51:50|7.8|6.39|7.8|6.39|7.8|6.39|7.79|6.37|0
1652143920000|2022-05-10 00:52:00|7.82|6.4|7.82|6.4|7.82|6.4|7.81|6.39|0
1652143930000|2022-05-10 00:52:10|7.87|6.44|7.86|6.43|7.9|6.46|7.86|6.43|0
1652143940000|2022-05-10 00:52:20|7.83|6.41|7.85|6.42|7.85|6.42|7.83|6.41|0
1652143950000|2022-05-10 00:52:30|7.86|6.43|7.83|6.41|7.86|6.43|7.83|6.41|0
1652143960000|2022-05-10 00:52:40|7.81|6.39|7.78|6.37|7.81|6.39|7.78|6.37|0
1652143970000|2022-05-10 00:52:50|7.79||7.79||7.79||7.79||0
1652143980000|2022-05-10 00:53:00|7.8|6.38|7.79|6.37|7.8|6.38|7.79|6.37|0
1652143990000|2022-05-10 00:53:10|7.77|6.36|7.76|6.35|7.77|6.36|7.76|6.35|0
1652144000000|2022-05-10 00:53:20|7.79|6.37|7.79|6.37|7.79|6.37|7.77|6.36|0
1652144010000|2022-05-10 00:53:30|7.82|6.4|7.85|6.42|7.85|6.42|7.82|6.4|0
1652144020000|2022-05-10 00:53:40|7.83|6.41|7.84|6.42|7.85|6.42|7.83|6.41|0
1652144030000|2022-05-10 00:53:50|7.87|6.44|7.9|6.46|7.91|6.47|7.87|6.44|0
1652144040000|2022-05-10 00:54:00|7.88|6.45|7.93|6.49|7.93|6.49|7.88|6.45|0
1652144050000|2022-05-10 00:54:10|7.94|6.5|7.9|6.46|7.94|6.5|7.9|6.46|0
1652144060000|2022-05-10 00:54:20|7.91|6.47|7.93|6.49|7.94|6.5|7.91|6.47|0
1652144070000|2022-05-10 00:54:30|7.97|6.52|7.99|6.54|7.99|6.54|7.97|6.52|0
1652144080000|2022-05-10 00:54:40|8||7.99||8||7.99||0
1652144090000|2022-05-10 00:54:50|8.01|6.55|7.97|6.52|8.01|6.55|7.97|6.52|0
1652144100000|2022-05-10 00:55:00|7.96|6.51|7.94|6.5|7.97|6.52|7.94|6.5|0
1652144110000|2022-05-10 00:55:10|7.95|6.56|7.99|6.54|8.01|6.56|7.95|6.54|0
1652144120000|2022-05-10 00:55:20|7.98|6.53|8.1|6.63|8.1|6.63|7.98|6.53|0
1652144130000|2022-05-10 00:55:30|8.09|6.62|8.06|6.59|8.12|6.65|8.06|6.59|0
1652144140000|2022-05-10 00:55:40|8.04|6.58|8.13|6.65|8.13|6.65|8.02|6.56|0
1652144150000|2022-05-10 00:55:50|8.09|6.62|8.13|6.65|8.13|6.65|8.08|6.61|0
1652144160000|2022-05-10 00:56:00|8.11|6.63|8.04|6.58|8.11|6.63|8.04|6.58|0
1652144170000|2022-05-10 00:56:10|8.05|6.59|8.1|6.63|8.1|6.63|8.05|6.59|0
1652144180000|2022-05-10 00:56:20|8.09|6.62|8.1|6.63|8.1|6.63|8.09|6.62|0
1652144190000|2022-05-10 00:56:30|8.09|6.62|8.02|6.56|8.09|6.62|8.02|6.56|0
1652144200000|2022-05-10 00:56:40|8.01|6.54|7.97|6.52|8.01|6.54|7.97|6.52|0
1652144210000|2022-05-10 00:56:50|7.96|6.51|7.96|6.51|7.96|6.51|7.96|6.51|0
1652144220000|2022-05-10 00:57:00|7.97|6.52|7.93|6.49|7.97|6.52|7.93|6.49|0
1652144230000|2022-05-10 00:57:10|7.94|6.5|7.96|6.51|7.96|6.51|7.93|6.49|0
1652144240000|2022-05-10 00:57:20|7.97|6.52|7.96|6.51|7.98|6.53|7.96|6.51|0
1652144250000|2022-05-10 00:57:30|7.97|6.52|7.96|6.51|7.97|6.52|7.96|6.51|0
1652144260000|2022-05-10 00:57:40|7.99|6.54|7.97|6.52|7.99|6.54|7.97|6.52|0
1652144270000|2022-05-10 00:57:50|7.99|6.54|7.96|6.51|7.99|6.54|7.96|6.51|0
1652144280000|2022-05-10 00:58:00|7.94|6.52|7.96|6.51|7.96|6.52|7.94|6.5|0
1652144290000|2022-05-10 00:58:10|8.03|6.57|8.02|6.56|8.03|6.57|8.01|6.56|0
1652144300000|2022-05-10 00:58:20|7.99|6.54|7.99|6.54|7.99|6.54|7.99|6.54|0
1652144310000|2022-05-10 00:58:30|7.98|6.53|7.94|6.5|7.99|6.54|7.93|6.49|0
1652144320000|2022-05-10 00:58:40|7.95|6.52|7.98|6.53|7.99|6.54|7.95|6.52|0
1652144330000|2022-05-10 00:58:50|7.97|6.52|8|6.54|8|6.54|7.97|6.52|0
1652144340000|2022-05-10 00:59:00|7.99|6.53|7.95|6.5|7.99|6.53|7.95|6.5|0
1652144350000|2022-05-10 00:59:10|7.96|6.52|7.96|6.51|7.98|6.53|7.96|6.51|0
1652144360000|2022-05-10 00:59:20||6.52||6.52||6.52||6.51|0
1652144370000|2022-05-10 00:59:30|7.94|6.5|7.97|6.52|7.97|6.52|7.94|6.5|0
1652144380000|2022-05-10 00:59:40|7.99|6.54|7.99|6.54|8|6.55|7.99|6.54|0
1652144390000|2022-05-10 00:59:50|8.06|6.59|8.05|6.59|8.07|6.6|8.05|6.59|0
1652144400000|2022-05-10 01:00:00|8.11|6.63|8.09|6.62|8.14|6.66|8.09|6.62|0
1652144410000|2022-05-10 01:00:10|8.08|6.61|8.09|6.62|8.09|6.62|8.05|6.59|0
1652144420000|2022-05-10 01:00:20|8.08|6.61|8.03|6.57|8.08|6.61|8.03|6.57|0
1652144430000|2022-05-10 01:00:30|8.05|6.59|8.05|6.59|8.05|6.59|8.05|6.59|0
1652144440000|2022-05-10 01:00:40|8.02|6.56|8|6.55|8.03|6.57|8|6.55|0
1652144450000|2022-05-10 01:00:50|7.99|6.54|7.94|6.5|7.99|6.54|7.94|6.5|0
1652144460000|2022-05-10 01:01:00|7.97|6.52|7.91|6.47|7.97|6.52|7.91|6.47|0
1652144470000|2022-05-10 01:01:10|7.9|6.46|7.89|6.46|7.9|6.46|7.88|6.45|0
1652144480000|2022-05-10 01:01:20|7.96|6.51|7.92|6.48|7.96|6.51|7.92|6.48|0
1652144490000|2022-05-10 01:01:30|7.99|6.54|7.9|6.46|7.99|6.54|7.9|6.46|0
1652144500000|2022-05-10 01:01:40|7.89|6.47|7.91|6.47|7.91|6.47|7.89|6.47|0
1652144510000|2022-05-10 01:01:50|7.89|6.46|7.94|6.5|7.94|6.5|7.89|6.46|0
1652144520000|2022-05-10 01:02:00|7.92|6.48|7.91|6.47|7.94|6.5|7.91|6.47|0
1652144530000|2022-05-10 01:02:10|7.87|6.44|7.82|6.39|7.87|6.44|7.82|6.39|0
1652144540000|2022-05-10 01:02:20|7.87|6.44|7.88|6.45|7.88|6.45|7.86|6.43|0
1652144550000|2022-05-10 01:02:30|7.87|6.44|7.86|6.43|7.87|6.44|7.86|6.43|0
1652144560000|2022-05-10 01:02:40|7.88|6.45|7.89|6.46|7.89|6.46|7.86|6.43|0
1652144570000|2022-05-10 01:02:50|7.92|6.48|7.86|6.43|7.92|6.48|7.86|6.43|0
1652144580000|2022-05-10 01:03:00|7.85|6.42|7.84|6.41|7.85|6.42|7.84|6.41|0
1652144590000|2022-05-10 01:03:10|7.85|6.42|7.86|6.43|7.86|6.43|7.85|6.42|0
1652144600000|2022-05-10 01:03:20|7.88|6.45|7.92|6.48|7.93|6.49|7.88|6.45|0
1652144610000|2022-05-10 01:03:30|7.94|6.5|8.02|6.56|8.02|6.56|7.94|6.5|0
1652144620000|2022-05-10 01:03:40|8|6.55|7.96|6.51|8|6.55|7.96|6.51|0
1652144630000|2022-05-10 01:03:50|7.94|6.5|7.92|6.48|7.96|6.51|7.92|6.48|0
1652144640000|2022-05-10 01:04:00|7.91|6.47|7.9|6.46|7.92|6.48|7.9|6.46|0
1652144650000|2022-05-10 01:04:10|7.91|6.47|7.9|6.46|7.91|6.47|7.9|6.46|0
1652144660000|2022-05-10 01:04:20|7.92|6.48|7.89|6.46|7.92|6.48|7.89|6.46|0
1652144670000|2022-05-10 01:04:30|7.86|6.43|8.01|6.55|8.01|6.55|7.86|6.43|0
1652144680000|2022-05-10 01:04:40|8|6.53|7.99|6.53|8.01|6.53|7.98|6.53|0
1652144690000|2022-05-10 01:04:50|7.97|6.52|7.95|6.5|7.98|6.53|7.95|6.5|0
1652144700000|2022-05-10 01:05:00|7.97|6.52|7.95|6.51|7.97|6.52|7.95|6.5|0
1652144710000|2022-05-10 01:05:10|7.96|6.56|8.02|6.56|8.02|6.56|7.95|6.56|0
1652144720000|2022-05-10 01:05:20|8.06|6.6|8.1|6.62|8.1|6.62|8.06|6.6|0
1652144730000|2022-05-10 01:05:30|8.14|6.66|8.16|6.68|8.16|6.68|8.14|6.66|0
1652144740000|2022-05-10 01:05:40|8.17|6.69|8.17|6.68|8.18|6.69|8.17|6.68|0
1652144750000|2022-05-10 01:05:50|8.16|6.73|8.24|6.74|8.24|6.74|8.16|6.73|0
1652144760000|2022-05-10 01:06:00|8.19|6.7|8.22|6.73|8.22|6.73|8.19|6.7|0
1652144770000|2022-05-10 01:06:10|8.2|6.71|8.18|6.7|8.21|6.72|8.18|6.7|0
1652144780000|2022-05-10 01:06:20|8.19|6.72|8.2|6.71|8.21|6.72|8.19|6.71|0
1652144790000|2022-05-10 01:06:30|8.26|6.76|8.32|6.81|8.32|6.81|8.26|6.76|0
1652144800000|2022-05-10 01:06:40|8.42|6.89|8.47|6.93|8.47|6.93|8.4|6.87|0
1652144810000|2022-05-10 01:06:50|8.54|6.99|8.5|6.96|8.55|7|8.5|6.96|0
1652144820000|2022-05-10 01:07:00|8.52|6.97|8.53|6.98|8.53|6.98|8.48|6.94|0
1652144830000|2022-05-10 01:07:10|8.52|6.97|8.53|6.98|8.55|7|8.52|6.97|0
1652144840000|2022-05-10 01:07:20|8.55|7|8.58|7.02|8.58|7.02|8.55|7|0
1652144850000|2022-05-10 01:07:30|8.6|7.04|8.57|7.01|8.6|7.04|8.57|7.01|0
1652144860000|2022-05-10 01:07:40|8.55|7|8.54|6.99|8.57|7.01|8.54|6.99|0
1652144870000|2022-05-10 01:07:50|8.53|6.98|8.55|7|8.55|7|8.52|6.97|0
1652144880000|2022-05-10 01:08:00|8.57|7.01|8.53|6.98|8.57|7.01|8.53|6.98|0
1652144890000|2022-05-10 01:08:10|8.54|6.99|8.53|6.98|8.54|6.99|8.53|6.98|0
1652144900000|2022-05-10 01:08:20|8.55|7|8.65|7.08|8.65|7.08|8.55|7|0
1652144910000|2022-05-10 01:08:30|8.67|7.09|8.64|7.07|8.67|7.09|8.63|7.06|0
1652144920000|2022-05-10 01:08:40|8.65|7.08|8.62|7.05|8.65|7.08|8.62|7.05|0
1652144930000|2022-05-10 01:08:50|8.63|7.06|8.62|7.05|8.64|7.07|8.62|7.05|0
1652144940000|2022-05-10 01:09:00|8.6|7.04|8.57|7.01|8.6|7.04|8.57|7.01|0
1652144950000|2022-05-10 01:09:10|8.58|7.02|8.61|7.04|8.61|7.04|8.58|7.02|0
1652144960000|2022-05-10 01:09:20|8.63|7.06|8.67|7.09|8.67|7.09|8.63|7.06|0
1652144970000|2022-05-10 01:09:30|8.65|7.08|8.62|7.05|8.65|7.08|8.62|7.05|0
1652144980000|2022-05-10 01:09:40|8.65|7.08|8.7|7.12|8.73|7.14|8.65|7.08|0
1652144990000|2022-05-10 01:09:50|8.72|7.13|8.71|7.13|8.72|7.13|8.69|7.11|0
1652145000000|2022-05-10 01:10:00|8.7|7.12|8.73|7.15|8.75|7.16|8.7|7.12|0
1652145010000|2022-05-10 01:10:10|8.74|7.17|8.8|7.2|8.8|7.2|8.74|7.17|0
1652145020000|2022-05-10 01:10:20|8.82|7.22|8.85|7.24|8.85|7.24|8.82|7.22|0
1652145030000|2022-05-10 01:10:30|8.8|7.2|8.65|7.08|8.8|7.2|8.63|7.06|0
1652145040000|2022-05-10 01:10:40|8.68|7.1|8.67|7.09|8.72|7.13|8.67|7.09|0
1652145050000|2022-05-10 01:10:50|8.7|7.12|8.67|7.09|8.7|7.12|8.67|7.09|0
1652145060000|2022-05-10 01:11:00|8.65|7.08|8.56|7|8.65|7.08|8.55|6.99|0
1652145070000|2022-05-10 01:11:10|8.55|6.99|8.6|7.04|8.6|7.04|8.55|6.99|0
1652145080000|2022-05-10 01:11:20|8.58|7.02|8.6|7.04|8.6|7.04|8.58|7.02|0
1652145090000|2022-05-10 01:11:30|8.58|7.02|8.57|7.01|8.59|7.03|8.57|7.01|0
1652145100000|2022-05-10 01:11:40|8.54|6.99|8.5|6.95|8.54|6.99|8.5|6.95|0
1652145110000|2022-05-10 01:11:50|8.52|6.97|8.53|6.98|8.55|6.99|8.52|6.97|0
1652145120000|2022-05-10 01:12:00|8.52|6.97|8.47|6.93|8.52|6.97|8.47|6.93|0
1652145130000|2022-05-10 01:12:10|8.45|6.91|8.47|6.93|8.47|6.93|8.45|6.91|0
1652145140000|2022-05-10 01:12:20|8.5|6.95|8.48|6.94|8.5|6.95|8.48|6.94|0
1652145150000|2022-05-10 01:12:30|8.49|6.95|8.5|6.95|8.52|6.97|8.49|6.95|0
1652145160000|2022-05-10 01:12:40|8.47|6.93|8.43|6.9|8.47|6.93|8.4|6.87|0
1652145170000|2022-05-10 01:12:50|8.42|6.89|8.47|6.93|8.47|6.93|8.42|6.89|0
1652145180000|2022-05-10 01:13:00|8.45|6.91|8.41|6.88|8.47|6.93|8.41|6.88|0
1652145190000|2022-05-10 01:13:10|8.42|6.89|8.42|6.89|8.43|6.9|8.42|6.89|0
1652145200000|2022-05-10 01:13:20|8.4|6.87|8.4|6.87|8.4|6.87|8.37|6.85|0
1652145210000|2022-05-10 01:13:30|8.42|6.89|8.43|6.9|8.43|6.9|8.4|6.87|0
1652145220000|2022-05-10 01:13:40|8.42|6.89|8.47|6.93|8.47|6.93|8.42|6.89|0
1652145230000|2022-05-10 01:13:50|8.48|6.94|8.5|6.95|8.52|6.97|8.48|6.94|0
1652145240000|2022-05-10 01:14:00|8.48|6.94|8.52|6.97|8.52|6.97|8.48|6.94|0
1652145250000|2022-05-10 01:14:10|8.58|7.02|8.61|7.05|8.65|7.08|8.58|7.02|0
1652145260000|2022-05-10 01:14:20|8.63|7.06|8.65|7.08|8.68|7.1|8.63|7.06|0
1652145270000|2022-05-10 01:14:30|8.67|7.09|8.61|7.05|8.67|7.09|8.61|7.05|0
1652145280000|2022-05-10 01:14:40|8.63|7.06|8.64|7.07|8.64|7.07|8.61|7.05|0
1652145290000|2022-05-10 01:14:50|8.65|7.08|8.63|7.06|8.65|7.08|8.61|7.05|0
1652145300000|2022-05-10 01:15:00|8.64|7.07|8.66|7.09|8.66|7.09|8.63|7.06|0
1652145310000|2022-05-10 01:15:10|8.72|7.13|8.74|7.15|8.76|7.17|8.72|7.13|0
1652145320000|2022-05-10 01:15:20|8.73|7.14|8.77|7.17|8.78|7.19|8.73|7.14|0
1652145330000|2022-05-10 01:15:30|8.78|7.19|8.76|7.16|8.79|7.19|8.76|7.16|0
1652145340000|2022-05-10 01:15:40|8.75|7.19|8.77|7.18|8.78|7.19|8.75|7.18|0
1652145350000|2022-05-10 01:15:50|8.8|7.2|8.8|7.2|8.8|7.2|8.8|7.2|0
1652145360000|2022-05-10 01:16:00|8.79|7.19|8.77|7.17|8.79|7.19|8.77|7.17|0
1652145370000|2022-05-10 01:16:10|8.78|7.18|8.78|7.19|8.78|7.19|8.78|7.18|0
1652145380000|2022-05-10 01:16:20|8.75|7.16|8.75|7.16|8.75|7.16|8.73|7.14|0
1652145390000|2022-05-10 01:16:30|8.77|7.17|8.82|7.22|8.82|7.22|8.77|7.17|0
1652145400000|2022-05-10 01:16:40|8.85|7.24|8.83|7.23|8.85|7.24|8.83|7.23|0
1652145410000|2022-05-10 01:16:50|8.87|7.26|8.91|7.29|8.94|7.31|8.87|7.26|0
1652145420000|2022-05-10 01:17:00|8.89|7.28|8.89|7.28|8.89|7.28|8.87|7.26|0
1652145430000|2022-05-10 01:17:10|8.85|7.24|8.92|7.3|8.92|7.3|8.85|7.24|0
1652145440000|2022-05-10 01:17:20|8.94|7.32|8.92|7.3|8.94|7.32|8.92|7.3|0
1652145450000|2022-05-10 01:17:30|8.88|7.27|8.8|7.2|8.88|7.27|8.8|7.2|0
1652145460000|2022-05-10 01:17:40|8.82|7.21|8.79|7.19|8.82|7.21|8.79|7.19|0
1652145470000|2022-05-10 01:17:50|8.78|7.14|8.77|7.17|8.78|7.17|8.73|7.14|0
1652145480000|2022-05-10 01:18:00|8.79|7.19|8.75|7.16|8.79|7.19|8.75|7.16|0
1652145490000|2022-05-10 01:18:10|8.73|7.14|8.74|7.15|8.75|7.16|8.73|7.14|0
1652145500000|2022-05-10 01:18:20|8.77|7.18|8.78|7.19|8.82|7.21|8.76|7.17|0
1652145510000|2022-05-10 01:18:30|8.77|7.18|8.66|7.09|8.77|7.18|8.66|7.09|0
1652145520000|2022-05-10 01:18:40|8.68|7.1|8.71|7.13|8.71|7.13|8.68|7.1|0
1652145530000|2022-05-10 01:18:50|8.7|7.12|8.73|7.14|8.73|7.14|8.69|7.11|0
1652145540000|2022-05-10 01:19:00|8.71|7.13|8.71|7.13|8.71|7.13|8.71|7.12|0
1652145550000|2022-05-10 01:19:10|8.72|7.12|8.7|7.12|8.72|7.14|8.7|7.12|0
1652145560000|2022-05-10 01:19:20|8.67|7.09|8.64|7.07|8.67|7.09|8.64|7.07|0
1652145570000|2022-05-10 01:19:30|8.63|7.06|8.65|7.07|8.65|7.07|8.63|7.06|0
1652145580000|2022-05-10 01:19:40|8.66|7.09|8.66|7.09|8.66|7.09|8.65|7.08|0
1652145590000|2022-05-10 01:19:50|8.61|7.05|8.68|7.1|8.68|7.1|8.6|7.04|0
1652145600000|2022-05-10 01:20:00|8.7|7.12|8.69|7.11|8.7|7.12|8.68|7.1|0
1652145610000|2022-05-10 01:20:10|8.67|7.09|8.71|7.13|8.71|7.13|8.67|7.09|0
1652145620000|2022-05-10 01:20:20|8.73|7.14|8.74|7.15|8.75|7.16|8.73|7.14|0
1652145630000|2022-05-10 01:20:30|8.72|7.14|8.7|7.12|8.72|7.14|8.68|7.1|0
1652145640000|2022-05-10 01:20:40|8.72|7.14|8.77|7.18|8.77|7.18|8.72|7.14|0
1652145650000|2022-05-10 01:20:50|8.76|7.17|8.7|7.12|8.78|7.18|8.7|7.12|0
1652145660000|2022-05-10 01:21:00|8.74|7.15|8.7|7.12|8.74|7.15|8.7|7.12|0
1652145670000|2022-05-10 01:21:10|8.68|7.1|8.66|7.09|8.68|7.1|8.65|7.08|0
1652145680000|2022-05-10 01:21:20|8.64|7.07|8.61|7.05|8.64|7.07|8.61|7.05|0
1652145690000|2022-05-10 01:21:30|8.65|7.07|8.63|7.06|8.65|7.08|8.63|7.06|0
1652145700000|2022-05-10 01:21:40|8.64|7.07|8.65|7.07|8.65|7.07|8.61|7.05|0
1652145710000|2022-05-10 01:21:50|8.63|7.06|8.61|7.05|8.65|7.08|8.61|7.05|0
1652145720000|2022-05-10 01:22:00|8.6|7.04|8.6|7.04|8.6|7.04|8.6|7.03|0
1652145730000|2022-05-10 01:22:10|8.62|7.05|8.65|7.07|8.65|7.07|8.62|7.05|0
1652145740000|2022-05-10 01:22:20|8.63|7.06|8.61|7.05|8.63|7.06|8.6|7.03|0
1652145750000|2022-05-10 01:22:30|8.63|7.06|8.62|7.05|8.63|7.06|8.62|7.05|0
1652145760000|2022-05-10 01:22:40|8.65|7.07|8.63|7.06|8.65|7.08|8.63|7.06|0
1652145770000|2022-05-10 01:22:50|8.61|7.05|8.56|7|8.61|7.05|8.56|7|0
1652145780000|2022-05-10 01:23:00|8.59|7.03|8.61|7.05|8.61|7.05|8.59|7.03|0
1652145790000|2022-05-10 01:23:10|8.57|7.01|8.54|6.99|8.57|7.01|8.54|6.99|0
1652145800000|2022-05-10 01:23:20|8.46|6.92|8.48|6.94|8.48|6.94|8.45|6.91|0
1652145810000|2022-05-10 01:23:30|8.46|6.92|8.45|6.91|8.46|6.92|8.44|6.9|0
1652145820000|2022-05-10 01:23:40|8.48|6.94|8.5|6.95|8.5|6.95|8.47|6.93|0
1652145830000|2022-05-10 01:23:50|8.46|6.92|8.48|6.94|8.48|6.94|8.46|6.92|0
1652145840000|2022-05-10 01:24:00|8.49|6.95|8.48|6.94|8.49|6.95|8.48|6.94|0
1652145850000|2022-05-10 01:24:10|8.46|6.92|8.44|6.9|8.46|6.92|8.44|6.9|0
1652145860000|2022-05-10 01:24:20|8.45|6.92|8.46|6.92|8.48|6.94|8.45|6.92|0
1652145870000|2022-05-10 01:24:30|8.45||8.46||8.46||8.45||0
1652145880000|2022-05-10 01:24:40|8.45|6.9|8.44|6.9|8.45|6.9|8.44|6.9|0
1652145890000|2022-05-10 01:24:50|8.45|6.91|8.48|6.94|8.48|6.94|8.45|6.91|0
1652145900000|2022-05-10 01:25:00|8.49|6.95|8.48|6.94|8.49|6.95|8.48|6.94|0
1652145910000|2022-05-10 01:25:10|8.46|6.92|8.4|6.87|8.46|6.92|8.4|6.87|0
1652145920000|2022-05-10 01:25:20|8.37|6.88|8.4|6.87|8.4|6.88|8.37|6.85|0
1652145930000|2022-05-10 01:25:30|8.41|6.88|8.36|6.84|8.41|6.88|8.36|6.84|0
1652145940000|2022-05-10 01:25:40|8.38|6.86|8.41|6.88|8.41|6.88|8.37|6.85|0
1652145950000|2022-05-10 01:25:50|8.4|6.87|8.43|6.9|8.43|6.9|8.4|6.87|0
1652145960000|2022-05-10 01:26:00|8.44|6.91|8.53|6.98|8.53|6.98|8.44|6.9|0
1652145970000|2022-05-10 01:26:10|8.56|7|8.64|7.07|8.64|7.07|8.54|6.98|0
1652145980000|2022-05-10 01:26:20|8.66|7.09|8.62|7.05|8.66|7.09|8.62|7.05|0
1652145990000|2022-05-10 01:26:30|8.61|7.04|8.65|7.08|8.65|7.08|8.61|7.04|0
1652146000000|2022-05-10 01:26:40|8.66|7.09|8.69|7.11|8.69|7.11|8.66|7.09|0
1652146010000|2022-05-10 01:26:50|8.66|7.09|8.58|7.02|8.66|7.09|8.58|7.02|0
1652146020000|2022-05-10 01:27:00|8.54|6.99|8.58|7.02|8.58|7.02|8.54|6.99|0
1652146030000|2022-05-10 01:27:10|8.56|7|8.56|7|8.58|7.02|8.56|7|0
1652146040000|2022-05-10 01:27:20|8.53|6.98|8.44|6.91|8.53|6.98|8.44|6.91|0
1652146050000|2022-05-10 01:27:30|8.45|6.9|8.45|6.92|8.45|6.92|8.45|6.9|0
1652146060000|2022-05-10 01:27:40|8.44|6.91|8.48|6.94|8.48|6.94|8.44|6.91|0
1652146070000|2022-05-10 01:27:50|8.51|6.96|8.53|6.98|8.54|6.99|8.51|6.96|0
1652146080000|2022-05-10 01:28:00|8.52|6.97|8.49|6.95|8.52|6.97|8.49|6.95|0
1652146090000|2022-05-10 01:28:10|8.52|6.97|8.53|6.98|8.56|7|8.52|6.97|0
1652146100000|2022-05-10 01:28:20|8.52|6.97|8.5|6.96|8.52|6.97|8.5|6.96|0
1652146110000|2022-05-10 01:28:30|8.44|6.9|8.37|6.85|8.44|6.9|8.37|6.85|0
1652146120000|2022-05-10 01:28:40|8.39|6.87|8.41|6.88|8.44|6.9|8.39|6.87|0
1652146130000|2022-05-10 01:28:50|8.42|6.89|8.44|6.91|8.44|6.91|8.42|6.89|0
1652146140000|2022-05-10 01:29:00|8.48|6.94|8.51|6.96|8.51|6.96|8.47|6.93|0
1652146150000|2022-05-10 01:29:10|8.53|6.98|8.48|6.94|8.53|6.98|8.47|6.93|0
1652146160000|2022-05-10 01:29:20|8.44|6.9|8.43|6.89|8.44|6.9|8.42|6.89|0
1652146170000|2022-05-10 01:29:30|8.45|6.91|8.46|6.92|8.46|6.92|8.44|6.91|0
1652146180000|2022-05-10 01:29:40|8.49|6.95|8.51|6.96|8.51|6.96|8.49|6.95|0
1652146190000|2022-05-10 01:29:50|8.53|6.98|8.54|6.99|8.54|6.99|8.53|6.98|0
1652146200000|2022-05-10 01:30:00|8.5|6.96|8.46|6.92|8.5|6.96|8.45|6.91|0
1652146210000|2022-05-10 01:30:10|8.45|6.91|8.46|6.92|8.46|6.92|8.43|6.9|0
1652146220000|2022-05-10 01:30:20|8.47|6.93|8.45|6.91|8.47|6.93|8.43|6.9|0
1652146230000|2022-05-10 01:30:30|8.41|6.88|8.44|6.91|8.46|6.92|8.4|6.87|0
1652146240000|2022-05-10 01:30:40|8.46|6.92|8.43|6.89|8.46|6.92|8.41|6.88|0
1652146250000|2022-05-10 01:30:50|8.42|6.87|8.39|6.87|8.42|6.87|8.39|6.87|0
1652146260000|2022-05-10 01:31:00|8.41|6.88|8.44|6.91|8.45|6.91|8.41|6.88|0
1652146270000|2022-05-10 01:31:10|8.42|6.89|8.4|6.87|8.42|6.89|8.4|6.87|0
1652146280000|2022-05-10 01:31:20|8.39|6.89|8.42|6.89|8.42|6.89|8.39|6.89|0
1652146290000|2022-05-10 01:31:30|8.43||8.42||8.43||8.42||0
1652146300000|2022-05-10 01:31:40|8.43|6.9|8.45|6.91|8.45|6.91|8.43|6.9|0
1652146310000|2022-05-10 01:31:50|8.46|6.92|8.44|6.91|8.46|6.92|8.44|6.91|0
1652146320000|2022-05-10 01:32:00|8.45|6.89|8.42|6.89|8.45|6.89|8.42|6.89|0
1652146330000|2022-05-10 01:32:10|8.41|6.88|8.41|6.88|8.41|6.88|8.38|6.85|0
1652146340000|2022-05-10 01:32:20|8.42|6.89|8.41|6.88|8.42|6.89|8.4|6.87|0
1652146350000|2022-05-10 01:32:30|8.38|6.86|8.34|6.83|8.38|6.86|8.34|6.83|0
1652146360000|2022-05-10 01:32:40|8.39|6.87|8.34|6.83|8.39|6.87|8.34|6.83|0
1652146370000|2022-05-10 01:32:50|8.39|6.87|8.43|6.9|8.43|6.9|8.39|6.87|0
1652146380000|2022-05-10 01:33:00|8.41|6.88|8.44|6.91|8.44|6.91|8.39|6.87|0
1652146390000|2022-05-10 01:33:10|8.48|6.93|8.52|6.97|8.52|6.97|8.46|6.92|0
1652146400000|2022-05-10 01:33:20|8.57|7.02|8.64|7.07|8.64|7.07|8.57|7.02|0
1652146410000|2022-05-10 01:33:30|8.63|7.06|8.55|6.99|8.63|7.06|8.55|6.99|0
1652146420000|2022-05-10 01:33:40|8.54|7.01|8.54|6.99|8.57|7.01|8.54|6.99|0
1652146430000|2022-05-10 01:33:50|8.56|7|8.57|7.02|8.57|7.02|8.53|6.98|0
1652146440000|2022-05-10 01:34:00|8.59|7.03|8.56|7|8.59|7.03|8.56|7|0
1652146450000|2022-05-10 01:34:10|8.54|6.99|8.44|6.91|8.54|6.99|8.44|6.91|0
1652146460000|2022-05-10 01:34:20|8.47|6.93|8.56|7|8.56|7|8.47|6.93|0
1652146470000|2022-05-10 01:34:30|8.55|6.99|8.52|6.97|8.57|7.01|8.52|6.97|0
1652146480000|2022-05-10 01:34:40|8.49|6.95|8.54|6.99|8.54|6.99|8.49|6.95|0
1652146490000|2022-05-10 01:34:50|8.55|7.01|8.57|7.01|8.57|7.01|8.54|7.01|0
1652146500000|2022-05-10 01:35:00|8.58|7.02|8.54|6.99|8.58|7.02|8.54|6.99|0
1652146510000|2022-05-10 01:35:10|8.53|6.98|8.51|6.96|8.53|6.98|8.49|6.95|0
1652146520000|2022-05-10 01:35:20|8.52|6.97|8.52|6.97|8.52|6.97|8.52|6.97|0
1652146530000|2022-05-10 01:35:30|8.49|6.95|8.46|6.92|8.49|6.95|8.46|6.92|0
1652146540000|2022-05-10 01:35:40|8.44|6.91|8.45|6.91|8.45|6.91|8.43|6.9|0
1652146550000|2022-05-10 01:35:50|8.43|6.9|8.47|6.93|8.47|6.93|8.43|6.9|0
1652146560000|2022-05-10 01:36:00|8.46|6.92|8.48|6.94|8.49|6.95|8.46|6.92|0
1652146570000|2022-05-10 01:36:10|8.47|6.93|8.45|6.91|8.47|6.93|8.45|6.91|0
1652146580000|2022-05-10 01:36:20|8.44|6.89|8.42|6.89|8.44|6.89|8.42|6.89|0
1652146590000|2022-05-10 01:36:30|8.41|6.88|8.39|6.87|8.42|6.89|8.39|6.87|0
1652146600000|2022-05-10 01:36:40|8.38|6.85|8.38|6.85|8.38|6.85|8.34|6.83|0
1652146610000|2022-05-10 01:36:50|8.39|6.87|8.36|6.84|8.39|6.87|8.36|6.84|0
1652146620000|2022-05-10 01:37:00|8.38|6.85|8.36|6.84|8.38|6.85|8.34|6.83|0
1652146630000|2022-05-10 01:37:10|8.34|6.83|8.33|6.82|8.34|6.83|8.33|6.82|0
1652146640000|2022-05-10 01:37:20|8.31|6.8|8.31|6.8|8.31|6.8|8.28|6.77|0
1652146650000|2022-05-10 01:37:30|8.32|6.81|8.28|6.77|8.32|6.81|8.25|6.75|0
1652146660000|2022-05-10 01:37:40|8.3|6.79|8.34|6.83|8.34|6.83|8.3|6.79|0
1652146670000|2022-05-10 01:37:50|8.28|6.77|8.32|6.81|8.32|6.81|8.28|6.77|0
1652146680000|2022-05-10 01:38:00|8.31|6.8|8.36|6.84|8.36|6.84|8.31|6.8|0
1652146690000|2022-05-10 01:38:10|8.43|6.9|8.49|6.95|8.49|6.95|8.43|6.9|0
1652146700000|2022-05-10 01:38:20|8.51|6.96|8.47|6.93|8.51|6.96|8.47|6.93|0
1652146710000|2022-05-10 01:38:30|8.5|6.95|8.54|6.99|8.54|6.99|8.5|6.95|0
1652146720000|2022-05-10 01:38:40|8.57|7.01|8.58|7.02|8.58|7.02|8.57|7.01|0
1652146730000|2022-05-10 01:38:50|8.59|7.03|8.53|6.98|8.59|7.03|8.51|6.97|0
1652146740000|2022-05-10 01:39:00|8.54|6.99|8.42|6.89|8.54|6.99|8.42|6.89|0
1652146750000|2022-05-10 01:39:10|8.44|6.91|8.5|6.95|8.5|6.95|8.44|6.91|0
1652146760000|2022-05-10 01:39:20|8.52|6.97|8.48|6.94|8.52|6.97|8.48|6.94|0
1652146770000|2022-05-10 01:39:30|8.49|6.95|8.46|6.93|8.49|6.95|8.46|6.93|0
1652146780000|2022-05-10 01:39:40|8.45|6.92|8.43|6.9|8.45|6.92|8.43|6.9|0
1652146790000|2022-05-10 01:39:50|8.45|6.91|8.51|6.96|8.51|6.96|8.44|6.91|0
1652146800000|2022-05-10 01:40:00|8.5|6.95|8.5|6.95|8.5|6.95|8.46|6.92|0
1652146810000|2022-05-10 01:40:10|8.49|7|8.66|7.08|8.66|7.08|8.49|7|0
1652146820000|2022-05-10 01:40:20|8.68|7.1|8.78|7.19|8.78|7.19|8.68|7.1|0
1652146830000|2022-05-10 01:40:30|8.75|7.16|8.75|7.16|8.75|7.16|8.74|7.15|0
1652146840000|2022-05-10 01:40:40|8.71|7.13|8.69|7.11|8.71|7.13|8.67|7.1|0
1652146850000|2022-05-10 01:40:50|8.68|7.1|8.64|7.07|8.68|7.1|8.64|7.07|0
1652146860000|2022-05-10 01:41:00|8.67|7.1|8.67|7.1|8.67|7.1|8.67|7.1|0
1652146870000|2022-05-10 01:41:10|8.66|7.09|8.66|7.08|8.66|7.09|8.66|7.08|0
1652146880000|2022-05-10 01:41:20|8.63|7.06|8.6|7.04|8.63|7.06|8.6|7.04|0
1652146890000|2022-05-10 01:41:30|8.61|7.05|8.63|7.06|8.63|7.06|8.6|7.04|0
1652146900000|2022-05-10 01:41:40|8.55|6.99|8.55|7|8.55|7|8.52|6.97|0
1652146910000|2022-05-10 01:41:50|8.54|6.99|8.5|6.96|8.54|6.99|8.5|6.96|0
1652146920000|2022-05-10 01:42:00|8.54|6.99|8.54|6.99|8.54|6.99|8.54|6.99|0
1652146930000|2022-05-10 01:42:10|8.49|6.95|8.48|6.94|8.49|6.95|8.48|6.94|0
1652146940000|2022-05-10 01:42:20|8.45|6.91|8.53|6.98|8.53|6.98|8.45|6.91|0
1652146950000|2022-05-10 01:42:30|8.54|6.99|8.57|7.01|8.57|7.01|8.54|6.99|0
1652146960000|2022-05-10 01:42:40|8.59|7.03|8.53|6.98|8.59|7.03|8.53|6.98|0
1652146970000|2022-05-10 01:42:50|8.55|7|8.5|6.96|8.57|7.01|8.5|6.96|0
1652146980000|2022-05-10 01:43:00|8.51|6.99|8.54|6.99|8.54|6.99|8.5|6.99|0
1652146990000|2022-05-10 01:43:10|8.5|6.95|8.5|6.96|8.51|6.96|8.49|6.94|0
1652147000000|2022-05-10 01:43:20|8.51|6.95|8.53|6.98|8.55|7|8.51|6.95|0
1652147010000|2022-05-10 01:43:30|8.54|6.99|8.55|7|8.59|7.03|8.54|6.99|0
1652147020000|2022-05-10 01:43:40|8.54|6.99|8.46|6.92|8.54|6.99|8.46|6.92|0
1652147030000|2022-05-10 01:43:50|8.48|6.94|8.44|6.9|8.48|6.94|8.44|6.9|0
1652147040000|2022-05-10 01:44:00|8.45|6.91|8.5|6.95|8.5|6.95|8.45|6.91|0
1652147050000|2022-05-10 01:44:10|8.52|6.96|8.52|6.97|8.52|6.97|8.52|6.96|0
1652147060000|2022-05-10 01:44:20|8.53|6.98|8.52|6.97|8.56|7.01|8.51|6.96|0
1652147070000|2022-05-10 01:44:30|8.54|6.98|8.52|6.97|8.55|7|8.52|6.97|0
1652147080000|2022-05-10 01:44:40|8.49|6.94|8.47|6.93|8.49|6.94|8.47|6.93|0
1652147090000|2022-05-10 01:44:50|8.45|6.92|8.39|6.86|8.45|6.92|8.39|6.86|0
1652147100000|2022-05-10 01:45:00|8.41|6.88|8.37|6.85|8.41|6.88|8.32|6.81|0
1652147110000|2022-05-10 01:45:10|8.36|6.84|8.33|6.82|8.38|6.86|8.33|6.82|0
1652147120000|2022-05-10 01:45:20|8.36|6.84|8.33|6.82|8.36|6.84|8.31|6.8|0
1652147130000|2022-05-10 01:45:30|8.36|6.84|8.39|6.86|8.39|6.86|8.36|6.84|0
1652147140000|2022-05-10 01:45:40|8.38|6.83|8.36|6.84|8.38|6.84|8.35|6.83|0
1652147150000|2022-05-10 01:45:50|8.33|6.82|8.31|6.8|8.33|6.82|8.31|6.8|0
1652147160000|2022-05-10 01:46:00|8.32|6.81|8.36|6.84|8.36|6.84|8.32|6.81|0
1652147170000|2022-05-10 01:46:10|8.35|6.83|8.33|6.82|8.36|6.84|8.32|6.81|0
1652147180000|2022-05-10 01:46:20|8.34|6.84|8.37|6.85|8.37|6.85|8.34|6.84|0
1652147190000|2022-05-10 01:46:30|8.36|6.84|8.36|6.84|8.37|6.85|8.36|6.84|0
1652147200000|2022-05-10 01:46:40|8.37|6.85|8.39|6.86|8.39|6.86|8.37|6.85|0
1652147210000|2022-05-10 01:46:50|8.38|6.84|8.37|6.85|8.38|6.85|8.36|6.84|0
1652147220000|2022-05-10 01:47:00|8.36|6.84|8.36|6.84|8.38|6.86|8.36|6.84|0
1652147230000|2022-05-10 01:47:10|8.39|6.86|8.35|6.83|8.39|6.86|8.34|6.82|0
1652147240000|2022-05-10 01:47:20|8.32|6.81|8.31|6.8|8.32|6.81|8.29|6.78|0
1652147250000|2022-05-10 01:47:30|8.3|6.79|8.31|6.8|8.31|6.8|8.3|6.79|0
1652147260000|2022-05-10 01:47:40|8.32|6.81|8.31|6.8|8.32|6.81|8.31|6.8|0
1652147270000|2022-05-10 01:47:50|8.34|6.82|8.36|6.84|8.36|6.84|8.34|6.82|0
1652147280000|2022-05-10 01:48:00|8.37|6.85|8.45|6.92|8.45|6.92|8.37|6.85|0
1652147290000|2022-05-10 01:48:10|8.47|6.93|8.53|6.98|8.53|6.98|8.47|6.93|0
1652147300000|2022-05-10 01:48:20|8.52|6.97|8.52|6.97|8.56|7|8.52|6.97|0
1652147310000|2022-05-10 01:48:30|8.54|6.98|8.51|6.96|8.54|6.98|8.51|6.96|0
1652147320000|2022-05-10 01:48:40|8.45|6.92|8.44|6.91|8.46|6.92|8.44|6.91|0
1652147330000|2022-05-10 01:48:50|8.47|6.93|8.44|6.91|8.47|6.93|8.44|6.91|0
1652147340000|2022-05-10 01:49:00|8.4|6.88|8.36|6.84|8.4|6.88|8.36|6.84|0
1652147350000|2022-05-10 01:49:10|8.43|6.9|8.41|6.88|8.43|6.9|8.39|6.87|0
1652147360000|2022-05-10 01:49:20|8.39|6.87|8.4|6.88|8.4|6.88|8.39|6.87|0
1652147370000|2022-05-10 01:49:30|8.34|6.82|8.38|6.86|8.38|6.86|8.33|6.82|0
1652147380000|2022-05-10 01:49:40|8.39||8.38||8.39||8.38||0
1652147390000|2022-05-10 01:49:50|8.42|6.89|8.51|6.96|8.52|6.97|8.42|6.89|0
1652147400000|2022-05-10 01:50:00|8.54|6.99|8.56|7|8.56|7|8.54|6.99|0
1652147410000|2022-05-10 01:50:10|8.57|7.01|8.64|7.07|8.64|7.07|8.53|6.98|0
1652147420000|2022-05-10 01:50:20|8.68|7.1|8.67|7.09|8.68|7.1|8.67|7.09|0
1652147430000|2022-05-10 01:50:30|8.65|7.08|8.69|7.11|8.69|7.11|8.64|7.07|0
1652147440000|2022-05-10 01:50:40|8.68|7.1|8.66|7.09|8.68|7.1|8.66|7.09|0
1652147450000|2022-05-10 01:50:50|8.71|7.13|8.75|7.16|8.76|7.17|8.71|7.13|0
1652147460000|2022-05-10 01:51:00|8.79|7.19|8.79|7.19|8.79|7.19|8.79|7.19|0
1652147470000|2022-05-10 01:51:10|8.78|7.18|8.79|7.2|8.8|7.2|8.78|7.18|0
1652147480000|2022-05-10 01:51:20|8.81|7.21|8.78|7.18|8.81|7.21|8.78|7.18|0
1652147490000|2022-05-10 01:51:30|8.79|7.19|8.87|7.26|8.87|7.26|8.79|7.19|0
1652147500000|2022-05-10 01:51:40|8.88|7.27|8.9|7.28|8.92|7.3|8.88|7.27|0
1652147510000|2022-05-10 01:51:50|8.89|7.27|8.94|7.32|8.94|7.32|8.89|7.27|0
1652147520000|2022-05-10 01:52:00|8.91|7.29|8.88|7.27|8.91|7.29|8.88|7.27|0
1652147530000|2022-05-10 01:52:10|8.84|7.23|8.84|7.23|8.85|7.24|8.83|7.22|0
1652147540000|2022-05-10 01:52:20|8.89|7.27|9.04|7.4|9.04|7.4|8.89|7.27|0
1652147550000|2022-05-10 01:52:30|9.02|7.38|8.99|7.36|9.02|7.38|8.99|7.36|0
1652147560000|2022-05-10 01:52:40|9.03|7.39|9.01|7.37|9.05|7.41|9.01|7.37|0
1652147570000|2022-05-10 01:52:50|9.04|7.4|9|7.36|9.04|7.4|9|7.36|0
1652147580000|2022-05-10 01:53:00|9.03|7.39|9.07|7.42|9.07|7.42|9.03|7.39|0
1652147590000|2022-05-10 01:53:10|9.04|7.4|9.04|7.39|9.06|7.41|9.03|7.39|0
1652147600000|2022-05-10 01:53:20|8.97|7.34|9.03|7.39|9.04|7.4|8.97|7.34|0
1652147610000|2022-05-10 01:53:30|9.02|7.38|9.02|7.38|9.02|7.38|9.02|7.38|0
1652147620000|2022-05-10 01:53:40|9.03|7.39|9.13|7.47|9.13|7.47|9.03|7.39|0
1652147630000|2022-05-10 01:53:50|9.11|7.46|9.13|7.47|9.13|7.47|9.11|7.46|0
1652147640000|2022-05-10 01:54:00|9.11|7.46|9.1|7.44|9.11|7.46|9.1|7.44|0
1652147650000|2022-05-10 01:54:10|9.11|7.46|9.11|7.46|9.13|7.47|9.11|7.46|0
1652147660000|2022-05-10 01:54:20|9.1|7.45|9.11|7.46|9.12|7.46|9.1|7.45|0
1652147670000|2022-05-10 01:54:30|9.15|7.49|9.22|7.54|9.22|7.54|9.15|7.49|0
1652147680000|2022-05-10 01:54:40|9.26|7.58|9.27|7.59|9.29|7.6|9.26|7.58|0
1652147690000|2022-05-10 01:54:50|9.29|7.6|9.33|7.63|9.33|7.63|9.29|7.6|0
1652147700000|2022-05-10 01:55:00|9.34|7.64|9.34|7.64|9.38|7.67|9.34|7.64|0
1652147710000|2022-05-10 01:55:10|9.38|7.67|9.42|7.7|9.42|7.7|9.38|7.67|0
1652147720000|2022-05-10 01:55:20|9.47|7.71|9.5|7.77|9.5|7.77|9.47|7.71|0
1652147730000|2022-05-10 01:55:30|9.47|7.75|9.45|7.73|9.52|7.79|9.45|7.73|0
1652147740000|2022-05-10 01:55:40|9.5|7.77|9.49|7.76|9.54|7.81|9.49|7.76|0
1652147750000|2022-05-10 01:55:50|9.51|7.78|9.44|7.72|9.51|7.78|9.43|7.72|0
1652147760000|2022-05-10 01:56:00|9.42|7.71|9.46|7.74|9.46|7.74|9.42|7.71|0
1652147770000|2022-05-10 01:56:10|9.45|7.73|9.38|7.67|9.45|7.73|9.38|7.67|0
1652147780000|2022-05-10 01:56:20|9.36|7.66|9.38|7.67|9.4|7.69|9.35|7.65|0
1652147790000|2022-05-10 01:56:30|9.37|7.69|9.4|7.69|9.4|7.69|9.37|7.69|0
1652147800000|2022-05-10 01:56:40|9.38|7.67|9.32|7.63|9.38|7.67|9.32|7.63|0
1652147810000|2022-05-10 01:56:50|9.36|7.66|9.35|7.65|9.36|7.66|9.34|7.64|0
1652147820000|2022-05-10 01:57:00|9.34|7.64|9.4|7.69|9.4|7.69|9.34|7.64|0
1652147830000|2022-05-10 01:57:10|9.43|7.72|9.4|7.69|9.44|7.72|9.4|7.69|0
1652147840000|2022-05-10 01:57:20|9.47|7.75|9.58|7.84|9.58|7.84|9.47|7.75|0
1652147850000|2022-05-10 01:57:30|9.6|7.86|9.65|7.9|9.65|7.9|9.6|7.86|0
1652147860000|2022-05-10 01:57:40|9.67|7.91|9.63|7.88|9.67|7.91|9.63|7.88|0
1652147870000|2022-05-10 01:57:50|9.6|7.86|9.6|7.85|9.61|7.87|9.6|7.85|0
1652147880000|2022-05-10 01:58:00|9.66|7.9|9.65|7.9|9.69|7.93|9.65|7.9|0
1652147890000|2022-05-10 01:58:10|9.61|7.87|9.67|7.91|9.67|7.91|9.61|7.87|0
1652147900000|2022-05-10 01:58:20|9.68|7.92|9.71|7.94|9.71|7.94|9.68|7.92|0
1652147910000|2022-05-10 01:58:30|9.72|7.96|9.72|7.96|9.72|7.96|9.71|7.94|0
1652147920000|2022-05-10 01:58:40|9.71|7.94|9.73|7.96|9.73|7.96|9.71|7.94|0
1652147930000|2022-05-10 01:58:50|9.72|7.94|9.71|7.94|9.72|7.94|9.71|7.94|0
1652147940000|2022-05-10 01:59:00|9.72|7.96|9.71|7.94|9.74|7.97|9.71|7.94|0
1652147950000|2022-05-10 01:59:10|9.69|7.93|9.62|7.87|9.69|7.93|9.62|7.87|0
1652147960000|2022-05-10 01:59:20|9.63|7.88|9.61|7.87|9.63|7.88|9.6|7.85|0
1652147970000|2022-05-10 01:59:30|9.58|7.84|9.59|7.85|9.59|7.85|9.58|7.84|0
1652147980000|2022-05-10 01:59:40|9.58|7.84|9.51|7.78|9.58|7.84|9.51|7.78|0
1652148000000|2022-05-10 02:00:00|9.56|7.82|9.6|7.86|9.61|7.87|9.56|7.82|0
1652148010000|2022-05-10 02:00:10|9.61|7.87|9.54|7.81|9.61|7.87|9.53|7.8|0
1652148020000|2022-05-10 02:00:20|9.51|7.78|9.49|7.76|9.51|7.78|9.49|7.76|0
1652148030000|2022-05-10 02:00:30|9.47|7.75|9.5|7.78|9.5|7.78|9.47|7.75|0
1652148040000|2022-05-10 02:00:40|9.56|7.82|9.56|7.82|9.57|7.83|9.56|7.82|0
1652148050000|2022-05-10 02:00:50|9.54|7.81|9.56|7.82|9.56|7.82|9.53|7.8|0
1652148060000|2022-05-10 02:01:00|9.5|7.78|9.49|7.77|9.5|7.78|9.49|7.76|0
1652148070000|2022-05-10 02:01:10|9.5|7.78|9.55|7.81|9.55|7.81|9.5|7.78|0
1652148080000|2022-05-10 02:01:20|9.56|7.82|9.53|7.8|9.58|7.83|9.53|7.8|0
1652148090000|2022-05-10 02:01:30|9.5|7.78|9.47|7.75|9.5|7.78|9.47|7.75|0
1652148100000|2022-05-10 02:01:40|9.46|7.74|9.45|7.73|9.46|7.74|9.45|7.73|0
1652148110000|2022-05-10 02:01:50|9.44|7.72|9.44|7.72|9.45|7.73|9.44|7.72|0
1652148120000|2022-05-10 02:02:00|9.45|7.73|9.56|7.82|9.56|7.82|9.45|7.73|0
1652148130000|2022-05-10 02:02:10|9.58|7.83|9.59|7.85|9.59|7.85|9.57|7.83|0
1652148140000|2022-05-10 02:02:20|9.61|7.86|9.65|7.89|9.65|7.89|9.61|7.86|0
1652148150000|2022-05-10 02:02:30|9.67|7.91|9.7|7.94|9.7|7.94|9.67|7.91|0
1652148160000|2022-05-10 02:02:40|9.71|7.95|9.68|7.92|9.71|7.95|9.66|7.9|0
1652148170000|2022-05-10 02:02:50|9.67|7.91|9.61|7.86|9.67|7.91|9.59|7.85|0
1652148180000|2022-05-10 02:03:00|9.63|7.88|9.68|7.92|9.68|7.92|9.63|7.88|0
1652148190000|2022-05-10 02:03:10|9.72|7.95|9.72|7.95|9.72|7.95|9.7|7.94|0
1652148200000|2022-05-10 02:03:20|9.71|7.94|9.7|7.94|9.71|7.94|9.69|7.93|0
1652148210000|2022-05-10 02:03:30|9.72|7.95|9.61|7.86|9.72|7.95|9.61|7.86|0
1652148220000|2022-05-10 02:03:40|9.63|7.88|9.61|7.86|9.63|7.88|9.61|7.86|0
1652148230000|2022-05-10 02:03:50|9.64|7.89|9.63|7.88|9.66|7.9|9.63|7.88|0
1652148240000|2022-05-10 02:04:00|9.58|7.84|9.53|7.8|9.58|7.84|9.52|7.79|0
1652148250000|2022-05-10 02:04:10|9.56|7.82|9.57|7.83|9.57|7.83|9.56|7.82|0
1652148260000|2022-05-10 02:04:20|9.55|7.81|9.57|7.83|9.57|7.83|9.55|7.81|0
1652148270000|2022-05-10 02:04:30|9.56|7.82|9.57|7.83|9.57|7.83|9.56|7.82|0
1652148290000|2022-05-10 02:04:50|9.59|7.85|8.86|7.25|9.59|7.85|8.86|7.25|0
1652148300000|2022-05-10 02:05:00|8.85|7.24|8.84|7.23|8.91|7.29|8.84|7.23|0
1652148310000|2022-05-10 02:05:10|8.83|7.24|8.83|7.22|8.83|7.24|8.83|7.22|0
1652148320000|2022-05-10 02:05:20|8.77|7.17|8.8|7.2|8.8|7.2|8.75|7.16|0
1652148330000|2022-05-10 02:05:30|8.79|7.19|8.78|7.19|8.8|7.2|8.78|7.18|0
1652148340000|2022-05-10 02:05:40|8.8|7.2|8.77|7.17|8.8|7.2|8.74|7.15|0
1652148350000|2022-05-10 02:05:50|8.78|7.19|8.72|7.13|8.78|7.19|8.68|7.1|0
1652148360000|2022-05-10 02:06:00|8.68|7.1|8.68|7.1|8.68|7.1|8.67|7.1|0
1652148370000|2022-05-10 02:06:10|8.67|7.08|8.6|7.03|8.67|7.08|8.6|7.03|0
1652148380000|2022-05-10 02:06:20|8.65|7.08|8.72|7.13|8.72|7.13|8.65|7.08|0
1652148390000|2022-05-10 02:06:30|8.7|7.12|8.72|7.14|8.72|7.14|8.7|7.12|0
1652148400000|2022-05-10 02:06:40|8.73|7.17|8.77|7.17|8.77|7.17|8.73|7.16|0
1652148410000|2022-05-10 02:06:50|8.78|7.19|8.77|7.17|8.78|7.19|8.77|7.17|0
1652148420000|2022-05-10 02:07:00|8.78|7.19|8.75|7.16|8.78|7.19|8.75|7.16|0
1652148430000|2022-05-10 02:07:10|8.72|7.14|8.72|7.13|8.72|7.14|8.72|7.13|0
1652148440000|2022-05-10 02:07:20|8.7|7.12|8.73|7.14|8.73|7.14|8.7|7.12|0
1652148450000|2022-05-10 02:07:30|8.72|7.19|8.75|7.16|8.79|7.19|8.72|7.16|0
1652148460000|2022-05-10 02:07:40|8.72|7.14|8.71|7.12|8.72|7.14|8.71|7.12|0
1652148470000|2022-05-10 02:07:50|8.7|7.07|8.66|7.09|8.7|7.09|8.65|7.07|0
1652148480000|2022-05-10 02:08:00|8.67|7.1|8.71|7.13|8.71|7.13|8.67|7.1|0
1652148490000|2022-05-10 02:08:10|8.68|7.12|8.7|7.12|8.7|7.12|8.66|7.09|0
1652148500000|2022-05-10 02:08:20|8.71|7.16|8.74|7.15|8.75|7.16|8.71|7.15|0
1652148510000|2022-05-10 02:08:30|8.75|7.16|8.72|7.14|8.75|7.16|8.72|7.14|0
1652148520000|2022-05-10 02:08:40|8.73||8.73||8.73||8.73||0
1652148530000|2022-05-10 02:08:50|8.72|7.15|8.75|7.16|8.75|7.16|8.72|7.15|0
1652148540000|2022-05-10 02:09:00|8.76|7.19|8.78|7.19|8.78|7.19|8.76|7.19|0
1652148550000|2022-05-10 02:09:10|8.81|7.21|8.83|7.23|8.83|7.23|8.81|7.21|0
1652148560000|2022-05-10 02:09:20|8.82|7.21|8.86|7.25|8.86|7.25|8.82|7.21|0
1652148570000|2022-05-10 02:09:30|8.85|7.24|8.89|7.28|8.96|7.33|8.85|7.24|0
1652148580000|2022-05-10 02:09:40|8.91|7.27|8.91|7.29|8.91|7.29|8.91|7.27|0
1652148590000|2022-05-10 02:09:50|8.95|7.32|9.03|7.39|9.03|7.39|8.95|7.32|0
1652148600000|2022-05-10 02:10:00|9.08|7.43|9.13|7.47|9.13|7.47|9.08|7.43|0
1652148610000|2022-05-10 02:10:10|9.17|7.5|9.22|7.54|9.28|7.59|9.17|7.5|0
1652148620000|2022-05-10 02:10:20|9.2|7.53|9.23|7.55|9.24|7.56|9.2|7.53|0
1652148630000|2022-05-10 02:10:30|9.18|7.51|9.18|7.51|9.18|7.51|9.18|7.51|0
1652148640000|2022-05-10 02:10:40|9.19|7.52|9.19|7.52|9.19|7.52|9.19|7.52|0
1652148650000|2022-05-10 02:10:50|9.15|7.49|9.13|7.47|9.18|7.51|9.13|7.47|0
1652148660000|2022-05-10 02:11:00|9.15|7.49|9.28|7.59|9.28|7.59|9.15|7.49|0
1652148670000|2022-05-10 02:11:10|9.26|7.57|9.24|7.56|9.27|7.58|9.24|7.56|0
1652148680000|2022-05-10 02:11:20|9.19|7.52|9.19|7.52|9.19|7.52|9.19|7.52|0
1652148690000|2022-05-10 02:11:30|9.2|7.53|9.19|7.52|9.2|7.53|9.19|7.52|0
1652148700000|2022-05-10 02:11:40|9.18|7.51|9.2|7.53|9.2|7.53|9.15|7.49|0
1652148710000|2022-05-10 02:11:50|9.17|7.5|9.17|7.5|9.17|7.5|9.15|7.49|0
1652148720000|2022-05-10 02:12:00|9.2|7.53|9.21|7.54|9.21|7.54|9.19|7.52|0
1652148730000|2022-05-10 02:12:10|9.24|7.56|9.25|7.57|9.25|7.57|9.19|7.52|0
1652148740000|2022-05-10 02:12:20|9.24|7.56|9.25|7.57|9.25|7.57|9.24|7.56|0
1652148750000|2022-05-10 02:12:30|9.21|7.54|9.21|7.54|9.22|7.54|9.21|7.54|0
1652148760000|2022-05-10 02:12:40|9.22|7.56|9.24|7.56|9.24|7.56|9.22|7.56|0
1652148770000|2022-05-10 02:12:50|9.22|7.54|9.23|7.55|9.24|7.56|9.21|7.54|0
1652148780000|2022-05-10 02:13:00|9.27|7.59|9.25|7.57|9.28|7.6|9.25|7.57|0
1652148790000|2022-05-10 02:13:10|9.18|7.51|9.22|7.54|9.25|7.57|9.18|7.51|0
1652148800000|2022-05-10 02:13:20|9.2|7.53|9.2|7.53|9.2|7.53|9.2|7.53|0
1652148810000|2022-05-10 02:13:30|9.18|7.51|9.18|7.51|9.18|7.51|9.18|7.51|0
1652148820000|2022-05-10 02:13:40|9.11|7.46|9.11|7.46|9.11|7.46|9.11|7.46|0
1652148830000|2022-05-10 02:13:50|9.15|7.49|9.15|7.49|9.17|7.5|9.15|7.49|0
1652148840000|2022-05-10 02:14:00|9.16|7.41|9.06|7.41|9.16|7.41|9.06|7.41|0
1652148850000|2022-05-10 02:14:10|9.07|7.42|9.08|7.43|9.1|7.44|9.07|7.42|0
1652148860000|2022-05-10 02:14:20|9.07|7.42|9.08|7.43|9.08|7.43|9.07|7.42|0
1652148870000|2022-05-10 02:14:30|9.11|7.46|9.12|7.46|9.12|7.46|9.11|7.46|0
1652148880000|2022-05-10 02:14:40|9.13|7.47|9.22|7.54|9.22|7.54|9.13|7.47|0
1652148890000|2022-05-10 02:14:50|9.23|7.55|9.24|7.56|9.24|7.56|9.18|7.51|0
1652148900000|2022-05-10 02:15:00|9.26|7.57|9.22|7.54|9.26|7.58|9.22|7.54|0
1652148910000|2022-05-10 02:15:10|9.16|7.49|9.17|7.51|9.18|7.51|9.16|7.49|0
1652148920000|2022-05-10 02:15:20|9.15|7.48|9.08|7.43|9.15|7.48|9.08|7.43|0
1652148930000|2022-05-10 02:15:30|9.09|7.36|9.02|7.38|9.09|7.38|9|7.36|0
1652148940000|2022-05-10 02:15:40|9.04|7.4|9.03|7.39|9.04|7.4|9.02|7.38|0
1652148950000|2022-05-10 02:15:50|9.02|7.38|9.02|7.38|9.03|7.39|9.02|7.38|0
1652148960000|2022-05-10 02:16:00|9.05|7.4|9.06|7.41|9.06|7.41|9.04|7.4|0
1652148970000|2022-05-10 02:16:10|9.07|7.42|9.06|7.41|9.07|7.42|9.05|7.4|0
1652148980000|2022-05-10 02:16:20|9.05|7.4|9.09|7.44|9.09|7.44|9.05|7.4|0
1652148990000|2022-05-10 02:16:30|9.14|7.48|9.09|7.44|9.14|7.48|9.09|7.44|0
1652149000000|2022-05-10 02:16:40|9.05|7.4|9.02|7.38|9.05|7.4|9.01|7.37|0
1652149010000|2022-05-10 02:16:50|9.01|7.37|9.01|7.37|9.01|7.37|9|7.36|0
1652149020000|2022-05-10 02:17:00|8.99|7.35|8.99|7.35|9|7.36|8.99|7.35|0
1652149030000|2022-05-10 02:17:10|9.01|7.38|9.01|7.38|9.01|7.38|9.01|7.38|0
1652149040000|2022-05-10 02:17:20|9.02||9.01||9.02||9.01||0
1652149050000|2022-05-10 02:17:30|9.02|7.37|9.01|7.38|9.02|7.38|9.01|7.37|0
1652149060000|2022-05-10 02:17:40|9.02|7.43|9.08|7.43|9.08|7.43|9.02|7.42|0
1652149070000|2022-05-10 02:17:50|9.06|7.41|9.03|7.39|9.08|7.43|9.03|7.39|0
1652149080000|2022-05-10 02:18:00|9.11|7.45|9.1|7.45|9.13|7.47|9.1|7.45|0
1652149090000|2022-05-10 02:18:10|9.11|7.46|9.12|7.46|9.12|7.46|9.11|7.46|0
1652149100000|2022-05-10 02:18:20|9.11|7.45|9.1|7.45|9.11|7.45|9.09|7.44|0
1652149110000|2022-05-10 02:18:30|9.09|7.44|9.11|7.45|9.11|7.45|9.09|7.44|0
1652149120000|2022-05-10 02:18:40|9.16|7.5|9.16|7.5|9.16|7.5|9.16|7.49|0
1652149130000|2022-05-10 02:18:50|9.13|7.49|9.13|7.47|9.13|7.49|9.13|7.47|0
1652149140000|2022-05-10 02:19:00|9.15|7.48|9.16|7.49|9.16|7.49|9.15|7.48|0
1652149150000|2022-05-10 02:19:10|9.22|7.5|9.19|7.52|9.22|7.54|9.19|7.5|0
1652149160000|2022-05-10 02:19:20|9.2|7.53|9.22|7.54|9.22|7.54|9.2|7.53|0
1652149170000|2022-05-10 02:19:30|9.23|7.55|9.22|7.54|9.23|7.55|9.22|7.54|0
1652149180000|2022-05-10 02:19:40|9.2|7.53|9.18|7.51|9.2|7.53|9.18|7.51|0
1652149190000|2022-05-10 02:19:50|9.19|7.52|9.2|7.53|9.2|7.53|9.18|7.51|0
1652149200000|2022-05-10 02:20:00|9.23|7.55|9.17|7.5|9.23|7.55|9.15|7.49|0
1652149210000|2022-05-10 02:20:10|9.18|7.51|9.21|7.53|9.21|7.53|9.18|7.51|0
1652149220000|2022-05-10 02:20:20|9.2|7.54|9.23|7.55|9.23|7.55|9.2|7.54|0
1652149230000|2022-05-10 02:20:30|9.24|7.56|9.29|7.6|9.29|7.6|9.24|7.56|0
1652149240000|2022-05-10 02:20:40|9.27|7.59|9.27|7.59|9.29|7.6|9.27|7.59|0
1652149250000|2022-05-10 02:20:50|9.25|7.57|9.25|7.57|9.26|7.58|9.25|7.57|0
1652149260000|2022-05-10 02:21:00|9.27|7.59|9.29|7.6|9.29|7.6|9.27|7.59|0
1652149270000|2022-05-10 02:21:10|9.28|7.59|9.28|7.59|9.29|7.6|9.27|7.59|0
1652149280000|2022-05-10 02:21:20|9.25|7.57|9.2|7.53|9.25|7.57|9.2|7.53|0
1652149290000|2022-05-10 02:21:30|9.25|7.57|9.24|7.56|9.27|7.59|9.24|7.56|0
1652149300000|2022-05-10 02:21:40|9.25|7.57|9.25|7.57|9.25|7.57|9.25|7.57|0
1652149310000|2022-05-10 02:21:50|9.23|7.55|9.27|7.59|9.27|7.59|9.23|7.55|0
1652149320000|2022-05-10 02:22:00|9.31|7.61|9.3|7.61|9.31|7.61|9.3|7.61|0
1652149330000|2022-05-10 02:22:10|9.31|7.6|9.29|7.6|9.31|7.6|9.29|7.6|0
1652149340000|2022-05-10 02:22:20|9.3|7.61|9.27|7.59|9.3|7.61|9.27|7.59|0
1652149350000|2022-05-10 02:22:30|9.25|7.57|9.23|7.56|9.25|7.57|9.23|7.56|0
1652149360000|2022-05-10 02:22:40|9.25|7.57|9.26|7.58|9.26|7.58|9.23|7.56|0
1652149370000|2022-05-10 02:22:50|9.28|7.59|9.26|7.58|9.28|7.59|9.26|7.58|0
1652149380000|2022-05-10 02:23:00|9.27||9.27||9.27||9.26||0
1652149390000|2022-05-10 02:23:10|9.26||9.27||9.27||9.26||0
1652149400000|2022-05-10 02:23:20|9.26|7.56|9.23|7.56|9.26|7.56|9.23|7.56|0
1652149410000|2022-05-10 02:23:30|9.22|7.55|9.23|7.55|9.23|7.55|9.2|7.53|0
1652149420000|2022-05-10 02:23:40|9.2|7.56|9.2|7.53|9.2|7.56|9.18|7.51|0
1652149430000|2022-05-10 02:23:50|9.18|7.51|9.18|7.51|9.2|7.53|9.18|7.51|0
1652149440000|2022-05-10 02:24:00|9.19|7.52|9.16|7.5|9.19|7.52|9.16|7.5|0
1652149450000|2022-05-10 02:24:10|9.14|7.48|9.14|7.48|9.15|7.49|9.14|7.48|0
1652149460000|2022-05-10 02:24:20|9.2|7.53|9.2|7.53|9.22|7.54|9.2|7.53|0
1652149470000|2022-05-10 02:24:30|9.23|7.56|9.23|7.56|9.23|7.56|9.22|7.54|0
1652149480000|2022-05-10 02:24:40|9.21|7.53|9.18|7.51|9.21|7.53|9.18|7.51|0
1652149490000|2022-05-10 02:24:50|9.19|7.52|9.16|7.5|9.19|7.52|9.13|7.47|0
1652149500000|2022-05-10 02:25:00|9.18|7.51|9.21|7.53|9.21|7.53|9.16|7.5|0
1652149510000|2022-05-10 02:25:10|9.18|7.51|9.21|7.53|9.21|7.53|9.18|7.51|0
1652149520000|2022-05-10 02:25:20|9.18|7.51|9.17|7.5|9.21|7.53|9.17|7.5|0
1652149530000|2022-05-10 02:25:30|9.18|7.51|9.22|7.55|9.22|7.55|9.18|7.51|0
1652149540000|2022-05-10 02:25:40|9.23|7.58|9.28|7.59|9.28|7.59|9.23|7.58|0
1652149550000|2022-05-10 02:25:50|9.29|7.6|9.28|7.59|9.29|7.6|9.27|7.58|0
1652149560000|2022-05-10 02:26:00|9.27|7.58|9.25|7.57|9.29|7.6|9.25|7.57|0
1652149570000|2022-05-10 02:26:10|9.27|7.58|9.26|7.58|9.27|7.58|9.24|7.56|0
1652149580000|2022-05-10 02:26:20|9.25|7.57|9.25|7.57|9.26|7.58|9.25|7.57|0
1652149590000|2022-05-10 02:26:30|9.24|7.56|9.26|7.58|9.26|7.58|9.24|7.56|0
1652149600000|2022-05-10 02:26:40|9.25|7.57|9.26|7.58|9.26|7.58|9.24|7.56|0
1652149610000|2022-05-10 02:26:50|9.27|7.6|9.3|7.61|9.3|7.61|9.27|7.6|0
1652149620000|2022-05-10 02:27:00|9.29|7.6|9.29|7.6|9.29|7.6|9.28|7.59|0
1652149630000|2022-05-10 02:27:10|9.3|7.61|9.3|7.61|9.3|7.61|9.3|7.61|0
1652149640000|2022-05-10 02:27:20|9.29|7.6|9.3|7.61|9.3|7.61|9.29|7.6|0
1652149680000|2022-05-10 02:28:00|9.52|7.79|9.52|7.79|9.52|7.79|9.49|7.76|0
1652149690000|2022-05-10 02:28:10|9.58|7.84|9.6|7.85|9.6|7.85|9.58|7.84|0
1652149700000|2022-05-10 02:28:20|9.62|7.87|9.65|7.9|9.65|7.9|9.62|7.87|0
1652149710000|2022-05-10 02:28:30|9.62|7.87|9.68|7.92|9.71|7.94|9.62|7.87|0
1652149720000|2022-05-10 02:28:40|9.69|7.93|9.71|7.94|9.71|7.94|9.67|7.91|0
1652149730000|2022-05-10 02:28:50|9.73|7.96|9.75|7.97|9.75|7.97|9.73|7.96|0
1652149740000|2022-05-10 02:29:00|9.74|7.96|9.69|7.93|9.74|7.96|9.69|7.93|0
1652149750000|2022-05-10 02:29:10|9.71|7.94|9.63|7.88|9.71|7.94|9.63|7.88|0
1652149760000|2022-05-10 02:29:20|9.65|7.9|9.62|7.87|9.65|7.9|9.6|7.85|0
1652149770000|2022-05-10 02:29:30|9.63|7.88|9.71|7.94|9.71|7.94|9.63|7.88|0
1652149780000|2022-05-10 02:29:40|9.75|7.97|9.78|8|9.78|8|9.75|7.97|0
1652149790000|2022-05-10 02:29:50|9.8|8.02|9.78|8|9.8|8.02|9.78|8|0
1652149800000|2022-05-10 02:30:00|9.75|7.97|9.82|8.04|9.82|8.04|9.74|7.97|0
1652149810000|2022-05-10 02:30:10|9.71|7.94|9.73|7.96|9.73|7.96|9.71|7.94|0
1652149820000|2022-05-10 02:30:20|9.71|7.94|9.65|7.9|9.71|7.94|9.65|7.9|0
1652149830000|2022-05-10 02:30:30|9.63|7.88|9.63|7.88|9.65|7.9|9.63|7.88|0
1652149840000|2022-05-10 02:30:40|9.65|7.9|9.66|7.9|9.66|7.9|9.65|7.9|0
1652149850000|2022-05-10 02:30:50|9.67|7.91|9.67|7.91|9.68|7.92|9.67|7.91|0
1652149860000|2022-05-10 02:31:00|9.69|7.93|9.69|7.93|9.71|7.94|9.69|7.93|0
1652149870000|2022-05-10 02:31:10|9.71|7.94|9.67|7.91|9.71|7.94|9.67|7.91|0
1652149880000|2022-05-10 02:31:20|9.65|7.9|9.67|7.91|9.67|7.91|9.65|7.9|0
1652149890000|2022-05-10 02:31:30|9.66|7.9|9.64|7.89|9.69|7.93|9.64|7.89|0
1652149900000|2022-05-10 02:31:40|9.69|7.93|9.67|7.91|9.69|7.93|9.67|7.91|0
1652149910000|2022-05-10 02:31:50|9.65|7.9|9.65|7.9|9.65|7.9|9.65|7.9|0
1652149920000|2022-05-10 02:32:00|9.67|7.91|9.26|7.58|9.67|7.91|9.26|7.58|0
1652149930000|2022-05-10 02:32:10|9.3|7.61|9.3|7.61|9.3|7.61|9.25|7.57|0
1652149940000|2022-05-10 02:32:20|9.28|7.59|9.28|7.59|9.28|7.59|9.27|7.59|0
1652149950000|2022-05-10 02:32:30|9.27|7.58|9.21|7.53|9.27|7.58|9.21|7.53|0
1652149960000|2022-05-10 02:32:40|9.23|7.55|9.26|7.58|9.26|7.58|9.22|7.54|0
1652149970000|2022-05-10 02:32:50|9.24|7.56|9.26|7.58|9.26|7.58|9.24|7.56|0
1652149980000|2022-05-10 02:33:00|9.24|7.56|9.26|7.58|9.26|7.58|9.23|7.55|0
1652149990000|2022-05-10 02:33:10|9.25|7.57|9.22|7.54|9.25|7.57|9.22|7.54|0
1652150000000|2022-05-10 02:33:20|9.23|7.55|9.26|7.58|9.26|7.58|9.23|7.55|0
1652150010000|2022-05-10 02:33:30|9.23|7.55|9.24|7.56|9.24|7.56|9.23|7.55|0
1652150020000|2022-05-10 02:33:40|9.23|7.55|9.25|7.57|9.25|7.57|9.23|7.55|0
1652150030000|2022-05-10 02:33:50|9.26|7.58|9.26|7.58|9.27|7.59|9.24|7.56|0
1652150040000|2022-05-10 02:34:00|9.24|7.56|9.21|7.53|9.24|7.56|9.21|7.53|0
1652150050000|2022-05-10 02:34:10|9.19|7.52|9.21|7.53|9.21|7.53|9.19|7.52|0
1652150060000|2022-05-10 02:34:20|9.19|7.52|9.18|7.51|9.21|7.53|9.18|7.51|0
1652150070000|2022-05-10 02:34:30|9.15|7.49|9.18|7.51|9.18|7.51|9.15|7.49|0
1652150080000|2022-05-10 02:34:40|9.17|7.5|9.15|7.49|9.17|7.5|9.15|7.49|0
1652150090000|2022-05-10 02:34:50|9.12|7.46|9.14|7.48|9.14|7.48|9.1|7.45|0
1652150100000|2022-05-10 02:35:00|9.15|7.49|9.18|7.51|9.18|7.51|9.15|7.49|0
1652150110000|2022-05-10 02:35:10|9.19|7.52|9.2|7.53|9.2|7.53|9.17|7.5|0
1652150120000|2022-05-10 02:35:20|9.21|7.52|9.15|7.49|9.21|7.52|9.15|7.49|0
1652150130000|2022-05-10 02:35:30|9.14|7.48|9.14|7.48|9.14|7.48|9.14|7.48|0
1652150140000|2022-05-10 02:35:40|9.15|7.49|9.13|7.47|9.15|7.49|9.13|7.47|0
1652150150000|2022-05-10 02:35:50|9.14|7.46|9.1|7.45|9.14|7.46|9.1|7.45|0
1652150160000|2022-05-10 02:36:00|9.12|7.46|9.13|7.47|9.14|7.47|9.1|7.45|0
1652150170000|2022-05-10 02:36:10|9.11|7.45|9.14|7.47|9.14|7.47|9.11|7.45|0
1652150180000|2022-05-10 02:36:20|9.15|7.48|9.14|7.48|9.15|7.49|9.14|7.47|0
1652150190000|2022-05-10 02:36:30|9.15|7.49|9.14|7.48|9.15|7.49|9.14|7.47|0
1652150200000|2022-05-10 02:36:40|9.15|7.49|9.12|7.46|9.15|7.49|9.12|7.46|0
1652150210000|2022-05-10 02:36:50|9.15|7.49|9.18|7.51|9.18|7.51|9.15|7.49|0
1652150220000|2022-05-10 02:37:00|9.16|7.5|9.17|7.5|9.17|7.5|9.16|7.5|0
1652150230000|2022-05-10 02:37:10|9.15|7.49|9.13|7.47|9.15|7.49|9.13|7.47|0
1652150240000|2022-05-10 02:37:20|9.12|7.46|9.1|7.44|9.12|7.46|9.1|7.44|0
1652150250000|2022-05-10 02:37:30|9.08|7.43|9.1|7.44|9.1|7.44|9.08|7.43|0
1652150260000|2022-05-10 02:37:40|9.12|7.46|9.15|7.49|9.15|7.49|9.12|7.46|0
1652150270000|2022-05-10 02:37:50|9.17|7.5|9.16|7.5|9.17|7.5|9.16|7.5|0
1652150280000|2022-05-10 02:38:00|9.17|7.49|9.15|7.49|9.17|7.49|9.15|7.49|0
1652150290000|2022-05-10 02:38:10|9.17|7.5|9.21|7.53|9.21|7.53|9.17|7.5|0
1652150300000|2022-05-10 02:38:20|9.22|7.55|9.2|7.52|9.22|7.55|9.2|7.52|0
1652150310000|2022-05-10 02:38:30|9.19||9.19||9.19||9.19||0
1652150320000|2022-05-10 02:38:40|9.2|7.53|9.21|7.53|9.21|7.53|9.2|7.53|0
1652150330000|2022-05-10 02:38:50|9.22|7.55|9.22|7.55|9.22|7.55|9.22|7.55|0
1652150340000|2022-05-10 02:39:00|9.25|7.57|9.22|7.55|9.25|7.57|9.22|7.55|0
1652150350000|2022-05-10 02:39:10|9.23|7.58|9.3|7.61|9.3|7.61|9.23|7.58|0
1652150360000|2022-05-10 02:39:20|9.26|7.58|9.28|7.59|9.28|7.59|9.26|7.58|0
1652150370000|2022-05-10 02:39:30|9.3|7.61|9.35|7.65|9.35|7.65|9.3|7.61|0
1652150380000|2022-05-10 02:39:40|9.39|7.68|9.37|7.67|9.39|7.68|9.37|7.67|0
1652150390000|2022-05-10 02:39:50|9.39|7.68|9.44|7.73|9.44|7.73|9.39|7.68|0
1652150400000|2022-05-10 02:40:00|9.45||9.44||9.45||9.44||0
1652150410000|2022-05-10 02:40:10|9.42|7.71|9.44|7.73|9.44|7.73|9.42|7.71|0
1652150420000|2022-05-10 02:40:20|9.42|7.71|9.34|7.64|9.42|7.71|9.34|7.64|0
1652150430000|2022-05-10 02:40:30|9.33|7.62|9.28|7.59|9.33|7.62|9.28|7.59|0
1652150440000|2022-05-10 02:40:40|9.3|7.61|9.3|7.61|9.3|7.61|9.3|7.61|0
1652150450000|2022-05-10 02:40:50|9.31|7.62|9.3|7.61|9.31|7.62|9.3|7.61|0
1652150460000|2022-05-10 02:41:00|9.29|7.6|9.25|7.57|9.3|7.61|9.25|7.57|0
1652150470000|2022-05-10 02:41:10|9.26|7.58|9.27|7.58|9.28|7.59|9.26|7.58|0
1652150480000|2022-05-10 02:41:20|9.28|7.59|9.28|7.59|9.28|7.59|9.27|7.58|0
1652150490000|2022-05-10 02:41:30|9.26|7.58|9.2|7.52|9.26|7.58|9.2|7.52|0
1652150500000|2022-05-10 02:41:40|9.19|7.5|9.17|7.5|9.2|7.5|9.17|7.5|0
1652150510000|2022-05-10 02:41:50|9.18|7.51|9.19|7.52|9.19|7.52|9.18|7.51|0
1652150520000|2022-05-10 02:42:00|9.18|7.51|9.19|7.52|9.19|7.52|9.18|7.51|0
1652150530000|2022-05-10 02:42:10|9.17|7.5|9.17|7.5|9.17|7.5|9.17|7.5|0
1652150540000|2022-05-10 02:42:20|9.19|7.52|9.19|7.52|9.19|7.52|9.17|7.5|0
1652150550000|2022-05-10 02:42:30|9.17|7.5|9.18|7.51|9.18|7.51|9.17|7.5|0
1652150560000|2022-05-10 02:42:40|9.19|7.52|9.19|7.52|9.19|7.52|9.19|7.52|0
1652150570000|2022-05-10 02:42:50|9.18|7.51|9.17|7.5|9.18|7.51|9.17|7.5|0
1652150580000|2022-05-10 02:43:00|9.18|7.51|9.17|7.5|9.19|7.52|9.17|7.5|0
1652150600000|2022-05-10 02:43:20|9.11|7.46|9.13|7.47|9.13|7.47|9.11|7.46|0
1652150610000|2022-05-10 02:43:30|9.15|7.49|9.19|7.52|9.19|7.52|9.14|7.48|0
1652150620000|2022-05-10 02:43:40|9.17|7.5|9.17|7.5|9.19|7.52|9.17|7.5|0
1652150630000|2022-05-10 02:43:50|9.16|7.49|9.15|7.49|9.16|7.49|9.14|7.48|0
1652150640000|2022-05-10 02:44:00|9.19|7.52|9.15|7.49|9.19|7.52|9.14|7.48|0
1652150650000|2022-05-10 02:44:10|9.17|7.5|9.17|7.5|9.17|7.5|9.15|7.49|0
1652150660000|2022-05-10 02:44:20|9.18|7.51|9.16|7.49|9.18|7.51|9.16|7.49|0
1652150670000|2022-05-10 02:44:30|9.15|7.47|9.13|7.47|9.15|7.47|9.13|7.47|0
1652150680000|2022-05-10 02:44:40|9.15|7.49|9.15|7.49|9.16|7.49|9.15|7.49|0
1652150690000|2022-05-10 02:44:50|9.17|7.5|9.19|7.52|9.19|7.52|9.15|7.49|0
1652150700000|2022-05-10 02:45:00|9.17|7.5|9.17|7.5|9.18|7.51|9.17|7.5|0
1652150710000|2022-05-10 02:45:10|9.13|7.47|9.11|7.46|9.13|7.47|9.11|7.46|0
1652150720000|2022-05-10 02:45:20|9.12|7.47|9.13|7.47|9.13|7.47|9.11|7.47|0
1652150730000|2022-05-10 02:45:30|9.15|7.49|9.11|7.46|9.15|7.49|9.11|7.46|0
1652150740000|2022-05-10 02:45:40|9.13|7.47|9.15|7.49|9.15|7.49|9.13|7.47|0
1652150750000|2022-05-10 02:45:50|9.14|7.48|9.19|7.52|9.19|7.52|9.14|7.48|0
1652150760000|2022-05-10 02:46:00|9.2|7.53|9.2|7.53|9.23|7.55|9.2|7.53|0
1652150770000|2022-05-10 02:46:10|9.19|7.52|9.2|7.53|9.2|7.53|9.19|7.52|0
1652150780000|2022-05-10 02:46:20|9.19|7.52|9.19|7.52|9.19|7.52|9.18|7.51|0
1652150790000|2022-05-10 02:46:30|9.21|7.54|9.22|7.54|9.22|7.54|9.21|7.54|0
1652150800000|2022-05-10 02:46:40|9.23|7.55|9.26|7.57|9.26|7.57|9.22|7.54|0
1652150810000|2022-05-10 02:46:50|9.24|7.56|9.28|7.6|9.28|7.6|9.24|7.56|0
1652150820000|2022-05-10 02:47:00|9.3|7.61|9.26|7.57|9.3|7.61|9.25|7.57|0
1652150830000|2022-05-10 02:47:10|9.25|7.56|9.24|7.56|9.25|7.56|9.24|7.56|0
1652150840000|2022-05-10 02:47:20|9.23|7.55|9.2|7.53|9.23|7.55|9.2|7.53|0
1652150850000|2022-05-10 02:47:30|9.22|7.54|9.18|7.51|9.22|7.54|9.18|7.51|0
1652150860000|2022-05-10 02:47:40|9.16|7.49|9.19|7.52|9.19|7.52|9.16|7.49|0
1652150870000|2022-05-10 02:47:50|9.17|7.5|9.18|7.51|9.18|7.51|9.17|7.5|0
1652150880000|2022-05-10 02:48:00|9.17|7.5|9.15|7.49|9.17|7.5|9.15|7.49|0
1652150890000|2022-05-10 02:48:10|9.16|7.5|9.17|7.5|9.17|7.5|9.15|7.5|0
1652150900000|2022-05-10 02:48:20|9.2|7.53|9.23|7.55|9.23|7.55|9.2|7.53|0
1652150910000|2022-05-10 02:48:30|9.21|7.54|9.2|7.53|9.22|7.54|9.2|7.53|0
1652150920000|2022-05-10 02:48:40|9.21|7.54|9.2|7.53|9.22|7.54|9.2|7.53|0
1652150930000|2022-05-10 02:48:50|9.19|7.52|9.18|7.51|9.19|7.52|9.18|7.51|0
1652150940000|2022-05-10 02:49:00|9.17|7.5|9.16|7.49|9.18|7.51|9.16|7.49|0
1652150950000|2022-05-10 02:49:10|9.19|7.52|9.17|7.5|9.19|7.52|9.17|7.5|0
1652150960000|2022-05-10 02:49:20|9.19|7.52|9.17|7.5|9.19|7.52|9.17|7.5|0
1652150970000|2022-05-10 02:49:30||7.51||7.5||7.51||7.5|0
1652150980000|2022-05-10 02:49:40|9.16|7.49|9.16|7.49|9.17|7.51|9.15|7.48|0
1652150990000|2022-05-10 02:49:50|9.17|7.5|9.17|7.51|9.17|7.51|9.17|7.5|0
1652151000000|2022-05-10 02:50:00|9.18|7.5|9.17|7.5|9.18|7.5|9.17|7.5|0
1652151010000|2022-05-10 02:50:10|9.19|7.52|9.19|7.52|9.19|7.52|9.19|7.52|0
1652151020000|2022-05-10 02:50:20|9.2|7.53|9.19|7.52|9.21|7.54|9.19|7.52|0
1652151030000|2022-05-10 02:50:30|9.18|7.51|9.16|7.49|9.18|7.51|9.15|7.48|0
1652151040000|2022-05-10 02:50:40|9.13|7.47|9.11|7.46|9.13|7.47|9.11|7.46|0
1652151050000|2022-05-10 02:50:50|9.13|7.47|9.19|7.52|9.19|7.52|9.13|7.47|0
1652151060000|2022-05-10 02:51:00|9.16|7.49|9.21|7.54|9.21|7.54|9.16|7.49|0
1652151070000|2022-05-10 02:51:10|9.22|7.52|9.19|7.52|9.22|7.52|9.19|7.52|0
1652151080000|2022-05-10 02:51:20|9.22|7.54|9.22|7.54|9.22|7.54|9.2|7.53|0
1652151090000|2022-05-10 02:51:30|9.21||9.21||9.21||9.21||0
1652151100000|2022-05-10 02:51:40|9.24|7.56|9.24|7.56|9.24|7.56|9.24|7.56|0
1652151110000|2022-05-10 02:51:50|9.26|7.57|9.31|7.62|9.31|7.62|9.26|7.57|0
1652151120000|2022-05-10 02:52:00|9.15|7.48|9.18|7.51|9.18|7.51|9.15|7.48|0
1652151130000|2022-05-10 02:52:10|9.2|7.53|9.19|7.52|9.2|7.53|9.19|7.52|0
1652151140000|2022-05-10 02:52:20|9.18|7.51|9.15|7.48|9.18|7.51|9.15|7.48|0
1652151150000|2022-05-10 02:52:30|9.16|7.5|9.18|7.51|9.18|7.51|9.16|7.5|0
1652151160000|2022-05-10 02:52:40|9.17|7.48|9.16|7.5|9.17|7.5|9.15|7.48|0
1652151170000|2022-05-10 02:52:50|9.15|7.49|9.15|7.48|9.15|7.5|9.15|7.48|0
1652151180000|2022-05-10 02:53:00|9.16|7.49|9.16|7.5|9.19|7.52|9.16|7.49|0
1652151190000|2022-05-10 02:53:10|9.14|7.48|9.17|7.51|9.17|7.51|9.14|7.48|0
1652151200000|2022-05-10 02:53:20|9.18|7.52|9.21|7.53|9.21|7.53|9.18|7.52|0
1652151210000|2022-05-10 02:53:30|9.23|7.55|9.2|7.53|9.23|7.55|9.2|7.53|0
1652151220000|2022-05-10 02:53:40|9.19|7.52|9.17|7.51|9.2|7.53|9.17|7.51|0
1652151230000|2022-05-10 02:53:50|9.16|7.5|9.16|7.5|9.16|7.5|9.16|7.5|0
1652151240000|2022-05-10 02:54:00|9.17|7.51|9.21|7.53|9.21|7.53|9.17|7.51|0
1652151250000|2022-05-10 02:54:10|9.22|7.54|9.24|7.56|9.24|7.56|9.22|7.54|0
1652151260000|2022-05-10 02:54:20|9.23|7.55|9.23|7.55|9.23|7.55|9.21|7.53|0
1652151270000|2022-05-10 02:54:30|9.2|7.53|9.2|7.53|9.2|7.53|9.18|7.51|0
1652151280000|2022-05-10 02:54:40|9.21|7.54|9.22|7.54|9.22|7.54|9.21|7.54|0
1652151290000|2022-05-10 02:54:50|9.2|7.53|9.16|7.5|9.2|7.53|9.16|7.5|0
1652151300000|2022-05-10 02:55:00|9.18|7.51|9.18|7.51|9.22|7.54|9.18|7.51|0
1652151310000|2022-05-10 02:55:10|9.16|7.5|9.12|7.46|9.16|7.5|9.12|7.46|0
1652151320000|2022-05-10 02:55:20|9.13|7.47|9.1|7.45|9.14|7.48|9.1|7.45|0
1652151330000|2022-05-10 02:55:30|9.09|7.44|9.07|7.42|9.1|7.45|9.06|7.41|0
1652151340000|2022-05-10 02:55:40|9.09|7.44|9.04|7.4|9.09|7.44|9.04|7.4|0
1652151350000|2022-05-10 02:55:50|9.06|7.41|9.07|7.42|9.07|7.42|9.04|7.4|0
1652151360000|2022-05-10 02:56:00|9.11|7.45|9.13|7.47|9.13|7.47|9.11|7.45|0
1652151370000|2022-05-10 02:56:10|9.11|7.45|9.13|7.47|9.13|7.47|9.11|7.45|0
1652151380000|2022-05-10 02:56:20|9.15|7.48|9.11|7.45|9.15|7.48|9.11|7.45|0
1652151390000|2022-05-10 02:56:30|9.12|7.46|9.15|7.48|9.15|7.48|9.12|7.46|0
1652151400000|2022-05-10 02:56:40|9.16|7.5|9.2|7.53|9.2|7.53|9.15|7.49|0
1652151410000|2022-05-10 02:56:50|9.18|7.51|9.16|7.5|9.18|7.51|9.15|7.48|0
1652151420000|2022-05-10 02:57:00|9.15|7.48|9.16|7.5|9.16|7.5|9.15|7.48|0
1652151430000|2022-05-10 02:57:10|9.18|7.51|9.2|7.53|9.2|7.53|9.18|7.51|0
1652151440000|2022-05-10 02:57:20|9.24|7.56|9.15|7.48|9.24|7.56|9.15|7.48|0
1652151450000|2022-05-10 02:57:30|9.18|7.51|9.18|7.51|9.21|7.53|9.18|7.51|0
1652151460000|2022-05-10 02:57:40|9.22|7.54|9.23|7.56|9.25|7.57|9.22|7.54|0
1652151470000|2022-05-10 02:57:50|9.2|7.53|9.16|7.5|9.2|7.53|9.16|7.5|0
1652151490000|2022-05-10 02:58:10|9.14|7.48|9.14|7.48|9.14|7.48|9.14|7.48|0
1652151500000|2022-05-10 02:58:20|9.15|7.49|9.16|7.5|9.16|7.5|9.15|7.49|0
1652151510000|2022-05-10 02:58:30|9.14|7.48|9.14|7.48|9.14|7.48|9.14|7.48|0
1652151520000|2022-05-10 02:58:40|9.17|7.5|9.18|7.51|9.18|7.51|9.17|7.5|0
1652151530000|2022-05-10 02:58:50|9.19|7.52|9.18|7.51|9.19|7.52|9.18|7.51|0
1652151540000|2022-05-10 02:59:00|9.12|7.46|9.2|7.53|9.2|7.53|9.12|7.46|0
1652151550000|2022-05-10 02:59:10|9.18|7.51|9.14|7.48|9.18|7.51|9.14|7.48|0
1652151560000|2022-05-10 02:59:20|9.13|7.47|9.14|7.48|9.14|7.48|9.13|7.47|0
1652151570000|2022-05-10 02:59:30|9.13|7.47|9.13|7.47|9.13|7.47|9.13|7.47|0
1652151580000|2022-05-10 02:59:40|9.09|7.44|9.11|7.45|9.11|7.45|9.09|7.44|0
1652151590000|2022-05-10 02:59:50|9.13|7.47|9.13|7.47|9.13|7.47|9.13|7.47|0
1652151600000|2022-05-10 03:00:00|9.14|7.48|9.2|7.53|9.2|7.53|9.14|7.48|0
1652151610000|2022-05-10 03:00:10|9.22|7.54|9.23|7.55|9.25|7.57|9.22|7.54|0
1652151620000|2022-05-10 03:00:20|9.27|7.58|9.27|7.58|9.27|7.58|9.27|7.58|0
1652151630000|2022-05-10 03:00:30|9.25|7.57|9.28|7.59|9.29|7.6|9.25|7.57|0
1652151640000|2022-05-10 03:00:40|9.29|7.6|9.29|7.6|9.29|7.6|9.27|7.58|0
1652151650000|2022-05-10 03:00:50|9.3|7.61|9.31|7.62|9.31|7.62|9.3|7.61|0
1652151660000|2022-05-10 03:01:00|9.32|7.61|9.22|7.55|9.32|7.63|9.22|7.55|0
1652151670000|2022-05-10 03:01:10|9.25|7.57|9.26|7.58|9.26|7.58|9.25|7.57|0
1652151680000|2022-05-10 03:01:20|9.23|7.55|9.23|7.55|9.23|7.55|9.23|7.55|0
1652151690000|2022-05-10 03:01:30|9.21|7.53|9.22|7.54|9.22|7.54|9.21|7.53|0
1652151700000|2022-05-10 03:01:40|9.27|7.55|9.25|7.57|9.28|7.59|9.25|7.55|0
1652151710000|2022-05-10 03:01:50|9.26|7.58|9.26|7.58|9.26|7.58|9.25|7.57|0
1652151720000|2022-05-10 03:02:00|9.25|7.57|9.26|7.58|9.26|7.58|9.25|7.57|0
1652151730000|2022-05-10 03:02:10|9.27|7.59|9.28|7.59|9.28|7.59|9.27|7.59|0
1652151740000|2022-05-10 03:02:20|9.29|7.6|9.29|7.6|9.31|7.61|9.29|7.6|0
1652151750000|2022-05-10 03:02:30|9.28|7.59|9.27|7.58|9.28|7.59|9.27|7.58|0
1652151770000|2022-05-10 03:02:50|9.26|7.57|9.25|7.57|9.27|7.57|9.25|7.57|0
1652151780000|2022-05-10 03:03:00|9.21|7.54|9.14|7.48|9.21|7.54|9.14|7.48|0
1652151790000|2022-05-10 03:03:10|9.13|7.47|9.2|7.52|9.2|7.52|9.13|7.47|0
1652151800000|2022-05-10 03:03:20|9.18|7.51|9.2|7.52|9.2|7.52|9.17|7.5|0
1652151810000|2022-05-10 03:03:30|9.19|7.5|9.12|7.47|9.19|7.5|9.12|7.46|0
1652151820000|2022-05-10 03:03:40|9.14|7.48|9.13|7.47|9.15|7.49|9.12|7.47|0
1652151830000|2022-05-10 03:03:50|9.14|7.48|9.15|7.49|9.15|7.49|9.14|7.48|0
1652151840000|2022-05-10 03:04:00|9.16|7.52|9.25|7.57|9.25|7.57|9.16|7.52|0
1652151850000|2022-05-10 03:04:10|9.27|7.58|9.3|7.61|9.3|7.61|9.27|7.58|0
1652151860000|2022-05-10 03:04:20|9.28|7.59|9.3|7.61|9.33|7.63|9.28|7.59|0
1652151870000|2022-05-10 03:04:30|9.32|7.63|9.25|7.57|9.32|7.63|9.25|7.57|0
1652151880000|2022-05-10 03:04:40|9.3|7.61|9.29|7.6|9.3|7.61|9.27|7.58|0
1652151890000|2022-05-10 03:04:50|9.28|7.59|9.34|7.64|9.34|7.64|9.28|7.59|0
1652151900000|2022-05-10 03:05:00|9.31|7.62|9.29|7.6|9.32|7.63|9.29|7.6|0
1652151910000|2022-05-10 03:05:10|9.25|7.57|9.25|7.57|9.25|7.57|9.22|7.55|0
1652151920000|2022-05-10 03:05:20|9.23|7.55|9.23|7.55|9.27|7.58|9.23|7.55|0
1652151930000|2022-05-10 03:05:30|9.21|7.54|9.19|7.52|9.22|7.55|9.19|7.52|0
1652151940000|2022-05-10 03:05:40|9.18|7.51|9.2|7.52|9.2|7.52|9.18|7.51|0
1652151950000|2022-05-10 03:05:50|9.17|7.5|9.17|7.5|9.17|7.5|9.16|7.49|0
1652151960000|2022-05-10 03:06:00|9.16|7.49|9.18|7.51|9.2|7.52|9.16|7.49|0
1652151970000|2022-05-10 03:06:10|9.19|7.52|9.18|7.51|9.19|7.52|9.18|7.51|0
1652151980000|2022-05-10 03:06:20|9.16|7.49|9.14|7.48|9.17|7.5|9.14|7.48|0
1652151990000|2022-05-10 03:06:30|9.15|7.49|9.16|7.49|9.16|7.49|9.14|7.48|0
1652152000000|2022-05-10 03:06:40|9.18|7.51|9.15|7.49|9.18|7.51|9.15|7.49|0
1652152010000|2022-05-10 03:06:50|9.2|7.53|9.2|7.53|9.2|7.53|9.2|7.53|0
1652152020000|2022-05-10 03:07:00|9.21|7.54|9.2|7.53|9.21|7.54|9.2|7.53|0
1652152030000|2022-05-10 03:07:10|9.32|7.63|9.36|7.66|9.36|7.66|9.32|7.63|0
1652152040000|2022-05-10 03:07:20|9.43|7.72|9.39|7.69|9.43|7.72|9.39|7.69|0
1652152050000|2022-05-10 03:07:30|9.38|7.67|9.41|7.7|9.41|7.7|9.38|7.67|0
1652152060000|2022-05-10 03:07:40|9.43|7.72|9.45|7.73|9.45|7.73|9.43|7.72|0
1652152070000|2022-05-10 03:07:50|9.49|7.76|9.45|7.73|9.49|7.76|9.45|7.73|0
1652152080000|2022-05-10 03:08:00|9.43|7.72|9.4|7.69|9.43|7.72|9.4|7.69|0
1652152090000|2022-05-10 03:08:10|9.36|7.66|9.35|7.65|9.36|7.66|9.34|7.64|0
1652152100000|2022-05-10 03:08:20|9.36|7.66|9.38|7.67|9.38|7.67|9.36|7.66|0
1652152110000|2022-05-10 03:08:30|9.35|7.65|9.32|7.63|9.35|7.65|9.32|7.63|0
1652152130000|2022-05-10 03:08:50|9.3|7.61|9.3|7.61|9.3|7.61|9.29|7.6|0
1652152140000|2022-05-10 03:09:00|9.28|7.6|9.31|7.62|9.32|7.63|9.28|7.6|0
1652152150000|2022-05-10 03:09:10|9.32|7.63|9.33|7.63|9.33|7.63|9.32|7.63|0
1652152160000|2022-05-10 03:09:20|9.34|7.64|9.33|7.63|9.34|7.64|9.33|7.63|0
1652152170000|2022-05-10 03:09:30|9.34|7.64|9.36|7.66|9.36|7.66|9.34|7.64|0
1652152180000|2022-05-10 03:09:40|9.38|7.67|9.37|7.66|9.38|7.67|9.36|7.66|0
1652152190000|2022-05-10 03:09:50|9.35|7.65|9.34|7.64|9.36|7.66|9.34|7.64|0
1652152200000|2022-05-10 03:10:00|9.3|7.61|9.28|7.6|9.3|7.61|9.28|7.6|0
1652152210000|2022-05-10 03:10:10|9.27|7.59|9.27|7.59|9.27|7.59|9.27|7.59|0
1652152220000|2022-05-10 03:10:20|9.29|7.58|9.28|7.6|9.29|7.6|9.28|7.58|0
1652152230000|2022-05-10 03:10:30|9.27|7.59|9.29|7.6|9.29|7.6|9.27|7.59|0
1652152240000|2022-05-10 03:10:40|9.27|7.59|9.28|7.6|9.28|7.6|9.27|7.59|0
1652152250000|2022-05-10 03:10:50|9.27|7.58|9.27|7.58|9.27|7.58|9.26|7.57|0
1652152260000|2022-05-10 03:11:00|9.3|7.61|9.28|7.6|9.37|7.66|9.28|7.6|0
1652152270000|2022-05-10 03:11:10|9.27|7.58|9.3|7.61|9.3|7.61|9.26|7.57|0
1652152280000|2022-05-10 03:11:20|9.29|7.6|9.26|7.57|9.29|7.6|9.26|7.57|0
1652152290000|2022-05-10 03:11:30|9.24|7.56|9.27|7.58|9.27|7.58|9.24|7.56|0
1652152300000|2022-05-10 03:11:40|9.26|7.57|9.28|7.6|9.28|7.6|9.26|7.57|0
1652152310000|2022-05-10 03:11:50|9.29|7.58|9.27|7.58|9.29|7.58|9.27|7.58|0
1652152320000|2022-05-10 03:12:00|9.24|7.56|9.21|7.54|9.24|7.56|9.2|7.53|0
1652152330000|2022-05-10 03:12:10|9.2|7.53|9.23|7.55|9.23|7.55|9.2|7.53|0
1652152340000|2022-05-10 03:12:20|9.22|7.54|9.23|7.55|9.23|7.55|9.22|7.54|0
1652152350000|2022-05-10 03:12:30|9.27|7.58|9.19|7.52|9.27|7.58|9.19|7.52|0
1652152360000|2022-05-10 03:12:40|9.21|7.54|9.19|7.52|9.21|7.54|9.19|7.52|0
1652152370000|2022-05-10 03:12:50|9.21|7.54|9.22|7.54|9.22|7.54|9.2|7.53|0
1652152380000|2022-05-10 03:13:00|9.2|7.53|9.21|7.54|9.21|7.54|9.2|7.53|0
1652152390000|2022-05-10 03:13:10|9.2|7.53|9.18|7.51|9.2|7.53|9.18|7.51|0
1652152400000|2022-05-10 03:13:20|9.19|7.52|9.25|7.57|9.25|7.57|9.19|7.52|0
1652152410000|2022-05-10 03:13:30|9.26|7.54|9.17|7.51|9.26|7.54|9.17|7.51|0
1652152420000|2022-05-10 03:13:40|9.15|7.5|9.15|7.48|9.15|7.5|9.15|7.48|0
1652152430000|2022-05-10 03:13:50|9.14|7.46|9.13|7.47|9.14|7.47|9.12|7.46|0
1652152440000|2022-05-10 03:14:00|9.12|7.46|9.12|7.46|9.13|7.47|9.12|7.46|0
1652152450000|2022-05-10 03:14:10|9.15|7.48|9.14|7.48|9.15|7.48|9.13|7.47|0
1652152460000|2022-05-10 03:14:20|9.16|7.49|9.19|7.52|9.19|7.52|9.16|7.49|0
1652152470000|2022-05-10 03:14:30|9.18|7.51|9.15|7.48|9.18|7.51|9.15|7.48|0
1652152480000|2022-05-10 03:14:40|9.16|7.49|9.15|7.48|9.16|7.49|9.15|7.48|0
1652152490000|2022-05-10 03:14:50|9.17|7.51|9.16|7.5|9.17|7.51|9.16|7.5|0
1652152500000|2022-05-10 03:15:00|9.17|7.49|9.17|7.51|9.17|7.51|9.17|7.49|0
1652152510000|2022-05-10 03:15:10|9.18|7.52|9.19|7.52|9.19|7.52|9.17|7.52|0
1652152520000|2022-05-10 03:15:20|9.21|7.54|9.21|7.54|9.23|7.55|9.21|7.54|0
1652152530000|2022-05-10 03:15:30|9.23|7.55|9.18|7.51|9.23|7.55|9.18|7.51|0
1652152540000|2022-05-10 03:15:40|9.19|7.52|9.19|7.52|9.19|7.52|9.17|7.51|0
1652152550000|2022-05-10 03:15:50|9.18|7.51|9.21|7.54|9.21|7.54|9.17|7.51|0
1652152560000|2022-05-10 03:16:00|9.25|7.57|9.2|7.53|9.25|7.57|9.2|7.53|0
1652152570000|2022-05-10 03:16:10|9.19|7.52|9.18|7.51|9.19|7.52|9.18|7.51|0
1652152580000|2022-05-10 03:16:20|9.19|7.52|9.18|7.51|9.2|7.53|9.17|7.51|0
1652152590000|2022-05-10 03:16:30|9.17||9.18||9.18||9.17||0
1652152600000|2022-05-10 03:16:40|9.21|7.54|9.18|7.51|9.21|7.54|9.18|7.51|0
1652152610000|2022-05-10 03:16:50|9.17||9.17||9.17||9.17||0
1652152620000|2022-05-10 03:17:00|9.18|7.49|9.16|7.5|9.18|7.5|9.16|7.49|0
1652152630000|2022-05-10 03:17:10||7.49||7.49||7.49||7.49|0
1652152640000|2022-05-10 03:17:20|9.11|7.45|9.15|7.48|9.15|7.48|9.11|7.45|0
1652152650000|2022-05-10 03:17:30|9.14|7.5|9.16|7.49|9.16|7.5|9.14|7.49|0
1652152660000|2022-05-10 03:17:40|9.15|7.48|9.12|7.46|9.16|7.49|9.12|7.46|0
1652152670000|2022-05-10 03:17:50|9.11|7.45|9.1|7.45|9.11|7.45|9.1|7.45|0
1652152680000|2022-05-10 03:18:00|9.11||9.1||9.11||9.1||0
1652152690000|2022-05-10 03:18:10|9.09|7.44|9.11|7.45|9.11|7.45|9.08|7.43|0
1652152700000|2022-05-10 03:18:20|9.1|7.43|9.08|7.43|9.1|7.43|9.08|7.43|0
1652152710000|2022-05-10 03:18:30|9.07|7.42|9.05|7.4|9.07|7.42|9.05|7.4|0
1652152720000|2022-05-10 03:18:40|9.07|7.42|9.08|7.43|9.1|7.45|9.07|7.42|0
1652152730000|2022-05-10 03:18:50|9.07|7.42|9.07|7.42|9.07|7.42|9.07|7.42|0
1652152740000|2022-05-10 03:19:00|9.06|7.41|9.04|7.4|9.06|7.41|9.04|7.4|0
1652152750000|2022-05-10 03:19:10|9.08|7.43|9.12|7.46|9.13|7.47|9.08|7.43|0
1652152760000|2022-05-10 03:19:20|9.11|7.45|9.1|7.45|9.11|7.45|9.1|7.45|0
1652152770000|2022-05-10 03:19:30|9.11||9.1||9.11||9.1||0
1652152780000|2022-05-10 03:19:40|9.09|7.44|9.1|7.45|9.1|7.45|9.09|7.44|0
1652152790000|2022-05-10 03:19:50|9.11|7.46|9.13|7.47|9.13|7.47|9.11|7.46|0
1652152800000|2022-05-10 03:20:00|9.12|7.46|9.14|7.48|9.14|7.48|9.12|7.46|0
1652152810000|2022-05-10 03:20:10|9.15|7.49|9.14|7.48|9.15|7.49|9.14|7.48|0
1652152820000|2022-05-10 03:20:20|9.08|7.43|9.06|7.41|9.08|7.43|9.06|7.41|0
1652152830000|2022-05-10 03:20:30|9.05|7.4|9.08|7.43|9.08|7.43|9.05|7.4|0
1652152840000|2022-05-10 03:20:40|9.07|7.42|9.06|7.42|9.07|7.42|9.06|7.42|0
1652152850000|2022-05-10 03:20:50||7.41||7.42||7.42||7.41|0
1652152860000|2022-05-10 03:21:00|9.07|7.4|9.05|7.4|9.07|7.4|9.05|7.4|0
1652152870000|2022-05-10 03:21:10|9.06|7.41|9.08|7.43|9.08|7.43|9.06|7.41|0
1652152890000|2022-05-10 03:21:30|9.06|7.42|9.05|7.4|9.06|7.42|9.05|7.4|0
1652152900000|2022-05-10 03:21:40|9.06|7.42|9.06|7.41|9.06|7.42|9.05|7.4|0
1652152910000|2022-05-10 03:21:50|9.05|7.42|9.05|7.4|9.05|7.42|9.05|7.4|0
1652152920000|2022-05-10 03:22:00|9.06|7.42|9.06|7.42|9.1|7.45|9.06|7.42|0
1652152930000|2022-05-10 03:22:10|9.07|7.43|9.06|7.42|9.08|7.43|9.06|7.42|0
1652152940000|2022-05-10 03:22:20|9.05|7.4|9.03|7.39|9.05|7.4|9.03|7.39|0
1652152950000|2022-05-10 03:22:30|8.99|7.36|8.89|7.27|8.99|7.36|8.89|7.27|0
1652152960000|2022-05-10 03:22:40|8.92|7.3|8.91|7.29|8.93|7.31|8.91|7.29|0
1652152970000|2022-05-10 03:22:50|8.92|7.3|8.94|7.31|8.95|7.32|8.92|7.3|0
1652152980000|2022-05-10 03:23:00|8.93|7.26|8.88|7.26|8.94|7.26|8.88|7.26|0
1652152990000|2022-05-10 03:23:10|8.78|7.19|8.78|7.19|8.78|7.19|8.77|7.17|0
1652153000000|2022-05-10 03:23:20|8.77|7.17|8.77|7.17|8.78|7.19|8.75|7.16|0
1652153010000|2022-05-10 03:23:30|8.8|7.18|8.8|7.2|8.8|7.2|8.8|7.18|0
1652153020000|2022-05-10 03:23:40|8.78|7.19|8.78|7.19|8.8|7.2|8.78|7.19|0
1652153030000|2022-05-10 03:23:50|8.8|7.2|8.77|7.18|8.8|7.2|8.77|7.17|0
1652153040000|2022-05-10 03:24:00|8.78|7.19|8.78|7.19|8.78|7.19|8.78|7.19|0
1652153050000|2022-05-10 03:24:10|8.83|7.23|8.81|7.21|8.83|7.23|8.81|7.21|0
1652153060000|2022-05-10 03:24:20|8.8|7.2|8.83|7.23|8.83|7.23|8.8|7.2|0
1652153070000|2022-05-10 03:24:30|8.85|7.24|8.89|7.27|8.89|7.27|8.85|7.24|0
1652153080000|2022-05-10 03:24:40|8.85|7.24|8.86|7.25|8.86|7.25|8.83|7.23|0
1652153090000|2022-05-10 03:24:50|8.85|7.24|8.85|7.24|8.85|7.24|8.83|7.22|0
1652153100000|2022-05-10 03:25:00|8.86|7.25|8.87|7.26|8.87|7.26|8.86|7.25|0
1652153110000|2022-05-10 03:25:10|8.89|7.27|8.86|7.25|8.89|7.27|8.86|7.25|0
1652153120000|2022-05-10 03:25:20|8.85|7.24|8.86|7.25|8.87|7.26|8.85|7.24|0
1652153130000|2022-05-10 03:25:30|8.85|7.24|8.81|7.21|8.85|7.24|8.81|7.21|0
1652153140000|2022-05-10 03:25:40|8.8|7.2|8.79|7.19|8.8|7.2|8.79|7.19|0
1652153150000|2022-05-10 03:25:50|8.78||8.78||8.79||8.78||0
1652153160000|2022-05-10 03:26:00|8.8|7.2|8.83|7.23|8.83|7.23|8.8|7.2|0
1652153170000|2022-05-10 03:26:10|8.82|7.21|8.81|7.21|8.83|7.22|8.81|7.21|0
1652153180000|2022-05-10 03:26:20|8.82||8.82||8.82||8.82||0
1652153190000|2022-05-10 03:26:30|8.81|7.2|8.8|7.2|8.81|7.2|8.8|7.2|0
1652153200000|2022-05-10 03:26:40|8.79|7.19|8.83|7.23|8.83|7.23|8.79|7.19|0
1652153210000|2022-05-10 03:26:50|8.85|7.24|8.85|7.24|8.85|7.24|8.85|7.24|0
1652153220000|2022-05-10 03:27:00|8.87|7.26|8.85|7.24|8.87|7.26|8.85|7.24|0
1652153230000|2022-05-10 03:27:10|8.87|7.26|8.88|7.26|8.89|7.27|8.87|7.26|0
1652153240000|2022-05-10 03:27:20|8.89|7.27|8.88|7.26|8.89|7.27|8.88|7.26|0
1652153250000|2022-05-10 03:27:30|8.87||8.88||8.88||8.87||0
1652153260000|2022-05-10 03:27:40|8.89|7.27|8.89|7.28|8.89|7.28|8.87|7.26|0
1652153270000|2022-05-10 03:27:50|8.91|7.29|8.96|7.33|8.96|7.33|8.91|7.29|0
1652153280000|2022-05-10 03:28:00|8.95|7.32|8.92|7.3|8.95|7.32|8.92|7.3|0
1652153290000|2022-05-10 03:28:10|8.93|7.31|8.92|7.3|8.93|7.31|8.92|7.3|0
1652153300000|2022-05-10 03:28:20|8.91|7.29|8.89|7.28|8.91|7.29|8.89|7.28|0
1652153310000|2022-05-10 03:28:30|8.9|7.27|8.89|7.27|8.9|7.27|8.89|7.27|0
1652153320000|2022-05-10 03:28:40|8.9|7.28|8.92|7.3|8.92|7.3|8.89|7.28|0
1652153330000|2022-05-10 03:28:50|8.94|7.31|8.95|7.32|8.95|7.32|8.94|7.31|0
1652153340000|2022-05-10 03:29:00|8.94|7.31|8.97|7.34|8.97|7.34|8.92|7.3|0
1652153350000|2022-05-10 03:29:10|9|7.36|9|7.36|9.01|7.37|9|7.36|0
1652153360000|2022-05-10 03:29:20|8.98|7.35|8.99|7.36|8.99|7.36|8.97|7.34|0
1652153370000|2022-05-10 03:29:30|8.98|7.35|8.97|7.34|8.99|7.36|8.96|7.33|0
1652153380000|2022-05-10 03:29:40|8.96|7.33|8.97|7.34|8.97|7.34|8.96|7.33|0
1652153390000|2022-05-10 03:29:50|8.98|7.35|8.97|7.34|8.98|7.35|8.97|7.34|0
1652153400000|2022-05-10 03:30:00|8.98|7.35|8.91|7.29|8.98|7.35|8.9|7.28|0
1652153410000|2022-05-10 03:30:10|8.92|7.3|8.89|7.28|8.92|7.3|8.89|7.27|0
1652153420000|2022-05-10 03:30:20|8.88|7.27|8.86|7.25|8.88|7.27|8.86|7.25|0
1652153430000|2022-05-10 03:30:30|8.87|7.26|8.88|7.26|8.88|7.27|8.86|7.25|0
1652153440000|2022-05-10 03:30:40|8.87||8.87||8.87||8.87||0
1652153450000|2022-05-10 03:30:50|8.85|7.24|8.85|7.24|8.85|7.24|8.85|7.24|0
1652153460000|2022-05-10 03:31:00|8.86|7.25|8.85|7.24|8.86|7.25|8.85|7.24|0
1652153470000|2022-05-10 03:31:10|8.86|7.25|8.83|7.23|8.86|7.25|8.83|7.23|0
1652153480000|2022-05-10 03:31:20|8.85|7.24|8.88|7.26|8.88|7.26|8.85|7.24|0
1652153490000|2022-05-10 03:31:30|8.89|7.27|8.89|7.28|8.89|7.28|8.89|7.27|0
1652153500000|2022-05-10 03:31:40|8.9|7.27|8.88|7.27|8.9|7.27|8.88|7.27|0
1652153510000|2022-05-10 03:31:50|8.9|7.28|8.9|7.28|8.9|7.28|8.88|7.27|0
1652153520000|2022-05-10 03:32:00|8.88|7.27|8.86|7.25|8.88|7.27|8.86|7.25|0
1652153530000|2022-05-10 03:32:10|8.85|7.24|8.83|7.23|8.85|7.24|8.83|7.23|0
1652153540000|2022-05-10 03:32:20|8.85|7.24|8.85|7.24|8.85|7.24|8.85|7.24|0
1652153550000|2022-05-10 03:32:30|8.88|7.26|8.9|7.28|8.9|7.28|8.88|7.26|0
1652153560000|2022-05-10 03:32:40|8.92|7.3|8.88|7.27|8.92|7.3|8.88|7.27|0
1652153570000|2022-05-10 03:32:50|8.87|7.26|8.87|7.26|8.87|7.26|8.87|7.26|0
1652153580000|2022-05-10 03:33:00|8.88|7.27|8.97|7.34|8.97|7.34|8.88|7.27|0
1652153590000|2022-05-10 03:33:10|8.95|7.33|8.95|7.33|8.95|7.33|8.95|7.33|0
1652153600000|2022-05-10 03:33:20|8.94|7.31|8.92|7.3|8.94|7.31|8.92|7.3|0
1652153610000|2022-05-10 03:33:30|8.9|7.28|8.88|7.27|8.9|7.28|8.88|7.27|0
1652153620000|2022-05-10 03:33:40|8.89|7.28|8.92|7.3|8.92|7.3|8.89|7.28|0
1652153630000|2022-05-10 03:33:50|8.9|7.28|8.9|7.28|8.9|7.28|8.9|7.28|0
1652153640000|2022-05-10 03:34:00|8.92|7.3|8.92|7.3|8.92|7.3|8.92|7.3|0
1652153650000|2022-05-10 03:34:10|8.94|7.31|8.93|7.3|8.94|7.31|8.92|7.3|0
1652153660000|2022-05-10 03:34:20|8.95|7.33|8.94|7.31|8.95|7.33|8.93|7.3|0
1652153670000|2022-05-10 03:34:30|8.92|7.32|8.92|7.3|8.92|7.32|8.92|7.3|0
1652153680000|2022-05-10 03:34:40|8.94|7.31|8.94|7.31|8.94|7.32|8.93|7.3|0
1652153690000|2022-05-10 03:34:50|8.92|7.3|8.93|7.3|8.94|7.31|8.92|7.3|0
1652153700000|2022-05-10 03:35:00|8.94|7.31|8.92|7.3|8.94|7.31|8.92|7.3|0
1652153710000|2022-05-10 03:35:10|8.93|7.31|8.94|7.31|8.94|7.31|8.93|7.31|0
1652153720000|2022-05-10 03:35:20|8.9|7.28|8.89|7.27|8.9|7.28|8.89|7.27|0
1652153730000|2022-05-10 03:35:30|8.92|7.3|8.92|7.3|8.93|7.3|8.92|7.3|0
1652153740000|2022-05-10 03:35:40|8.94|7.31|8.94|7.32|8.95|7.33|8.94|7.31|0
1652153750000|2022-05-10 03:35:50|8.95|7.33|8.95|7.33|8.95|7.33|8.95|7.33|0
1652153760000|2022-05-10 03:36:00|8.94|7.31|8.94|7.31|8.94|7.31|8.94|7.31|0
1652153770000|2022-05-10 03:36:10|8.93|7.3|8.94|7.31|8.94|7.31|8.93|7.3|0
1652153780000|2022-05-10 03:36:20|8.95|7.33|8.97|7.34|8.97|7.34|8.95|7.33|0
1652153790000|2022-05-10 03:36:30|8.95|7.33|8.97|7.34|8.97|7.34|8.95|7.33|0
1652153800000|2022-05-10 03:36:40|8.96|7.33|8.99|7.35|8.99|7.35|8.96|7.33|0
1652153810000|2022-05-10 03:36:50|9.01|7.37|8.99|7.35|9.01|7.37|8.99|7.35|0
1652153820000|2022-05-10 03:37:00|9.01|7.37|9.01|7.37|9.01|7.37|9.01|7.37|0
1652153830000|2022-05-10 03:37:10|9|7.36|8.99|7.35|9|7.36|8.99|7.35|0
1652153840000|2022-05-10 03:37:20|9|7.36|9.01|7.37|9.01|7.37|9|7.36|0
1652153850000|2022-05-10 03:37:30|9.02|7.38|9.01|7.37|9.02|7.38|9.01|7.37|0
1652153860000|2022-05-10 03:37:40|9.02|7.38|9.02|7.38|9.02|7.38|9.02|7.38|0
1652153870000|2022-05-10 03:37:50|9.04|7.4|9.04|7.4|9.04|7.4|9.04|7.4|0
1652153880000|2022-05-10 03:38:00|9.06|7.41|9.07|7.42|9.07|7.42|9.06|7.41|0
1652153890000|2022-05-10 03:38:10|9.05|7.4|9.06|7.41|9.06|7.41|9.04|7.4|0
1652153900000|2022-05-10 03:38:20|9.04|7.4|9.09|7.44|9.09|7.44|9.04|7.4|0
1652153910000|2022-05-10 03:38:30|9.1|7.45|9.09|7.44|9.11|7.45|9.09|7.44|0
1652153920000|2022-05-10 03:38:40|9.08|7.43|9.09|7.44|9.09|7.44|9.08|7.43|0
1652153930000|2022-05-10 03:38:50|9.08|7.43|9.08|7.43|9.09|7.44|9.08|7.43|0
1652153940000|2022-05-10 03:39:00|9.09|7.44|9.09|7.44|9.1|7.45|9.09|7.44|0
1652153950000|2022-05-10 03:39:10|9.08|7.43|9.08|7.43|9.08|7.43|9.08|7.43|0
1652153960000|2022-05-10 03:39:20|9.09|7.44|9.09|7.44|9.09|7.44|9.09|7.44|0
1652153970000|2022-05-10 03:39:30|9.08|7.43|9.08|7.43|9.08|7.43|9.08|7.43|0
1652153980000|2022-05-10 03:39:40|9.07|7.42|9.07|7.42|9.07|7.42|9.07|7.42|0
1652153990000|2022-05-10 03:39:50|9.06|7.41|9.08|7.43|9.08|7.43|9.06|7.41|0
1652154010000|2022-05-10 03:40:10|9.06|7.41|9.06|7.41|9.06|7.41|9.06|7.41|0
1652154020000|2022-05-10 03:40:20|9.08|7.43|9.08|7.43|9.08|7.43|9.08|7.43|0
1652154030000|2022-05-10 03:40:30|9.09|7.44|9.08|7.43|9.09|7.44|9.08|7.43|0
1652154040000|2022-05-10 03:40:40|9.09|7.44|9.13|7.47|9.13|7.47|9.09|7.44|0
1652154050000|2022-05-10 03:40:50|9.15|7.48|9.16|7.5|9.16|7.5|9.15|7.48|0
1652154060000|2022-05-10 03:41:00|9.17|7.51|9.17|7.51|9.17|7.51|9.16|7.5|0
1652154070000|2022-05-10 03:41:10|9.15|7.48|9.14|7.48|9.15|7.48|9.14|7.48|0
1652154080000|2022-05-10 03:41:20|9.15||9.15||9.15||9.14||0
1652154090000|2022-05-10 03:41:30|9.14|7.47|9.12|7.46|9.14|7.47|9.12|7.46|0
1652154100000|2022-05-10 03:41:40|9.1|7.45|9.1|7.45|9.1|7.45|9.1|7.45|0
1652154110000|2022-05-10 03:41:50|9.09|7.44|9.09|7.44|9.09|7.44|9.09|7.44|0
1652154120000|2022-05-10 03:42:00|9.1|7.45|9.08|7.43|9.1|7.45|9.08|7.43|0
1652154130000|2022-05-10 03:42:10|9.07|7.42|9.07|7.42|9.07|7.42|9.06|7.41|0
1652154140000|2022-05-10 03:42:20|9.11|7.45|9.09|7.44|9.11|7.45|9.09|7.44|0
1652154150000|2022-05-10 03:42:30|9.1|7.45|9.12|7.46|9.12|7.46|9.1|7.45|0
1652154160000|2022-05-10 03:42:40|9.13|7.47|9.27|7.59|9.27|7.59|9.13|7.47|0
1652154170000|2022-05-10 03:42:50|9.26|7.58|9.24|7.56|9.28|7.59|9.24|7.56|0
1652154210000|2022-05-10 03:43:30|9.22|7.54|9.22|7.54|9.22|7.54|9.22|7.54|0
1652154220000|2022-05-10 03:43:40|9.2|7.53|9.18|7.51|9.2|7.53|9.18|7.51|0
1652154230000|2022-05-10 03:43:50|9.2|7.53|9.2|7.53|9.2|7.53|9.2|7.53|0
1652154240000|2022-05-10 03:44:00|9.18|7.51|9.2|7.53|9.2|7.53|9.18|7.51|0
1652154250000|2022-05-10 03:44:10|9.21||9.2||9.21||9.2||0
1652154260000|2022-05-10 03:44:20|9.19|7.52|9.15|7.49|9.19|7.52|9.15|7.49|0
1652154270000|2022-05-10 03:44:30|9.16|7.5|9.17|7.5|9.17|7.5|9.16|7.5|0
1652154280000|2022-05-10 03:44:40|9.16|7.48|9.15|7.48|9.16|7.48|9.15|7.48|0
1652154290000|2022-05-10 03:44:50|9.14||9.14||9.14||9.14||0
1652154300000|2022-05-10 03:45:00|9.13|7.47|9.13|7.47|9.13|7.47|9.13|7.47|0
1652154310000|2022-05-10 03:45:10|9.16|7.5|9.18|7.51|9.18|7.51|9.15|7.49|0
1652154320000|2022-05-10 03:45:20|9.2|7.53|9.19|7.52|9.2|7.53|9.19|7.52|0
1652154330000|2022-05-10 03:45:30|9.18|7.51|9.18|7.51|9.18|7.51|9.17|7.5|0
1652154340000|2022-05-10 03:45:40|9.23|7.56|9.25|7.57|9.25|7.57|9.23|7.56|0
1652154350000|2022-05-10 03:45:50|9.23|7.56|9.2|7.53|9.23|7.56|9.2|7.53|0
1652154360000|2022-05-10 03:46:00|9.19|7.52|9.21|7.53|9.22|7.54|9.19|7.52|0
1652154370000|2022-05-10 03:46:10|9.22|7.55|9.22|7.54|9.22|7.55|9.2|7.53|0
1652154380000|2022-05-10 03:46:20|9.2|7.53|9.18|7.51|9.2|7.53|9.18|7.51|0
1652154390000|2022-05-10 03:46:30|9.17|7.5|9.16|7.5|9.17|7.5|9.16|7.5|0
1652154400000|2022-05-10 03:46:40|9.17|7.51|9.18|7.51|9.18|7.51|9.17|7.51|0
1652154410000|2022-05-10 03:46:50|9.17|7.5|9.17|7.5|9.17|7.5|9.17|7.5|0
1652154420000|2022-05-10 03:47:00|9.16|7.48|9.14|7.48|9.16|7.48|9.14|7.48|0
1652154440000|2022-05-10 03:47:20|9.13|7.47|9.14|7.48|9.14|7.48|9.13|7.47|0
1652154450000|2022-05-10 03:47:30|9.17|7.5|9.19|7.52|9.19|7.52|9.17|7.5|0
1652154460000|2022-05-10 03:47:40|9.2|7.53|9.22|7.54|9.22|7.54|9.2|7.53|0
1652154470000|2022-05-10 03:47:50|9.21|7.53|9.22|7.54|9.22|7.54|9.21|7.53|0
1652154480000|2022-05-10 03:48:00|9.23|7.55|9.23|7.55|9.23|7.55|9.23|7.55|0
1652154490000|2022-05-10 03:48:10|9.24|7.56|9.23|7.55|9.24|7.56|9.23|7.55|0
1652154500000|2022-05-10 03:48:20|9.25|7.57|9.25|7.57|9.25|7.57|9.25|7.57|0
1652154510000|2022-05-10 03:48:30|9.28|7.59|9.25|7.57|9.28|7.59|9.25|7.57|0
1652154520000|2022-05-10 03:48:40|9.26|7.58|9.26|7.58|9.26|7.58|9.26|7.58|0
1652154530000|2022-05-10 03:48:50|9.25|7.57|9.23|7.55|9.25|7.57|9.23|7.55|0
1652154550000|2022-05-10 03:49:10|9.25|7.57|9.29|7.6|9.29|7.6|9.25|7.57|0
1652154560000|2022-05-10 03:49:20|9.31|7.62|9.32|7.63|9.34|7.64|9.31|7.62|0
1652154570000|2022-05-10 03:49:30|9.31|7.61|9.36|7.66|9.38|7.67|9.31|7.61|0
1652154580000|2022-05-10 03:49:40|9.37|7.67|9.37|7.67|9.38|7.67|9.37|7.67|0
1652154590000|2022-05-10 03:49:50|9.38||9.37||9.38||9.37||0
1652154600000|2022-05-10 03:50:00|9.41|7.7|9.37|7.67|9.43|7.72|9.37|7.67|0
1652154610000|2022-05-10 03:50:10|9.38|7.68|9.4|7.69|9.4|7.69|9.37|7.68|0
1652154620000|2022-05-10 03:50:20|9.38|7.67|9.4|7.69|9.4|7.69|9.37|7.67|0
1652154630000|2022-05-10 03:50:30|9.39|7.68|9.4|7.69|9.4|7.69|9.39|7.68|0
1652154640000|2022-05-10 03:50:40|9.47|7.75|9.45|7.73|9.47|7.75|9.45|7.73|0
1652154650000|2022-05-10 03:50:50|9.47|7.75|9.47|7.75|9.47|7.75|9.45|7.73|0
1652154660000|2022-05-10 03:51:00|9.45|7.73|9.45|7.73|9.47|7.75|9.45|7.73|0
1652154670000|2022-05-10 03:51:10|9.44|7.72|9.43|7.72|9.44|7.72|9.43|7.72|0
1652154680000|2022-05-10 03:51:20|9.44|7.75|9.45|7.73|9.47|7.75|9.44|7.73|0
1652154690000|2022-05-10 03:51:30|9.43|7.72|9.43|7.72|9.45|7.73|9.43|7.72|0
1652154700000|2022-05-10 03:51:40|9.42|7.71|9.45|7.73|9.45|7.73|9.42|7.71|0
1652154710000|2022-05-10 03:51:50|9.43|7.72|9.45|7.73|9.47|7.75|9.43|7.72|0
1652154720000|2022-05-10 03:52:00|9.47|7.75|9.48|7.75|9.48|7.75|9.47|7.75|0
1652154730000|2022-05-10 03:52:10|9.47|7.76|9.49|7.76|9.49|7.76|9.47|7.76|0
1652154740000|2022-05-10 03:52:20|9.48|7.75|9.48|7.75|9.48|7.75|9.48|7.75|0
1652154750000|2022-05-10 03:52:30|9.49|7.76|9.49|7.76|9.49|7.76|9.49|7.76|0
1652154760000|2022-05-10 03:52:40|9.48|7.75|9.49|7.76|9.49|7.76|9.48|7.75|0
1652154770000|2022-05-10 03:52:50|9.48|7.75|9.49|7.76|9.49|7.76|9.48|7.75|0
1652154780000|2022-05-10 03:53:00|9.48|7.75|9.49|7.76|9.49|7.76|9.48|7.75|0
1652154790000|2022-05-10 03:53:10|9.48|7.75|9.49|7.76|9.49|7.76|9.48|7.75|0
1652154800000|2022-05-10 03:53:20|9.47|7.75|9.46|7.74|9.49|7.76|9.46|7.74|0
1652154810000|2022-05-10 03:53:30|9.47|7.75|9.47|7.75|9.49|7.76|9.47|7.75|0
1652154820000|2022-05-10 03:53:40|9.49|7.76|9.49|7.76|9.49|7.76|9.49|7.76|0
1652154870000|2022-05-10 03:54:30|9.47|7.75|9.47|7.75|9.47|7.75|9.47|7.75|0
1652154880000|2022-05-10 03:54:40|9.46|7.74|9.44|7.72|9.46|7.74|9.44|7.72|0
1652154890000|2022-05-10 03:54:50|9.43|7.73|9.45|7.73|9.45|7.73|9.43|7.72|0
1652154900000|2022-05-10 03:55:00|9.47|7.75|9.45|7.73|9.47|7.75|9.45|7.73|0
1652154910000|2022-05-10 03:55:10|9.47|7.75|9.49|7.76|9.49|7.76|9.47|7.75|0
1652154920000|2022-05-10 03:55:20|9.48|7.75|9.48|7.75|9.48|7.75|9.48|7.75|0
1652154930000|2022-05-10 03:55:30|9.49|7.76|9.47|7.75|9.49|7.76|9.47|7.75|0
1652154940000|2022-05-10 03:55:40|9.45|7.73|9.45|7.73|9.47|7.75|9.45|7.73|0
1652154950000|2022-05-10 03:55:50|9.43|7.72|9.49|7.76|9.49|7.76|9.43|7.72|0
1652154990000|2022-05-10 03:56:30|9.48|7.75|9.48|7.75|9.48|7.75|9.48|7.75|0
1652155000000|2022-05-10 03:56:40|9.47|7.76|9.45|7.73|9.49|7.76|9.45|7.73|0
1652155010000|2022-05-10 03:56:50|9.43|7.72|9.43|7.72|9.45|7.73|9.43|7.72|0
1652155020000|2022-05-10 03:57:00|9.47|7.75|9.47|7.75|9.47|7.75|9.47|7.75|0
1652155040000|2022-05-10 03:57:20|9.45|7.73|9.45|7.73|9.45|7.73|9.45|7.73|0
1652155050000|2022-05-10 03:57:30|9.47|7.75|9.45|7.73|9.47|7.75|9.45|7.73|0
1652155060000|2022-05-10 03:57:40|9.43|7.72|9.46|7.74|9.46|7.74|9.43|7.72|0
1652155070000|2022-05-10 03:57:50|9.47|7.75|9.47|7.75|9.47|7.75|9.46|7.74|0
1652155080000|2022-05-10 03:58:00|9.46|7.74|9.43|7.72|9.46|7.74|9.43|7.72|0
1652155090000|2022-05-10 03:58:10|9.42|7.71|9.41|7.7|9.42|7.71|9.41|7.7|0
1652155100000|2022-05-10 03:58:20|9.39|7.69|9.41|7.7|9.41|7.7|9.39|7.69|0
1652155110000|2022-05-10 03:58:30|9.39|7.69|9.39|7.69|9.39|7.69|9.39|7.69|0
1652155120000|2022-05-10 03:58:40|9.41|7.7|9.43|7.72|9.43|7.72|9.41|7.7|0
1652155130000|2022-05-10 03:58:50|9.44|7.73|9.43|7.72|9.45|7.73|9.43|7.72|0
1652155140000|2022-05-10 03:59:00|9.45|7.73|9.41|7.7|9.45|7.73|9.41|7.7|0
1652155150000|2022-05-10 03:59:10|9.39|7.69|9.45|7.73|9.45|7.73|9.39|7.69|0
1652155160000|2022-05-10 03:59:20|9.43|7.72|9.45|7.73|9.45|7.73|9.43|7.72|0
1652155180000|2022-05-10 03:59:40|9.47|7.75|9.47|7.75|9.47|7.75|9.47|7.75|0
1652155190000|2022-05-10 03:59:50|9.46|7.74|9.48|7.76|9.48|7.76|9.46|7.74|0
1652155200000|2022-05-10 04:00:00|9.47|7.75|9.47|7.74|9.47|7.75|9.47|7.74|0
1652155210000|2022-05-10 04:00:10|9.46||9.47||9.47||9.46||0
1652155220000|2022-05-10 04:00:20|9.45|7.73|9.43|7.71|9.45|7.73|9.43|7.71|0
1652155230000|2022-05-10 04:00:30|9.45|7.73|9.43|7.71|9.45|7.73|9.43|7.71|0
1652155240000|2022-05-10 04:00:40|9.39|7.68|9.39|7.68|9.39|7.68|9.39|7.68|0
1652155250000|2022-05-10 04:00:50|9.43|7.71|9.43|7.71|9.43|7.71|9.43|7.71|0
1652155260000|2022-05-10 04:01:00|9.41|7.7|9.43|7.71|9.43|7.71|9.41|7.7|0
1652155270000|2022-05-10 04:01:10|9.42||9.43||9.43||9.42||0
1652155280000|2022-05-10 04:01:20|9.47|7.74|9.47|7.74|9.47|7.74|9.47|7.74|0
1652155290000|2022-05-10 04:01:30|9.46|7.75|9.47|7.75|9.47|7.75|9.46|7.75|0
1652155300000|2022-05-10 04:01:40|9.46|7.74|9.46|7.74|9.46|7.74|9.46|7.74|0
1652155310000|2022-05-10 04:01:50|9.45|7.73|9.45|7.73|9.47|7.74|9.45|7.73|0
1652155320000|2022-05-10 04:02:00|9.46|7.74|9.46|7.74|9.46|7.74|9.46|7.74|0
1652155330000|2022-05-10 04:02:10|9.45|7.73|9.43|7.71|9.45|7.73|9.43|7.71|0
1652155340000|2022-05-10 04:02:20|9.44|7.72|9.45|7.73|9.45|7.73|9.44|7.72|0
1652155350000|2022-05-10 04:02:30|9.43|7.71|9.43|7.71|9.43|7.71|9.43|7.71|0
1652155360000|2022-05-10 04:02:40|9.45|7.73|9.47|7.74|9.47|7.74|9.45|7.73|0
1652155370000|2022-05-10 04:02:50|9.46|7.73|9.45|7.73|9.46|7.73|9.45|7.73|0
1652155380000|2022-05-10 04:03:00|9.46|7.74|9.43|7.71|9.46|7.74|9.43|7.71|0
1652155390000|2022-05-10 04:03:10|9.44|7.72|9.44|7.72|9.44|7.72|9.44|7.72|0
1652155400000|2022-05-10 04:03:20|9.45|7.73|9.43|7.71|9.45|7.73|9.43|7.71|0
1652155410000|2022-05-10 04:03:30|9.41|7.7|9.41|7.7|9.41|7.7|9.4|7.69|0
1652155420000|2022-05-10 04:03:40|9.43|7.71|9.43|7.71|9.43|7.71|9.43|7.71|0
1652155430000|2022-05-10 04:03:50|9.45|7.73|9.46|7.74|9.46|7.74|9.45|7.73|0
1652155440000|2022-05-10 04:04:00|9.45|7.73|9.46|7.74|9.46|7.74|9.44|7.72|0
1652155450000|2022-05-10 04:04:10|9.45|7.73|9.43|7.71|9.45|7.73|9.43|7.71|0
1652155460000|2022-05-10 04:04:20|9.44|7.72|9.47|7.75|9.47|7.75|9.44|7.72|0
1652155470000|2022-05-10 04:04:30|9.48|7.76|9.48|7.76|9.48|7.76|9.48|7.76|0
1652155490000|2022-05-10 04:04:50|9.46|7.74|9.46|7.74|9.46|7.74|9.46|7.74|0
1652155520000|2022-05-10 04:05:20|9.47|7.75|9.46|7.74|9.48|7.76|9.46|7.74|0
1652155540000|2022-05-10 04:05:40|9.45|7.73|9.44|7.72|9.45|7.73|9.44|7.72|0
1652155550000|2022-05-10 04:05:50|9.43|7.71|9.46|7.74|9.46|7.74|9.43|7.71|0
1652155560000|2022-05-10 04:06:00|9.48|7.76|9.45|7.74|9.48|7.76|9.45|7.74|0
1652155570000|2022-05-10 04:06:10|9.46|7.75|9.47|7.75|9.47|7.75|9.46|7.75|0
1652155580000|2022-05-10 04:06:20|9.48|7.76|9.48|7.76|9.48|7.76|9.48|7.76|0
1652155590000|2022-05-10 04:06:30|9.46|7.74|9.46|7.74|9.46|7.74|9.46|7.74|0
1652155600000|2022-05-10 04:06:40|9.45|7.73|9.45|7.73|9.45|7.73|9.45|7.73|0
1652155610000|2022-05-10 04:06:50|9.46|7.74|9.45|7.73|9.46|7.74|9.45|7.73|0
1652155620000|2022-05-10 04:07:00|9.41|7.7|9.41|7.7|9.41|7.7|9.41|7.7|0
1652155630000|2022-05-10 04:07:10|9.39|7.68|9.38|7.67|9.39|7.68|9.37|7.67|0
1652155640000|2022-05-10 04:07:20|9.39|7.68|9.39|7.68|9.39|7.68|9.39|7.68|0
1652155650000|2022-05-10 04:07:30|9.37|7.67|9.37|7.67|9.37|7.67|9.37|7.67|0
1652155680000|2022-05-10 04:08:00|9.39|7.68|9.43|7.71|9.43|7.71|9.39|7.68|0
1652155690000|2022-05-10 04:08:10|9.46|7.74|9.43|7.71|9.46|7.74|9.43|7.71|0
1652155700000|2022-05-10 04:08:20|9.44|7.73|9.44|7.73|9.44|7.73|9.44|7.73|0
1652155710000|2022-05-10 04:08:30|9.46|7.74|9.46|7.74|9.46|7.74|9.46|7.74|0
1652155720000|2022-05-10 04:08:40|9.48|7.76|9.48|7.76|9.48|7.76|9.48|7.76|0
1652155730000|2022-05-10 04:08:50|9.46|7.74|9.46|7.74|9.46|7.74|9.46|7.74|0
1652155740000|2022-05-10 04:09:00|9.44|7.73|9.43|7.71|9.45|7.73|9.43|7.71|0
1652155750000|2022-05-10 04:09:10|9.46|7.74|9.45|7.73|9.46|7.74|9.45|7.73|0
1652155760000|2022-05-10 04:09:20|9.44|7.74|9.45|7.73|9.46|7.74|9.44|7.73|0
1652155770000|2022-05-10 04:09:30|9.46|7.74|9.46|7.74|9.46|7.74|9.46|7.74|0
1652155780000|2022-05-10 04:09:40|9.44|7.73|9.43|7.71|9.44|7.73|9.43|7.71|0
1652155790000|2022-05-10 04:09:50|9.41|7.7|9.44|7.73|9.44|7.73|9.41|7.7|0
1652155800000|2022-05-10 04:10:00|9.43|7.71|9.42|7.7|9.43|7.71|9.42|7.7|0
1652155810000|2022-05-10 04:10:10|9.41||9.41||9.41||9.41||0
1652155820000|2022-05-10 04:10:20|9.39|7.68|9.43|7.71|9.43|7.71|9.39|7.68|0
1652155830000|2022-05-10 04:10:30|9.44|7.73|9.44|7.73|9.44|7.73|9.44|7.73|0
1652155860000|2022-05-10 04:11:00|9.45|7.74|9.46|7.74|9.47|7.75|9.45|7.74|0
1652155870000|2022-05-10 04:11:10|9.44|7.73|9.48|7.76|9.48|7.76|9.44|7.73|0
1652155890000|2022-05-10 04:11:30|9.47|7.75|9.48|7.76|9.48|7.76|9.46|7.74|0
1652155900000|2022-05-10 04:11:40|9.47|7.75|9.48|7.76|9.48|7.76|9.47|7.75|0
1652155910000|2022-05-10 04:11:50|9.46|7.74|9.48|7.76|9.48|7.76|9.46|7.74|0
1652155920000|2022-05-10 04:12:00|9.46|7.74|9.48|7.76|9.48|7.76|9.46|7.74|0
1652155970000|2022-05-10 04:12:50|9.47|7.75|9.46|7.74|9.47|7.75|9.46|7.74|0
1652155980000|2022-05-10 04:13:00|9.44|7.73|9.41|7.7|9.44|7.73|9.41|7.7|0
1652156000000|2022-05-10 04:13:20|9.39|7.68|9.39|7.68|9.39|7.68|9.37|7.67|0
1652156010000|2022-05-10 04:13:30|9.41|7.7|9.44|7.73|9.44|7.73|9.41|7.7|0
1652156020000|2022-05-10 04:13:40|9.42|7.71|9.44|7.73|9.44|7.73|9.42|7.71|0
1652156030000|2022-05-10 04:13:50|9.46|7.74|9.46|7.74|9.46|7.74|9.46|7.74|0
1652156040000|2022-05-10 04:14:00|9.45|7.73|9.45|7.73|9.45|7.73|9.44|7.73|0
1652156050000|2022-05-10 04:14:10|9.44|7.71|9.42|7.71|9.44|7.71|9.42|7.71|0
1652156060000|2022-05-10 04:14:20|9.41|7.7|9.42|7.71|9.42|7.71|9.41|7.7|0
1652156080000|2022-05-10 04:14:40|9.41|7.7|9.41|7.7|9.41|7.7|9.41|7.7|0
1652156090000|2022-05-10 04:14:50|9.42|7.71|9.41|7.7|9.44|7.73|9.41|7.7|0
1652156100000|2022-05-10 04:15:00|9.39|7.68|9.39|7.68|9.39|7.68|9.39|7.68|0
1652156120000|2022-05-10 04:15:20|9.41|7.7|9.41|7.7|9.41|7.7|9.41|7.7|0
1652156130000|2022-05-10 04:15:30|9.4|7.69|9.4|7.69|9.4|7.69|9.4|7.69|0
1652156150000|2022-05-10 04:15:50|9.39|7.68|9.4|7.69|9.4|7.69|9.39|7.68|0
1652156170000|2022-05-10 04:16:10|9.42|7.71|9.42|7.71|9.42|7.71|9.42|7.71|0
1652156180000|2022-05-10 04:16:20|9.4|7.69|9.4|7.69|9.4|7.69|9.4|7.69|0
1652156200000|2022-05-10 04:16:40|9.39|7.68|9.39|7.68|9.39|7.68|9.39|7.68|0
1652156210000|2022-05-10 04:16:50|9.4|7.69|9.4|7.69|9.4|7.69|9.4|7.69|0
1652156220000|2022-05-10 04:17:00|9.39|7.68|9.39|7.68|9.39|7.68|9.39|7.68|0
1652156230000|2022-05-10 04:17:10|9.4|7.69|9.41|7.7|9.42|7.71|9.4|7.69|0
1652156240000|2022-05-10 04:17:20|9.42|7.71|9.42|7.71|9.44|7.72|9.42|7.71|0
1652156250000|2022-05-10 04:17:30|9.41|7.7|9.4|7.69|9.41|7.7|9.4|7.69|0
1652156260000|2022-05-10 04:17:40|9.39|7.68|9.39|7.68|9.39|7.68|9.39|7.68|0
1652156270000|2022-05-10 04:17:50|9.37|7.66|9.37|7.66|9.37|7.66|9.37|7.66|0
1652156290000|2022-05-10 04:18:10|9.35|7.65|9.35|7.65|9.35|7.65|9.31|7.62|0
1652156300000|2022-05-10 04:18:20|9.37|7.66|9.37|7.66|9.39|7.68|9.37|7.66|0
1652156310000|2022-05-10 04:18:30|9.36||9.37||9.37||9.36||0
1652156320000|2022-05-10 04:18:40|9.39|7.68|9.37|7.66|9.39|7.68|9.37|7.66|0
1652156340000|2022-05-10 04:19:00|9.35|7.65|9.35|7.65|9.35|7.65|9.35|7.65|0
1652156350000|2022-05-10 04:19:10|9.33|7.63|9.33|7.63|9.33|7.63|9.33|7.63|0
1652156360000|2022-05-10 04:19:20|9.35|7.65|9.35|7.65|9.35|7.65|9.35|7.65|0
1652156370000|2022-05-10 04:19:30|9.39|7.68|9.39|7.69|9.4|7.69|9.39|7.68|0
1652156380000|2022-05-10 04:19:40|9.37|7.68|9.39|7.68|9.39|7.68|9.37|7.66|0
1652156390000|2022-05-10 04:19:50|9.38||9.38||9.38||9.38||0
1652156400000|2022-05-10 04:20:00|9.4|7.69|9.4|7.69|9.4|7.69|9.4|7.69|0
1652156410000|2022-05-10 04:20:10|9.38|7.68|9.39|7.69|9.39|7.69|9.38|7.68|0
1652156420000|2022-05-10 04:20:20|9.38|7.68|9.38|7.68|9.39|7.69|9.38|7.68|0
1652156430000|2022-05-10 04:20:30||7.67||7.67||7.67||7.67|0
1652156440000|2022-05-10 04:20:40||7.68||7.68||7.68||7.68|0
1652156450000|2022-05-10 04:20:50|9.39|7.69|9.38|7.68|9.39|7.69|9.38|7.68|0
1652156460000|2022-05-10 04:21:00|9.39|7.69|9.43|7.72|9.44|7.72|9.39|7.69|0
1652156470000|2022-05-10 04:21:10|9.42|7.71|9.44|7.72|9.44|7.72|9.42|7.71|0
1652156490000|2022-05-10 04:21:30|9.42|7.71|9.42|7.71|9.42|7.71|9.42|7.71|0
1652156500000|2022-05-10 04:21:40|9.44|7.72|9.43|7.72|9.44|7.72|9.43|7.72|0
1652156510000|2022-05-10 04:21:50|9.44|7.71|9.42|7.71|9.44|7.71|9.42|7.71|0
1652156520000|2022-05-10 04:22:00|9.41|7.7|9.42|7.71|9.42|7.71|9.41|7.7|0
1652156530000|2022-05-10 04:22:10|9.43|7.72|9.44|7.72|9.44|7.72|9.43|7.72|0
1652156550000|2022-05-10 04:22:30|9.42|7.71|9.42|7.71|9.42|7.71|9.42|7.71|0
1652156560000|2022-05-10 04:22:40|9.43||9.43||9.43||9.43||0
1652156570000|2022-05-10 04:22:50|9.44|7.72|9.44|7.72|9.44|7.72|9.44|7.72|0
1652156580000|2022-05-10 04:23:00|9.43|7.71|9.42|7.71|9.43|7.71|9.42|7.71|0
1652156590000|2022-05-10 04:23:10|9.41|7.7|9.41|7.7|9.41|7.7|9.41|7.7|0
1652156600000|2022-05-10 04:23:20|9.4|7.69|9.38|7.68|9.4|7.69|9.38|7.68|0
1652156620000|2022-05-10 04:23:40|9.39|7.66|9.37|7.66|9.39|7.66|9.37|7.66|0
1652156640000|2022-05-10 04:24:00||7.67||7.66||7.67||7.66|0
1652156650000|2022-05-10 04:24:10|9.36|7.65|9.37|7.67|9.37|7.67|9.36|7.65|0
1652156660000|2022-05-10 04:24:20|9.36|7.66|9.35|7.65|9.36|7.66|9.35|7.65|0
1652156670000|2022-05-10 04:24:30|9.33|7.63|9.35|7.65|9.35|7.65|9.33|7.63|0
1652156680000|2022-05-10 04:24:40|9.36||9.35||9.36||9.35||0
1652156690000|2022-05-10 04:24:50|9.36|7.66|9.36|7.66|9.36|7.66|9.36|7.66|0
1652156700000|2022-05-10 04:25:00||7.65||7.66||7.66||7.65|0
1652156710000|2022-05-10 04:25:10|9.37|7.67|9.38|7.68|9.38|7.68|9.37|7.67|0
1652156720000|2022-05-10 04:25:20|9.36|7.66|9.38|7.68|9.38|7.68|9.36|7.66|0
1652156730000|2022-05-10 04:25:30|9.4|7.69|9.4|7.69|9.42|7.71|9.4|7.69|0
1652156740000|2022-05-10 04:25:40|9.38|7.68|9.38|7.68|9.38|7.68|9.38|7.68|0
1652156750000|2022-05-10 04:25:50|9.39||9.38||9.39||9.38||0
1652156760000|2022-05-10 04:26:00|9.37|7.67|9.35|7.65|9.37|7.67|9.35|7.65|0
1652156770000|2022-05-10 04:26:10|9.36|7.66|9.36|7.66|9.36|7.66|9.36|7.66|0
1652156780000|2022-05-10 04:26:20|9.35|7.65|9.35|7.65|9.35|7.65|9.35|7.65|0
1652156790000|2022-05-10 04:26:30|9.36|7.66|9.36|7.66|9.36|7.66|9.36|7.66|0
1652156800000|2022-05-10 04:26:40|9.38|7.68|9.42|7.71|9.42|7.71|9.38|7.68|0
1652156810000|2022-05-10 04:26:50|9.41|7.7|9.39|7.68|9.41|7.7|9.38|7.68|0
1652156820000|2022-05-10 04:27:00|9.4|7.69|9.43|7.71|9.43|7.71|9.4|7.69|0
1652156830000|2022-05-10 04:27:10|9.42|7.72|9.44|7.72|9.44|7.72|9.42|7.71|0
1652156840000|2022-05-10 04:27:20|9.42|7.71|9.4|7.69|9.42|7.71|9.4|7.69|0
1652156850000|2022-05-10 04:27:30|9.39|7.68|9.42|7.71|9.42|7.71|9.39|7.68|0
1652156860000|2022-05-10 04:27:40|9.44|7.72|9.46|7.74|9.46|7.74|9.44|7.72|0
1652156870000|2022-05-10 04:27:50|9.45|7.73|9.46|7.74|9.46|7.74|9.45|7.73|0
1652156880000|2022-05-10 04:28:00|9.45|7.73|9.46|7.74|9.46|7.74|9.45|7.73|0
1652156900000|2022-05-10 04:28:20|9.44|7.72|9.42|7.71|9.45|7.73|9.42|7.71|0
1652156910000|2022-05-10 04:28:30|9.45|7.73|9.42|7.71|9.45|7.73|9.42|7.71|0
1652156920000|2022-05-10 04:28:40|9.43|7.72|9.44|7.72|9.44|7.72|9.43|7.72|0
1652156950000|2022-05-10 04:29:10|9.42|7.71|9.42|7.71|9.42|7.71|9.42|7.71|0
1652156960000|2022-05-10 04:29:20|9.43||9.43||9.43||9.43||0
1652156970000|2022-05-10 04:29:30|9.44|7.72|9.44|7.72|9.45|7.73|9.44|7.72|0
1652156980000|2022-05-10 04:29:40|9.43|7.71|9.4|7.69|9.43|7.71|9.38|7.68|0
1652157020000|2022-05-10 04:30:20|9.42|7.71|9.42|7.71|9.42|7.71|9.42|7.71|0
1652157040000|2022-05-10 04:30:40|9.44|7.72|9.44|7.72|9.44|7.72|9.44|7.72|0
1652157050000|2022-05-10 04:30:50|9.45|7.74|9.45|7.74|9.45|7.74|9.44|7.73|0
1652157060000|2022-05-10 04:31:00|9.44|7.72|9.42|7.71|9.44|7.72|9.42|7.71|0
1652157070000|2022-05-10 04:31:10||7.7||7.7||7.7||7.7|0
1652157080000|2022-05-10 04:31:20|9.44|7.72|9.44|7.72|9.44|7.72|9.44|7.72|0
1652157090000|2022-05-10 04:31:30|9.45|7.73|9.46|7.74|9.46|7.74|9.45|7.73|0
1652157100000|2022-05-10 04:31:40|9.45|7.73|9.44|7.72|9.47|7.75|9.44|7.72|0
1652157110000|2022-05-10 04:31:50|9.45|7.73|9.45|7.73|9.45|7.73|9.45|7.73|0
1652157120000|2022-05-10 04:32:00|9.44|7.72|9.44|7.73|9.45|7.73|9.44|7.72|0
1652157130000|2022-05-10 04:32:10||7.72||7.72||7.72||7.72|0
1652157140000|2022-05-10 04:32:20|9.45|7.73|9.44|7.72|9.45|7.73|9.44|7.72|0
1652157150000|2022-05-10 04:32:30||7.73||7.72||7.73||7.72|0
1652157160000|2022-05-10 04:32:40||7.73||7.72||7.73||7.72|0
1652157170000|2022-05-10 04:32:50|9.43|7.73|9.45|7.73|9.45|7.73|9.43|7.73|0
1652157190000|2022-05-10 04:33:10|9.46|7.74|9.47|7.75|9.47|7.75|9.46|7.74|0
1652157230000|2022-05-10 04:33:50|9.45|7.73|9.45|7.73|9.45|7.73|9.45|7.73|0
1652157240000|2022-05-10 04:34:00|9.46|7.74|9.44|7.73|9.46|7.74|9.44|7.73|0
1652157250000|2022-05-10 04:34:10|9.43|7.72|9.47|7.75|9.47|7.75|9.43|7.72|0
1652157260000|2022-05-10 04:34:20|9.45|7.73|9.45|7.73|9.45|7.73|9.45|7.73|0
1652157270000|2022-05-10 04:34:30|9.47|7.75|9.47|7.75|9.47|7.75|9.47|7.75|0
1652157290000|2022-05-10 04:34:50|9.38|7.67|9.36|7.66|9.4|7.69|9.36|7.66|0
1652157300000|2022-05-10 04:35:00|9.38|7.67|9.34|7.64|9.38|7.67|9.34|7.64|0
1652157310000|2022-05-10 04:35:10|9.37|7.67|9.36|7.66|9.38|7.67|9.36|7.66|0
1652157320000|2022-05-10 04:35:20|9.34|7.64|9.36|7.66|9.36|7.66|9.34|7.64|0
1652157330000|2022-05-10 04:35:30|9.37|7.67|9.38|7.67|9.38|7.67|9.37|7.67|0
1652157340000|2022-05-10 04:35:40|9.34|7.64|9.34|7.64|9.34|7.64|9.34|7.64|0
1652157350000|2022-05-10 04:35:50|9.35|7.65|9.29|7.6|9.35|7.65|9.29|7.6|0
1652157360000|2022-05-10 04:36:00|9.31|7.61|9.32|7.63|9.32|7.63|9.31|7.61|0
1652157370000|2022-05-10 04:36:10|9.31|7.61|9.31|7.61|9.31|7.61|9.31|7.61|0
1652157400000|2022-05-10 04:36:40|9.32|7.63|9.32|7.63|9.32|7.63|9.32|7.63|0
1652157410000|2022-05-10 04:36:50|9.42|7.7|9.43|7.72|9.43|7.72|9.42|7.7|0
1652157420000|2022-05-10 04:37:00|9.42|7.71|9.41|7.7|9.44|7.73|9.41|7.7|0
1652157430000|2022-05-10 04:37:10|9.43|7.72|9.43|7.72|9.43|7.72|9.43|7.72|0
1652157440000|2022-05-10 04:37:20|9.44|7.73|9.44|7.73|9.44|7.73|9.44|7.73|0
1652157450000|2022-05-10 04:37:30|9.43|7.72|9.43|7.72|9.43|7.72|9.43|7.72|0
1652157460000|2022-05-10 04:37:40|9.45|7.73|9.45|7.73|9.46|7.74|9.45|7.73|0
1652157470000|2022-05-10 04:37:50|9.44|7.72|9.43|7.72|9.44|7.72|9.43|7.72|0
1652157480000|2022-05-10 04:38:00|9.45|7.73|9.45|7.73|9.45|7.73|9.45|7.73|0
1652157490000|2022-05-10 04:38:10|9.47|7.75|9.47|7.75|9.47|7.75|9.47|7.75|0
1652157500000|2022-05-10 04:38:20|9.46|7.74|9.45|7.73|9.47|7.75|9.45|7.73|0
1652157520000|2022-05-10 04:38:40|9.47|7.75|9.46|7.74|9.47|7.75|9.46|7.74|0
1652157530000|2022-05-10 04:38:50|9.45|7.73|9.45|7.73|9.45|7.73|9.45|7.73|0
1652157540000|2022-05-10 04:39:00|9.46|7.74|9.47|7.75|9.47|7.75|9.46|7.74|0
1652157550000|2022-05-10 04:39:10|9.45|7.73|9.45|7.73|9.45|7.73|9.45|7.73|0
1652157560000|2022-05-10 04:39:20|9.44|7.72|9.43|7.72|9.45|7.73|9.43|7.72|0
1652157570000|2022-05-10 04:39:30|9.42|7.71|9.41|7.7|9.42|7.71|9.41|7.7|0
1652157610000|2022-05-10 04:40:10|9.4|7.69|9.4|7.69|9.4|7.69|9.4|7.69|0
1652157620000|2022-05-10 04:40:20|9.41|7.7|9.41|7.7|9.41|7.7|9.41|7.7|0
1652157630000|2022-05-10 04:40:30|9.4|7.69|9.41|7.7|9.41|7.7|9.4|7.69|0
1652157640000|2022-05-10 04:40:40|9.43|7.72|9.43|7.72|9.43|7.72|9.41|7.7|0
1652157660000|2022-05-10 04:41:00|9.45|7.73|9.45|7.73|9.45|7.73|9.45|7.73|0
1652157670000|2022-05-10 04:41:10|9.44|7.72|9.45|7.73|9.45|7.73|9.44|7.72|0
1652157690000|2022-05-10 04:41:30|9.43|7.72|9.43|7.72|9.43|7.72|9.43|7.72|0
1652157700000|2022-05-10 04:41:40|9.42|7.71|9.41|7.7|9.42|7.71|9.41|7.7|0
1652157710000|2022-05-10 04:41:50|9.4|7.69|9.4|7.69|9.41|7.7|9.4|7.69|0
1652157720000|2022-05-10 04:42:00|9.39||9.39||9.39||9.39||0
1652157730000|2022-05-10 04:42:10|9.41|7.7|9.41|7.7|9.41|7.7|9.41|7.7|0
1652157740000|2022-05-10 04:42:20|9.39|7.69|9.41|7.7|9.41|7.7|9.39|7.69|0
1652157750000|2022-05-10 04:42:30|9.4|7.69|9.41|7.7|9.41|7.7|9.4|7.69|0
1652157760000|2022-05-10 04:42:40|9.4|7.69|9.41|7.7|9.41|7.7|9.4|7.69|0
1652157770000|2022-05-10 04:42:50|9.43|7.72|9.45|7.73|9.45|7.73|9.43|7.72|0
1652157790000|2022-05-10 04:43:10|9.43|7.72|9.43|7.72|9.43|7.72|9.43|7.72|0
1652157810000|2022-05-10 04:43:30|9.45|7.73|9.45|7.73|9.45|7.73|9.45|7.73|0
1652157830000|2022-05-10 04:43:50|9.43|7.72|9.44|7.72|9.44|7.72|9.43|7.72|0
1652157840000|2022-05-10 04:44:00|9.43|7.73|9.45|7.73|9.45|7.73|9.43|7.73|0
1652157850000|2022-05-10 04:44:10|9.43|7.72|9.43|7.72|9.43|7.72|9.43|7.72|0
1652157870000|2022-05-10 04:44:30|9.45|7.73|9.45|7.73|9.45|7.73|9.45|7.73|0
1652157880000|2022-05-10 04:44:40|9.43|7.72|9.43|7.72|9.43|7.72|9.43|7.72|0
1652157900000|2022-05-10 04:45:00|9.4|7.69|9.4|7.69|9.4|7.69|9.4|7.69|0
1652157910000|2022-05-10 04:45:10|9.39||9.39||9.39||9.39||0
1652157930000|2022-05-10 04:45:30|9.41|7.7|9.41|7.7|9.41|7.7|9.41|7.7|0
1652157940000|2022-05-10 04:45:40|9.42|7.71|9.45|7.73|9.45|7.73|9.42|7.71|0
1652157950000|2022-05-10 04:45:50|9.47|7.75|9.47|7.75|9.47|7.75|9.47|7.75|0
1652157960000|2022-05-10 04:46:00|9.43|7.72|9.43|7.72|9.43|7.72|9.43|7.72|0
1652157970000|2022-05-10 04:46:10|9.45|7.73|9.45|7.73|9.45|7.73|9.45|7.73|0
1652157980000|2022-05-10 04:46:20|9.47|7.75|9.47|7.75|9.47|7.75|9.47|7.75|0
1652158010000|2022-05-10 04:46:50|9.45|7.73|9.47|7.75|9.47|7.75|9.45|7.73|0
1652158040000|2022-05-10 04:47:20|9.45|7.73|9.45|7.73|9.45|7.73|9.45|7.73|0
1652158060000|2022-05-10 04:47:40|9.43|7.71|9.47|7.74|9.47|7.74|9.43|7.71|0
1652158070000|2022-05-10 04:47:50|9.45|7.73|9.46|7.74|9.46|7.74|9.45|7.73|0
1652158080000|2022-05-10 04:48:00|9.47|7.73|9.47|7.74|9.47|7.74|9.45|7.73|0
1652158110000|2022-05-10 04:48:30|9.45|7.73|9.43|7.71|9.45|7.73|9.43|7.71|0
1652158120000|2022-05-10 04:48:40|9.45|7.73|9.45|7.73|9.47|7.74|9.45|7.73|0
1652158140000|2022-05-10 04:49:00|9.47|7.74|9.47|7.74|9.47|7.74|9.47|7.74|0
1652158170000|2022-05-10 04:49:30|9.45|7.73|9.45|7.73|9.45|7.73|9.45|7.73|0
1652158180000|2022-05-10 04:49:40|9.43|7.71|9.43|7.71|9.43|7.71|9.43|7.71|0
1652158200000|2022-05-10 04:50:00|9.41|7.7|9.41|7.7|9.41|7.7|9.41|7.7|0
1652158210000|2022-05-10 04:50:10|9.43|7.71|9.43|7.71|9.43|7.71|9.43|7.71|0
1652158220000|2022-05-10 04:50:20|9.45|7.73|9.43|7.71|9.45|7.73|9.43|7.71|0
1652158230000|2022-05-10 04:50:30|9.41|7.7|9.41|7.7|9.41|7.7|9.41|7.7|0
1652158240000|2022-05-10 04:50:40|9.43|7.71|9.39|7.68|9.43|7.71|9.37|7.67|0
1652158250000|2022-05-10 04:50:50|9.41|7.7|9.41|7.7|9.41|7.7|9.41|7.7|0
1652158260000|2022-05-10 04:51:00|9.39|7.68|9.4|7.69|9.4|7.69|9.39|7.68|0
1652158270000|2022-05-10 04:51:10|9.41|7.7|9.38|7.68|9.41|7.7|9.38|7.68|0
1652158280000|2022-05-10 04:51:20|9.37|7.67|9.37|7.67|9.37|7.67|9.37|7.67|0
1652158330000|2022-05-10 04:52:10|9.39|7.68|9.41|7.7|9.41|7.7|9.39|7.68|0
1652158350000|2022-05-10 04:52:30|9.39|7.68|9.39|7.68|9.39|7.68|9.39|7.68|0
1652158360000|2022-05-10 04:52:40|9.38|7.67|9.37|7.67|9.38|7.67|9.37|7.67|0
1652158390000|2022-05-10 04:53:10|9.39|7.68|9.39|7.68|9.39|7.68|9.39|7.68|0
1652158400000|2022-05-10 04:53:20|9.37|7.67|9.37|7.67|9.37|7.67|9.37|7.67|0
1652158420000|2022-05-10 04:53:40|9.39|7.68|9.39|7.68|9.39|7.68|9.39|7.68|0
1652158430000|2022-05-10 04:53:50|9.41|7.7|9.41|7.7|9.41|7.7|9.41|7.7|0
1652158440000|2022-05-10 04:54:00|9.39|7.68|9.39|7.68|9.39|7.68|9.39|7.68|0
1652158460000|2022-05-10 04:54:20|9.38|7.67|9.38|7.67|9.38|7.67|9.38|7.67|0
1652158470000|2022-05-10 04:54:30|9.39|7.68|9.36|7.66|9.39|7.68|9.36|7.66|0
1652158480000|2022-05-10 04:54:40|9.35|7.65|9.35|7.65|9.37|7.67|9.35|7.65|0
1652158500000|2022-05-10 04:55:00|9.32|7.62|9.32|7.62|9.32|7.62|9.32|7.62|0
1652158520000|2022-05-10 04:55:20|9.33|7.64|9.32|7.62|9.33|7.64|9.32|7.62|0
1652158530000|2022-05-10 04:55:30|9.3|7.61|9.3|7.61|9.3|7.61|9.3|7.61|0
1652158540000|2022-05-10 04:55:40|9.32|7.62|9.3|7.61|9.32|7.62|9.3|7.61|0
1652158560000|2022-05-10 04:56:00|9.28|7.59|9.28|7.59|9.29|7.6|9.28|7.59|0
1652158570000|2022-05-10 04:56:10|9.29|7.6|9.32|7.62|9.32|7.62|9.29|7.6|0
1652158590000|2022-05-10 04:56:30|9.3|7.61|9.3|7.61|9.3|7.61|9.3|7.61|0
1652158610000|2022-05-10 04:56:50|9.28|7.59|9.3|7.61|9.3|7.61|9.28|7.59|0
1652158620000|2022-05-10 04:57:00|9.33|7.64|9.41|7.7|9.41|7.7|9.33|7.64|0
1652158630000|2022-05-10 04:57:10|9.39|7.68|9.41|7.7|9.41|7.7|9.39|7.68|0
1652158640000|2022-05-10 04:57:20|9.43|7.71|9.46|7.74|9.46|7.74|9.43|7.71|0
1652158650000|2022-05-10 04:57:30|9.44|7.73|9.43|7.72|9.44|7.73|9.43|7.72|0
1652158660000|2022-05-10 04:57:40||7.71||7.71||7.71||7.71|0
1652158680000|2022-05-10 04:58:00|9.44|7.73|9.44|7.73|9.44|7.73|9.44|7.73|0
1652158690000|2022-05-10 04:58:10|9.46|7.74|9.46|7.74|9.46|7.74|9.46|7.74|0
1652158720000|2022-05-10 04:58:40|9.44|7.73|9.44|7.73|9.44|7.73|9.44|7.73|0
1652158730000|2022-05-10 04:58:50|9.43|7.72|9.43|7.72|9.43|7.72|9.42|7.71|0
1652158740000|2022-05-10 04:59:00|9.42|7.71|9.44|7.73|9.44|7.73|9.42|7.71|0
1652158750000|2022-05-10 04:59:10|9.43|7.72|9.43|7.72|9.43|7.72|9.43|7.72|0
1652158760000|2022-05-10 04:59:20|9.42|7.71|9.42|7.71|9.42|7.71|9.42|7.71|0
1652158770000|2022-05-10 04:59:30||7.7||7.7||7.7||7.7|0
1652158780000|2022-05-10 04:59:40|9.39|7.68|9.39|7.68|9.39|7.68|9.37|7.67|0
1652158790000|2022-05-10 04:59:50|9.38|7.67|9.37|7.67|9.38|7.67|9.37|7.67|0
1652158800000|2022-05-10 05:00:00|9.36|7.66|9.42|7.71|9.42|7.71|9.35|7.65|0
1652158810000|2022-05-10 05:00:10|9.43|7.72|9.42|7.71|9.43|7.72|9.42|7.71|0
1652158820000|2022-05-10 05:00:20|9.43|7.72|9.41|7.7|9.43|7.72|9.41|7.7|0
1652158830000|2022-05-10 05:00:30|9.42|7.71|9.41|7.7|9.44|7.73|9.41|7.7|0
1652158840000|2022-05-10 05:00:40|9.4|7.69|9.35|7.65|9.4|7.69|9.35|7.65|0
1652158850000|2022-05-10 05:00:50|9.33|7.64|9.37|7.67|9.37|7.67|9.33|7.64|0
1652158860000|2022-05-10 05:01:00|9.38|7.69|9.39|7.68|9.41|7.7|9.38|7.68|0
1652158870000|2022-05-10 05:01:10|9.41|7.7|9.41|7.7|9.41|7.7|9.41|7.7|0
1652158880000|2022-05-10 05:01:20|9.39|7.68|9.39|7.68|9.39|7.68|9.39|7.68|0
1652158890000|2022-05-10 05:01:30|9.37|7.67|9.39|7.68|9.39|7.68|9.37|7.67|0
1652158900000|2022-05-10 05:01:40|9.38|7.67|9.44|7.73|9.44|7.73|9.38|7.67|0
1652158920000|2022-05-10 05:02:00|9.46|7.74|9.46|7.74|9.46|7.74|9.46|7.74|0
1652159000000|2022-05-10 05:03:20|9.44|7.72|9.44|7.72|9.44|7.72|9.44|7.72|0
1652159030000|2022-05-10 05:03:50|9.4|7.69|9.4|7.69|9.4|7.69|9.4|7.69|0
1652159040000|2022-05-10 05:04:00|9.41|7.7|9.41|7.7|9.41|7.7|9.41|7.7|0
1652159050000|2022-05-10 05:04:10|9.4|7.69|9.4|7.69|9.4|7.69|9.4|7.69|0
1652159060000|2022-05-10 05:04:20|9.39|7.68|9.39|7.68|9.39|7.68|9.39|7.68|0
1652159070000|2022-05-10 05:04:30|9.37|7.66|9.37|7.66|9.37|7.66|9.37|7.66|0
1652159080000|2022-05-10 05:04:40|9.35|7.65|9.28|7.59|9.35|7.65|9.28|7.59|0
1652159090000|2022-05-10 05:04:50|9.23|7.55|9.28|7.59|9.28|7.59|9.22|7.55|0
1652159100000|2022-05-10 05:05:00|9.29|7.6|9.29|7.6|9.29|7.6|9.29|7.6|0
1652159110000|2022-05-10 05:05:10|9.35|7.65|9.37|7.66|9.37|7.66|9.35|7.65|0
1652159120000|2022-05-10 05:05:20|9.39|7.68|9.44|7.72|9.44|7.72|9.39|7.68|0
1652159130000|2022-05-10 05:05:30|9.42|7.71|9.44|7.72|9.44|7.72|9.42|7.71|0
1652159140000|2022-05-10 05:05:40|9.46|7.74|9.44|7.72|9.46|7.74|9.44|7.72|0
1652159150000|2022-05-10 05:05:50|9.45|7.73|9.44|7.72|9.45|7.73|9.44|7.72|0
1652159160000|2022-05-10 05:06:00|9.42|7.71|9.46|7.74|9.46|7.74|9.42|7.71|0
1652159170000|2022-05-10 05:06:10|9.44|7.72|9.44|7.72|9.44|7.72|9.43|7.72|0
1652159180000|2022-05-10 05:06:20|9.46|7.74|9.44|7.72|9.46|7.74|9.44|7.72|0
1652159190000|2022-05-10 05:06:30|9.46|7.74|9.44|7.72|9.46|7.74|9.44|7.72|0
1652159200000|2022-05-10 05:06:40|9.46|7.74|9.46|7.74|9.46|7.74|9.46|7.74|0
1652159210000|2022-05-10 05:06:50|9.44|7.72|9.45|7.73|9.45|7.73|9.44|7.72|0
1652159220000|2022-05-10 05:07:00|9.46|7.74|9.4|7.69|9.46|7.74|9.4|7.69|0
1652159230000|2022-05-10 05:07:10|9.42|7.71|9.44|7.72|9.44|7.72|9.42|7.71|0
1652159240000|2022-05-10 05:07:20|9.42|7.71|9.44|7.72|9.44|7.72|9.42|7.71|0
1652159250000|2022-05-10 05:07:30|9.46|7.74|9.64|7.89|9.64|7.89|9.46|7.74|0
1652159260000|2022-05-10 05:07:40|9.63|7.88|9.59|7.84|9.63|7.88|9.59|7.84|0
1652159270000|2022-05-10 05:07:50|9.58|7.88|9.61|7.86|9.63|7.88|9.58|7.86|0
1652159280000|2022-05-10 05:08:00|9.59|7.84|9.63|7.88|9.63|7.88|9.59|7.84|0
1652159290000|2022-05-10 05:08:10|9.59|7.84|9.57|7.83|9.59|7.84|9.57|7.83|0
1652159300000|2022-05-10 05:08:20|9.55|7.81|9.59|7.84|9.59|7.84|9.55|7.81|0
1652159310000|2022-05-10 05:08:30|9.61|7.86|9.64|7.89|9.64|7.89|9.61|7.86|0
1652159320000|2022-05-10 05:08:40|9.78|8|9.76|7.98|9.78|8|9.74|7.97|0
1652159330000|2022-05-10 05:08:50|9.78|8|9.78|8|9.78|8|9.78|8|0
1652159340000|2022-05-10 05:09:00|9.76|7.98|9.79|8.01|9.79|8.01|9.76|7.98|0
1652159350000|2022-05-10 05:09:10|9.78|8|9.78|8|9.79|8.01|9.78|8|0
1652159360000|2022-05-10 05:09:20|9.76|7.98|9.78|8.01|9.78|8.01|9.76|7.98|0
1652159370000|2022-05-10 05:09:30|9.73|8|9.73|7.96|9.73|8|9.73|7.96|0
1652159380000|2022-05-10 05:09:40|9.72|7.95|9.76|7.98|9.76|7.98|9.72|7.95|0
1652159390000|2022-05-10 05:09:50|9.74|7.97|9.72|7.95|9.74|7.97|9.72|7.95|0
1652159400000|2022-05-10 05:10:00|9.76|7.98|9.76|7.98|9.77|8|9.76|7.98|0
1652159410000|2022-05-10 05:10:10|9.77|8|9.79|8.01|9.79|8.01|9.77|8|0
1652159420000|2022-05-10 05:10:20|9.77|8|9.79|8.01|9.79|8.01|9.77|8|0
1652159430000|2022-05-10 05:10:30|9.78|8|9.79|8.01|9.79|8.01|9.78|8|0
1652159440000|2022-05-10 05:10:40|9.78|8|9.78|8|9.78|8|9.78|8|0
1652159450000|2022-05-10 05:10:50|9.79|8.01|9.79|8.01|9.79|8.01|9.79|8.01|0
1652159460000|2022-05-10 05:11:00|9.77|8|9.79|8.01|9.79|8.01|9.77|8|0
1652159480000|2022-05-10 05:11:20|9.77|8|9.76|7.98|9.77|8|9.76|7.98|0
1652159490000|2022-05-10 05:11:30|9.77|8|9.76|7.98|9.77|8|9.76|7.98|0
1652159510000|2022-05-10 05:11:50|9.77|8|9.77|8|9.77|8|9.77|8|0
1652159520000|2022-05-10 05:12:00|9.76|7.99|9.74|7.97|9.76|7.99|9.74|7.97|0
1652159530000|2022-05-10 05:12:10|9.76|7.98|9.79|8.01|9.79|8.01|9.76|7.98|0
1652159580000|2022-05-10 05:13:00|9.77|8|9.75|7.98|9.77|8|9.75|7.98|0
1652159590000|2022-05-10 05:13:10|9.77|8|9.77|8|9.77|8|9.77|8|0
1652159600000|2022-05-10 05:13:20|9.79|8.01|9.79|8.01|9.79|8.01|9.79|8.01|0
1652159610000|2022-05-10 05:13:30|9.77|8|9.78|8|9.78|8|9.75|7.98|0
1652159620000|2022-05-10 05:13:40|9.77||9.77||9.77||9.77||0
1652159630000|2022-05-10 05:13:50|9.79|8.01|9.77|8|9.79|8.01|9.77|8|0
1652159640000|2022-05-10 05:14:00|9.79|8.01|9.79|8.01|9.79|8.01|9.79|8.01|0
1652159710000|2022-05-10 05:15:10|9.77|8|9.77|8|9.77|8|9.77|8|0
1652159720000|2022-05-10 05:15:20|9.75|7.98|9.73|7.96|9.75|7.98|9.73|7.96|0
1652159730000|2022-05-10 05:15:30|9.72|7.95|9.75|7.98|9.75|7.98|9.72|7.95|0
1652159740000|2022-05-10 05:15:40|9.73|7.96|9.7|7.93|9.73|7.96|9.7|7.93|0
1652159750000|2022-05-10 05:15:50|9.72|7.95|9.72|7.95|9.72|7.95|9.72|7.95|0
1652159760000|2022-05-10 05:16:00|9.7|7.93|9.7|7.93|9.7|7.93|9.7|7.93|0
1652159770000|2022-05-10 05:16:10|9.69|7.9|9.66|7.9|9.69|7.9|9.66|7.9|0
1652159780000|2022-05-10 05:16:20|9.67|7.91|9.68|7.92|9.68|7.92|9.67|7.91|0
1652159790000|2022-05-10 05:16:30|9.66|7.9|9.64|7.89|9.69|7.93|9.64|7.89|0
1652159800000|2022-05-10 05:16:40|9.63|7.88|9.69|7.93|9.7|7.93|9.63|7.88|0
1652159810000|2022-05-10 05:16:50|9.7|7.95|9.7|7.93|9.72|7.95|9.7|7.93|0
1652159820000|2022-05-10 05:17:00|9.71|7.94|9.66|7.9|9.71|7.94|9.66|7.9|0
1652159830000|2022-05-10 05:17:10|9.65|7.89|9.68|7.92|9.68|7.92|9.65|7.89|0
1652159840000|2022-05-10 05:17:20|9.7|7.93|9.72|7.95|9.72|7.95|9.68|7.92|0
1652159850000|2022-05-10 05:17:30|9.7|7.93|9.7|7.93|9.7|7.93|9.7|7.93|0
1652159860000|2022-05-10 05:17:40|9.67|7.91|9.65|7.89|9.68|7.92|9.65|7.89|0
1652159870000|2022-05-10 05:17:50|9.66|7.9|9.68|7.92|9.68|7.92|9.65|7.89|0
1652159880000|2022-05-10 05:18:00|9.7|7.93|9.7|7.93|9.7|7.93|9.7|7.93|0
1652159890000|2022-05-10 05:18:10|9.71|7.95|9.71|7.95|9.71|7.95|9.71|7.95|0
1652159900000|2022-05-10 05:18:20|9.7|7.93|9.73|7.96|9.73|7.96|9.7|7.93|0
1652159910000|2022-05-10 05:18:30|9.76|7.99|9.77|7.99|9.77|7.99|9.75|7.98|0
1652159920000|2022-05-10 05:18:40|9.79|8.01|9.77|7.99|9.79|8.01|9.77|7.99|0
1652159930000|2022-05-10 05:18:50|9.75|7.98|9.75|7.98|9.75|7.98|9.75|7.98|0
1652159940000|2022-05-10 05:19:00|9.74|7.97|9.75|7.98|9.75|7.98|9.74|7.97|0
1652159950000|2022-05-10 05:19:10|9.77|7.99|9.77|7.99|9.77|7.99|9.77|7.99|0
1652159960000|2022-05-10 05:19:20|9.76||9.76||9.76||9.76||0
1652159970000|2022-05-10 05:19:30|9.75|7.98|9.75|7.98|9.75|7.98|9.75|7.98|0
1652159980000|2022-05-10 05:19:40|9.73|7.96|9.73|7.96|9.73|7.96|9.73|7.96|0
1652159990000|2022-05-10 05:19:50|9.74|7.97|9.77|7.99|9.77|7.99|9.74|7.97|0
1652160000000|2022-05-10 05:20:00|9.76|7.98|9.74|7.97|9.76|7.98|9.74|7.97|0
1652160010000|2022-05-10 05:20:10|9.71|7.95|9.71|7.95|9.71|7.95|9.71|7.95|0
1652160020000|2022-05-10 05:20:20|9.73|7.96|9.73|7.96|9.73|7.96|9.72|7.96|0
1652160030000|2022-05-10 05:20:30|9.74|7.97|9.74|7.97|9.74|7.97|9.74|7.97|0
1652160040000|2022-05-10 05:20:40|9.75|7.98|9.73|7.96|9.75|7.98|9.73|7.96|0
1652160050000|2022-05-10 05:20:50|9.71|7.95|9.71|7.95|9.71|7.95|9.7|7.93|0
1652160060000|2022-05-10 05:21:00|9.7|7.94|9.7|7.94|9.71|7.95|9.7|7.94|0
1652160070000|2022-05-10 05:21:10|9.66|7.9|9.68|7.92|9.68|7.92|9.66|7.9|0
1652160080000|2022-05-10 05:21:20|9.66|7.9|9.64|7.89|9.66|7.9|9.62|7.87|0
1652160090000|2022-05-10 05:21:30|9.66|7.9|9.62|7.87|9.66|7.9|9.62|7.87|0
1652160100000|2022-05-10 05:21:40|9.58|7.84|9.59|7.85|9.6|7.86|9.58|7.84|0
1652160110000|2022-05-10 05:21:50|9.6|7.86|9.68|7.92|9.68|7.92|9.6|7.86|0
1652160120000|2022-05-10 05:22:00|9.6|7.86|9.6|7.86|9.61|7.86|9.6|7.86|0
1652160130000|2022-05-10 05:22:10|9.59|7.85|9.56|7.82|9.59|7.85|9.56|7.82|0
1652160140000|2022-05-10 05:22:20|9.55|7.81|9.57|7.83|9.58|7.84|9.55|7.81|0
1652160150000|2022-05-10 05:22:30|9.56|7.82|9.54|7.8|9.56|7.82|9.54|7.8|0
1652160160000|2022-05-10 05:22:40||7.81||7.81||7.81||7.81|0
1652160170000|2022-05-10 05:22:50|9.53|7.79|9.53|7.79|9.53|7.79|9.51|7.78|0
1652160180000|2022-05-10 05:23:00|9.54|7.81|9.54|7.8|9.54|7.81|9.49|7.76|0
1652160190000|2022-05-10 05:23:10|9.55|7.81|9.58|7.84|9.58|7.84|9.54|7.81|0
1652160200000|2022-05-10 05:23:20|9.6|7.85|9.6|7.85|9.6|7.85|9.58|7.84|0
1652160210000|2022-05-10 05:23:30|9.54|7.81|9.53|7.79|9.54|7.81|9.53|7.79|0
1652160220000|2022-05-10 05:23:40|9.52||9.53||9.53||9.52||0
1652160230000|2022-05-10 05:23:50|9.51|7.78|9.52|7.79|9.52|7.79|9.51|7.78|0
1652160240000|2022-05-10 05:24:00|9.51|7.78|9.49|7.76|9.51|7.78|9.49|7.76|0
1652160250000|2022-05-10 05:24:10|9.5|7.77|9.51|7.78|9.51|7.78|9.49|7.76|0
1652160260000|2022-05-10 05:24:20|9.52|7.79|9.53|7.8|9.53|7.8|9.51|7.78|0
1652160270000|2022-05-10 05:24:30|9.56|7.82|9.58|7.84|9.59|7.85|9.56|7.82|0
1652160280000|2022-05-10 05:24:40|9.56|7.82|9.56|7.82|9.56|7.82|9.56|7.82|0
1652160290000|2022-05-10 05:24:50|9.54|7.81|9.58|7.84|9.6|7.85|9.54|7.81|0
1652160300000|2022-05-10 05:25:00|9.59|7.85|9.58|7.84|9.59|7.85|9.58|7.84|0
1652160310000|2022-05-10 05:25:10|9.57|7.83|9.6|7.85|9.6|7.85|9.57|7.83|0
1652160320000|2022-05-10 05:25:20|9.58|7.84|9.58|7.84|9.58|7.84|9.58|7.84|0
1652160330000|2022-05-10 05:25:30|9.57|7.83|9.58|7.84|9.58|7.84|9.56|7.82|0
1652160340000|2022-05-10 05:25:40|9.6|7.85|9.6|7.85|9.6|7.85|9.6|7.85|0
1652160350000|2022-05-10 05:25:50|9.62|7.87|9.66|7.9|9.67|7.92|9.62|7.87|0
1652160360000|2022-05-10 05:26:00|9.64|7.88|9.61|7.86|9.64|7.88|9.61|7.86|0
1652160370000|2022-05-10 05:26:10|9.62|7.87|9.66|7.9|9.66|7.9|9.62|7.87|0
1652160380000|2022-05-10 05:26:20|9.67|7.92|9.71|7.95|9.71|7.95|9.67|7.92|0
1652160390000|2022-05-10 05:26:30|9.73|7.96|9.79|8.01|9.79|8.01|9.73|7.96|0
1652160400000|2022-05-10 05:26:40|9.78|8|9.77|7.99|9.78|8|9.77|7.99|0
1652160420000|2022-05-10 05:27:00|9.76|7.98|9.77|7.99|9.77|7.99|9.76|7.98|0
1652160430000|2022-05-10 05:27:10|9.79|8.01|9.79|8.01|9.79|8.01|9.79|8.01|0
1652160450000|2022-05-10 05:27:30|9.77|7.99|9.77|7.99|9.77|7.99|9.77|7.99|0
1652160460000|2022-05-10 05:27:40|9.75|7.98|9.75|7.98|9.75|7.98|9.75|7.98|0
1652160470000|2022-05-10 05:27:50|9.77|7.99|9.77|7.99|9.79|8.01|9.77|7.99|0
1652160480000|2022-05-10 05:28:00|9.75|7.98|9.79|8.01|9.79|8.01|9.75|7.98|0
1652160490000|2022-05-10 05:28:10|9.88|8.08|9.86|8.07|9.88|8.08|9.86|8.07|0
1652160500000|2022-05-10 05:28:20|9.9|8.1|9.86|8.07|9.9|8.1|9.86|8.07|0
1652160510000|2022-05-10 05:28:30|9.88|8.08|9.81|8.02|9.88|8.08|9.81|8.02|0
1652160520000|2022-05-10 05:28:40|9.88|8.08|9.9|8.1|9.9|8.1|9.88|8.08|0
1652160530000|2022-05-10 05:28:50|9.88|8.08|9.88|8.08|9.88|8.08|9.88|8.08|0
1652160540000|2022-05-10 05:29:00|9.86|8.07|9.84|8.05|9.88|8.08|9.84|8.05|0
1652160550000|2022-05-10 05:29:10|9.82|8.04|9.81|8.02|9.82|8.04|9.81|8.02|0
1652160560000|2022-05-10 05:29:20|9.83|8.05|9.85|8.06|9.85|8.06|9.83|8.05|0
1652160570000|2022-05-10 05:29:30|9.86|8.07|9.83|8.05|9.86|8.07|9.83|8.05|0
1652160580000|2022-05-10 05:29:40|9.84|8.07|9.85|8.06|9.86|8.07|9.84|8.06|0
1652160590000|2022-05-10 05:29:50|9.84|8.05|9.83|8.05|9.86|8.07|9.83|8.05|0
1652160600000|2022-05-10 05:30:00|9.84|8.02|9.82|8.04|9.84|8.04|9.8|8.02|0
1652160610000|2022-05-10 05:30:10|9.83|8.05|9.83|8.05|9.83|8.05|9.81|8.03|0
1652160620000|2022-05-10 05:30:20|9.84|8.06|9.85|8.06|9.85|8.06|9.84|8.06|0
1652160630000|2022-05-10 05:30:30|9.82|8.04|9.8|8.02|9.82|8.04|9.8|8.02|0
1652160640000|2022-05-10 05:30:40|9.82|8.04|9.82|8.04|9.82|8.04|9.82|8.04|0
1652160650000|2022-05-10 05:30:50|9.84|8.05|9.82|8.04|9.84|8.05|9.82|8.04|0
1652160660000|2022-05-10 05:31:00|9.85|8.06|9.86|8.07|9.86|8.07|9.85|8.06|0
1652160670000|2022-05-10 05:31:10|9.88|8.08|9.89|8.09|9.89|8.09|9.88|8.08|0
1652160680000|2022-05-10 05:31:20|9.9|8.1|9.96|8.15|9.96|8.15|9.9|8.1|0
1652160690000|2022-05-10 05:31:30|9.95|8.14|9.96|8.15|9.96|8.15|9.95|8.14|0
1652160700000|2022-05-10 05:31:40|9.98|8.16|9.96|8.15|9.98|8.16|9.96|8.15|0
1652160710000|2022-05-10 05:31:50|9.94|8.13|10|8.19|10|8.19|9.94|8.13|0
1652160720000|2022-05-10 05:32:00|10.01|8.18|10|8.18|10.01|8.18|10|8.18|0
1652160730000|2022-05-10 05:32:10|9.98|8.16|9.97|8.15|9.98|8.16|9.97|8.15|0
1652160740000|2022-05-10 05:32:20|9.95|8.14|9.94|8.13|9.95|8.14|9.94|8.13|0
1652160750000|2022-05-10 05:32:30|10.01|8.19|10.01|8.19|10.01|8.19|10|8.19|0
1652160770000|2022-05-10 05:32:50|9.99|8.18|10.03|8.21|10.03|8.21|9.99|8.18|0
1652160780000|2022-05-10 05:33:00|10.01|8.19|10.01|8.19|10.02|8.2|10.01|8.19|0
1652160790000|2022-05-10 05:33:10|10.02|8.2|10.03|8.21|10.03|8.21|10.02|8.2|0
1652160800000|2022-05-10 05:33:20|10.01|8.19|9.98|8.16|10.01|8.19|9.98|8.16|0
1652160810000|2022-05-10 05:33:30|9.96|8.15|9.94|8.13|9.96|8.15|9.94|8.13|0
1652160820000|2022-05-10 05:33:40|9.93|8.12|9.96|8.15|9.96|8.15|9.93|8.12|0
1652160830000|2022-05-10 05:33:50|9.92|8.11|9.94|8.13|9.96|8.15|9.92|8.11|0
1652160840000|2022-05-10 05:34:00|9.95|8.14|9.95|8.14|9.95|8.14|9.95|8.14|0
1652160850000|2022-05-10 05:34:10|9.98|8.16|10.01|8.19|10.01|8.19|9.98|8.16|0
1652160860000|2022-05-10 05:34:20|10|8.18|10.01|8.19|10.03|8.21|10|8.18|0
1652160870000|2022-05-10 05:34:30|10.03|8.21|10.03|8.21|10.03|8.21|10.03|8.21|0
1652160880000|2022-05-10 05:34:40|10.02|8.2|9.98|8.17|10.02|8.2|9.98|8.17|0
1652160890000|2022-05-10 05:34:50|9.99|8.18|9.99|8.18|10.01|8.19|9.99|8.18|0
1652160900000|2022-05-10 05:35:00|10.01|8.19|9.99|8.18|10.01|8.19|9.99|8.18|0
1652160910000|2022-05-10 05:35:10|9.97|8.16|10.01|8.19|10.01|8.19|9.97|8.16|0
1652160920000|2022-05-10 05:35:20|9.98|8.17|10|8.18|10.01|8.19|9.98|8.17|0
1652160930000|2022-05-10 05:35:30|10.01|8.19|9.99|8.18|10.01|8.19|9.99|8.18|0
1652160940000|2022-05-10 05:35:40|10.01|8.19|9.99|8.18|10.01|8.19|9.99|8.18|0
1652160950000|2022-05-10 05:35:50|10|8.17|9.98|8.17|10|8.17|9.98|8.17|0
1652160960000|2022-05-10 05:36:00|9.99|8.18|9.97|8.16|9.99|8.18|9.96|8.15|0
1652160970000|2022-05-10 05:36:10|9.98|8.17|9.97|8.16|9.98|8.17|9.97|8.16|0
1652160980000|2022-05-10 05:36:20|9.99|8.18|10.01|8.19|10.01|8.19|9.99|8.18|0
1652160990000|2022-05-10 05:36:30|10.03|8.21|10.03|8.21|10.03|8.21|10.03|8.21|0
1652161000000|2022-05-10 05:36:40|10.01|8.19|10.01|8.19|10.01|8.19|10.01|8.19|0
1652161010000|2022-05-10 05:36:50|10.02|8.2|10.03|8.21|10.03|8.21|10.02|8.2|0
1652161020000|2022-05-10 05:37:00|10.02|8.2|10.01|8.19|10.02|8.2|10.01|8.19|0
1652161030000|2022-05-10 05:37:10|10.03|8.21|10.01|8.19|10.03|8.21|10.01|8.19|0
1652161040000|2022-05-10 05:37:20|10.03|8.21|10.01|8.19|10.03|8.21|10.01|8.19|0
1652161050000|2022-05-10 05:37:30|10.02|8.2|10.03|8.21|10.03|8.21|10.01|8.19|0
1652161080000|2022-05-10 05:38:00|10.01|8.19|10.01|8.19|10.01|8.19|9.99|8.18|0
1652161090000|2022-05-10 05:38:10|10.03|8.21|10.02|8.2|10.03|8.21|10.02|8.2|0
1652161100000|2022-05-10 05:38:20|10.01|8.19|9.99|8.18|10.01|8.19|9.99|8.18|0
1652161110000|2022-05-10 05:38:30|9.97|8.16|9.99|8.18|9.99|8.18|9.97|8.16|0
1652161120000|2022-05-10 05:38:40|9.97|8.16|9.99|8.18|9.99|8.18|9.97|8.16|0
1652161130000|2022-05-10 05:38:50|9.97|8.16|9.99|8.18|9.99|8.18|9.97|8.16|0
1652161140000|2022-05-10 05:39:00|9.97|8.16|9.97|8.16|9.99|8.18|9.97|8.16|0
1652161150000|2022-05-10 05:39:10|9.99|8.18|9.99|8.18|9.99|8.18|9.99|8.18|0
1652161160000|2022-05-10 05:39:20|9.97|8.16|9.97|8.16|9.97|8.16|9.97|8.16|0
1652161170000|2022-05-10 05:39:30|9.96|8.15|9.96|8.15|9.96|8.15|9.96|8.15|0
1652161180000|2022-05-10 05:39:40|9.97|8.16|9.99|8.18|10|8.18|9.97|8.16|0
1652161190000|2022-05-10 05:39:50|10.02|8.2|10.03|8.21|10.03|8.21|10.02|8.2|0
1652161220000|2022-05-10 05:40:20|10.01|8.19|10.01|8.19|10.01|8.19|10.01|8.19|0
1652161230000|2022-05-10 05:40:30|10.02|8.2|10|8.18|10.02|8.2|10|8.18|0
1652161240000|2022-05-10 05:40:40|10.01|8.19|9.99|8.18|10.01|8.19|9.97|8.16|0
1652161250000|2022-05-10 05:40:50|9.96|8.15|9.97|8.16|9.97|8.16|9.96|8.15|0
1652161260000|2022-05-10 05:41:00|9.98|8.17|9.95|8.14|9.98|8.17|9.95|8.14|0
1652161270000|2022-05-10 05:41:10|9.93|8.13|9.93|8.13|9.93|8.13|9.93|8.13|0
1652161280000|2022-05-10 05:41:20|9.92|8.12|9.91|8.11|9.92|8.12|9.91|8.11|0
1652161290000|2022-05-10 05:41:30|9.93|8.13|9.93|8.13|9.93|8.13|9.93|8.13|0
1652161300000|2022-05-10 05:41:40|9.92|8.12|9.94|8.14|9.95|8.14|9.92|8.12|0
1652161310000|2022-05-10 05:41:50|9.93|8.13|9.96|8.15|9.96|8.15|9.93|8.13|0
1652161320000|2022-05-10 05:42:00|9.95|8.14|9.95|8.14|9.95|8.14|9.95|8.14|0
1652161330000|2022-05-10 05:42:10|9.94|8.13|9.95|8.14|9.95|8.14|9.94|8.13|0
1652161340000|2022-05-10 05:42:20|9.96|8.15|9.98|8.17|9.99|8.17|9.96|8.15|0
1652161350000|2022-05-10 05:42:30|9.99|8.16|9.91|8.11|9.99|8.16|9.91|8.11|0
1652161360000|2022-05-10 05:42:40|9.96|8.15|9.95|8.14|9.96|8.15|9.95|8.14|0
1652161370000|2022-05-10 05:42:50|9.93|8.13|9.95|8.14|9.95|8.14|9.93|8.13|0
1652161380000|2022-05-10 05:43:00|9.94|8.13|9.93|8.13|9.94|8.13|9.93|8.13|0
1652161390000|2022-05-10 05:43:10|9.92|8.12|9.93|8.13|9.93|8.13|9.92|8.12|0
1652161400000|2022-05-10 05:43:20|9.95|8.14|9.93|8.13|9.95|8.14|9.93|8.13|0
1652161410000|2022-05-10 05:43:30|9.94|8.14|9.91|8.11|9.95|8.14|9.91|8.11|0
1652161420000|2022-05-10 05:43:40|9.93|8.13|9.94|8.13|9.94|8.13|9.93|8.13|0
1652161430000|2022-05-10 05:43:50|9.95|8.14|9.94|8.13|9.95|8.14|9.93|8.13|0
1652161440000|2022-05-10 05:44:00|9.93|8.12|9.91|8.11|9.93|8.12|9.91|8.11|0
1652161450000|2022-05-10 05:44:10|9.89|8.1|9.89|8.1|9.89|8.1|9.88|8.08|0
1652161460000|2022-05-10 05:44:20|9.91|8.11|9.89|8.1|9.91|8.11|9.89|8.1|0
1652161470000|2022-05-10 05:44:30|9.96|8.15|9.95|8.14|9.96|8.15|9.95|8.14|0
1652161480000|2022-05-10 05:44:40|9.97|8.16|9.95|8.14|9.97|8.16|9.95|8.14|0
1652161490000|2022-05-10 05:44:50|9.94|8.13|9.93|8.13|9.94|8.13|9.93|8.13|0
1652161500000|2022-05-10 05:45:00|9.94||9.93||9.94||9.93||0
1652161510000|2022-05-10 05:45:10|9.94|8.14|9.94|8.13|9.95|8.14|9.94|8.13|0
1652161520000|2022-05-10 05:45:20|9.96|8.15|9.93|8.13|9.97|8.16|9.93|8.13|0
1652161530000|2022-05-10 05:45:30|9.97|8.16|9.96|8.15|9.97|8.16|9.96|8.15|0
1652161540000|2022-05-10 05:45:40|9.95|8.14|9.95|8.14|9.95|8.14|9.95|8.14|0
1652161550000|2022-05-10 05:45:50|9.96|8.15|9.95|8.14|9.97|8.16|9.95|8.14|0
1652161560000|2022-05-10 05:46:00|9.96|8.15|9.99|8.17|9.99|8.17|9.96|8.15|0
1652161570000|2022-05-10 05:46:10|9.97|8.16|9.95|8.14|9.97|8.16|9.95|8.14|0
1652161580000|2022-05-10 05:46:20|9.97|8.16|9.99|8.17|9.99|8.17|9.97|8.16|0
1652161600000|2022-05-10 05:46:40|10.01|8.19|9.62|7.87|10.01|8.19|9.62|7.87|0
1652161610000|2022-05-10 05:46:50|9.65|7.89|9.65|7.89|9.65|7.89|9.65|7.89|0
1652161680000|2022-05-10 05:48:00|9.63|7.88|9.63|7.88|9.63|7.88|9.63|7.88|0
1652161690000|2022-05-10 05:48:10|9.64|7.89|9.65|7.89|9.65|7.89|9.64|7.89|0
1652161730000|2022-05-10 05:48:50|9.64||9.64||9.64||9.64||0
1652161740000|2022-05-10 05:49:00||7.88||7.88||7.88||7.88|0
1652161750000|2022-05-10 05:49:10|9.63|7.89|9.64|7.89|9.64|7.89|9.63|7.89|0
1652161760000|2022-05-10 05:49:20|9.63|7.88|9.64|7.89|9.64|7.89|9.63|7.88|0
1652161830000|2022-05-10 05:50:30|9.63|7.88|9.63|7.88|9.63|7.88|9.63|7.88|0
1652161840000|2022-05-10 05:50:40|9.62|7.87|9.64|7.89|9.64|7.89|9.62|7.87|0
1652161860000|2022-05-10 05:51:00|9.83|8.05|9.83|8.05|9.83|8.05|9.83|8.05|0
1652161870000|2022-05-10 05:51:10|9.88|8.08|9.83|8.05|9.88|8.08|9.83|8.05|0
1652161880000|2022-05-10 05:51:20|9.8|8.01|9.75|7.98|9.8|8.01|9.75|7.98|0
1652161890000|2022-05-10 05:51:30|9.78|8|9.75|7.98|9.78|8|9.75|7.98|0
1652161900000|2022-05-10 05:51:40|9.74|7.97|9.72|7.95|9.74|7.97|9.72|7.95|0
1652161910000|2022-05-10 05:51:50|9.55|7.81|9.53|7.8|9.55|7.81|9.53|7.8|0
1652161920000|2022-05-10 05:52:00|9.55|7.81|9.56|7.82|9.56|7.82|9.55|7.81|0
1652161930000|2022-05-10 05:52:10|9.57|7.83|9.56|7.82|9.57|7.83|9.55|7.81|0
1652161940000|2022-05-10 05:52:20|9.55|7.81|9.54|7.8|9.55|7.81|9.54|7.8|0
1652161950000|2022-05-10 05:52:30|9.51|7.78|9.51|7.78|9.51|7.78|9.51|7.78|0
1652161960000|2022-05-10 05:52:40|9.52|7.79|9.51|7.78|9.52|7.79|9.51|7.78|0
1652161970000|2022-05-10 05:52:50|9.49|7.77|9.51|7.78|9.51|7.78|9.49|7.77|0
1652161980000|2022-05-10 05:53:00|9.49|7.77|9.47|7.75|9.49|7.77|9.47|7.75|0
1652161990000|2022-05-10 05:53:10|9.46|7.74|9.47|7.75|9.47|7.75|9.46|7.74|0
1652162000000|2022-05-10 05:53:20|9.46|7.74|9.44|7.72|9.46|7.74|9.44|7.72|0
1652162010000|2022-05-10 05:53:30|9.4|7.69|9.29|7.6|9.4|7.69|9.29|7.6|0
1652162020000|2022-05-10 05:53:40|9.3|7.61|9.32|7.62|9.32|7.62|9.3|7.61|0
1652162030000|2022-05-10 05:53:50|9.31|7.61|9.33|7.63|9.33|7.63|9.31|7.61|0
1652162040000|2022-05-10 05:54:00|9.32|7.62|9.29|7.6|9.33|7.63|9.29|7.6|0
1652162050000|2022-05-10 05:54:10|9.12|7.47|9.17|7.5|9.18|7.51|9.12|7.47|0
1652162060000|2022-05-10 05:54:20|9.18|7.51|9.16|7.5|9.18|7.51|9.14|7.48|0
1652162070000|2022-05-10 05:54:30|9.18|7.51|9.22|7.54|9.22|7.54|9.18|7.51|0
1652162080000|2022-05-10 05:54:40|9.2|7.53|9.2|7.52|9.2|7.53|9.18|7.51|0
1652162090000|2022-05-10 05:54:50|9.18|7.51|9.17|7.5|9.18|7.51|9.17|7.5|0
1652162100000|2022-05-10 05:55:00|9.18|7.51|9.23|7.55|9.23|7.55|9.18|7.51|0
1652162110000|2022-05-10 05:55:10|9.25|7.57|9.23|7.55|9.25|7.57|9.23|7.55|0
1652162120000|2022-05-10 05:55:20|9.25|7.57|9.27|7.58|9.27|7.58|9.23|7.55|0
1652162130000|2022-05-10 05:55:30|9.25|7.57|9.25|7.57|9.25|7.57|9.23|7.55|0
1652162140000|2022-05-10 05:55:40|9.23|7.55|9.26|7.58|9.26|7.58|9.23|7.55|0
1652162150000|2022-05-10 05:55:50|9.27|7.6|9.29|7.6|9.29|7.6|9.27|7.6|0
1652162160000|2022-05-10 05:56:00|9.27|7.58|9.22|7.55|9.27|7.58|9.22|7.55|0
1652162170000|2022-05-10 05:56:10|9.21|7.54|9.18|7.51|9.21|7.54|9.18|7.51|0
1652162180000|2022-05-10 05:56:20|9.17|7.5|9.12|7.47|9.2|7.52|9.12|7.47|0
1652162190000|2022-05-10 05:56:30|9.14|7.48|9.12|7.47|9.14|7.48|9.12|7.47|0
1652162200000|2022-05-10 05:56:40|9.14|7.48|9.18|7.51|9.18|7.51|9.14|7.48|0
1652162210000|2022-05-10 05:56:50|9.16|7.49|9.2|7.52|9.2|7.52|9.16|7.49|0
1652162220000|2022-05-10 05:57:00|9.21|7.53|9.19|7.52|9.21|7.53|9.18|7.51|0
1652162230000|2022-05-10 05:57:10|9.18|7.51|9.16|7.49|9.18|7.51|9.16|7.49|0
1652162240000|2022-05-10 05:57:20|9.17|7.5|9.16|7.49|9.18|7.51|9.16|7.49|0
1652162260000|2022-05-10 05:57:40|9.14|7.48|9.17|7.5|9.18|7.51|9.14|7.48|0
1652162270000|2022-05-10 05:57:50|9.18|7.51|9.18|7.51|9.19|7.52|9.18|7.51|0
1652162280000|2022-05-10 05:58:00|9.19|7.52|9.19|7.52|9.19|7.52|9.19|7.52|0
1652162290000|2022-05-10 05:58:10|9.2|7.51|9.21|7.54|9.21|7.54|9.18|7.51|0
1652162300000|2022-05-10 05:58:20|9.2|7.53|9.18|7.51|9.2|7.53|9.18|7.51|0
1652162310000|2022-05-10 05:58:30|9.19|7.52|9.18|7.51|9.19|7.52|9.18|7.51|0
1652162330000|2022-05-10 05:58:50|9.16|7.49|9.14|7.48|9.16|7.49|9.12|7.46|0
1652162340000|2022-05-10 05:59:00|9.15|7.49|9.14|7.48|9.15|7.49|9.14|7.48|0
1652162350000|2022-05-10 05:59:10|9.15|7.49|9.17|7.5|9.17|7.5|9.15|7.49|0
1652162360000|2022-05-10 05:59:20|9.19|7.52|9.2|7.52|9.2|7.52|9.19|7.52|0
1652162370000|2022-05-10 05:59:30||7.53||7.53||7.53||7.53|0
1652162380000|2022-05-10 05:59:40|9.18|7.51|9.16|7.49|9.18|7.51|9.16|7.49|0
1652162390000|2022-05-10 05:59:50|9.14|7.48|9.08|7.43|9.14|7.48|9.08|7.43|0
1652162400000|2022-05-10 06:00:00|9.09|7.45|9.1|7.45|9.1|7.45|9.09|7.45|0
1652162410000|2022-05-10 06:00:10|9.07|7.42|9|7.36|9.07|7.42|9|7.36|0
1652162420000|2022-05-10 06:00:20|8.96|7.33|8.98|7.35|8.98|7.35|8.96|7.33|0
1652162430000|2022-05-10 06:00:30|9.03|7.39|9.05|7.41|9.07|7.42|9.03|7.39|0
1652162440000|2022-05-10 06:00:40|9.02|7.38|9.04|7.4|9.04|7.4|9.02|7.38|0
1652162450000|2022-05-10 06:00:50|9.01|7.38|9.03|7.39|9.03|7.39|9.01|7.37|0
1652162460000|2022-05-10 06:01:00|9|7.36|9.01|7.37|9.01|7.37|9|7.36|0
1652162470000|2022-05-10 06:01:10|8.98|7.35|8.99|7.35|8.99|7.35|8.93|7.31|0
1652162480000|2022-05-10 06:01:20|9|7.36|9|7.36|9.01|7.38|9|7.36|0
1652162490000|2022-05-10 06:01:30|9.01|7.38|9.03|7.39|9.03|7.39|9|7.36|0
1652162500000|2022-05-10 06:01:40|9.06|7.41|9.07|7.42|9.13|7.47|9.06|7.41|0
1652162510000|2022-05-10 06:01:50|9.05|7.4|9.03|7.39|9.05|7.4|9.01|7.38|0
1652162520000|2022-05-10 06:02:00|9.04|7.4|9.04|7.4|9.04|7.4|9.04|7.4|0
1652162530000|2022-05-10 06:02:10|9.05||9.04||9.05||9.04||0
1652162540000|2022-05-10 06:02:20|9.02|7.38|9.05|7.4|9.05|7.4|9.02|7.38|0
1652162550000|2022-05-10 06:02:30|9.04|7.42|9.05|7.4|9.07|7.42|9.04|7.4|0
1652162560000|2022-05-10 06:02:40|9.03|7.39|9.04|7.4|9.04|7.4|9.03|7.39|0
1652162570000|2022-05-10 06:02:50|9.06|7.41|9.07|7.42|9.07|7.42|9.05|7.4|0
1652162580000|2022-05-10 06:03:00|9.06|7.41|9.07|7.42|9.07|7.42|9.05|7.4|0
1652162590000|2022-05-10 06:03:10|9.08|7.43|9.12|7.46|9.15|7.48|9.08|7.43|0
1652162600000|2022-05-10 06:03:20|9.11|7.45|9.12|7.46|9.12|7.46|9.1|7.45|0
1652162620000|2022-05-10 06:03:40|9.19|7.52|9.19|7.52|9.19|7.52|9.19|7.52|0
1652162630000|2022-05-10 06:03:50|9.21|7.54|9.25|7.57|9.25|7.57|9.21|7.54|0
1652162640000|2022-05-10 06:04:00|9.32|7.63|9.34|7.64|9.37|7.66|9.32|7.63|0
1652162650000|2022-05-10 06:04:10|9.3|7.61|9.32|7.63|9.32|7.63|9.28|7.59|0
1652162660000|2022-05-10 06:04:20|9.36|7.66|9.38|7.67|9.41|7.7|9.36|7.66|0
1652162670000|2022-05-10 06:04:30|9.37|7.66|9.4|7.69|9.4|7.69|9.37|7.66|0
1652162680000|2022-05-10 06:04:40|9.41|7.7|9.58|7.84|9.58|7.84|9.41|7.7|0
1652162690000|2022-05-10 06:04:50|9.54|7.81|9.54|7.81|9.56|7.82|9.54|7.81|0
1652162700000|2022-05-10 06:05:00|9.56|7.82|9.63|7.88|9.63|7.88|9.56|7.82|0
1652162710000|2022-05-10 06:05:10|9.67|7.91|9.68|7.92|9.69|7.93|9.67|7.91|0
1652162720000|2022-05-10 06:05:20|9.7|7.94|9.68|7.92|9.75|7.98|9.68|7.92|0
1652162730000|2022-05-10 06:05:30|9.72|7.95|9.71|7.95|9.72|7.95|9.71|7.95|0
1652162740000|2022-05-10 06:05:40|9.73|7.96|9.72|7.95|9.73|7.96|9.71|7.95|0
1652162750000|2022-05-10 06:05:50|9.75|7.98|9.77|7.99|9.79|8.01|9.75|7.98|0
1652162760000|2022-05-10 06:06:00|9.75|7.98|9.65|7.89|9.75|7.98|9.65|7.89|0
1652162770000|2022-05-10 06:06:10|9.66|7.9|9.64|7.89|9.66|7.9|9.63|7.88|0
1652162780000|2022-05-10 06:06:20|9.65|7.9|9.61|7.86|9.66|7.9|9.61|7.86|0
1652162790000|2022-05-10 06:06:30|9.62|7.87|9.65|7.89|9.65|7.89|9.6|7.85|0
1652162800000|2022-05-10 06:06:40|9.64|7.96|9.71|7.95|9.73|7.96|9.64|7.95|0
1652162810000|2022-05-10 06:06:50|9.68|7.92|9.66|7.9|9.68|7.92|9.66|7.9|0
1652162820000|2022-05-10 06:07:00|9.64|7.88|9.6|7.85|9.66|7.9|9.6|7.85|0
1652162830000|2022-05-10 06:07:10|9.62|7.87|9.64|7.88|9.64|7.88|9.59|7.85|0
1652162840000|2022-05-10 06:07:20|9.65|7.89|9.64|7.88|9.68|7.92|9.64|7.88|0
1652162850000|2022-05-10 06:07:30|9.62|7.87|9.58|7.84|9.62|7.87|9.58|7.84|0
1652162860000|2022-05-10 06:07:40|9.6|7.85|9.56|7.82|9.6|7.85|9.56|7.82|0
1652162870000|2022-05-10 06:07:50|9.58|7.84|9.56|7.82|9.58|7.84|9.56|7.82|0
1652162880000|2022-05-10 06:08:00|9.58|7.84|9.58|7.84|9.58|7.84|9.51|7.78|0
1652162890000|2022-05-10 06:08:10|9.56|7.82|9.59|7.85|9.59|7.85|9.56|7.82|0
1652162900000|2022-05-10 06:08:20|9.62|7.87|9.6|7.85|9.66|7.9|9.6|7.85|0
1652162910000|2022-05-10 06:08:30|9.61|7.86|9.6|7.85|9.61|7.86|9.59|7.85|0
1652162920000|2022-05-10 06:08:40|9.58|7.84|9.59|7.85|9.6|7.85|9.58|7.84|0
1652162930000|2022-05-10 06:08:50|9.58|7.84|9.59|7.85|9.61|7.86|9.56|7.82|0
1652162940000|2022-05-10 06:09:00|9.61|7.86|9.54|7.81|9.61|7.86|9.53|7.8|0
1652162950000|2022-05-10 06:09:10|9.53|7.8|9.56|7.82|9.56|7.82|9.53|7.8|0
1652162960000|2022-05-10 06:09:20|9.5|7.78|9.45|7.73|9.51|7.78|9.45|7.73|0
1652162970000|2022-05-10 06:09:30|9.47|7.75|9.43|7.72|9.47|7.75|9.43|7.72|0
1652162980000|2022-05-10 06:09:40|9.45|7.73|9.49|7.77|9.49|7.77|9.43|7.72|0
1652162990000|2022-05-10 06:09:50|9.48|7.75|9.48|7.75|9.48|7.75|9.47|7.75|0
1652163000000|2022-05-10 06:10:00|9.47|7.77|9.48|7.75|9.49|7.77|9.47|7.75|0
1652163010000|2022-05-10 06:10:10|9.45|7.73|9.49|7.76|9.49|7.76|9.45|7.73|0
1652163020000|2022-05-10 06:10:20|9.5|7.78|9.52|7.79|9.52|7.79|9.5|7.78|0
1652163030000|2022-05-10 06:10:30|9.51|7.78|9.5|7.78|9.54|7.81|9.5|7.78|0
1652163040000|2022-05-10 06:10:40|9.52|7.79|9.54|7.81|9.54|7.81|9.52|7.79|0
1652163050000|2022-05-10 06:10:50|9.53|7.8|9.53|7.8|9.53|7.8|9.53|7.8|0
1652163060000|2022-05-10 06:11:00|9.52|7.79|9.54|7.81|9.54|7.81|9.52|7.79|0
1652163070000|2022-05-10 06:11:10|9.53|7.8|9.53|7.8|9.53|7.8|9.53|7.8|0
1652163080000|2022-05-10 06:11:20|9.62|7.87|9.65|7.9|9.67|7.91|9.62|7.87|0
1652163090000|2022-05-10 06:11:30|9.67|7.91|9.71|7.95|9.71|7.95|9.67|7.91|0
1652163100000|2022-05-10 06:11:40|9.69|7.93|9.7|7.94|9.7|7.94|9.69|7.93|0
1652163110000|2022-05-10 06:11:50|9.69|7.93|9.66|7.91|9.69|7.93|9.65|7.9|0
1652163120000|2022-05-10 06:12:00|9.65|7.9|9.73|7.96|9.73|7.96|9.65|7.9|0
1652163130000|2022-05-10 06:12:10|9.76|7.98|9.75|7.98|9.76|7.98|9.75|7.98|0
1652163140000|2022-05-10 06:12:20|9.78|8|9.77|7.99|9.78|8|9.77|7.99|0
1652163150000|2022-05-10 06:12:30|9.76|7.98|9.77|7.99|9.78|8|9.76|7.98|0
1652163160000|2022-05-10 06:12:40|9.75|7.98|9.73|7.96|9.77|7.99|9.73|7.96|0
1652163170000|2022-05-10 06:12:50|9.71|7.95|9.71|7.95|9.71|7.95|9.71|7.95|0
1652163180000|2022-05-10 06:13:00|9.74|7.97|9.76|7.98|9.76|7.98|9.73|7.96|0
1652163190000|2022-05-10 06:13:10|9.72|7.95|9.69|7.93|9.72|7.95|9.69|7.93|0
1652163200000|2022-05-10 06:13:20|9.73|7.96|9.75|7.98|9.75|7.98|9.73|7.96|0
1652163210000|2022-05-10 06:13:30|9.76|7.96|9.73|7.96|9.76|7.96|9.73|7.96|0
1652163220000|2022-05-10 06:13:40|9.77|7.99|9.75|7.98|9.77|7.99|9.75|7.98|0
1652163230000|2022-05-10 06:13:50|9.81|8.02|9.84|8.05|9.86|8.07|9.81|8.02|0
1652163240000|2022-05-10 06:14:00|9.86|8.07|9.86|8.07|9.86|8.07|9.86|8.07|0
1652163250000|2022-05-10 06:14:10|9.82|8.04|9.81|8.02|9.83|8.05|9.81|8.02|0
1652163260000|2022-05-10 06:14:20|9.82|8.04|9.86|8.07|9.86|8.07|9.82|8.04|0
1652163270000|2022-05-10 06:14:30|9.84|8.05|9.81|8.02|9.84|8.05|9.81|8.02|0
1652163280000|2022-05-10 06:14:40|9.84|8.05|9.84|8.05|9.84|8.05|9.82|8.04|0
1652163290000|2022-05-10 06:14:50|9.86|8.07|9.84|8.05|9.86|8.07|9.84|8.05|0
1652163300000|2022-05-10 06:15:00|9.82|8.04|9.81|8.02|9.82|8.04|9.81|8.02|0
1652163310000|2022-05-10 06:15:10|9.79|8.01|9.77|7.99|9.79|8.01|9.75|7.98|0
1652163320000|2022-05-10 06:15:20|9.75|7.98|9.71|7.94|9.75|7.98|9.71|7.94|0
1652163330000|2022-05-10 06:15:30|9.72|7.95|9.67|7.91|9.72|7.95|9.65|7.9|0
1652163340000|2022-05-10 06:15:40|9.7|7.94|9.77|7.99|9.77|7.99|9.7|7.94|0
1652163350000|2022-05-10 06:15:50|9.75|7.98|9.73|7.96|9.75|7.98|9.71|7.94|0
1652163370000|2022-05-10 06:16:10|9.77|7.99|9.76|7.98|9.77|7.99|9.76|7.98|0
1652163380000|2022-05-10 06:16:20|9.73|7.96|9.76|7.98|9.76|7.98|9.73|7.96|0
1652163390000|2022-05-10 06:16:30|9.73|7.96|9.75|7.98|9.75|7.98|9.73|7.96|0
1652163400000|2022-05-10 06:16:40|9.76|7.96|9.73|7.96|9.76|7.96|9.73|7.96|0
1652163410000|2022-05-10 06:16:50|9.71|7.94|9.65|7.9|9.71|7.94|9.65|7.9|0
1652163420000|2022-05-10 06:17:00|9.67|7.91|9.67|7.91|9.67|7.91|9.66|7.9|0
1652163430000|2022-05-10 06:17:10|9.69|7.93|9.7|7.94|9.71|7.94|9.69|7.93|0
1652163440000|2022-05-10 06:17:20|9.71|7.96|9.79|8.01|9.79|8.01|9.71|7.96|0
1652163450000|2022-05-10 06:17:30|9.78|8|9.79|8.01|9.8|8.02|9.78|8|0
1652163460000|2022-05-10 06:17:40|9.77|7.99|9.75|7.97|9.77|7.99|9.75|7.97|0
1652163470000|2022-05-10 06:17:50|9.73|7.96|9.73|7.96|9.74|7.97|9.73|7.96|0
1652163480000|2022-05-10 06:18:00|9.75|7.97|9.77|7.99|9.77|7.99|9.75|7.97|0
1652163490000|2022-05-10 06:18:10|9.75|8|9.76|7.98|9.76|8|9.75|7.97|0
1652163500000|2022-05-10 06:18:20|9.78|8.01|9.77|7.99|9.78|8.01|9.77|7.99|0
1652163510000|2022-05-10 06:18:30|9.78|8.01|9.8|8.02|9.8|8.02|9.78|8.01|0
1652163520000|2022-05-10 06:18:40|9.78|8.01|9.76|7.98|9.78|8.01|9.76|7.98|0
1652163530000|2022-05-10 06:18:50|9.75|7.97|9.76|7.98|9.76|7.98|9.75|7.97|0
1652163540000|2022-05-10 06:19:00|9.77|7.99|9.72|7.95|9.77|7.99|9.72|7.95|0
1652163550000|2022-05-10 06:19:10|9.73|7.96|9.71|7.94|9.73|7.96|9.71|7.94|0
1652163560000|2022-05-10 06:19:20|9.69|7.93|9.68|7.92|9.69|7.93|9.68|7.92|0
1652163570000|2022-05-10 06:19:30|9.67|7.91|9.67|7.91|9.67|7.91|9.66|7.9|0
1652163580000|2022-05-10 06:19:40|9.71|7.94|9.77|7.99|9.77|7.99|9.71|7.94|0
1652163590000|2022-05-10 06:19:50|9.73|7.96|9.67|7.91|9.73|7.96|9.67|7.91|0
1652163600000|2022-05-10 06:20:00|9.7|7.93|9.75|7.97|9.75|7.97|9.7|7.93|0
1652163610000|2022-05-10 06:20:10|9.73|7.96|9.78|8.01|9.78|8.01|9.73|7.96|0
1652163620000|2022-05-10 06:20:20|9.8|8.02|9.8|8.02|9.84|8.05|9.8|8.02|0
1652163630000|2022-05-10 06:20:30|9.82|8.04|9.8|8.02|9.82|8.04|9.8|8.02|0
1652163640000|2022-05-10 06:20:40|9.82|8.04|9.86|8.07|9.86|8.07|9.82|8.04|0
1652163650000|2022-05-10 06:20:50|9.82|8.04|9.76|7.99|9.82|8.04|9.75|7.97|0
1652163660000|2022-05-10 06:21:00|9.78|8|9.78|8|9.78|8|9.78|8|0
1652163670000|2022-05-10 06:21:10|9.75|7.97|9.78|8|9.78|8|9.75|7.97|0
1652163680000|2022-05-10 06:21:20|9.79|8.01|9.78|8|9.79|8.01|9.78|8|0
1652163690000|2022-05-10 06:21:30|9.76|7.99|9.78|8|9.78|8|9.76|7.99|0
1652163700000|2022-05-10 06:21:40|9.79|8.01|9.82|8.04|9.82|8.04|9.79|8.01|0
1652163710000|2022-05-10 06:21:50|9.84|8.05|9.84|8.05|9.84|8.05|9.81|8.03|0
1652163720000|2022-05-10 06:22:00|9.86|8.07|9.84|8.05|9.86|8.07|9.84|8.05|0
1652163730000|2022-05-10 06:22:10|9.86|8.07|9.86|8.07|9.86|8.07|9.84|8.05|0
1652163740000|2022-05-10 06:22:20|9.84|8.05|9.84|8.05|9.84|8.05|9.84|8.05|0
1652163750000|2022-05-10 06:22:30|9.86|8.07|9.84|8.05|9.86|8.07|9.84|8.05|0
1652163760000|2022-05-10 06:22:40|9.82|8.04|9.85|8.06|9.86|8.07|9.82|8.04|0
1652163770000|2022-05-10 06:22:50|9.86|8.07|9.86|8.07|9.86|8.07|9.86|8.07|0
1652163840000|2022-05-10 06:24:00|9.84|8.05|9.86|8.07|9.86|8.07|9.84|8.05|0
1652163860000|2022-05-10 06:24:20|9.84|8.05|9.86|8.07|9.86|8.07|9.84|8.05|0
1652163920000|2022-05-10 06:25:20|9.84|8.05|9.86|8.07|9.86|8.07|9.84|8.05|0
1652163940000|2022-05-10 06:25:40|9.84|8.05|9.82|8.03|9.84|8.05|9.82|8.03|0
1652163950000|2022-05-10 06:25:50|9.8|8.02|9.78|8|9.82|8.03|9.78|8|0
1652163960000|2022-05-10 06:26:00|9.8|8.02|9.81|8.03|9.81|8.03|9.8|8.02|0
1652163970000|2022-05-10 06:26:10|9.84|8.05|9.84|8.05|9.84|8.05|9.84|8.05|0
1652163980000|2022-05-10 06:26:20|9.86|8.07|9.86|8.07|9.86|8.07|9.86|8.07|0
1652164000000|2022-05-10 06:26:40|9.84|8.05|9.84|8.05|9.84|8.05|9.84|8.05|0
1652164010000|2022-05-10 06:26:50|9.86|8.07|9.86|8.07|9.86|8.07|9.84|8.05|0
1652164020000|2022-05-10 06:27:00|9.84|8.05|9.84|8.05|9.84|8.05|9.82|8.03|0
1652164030000|2022-05-10 06:27:10|9.82|8.03|9.83|8.04|9.83|8.04|9.82|8.03|0
1652164040000|2022-05-10 06:27:20|9.84|8.05|9.81|8.03|9.84|8.05|9.81|8.03|0
1652164050000|2022-05-10 06:27:30|9.82|8.05|9.86|8.07|9.86|8.07|9.8|8.02|0
1652164060000|2022-05-10 06:27:40|9.84|8.05|9.83|8.04|9.84|8.05|9.83|8.04|0
1652164070000|2022-05-10 06:27:50|9.84|8.05|9.83|8.04|9.84|8.05|9.83|8.04|0
1652164080000|2022-05-10 06:28:00|9.86|8.07|9.86|8.07|9.86|8.07|9.86|8.07|0
1652164090000|2022-05-10 06:28:10|9.85|8.06|9.86|8.07|9.86|8.07|9.83|8.04|0
1652164100000|2022-05-10 06:28:20|9.85|8.06|9.8|8.02|9.85|8.06|9.8|8.02|0
1652164110000|2022-05-10 06:28:30|9.78|8|9.74|7.97|9.78|8|9.74|7.97|0
1652164120000|2022-05-10 06:28:40|9.7|7.94|9.72|7.96|9.72|7.96|9.7|7.94|0
1652164130000|2022-05-10 06:28:50|9.74|7.97|9.78|8|9.78|8|9.74|7.97|0
1652164140000|2022-05-10 06:29:00|9.72|7.96|9.72|7.96|9.8|8.02|9.72|7.96|0
1652164150000|2022-05-10 06:29:10|9.69|7.92|9.65|7.89|9.69|7.92|9.65|7.89|0
1652164160000|2022-05-10 06:29:20|9.69|7.92|9.67|7.91|9.7|7.94|9.67|7.91|0
1652164170000|2022-05-10 06:29:30|9.65|7.89|9.64|7.89|9.67|7.91|9.64|7.89|0
1652164180000|2022-05-10 06:29:40|9.67|7.91|9.63|7.88|9.67|7.91|9.63|7.88|0
1652164190000|2022-05-10 06:29:50|9.61|7.86|9.63|7.88|9.63|7.88|9.6|7.85|0
1652164200000|2022-05-10 06:30:00|9.65|7.89|9.65|7.89|9.65|7.89|9.65|7.89|0
1652164210000|2022-05-10 06:30:10|9.66|7.9|9.74|7.97|9.75|7.98|9.66|7.9|0
1652164220000|2022-05-10 06:30:20|9.75|7.98|9.76|7.99|9.76|7.99|9.74|7.97|0
1652164230000|2022-05-10 06:30:30|9.78|8|9.78|8|9.78|8|9.78|8|0
1652164240000|2022-05-10 06:30:40|9.76|7.99|9.8|8.02|9.8|8.02|9.76|7.99|0
1652164250000|2022-05-10 06:30:50|9.78|8|9.8|8.02|9.81|8.02|9.78|8|0
1652164260000|2022-05-10 06:31:00|9.81|8.03|9.82|8.03|9.82|8.03|9.8|8.03|0
1652164270000|2022-05-10 06:31:10|9.8|8.02|9.78|8|9.8|8.02|9.78|8|0
1652164280000|2022-05-10 06:31:20|9.8|8.02|9.8|8.02|9.8|8.02|9.8|8.02|0
1652164290000|2022-05-10 06:31:30|9.81||9.81||9.81||9.81||0
1652164300000|2022-05-10 06:31:40|9.79|8.01|9.82|8.03|9.82|8.03|9.78|8|0
1652164310000|2022-05-10 06:31:50|9.83|8.04|9.84|8.05|9.84|8.05|9.83|8.04|0
1652164320000|2022-05-10 06:32:00|9.86|8.06|9.86|8.06|9.86|8.06|9.84|8.05|0
1652164360000|2022-05-10 06:32:40|9.84|8.05|9.85|8.06|9.86|8.06|9.84|8.05|0
1652164380000|2022-05-10 06:33:00|9.86|8.05|9.84|8.05|9.86|8.05|9.84|8.05|0
1652164390000|2022-05-10 06:33:10|9.8|8.02|9.8|8.02|9.8|8.02|9.79|8.01|0
1652164400000|2022-05-10 06:33:20|9.79|8.01|9.81|8.02|9.81|8.02|9.79|8.01|0
1652164410000|2022-05-10 06:33:30|9.82|8.03|9.8|8.02|9.82|8.03|9.8|8.02|0
1652164420000|2022-05-10 06:33:40|9.79|8.01|9.8|8.02|9.8|8.02|9.79|8.01|0
1652164430000|2022-05-10 06:33:50|9.81|8.01|9.8|8.02|9.81|8.02|9.79|8.01|0
1652164440000|2022-05-10 06:34:00|9.79|8.01|9.8|8.02|9.8|8.02|9.79|8.01|0
1652164450000|2022-05-10 06:34:10|9.79|8.01|9.79|8.01|9.79|8.01|9.79|8.01|0
1652164460000|2022-05-10 06:34:20|9.82|8.03|9.82|8.03|9.82|8.03|9.82|8.03|0
1652164470000|2022-05-10 06:34:30|9.81|8.02|9.79|8.01|9.81|8.02|9.79|8.01|0
1652164480000|2022-05-10 06:34:40|9.8|8.02|9.78|8|9.8|8.02|9.78|8|0
1652164490000|2022-05-10 06:34:50|9.8|8.02|9.8|8.02|9.81|8.02|9.79|8.01|0
1652164500000|2022-05-10 06:35:00|9.78|8|9.78|8|9.78|8|9.77|7.99|0
1652164510000|2022-05-10 06:35:10|9.77|7.99|9.83|8.04|9.83|8.04|9.77|7.99|0
1652164520000|2022-05-10 06:35:20|9.84|8.05|9.85|8.06|9.85|8.06|9.84|8.05|0
1652164550000|2022-05-10 06:35:50|9.84|8.05|9.84|8.05|9.85|8.06|9.84|8.05|0
1652164560000|2022-05-10 06:36:00|9.85|8.06|9.85|8.06|9.85|8.06|9.84|8.05|0
1652164570000|2022-05-10 06:36:10|9.84|8.05|9.84|8.05|9.84|8.05|9.84|8.05|0
1652164580000|2022-05-10 06:36:20|9.85|8.06|9.85|8.06|9.85|8.06|9.84|8.05|0
1652164600000|2022-05-10 06:36:40|9.84|8.05|9.82|8.03|9.84|8.05|9.82|8.03|0
1652164610000|2022-05-10 06:36:50|9.81|8.02|9.82|8.03|9.82|8.03|9.81|8.02|0
1652164620000|2022-05-10 06:37:00|9.83|8.05|9.83|8.05|9.83|8.05|9.83|8.05|0
1652164630000|2022-05-10 06:37:10|9.85|8.06|9.85|8.06|9.85|8.06|9.85|8.06|0
1652164760000|2022-05-10 06:39:20|10.01|8.19|10.07|8.24|10.07|8.24|10.01|8.19|0
1652164770000|2022-05-10 06:39:30|10.05|8.22|10|8.18|10.05|8.22|10|8.18|0
1652164780000|2022-05-10 06:39:40|10.01|8.19|9.91|8.11|10.01|8.19|9.91|8.11|0
1652164790000|2022-05-10 06:39:50|9.93|8.12|10.01|8.19|10.01|8.19|9.93|8.12|0
1652164800000|2022-05-10 06:40:00|10.05|8.22|9.98|8.16|10.06|8.23|9.98|8.16|0
1652164810000|2022-05-10 06:40:10|9.99|8.17|10.01|8.19|10.02|8.2|9.99|8.17|0
1652164830000|2022-05-10 06:40:30|10|8.18|10.01|8.19|10.03|8.2|10|8.18|0
1652164840000|2022-05-10 06:40:40|10.03|8.2|10.03|8.2|10.07|8.24|10.03|8.2|0
1652164850000|2022-05-10 06:40:50|10.01|8.19|10.01|8.19|10.01|8.19|10.01|8.19|0
1652164860000|2022-05-10 06:41:00|10.03|8.2|10.02|8.2|10.07|8.24|10.02|8.2|0
1652164870000|2022-05-10 06:41:10|10.01|8.19|10.03|8.2|10.03|8.2|10.01|8.19|0
1652164880000|2022-05-10 06:41:20|10.05|8.22|10.07|8.24|10.07|8.24|10.05|8.22|0
1652164900000|2022-05-10 06:41:40|10.05|8.22|10.07|8.24|10.07|8.24|10.05|8.22|0
1652164910000|2022-05-10 06:41:50|10.05|8.22|10.06|8.23|10.06|8.23|10.05|8.22|0
1652164920000|2022-05-10 06:42:00|10.08|8.24|10.06|8.23|10.08|8.24|10.06|8.23|0
1652164930000|2022-05-10 06:42:10|10.07|8.24|10.05|8.22|10.07|8.24|10.05|8.22|0
1652164940000|2022-05-10 06:42:20|10.1|8.27|10.14|8.3|10.14|8.3|10.1|8.27|0
1652164950000|2022-05-10 06:42:30|10.16|8.32|10.18|8.33|10.18|8.33|10.16|8.32|0
1652164960000|2022-05-10 06:42:40|10.16|8.32|10.18|8.33|10.18|8.33|10.16|8.32|0
1652164970000|2022-05-10 06:42:50|10.16|8.32|10.19|8.34|10.2|8.35|10.16|8.32|0
1652164980000|2022-05-10 06:43:00|10.18|8.33|10.2|8.35|10.2|8.35|10.18|8.33|0
1652164990000|2022-05-10 06:43:10|10.22|8.36|10.19|8.34|10.24|8.38|10.19|8.34|0
1652165000000|2022-05-10 06:43:20|10.2|8.35|10.2|8.35|10.2|8.35|10.2|8.35|0
1652165010000|2022-05-10 06:43:30|10.21|8.36|10.19|8.34|10.21|8.36|10.19|8.34|0
1652165020000|2022-05-10 06:43:40|10.2|8.35|10.24|8.38|10.24|8.38|10.2|8.35|0
1652165030000|2022-05-10 06:43:50|10.26|8.4|10.26|8.4|10.3|8.43|10.26|8.4|0
1652165040000|2022-05-10 06:44:00|10.28|8.41|10.24|8.38|10.3|8.43|10.24|8.38|0
1652165050000|2022-05-10 06:44:10|10.25|8.39|10.18|8.33|10.26|8.4|10.18|8.33|0
1652165060000|2022-05-10 06:44:20|10.2|8.35|10.23|8.37|10.24|8.38|10.2|8.35|0
1652165070000|2022-05-10 06:44:30|10.21|8.36|10.16|8.32|10.21|8.36|10.16|8.32|0
1652165080000|2022-05-10 06:44:40|10.2|8.35|10.26|8.4|10.26|8.4|10.2|8.35|0
1652165090000|2022-05-10 06:44:50|10.42|8.53|10.38|8.49|10.42|8.53|10.34|8.46|0
1652165100000|2022-05-10 06:45:00|10.4|8.51|10.44|8.54|10.44|8.54|10.4|8.51|0
1652165110000|2022-05-10 06:45:10|10.42|8.53|10.45|8.55|10.45|8.55|10.42|8.53|0
1652165120000|2022-05-10 06:45:20|10.44|8.54|10.42|8.53|10.44|8.54|10.42|8.53|0
1652165130000|2022-05-10 06:45:30|10.38|8.49|10.37|8.49|10.38|8.49|10.34|8.46|0
1652165140000|2022-05-10 06:45:40|10.36|8.48|10.34|8.46|10.36|8.48|10.34|8.46|0
1652165150000|2022-05-10 06:45:50|10.33|8.45|10.38|8.49|10.38|8.49|10.33|8.45|0
1652165160000|2022-05-10 06:46:00|10.4|8.51|10.46|8.56|10.46|8.56|10.4|8.51|0
1652165170000|2022-05-10 06:46:10|10.44|8.54|10.38|8.49|10.44|8.54|10.38|8.49|0
1652165180000|2022-05-10 06:46:20|10.4|8.51|10.38|8.49|10.4|8.51|10.38|8.49|0
1652165190000|2022-05-10 06:46:30|10.39|8.5|9.71|7.94|10.68|8.74|9.71|7.94|0
1652165200000|2022-05-10 06:46:40|9.72|7.95|9.65|7.89|9.72|7.95|9.65|7.89|0
1652165210000|2022-05-10 06:46:50|9.64|7.85|9.6|7.85|9.65|7.85|9.6|7.85|0
1652165220000|2022-05-10 06:47:00|9.59|7.68|9.34|7.64|9.59|7.68|9.34|7.64|0
1652165230000|2022-05-10 06:47:10|9.32|7.62|9.32|7.62|9.35|7.65|9.32|7.62|0
1652165240000|2022-05-10 06:47:20|9.34|7.65|9.34|7.64|9.35|7.65|9.34|7.64|0
1652165250000|2022-05-10 06:47:30|9.37|7.65|9.37|7.67|9.37|7.67|9.37|7.65|0
1652165260000|2022-05-10 06:47:40|9.4|7.69|9.42|7.71|9.42|7.71|9.38|7.68|0
1652165270000|2022-05-10 06:47:50|9.41|7.7|9.35|7.65|9.41|7.7|9.35|7.65|0
1652165280000|2022-05-10 06:48:00|9.33|7.64|9.3|7.61|9.33|7.64|9.3|7.61|0
1652165290000|2022-05-10 06:48:10|9.28|7.59|9.3|7.61|9.3|7.61|9.28|7.59|0
1652165300000|2022-05-10 06:48:20|9.31|7.62|9.32|7.62|9.32|7.62|9.3|7.62|0
1652165310000|2022-05-10 06:48:30|9.33|7.63|9.39|7.68|9.39|7.68|9.33|7.63|0
1652165320000|2022-05-10 06:48:40|9.43|7.71|9.4|7.69|9.44|7.72|9.4|7.69|0
1652165330000|2022-05-10 06:48:50|9.39|7.68|9.37|7.67|9.39|7.68|9.37|7.67|0
1652165340000|2022-05-10 06:49:00|9.35|7.65|9.33|7.64|9.35|7.65|9.33|7.64|0
1652165350000|2022-05-10 06:49:10|9.3|7.61|9.28|7.59|9.3|7.61|9.28|7.59|0
1652165360000|2022-05-10 06:49:20|9.25|7.57|9.33|7.64|9.33|7.64|9.25|7.57|0
1652165370000|2022-05-10 06:49:30|9.32|7.62|9.35|7.65|9.37|7.67|9.3|7.61|0
1652165380000|2022-05-10 06:49:40|9.33|7.64|9.34|7.64|9.34|7.64|9.33|7.64|0
1652165390000|2022-05-10 06:49:50|9.33|7.65|9.35|7.65|9.35|7.65|9.33|7.65|0
1652165400000|2022-05-10 06:50:00|9.36|7.66|9.28|7.59|9.36|7.66|9.28|7.59|0
1652165410000|2022-05-10 06:50:10|9.27|7.58|9.24|7.56|9.27|7.58|9.24|7.56|0
1652165430000|2022-05-10 06:50:30|9.22|7.55|9.22|7.55|9.22|7.55|9.22|7.55|0
1652165440000|2022-05-10 06:50:40|9.24|7.56|9.24|7.56|9.24|7.56|9.23|7.55|0
1652165450000|2022-05-10 06:50:50|9.29|7.6|9.3|7.61|9.3|7.61|9.29|7.6|0
1652165460000|2022-05-10 06:51:00|9.28|7.59|9.28|7.59|9.28|7.59|9.27|7.58|0
1652165470000|2022-05-10 06:51:10|9.27|7.58|9.27|7.58|9.27|7.58|9.26|7.58|0
1652165480000|2022-05-10 06:51:20|9.28|7.59|9.26|7.58|9.28|7.59|9.25|7.57|0
1652165490000|2022-05-10 06:51:30|9.29|7.6|9.3|7.61|9.3|7.61|9.29|7.6|0
1652165500000|2022-05-10 06:51:40|9.29|7.6|9.3|7.61|9.3|7.61|9.28|7.59|0
1652165510000|2022-05-10 06:51:50|9.31|7.62|9.31|7.62|9.31|7.62|9.31|7.62|0
1652165520000|2022-05-10 06:52:00|9.32|7.63|9.36|7.66|9.36|7.66|9.32|7.63|0
1652165530000|2022-05-10 06:52:10|9.37|7.67|9.37|7.67|9.37|7.67|9.36|7.66|0
1652165540000|2022-05-10 06:52:20|9.36|7.66|9.37|7.67|9.37|7.67|9.36|7.66|0
1652165550000|2022-05-10 06:52:30|9.36|7.66|9.42|7.7|9.42|7.7|9.36|7.66|0
1652165560000|2022-05-10 06:52:40|9.41|7.71|9.48|7.76|9.48|7.76|9.41|7.71|0
1652165570000|2022-05-10 06:52:50|9.47|7.75|9.52|7.79|9.54|7.81|9.47|7.75|0
1652165580000|2022-05-10 06:53:00|9.55|7.81|9.55|7.81|9.57|7.83|9.55|7.81|0
1652165590000|2022-05-10 06:53:10|9.58|7.84|9.59|7.84|9.62|7.87|9.58|7.84|0
1652165600000|2022-05-10 06:53:20|9.62|7.87|9.64|7.88|9.66|7.91|9.62|7.87|0
1652165610000|2022-05-10 06:53:30|9.65|7.9|9.6|7.85|9.65|7.9|9.6|7.85|0
1652165620000|2022-05-10 06:53:40|9.61|7.86|9.6|7.85|9.61|7.86|9.6|7.85|0
1652165630000|2022-05-10 06:53:50|9.58|7.84|9.61|7.86|9.61|7.86|9.58|7.84|0
1652165640000|2022-05-10 06:54:00|9.62|7.87|9.58|7.84|9.62|7.87|9.58|7.84|0
1652165650000|2022-05-10 06:54:10|9.51|7.78|9.48|7.76|9.51|7.78|9.46|7.74|0
1652165660000|2022-05-10 06:54:20|9.5|7.77|9.5|7.77|9.52|7.79|9.5|7.77|0
1652165670000|2022-05-10 06:54:30|9.49|7.79|9.51|7.78|9.52|7.79|9.49|7.78|0
1652165680000|2022-05-10 06:54:40|9.52|7.79|9.51|7.78|9.52|7.79|9.5|7.77|0
1652165690000|2022-05-10 06:54:50|9.52|7.79|9.52|7.79|9.52|7.79|9.5|7.77|0
1652165700000|2022-05-10 06:55:00|9.53|7.8|9.53|7.8|9.53|7.8|9.53|7.8|0
1652165710000|2022-05-10 06:55:10|9.52|7.79|9.52|7.79|9.52|7.79|9.52|7.79|0
1652165720000|2022-05-10 06:55:20|9.55|7.81|9.56|7.82|9.56|7.82|9.55|7.81|0
1652165730000|2022-05-10 06:55:30|9.52|7.79|9.52|7.79|9.53|7.8|9.52|7.79|0
1652165740000|2022-05-10 06:55:40|9.53|7.8|9.51|7.78|9.53|7.8|9.51|7.78|0
1652165750000|2022-05-10 06:55:50|9.54|7.8|9.53|7.8|9.54|7.8|9.52|7.79|0
1652165760000|2022-05-10 06:56:00|9.52|7.79|9.52|7.79|9.52|7.79|9.52|7.79|0
1652165770000|2022-05-10 06:56:10|9.54|7.8|9.62|7.87|9.62|7.87|9.54|7.8|0
1652165780000|2022-05-10 06:56:20|9.61|7.86|9.61|7.86|9.61|7.86|9.61|7.86|0
1652165790000|2022-05-10 06:56:30|9.6|7.85|9.61|7.86|9.61|7.86|9.6|7.85|0
1652165800000|2022-05-10 06:56:40|9.6|7.85|9.55|7.81|9.6|7.85|9.55|7.81|0
1652165810000|2022-05-10 06:56:50|9.54|7.8|9.52|7.79|9.54|7.8|9.52|7.79|0
1652165820000|2022-05-10 06:57:00|9.54|7.8|9.54|7.8|9.54|7.8|9.52|7.79|0
1652165830000|2022-05-10 06:57:10|9.56|7.82|9.6|7.85|9.6|7.85|9.55|7.81|0
1652165840000|2022-05-10 06:57:20|9.59|7.84|9.6|7.85|9.6|7.85|9.58|7.84|0
1652165850000|2022-05-10 06:57:30||7.86||7.85||7.86||7.85|0
1652165860000|2022-05-10 06:57:40|9.58|7.84|9.58|7.84|9.6|7.85|9.58|7.84|0
1652165870000|2022-05-10 06:57:50|9.6|7.86|9.58|7.84|9.61|7.87|9.58|7.84|0
1652165880000|2022-05-10 06:58:00|9.59|7.85|9.6|7.85|9.6|7.85|9.58|7.85|0
1652165890000|2022-05-10 06:58:10|9.59|7.84|9.65|7.9|9.65|7.9|9.59|7.84|0
1652165900000|2022-05-10 06:58:20|9.67|7.91|9.62|7.87|9.67|7.91|9.61|7.87|0
1652165910000|2022-05-10 06:58:30|9.6|7.85|9.6|7.86|9.61|7.87|9.6|7.85|0
1652165920000|2022-05-10 06:58:40|9.61|7.87|9.65|7.9|9.65|7.9|9.61|7.87|0
1652165930000|2022-05-10 06:58:50|9.67|7.91|9.65|7.9|9.67|7.91|9.65|7.9|0
1652165940000|2022-05-10 06:59:00|9.66|7.91|9.67|7.91|9.67|7.91|9.65|7.9|0
1652165950000|2022-05-10 06:59:10|9.64|7.89|9.61|7.87|9.64|7.89|9.61|7.87|0
1652165960000|2022-05-10 06:59:20|9.59|7.85|9.63|7.88|9.63|7.88|9.56|7.82|0
1652165970000|2022-05-10 06:59:30|9.61|7.87|9.64|7.89|9.65|7.9|9.61|7.87|0
1652165980000|2022-05-10 06:59:40|9.65|7.9|9.59|7.85|9.65|7.9|9.59|7.85|0
1652165990000|2022-05-10 06:59:50|9.6|7.86|9.53|7.8|9.6|7.86|9.53|7.8|0
1652166000000|2022-05-10 07:00:00|9.55|7.81|9.48|7.76|9.55|7.81|9.48|7.76|0
1652166010000|2022-05-10 07:00:10|9.51|7.78|9.49|7.76|9.56|7.82|9.49|7.76|0
1652166020000|2022-05-10 07:00:20|9.42|7.71|9.39|7.68|9.42|7.71|9.39|7.68|0
1652166030000|2022-05-10 07:00:30|9.37|7.66|9.35|7.65|9.38|7.67|9.33|7.63|0
1652166040000|2022-05-10 07:00:40|9.33|7.63|9.39|7.68|9.39|7.68|9.32|7.63|0
1652166050000|2022-05-10 07:00:50|9.42|7.71|9.33|7.63|9.44|7.73|9.33|7.63|0
1652166060000|2022-05-10 07:01:00|9.35|7.65|9.39|7.68|9.42|7.71|9.35|7.65|0
1652166070000|2022-05-10 07:01:10|9.45|7.73|9.39|7.68|9.45|7.73|9.39|7.68|0
1652166080000|2022-05-10 07:01:20|9.35|7.65|9.37|7.66|9.39|7.68|9.35|7.65|0
1652166090000|2022-05-10 07:01:30|9.35|7.65|9.35|7.65|9.35|7.65|9.35|7.65|0
1652166100000|2022-05-10 07:01:40|9.34|7.64|9.35|7.65|9.35|7.65|9.33|7.63|0
1652166110000|2022-05-10 07:01:50|9.3|7.61|9.31|7.62|9.32|7.63|9.3|7.61|0
1652166120000|2022-05-10 07:02:00|9.26|7.58|9.28|7.59|9.28|7.59|9.26|7.57|0
1652166130000|2022-05-10 07:02:10|9.29|7.6|9.28|7.59|9.31|7.62|9.28|7.59|0
1652166140000|2022-05-10 07:02:20|9.29|7.6|9.24|7.56|9.29|7.6|9.24|7.56|0
1652166150000|2022-05-10 07:02:30|9.27|7.59|9.27|7.59|9.29|7.6|9.27|7.59|0
1652166160000|2022-05-10 07:02:40|9.29|7.6|9.31|7.62|9.31|7.62|9.29|7.6|0
1652166170000|2022-05-10 07:02:50|9.32|7.63|9.28|7.59|9.33|7.63|9.28|7.59|0
1652166180000|2022-05-10 07:03:00|9.29|7.6|9.3|7.61|9.3|7.61|9.25|7.57|0
1652166190000|2022-05-10 07:03:10|9.27|7.59|9.31|7.62|9.31|7.62|9.27|7.59|0
1652166200000|2022-05-10 07:03:20|9.37|7.66|9.39|7.68|9.39|7.68|9.37|7.66|0
1652166210000|2022-05-10 07:03:30|9.33|7.69|9.37|7.66|9.37|7.69|9.33|7.63|0
1652166220000|2022-05-10 07:03:40|9.33|7.63|9.33|7.63|9.35|7.65|9.33|7.63|0
1652166230000|2022-05-10 07:03:50|9.31|7.62|9.29|7.6|9.31|7.62|9.29|7.6|0
1652166240000|2022-05-10 07:04:00|9.28|7.59|9.2|7.53|9.28|7.59|9.2|7.53|0
1652166250000|2022-05-10 07:04:10|9.18|7.51|9.18|7.51|9.21|7.53|9.18|7.51|0
1652166260000|2022-05-10 07:04:20|9.19|7.52|9.23|7.55|9.23|7.55|9.19|7.52|0
1652166270000|2022-05-10 07:04:30|9.25|7.57|9.19|7.52|9.25|7.57|9.19|7.52|0
1652166280000|2022-05-10 07:04:40|9.16|7.5|9.2|7.53|9.2|7.53|9.16|7.5|0
1652166290000|2022-05-10 07:04:50|9.22|7.54|9.16|7.5|9.22|7.54|9.16|7.5|0
1652166300000|2022-05-10 07:05:00|9.18|7.51|9.18|7.51|9.18|7.51|9.18|7.51|0
1652166310000|2022-05-10 07:05:10|9.17|7.5|9.25|7.57|9.25|7.57|9.17|7.5|0
1652166320000|2022-05-10 07:05:20|9.27|7.59|9.28|7.59|9.29|7.6|9.26|7.58|0
1652166330000|2022-05-10 07:05:30|9.31|7.62|9.33|7.63|9.33|7.63|9.31|7.62|0
1652166340000|2022-05-10 07:05:40|9.35|7.65|9.37|7.66|9.37|7.66|9.35|7.65|0
1652166350000|2022-05-10 07:05:50|9.38|7.68|9.5|7.77|9.5|7.77|9.37|7.66|0
1652166360000|2022-05-10 07:06:00|9.48|7.75|9.4|7.69|9.48|7.75|9.4|7.69|0
1652166370000|2022-05-10 07:06:10|9.36|7.65|9.37|7.66|9.37|7.66|9.33|7.63|0
1652166380000|2022-05-10 07:06:20|9.4|7.69|9.35|7.65|9.4|7.69|9.35|7.65|0
1652166390000|2022-05-10 07:06:30|9.38|7.68|9.36|7.65|9.38|7.68|9.35|7.65|0
1652166400000|2022-05-10 07:06:40|9.3|7.61|9.31|7.62|9.33|7.63|9.3|7.61|0
1652166410000|2022-05-10 07:06:50|9.33|7.63|9.33|7.63|9.38|7.68|9.33|7.63|0
1652166420000|2022-05-10 07:07:00|9.37|7.66|9.34|7.64|9.37|7.66|9.34|7.64|0
1652166430000|2022-05-10 07:07:10|9.35|7.65|9.44|7.72|9.44|7.72|9.35|7.65|0
1652166440000|2022-05-10 07:07:20|9.4|7.69|9.46|7.74|9.46|7.74|9.4|7.69|0
1652166450000|2022-05-10 07:07:30|9.44|7.72|9.56|7.82|9.56|7.82|9.44|7.72|0
1652166460000|2022-05-10 07:07:40|9.54|7.81|9.49|7.76|9.54|7.81|9.49|7.76|0
1652166470000|2022-05-10 07:07:50|9.47|7.75|9.5|7.77|9.5|7.77|9.47|7.75|0
1652166480000|2022-05-10 07:08:00|9.53|7.8|9.57|7.83|9.58|7.84|9.53|7.8|0
1652166490000|2022-05-10 07:08:10|9.53|7.8|9.55|7.82|9.55|7.82|9.5|7.77|0
1652166500000|2022-05-10 07:08:20|9.53|7.8|9.53|7.8|9.54|7.81|9.53|7.8|0
1652166510000|2022-05-10 07:08:30|9.48|7.75|9.4|7.69|9.48|7.75|9.4|7.69|0
1652166520000|2022-05-10 07:08:40|9.41|7.7|9.33|7.63|9.41|7.7|9.33|7.63|0
1652166530000|2022-05-10 07:08:50|9.31|7.62|9.23|7.56|9.31|7.62|9.23|7.56|0
1652166540000|2022-05-10 07:09:00|9.22|7.55|9.27|7.59|9.27|7.59|9.22|7.55|0
1652166550000|2022-05-10 07:09:10|9.36|7.66|9.26|7.58|9.36|7.66|9.25|7.57|0
1652166560000|2022-05-10 07:09:20|9.25|7.57|9.2|7.52|9.25|7.57|9.2|7.52|0
1652166570000|2022-05-10 07:09:30|9.27|7.59|9.27|7.59|9.31|7.62|9.27|7.59|0
1652166580000|2022-05-10 07:09:40|9.22|7.55|9.23|7.55|9.24|7.56|9.22|7.55|0
1652166590000|2022-05-10 07:09:50|9.19|7.52|9.13|7.47|9.19|7.52|9.13|7.47|0
1652166600000|2022-05-10 07:10:00|9.1|7.45|9.1|7.44|9.1|7.45|9.09|7.43|0
1652166610000|2022-05-10 07:10:10|9.09|7.45|9.1|7.45|9.15|7.49|9.09|7.43|0
1652166620000|2022-05-10 07:10:20|9.09|7.43|9.03|7.39|9.09|7.43|9.03|7.39|0
1652166630000|2022-05-10 07:10:30|8.98|7.35|8.96|7.33|8.98|7.35|8.94|7.32|0
1652166640000|2022-05-10 07:10:40|8.98|7.35|9.01|7.37|9.01|7.37|8.98|7.35|0
1652166650000|2022-05-10 07:10:50|9|7.35|9|7.36|9|7.36|8.98|7.35|0
1652166660000|2022-05-10 07:11:00|8.99|7.35|9.02|7.38|9.02|7.38|8.99|7.35|0
1652166670000|2022-05-10 07:11:10|9|7.37|8.91|7.29|9|7.37|8.91|7.29|0
1652166680000|2022-05-10 07:11:20|8.89|7.27|8.83|7.23|8.89|7.27|8.83|7.23|0
1652166690000|2022-05-10 07:11:30|8.84|7.26|8.87|7.26|8.87|7.26|8.83|7.26|0
1652166700000|2022-05-10 07:11:40|8.89|7.27|8.85|7.24|8.89|7.27|8.85|7.24|0
1652166710000|2022-05-10 07:11:50|8.8|7.2|8.82|7.21|8.82|7.21|8.8|7.2|0
1652166720000|2022-05-10 07:12:00|8.85|7.24|8.81|7.21|8.85|7.24|8.81|7.21|0
1652166730000|2022-05-10 07:12:10|8.8|7.2|8.82|7.21|8.83|7.23|8.8|7.2|0
1652166740000|2022-05-10 07:12:20|8.83|7.23|8.83|7.23|8.85|7.24|8.83|7.23|0
1652166750000|2022-05-10 07:12:30|8.85|7.24|8.96|7.33|8.96|7.33|8.85|7.24|0
1652166760000|2022-05-10 07:12:40|8.99|7.36|8.98|7.34|8.99|7.36|8.92|7.3|0
1652166770000|2022-05-10 07:12:50|8.96|7.33|8.94|7.32|8.96|7.33|8.94|7.32|0
1652166780000|2022-05-10 07:13:00|8.9|7.29|8.9|7.28|8.9|7.29|8.84|7.23|0
1652166790000|2022-05-10 07:13:10|8.92|7.3|8.94|7.31|8.95|7.32|8.92|7.3|0
1652166800000|2022-05-10 07:13:20|8.87|7.26|8.83|7.23|8.87|7.26|8.82|7.22|0
1652166810000|2022-05-10 07:13:30|8.81|7.2|8.81|7.2|8.81|7.2|8.78|7.18|0
1652166820000|2022-05-10 07:13:40|8.85|7.24|8.92|7.3|8.92|7.3|8.85|7.24|0
1652166830000|2022-05-10 07:13:50|8.96|7.33|8.99|7.36|8.99|7.36|8.96|7.33|0
1652166840000|2022-05-10 07:14:00|9|7.37|9|7.37|9.05|7.4|9|7.37|0
1652166850000|2022-05-10 07:14:10|8.98|7.34|8.91|7.29|8.99|7.36|8.91|7.29|0
1652166860000|2022-05-10 07:14:20|8.92|7.3|8.96|7.33|8.96|7.33|8.91|7.29|0
1652166870000|2022-05-10 07:14:30|8.91|7.29|8.99|7.36|8.99|7.36|8.9|7.29|0
1652166880000|2022-05-10 07:14:40|9.01|7.37|9.05|7.4|9.06|7.41|9.01|7.37|0
1652166890000|2022-05-10 07:14:50|9.01|7.37|9.1|7.45|9.1|7.45|9.01|7.37|0
1652166900000|2022-05-10 07:15:00|9.04|7.4|8.91|7.29|9.04|7.4|8.91|7.29|0
1652166910000|2022-05-10 07:15:10|8.9|7.28|8.93|7.31|8.93|7.31|8.87|7.26|0
1652166920000|2022-05-10 07:15:20|8.97|7.34|9.01|7.37|9.03|7.39|8.97|7.34|0
1652166930000|2022-05-10 07:15:30|9|7.4|9.08|7.43|9.08|7.43|9|7.4|0
1652166940000|2022-05-10 07:15:40|9.12|7.46|9.14|7.48|9.19|7.52|9.12|7.46|0
1652166950000|2022-05-10 07:15:50|9.13|7.47|9.05|7.4|9.13|7.47|9.05|7.4|0
1652166960000|2022-05-10 07:16:00|9.07|7.42|9.19|7.52|9.21|7.54|9.07|7.42|0
1652166970000|2022-05-10 07:16:10|9.26|7.58|9.26|7.58|9.26|7.58|9.23|7.55|0
1652166980000|2022-05-10 07:16:20|9.19|7.52|9.29|7.6|9.32|7.63|9.19|7.52|0
1652166990000|2022-05-10 07:16:30|9.25|7.57|9.2|7.53|9.25|7.57|9.2|7.53|0
1652167000000|2022-05-10 07:16:40|9.18|7.51|9.21|7.54|9.21|7.54|9.16|7.49|0
1652167010000|2022-05-10 07:16:50|9.23|7.55|9.28|7.59|9.28|7.59|9.23|7.55|0
1652167020000|2022-05-10 07:17:00|9.25|7.57|9.37|7.67|9.37|7.67|9.25|7.57|0
1652167030000|2022-05-10 07:17:10|9.4|7.69|9.41|7.7|9.42|7.71|9.4|7.69|0
1652167040000|2022-05-10 07:17:20|9.4|7.69|9.33|7.64|9.4|7.69|9.33|7.64|0
1652167050000|2022-05-10 07:17:30|9.3|7.61|9.33|7.64|9.33|7.64|9.3|7.61|0
1652167060000|2022-05-10 07:17:40|9.32|7.63|9.32|7.63|9.33|7.64|9.32|7.63|0
1652167070000|2022-05-10 07:17:50|9.34|7.64|9.42|7.7|9.42|7.7|9.34|7.64|0
1652167080000|2022-05-10 07:18:00|9.44|7.72|9.34|7.64|9.44|7.72|9.34|7.64|0
1652167090000|2022-05-10 07:18:10|9.38|7.67|9.36|7.66|9.38|7.67|9.32|7.63|0
1652167100000|2022-05-10 07:18:20|9.34|7.64|9.34|7.64|9.34|7.64|9.32|7.63|0
1652167110000|2022-05-10 07:18:30|9.3|7.61|9.19|7.52|9.3|7.61|9.19|7.52|0
1652167120000|2022-05-10 07:18:40|9.18|7.51|9.16|7.49|9.18|7.51|9.14|7.48|0
1652167130000|2022-05-10 07:18:50|9.18|7.51|9.13|7.47|9.18|7.51|9.13|7.47|0
1652167140000|2022-05-10 07:19:00|9.14|7.48|9.25|7.57|9.27|7.58|9.14|7.48|0
1652167150000|2022-05-10 07:19:10|9.31|7.62|9.26|7.57|9.31|7.62|9.26|7.57|0
1652167160000|2022-05-10 07:19:20|9.27|7.58|9.18|7.51|9.27|7.58|9.18|7.51|0
1652167170000|2022-05-10 07:19:30|9.16|7.49|9.13|7.47|9.16|7.49|9.13|7.47|0
1652167180000|2022-05-10 07:19:40|9.11|7.45|9.11|7.45|9.12|7.46|9.1|7.45|0
1652167190000|2022-05-10 07:19:50|9.12|7.46|9.14|7.48|9.17|7.51|9.12|7.46|0
1652167200000|2022-05-10 07:20:00|9.12|7.46|9.16|7.49|9.16|7.49|9.12|7.46|0
1652167210000|2022-05-10 07:20:10|9.15|7.48|9.15|7.48|9.17|7.51|9.15|7.48|0
1652167220000|2022-05-10 07:20:20|9.19|7.52|9.18|7.51|9.26|7.57|9.18|7.51|0
1652167230000|2022-05-10 07:20:30|9.22|7.54|9.25|7.57|9.28|7.59|9.22|7.54|0
1652167240000|2022-05-10 07:20:40|9.28|7.59|9.29|7.6|9.29|7.6|9.28|7.59|0
1652167260000|2022-05-10 07:21:00|9.28|7.59|9.29|7.6|9.29|7.6|9.28|7.59|0
1652167270000|2022-05-10 07:21:10|9.34|7.64|9.4|7.69|9.4|7.69|9.33|7.63|0
1652167280000|2022-05-10 07:21:20|9.36|7.66|9.36|7.66|9.36|7.66|9.3|7.61|0
1652167290000|2022-05-10 07:21:30|9.37|7.67|9.35|7.65|9.37|7.67|9.35|7.65|0
1652167300000|2022-05-10 07:21:40|9.36|7.66|9.31|7.62|9.36|7.66|9.31|7.62|0
1652167310000|2022-05-10 07:21:50|9.32|7.63|9.36|7.66|9.36|7.66|9.32|7.63|0
1652167320000|2022-05-10 07:22:00|9.38|7.67|9.26|7.57|9.38|7.67|9.26|7.57|0
1652167330000|2022-05-10 07:22:10|9.23|7.55|9.25|7.57|9.25|7.57|9.19|7.52|0
1652167340000|2022-05-10 07:22:20|9.28|7.6|9.3|7.61|9.31|7.62|9.28|7.6|0
1652167350000|2022-05-10 07:22:30|9.28|7.6|9.28|7.6|9.28|7.6|9.28|7.6|0
1652167360000|2022-05-10 07:22:40|9.3|7.61|9.38|7.67|9.38|7.67|9.3|7.61|0
1652167370000|2022-05-10 07:22:50|9.45|7.73|9.44|7.73|9.45|7.73|9.42|7.71|0
1652167380000|2022-05-10 07:23:00|9.47|7.75|9.46|7.74|9.47|7.75|9.43|7.72|0
1652167390000|2022-05-10 07:23:10|9.47|7.75|9.53|7.8|9.53|7.8|9.46|7.74|0
1652167400000|2022-05-10 07:23:20|9.51|7.78|9.51|7.78|9.51|7.78|9.5|7.77|0
1652167410000|2022-05-10 07:23:30|9.57|7.83|9.43|7.72|9.57|7.83|9.43|7.72|0
1652167420000|2022-05-10 07:23:40|9.41|7.7|9.42|7.71|9.42|7.71|9.41|7.7|0
1652167430000|2022-05-10 07:23:50|9.44|7.73|9.43|7.72|9.44|7.73|9.41|7.7|0
1652167440000|2022-05-10 07:24:00|9.41|7.7|9.34|7.64|9.41|7.7|9.33|7.63|0
1652167450000|2022-05-10 07:24:10|9.38|7.67|9.4|7.69|9.41|7.7|9.38|7.67|0
1652167460000|2022-05-10 07:24:20|9.41|7.7|9.36|7.66|9.41|7.7|9.36|7.66|0
1652167470000|2022-05-10 07:24:30|9.38|7.67|9.49|7.76|9.49|7.76|9.38|7.67|0
1652167480000|2022-05-10 07:24:40|9.43|7.72|9.53|7.8|9.53|7.8|9.43|7.72|0
1652167490000|2022-05-10 07:24:50|9.56|7.82|9.58|7.84|9.58|7.84|9.55|7.81|0
1652167500000|2022-05-10 07:25:00|9.55|7.81|9.54|7.8|9.57|7.83|9.51|7.78|0
1652167510000|2022-05-10 07:25:10|9.51|7.78|9.53|7.8|9.53|7.8|9.43|7.72|0
1652167520000|2022-05-10 07:25:20|9.57|7.83|9.58|7.84|9.6|7.86|9.57|7.83|0
1652167530000|2022-05-10 07:25:30|9.57|7.83|9.57|7.83|9.57|7.83|9.52|7.79|0
1652167540000|2022-05-10 07:25:40|9.52|7.79|9.56|7.82|9.56|7.82|9.49|7.76|0
1652167550000|2022-05-10 07:25:50|9.62|7.87|9.57|7.83|9.64|7.89|9.57|7.83|0
1652167560000|2022-05-10 07:26:00|9.58|7.84|9.55|7.81|9.58|7.84|9.55|7.81|0
1652167570000|2022-05-10 07:26:10|9.51|7.78|9.6|7.86|9.6|7.86|9.51|7.78|0
1652167580000|2022-05-10 07:26:20|9.61|7.85|9.59|7.85|9.61|7.85|9.59|7.85|0
1652167590000|2022-05-10 07:26:30|9.58|7.84|9.58|7.84|9.58|7.84|9.55|7.81|0
1652167600000|2022-05-10 07:26:40|9.57|7.83|9.62|7.87|9.62|7.87|9.57|7.83|0
1652167610000|2022-05-10 07:26:50|9.6|7.86|9.59|7.85|9.6|7.86|9.58|7.84|0
1652167620000|2022-05-10 07:27:00|9.6|7.86|9.61|7.86|9.64|7.89|9.6|7.86|0
1652167630000|2022-05-10 07:27:10|9.6|7.87|9.62|7.87|9.62|7.87|9.6|7.87|0
1652167640000|2022-05-10 07:27:20|9.6|7.86|9.53|7.79|9.6|7.86|9.53|7.79|0
1652167650000|2022-05-10 07:27:30|9.54|7.8|9.49|7.76|9.54|7.8|9.48|7.76|0
1652167660000|2022-05-10 07:27:40|9.47|7.75|9.44|7.72|9.47|7.75|9.44|7.72|0
1652167670000|2022-05-10 07:27:50|9.43|7.75|9.43|7.72|9.47|7.75|9.43|7.72|0
1652167680000|2022-05-10 07:28:00|9.41|7.7|9.38|7.67|9.41|7.7|9.38|7.67|0
1652167690000|2022-05-10 07:28:10|9.37|7.66|9.47|7.75|9.47|7.75|9.37|7.66|0
1652167700000|2022-05-10 07:28:20|9.49|7.76|9.51|7.78|9.51|7.78|9.47|7.75|0
1652167710000|2022-05-10 07:28:30|9.45|7.73|9.42|7.71|9.45|7.73|9.42|7.71|0
1652167720000|2022-05-10 07:28:40|9.4|7.69|9.39|7.69|9.4|7.69|9.36|7.66|0
1652167730000|2022-05-10 07:28:50|9.41|7.7|9.41|7.7|9.41|7.7|9.39|7.69|0
1652167740000|2022-05-10 07:29:00|9.42|7.71|9.39|7.69|9.43|7.72|9.38|7.68|0
1652167750000|2022-05-10 07:29:10|9.41|7.7|9.43|7.72|9.43|7.72|9.41|7.7|0
1652167760000|2022-05-10 07:29:20|9.44|7.71|9.42|7.71|9.44|7.71|9.42|7.71|0
1652167770000|2022-05-10 07:29:30|9.43|7.72|9.38|7.68|9.43|7.72|9.34|7.64|0
1652167780000|2022-05-10 07:29:40|9.39|7.67|9.41|7.7|9.41|7.7|9.39|7.67|0
1652167790000|2022-05-10 07:29:50|9.43|7.72|9.37|7.66|9.43|7.72|9.37|7.66|0
1652167800000|2022-05-10 07:30:00|9.24|7.67|9.1|7.44|9.24|7.67|9.1|7.44|0
1652167810000|2022-05-10 07:30:10|9.12|7.46|9.15|7.49|9.15|7.49|9.1|7.44|0
1652167820000|2022-05-10 07:30:20|9.1|7.44|9.04|7.4|9.1|7.44|9.02|7.38|0
1652167830000|2022-05-10 07:30:30|9.06|7.41|9.04|7.4|9.06|7.41|9.03|7.39|0
1652167840000|2022-05-10 07:30:40|9.03|7.39|8.97|7.34|9.03|7.39|8.97|7.34|0
1652167850000|2022-05-10 07:30:50|8.95|7.32|9.01|7.38|9.05|7.41|8.95|7.32|0
1652167860000|2022-05-10 07:31:00|9.03|7.39|8.97|7.34|9.03|7.39|8.97|7.34|0
1652167870000|2022-05-10 07:31:10|8.95|7.32|8.98|7.35|8.99|7.35|8.91|7.29|0
1652167880000|2022-05-10 07:31:20|9|7.36|8.98|7.35|9.01|7.37|8.98|7.35|0
1652167890000|2022-05-10 07:31:30|8.96|7.33|9.01|7.37|9.01|7.37|8.96|7.33|0
1652167900000|2022-05-10 07:31:40|8.99|7.38|8.94|7.32|8.99|7.38|8.94|7.32|0
1652167910000|2022-05-10 07:31:50|8.9|7.28|8.83|7.22|8.9|7.28|8.83|7.22|0
1652167920000|2022-05-10 07:32:00|8.86|7.25|8.93|7.31|8.94|7.32|8.85|7.24|0
1652167930000|2022-05-10 07:32:10|8.91|7.29|8.9|7.28|8.92|7.29|8.9|7.28|0
1652167940000|2022-05-10 07:32:20|8.93|7.31|8.88|7.27|8.93|7.31|8.88|7.27|0
1652167950000|2022-05-10 07:32:30|8.86|7.25|8.88|7.26|8.92|7.29|8.86|7.25|0
1652167960000|2022-05-10 07:32:40|8.89|7.27|8.93|7.31|8.93|7.31|8.86|7.25|0
1652167970000|2022-05-10 07:32:50|8.9|7.28|8.92|7.3|8.92|7.3|8.9|7.28|0
1652167980000|2022-05-10 07:33:00|8.9|7.28|8.88|7.26|8.9|7.28|8.88|7.26|0
1652167990000|2022-05-10 07:33:10|8.86|7.25|8.84|7.24|8.88|7.26|8.84|7.24|0
1652168000000|2022-05-10 07:33:20|8.83|7.22|8.83|7.22|8.83|7.22|8.83|7.22|0
1652168010000|2022-05-10 07:33:30|8.85|7.24|8.85|7.24|8.87|7.26|8.83|7.22|0
1652168020000|2022-05-10 07:33:40|8.86|7.25|8.84|7.24|8.86|7.25|8.84|7.24|0
1652168030000|2022-05-10 07:33:50|8.86|7.25|8.94|7.32|8.94|7.32|8.86|7.25|0
1652168040000|2022-05-10 07:34:00|8.91|7.29|8.91|7.29|8.91|7.29|8.9|7.28|0
1652168050000|2022-05-10 07:34:10|8.88|7.26|8.87|7.26|8.88|7.26|8.87|7.26|0
1652168060000|2022-05-10 07:34:20|8.86|7.25|8.77|7.18|8.86|7.25|8.77|7.18|0
1652168070000|2022-05-10 07:34:30|8.76|7.17|8.67|7.09|8.76|7.17|8.6|7.03|0
1652168080000|2022-05-10 07:34:40|8.68|7.1|8.68|7.1|8.71|7.13|8.68|7.1|0
1652168090000|2022-05-10 07:34:50|8.7|7.12|8.71|7.13|8.72|7.13|8.7|7.12|0
1652168100000|2022-05-10 07:35:00|8.72|7.12|8.7|7.12|8.72|7.12|8.7|7.12|0
1652168110000|2022-05-10 07:35:10|8.69|7.11|8.73|7.14|8.73|7.14|8.69|7.11|0
1652168120000|2022-05-10 07:35:20|8.72|7.13|8.77|7.18|8.77|7.18|8.72|7.13|0
1652168130000|2022-05-10 07:35:30|8.74|7.15|8.79|7.19|8.79|7.19|8.74|7.15|0
1652168140000|2022-05-10 07:35:40|8.8|7.2|8.81|7.21|8.81|7.21|8.79|7.19|0
1652168150000|2022-05-10 07:35:50|8.82|7.24|8.79|7.19|8.85|7.24|8.79|7.19|0
1652168160000|2022-05-10 07:36:00|8.81|7.21|8.78|7.18|8.81|7.21|8.78|7.18|0
1652168170000|2022-05-10 07:36:10|8.79|7.19|8.81|7.21|8.81|7.21|8.73|7.14|0
1652168180000|2022-05-10 07:36:20|8.82|7.22|8.84|7.23|8.89|7.27|8.82|7.22|0
1652168190000|2022-05-10 07:36:30|8.79|7.19|8.8|7.2|8.8|7.2|8.79|7.19|0
1652168200000|2022-05-10 07:36:40|8.84|7.23|8.82|7.21|8.84|7.23|8.82|7.21|0
1652168210000|2022-05-10 07:36:50|8.81|7.2|8.8|7.2|8.81|7.2|8.8|7.2|0
1652168220000|2022-05-10 07:37:00|8.78|7.18|8.81|7.21|8.81|7.21|8.78|7.18|0
1652168230000|2022-05-10 07:37:10|8.84|7.23|8.88|7.26|8.9|7.28|8.84|7.23|0
1652168240000|2022-05-10 07:37:20|8.9|7.28|8.89|7.27|8.9|7.29|8.89|7.27|0
1652168250000|2022-05-10 07:37:30|8.88|7.26|8.85|7.24|8.9|7.28|8.85|7.24|0
1652168260000|2022-05-10 07:37:40|8.81|7.21|8.83|7.23|8.83|7.23|8.81|7.21|0
1652168270000|2022-05-10 07:37:50|8.79|7.19|8.85|7.24|8.85|7.24|8.79|7.19|0
1652168280000|2022-05-10 07:38:00|8.88|7.26|9.06|7.41|9.06|7.41|8.88|7.26|0
1652168290000|2022-05-10 07:38:10|9.05|7.4|9.08|7.43|9.09|7.44|9.05|7.4|0
1652168300000|2022-05-10 07:38:20|9.06|7.41|9|7.37|9.06|7.41|9|7.37|0
1652168310000|2022-05-10 07:38:30|8.99|7.35|9.06|7.41|9.06|7.41|8.99|7.35|0
1652168320000|2022-05-10 07:38:40|9.08|7.43|9.08|7.43|9.08|7.43|9.07|7.42|0
1652168330000|2022-05-10 07:38:50|9.07|7.42|9.08|7.43|9.08|7.43|9.07|7.42|0
1652168340000|2022-05-10 07:39:00|9.09|7.44|9.19|7.52|9.19|7.52|9.09|7.44|0
1652168350000|2022-05-10 07:39:10|9.2|7.53|9.17|7.5|9.2|7.53|9.17|7.5|0
1652168360000|2022-05-10 07:39:20|9.24|7.56|9.19|7.52|9.24|7.56|9.19|7.52|0
1652168370000|2022-05-10 07:39:30|9.2|7.53|9.23|7.55|9.26|7.58|9.2|7.53|0
1652168380000|2022-05-10 07:39:40|9.19|7.52|9.17|7.5|9.19|7.52|9.12|7.46|0
1652168390000|2022-05-10 07:39:50|9.19|7.52|9.19|7.52|9.19|7.52|9.18|7.51|0
1652168400000|2022-05-10 07:40:00|9.18|7.51|9.22|7.55|9.22|7.55|9.18|7.51|0
1652168410000|2022-05-10 07:40:10|9.2|7.53|9.2|7.53|9.2|7.53|9.17|7.5|0
1652168420000|2022-05-10 07:40:20|9.24|7.56|9.24|7.56|9.24|7.56|9.22|7.55|0
1652168430000|2022-05-10 07:40:30|9.25|7.57|9.35|7.65|9.35|7.65|9.25|7.57|0
1652168440000|2022-05-10 07:40:40|9.32|7.63|9.31|7.62|9.32|7.63|9.31|7.62|0
1652168450000|2022-05-10 07:40:50|9.3|7.61|9.25|7.57|9.3|7.61|9.25|7.57|0
1652168460000|2022-05-10 07:41:00|9.34|7.64|9.25|7.57|9.34|7.64|9.25|7.57|0
1652168470000|2022-05-10 07:41:10|9.18|7.51|9.18|7.51|9.18|7.51|9.18|7.51|0
1652168480000|2022-05-10 07:41:20|9.13|7.47|9.07|7.42|9.13|7.47|9.07|7.42|0
1652168490000|2022-05-10 07:41:30|9.11|7.45|9.17|7.5|9.17|7.5|9.11|7.45|0
1652168500000|2022-05-10 07:41:40|9.13|7.47|9.2|7.53|9.2|7.53|9.13|7.47|0
1652168510000|2022-05-10 07:41:50|9.24|7.56|9.2|7.53|9.24|7.56|9.2|7.53|0
1652168520000|2022-05-10 07:42:00|9.18|7.51|9.17|7.5|9.18|7.51|9.15|7.48|0
1652168530000|2022-05-10 07:42:10|9.08|7.43|8.98|7.35|9.08|7.43|8.98|7.35|0
1652168540000|2022-05-10 07:42:20|8.99|7.36|8.97|7.34|8.99|7.36|8.95|7.32|0
1652168550000|2022-05-10 07:42:30|9|7.37|9|7.37|9|7.37|9|7.37|0
1652168560000|2022-05-10 07:42:40|8.99|7.36|9.02|7.38|9.02|7.38|8.99|7.36|0
1652168570000|2022-05-10 07:42:50|8.99|7.36|8.8|7.2|8.99|7.36|8.8|7.2|0
1652168580000|2022-05-10 07:43:00|8.83|7.23|8.79|7.2|8.85|7.24|8.79|7.2|0
1652168590000|2022-05-10 07:43:10|8.77|7.17|8.79|7.2|8.8|7.2|8.77|7.17|0
1652168600000|2022-05-10 07:43:20|8.76|7.17|8.72|7.14|8.76|7.17|8.72|7.14|0
1652168610000|2022-05-10 07:43:30|8.73|7.15|8.81|7.21|8.81|7.21|8.73|7.15|0
1652168620000|2022-05-10 07:43:40|8.79|7.2|8.82|7.22|8.86|7.25|8.79|7.2|0
1652168630000|2022-05-10 07:43:50|8.8|7.2|8.8|7.2|8.8|7.2|8.79|7.19|0
1652168640000|2022-05-10 07:44:00|8.79|7.19|8.8|7.2|8.82|7.22|8.79|7.19|0
1652168650000|2022-05-10 07:44:10|8.81|7.21|8.84|7.23|8.84|7.23|8.8|7.2|0
1652168660000|2022-05-10 07:44:20|8.85|7.24|8.71|7.12|8.85|7.24|8.71|7.12|0
1652168670000|2022-05-10 07:44:30|8.75|7.16|8.72|7.13|8.75|7.16|8.7|7.12|0
1652168680000|2022-05-10 07:44:40|8.73|7.14|8.74|7.15|8.77|7.17|8.73|7.14|0
1652168690000|2022-05-10 07:44:50|8.75|7.16|8.69|7.11|8.77|7.17|8.69|7.11|0
1652168700000|2022-05-10 07:45:00|8.73|7.14|8.8|7.2|8.8|7.2|8.69|7.11|0
1652168710000|2022-05-10 07:45:10|8.77|7.17|8.71|7.12|8.77|7.17|8.71|7.12|0
1652168720000|2022-05-10 07:45:20|8.67|7.09|8.67|7.09|8.69|7.11|8.67|7.09|0
1652168730000|2022-05-10 07:45:30|8.68|7.1|8.7|7.12|8.7|7.12|8.68|7.1|0
1652168740000|2022-05-10 07:45:40|8.71|7.13|8.7|7.12|8.71|7.13|8.7|7.12|0
1652168750000|2022-05-10 07:45:50|8.69|7.11|8.7|7.12|8.7|7.12|8.69|7.11|0
1652168760000|2022-05-10 07:46:00|8.64|7.07|8.64|7.07|8.64|7.07|8.64|7.07|0
1652168770000|2022-05-10 07:46:10|8.65|7.08|8.62|7.05|8.65|7.08|8.62|7.05|0
1652168780000|2022-05-10 07:46:20|8.61|7.04|8.61|7.04|8.61|7.04|8.59|7.03|0
1652168790000|2022-05-10 07:46:30|8.62|7.05|8.6|7.04|8.63|7.06|8.6|7.04|0
1652168800000|2022-05-10 07:46:40|8.57|7.02|8.59|7.03|8.59|7.03|8.57|7.01|0
1652168810000|2022-05-10 07:46:50|8.62|7.05|8.59|7.03|8.64|7.07|8.59|7.03|0
1652168820000|2022-05-10 07:47:00|8.57|7.02|8.65|7.08|8.65|7.08|8.57|7.01|0
1652168830000|2022-05-10 07:47:10|8.73|7.14|8.76|7.17|8.77|7.17|8.73|7.14|0
1652168840000|2022-05-10 07:47:20|8.77|7.16|8.78|7.19|8.78|7.19|8.75|7.16|0
1652168850000|2022-05-10 07:47:30|8.82|7.22|8.76|7.17|8.82|7.22|8.76|7.17|0
1652168860000|2022-05-10 07:47:40|8.73|7.14|8.69|7.11|8.73|7.14|8.69|7.11|0
1652168870000|2022-05-10 07:47:50|8.66|7.09|8.58|7.02|8.66|7.09|8.58|7.02|0
1652168880000|2022-05-10 07:48:00|8.59|7.03|8.59|7.03|8.61|7.04|8.56|7|0
1652168890000|2022-05-10 07:48:10|8.6|7.04|8.59|7.03|8.6|7.04|8.56|7.01|0
1652168900000|2022-05-10 07:48:20|8.58|7.02|8.58|7.02|8.58|7.02|8.56|7|0
1652168910000|2022-05-10 07:48:30|8.57|7.01|8.45|6.92|8.57|7.01|8.45|6.92|0
1652168920000|2022-05-10 07:48:40|8.46|6.93|8.57|7.01|8.57|7.01|8.46|6.93|0
1652168930000|2022-05-10 07:48:50|8.54|6.99|8.55|6.99|8.56|7|8.54|6.99|0
1652168940000|2022-05-10 07:49:00|8.53|6.98|8.5|6.96|8.53|6.98|8.5|6.96|0
1652168950000|2022-05-10 07:49:10|8.51|6.97|8.51|6.96|8.52|6.97|8.51|6.96|0
1652168960000|2022-05-10 07:49:20|8.52|6.97|8.53|6.98|8.54|6.99|8.52|6.97|0
1652168970000|2022-05-10 07:49:30|8.55|6.99|8.43|6.9|8.55|6.99|8.43|6.9|0
1652168980000|2022-05-10 07:49:40|8.42|6.89|8.39|6.87|8.43|6.9|8.39|6.87|0
1652168990000|2022-05-10 07:49:50|8.43|6.89|8.52|6.97|8.52|6.97|8.43|6.89|0
1652169000000|2022-05-10 07:50:00|8.57|7.01|8.63|7.06|8.64|7.07|8.57|7.01|0
1652169010000|2022-05-10 07:50:10|8.64|7.07|8.63|7.06|8.66|7.09|8.63|7.06|0
1652169020000|2022-05-10 07:50:20|8.67|7.09|8.65|7.08|8.67|7.09|8.65|7.08|0
1652169030000|2022-05-10 07:50:30|8.67|7.09|8.61|7.04|8.67|7.09|8.61|7.04|0
1652169040000|2022-05-10 07:50:40|8.56|7.01|8.62|7.05|8.62|7.05|8.56|7.01|0
1652169050000|2022-05-10 07:50:50|8.58|7.02|8.61|7.04|8.61|7.04|8.56|7.01|0
1652169060000|2022-05-10 07:51:00|8.6|7.03|8.66|7.09|8.66|7.09|8.59|7.03|0
1652169070000|2022-05-10 07:51:10|8.69|7.11|8.66|7.09|8.69|7.11|8.66|7.09|0
1652169080000|2022-05-10 07:51:20|8.65|7.08|8.66|7.09|8.69|7.11|8.65|7.08|0
1652169090000|2022-05-10 07:51:30|8.69|7.11|8.69|7.11|8.69|7.11|8.69|7.11|0
1652169100000|2022-05-10 07:51:40|8.71|7.13|8.73|7.14|8.73|7.14|8.69|7.11|0
1652169110000|2022-05-10 07:51:50|8.78|7.19|8.77|7.17|8.78|7.19|8.73|7.14|0
1652169120000|2022-05-10 07:52:00|8.82|7.22|8.79|7.19|8.82|7.22|8.77|7.18|0
1652169130000|2022-05-10 07:52:10|8.81|7.21|8.77|7.17|8.81|7.21|8.73|7.14|0
1652169140000|2022-05-10 07:52:20|8.69|7.11|8.66|7.09|8.7|7.12|8.66|7.09|0
1652169150000|2022-05-10 07:52:30|8.64|7.07|8.66|7.08|8.66|7.08|8.62|7.06|0
1652169160000|2022-05-10 07:52:40|8.64|7.07|8.72|7.14|8.72|7.14|8.62|7.06|0
1652169170000|2022-05-10 07:52:50|8.74|7.15|8.65|7.08|8.74|7.15|8.65|7.08|0
1652169180000|2022-05-10 07:53:00|8.62|7.05|8.45|6.91|8.62|7.05|8.45|6.91|0
1652169190000|2022-05-10 07:53:10|8.46|6.92|8.45|6.91|8.49|6.94|8.45|6.91|0
1652169200000|2022-05-10 07:53:20|8.46|6.92|8.54|6.98|8.54|6.98|8.46|6.92|0
1652169210000|2022-05-10 07:53:30|8.46|6.92|8.45|6.91|8.46|6.92|8.43|6.9|0
1652169220000|2022-05-10 07:53:40|8.46|6.92|8.41|6.88|8.46|6.92|8.41|6.88|0
1652169230000|2022-05-10 07:53:50|8.4|6.87|8.4|6.87|8.4|6.87|8.31|6.8|0
1652169240000|2022-05-10 07:54:00|8.44|6.91|8.41|6.88|8.44|6.91|8.41|6.88|0
1652169250000|2022-05-10 07:54:10|8.43|6.9|8.42|6.89|8.43|6.9|8.38|6.86|0
1652169260000|2022-05-10 07:54:20|8.43|6.9|8.45|6.91|8.45|6.91|8.42|6.89|0
1652169270000|2022-05-10 07:54:30|8.42|6.89|8.48|6.94|8.48|6.94|8.42|6.89|0
1652169280000|2022-05-10 07:54:40|8.53|6.98|8.47|6.93|8.53|6.98|8.47|6.93|0
1652169290000|2022-05-10 07:54:50|8.45|6.91|8.36|6.84|8.45|6.91|8.36|6.84|0
1652169300000|2022-05-10 07:55:00|8.38|6.86|8.31|6.8|8.38|6.86|8.29|6.78|0
1652169310000|2022-05-10 07:55:10|8.27|6.77|8.32|6.81|8.33|6.82|8.27|6.77|0
1652169320000|2022-05-10 07:55:20|8.33|6.82|8.31|6.8|8.35|6.83|8.31|6.8|0
1652169330000|2022-05-10 07:55:30|8.32|6.81|8.31|6.8|8.35|6.83|8.31|6.8|0
1652169340000|2022-05-10 07:55:40|8.36|6.84|8.38|6.86|8.38|6.86|8.35|6.83|0
1652169350000|2022-05-10 07:55:50|8.45|6.91|8.54|6.99|8.54|6.99|8.45|6.91|0
1652169360000|2022-05-10 07:56:00|8.53|6.98|8.62|7.06|8.62|7.06|8.53|6.98|0
1652169370000|2022-05-10 07:56:10|8.68|7.1|8.62|7.06|8.68|7.1|8.61|7.05|0
1652169380000|2022-05-10 07:56:20|8.61|7.04|8.49|6.95|8.61|7.04|8.49|6.95|0
1652169390000|2022-05-10 07:56:30|8.55|7|8.53|6.98|8.55|7|8.51|6.96|0
1652169400000|2022-05-10 07:56:40|8.46|6.92|8.39|6.86|8.46|6.92|8.39|6.86|0
1652169410000|2022-05-10 07:56:50|8.42|6.89|8.38|6.86|8.42|6.89|8.36|6.84|0
1652169420000|2022-05-10 07:57:00|8.36|6.84|8.33|6.82|8.36|6.84|8.33|6.82|0
1652169430000|2022-05-10 07:57:10|8.31|6.8|8.32|6.81|8.32|6.81|8.31|6.8|0
1652169440000|2022-05-10 07:57:20|8.41|6.88|8.42|6.89|8.42|6.89|8.4|6.87|0
1652169450000|2022-05-10 07:57:30|8.56|7|8.53|6.98|8.56|7|8.53|6.98|0
1652169460000|2022-05-10 07:57:40|8.57|7.01|8.61|7.04|8.61|7.04|8.56|7|0
1652169470000|2022-05-10 07:57:50|8.59|7.03|8.45|6.91|8.59|7.03|8.45|6.91|0
1652169480000|2022-05-10 07:58:00|8.47|6.93|8.48|6.94|8.48|6.94|8.47|6.93|0
1652169490000|2022-05-10 07:58:10|8.52|6.97|8.6|7.03|8.61|7.05|8.52|6.97|0
1652169500000|2022-05-10 07:58:20|8.66|7.08|8.66|7.08|8.66|7.08|8.6|7.04|0
1652169510000|2022-05-10 07:58:30|8.67|7.09|8.67|7.09|8.67|7.09|8.67|7.09|0
1652169520000|2022-05-10 07:58:40|8.68|7.1|8.64|7.07|8.68|7.1|8.64|7.07|0
1652169530000|2022-05-10 07:58:50|8.6|7.04|8.56|7|8.6|7.04|8.55|7|0
1652169540000|2022-05-10 07:59:00|8.55|7.01|8.59|7.03|8.59|7.03|8.55|7.01|0
1652169550000|2022-05-10 07:59:10|8.6|7.04|8.66|7.08|8.66|7.08|8.6|7.04|0
1652169560000|2022-05-10 07:59:20|8.67|7.09|8.65|7.08|8.67|7.09|8.65|7.08|0
1652169570000|2022-05-10 07:59:30|8.64|7.07|8.6|7.04|8.64|7.07|8.6|7.04|0
1652169580000|2022-05-10 07:59:40|8.62|7.05|8.58|7.02|8.62|7.05|8.58|7.02|0
1652169590000|2022-05-10 07:59:50|8.47|6.93|8.43|6.9|8.47|6.93|8.43|6.9|0
1652169600000|2022-05-10 08:00:00|8.45|6.91|8.47|6.93|8.47|6.93|8.44|6.9|0
1652169610000|2022-05-10 08:00:10|8.45|6.91|8.53|6.98|8.53|6.98|8.45|6.91|0
1652169620000|2022-05-10 08:00:20|8.45|6.91|8.46|6.92|8.49|6.95|8.45|6.91|0
1652169630000|2022-05-10 08:00:30|8.44|6.9|8.41|6.88|8.47|6.93|8.41|6.88|0
1652169640000|2022-05-10 08:00:40|8.4||8.4||8.41||8.4||0
1652169650000|2022-05-10 08:00:50|8.38|6.86|8.4|6.88|8.42|6.89|8.38|6.86|0
1652169660000|2022-05-10 08:01:00|8.42|6.89|8.45|6.91|8.45|6.91|8.41|6.88|0
1652169670000|2022-05-10 08:01:10|8.44|6.9|8.55|7|8.55|7|8.43|6.9|0
1652169680000|2022-05-10 08:01:20|8.5|6.95|8.51|6.96|8.52|6.97|8.5|6.95|0
1652169690000|2022-05-10 08:01:30|8.47|6.93|8.48|6.94|8.48|6.94|8.46|6.93|0
1652169700000|2022-05-10 08:01:40|8.46|6.92|8.52|6.97|8.52|6.97|8.46|6.92|0
1652169710000|2022-05-10 08:01:50|8.58|7.02|8.6|7.04|8.62|7.05|8.58|7.02|0
1652169720000|2022-05-10 08:02:00|8.55|7|8.4|6.87|8.55|7|8.4|6.87|0
1652169730000|2022-05-10 08:02:10|8.42|6.89|8.48|6.94|8.48|6.94|8.42|6.89|0
1652169740000|2022-05-10 08:02:20|8.44|6.9|8.52|6.97|8.52|6.97|8.44|6.9|0
1652169750000|2022-05-10 08:02:30|8.48|6.94|8.43|6.9|8.48|6.94|8.43|6.9|0
1652169760000|2022-05-10 08:02:40|8.36|6.84|8.4|6.87|8.4|6.87|8.36|6.84|0
1652169770000|2022-05-10 08:02:50|8.38|6.86|8.29|6.79|8.38|6.86|8.29|6.79|0
1652169780000|2022-05-10 08:03:00|8.31|6.8|8.31|6.8|8.32|6.81|8.3|6.79|0
1652169790000|2022-05-10 08:03:10|8.38|6.86|8.43|6.9|8.43|6.9|8.38|6.86|0
1652169800000|2022-05-10 08:03:20|8.48|6.94|8.47|6.93|8.53|6.98|8.47|6.93|0
1652169810000|2022-05-10 08:03:30|8.46|6.94|8.48|6.94|8.48|6.94|8.46|6.93|0
1652169820000|2022-05-10 08:03:40|8.46|6.93|8.45|6.91|8.46|6.93|8.42|6.89|0
1652169830000|2022-05-10 08:03:50|8.4|6.88|8.44|6.9|8.44|6.9|8.4|6.88|0
1652169840000|2022-05-10 08:04:00|8.46|6.92|8.45|6.91|8.46|6.92|8.37|6.85|0
1652169850000|2022-05-10 08:04:10|8.42|6.89|8.4|6.87|8.43|6.9|8.4|6.87|0
1652169860000|2022-05-10 08:04:20|8.43|6.9|8.43|6.9|8.43|6.9|8.43|6.9|0
1652169870000|2022-05-10 08:04:30|8.45|6.91|8.46|6.93|8.48|6.94|8.45|6.91|0
1652169880000|2022-05-10 08:04:40|8.48|6.94|8.43|6.9|8.48|6.94|8.43|6.9|0
1652169890000|2022-05-10 08:04:50|8.53|6.98|8.5|6.95|8.53|6.98|8.5|6.95|0
1652169900000|2022-05-10 08:05:00|8.42|6.89|8.43|6.9|8.43|6.9|8.42|6.89|0
1652169910000|2022-05-10 08:05:10|8.41|6.88|8.37|6.85|8.41|6.88|8.37|6.85|0
1652169920000|2022-05-10 08:05:20|8.38|6.89|8.44|6.9|8.46|6.92|8.38|6.89|0
1652169930000|2022-05-10 08:05:30|8.46|6.92|8.5|6.95|8.5|6.95|8.46|6.92|0
1652169940000|2022-05-10 08:05:40|8.52|6.97|8.5|6.95|8.52|6.97|8.5|6.95|0
1652169950000|2022-05-10 08:05:50|8.45|6.92|8.43|6.9|8.46|6.92|8.43|6.9|0
1652169960000|2022-05-10 08:06:00|8.42|6.89|8.39|6.87|8.42|6.89|8.38|6.85|0
1652169970000|2022-05-10 08:06:10|8.41|6.88|8.48|6.94|8.48|6.94|8.41|6.88|0
1652169980000|2022-05-10 08:06:20|8.49|6.95|8.51|6.96|8.51|6.96|8.49|6.95|0
1652169990000|2022-05-10 08:06:30|8.5|6.95|8.57|7.01|8.58|7.02|8.5|6.95|0
1652170000000|2022-05-10 08:06:40|8.54|6.99|8.63|7.06|8.64|7.07|8.54|6.99|0
1652170010000|2022-05-10 08:06:50|8.6|7.04|8.58|7.02|8.6|7.04|8.58|7.02|0
1652170020000|2022-05-10 08:07:00|8.61|7.04|8.62|7.05|8.63|7.06|8.61|7.04|0
1652170030000|2022-05-10 08:07:10|8.65|7.08|8.67|7.09|8.67|7.09|8.65|7.08|0
1652170040000|2022-05-10 08:07:20|8.68|7.1|8.64|7.07|8.68|7.1|8.64|7.07|0
1652170050000|2022-05-10 08:07:30|8.65|7.08|8.68|7.1|8.68|7.1|8.65|7.08|0
1652170060000|2022-05-10 08:07:40|8.71|7.12|8.68|7.1|8.71|7.12|8.67|7.09|0
1652170070000|2022-05-10 08:07:50|8.71|7.12|8.74|7.15|8.74|7.15|8.7|7.12|0
1652170080000|2022-05-10 08:08:00|8.75|7.16|8.74|7.15|8.75|7.16|8.73|7.14|0
1652170090000|2022-05-10 08:08:10|8.75|7.16|8.79|7.2|8.87|7.25|8.75|7.16|0
1652170100000|2022-05-10 08:08:20|8.83|7.22|8.82|7.22|8.84|7.23|8.79|7.2|0
1652170110000|2022-05-10 08:08:30|8.83||8.83||8.83||8.83||0
1652170120000|2022-05-10 08:08:40|8.85|7.24|8.85|7.24|8.86|7.25|8.83|7.22|0
1652170130000|2022-05-10 08:08:50|8.86|7.25|8.84|7.23|8.86|7.25|8.84|7.23|0
1652170140000|2022-05-10 08:09:00|8.86|7.25|8.83|7.22|8.86|7.25|8.83|7.22|0
1652170150000|2022-05-10 08:09:10|8.87|7.26|8.83|7.22|8.87|7.26|8.83|7.22|0
1652170160000|2022-05-10 08:09:20|8.86|7.25|8.9|7.28|8.9|7.28|8.86|7.25|0
1652170170000|2022-05-10 08:09:30|8.88|7.27|8.93|7.3|8.93|7.3|8.88|7.27|0
1652170180000|2022-05-10 08:09:40|8.92|7.29|8.89|7.28|8.92|7.29|8.89|7.28|0
1652170190000|2022-05-10 08:09:50|8.91|7.29|8.95|7.32|8.95|7.32|8.91|7.29|0
1652170200000|2022-05-10 08:10:00|8.91|7.29|8.92|7.3|8.92|7.3|8.87|7.26|0
1652170210000|2022-05-10 08:10:10|8.94|7.31|8.94|7.31|8.96|7.33|8.94|7.31|0
1652170220000|2022-05-10 08:10:20|8.96|7.33|8.96|7.33|8.97|7.34|8.96|7.33|0
1652170230000|2022-05-10 08:10:30|8.98|7.35|8.89|7.28|8.98|7.35|8.89|7.28|0
1652170240000|2022-05-10 08:10:40|8.92|7.3|8.88|7.27|8.92|7.3|8.87|7.25|0
1652170250000|2022-05-10 08:10:50|8.9|7.28|8.9|7.28|8.9|7.28|8.88|7.27|0
1652170260000|2022-05-10 08:11:00|8.89||8.89||8.89||8.89||0
1652170270000|2022-05-10 08:11:10|8.88|7.27|8.86|7.25|8.88|7.27|8.85|7.24|0
1652170280000|2022-05-10 08:11:20|8.87|7.26|8.89|7.27|8.9|7.28|8.87|7.26|0
1652170290000|2022-05-10 08:11:30|8.9|7.28|8.92|7.3|8.94|7.31|8.9|7.28|0
1652170300000|2022-05-10 08:11:40|8.9|7.28|8.87|7.26|8.9|7.28|8.87|7.26|0
1652170310000|2022-05-10 08:11:50|8.89|7.27|8.87|7.26|8.89|7.27|8.87|7.26|0
1652170320000|2022-05-10 08:12:00|8.88|7.27|8.86|7.25|8.88|7.27|8.86|7.25|0
1652170330000|2022-05-10 08:12:10|8.87|7.26|8.88|7.27|8.88|7.27|8.87|7.26|0
1652170340000|2022-05-10 08:12:20|8.92|7.3|8.94|7.31|8.95|7.33|8.92|7.3|0
1652170350000|2022-05-10 08:12:30|8.97|7.34|9|7.36|9.02|7.38|8.97|7.34|0
1652170360000|2022-05-10 08:12:40|9.01|7.37|8.95|7.32|9.01|7.37|8.95|7.32|0
1652170370000|2022-05-10 08:12:50|8.9|7.28|8.94|7.32|8.94|7.32|8.9|7.28|0
1652170380000|2022-05-10 08:13:00|8.95|7.33|8.95|7.33|8.95|7.33|8.94|7.31|0
1652170390000|2022-05-10 08:13:10|8.97|7.34|8.97|7.34|8.97|7.34|8.97|7.34|0
1652170400000|2022-05-10 08:13:20|8.94|7.31|8.94|7.31|8.94|7.31|8.94|7.31|0
1652170410000|2022-05-10 08:13:30|8.93|7.3|8.86|7.25|8.93|7.3|8.86|7.25|0
1652170420000|2022-05-10 08:13:40|8.85|7.24|8.84|7.23|8.85|7.24|8.84|7.23|0
1652170430000|2022-05-10 08:13:50|8.78|7.18|8.8|7.2|8.8|7.2|8.78|7.18|0
1652170440000|2022-05-10 08:14:00|8.78|7.18|8.81|7.21|8.81|7.21|8.78|7.18|0
1652170450000|2022-05-10 08:14:10|8.85|7.24|8.83|7.22|8.85|7.24|8.81|7.21|0
1652170460000|2022-05-10 08:14:20|8.86|7.25|8.85|7.24|8.86|7.25|8.85|7.24|0
1652170470000|2022-05-10 08:14:30|8.81|7.21|8.77|7.18|8.83|7.22|8.77|7.18|0
1652170480000|2022-05-10 08:14:40|8.72|7.17|8.73|7.14|8.73|7.17|8.72|7.14|0
1652170490000|2022-05-10 08:14:50|8.74|7.15|8.67|7.09|8.74|7.15|8.67|7.09|0
1652170500000|2022-05-10 08:15:00|8.69|7.11|8.7|7.12|8.7|7.12|8.69|7.11|0
1652170510000|2022-05-10 08:15:10|8.74|7.15|8.81|7.21|8.81|7.21|8.74|7.15|0
1652170520000|2022-05-10 08:15:20|8.85|7.24|8.85|7.24|8.85|7.24|8.84|7.23|0
1652170530000|2022-05-10 08:15:30|8.89|7.27|8.89|7.27|8.92|7.3|8.88|7.27|0
1652170540000|2022-05-10 08:15:40|8.9|7.28|8.92|7.3|8.92|7.3|8.9|7.28|0
1652170550000|2022-05-10 08:15:50|8.94|7.31|8.92|7.3|8.94|7.31|8.92|7.3|0
1652170560000|2022-05-10 08:16:00|8.99|7.35|8.96|7.33|9|7.36|8.96|7.33|0
1652170570000|2022-05-10 08:16:10|8.99|7.35|9.02|7.38|9.02|7.38|8.99|7.35|0
1652170580000|2022-05-10 08:16:20|9.04|7.4|9.03|7.38|9.04|7.4|9.02|7.38|0
1652170590000|2022-05-10 08:16:30|9.04|7.4|9.03|7.38|9.04|7.4|9.01|7.37|0
1652170600000|2022-05-10 08:16:40|9.04|7.4|9.03|7.39|9.07|7.42|9.03|7.38|0
1652170610000|2022-05-10 08:16:50|9.06|7.41|9.04|7.4|9.06|7.41|9.04|7.4|0
1652170620000|2022-05-10 08:17:00|9.06|7.41|9.04|7.4|9.06|7.41|9.04|7.4|0
1652170630000|2022-05-10 08:17:10|9.05|7.41|9.05|7.41|9.05|7.41|9.04|7.4|0
1652170640000|2022-05-10 08:17:20|9.09|7.44|9.1|7.44|9.12|7.46|9.09|7.44|0
1652170650000|2022-05-10 08:17:30|9.08|7.43|9.06|7.41|9.08|7.43|9.06|7.41|0
1652170660000|2022-05-10 08:17:40|9.08|7.43|9.04|7.4|9.08|7.43|9.04|7.4|0
1652170670000|2022-05-10 08:17:50|9|7.36|9.02|7.38|9.02|7.38|9|7.36|0
1652170680000|2022-05-10 08:18:00|9.11|7.45|9.11|7.45|9.11|7.45|9.11|7.45|0
1652170690000|2022-05-10 08:18:10|9.12|7.46|9.1|7.44|9.12|7.46|9.1|7.44|0
1652170700000|2022-05-10 08:18:20|9.11|7.45|9.12|7.46|9.12|7.46|9.09|7.44|0
1652170710000|2022-05-10 08:18:30|9.1|7.44|9.1|7.44|9.1|7.44|9.09|7.44|0
1652170720000|2022-05-10 08:18:40|9.11|7.45|9.12|7.46|9.12|7.46|9.11|7.45|0
1652170730000|2022-05-10 08:18:50|9.1|7.44|9.04|7.4|9.1|7.44|9.04|7.4|0
1652170740000|2022-05-10 08:19:00|9.01|7.37|9.04|7.4|9.04|7.4|9.01|7.37|0
1652170750000|2022-05-10 08:19:10|9.06|7.41|9.04|7.4|9.07|7.42|9.04|7.4|0
1652170760000|2022-05-10 08:19:20|9.05|7.41|9.07|7.42|9.07|7.42|9.05|7.41|0
1652170770000|2022-05-10 08:19:30|9.12|7.46|9.1|7.44|9.12|7.46|9.1|7.44|0
1652170780000|2022-05-10 08:19:40|9.11|7.45|9.12|7.46|9.12|7.46|9.11|7.45|0
1652170790000|2022-05-10 08:19:50|9.1|7.44|9.12|7.46|9.12|7.46|9.1|7.44|0
1652170800000|2022-05-10 08:20:00|9.11|7.45|9.12|7.46|9.12|7.46|9.11|7.45|0
1652170810000|2022-05-10 08:20:10|9.1|7.44|9.21|7.53|9.26|7.58|9.1|7.44|0
1652170820000|2022-05-10 08:20:20|9.23|7.55|9.23|7.55|9.26|7.58|9.23|7.55|0
1652170830000|2022-05-10 08:20:30|9.24|7.56|9.23|7.55|9.26|7.58|9.23|7.55|0
1652170840000|2022-05-10 08:20:40|9.25|7.57|9.24|7.56|9.28|7.59|9.24|7.56|0
1652170850000|2022-05-10 08:20:50|9.26|7.58|9.29|7.6|9.29|7.6|9.26|7.58|0
1652170860000|2022-05-10 08:21:00|9.27|7.59|9.31|7.62|9.31|7.62|9.27|7.59|0
1652170870000|2022-05-10 08:21:10|9.3|7.61|9.28|7.59|9.3|7.61|9.27|7.59|0
1652170880000|2022-05-10 08:21:20|9.26|7.58|9.23|7.56|9.26|7.58|9.23|7.56|0
1652170890000|2022-05-10 08:21:30|9.22|7.55|9.19|7.52|9.22|7.55|9.18|7.51|0
1652170900000|2022-05-10 08:21:40|9.17|7.5|9.17|7.5|9.17|7.5|9.17|7.5|0
1652170910000|2022-05-10 08:21:50|9.15|7.49|9.11|7.46|9.15|7.49|9.11|7.46|0
1652170920000|2022-05-10 08:22:00|9.06|7.41|9.06|7.41|9.06|7.41|9.06|7.41|0
1652170930000|2022-05-10 08:22:10|9.09|7.43|9.1|7.44|9.1|7.44|9.09|7.43|0
1652170940000|2022-05-10 08:22:20|9.08|7.43|9.11|7.46|9.13|7.47|9.08|7.43|0
1652170950000|2022-05-10 08:22:30|9.1|7.44|9.12|7.46|9.12|7.46|9.1|7.44|0
1652170960000|2022-05-10 08:22:40|9.11|7.49|9.19|7.52|9.19|7.52|9.11|7.49|0
1652170970000|2022-05-10 08:22:50|9.18|7.51|9.3|7.61|9.3|7.61|9.18|7.51|0
1652170980000|2022-05-10 08:23:00|9.21|7.54|9.19|7.52|9.21|7.54|9.19|7.52|0
1652170990000|2022-05-10 08:23:10|9.18|7.51|9.18|7.51|9.18|7.51|9.18|7.51|0
1652171000000|2022-05-10 08:23:20|9.2|7.52|9.22|7.55|9.22|7.55|9.2|7.52|0
1652171010000|2022-05-10 08:23:30|9.21|7.54|9.23|7.55|9.23|7.55|9.21|7.53|0
1652171020000|2022-05-10 08:23:40|9.22|7.52|9.24|7.56|9.24|7.56|9.2|7.52|0
1652171030000|2022-05-10 08:23:50|9.25|7.57|9.26|7.58|9.26|7.58|9.24|7.56|0
1652171040000|2022-05-10 08:24:00|9.27|7.57|9.25|7.57|9.27|7.57|9.25|7.57|0
1652171050000|2022-05-10 08:24:10|9.24|7.56|9.25|7.57|9.25|7.57|9.24|7.56|0
1652171060000|2022-05-10 08:24:20|9.32|7.62|9.4|7.69|9.4|7.69|9.3|7.61|0
1652171070000|2022-05-10 08:24:30|9.39|7.68|9.37|7.67|9.39|7.68|9.37|7.67|0
1652171080000|2022-05-10 08:24:40|9.39|7.68|9.39|7.68|9.39|7.68|9.36|7.66|0
1652171090000|2022-05-10 08:24:50|9.38|7.67|9.37|7.67|9.38|7.67|9.35|7.65|0
1652171100000|2022-05-10 08:25:00|9.35|7.65|9.21|7.53|9.35|7.65|9.21|7.53|0
1652171110000|2022-05-10 08:25:10|9.26|7.58|9.24|7.56|9.29|7.6|9.24|7.56|0
1652171120000|2022-05-10 08:25:20|9.22|7.55|9.21|7.54|9.22|7.55|9.21|7.54|0
1652171130000|2022-05-10 08:25:30|9.2|7.52|9.21|7.53|9.21|7.53|9.2|7.52|0
1652171140000|2022-05-10 08:25:40|9.22|7.55|9.2|7.53|9.26|7.58|9.19|7.52|0
1652171150000|2022-05-10 08:25:50|9.22|7.55|9.2|7.53|9.22|7.55|9.17|7.5|0
1652171160000|2022-05-10 08:26:00|9.25|7.57|9.32|7.62|9.32|7.62|9.25|7.57|0
1652171170000|2022-05-10 08:26:10|9.33|7.63|9.33|7.64|9.33|7.64|9.32|7.62|0
1652171180000|2022-05-10 08:26:20|9.32|7.63|9.41|7.7|9.41|7.7|9.32|7.62|0
1652171190000|2022-05-10 08:26:30|9.39|7.68|9.42|7.71|9.43|7.71|9.38|7.68|0
1652171200000|2022-05-10 08:26:40|9.4|7.69|9.42|7.71|9.42|7.71|9.4|7.69|0
1652171210000|2022-05-10 08:26:50|9.43|7.72|9.37|7.67|9.44|7.72|9.37|7.67|0
1652171220000|2022-05-10 08:27:00|9.4|7.69|9.43|7.71|9.43|7.71|9.38|7.68|0
1652171230000|2022-05-10 08:27:10|9.45|7.73|9.47|7.74|9.47|7.74|9.45|7.73|0
1652171240000|2022-05-10 08:27:20|9.45|7.73|9.44|7.72|9.45|7.73|9.41|7.7|0
1652171250000|2022-05-10 08:27:30|9.45|7.73|9.43|7.71|9.45|7.73|9.43|7.71|0
1652171260000|2022-05-10 08:27:40|9.45|7.73|9.46|7.74|9.47|7.74|9.45|7.73|0
1652171270000|2022-05-10 08:27:50|9.48|7.76|9.54|7.81|9.54|7.81|9.48|7.76|0
1652171280000|2022-05-10 08:28:00|9.57|7.83|9.54|7.81|9.58|7.84|9.54|7.81|0
1652171290000|2022-05-10 08:28:10|9.5|7.78|9.48|7.76|9.5|7.78|9.48|7.76|0
1652171300000|2022-05-10 08:28:20|9.47|7.74|9.47|7.74|9.47|7.74|9.45|7.73|0
1652171310000|2022-05-10 08:28:30|9.48|7.76|9.48|7.76|9.48|7.76|9.48|7.76|0
1652171320000|2022-05-10 08:28:40|9.47|7.74|9.37|7.67|9.47|7.74|9.37|7.67|0
1652171330000|2022-05-10 08:28:50|9.39|7.68|9.39|7.68|9.39|7.68|9.36|7.66|0
1652171340000|2022-05-10 08:29:00|9.37|7.67|9.37|7.67|9.39|7.68|9.37|7.67|0
1652171350000|2022-05-10 08:29:10|9.39|7.68|9.4|7.69|9.4|7.69|9.39|7.68|0
1652171360000|2022-05-10 08:29:20|9.39|7.68|9.41|7.7|9.41|7.7|9.39|7.68|0
1652171370000|2022-05-10 08:29:30|9.38|7.67|9.37|7.67|9.38|7.67|9.37|7.67|0
1652171380000|2022-05-10 08:29:40|9.41|7.7|9.44|7.72|9.44|7.72|9.41|7.7|0
1652171390000|2022-05-10 08:29:50|9.43|7.71|9.1|7.44|9.43|7.71|9.04|7.4|0
1652171400000|2022-05-10 08:30:00|9.09|7.46|9.11|7.45|9.12|7.46|9.09|7.44|0
1652171410000|2022-05-10 08:30:10|9.15|7.49|9.2|7.53|9.2|7.53|9.15|7.49|0
1652171420000|2022-05-10 08:30:20|9.22|7.54|9.26|7.57|9.26|7.57|9.22|7.54|0
1652171430000|2022-05-10 08:30:30|9.25|7.56|9.26|7.57|9.26|7.57|9.24|7.56|0
1652171440000|2022-05-10 08:30:40|9.24|7.56|9.22|7.54|9.24|7.56|9.22|7.54|0
1652171450000|2022-05-10 08:30:50|9.2|7.53|9.18|7.51|9.2|7.53|9.16|7.5|0
1652171460000|2022-05-10 08:31:00|9.2|7.53|9.2|7.53|9.22|7.54|9.2|7.53|0
1652171470000|2022-05-10 08:31:10|9.22|7.54|9.2|7.53|9.24|7.56|9.2|7.53|0
1652171480000|2022-05-10 08:31:20|9.24|7.56|9.24|7.56|9.26|7.57|9.24|7.56|0
1652171490000|2022-05-10 08:31:30|9.26|7.57|9.24|7.56|9.26|7.57|9.24|7.56|0
1652171500000|2022-05-10 08:31:40|9.23|7.55|9.26|7.57|9.26|7.57|9.21|7.53|0
1652171510000|2022-05-10 08:31:50|9.24|7.56|9.26|7.57|9.26|7.57|9.24|7.56|0
1652171520000|2022-05-10 08:32:00|9.25|7.56|9.22|7.54|9.25|7.56|9.22|7.54|0
1652171530000|2022-05-10 08:32:10|9.24|7.56|9.25|7.57|9.25|7.57|9.24|7.56|0
1652171540000|2022-05-10 08:32:20|9.24|7.56|9.24|7.56|9.24|7.56|9.23|7.55|0
1652171550000|2022-05-10 08:32:30|9.25|7.57|9.25|7.57|9.25|7.57|9.25|7.57|0
1652171560000|2022-05-10 08:32:40|9.24|7.56|9.25|7.57|9.25|7.57|9.24|7.56|0
1652171570000|2022-05-10 08:32:50|9.24|7.56|9.1|7.7|9.24|7.7|9.1|7.54|0
1652171580000|2022-05-10 08:33:00|9.11|7.71|9.11|7.71|9.11|7.71|9.11|7.71|0
1652171590000|2022-05-10 08:33:10|9.1|7.7|9.1|7.7|9.1|7.7|9.1|7.7|0
1652171600000|2022-05-10 08:33:20|9.11|7.71|9.11|7.71|9.11|7.71|9.11|7.71|0
1652171610000|2022-05-10 08:33:30|9.1|7.7|9.1|7.7|9.1|7.7|9.1|7.7|0
1652171620000|2022-05-10 08:33:40|9.11|7.71|9.11|7.71|9.11|7.71|9.11|7.71|0
1652171630000|2022-05-10 08:33:50|9.1|7.7|9.08|7.68|9.1|7.7|9.08|7.68|0
1652171640000|2022-05-10 08:34:00|9.1|7.7|9.1|7.7|9.1|7.7|9.1|7.7|0
1652171650000|2022-05-10 08:34:10|9.09|7.69|9.08|7.68|9.09|7.69|9.08|7.68|0
1652171660000|2022-05-10 08:34:20|9.05|7.65|9.08|7.68|9.08|7.68|9.05|7.65|0
1652171670000|2022-05-10 08:34:30|9.1|7.7|9.1|7.7|9.1|7.7|9.1|7.7|0
1652171680000|2022-05-10 08:34:40|9.08|7.68|9.11|7.71|9.11|7.71|9.08|7.68|0
1652171700000|2022-05-10 08:35:00|9.1|7.7|9.08|7.68|9.11|7.71|9.08|7.68|0
1652171710000|2022-05-10 08:35:10|9.06|7.66|9.09|7.69|9.09|7.69|9.06|7.66|0
1652171720000|2022-05-10 08:35:20|9.11|7.71|9.11|7.71|9.11|7.71|9.11|7.71|0
1652171750000|2022-05-10 08:35:50|9.1|7.7|9.1|7.7|9.11|7.71|9.1|7.7|0
1652171760000|2022-05-10 08:36:00|9.11|7.71|9.08|7.68|9.11|7.71|9.08|7.68|0
1652171770000|2022-05-10 08:36:10|9.1|7.7|9.08|7.68|9.1|7.7|9.06|7.66|0
1652171780000|2022-05-10 08:36:20|9.1|7.7|9.1|7.7|9.1|7.7|9.1|7.7|0
1652171790000|2022-05-10 08:36:30|9.08|7.68|9.04|7.64|9.08|7.68|9.04|7.64|0
1652171800000|2022-05-10 08:36:40|9.03|7.63|9.01|7.61|9.03|7.63|8.99|7.59|0
1652171810000|2022-05-10 08:36:50|9|7.6|8.99|7.59|9|7.6|8.97|7.57|0
1652171820000|2022-05-10 08:37:00|9|7.6|9.01|7.61|9.01|7.61|9|7.6|0
1652171830000|2022-05-10 08:37:10|9.04|7.64|9.04|7.64|9.04|7.64|9.04|7.64|0
1652171840000|2022-05-10 08:37:20|9.03|7.63|9.04|7.64|9.04|7.64|9.03|7.63|0
1652171850000|2022-05-10 08:37:30|9.06|7.66|9.08|7.68|9.08|7.68|9.06|7.66|0
1652171860000|2022-05-10 08:37:40|9.06|7.66|9.06|7.66|9.08|7.68|9.06|7.66|0
1652171870000|2022-05-10 08:37:50|9.08|7.68|9.11|7.71|9.11|7.71|9.08|7.68|0
1652171880000|2022-05-10 08:38:00|9.09|7.69|9.09|7.69|9.09|7.69|9.08|7.68|0
1652171890000|2022-05-10 08:38:10|9.08|7.68|9.11|7.71|9.11|7.71|9.08|7.68|0
1652171930000|2022-05-10 08:38:50|9.09|7.69|9.11|7.71|9.11|7.71|9.09|7.69|0
1652171940000|2022-05-10 08:39:00|9.09|7.69|9.11|7.71|9.11|7.71|9.09|7.69|0
1652171950000|2022-05-10 08:39:10|9.08|7.68|9.04|7.64|9.08|7.68|9.04|7.64|0
1652171960000|2022-05-10 08:39:20|9.03|7.63|8.99|7.59|9.03|7.63|8.99|7.59|0
1652171970000|2022-05-10 08:39:30|8.98|7.58|9.06|7.66|9.08|7.68|8.98|7.58|0
1652171980000|2022-05-10 08:39:40|9.08|7.68|9.08|7.68|9.08|7.68|9.08|7.68|0
1652172000000|2022-05-10 08:40:00|9.06|7.66|9.06|7.66|9.06|7.66|9.06|7.66|0
1652172020000|2022-05-10 08:40:20|9.04|7.64|9.03|7.63|9.04|7.64|9.03|7.63|0
1652172030000|2022-05-10 08:40:30|9.01|7.61|9.04|7.64|9.04|7.64|9.01|7.61|0
1652172040000|2022-05-10 08:40:40|9.01|7.61|8.96|7.56|9.01|7.61|8.96|7.56|0
1652172050000|2022-05-10 08:40:50|9.01|7.61|8.96|7.56|9.01|7.61|8.96|7.56|0
1652172060000|2022-05-10 08:41:00|8.98|7.58|8.99|7.59|8.99|7.59|8.98|7.58|0
1652172070000|2022-05-10 08:41:10|8.94|7.54|8.91|7.51|8.94|7.54|8.86|7.46|0
1652172080000|2022-05-10 08:41:20|8.84|7.44|8.86|7.46|8.86|7.46|8.83|7.43|0
1652172090000|2022-05-10 08:41:30|8.88|7.48|8.89|7.49|8.89|7.49|8.88|7.48|0
1652172100000|2022-05-10 08:41:40|8.93|7.53|8.91|7.51|8.93|7.53|8.91|7.51|0
1652172110000|2022-05-10 08:41:50|8.89|7.49|8.91|7.51|8.93|7.53|8.89|7.49|0
1652172120000|2022-05-10 08:42:00|8.93|7.53|8.91|7.51|8.93|7.53|8.91|7.51|0
1652172130000|2022-05-10 08:42:10|8.89|7.49|8.93|7.53|8.93|7.53|8.89|7.49|0
1652172140000|2022-05-10 08:42:20|8.89|7.49|8.89|7.49|8.91|7.51|8.89|7.49|0
1652172150000|2022-05-10 08:42:30|8.91|7.51|8.89|7.49|8.91|7.51|8.89|7.49|0
1652172160000|2022-05-10 08:42:40|8.88|7.48|8.86|7.46|8.88|7.48|8.86|7.46|0
1652172170000|2022-05-10 08:42:50|8.84|7.44|8.86|7.46|8.87|7.47|8.84|7.44|0
1652172180000|2022-05-10 08:43:00|8.89|7.49|8.93|7.53|8.93|7.53|8.89|7.49|0
1652172190000|2022-05-10 08:43:10|8.88|7.48|8.88|7.48|8.88|7.48|8.88|7.48|0
1652172200000|2022-05-10 08:43:20|8.86|7.46|8.88|7.48|8.88|7.48|8.86|7.46|0
1652172210000|2022-05-10 08:43:30|8.91|7.51|8.89|7.49|8.91|7.51|8.89|7.49|0
1652172220000|2022-05-10 08:43:40|8.88|7.48|8.87|7.47|8.89|7.49|8.87|7.47|0
1652172230000|2022-05-10 08:43:50|8.86|7.46|8.87|7.47|8.87|7.47|8.86|7.46|0
1652172240000|2022-05-10 08:44:00|8.84|7.44|8.86|7.46|8.86|7.46|8.84|7.44|0
1652172250000|2022-05-10 08:44:10|8.85|7.45|8.86|7.46|8.86|7.46|8.85|7.45|0
1652172260000|2022-05-10 08:44:20|8.87|7.47|8.89|7.49|8.89|7.49|8.87|7.47|0
1652172270000|2022-05-10 08:44:30|8.87|7.47|8.87|7.47|8.89|7.49|8.87|7.47|0
1652172280000|2022-05-10 08:44:40|8.89|7.49|8.89|7.49|8.89|7.49|8.87|7.47|0
1652172290000|2022-05-10 08:44:50|8.88|7.48|8.92|7.52|8.92|7.52|8.88|7.48|0
1652172300000|2022-05-10 08:45:00|8.96|7.56|8.92|7.52|8.96|7.56|8.92|7.52|0
1652172310000|2022-05-10 08:45:10|8.94|7.54|8.92|7.52|8.94|7.54|8.92|7.52|0
1652172320000|2022-05-10 08:45:20|8.93|7.53|8.92|7.52|8.93|7.53|8.92|7.52|0
1652172330000|2022-05-10 08:45:30|8.89|7.49|8.89|7.49|8.91|7.51|8.89|7.49|0
1652172340000|2022-05-10 08:45:40|8.91|7.51|8.89|7.49|8.92|7.52|8.89|7.49|0
1652172350000|2022-05-10 08:45:50|8.87|7.47|8.92|7.52|8.92|7.52|8.87|7.47|0
1652172360000|2022-05-10 08:46:00|8.94|7.54|8.92|7.52|8.95|7.55|8.92|7.52|0
1652172370000|2022-05-10 08:46:10|8.91|7.51|8.92|7.52|8.92|7.52|8.91|7.51|0
1652172380000|2022-05-10 08:46:20|8.94|7.54|8.96|7.56|8.96|7.56|8.94|7.54|0
1652172390000|2022-05-10 08:46:30|9.02|7.62|8.97|7.57|9.02|7.62|8.97|7.57|0
1652172410000|2022-05-10 08:46:50|8.99|7.59|8.97|7.57|8.99|7.59|8.94|7.54|0
1652172420000|2022-05-10 08:47:00|8.98|7.58|8.99|7.59|8.99|7.59|8.98|7.58|0
1652172430000|2022-05-10 08:47:10|9|7.6|9.02|7.62|9.02|7.62|8.99|7.59|0
1652172440000|2022-05-10 08:47:20|9.04|7.64|9.05|7.65|9.05|7.65|9.04|7.64|0
1652172450000|2022-05-10 08:47:30|9.04|7.64|9.04|7.64|9.04|7.64|9.04|7.64|0
1652172460000|2022-05-10 08:47:40|9|7.6|9.01|7.61|9.01|7.61|9|7.6|0
1652172470000|2022-05-10 08:47:50|9.04|7.64|9.05|7.65|9.05|7.65|9.04|7.64|0
1652172480000|2022-05-10 08:48:00|9.04|7.64|9.08|7.68|9.08|7.68|9.04|7.64|0
1652172490000|2022-05-10 08:48:10|9.1|7.7|9.11|7.71|9.11|7.71|9.09|7.69|0
1652172500000|2022-05-10 08:48:20|9.09|7.69|9.11|7.71|9.11|7.71|9.09|7.69|0
1652172520000|2022-05-10 08:48:40|9.07|7.67|9.04|7.64|9.07|7.67|9.04|7.64|0
1652172530000|2022-05-10 08:48:50|9.03|7.63|9.02|7.62|9.03|7.63|9.02|7.62|0
1652172540000|2022-05-10 08:49:00|9.03|7.63|9.03|7.63|9.04|7.64|9.03|7.63|0
1652172550000|2022-05-10 08:49:10|9.06|7.66|9.07|7.67|9.07|7.67|9.06|7.66|0
1652172560000|2022-05-10 08:49:20|9.06|7.66|9.05|7.65|9.06|7.66|9.05|7.65|0
1652172570000|2022-05-10 08:49:30|9.04|7.64|9.04|7.64|9.04|7.64|9.02|7.62|0
1652172580000|2022-05-10 08:49:40|9.05|7.65|9.04|7.64|9.05|7.65|9.04|7.64|0
1652172590000|2022-05-10 08:49:50|9.02|7.62|9.02|7.62|9.02|7.62|9.02|7.62|0
1652172600000|2022-05-10 08:50:00|9.01|7.61|9.03|7.63|9.03|7.63|9.01|7.61|0
1652172610000|2022-05-10 08:50:10|9.02|7.62|9.06|7.66|9.06|7.66|9.02|7.62|0
1652172620000|2022-05-10 08:50:20|9.05|7.65|9.04|7.64|9.05|7.65|9.04|7.64|0
1652172630000|2022-05-10 08:50:30|9.02|7.62|9.06|7.66|9.06|7.66|9.02|7.62|0
1652172640000|2022-05-10 08:50:40|9.09|7.69|9.07|7.67|9.1|7.7|9.07|7.67|0
1652172650000|2022-05-10 08:50:50|9.06|7.66|9.02|7.62|9.06|7.66|9.02|7.62|0
1652172660000|2022-05-10 08:51:00|8.99|7.59|9|7.6|9|7.6|8.99|7.59|0
1652172670000|2022-05-10 08:51:10|8.99|7.59|9.02|7.62|9.04|7.64|8.99|7.59|0
1652172680000|2022-05-10 08:51:20|9.03|7.63|9.01|7.61|9.03|7.63|9.01|7.61|0
1652172690000|2022-05-10 08:51:30|9.02|7.62|8.99|7.59|9.02|7.62|8.99|7.59|0
1652172700000|2022-05-10 08:51:40|9|7.6|9.01|7.61|9.01|7.61|9|7.6|0
1652172710000|2022-05-10 08:51:50|8.99|7.59|9.01|7.61|9.01|7.61|8.99|7.59|0
1652172720000|2022-05-10 08:52:00|9.04|7.64|9.06|7.66|9.06|7.66|9.04|7.64|0
1652172730000|2022-05-10 08:52:10|9.07|7.67|9.07|7.67|9.07|7.67|9.07|7.67|0
1652172740000|2022-05-10 08:52:20|9.06|7.66|9.01|7.61|9.07|7.67|9.01|7.61|0
1652172750000|2022-05-10 08:52:30|9.02|7.62|9.01|7.61|9.02|7.62|8.99|7.59|0
1652172760000|2022-05-10 08:52:40|8.99|7.59|8.97|7.57|8.99|7.59|8.97|7.57|0
1652172770000|2022-05-10 08:52:50|8.96|7.56|8.99|7.59|9.01|7.61|8.96|7.56|0
1652172780000|2022-05-10 08:53:00|9.01|7.61|9.01|7.61|9.01|7.61|9.01|7.61|0
1652172790000|2022-05-10 08:53:10|9.02|7.62|9.03|7.63|9.03|7.63|9.02|7.62|0
1652172800000|2022-05-10 08:53:20|9.02|7.62|9.02|7.62|9.02|7.62|9.02|7.62|0
1652172810000|2022-05-10 08:53:30|9.04|7.64|9.01|7.61|9.04|7.64|9.01|7.61|0
1652172820000|2022-05-10 08:53:40|9|7.6|8.99|7.59|9|7.6|8.99|7.59|0
1652172830000|2022-05-10 08:53:50|8.98|7.58|8.99|7.59|8.99|7.59|8.98|7.58|0
1652172840000|2022-05-10 08:54:00|8.94|7.54|8.91|7.51|8.94|7.54|8.89|7.49|0
1652172850000|2022-05-10 08:54:10|8.9|7.5|8.9|7.5|8.9|7.5|8.9|7.5|0
1652172860000|2022-05-10 08:54:20|8.92|7.52|8.9|7.5|8.92|7.52|8.9|7.5|0
1652172870000|2022-05-10 08:54:30|8.91|7.51|8.94|7.54|8.94|7.54|8.9|7.5|0
1652172880000|2022-05-10 08:54:40|8.92|7.52|8.9|7.5|8.92|7.52|8.9|7.5|0
1652172890000|2022-05-10 08:54:50|8.87|7.47|8.84|7.44|8.87|7.47|8.84|7.44|0
1652172900000|2022-05-10 08:55:00|8.83|7.43|8.89|7.49|8.9|7.5|8.83|7.43|0
1652172910000|2022-05-10 08:55:10|8.91|7.51|8.9|7.5|8.91|7.51|8.9|7.5|0
1652172920000|2022-05-10 08:55:20|8.91|7.51|8.94|7.54|8.94|7.54|8.9|7.5|0
1652172930000|2022-05-10 08:55:30|8.95|7.55|8.94|7.54|8.95|7.55|8.94|7.54|0
1652172940000|2022-05-10 08:55:40|8.97|7.57|8.95|7.55|8.97|7.57|8.95|7.55|0
1652172950000|2022-05-10 08:55:50|8.94|7.54|8.95|7.55|8.95|7.55|8.94|7.54|0
1652172960000|2022-05-10 08:56:00|8.94|7.54|8.92|7.52|8.94|7.54|8.92|7.52|0
1652172970000|2022-05-10 08:56:10|8.9|7.5|8.9|7.5|8.91|7.51|8.9|7.5|0
1652172980000|2022-05-10 08:56:20|8.91|7.51|8.9|7.5|8.92|7.52|8.9|7.5|0
1652172990000|2022-05-10 08:56:30|8.89|7.49|8.9|7.5|8.9|7.5|8.89|7.49|0
1652173000000|2022-05-10 08:56:40|8.87|7.47|8.89|7.49|8.9|7.5|8.87|7.47|0
1652173010000|2022-05-10 08:56:50|8.87|7.47|8.85|7.45|8.87|7.47|8.85|7.45|0
1652173020000|2022-05-10 08:57:00|8.84|7.44|8.84|7.44|8.84|7.44|8.84|7.44|0
1652173030000|2022-05-10 08:57:10|8.85|7.45|8.82|7.42|8.85|7.45|8.82|7.42|0
1652173040000|2022-05-10 08:57:20|8.84|7.44|8.87|7.47|8.87|7.47|8.84|7.44|0
1652173050000|2022-05-10 08:57:30|8.86|7.46|8.86|7.46|8.86|7.46|8.85|7.45|0
1652173060000|2022-05-10 08:57:40|8.85|7.45|8.87|7.47|8.87|7.47|8.85|7.45|0
1652173070000|2022-05-10 08:57:50|8.88|7.48|8.92|7.52|8.92|7.52|8.88|7.48|0
1652173080000|2022-05-10 08:58:00|8.9|7.5|8.92|7.52|8.94|7.54|8.9|7.5|0
1652173090000|2022-05-10 08:58:10|8.95|7.55|8.97|7.57|8.98|7.58|8.95|7.55|0
1652173100000|2022-05-10 08:58:20|8.95|7.55|8.98|7.58|8.98|7.58|8.95|7.55|0
1652173110000|2022-05-10 08:58:30|8.99|7.59|8.98|7.58|8.99|7.59|8.97|7.57|0
1652173120000|2022-05-10 08:58:40|9|7.6|8.96|7.56|9|7.6|8.95|7.55|0
1652173130000|2022-05-10 08:58:50|8.99|7.59|9.05|7.65|9.05|7.65|8.99|7.59|0
1652173140000|2022-05-10 08:59:00|9.02|7.62|9.02|7.62|9.04|7.64|9.02|7.62|0
1652173150000|2022-05-10 08:59:10|9.05|7.65|9|7.6|9.05|7.65|9|7.6|0
1652173160000|2022-05-10 08:59:20|9.01|7.61|9|7.6|9.01|7.61|9|7.6|0
1652173170000|2022-05-10 08:59:30|8.99|7.59|9|7.6|9|7.6|8.99|7.59|0
1652173180000|2022-05-10 08:59:40|8.99|7.59|9.01|7.61|9.02|7.62|8.99|7.59|0
1652173190000|2022-05-10 08:59:50|9.02|7.62|9|7.6|9.02|7.62|9|7.6|0
1652173200000|2022-05-10 09:00:00|9.01|7.61|9.03|7.63|9.03|7.63|9.01|7.61|0
1652173210000|2022-05-10 09:00:10|9.04|7.64|9|7.6|9.04|7.64|9|7.6|0
1652173220000|2022-05-10 09:00:20|9.02|7.62|9.02|7.62|9.03|7.63|9.02|7.62|0
1652173230000|2022-05-10 09:00:30|9.04|7.64|9.01|7.61|9.04|7.64|9.01|7.61|0
1652173240000|2022-05-10 09:00:40|9.02|7.62|9|7.6|9.02|7.62|9|7.6|0
1652173250000|2022-05-10 09:00:50|8.97|7.57|8.99|7.59|8.99|7.59|8.97|7.57|0
1652173260000|2022-05-10 09:01:00|9|7.6|9.03|7.63|9.03|7.63|9|7.6|0
1652173270000|2022-05-10 09:01:10|9.04|7.64|9.04|7.64|9.04|7.64|9.04|7.64|0
1652173280000|2022-05-10 09:01:20|9.08|7.68|9.07|7.67|9.08|7.68|9.07|7.67|0
1652173290000|2022-05-10 09:01:30|9.06|7.66|9.04|7.64|9.06|7.66|9.04|7.64|0
1652173300000|2022-05-10 09:01:40|9.05|7.65|9.04|7.64|9.05|7.65|9.04|7.64|0
1652173310000|2022-05-10 09:01:50|9.05|7.65|9.01|7.61|9.05|7.65|8.99|7.59|0
1652173320000|2022-05-10 09:02:00|9.04|7.64|9.04|7.64|9.04|7.64|9.04|7.64|0
1652173330000|2022-05-10 09:02:10|9.05|7.65|9.06|7.66|9.06|7.66|9.04|7.64|0
1652173340000|2022-05-10 09:02:20|9.05|7.65|9.04|7.64|9.05|7.65|9.04|7.64|0
1652173350000|2022-05-10 09:02:30|9.02|7.62|9.02|7.62|9.04|7.64|9.02|7.62|0
1652173360000|2022-05-10 09:02:40|9|7.6|9.03|7.63|9.03|7.63|9|7.6|0
1652173370000|2022-05-10 09:02:50|9.04|7.64|9.05|7.65|9.05|7.65|9.04|7.64|0
1652173390000|2022-05-10 09:03:10|9.09|7.69|9.07|7.67|9.09|7.69|9.07|7.67|0
1652173400000|2022-05-10 09:03:20|9.05|7.65|9.07|7.67|9.07|7.67|9.05|7.65|0
1652173410000|2022-05-10 09:03:30|9.08|7.68|9.09|7.69|9.09|7.69|9.07|7.67|0
1652173430000|2022-05-10 09:03:50|9.07|7.67|9.04|7.64|9.08|7.68|9.04|7.64|0
1652173440000|2022-05-10 09:04:00|9.02|7.62|9|7.6|9.02|7.62|8.98|7.58|0
1652173450000|2022-05-10 09:04:10|9.02|7.62|8.98|7.58|9.02|7.62|8.98|7.58|0
1652173460000|2022-05-10 09:04:20|8.95|7.55|8.88|7.48|8.95|7.55|8.88|7.48|0
1652173470000|2022-05-10 09:04:30|8.89|7.49|8.9|7.5|8.9|7.5|8.89|7.49|0
1652173480000|2022-05-10 09:04:40|8.91|7.51|8.92|7.52|8.92|7.52|8.91|7.51|0
1652173490000|2022-05-10 09:04:50|8.97|7.57|8.99|7.59|9|7.6|8.97|7.57|0
1652173500000|2022-05-10 09:05:00|8.98|7.58|9|7.6|9|7.6|8.98|7.58|0
1652173510000|2022-05-10 09:05:10|9.02|7.62|9|7.6|9.02|7.62|9|7.6|0
1652173520000|2022-05-10 09:05:20|9.02|7.62|8.98|7.58|9.02|7.62|8.98|7.58|0
1652173530000|2022-05-10 09:05:30|9.02|7.62|9.03|7.63|9.03|7.63|9.02|7.62|0
1652173540000|2022-05-10 09:05:40|9.01|7.61|9.01|7.61|9.02|7.62|9.01|7.61|0
1652173550000|2022-05-10 09:05:50|9|7.6|9|7.6|9.01|7.61|9|7.6|0
1652173560000|2022-05-10 09:06:00|8.98|7.58|9|7.6|9|7.6|8.98|7.58|0
1652173570000|2022-05-10 09:06:10|8.99|7.59|9.02|7.62|9.02|7.62|8.99|7.59|0
1652173580000|2022-05-10 09:06:20|9|7.6|9.03|7.63|9.03|7.63|9|7.6|0
1652173590000|2022-05-10 09:06:30|9.02|7.62|9|7.6|9.02|7.62|9|7.6|0
1652173600000|2022-05-10 09:06:40|9.01|7.61|9|7.6|9.01|7.61|8.98|7.58|0
1652173610000|2022-05-10 09:06:50|9.02|7.62|9|7.6|9.02|7.62|9|7.6|0
1652173620000|2022-05-10 09:07:00|8.98|7.58|9.02|7.62|9.02|7.62|8.98|7.58|0
1652173630000|2022-05-10 09:07:10|9.03|7.63|9.06|7.66|9.07|7.67|9.03|7.63|0
1652173640000|2022-05-10 09:07:20|9.05|7.65|9.03|7.63|9.05|7.65|9.03|7.63|0
1652173650000|2022-05-10 09:07:30|9.02|7.62|9.03|7.63|9.03|7.63|9.02|7.62|0
1652173660000|2022-05-10 09:07:40|9.05|7.65|9.1|7.7|9.1|7.7|9.05|7.65|0
1652173670000|2022-05-10 09:07:50|9.08|7.68|9.07|7.67|9.08|7.68|9.07|7.67|0
1652173680000|2022-05-10 09:08:00|9.08|7.68|9.1|7.7|9.1|7.7|9.08|7.68|0
1652173690000|2022-05-10 09:08:10|9.08|7.68|9.07|7.67|9.08|7.68|9.07|7.67|0
1652173700000|2022-05-10 09:08:20|9.08|7.68|9.07|7.67|9.08|7.68|9.05|7.65|0
1652173710000|2022-05-10 09:08:30|9.08|7.68|9.07|7.67|9.08|7.68|9.07|7.67|0
1652173720000|2022-05-10 09:08:40|9.08|7.68|9.1|7.7|9.1|7.7|9.08|7.68|0
1652173730000|2022-05-10 09:08:50|9.08|7.68|9.09|7.69|9.09|7.69|9.08|7.68|0
1652173740000|2022-05-10 09:09:00|9.07|7.67|9.1|7.7|9.1|7.7|9.07|7.67|0
1652173750000|2022-05-10 09:09:10|9.09|7.69|9.1|7.7|9.1|7.7|9.09|7.69|0
1652173780000|2022-05-10 09:09:40|9.08|7.68|9.08|7.68|9.08|7.68|9.08|7.68|0
1652173790000|2022-05-10 09:09:50|9.09|7.69|9.1|7.7|9.1|7.7|9.09|7.69|0
1652173800000|2022-05-10 09:10:00|9.27|7.87|9.19|7.79|9.27|7.87|9.17|7.77|0
1652173810000|2022-05-10 09:10:10|9.2|7.8|9.21|7.81|9.22|7.82|9.2|7.8|0
1652173820000|2022-05-10 09:10:20|9.22|7.82|9.2|7.8|9.22|7.82|9.2|7.8|0
1652173830000|2022-05-10 09:10:30|9.17|7.77|9.13|7.73|9.17|7.77|9.13|7.73|0
1652173840000|2022-05-10 09:10:40|9.15|7.75|9.16|7.76|9.16|7.76|9.13|7.73|0
1652173850000|2022-05-10 09:10:50|9.17|7.77|9.17|7.77|9.17|7.77|9.15|7.75|0
1652173860000|2022-05-10 09:11:00|9.15|7.75|9.17|7.77|9.17|7.77|9.15|7.75|0
1652173870000|2022-05-10 09:11:10|9.15|7.75|9.17|7.77|9.17|7.77|9.15|7.75|0
1652173880000|2022-05-10 09:11:20|9.15|7.75|9.22|7.82|9.22|7.82|9.15|7.75|0
1652173890000|2022-05-10 09:11:30|9.24|7.84|9.24|7.84|9.24|7.84|9.24|7.84|0
1652173900000|2022-05-10 09:11:40|9.25|7.85|9.23|7.83|9.25|7.85|9.22|7.82|0
1652173910000|2022-05-10 09:11:50|9.24|7.84|9.24|7.84|9.24|7.84|9.23|7.83|0
1652173930000|2022-05-10 09:12:10|9.22|7.82|9.18|7.78|9.22|7.82|9.18|7.78|0
1652173940000|2022-05-10 09:12:20|9.17|7.77|9.13|7.73|9.17|7.77|9.13|7.73|0
1652173950000|2022-05-10 09:12:30|9.15|7.75|9.15|7.75|9.15|7.75|9.15|7.75|0
1652173960000|2022-05-10 09:12:40|9.18|7.78|9.18|7.78|9.18|7.78|9.18|7.78|0
1652173970000|2022-05-10 09:12:50|9.2|7.8|9.17|7.77|9.2|7.8|9.17|7.77|0
1652173980000|2022-05-10 09:13:00|9.18|7.78|9.18|7.78|9.18|7.78|9.18|7.78|0
1652173990000|2022-05-10 09:13:10|9.17|7.77|9.21|7.81|9.21|7.81|9.17|7.77|0
1652174000000|2022-05-10 09:13:20|9.2|7.8|9.18|7.78|9.22|7.82|9.18|7.78|0
1652174010000|2022-05-10 09:13:30|9.2|7.8|9.22|7.82|9.22|7.82|9.2|7.8|0
1652174020000|2022-05-10 09:13:40|9.24|7.84|9.24|7.84|9.24|7.84|9.24|7.84|0
1652174030000|2022-05-10 09:13:50|9.22|7.82|9.2|7.8|9.24|7.84|9.2|7.8|0
1652174040000|2022-05-10 09:14:00|9.21|7.81|9.18|7.78|9.21|7.81|9.18|7.78|0
1652174050000|2022-05-10 09:14:10|9.19|7.79|9.2|7.8|9.2|7.8|9.18|7.78|0
1652174060000|2022-05-10 09:14:20|9.22|7.82|9.26|7.86|9.26|7.86|9.22|7.82|0
1652174070000|2022-05-10 09:14:30|9.28|7.88|9.27|7.87|9.28|7.88|9.27|7.87|0
1652174080000|2022-05-10 09:14:40|9.29|7.89|9.25|7.85|9.29|7.89|9.25|7.85|0
1652174090000|2022-05-10 09:14:50|9.27|7.87|9.28|7.88|9.29|7.89|9.27|7.87|0
1652174100000|2022-05-10 09:15:00|9.27|7.87|9.29|7.89|9.29|7.89|9.27|7.87|0
1652174110000|2022-05-10 09:15:10|9.3|7.9|9.29|7.89|9.3|7.9|9.29|7.89|0
1652174120000|2022-05-10 09:15:20|9.27|7.87|9.24|7.84|9.29|7.89|9.24|7.84|0
1652174130000|2022-05-10 09:15:30|9.25|7.85|9.24|7.84|9.25|7.85|9.24|7.84|0
1652174140000|2022-05-10 09:15:40|9.23|7.83|9.24|7.84|9.24|7.84|9.22|7.82|0
1652174150000|2022-05-10 09:15:50|9.22|7.82|9.21|7.81|9.22|7.82|9.21|7.81|0
1652174160000|2022-05-10 09:16:00|9.22|7.82|9.2|7.8|9.22|7.82|9.2|7.8|0
1652174170000|2022-05-10 09:16:10|9.22|7.82|9.23|7.83|9.23|7.83|9.22|7.82|0
1652174180000|2022-05-10 09:16:20|9.22|7.82|9.2|7.8|9.22|7.82|9.2|7.8|0
1652174190000|2022-05-10 09:16:30|9.22|7.82|9.22|7.82|9.22|7.82|9.21|7.81|0
1652174200000|2022-05-10 09:16:40|9.2|7.8|9.2|7.8|9.21|7.81|9.2|7.8|0
1652174220000|2022-05-10 09:17:00|9.23|7.83|9.23|7.83|9.23|7.83|9.22|7.82|0
1652174230000|2022-05-10 09:17:10|9.22|7.82|9.23|7.83|9.23|7.83|9.22|7.82|0
1652174250000|2022-05-10 09:17:30|9.22|7.82|9.22|7.82|9.22|7.82|9.22|7.82|0
1652174270000|2022-05-10 09:17:50|9.23|7.83|9.23|7.83|9.23|7.83|9.22|7.82|0
1652174280000|2022-05-10 09:18:00|9.22|7.82|9.23|7.83|9.23|7.83|9.22|7.82|0
1652174290000|2022-05-10 09:18:10|9.2|7.8|9.2|7.8|9.2|7.8|9.2|7.8|0
1652174300000|2022-05-10 09:18:20|9.18|7.78|9.15|7.75|9.18|7.78|9.15|7.75|0
1652174310000|2022-05-10 09:18:30|9.11|7.71|9.11|7.71|9.11|7.71|9.1|7.7|0
1652174320000|2022-05-10 09:18:40|9.13|7.73|9.08|7.68|9.13|7.73|9.08|7.68|0
1652174330000|2022-05-10 09:18:50|9.06|7.66|9.05|7.65|9.07|7.67|9.05|7.65|0
1652174340000|2022-05-10 09:19:00|9.06|7.66|9.06|7.66|9.06|7.66|9.06|7.66|0
1652174350000|2022-05-10 09:19:10|9.05|7.65|9.06|7.66|9.06|7.66|9.05|7.65|0
1652174360000|2022-05-10 09:19:20|9.05|7.65|9.01|7.61|9.05|7.65|9.01|7.61|0
1652174370000|2022-05-10 09:19:30|9.02|7.62|9.04|7.64|9.04|7.64|9.02|7.62|0
1652174380000|2022-05-10 09:19:40|9.03|7.63|9.01|7.61|9.03|7.63|9.01|7.61|0
1652174390000|2022-05-10 09:19:50|9|7.6|9.03|7.63|9.03|7.63|8.98|7.58|0
1652174410000|2022-05-10 09:20:10|9.01|7.61|8.95|7.55|9.01|7.61|8.95|7.55|0
1652174420000|2022-05-10 09:20:20|8.93|7.53|8.9|7.5|8.93|7.53|8.9|7.5|0
1652174430000|2022-05-10 09:20:30|8.91|7.51|8.92|7.52|8.92|7.52|8.88|7.48|0
1652174440000|2022-05-10 09:20:40|8.91|7.51|8.95|7.55|8.95|7.55|8.91|7.51|0
1652174450000|2022-05-10 09:20:50|8.93|7.53|8.94|7.54|8.94|7.54|8.93|7.53|0
1652174460000|2022-05-10 09:21:00|8.95|7.55|8.98|7.58|8.98|7.58|8.95|7.55|0
1652174470000|2022-05-10 09:21:10|8.97|7.57|8.96|7.56|8.97|7.57|8.96|7.56|0
1652174480000|2022-05-10 09:21:20|8.97|7.57|8.98|7.58|8.98|7.58|8.97|7.57|0
1652174490000|2022-05-10 09:21:30|9|7.6|8.95|7.55|9|7.6|8.95|7.55|0
1652174500000|2022-05-10 09:21:40|8.93|7.53|8.96|7.56|8.96|7.56|8.93|7.53|0
1652174510000|2022-05-10 09:21:50|8.99|7.59|9.01|7.61|9.01|7.61|8.99|7.59|0
1652174520000|2022-05-10 09:22:00|9|7.6|9.02|7.62|9.02|7.62|9|7.6|0
1652174530000|2022-05-10 09:22:10|9|7.6|8.97|7.57|9|7.6|8.97|7.57|0
1652174540000|2022-05-10 09:22:20|8.96|7.56|8.96|7.56|8.98|7.58|8.96|7.56|0
1652174550000|2022-05-10 09:22:30|8.98|7.58|8.98|7.58|8.98|7.58|8.98|7.58|0
1652174560000|2022-05-10 09:22:40|8.97|7.57|9|7.6|9|7.6|8.97|7.57|0
1652174570000|2022-05-10 09:22:50|9.03|7.63|9.01|7.61|9.03|7.63|9.01|7.61|0
1652174580000|2022-05-10 09:23:00|9.03|7.63|9.04|7.64|9.05|7.65|9.03|7.63|0
1652174590000|2022-05-10 09:23:10|9.05|7.65|9.05|7.65|9.05|7.65|9.03|7.63|0
1652174600000|2022-05-10 09:23:20|9.03|7.63|9.01|7.61|9.03|7.63|9.01|7.61|0
1652174610000|2022-05-10 09:23:30|9|7.6|9.05|7.65|9.05|7.65|9|7.6|0
1652174620000|2022-05-10 09:23:40|9.08|7.68|9.1|7.7|9.1|7.7|9.08|7.68|0
1652174630000|2022-05-10 09:23:50|9.11|7.71|9.12|7.72|9.13|7.73|9.11|7.71|0
1652174640000|2022-05-10 09:24:00|9.15|7.75|9.05|7.65|9.15|7.75|9.05|7.65|0
1652174650000|2022-05-10 09:24:10|9.02|7.62|9|7.6|9.02|7.62|8.99|7.59|0
1652174660000|2022-05-10 09:24:20|8.95|7.55|8.94|7.54|8.95|7.55|8.94|7.54|0
1652174670000|2022-05-10 09:24:30|8.95|7.55|8.96|7.56|8.96|7.56|8.95|7.55|0
1652174680000|2022-05-10 09:24:40|8.97|7.57|8.97|7.57|8.97|7.57|8.96|7.56|0
1652174690000|2022-05-10 09:24:50|8.96|7.56|8.95|7.55|8.96|7.56|8.94|7.54|0
1652174700000|2022-05-10 09:25:00|8.94|7.54|8.98|7.58|8.98|7.58|8.94|7.54|0
1652174710000|2022-05-10 09:25:10|8.96|7.56|8.96|7.56|8.96|7.56|8.96|7.56|0
1652174720000|2022-05-10 09:25:20|8.95|7.55|8.94|7.54|8.95|7.55|8.94|7.54|0
1652174730000|2022-05-10 09:25:30|8.95|7.55|8.95|7.55|8.95|7.55|8.94|7.54|0
1652174740000|2022-05-10 09:25:40|8.99|7.59|8.98|7.58|8.99|7.59|8.97|7.57|0
1652174750000|2022-05-10 09:25:50|8.97|7.57|8.95|7.55|8.97|7.57|8.95|7.55|0
1652174760000|2022-05-10 09:26:00|8.96|7.56|8.95|7.55|8.96|7.56|8.95|7.55|0
1652174770000|2022-05-10 09:26:10|8.96|7.56|8.94|7.54|8.96|7.56|8.93|7.53|0
1652174780000|2022-05-10 09:26:20|8.93|7.53|8.91|7.51|8.93|7.53|8.91|7.51|0
1652174800000|2022-05-10 09:26:40|8.89|7.49|8.89|7.49|8.89|7.49|8.89|7.49|0
1652174810000|2022-05-10 09:26:50|8.88|7.48|8.89|7.49|8.89|7.49|8.88|7.48|0
1652174820000|2022-05-10 09:27:00|8.93|7.53|8.88|7.48|8.93|7.53|8.88|7.48|0
1652174830000|2022-05-10 09:27:10|8.87|7.47|8.87|7.47|8.87|7.47|8.87|7.47|0
1652174840000|2022-05-10 09:27:20|8.89|7.49|8.89|7.49|8.91|7.51|8.89|7.49|0
1652174850000|2022-05-10 09:27:30|8.93|7.53|8.93|7.53|8.93|7.53|8.93|7.53|0
1652174860000|2022-05-10 09:27:40|8.94|7.54|8.92|7.52|8.94|7.54|8.92|7.52|0
1652174870000|2022-05-10 09:27:50|8.89|7.49|8.89|7.49|8.89|7.49|8.89|7.49|0
1652174880000|2022-05-10 09:28:00|8.88|7.48|8.91|7.51|8.91|7.51|8.88|7.48|0
1652174890000|2022-05-10 09:28:10|8.9|7.5|8.91|7.51|8.91|7.51|8.9|7.5|0
1652174900000|2022-05-10 09:28:20|8.9|7.5|8.91|7.51|8.91|7.51|8.9|7.5|0
1652174910000|2022-05-10 09:28:30|8.9|7.5|8.91|7.51|8.91|7.51|8.9|7.5|0
1652174920000|2022-05-10 09:28:40|8.93|7.53|8.94|7.54|8.94|7.54|8.93|7.53|0
1652174930000|2022-05-10 09:28:50|8.98|7.58|8.98|7.58|8.98|7.58|8.98|7.58|0
1652174940000|2022-05-10 09:29:00|8.96|7.56|8.95|7.55|8.96|7.56|8.94|7.54|0
1652174950000|2022-05-10 09:29:10|8.94|7.54|8.96|7.56|8.96|7.56|8.94|7.54|0
1652174960000|2022-05-10 09:29:20|8.94|7.54|8.89|7.49|8.94|7.54|8.89|7.49|0
1652174970000|2022-05-10 09:29:30|8.88|7.48|8.86|7.46|8.89|7.49|8.86|7.46|0
1652174980000|2022-05-10 09:29:40|8.84|7.44|8.83|7.43|8.84|7.44|8.83|7.43|0
1652174990000|2022-05-10 09:29:50|8.84|7.44|8.87|7.47|8.89|7.49|8.84|7.44|0
1652175000000|2022-05-10 09:30:00|8.88|7.48|8.94|7.54|8.94|7.54|8.88|7.48|0
1652175010000|2022-05-10 09:30:10|8.91|7.51|8.89|7.49|8.93|7.53|8.89|7.49|0
1652175020000|2022-05-10 09:30:20|8.94|7.54|8.98|7.58|8.98|7.58|8.94|7.54|0
1652175030000|2022-05-10 09:30:30|8.97|7.57|8.97|7.57|8.98|7.58|8.96|7.56|0
1652175040000|2022-05-10 09:30:40|8.96|7.56|8.96|7.56|8.96|7.56|8.94|7.54|0
1652175060000|2022-05-10 09:31:00|8.95|7.55|8.94|7.54|8.98|7.58|8.94|7.54|0
1652175070000|2022-05-10 09:31:10|8.93|7.53|8.93|7.53|8.93|7.53|8.93|7.53|0
1652175090000|2022-05-10 09:31:30|8.94|7.54|8.93|7.53|8.94|7.54|8.93|7.53|0
1652175100000|2022-05-10 09:31:40|8.96|7.56|8.96|7.56|8.96|7.56|8.96|7.56|0
1652175110000|2022-05-10 09:31:50|8.94|7.54|8.96|7.56|8.96|7.56|8.94|7.54|0
1652175120000|2022-05-10 09:32:00|8.95|7.55|8.94|7.54|8.95|7.55|8.94|7.54|0
1652175130000|2022-05-10 09:32:10|8.96|7.56|8.95|7.55|8.98|7.58|8.95|7.55|0
1652175140000|2022-05-10 09:32:20|8.92|7.52|8.92|7.52|8.92|7.52|8.92|7.52|0
1652175150000|2022-05-10 09:32:30|8.94|7.54|8.93|7.53|8.94|7.54|8.93|7.53|0
1652175160000|2022-05-10 09:32:40|8.94|7.54|8.96|7.56|8.96|7.56|8.94|7.54|0
1652175170000|2022-05-10 09:32:50|8.97|7.57|8.99|7.59|8.99|7.59|8.97|7.57|0
1652175180000|2022-05-10 09:33:00|8.97|7.57|8.99|7.59|8.99|7.59|8.97|7.57|0
1652175190000|2022-05-10 09:33:10|9.02|7.62|8.97|7.57|9.02|7.62|8.97|7.57|0
1652175200000|2022-05-10 09:33:20|8.99|7.59|9.01|7.61|9.02|7.62|8.99|7.59|0
1652175210000|2022-05-10 09:33:30|9.02|7.62|9.05|7.65|9.05|7.65|9.02|7.62|0
1652175220000|2022-05-10 09:33:40|9.06|7.66|9.01|7.61|9.06|7.66|9.01|7.61|0
1652175230000|2022-05-10 09:33:50|9.02|7.62|9.02|7.62|9.04|7.64|9.02|7.62|0
1652175240000|2022-05-10 09:34:00|9.07|7.67|9.04|7.64|9.07|7.67|9.04|7.64|0
1652175250000|2022-05-10 09:34:10|9.06|7.66|9.05|7.65|9.06|7.66|9.04|7.64|0
1652175260000|2022-05-10 09:34:20|9.06|7.66|9.06|7.66|9.06|7.66|9.06|7.66|0
1652175270000|2022-05-10 09:34:30|9.05|7.65|9.03|7.63|9.05|7.65|9.03|7.63|0
1652175280000|2022-05-10 09:34:40|9.02|7.62|9.02|7.62|9.02|7.62|9.02|7.62|0
1652175290000|2022-05-10 09:34:50|9.04|7.64|9.04|7.64|9.04|7.64|9.04|7.64|0
1652175300000|2022-05-10 09:35:00|9.03|7.63|9.02|7.62|9.04|7.64|9.02|7.62|0
1652175310000|2022-05-10 09:35:10|9|7.6|9|7.6|9.01|7.61|9|7.6|0
1652175320000|2022-05-10 09:35:20|9.02|7.62|9.01|7.61|9.02|7.62|9|7.6|0
1652175330000|2022-05-10 09:35:30|8.99|7.59|9.02|7.62|9.02|7.62|8.99|7.59|0
1652175340000|2022-05-10 09:35:40|8.99|7.59|8.97|7.57|8.99|7.59|8.97|7.57|0
1652175350000|2022-05-10 09:35:50|8.93|7.53|8.92|7.52|8.93|7.53|8.92|7.52|0
1652175360000|2022-05-10 09:36:00|8.94|7.54|8.94|7.54|8.94|7.54|8.94|7.54|0
1652175370000|2022-05-10 09:36:10|8.96|7.56|9.01|7.61|9.01|7.61|8.96|7.56|0
1652175380000|2022-05-10 09:36:20|9.02|7.62|9.02|7.62|9.02|7.62|9.01|7.61|0
1652175390000|2022-05-10 09:36:30|8.99|7.59|8.96|7.56|8.99|7.59|8.96|7.56|0
1652175400000|2022-05-10 09:36:40|9.02|7.62|9.01|7.61|9.02|7.62|9.01|7.61|0
1652175410000|2022-05-10 09:36:50|8.99|7.59|8.97|7.57|8.99|7.59|8.97|7.57|0
1652175420000|2022-05-10 09:37:00|8.96|7.56|8.96|7.56|8.96|7.56|8.96|7.56|0
1652175430000|2022-05-10 09:37:10|8.95|7.55|9.01|7.61|9.01|7.61|8.95|7.55|0
1652175440000|2022-05-10 09:37:20|8.98|7.58|9.01|7.61|9.01|7.61|8.98|7.58|0
1652175450000|2022-05-10 09:37:30|9.03|7.63|9.02|7.62|9.03|7.63|9.02|7.62|0
1652175460000|2022-05-10 09:37:40|9.01|7.61|8.99|7.59|9.01|7.61|8.97|7.57|0
1652175470000|2022-05-10 09:37:50|9.01|7.61|8.98|7.58|9.01|7.61|8.97|7.57|0
1652175480000|2022-05-10 09:38:00|8.97|7.57|8.94|7.54|8.98|7.58|8.94|7.54|0
1652175490000|2022-05-10 09:38:10|8.93|7.53|8.93|7.53|8.93|7.53|8.93|7.53|0
1652175500000|2022-05-10 09:38:20|8.94|7.54|8.95|7.55|8.95|7.55|8.94|7.54|0
1652175510000|2022-05-10 09:38:30|8.96|7.56|8.97|7.57|8.99|7.59|8.96|7.56|0
1652175520000|2022-05-10 09:38:40|8.98|7.58|8.99|7.59|8.99|7.59|8.98|7.58|0
1652175530000|2022-05-10 09:38:50|8.97|7.57|8.98|7.58|8.98|7.58|8.96|7.56|0
1652175540000|2022-05-10 09:39:00|8.99|7.59|9|7.6|9|7.6|8.99|7.59|0
1652175550000|2022-05-10 09:39:10|9.01|7.61|9.02|7.62|9.02|7.62|9.01|7.61|0
1652175560000|2022-05-10 09:39:20|9.01|7.61|9.04|7.64|9.04|7.64|9.01|7.61|0
1652175570000|2022-05-10 09:39:30|9.03|7.63|9.04|7.64|9.04|7.64|9.03|7.63|0
1652175580000|2022-05-10 09:39:40|9.05|7.65|9.18|7.78|9.18|7.78|9.05|7.65|0
1652175590000|2022-05-10 09:39:50|9.15|7.75|9.24|7.84|9.24|7.84|9.15|7.75|0
1652175600000|2022-05-10 09:40:00|9.25|7.85|9.26|7.86|9.26|7.86|9.25|7.85|0
1652175610000|2022-05-10 09:40:10|9.18|7.78|9.16|7.76|9.18|7.78|9.14|7.74|0
1652175620000|2022-05-10 09:40:20|9.14|7.74|9.16|7.76|9.16|7.76|9.12|7.72|0
1652175630000|2022-05-10 09:40:30|9.15|7.75|9.14|7.74|9.15|7.75|9.14|7.74|0
1652175640000|2022-05-10 09:40:40|9.12|7.72|9.09|7.69|9.12|7.72|9.07|7.67|0
1652175650000|2022-05-10 09:40:50|9.06|7.66|9.11|7.71|9.11|7.71|9.06|7.66|0
1652175660000|2022-05-10 09:41:00|9.14|7.74|9.18|7.78|9.18|7.78|9.14|7.74|0
1652175670000|2022-05-10 09:41:10|9.15|7.75|9.15|7.75|9.15|7.75|9.14|7.74|0
1652175680000|2022-05-10 09:41:20|9.16|7.76|9.15|7.75|9.16|7.76|9.15|7.75|0
1652175690000|2022-05-10 09:41:30|9.16|7.76|9.16|7.76|9.17|7.77|9.16|7.76|0
1652175700000|2022-05-10 09:41:40|9.14|7.74|9.16|7.76|9.16|7.76|9.14|7.74|0
1652175710000|2022-05-10 09:41:50|9.17|7.77|9.22|7.82|9.22|7.82|9.17|7.77|0
1652175720000|2022-05-10 09:42:00|9.23|7.83|9.24|7.84|9.24|7.84|9.23|7.83|0
1652175730000|2022-05-10 09:42:10|9.26|7.86|9.23|7.83|9.26|7.86|9.23|7.83|0
1652175740000|2022-05-10 09:42:20|9.21|7.81|9.2|7.8|9.21|7.81|9.19|7.79|0
1652175750000|2022-05-10 09:42:30|9.19|7.79|9.21|7.81|9.22|7.82|9.19|7.79|0
1652175760000|2022-05-10 09:42:40|9.23|7.83|9.21|7.81|9.24|7.84|9.21|7.81|0
1652175770000|2022-05-10 09:42:50|9.2|7.8|9.17|7.77|9.2|7.8|9.17|7.77|0
1652175780000|2022-05-10 09:43:00|9.19|7.79|9.17|7.77|9.21|7.81|9.17|7.77|0
1652175790000|2022-05-10 09:43:10|9.14|7.74|9.12|7.72|9.14|7.74|9.12|7.72|0
1652175800000|2022-05-10 09:43:20|9.11|7.71|9.11|7.71|9.12|7.72|9.11|7.71|0
1652175810000|2022-05-10 09:43:30|9.09|7.69|9.07|7.67|9.09|7.69|9.07|7.67|0
1652175820000|2022-05-10 09:43:40|9.06|7.66|9.04|7.64|9.06|7.66|9.02|7.62|0
1652175830000|2022-05-10 09:43:50|9.03|7.63|9.04|7.64|9.04|7.64|9.02|7.62|0
1652175840000|2022-05-10 09:44:00|9.05|7.65|9.04|7.64|9.05|7.65|9.04|7.64|0
1652175850000|2022-05-10 09:44:10|9.05|7.65|9.05|7.65|9.05|7.65|9.02|7.62|0
1652175860000|2022-05-10 09:44:20|9.02|7.62|9.02|7.62|9.04|7.64|9.01|7.61|0
1652175870000|2022-05-10 09:44:30|8.97|7.57|8.97|7.57|8.97|7.57|8.95|7.55|0
1652175880000|2022-05-10 09:44:40|8.96|7.56|8.96|7.56|8.96|7.56|8.96|7.56|0
1652175890000|2022-05-10 09:44:50|8.99|7.59|8.95|7.55|8.99|7.59|8.95|7.55|0
1652175900000|2022-05-10 09:45:00|8.99|7.59|9|7.6|9|7.6|8.99|7.59|0
1652175910000|2022-05-10 09:45:10|8.99|7.59|8.94|7.54|8.99|7.59|8.94|7.54|0
1652175920000|2022-05-10 09:45:20|8.92|7.52|8.95|7.55|8.97|7.57|8.9|7.5|0
1652175930000|2022-05-10 09:45:30|8.94|7.54|8.92|7.52|8.94|7.54|8.92|7.52|0
1652175940000|2022-05-10 09:45:40|8.94|7.54|8.92|7.52|8.94|7.54|8.9|7.5|0
1652175950000|2022-05-10 09:45:50|8.9|7.5|8.93|7.53|8.93|7.53|8.9|7.5|0
1652175960000|2022-05-10 09:46:00|8.92|7.52|8.97|7.57|8.97|7.57|8.92|7.52|0
1652175970000|2022-05-10 09:46:10|8.94|7.54|8.93|7.53|8.94|7.54|8.93|7.53|0
1652175980000|2022-05-10 09:46:20|8.92|7.52|8.88|7.48|8.94|7.54|8.87|7.47|0
1652175990000|2022-05-10 09:46:30|8.85|7.45|8.89|7.49|8.89|7.49|8.85|7.45|0
1652176000000|2022-05-10 09:46:40|8.9|7.5|8.91|7.51|8.91|7.51|8.9|7.5|0
1652176010000|2022-05-10 09:46:50|8.89|7.49|8.87|7.47|8.89|7.49|8.86|7.46|0
1652176020000|2022-05-10 09:47:00|8.86|7.46|8.85|7.45|8.86|7.46|8.85|7.45|0
1652176030000|2022-05-10 09:47:10|8.87|7.47|8.91|7.51|8.91|7.51|8.87|7.47|0
1652176040000|2022-05-10 09:47:20|8.87|7.47|8.88|7.48|8.89|7.49|8.87|7.47|0
1652176050000|2022-05-10 09:47:30|8.89|7.49|8.9|7.5|8.91|7.51|8.87|7.47|0
1652176060000|2022-05-10 09:47:40|8.89|7.49|8.92|7.52|8.92|7.52|8.89|7.49|0
1652176070000|2022-05-10 09:47:50|8.94|7.54|8.93|7.53|8.94|7.54|8.93|7.53|0
1652176080000|2022-05-10 09:48:00|8.91|7.51|8.91|7.51|8.91|7.51|8.9|7.5|0
1652176090000|2022-05-10 09:48:10|8.89|7.49|8.89|7.49|8.89|7.49|8.89|7.49|0
1652176100000|2022-05-10 09:48:20|8.87|7.47|8.89|7.49|8.9|7.5|8.87|7.47|0
1652176110000|2022-05-10 09:48:30|8.85|7.45|8.86|7.46|8.87|7.47|8.85|7.45|0
1652176120000|2022-05-10 09:48:40|8.85|7.45|8.82|7.42|8.85|7.45|8.82|7.42|0
1652176130000|2022-05-10 09:48:50|8.84|7.44|8.79|7.39|8.84|7.44|8.79|7.39|0
1652176140000|2022-05-10 09:49:00|8.75|7.35|8.79|7.39|8.79|7.39|8.75|7.35|0
1652176150000|2022-05-10 09:49:10|8.82|7.42|8.82|7.42|8.82|7.42|8.8|7.4|0
1652176160000|2022-05-10 09:49:20|8.85|7.45|8.85|7.45|8.89|7.49|8.85|7.45|0
1652176170000|2022-05-10 09:49:30|8.84|7.44|8.87|7.47|8.89|7.49|8.84|7.44|0
1652176180000|2022-05-10 09:49:40|8.84|7.44|8.84|7.44|8.84|7.44|8.84|7.44|0
1652176190000|2022-05-10 09:49:50|8.8|7.4|8.79|7.39|8.8|7.4|8.79|7.39|0
1652176200000|2022-05-10 09:50:00|8.81|7.41|8.81|7.41|8.84|7.44|8.81|7.41|0
1652176210000|2022-05-10 09:50:10|8.84|7.44|8.82|7.42|8.84|7.44|8.82|7.42|0
1652176220000|2022-05-10 09:50:20|8.83|7.43|8.87|7.47|8.87|7.47|8.83|7.43|0
1652176230000|2022-05-10 09:50:30|8.85|7.45|8.89|7.49|8.89|7.49|8.85|7.45|0
1652176240000|2022-05-10 09:50:40|8.87|7.47|8.88|7.48|8.88|7.48|8.87|7.47|0
1652176250000|2022-05-10 09:50:50|8.85|7.45|8.9|7.5|8.92|7.52|8.85|7.45|0
1652176260000|2022-05-10 09:51:00|8.91|7.51|8.89|7.49|8.91|7.51|8.89|7.49|0
1652176270000|2022-05-10 09:51:10|8.86|7.46|8.88|7.48|8.88|7.48|8.86|7.46|0
1652176280000|2022-05-10 09:51:20|8.85|7.45|8.87|7.47|8.87|7.47|8.85|7.45|0
1652176290000|2022-05-10 09:51:30|8.86|7.46|8.88|7.48|8.9|7.5|8.86|7.46|0
1652176300000|2022-05-10 09:51:40|8.87|7.47|8.84|7.44|8.87|7.47|8.84|7.44|0
1652176310000|2022-05-10 09:51:50|8.81|7.41|8.84|7.44|8.84|7.44|8.81|7.41|0
1652176320000|2022-05-10 09:52:00|8.85|7.45|8.83|7.43|8.85|7.45|8.83|7.43|0
1652176330000|2022-05-10 09:52:10|8.82|7.42|8.79|7.39|8.82|7.42|8.79|7.39|0
1652176340000|2022-05-10 09:52:20|8.8|7.4|8.79|7.39|8.8|7.4|8.79|7.39|0
1652176350000|2022-05-10 09:52:30|8.76|7.36|8.77|7.37|8.77|7.37|8.76|7.36|0
1652176360000|2022-05-10 09:52:40|8.79|7.39|8.71|7.31|8.79|7.39|8.71|7.31|0
1652176370000|2022-05-10 09:52:50|8.7|7.3|8.59|7.19|8.7|7.3|8.59|7.19|0
1652176380000|2022-05-10 09:53:00|8.62|7.22|8.62|7.22|8.66|7.26|8.61|7.21|0
1652176390000|2022-05-10 09:53:10|8.61|7.21|8.56|7.16|8.61|7.21|8.56|7.16|0
1652176400000|2022-05-10 09:53:20|8.57|7.17|8.56|7.16|8.57|7.17|8.56|7.16|0
1652176410000|2022-05-10 09:53:30|8.58|7.18|8.6|7.2|8.6|7.2|8.57|7.17|0
1652176420000|2022-05-10 09:53:40|8.57|7.17|8.58|7.18|8.58|7.18|8.57|7.17|0
1652176430000|2022-05-10 09:53:50|8.59|7.19|8.54|7.14|8.59|7.19|8.54|7.14|0
1652176440000|2022-05-10 09:54:00|8.57|7.17|8.56|7.16|8.57|7.17|8.56|7.16|0
1652176450000|2022-05-10 09:54:10|8.53|7.13|8.53|7.13|8.53|7.13|8.53|7.13|0
1652176460000|2022-05-10 09:54:20|8.52|7.12|8.56|7.16|8.56|7.16|8.51|7.11|0
1652176470000|2022-05-10 09:54:30|8.57|7.17|8.48|7.08|8.57|7.17|8.48|7.08|0
1652176480000|2022-05-10 09:54:40|8.51|7.11|8.48|7.08|8.51|7.11|8.48|7.08|0
1652176490000|2022-05-10 09:54:50|8.46|7.06|8.45|7.05|8.46|7.06|8.45|7.05|0
1652176500000|2022-05-10 09:55:00|8.44|7.04|8.45|7.05|8.45|7.05|8.44|7.04|0
1652176510000|2022-05-10 09:55:10|8.46|7.06|8.48|7.08|8.48|7.08|8.46|7.06|0
1652176520000|2022-05-10 09:55:20|8.49|7.09|8.49|7.09|8.51|7.11|8.49|7.09|0
1652176530000|2022-05-10 09:55:30|8.51|7.11|8.48|7.08|8.51|7.11|8.46|7.06|0
1652176540000|2022-05-10 09:55:40|8.46|7.06|8.48|7.08|8.48|7.08|8.46|7.06|0
1652176550000|2022-05-10 09:55:50|8.49|7.09|8.41|7.01|8.49|7.09|8.41|7.01|0
1652176560000|2022-05-10 09:56:00|8.42|7.02|8.41|7.01|8.44|7.04|8.41|7.01|0
1652176570000|2022-05-10 09:56:10|8.4|7|8.34|6.94|8.4|7|8.34|6.94|0
1652176580000|2022-05-10 09:56:20|8.35|6.95|8.34|6.94|8.35|6.95|8.31|6.91|0
1652176590000|2022-05-10 09:56:30|8.32|6.92|8.3|6.9|8.33|6.93|8.3|6.9|0
1652176600000|2022-05-10 09:56:40|8.37|6.97|8.37|6.97|8.37|6.97|8.37|6.97|0
1652176610000|2022-05-10 09:56:50|8.34|6.94|8.39|6.99|8.39|6.99|8.34|6.94|0
1652176620000|2022-05-10 09:57:00|8.37|6.97|8.39|6.99|8.39|6.99|8.37|6.97|0
1652176630000|2022-05-10 09:57:10|8.37|6.97|8.28|6.88|8.37|6.97|8.28|6.88|0
1652176640000|2022-05-10 09:57:20|8.24|6.84|8.26|6.86|8.26|6.86|8.24|6.84|0
1652176650000|2022-05-10 09:57:30|8.24|6.84|8.21|6.81|8.24|6.84|8.21|6.81|0
1652176660000|2022-05-10 09:57:40|8.24|6.84|8.2|6.8|8.24|6.84|8.2|6.8|0
1652176670000|2022-05-10 09:57:50|8.21|6.81|8.22|6.82|8.24|6.84|8.2|6.8|0
1652176680000|2022-05-10 09:58:00|8.23|6.83|8.29|6.89|8.3|6.9|8.23|6.83|0
1652176690000|2022-05-10 09:58:10|8.3|6.9|8.3|6.9|8.31|6.91|8.3|6.9|0
1652176700000|2022-05-10 09:58:20|8.32|6.92|8.32|6.92|8.32|6.92|8.3|6.9|0
1652176710000|2022-05-10 09:58:30|8.39|6.86|8.4|6.87|8.43|6.9|8.39|6.86|0
1652176720000|2022-05-10 09:58:40|8.38|6.86|8.38|6.86|8.38|6.86|8.37|6.85|0
1652176730000|2022-05-10 09:58:50|8.37|6.85|8.35|6.83|8.37|6.85|8.35|6.83|0
1652176740000|2022-05-10 09:59:00|8.36|6.84|8.37|6.85|8.37|6.85|8.36|6.84|0
1652176750000|2022-05-10 09:59:10|8.36|6.84|8.39|6.86|8.39|6.86|8.35|6.83|0
1652176760000|2022-05-10 09:59:20|8.38|6.87|8.37|6.85|8.4|6.87|8.37|6.85|0
1652176770000|2022-05-10 09:59:30|8.35|6.83|8.38|6.86|8.38|6.86|8.35|6.83|0
1652176780000|2022-05-10 09:59:40|8.36|6.84|8.35|6.83|8.36|6.84|8.35|6.83|0
1652176790000|2022-05-10 09:59:50|8.33|6.81|8.31|6.8|8.33|6.81|8.31|6.8|0
1652176800000|2022-05-10 10:00:00|8.33|6.81|8.36|6.84|8.36|6.84|8.32|6.81|0
1652176810000|2022-05-10 10:00:10|8.43|6.9|8.47|6.93|8.47|6.93|8.43|6.9|0
1652176820000|2022-05-10 10:00:20|8.46|6.92|8.44|6.91|8.46|6.92|8.43|6.9|0
1652176830000|2022-05-10 10:00:30|8.31|6.8|8.28|6.77|8.31|6.8|8.28|6.77|0
1652176840000|2022-05-10 10:00:40|8.29|6.79|8.28|6.77|8.29|6.79|8.26|6.76|0
1652176850000|2022-05-10 10:00:50|8.29|6.79|8.21|6.72|8.29|6.79|8.18|6.69|0
1652176860000|2022-05-10 10:01:00|8.23|6.73|8.32|6.81|8.32|6.81|8.23|6.73|0
1652176870000|2022-05-10 10:01:10|8.34|6.82|8.26|6.76|8.34|6.82|8.26|6.76|0
1652176880000|2022-05-10 10:01:20|8.28|6.77|8.28|6.77|8.28|6.77|8.28|6.77|0
1652176890000|2022-05-10 10:01:30|8.26|6.76|8.26|6.76|8.27|6.77|8.26|6.76|0
1652176900000|2022-05-10 10:01:40|8.27|6.77|8.29|6.78|8.29|6.78|8.26|6.76|0
1652176910000|2022-05-10 10:01:50|8.26|6.76|8.31|6.8|8.31|6.8|8.24|6.74|0
1652176920000|2022-05-10 10:02:00|8.3|6.79|8.26|6.76|8.31|6.8|8.26|6.76|0
1652176930000|2022-05-10 10:02:10|8.27|6.74|8.24|6.74|8.27|6.74|8.24|6.74|0
1652176940000|2022-05-10 10:02:20|8.26|6.76|8.24|6.74|8.26|6.76|8.23|6.73|0
1652176950000|2022-05-10 10:02:30|8.23|6.76|8.26|6.76|8.26|6.76|8.23|6.76|0
1652176960000|2022-05-10 10:02:40|8.28|6.77|8.26|6.76|8.28|6.77|8.24|6.74|0
1652176970000|2022-05-10 10:02:50|8.27|6.81|8.33|6.81|8.33|6.81|8.26|6.81|0
1652176980000|2022-05-10 10:03:00|8.35|6.83|8.35|6.83|8.36|6.84|8.35|6.83|0
1652176990000|2022-05-10 10:03:10|8.37|6.85|8.31|6.8|8.37|6.85|8.31|6.8|0
1652177000000|2022-05-10 10:03:20|8.28|6.77|8.26|6.76|8.29|6.79|8.26|6.76|0
1652177010000|2022-05-10 10:03:30|8.31|6.8|8.26|6.76|8.31|6.8|8.26|6.76|0
1652177020000|2022-05-10 10:03:40|8.24|6.74|8.26|6.76|8.26|6.76|8.23|6.73|0
1652177030000|2022-05-10 10:03:50|8.24|6.74|8.27|6.76|8.28|6.78|8.24|6.74|0
1652177040000|2022-05-10 10:04:00|8.28|6.77|8.27|6.76|8.28|6.77|8.25|6.75|0
1652177050000|2022-05-10 10:04:10|8.23|6.73|8.23|6.73|8.24|6.74|8.22|6.72|0
1652177060000|2022-05-10 10:04:20|8.21|6.72|8.21|6.72|8.21|6.72|8.21|6.72|0
1652177070000|2022-05-10 10:04:30|8.23|6.73|8.24|6.74|8.24|6.74|8.23|6.73|0
1652177080000|2022-05-10 10:04:40|8.23|6.76|8.31|6.8|8.31|6.8|8.23|6.76|0
1652177090000|2022-05-10 10:04:50|8.29|6.79|8.31|6.8|8.31|6.8|8.29|6.79|0
1652177100000|2022-05-10 10:05:00|8.33|6.81|8.36|6.84|8.36|6.84|8.33|6.81|0
1652177110000|2022-05-10 10:05:10|8.34|6.83|8.29|6.79|8.34|6.83|8.29|6.79|0
1652177120000|2022-05-10 10:05:20|8.31|6.8|8.34|6.82|8.34|6.82|8.3|6.79|0
1652177130000|2022-05-10 10:05:30|8.36|6.83|8.34|6.83|8.36|6.84|8.34|6.83|0
1652177140000|2022-05-10 10:05:40|8.4|6.87|8.45|6.91|8.47|6.93|8.4|6.87|0
1652177150000|2022-05-10 10:05:50|8.46|6.93|8.5|6.95|8.5|6.95|8.46|6.93|0
1652177160000|2022-05-10 10:06:00|8.51|6.96|8.52|6.97|8.53|6.98|8.51|6.96|0
1652177170000|2022-05-10 10:06:10|8.54|6.99|8.56|7|8.56|7|8.54|6.99|0
1652177180000|2022-05-10 10:06:20|8.55||8.55||8.55||8.55||0
1652177190000|2022-05-10 10:06:30|8.52|6.97|8.49|6.95|8.52|6.97|8.49|6.95|0
1652177200000|2022-05-10 10:06:40|8.5|6.97|8.54|6.99|8.54|6.99|8.5|6.97|0
1652177210000|2022-05-10 10:06:50|8.56|7|8.53|6.98|8.57|7.01|8.53|6.98|0
1652177220000|2022-05-10 10:07:00|8.52|6.97|8.54|6.99|8.55|7|8.52|6.97|0
1652177230000|2022-05-10 10:07:10|8.53|6.98|8.54|6.99|8.54|6.99|8.53|6.98|0
1652177240000|2022-05-10 10:07:20|8.55|7|8.54|6.99|8.55|7|8.54|6.99|0
1652177250000|2022-05-10 10:07:30|8.5|6.95|8.49|6.95|8.5|6.95|8.48|6.94|0
1652177260000|2022-05-10 10:07:40|8.5|6.97|8.52|6.97|8.53|6.98|8.5|6.97|0
1652177270000|2022-05-10 10:07:50|8.5|6.95|8.51|6.96|8.51|6.96|8.5|6.95|0
1652177280000|2022-05-10 10:08:00|8.5|6.95|8.52|6.97|8.52|6.97|8.5|6.95|0
1652177290000|2022-05-10 10:08:10|8.53|6.98|8.61|7.05|8.61|7.05|8.53|6.98|0
1652177300000|2022-05-10 10:08:20|8.65|7.07|8.54|6.99|8.65|7.07|8.54|6.99|0
1652177310000|2022-05-10 10:08:30|8.53|6.98|8.52|6.97|8.53|6.98|8.52|6.97|0
1652177320000|2022-05-10 10:08:40|8.53|6.98|8.5|6.95|8.53|6.98|8.5|6.95|0
1652177330000|2022-05-10 10:08:50|8.43|6.9|8.46|6.92|8.46|6.92|8.43|6.9|0
1652177340000|2022-05-10 10:09:00|8.45|6.91|8.47|6.93|8.48|6.94|8.45|6.91|0
1652177350000|2022-05-10 10:09:10|8.48|6.94|8.45|6.91|8.51|6.96|8.43|6.9|0
1652177360000|2022-05-10 10:09:20|8.46|6.92|8.45|6.91|8.46|6.92|8.45|6.91|0
1652177370000|2022-05-10 10:09:30|8.43|6.9|8.39|6.87|8.43|6.9|8.38|6.85|0
1652177380000|2022-05-10 10:09:40|8.41|6.88|8.42|6.89|8.43|6.9|8.41|6.88|0
1652177390000|2022-05-10 10:09:50|8.41|6.88|8.36|6.84|8.41|6.88|8.36|6.84|0
1652177400000|2022-05-10 10:10:00|8.38|6.85|8.39|6.87|8.4|6.87|8.38|6.85|0
1652177410000|2022-05-10 10:10:10|8.41|6.88|8.41|6.88|8.43|6.9|8.41|6.88|0
1652177420000|2022-05-10 10:10:20|8.43|6.9|8.44|6.9|8.44|6.9|8.42|6.89|0
1652177430000|2022-05-10 10:10:30|8.41|6.88|8.38|6.86|8.43|6.9|8.38|6.86|0
1652177440000|2022-05-10 10:10:40|8.39|6.87|8.42|6.89|8.42|6.89|8.39|6.87|0
1652177450000|2022-05-10 10:10:50|8.41|6.88|8.39|6.87|8.41|6.88|8.39|6.87|0
1652177460000|2022-05-10 10:11:00|8.41|6.88|8.43|6.9|8.44|6.9|8.41|6.88|0
1652177470000|2022-05-10 10:11:10|8.41|6.88|8.39|6.87|8.41|6.88|8.38|6.86|0
1652177480000|2022-05-10 10:11:20|8.38|6.86|8.39|6.87|8.39|6.87|8.38|6.86|0
1652177490000|2022-05-10 10:11:30|8.38|6.85|8.36|6.84|8.38|6.86|8.36|6.84|0
1652177500000|2022-05-10 10:11:40|8.39|6.87|8.41|6.88|8.41|6.88|8.39|6.87|0
1652177510000|2022-05-10 10:11:50|8.45|6.91|8.46|6.92|8.46|6.92|8.45|6.91|0
1652177520000|2022-05-10 10:12:00|8.48|6.94|8.51|6.97|8.51|6.97|8.48|6.94|0
1652177530000|2022-05-10 10:12:10|8.53|6.98|8.53|6.98|8.53|6.98|8.51|6.97|0
1652177540000|2022-05-10 10:12:20|8.51|6.97|8.49|6.94|8.51|6.97|8.46|6.92|0
1652177550000|2022-05-10 10:12:30|8.5|6.95|8.48|6.94|8.5|6.95|8.48|6.94|0
1652177560000|2022-05-10 10:12:40|8.49|6.97|8.52|6.97|8.52|6.97|8.49|6.97|0
1652177570000|2022-05-10 10:12:50|8.53|6.98|8.48|6.94|8.53|6.98|8.48|6.94|0
1652177580000|2022-05-10 10:13:00|8.44|6.91|8.49|6.94|8.49|6.94|8.44|6.91|0
1652177590000|2022-05-10 10:13:10|8.48|6.95|8.51|6.97|8.51|6.97|8.48|6.95|0
1652177600000|2022-05-10 10:13:20|8.49|6.94|8.48|6.94|8.49|6.94|8.48|6.94|0
1652177610000|2022-05-10 10:13:30|8.46|6.92|8.46|6.92|8.46|6.92|8.43|6.9|0
1652177620000|2022-05-10 10:13:40|8.43|6.9|8.42|6.89|8.43|6.9|8.42|6.89|0
1652177630000|2022-05-10 10:13:50|8.44|6.91|8.41|6.88|8.44|6.91|8.41|6.88|0
1652177640000|2022-05-10 10:14:00|8.4|6.87|8.4|6.87|8.4|6.87|8.37|6.85|0
1652177650000|2022-05-10 10:14:10|8.43|6.89|8.43|6.89|8.44|6.9|8.43|6.89|0
1652177660000|2022-05-10 10:14:20|8.39|6.87|8.38|6.86|8.39|6.87|8.38|6.86|0
1652177670000|2022-05-10 10:14:30|8.37|6.85|8.31|6.8|8.37|6.85|8.31|6.8|0
1652177680000|2022-05-10 10:14:40|8.34|6.82|8.34|6.82|8.34|6.82|8.32|6.81|0
1652177690000|2022-05-10 10:14:50|8.33|6.84|8.36|6.84|8.36|6.84|8.33|6.84|0
1652177700000|2022-05-10 10:15:00|8.38|6.85|8.4|6.87|8.41|6.88|8.38|6.85|0
1652177710000|2022-05-10 10:15:10|8.38|6.85|8.41|6.88|8.41|6.88|8.38|6.85|0
1652177720000|2022-05-10 10:15:20|8.38|6.86|8.41|6.88|8.41|6.88|8.38|6.86|0
1652177730000|2022-05-10 10:15:30|8.42|6.89|8.41|6.88|8.43|6.89|8.41|6.88|0
1652177740000|2022-05-10 10:15:40|8.4|6.87|8.41|6.88|8.41|6.88|8.4|6.87|0
1652177750000|2022-05-10 10:15:50|8.48|6.94|8.44|6.91|8.48|6.94|8.44|6.91|0
1652177760000|2022-05-10 10:16:00|8.43|6.9|8.31|6.8|8.43|6.9|8.31|6.8|0
1652177770000|2022-05-10 10:16:10|8.27|6.77|8.22|6.73|8.27|6.77|8.22|6.73|0
1652177780000|2022-05-10 10:16:20|8.26|6.75|8.2|6.71|8.26|6.76|8.2|6.71|0
1652177790000|2022-05-10 10:16:30|8.21|6.72|8.17|6.68|8.21|6.72|8.17|6.68|0
1652177800000|2022-05-10 10:16:40|8.15|6.67|8.17|6.68|8.19|6.7|8.15|6.67|0
1652177810000|2022-05-10 10:16:50|8.15|6.67|8.22|6.73|8.24|6.74|8.15|6.67|0
1652177820000|2022-05-10 10:17:00|8.19|6.7|8.19|6.7|8.19|6.7|8.19|6.7|0
1652177830000|2022-05-10 10:17:10|8.2|6.71|8.22|6.73|8.24|6.74|8.2|6.71|0
1652177840000|2022-05-10 10:17:20|8.2|6.71|8.22|6.73|8.22|6.73|8.19|6.7|0
1652177850000|2022-05-10 10:17:30|8.24|6.74|8.2|6.71|8.27|6.77|8.2|6.71|0
1652177860000|2022-05-10 10:17:40|8.24|6.74|8.22|6.73|8.24|6.74|8.22|6.73|0
1652177870000|2022-05-10 10:17:50|8.21|6.72|8.2|6.71|8.21|6.72|8.2|6.71|0
1652177880000|2022-05-10 10:18:00|8.24|6.74|8.24|6.74|8.24|6.74|8.24|6.74|0
1652177890000|2022-05-10 10:18:10|8.23|6.73|8.27|6.77|8.27|6.77|8.23|6.73|0
1652177900000|2022-05-10 10:18:20|8.3|6.79|8.24|6.74|8.31|6.8|8.24|6.74|0
1652177910000|2022-05-10 10:18:30|8.26|6.76|8.27|6.77|8.27|6.77|8.25|6.75|0
1652177920000|2022-05-10 10:18:40|8.3|6.79|8.38|6.86|8.38|6.86|8.3|6.79|0
1652177930000|2022-05-10 10:18:50|8.39|6.87|8.39|6.87|8.39|6.87|8.37|6.85|0
1652177940000|2022-05-10 10:19:00|8.37|6.85|8.43|6.9|8.43|6.9|8.37|6.85|0
1652177950000|2022-05-10 10:19:10|8.46|6.89|8.51|6.96|8.51|6.96|8.46|6.89|0
1652177960000|2022-05-10 10:19:20|8.5|6.95|8.49|6.95|8.5|6.95|8.49|6.95|0
1652177970000|2022-05-10 10:19:30|8.48|6.94|8.5|6.96|8.51|6.96|8.48|6.94|0
1652177980000|2022-05-10 10:19:40|8.51|6.95|8.51|6.96|8.51|6.96|8.49|6.95|0
1652178000000|2022-05-10 10:20:00|8.52|6.97|8.58|7.02|8.58|7.02|8.52|6.97|0
1652178010000|2022-05-10 10:20:10|8.6|7.04|8.56|7.01|8.6|7.04|8.56|7.01|0
1652178020000|2022-05-10 10:20:20|8.55|6.99|8.53|6.98|8.55|7|8.53|6.98|0
1652178030000|2022-05-10 10:20:30|8.55|6.99|8.55|6.99|8.55|6.99|8.54|6.99|0
1652178040000|2022-05-10 10:20:40|8.54|6.98|8.51|6.96|8.54|6.98|8.51|6.96|0
1652178050000|2022-05-10 10:20:50|8.53|6.98|8.51|6.96|8.53|6.98|8.49|6.95|0
1652178060000|2022-05-10 10:21:00|8.48|6.94|8.48|6.94|8.48|6.94|8.44|6.91|0
1652178070000|2022-05-10 10:21:10|8.51|6.96|8.53|6.98|8.53|6.98|8.51|6.96|0
1652178080000|2022-05-10 10:21:20|8.51|6.96|8.55|6.99|8.55|6.99|8.51|6.96|0
1652178090000|2022-05-10 10:21:30|8.58|7.02|8.58|7.02|8.58|7.02|8.56|7.01|0
1652178100000|2022-05-10 10:21:40|8.57|7.01|8.52|6.97|8.57|7.01|8.52|6.97|0
1652178110000|2022-05-10 10:21:50|8.51|6.96|8.6|7.04|8.62|7.05|8.51|6.96|0
1652178120000|2022-05-10 10:22:00|8.59|7.03|8.6|7.04|8.6|7.04|8.59|7.03|0
1652178130000|2022-05-10 10:22:10|8.58|7.02|8.6|7.04|8.6|7.04|8.56|7.01|0
1652178140000|2022-05-10 10:22:20|8.62|7.05|8.63|7.06|8.63|7.06|8.62|7.05|0
1652178150000|2022-05-10 10:22:30|8.62|7.05|8.76|7.17|8.76|7.17|8.62|7.05|0
1652178160000|2022-05-10 10:22:40|8.71|7.13|8.65|7.08|8.72|7.14|8.65|7.08|0
1652178170000|2022-05-10 10:22:50|8.67|7.09|8.63|7.06|8.67|7.09|8.63|7.06|0
1652178180000|2022-05-10 10:23:00|8.64|7.07|8.62|7.05|8.65|7.08|8.62|7.05|0
1652178190000|2022-05-10 10:23:10|8.58|7.06|8.58|7.02|8.58|7.06|8.58|7.02|0
1652178200000|2022-05-10 10:23:20|8.59|7.03|8.59|7.03|8.59|7.03|8.59|7.03|0
1652178210000|2022-05-10 10:23:30|8.51|6.96|8.59|7.03|8.59|7.03|8.51|6.96|0
1652178220000|2022-05-10 10:23:40|8.58|7.02|8.6|7.03|8.6|7.03|8.56|7.01|0
1652178230000|2022-05-10 10:23:50|8.61|7.04|8.67|7.09|8.67|7.09|8.6|7.03|0
1652178240000|2022-05-10 10:24:00|8.71|7.13|8.7|7.12|8.71|7.13|8.7|7.12|0
1652178250000|2022-05-10 10:24:10|8.69|7.11|8.65|7.08|8.69|7.11|8.65|7.08|0
1652178260000|2022-05-10 10:24:20|8.63|7.06|8.69|7.11|8.69|7.11|8.63|7.06|0
1652178270000|2022-05-10 10:24:30|8.74|7.15|8.72|7.14|8.74|7.15|8.72|7.14|0
1652178280000|2022-05-10 10:24:40|8.71|7.13|8.72|7.14|8.72|7.14|8.71|7.13|0
1652178290000|2022-05-10 10:24:50|8.74|7.15|8.73|7.14|8.74|7.15|8.73|7.14|0
1652178300000|2022-05-10 10:25:00|8.64|7.24|8.63|7.23|8.66|7.26|8.63|7.23|0
1652178310000|2022-05-10 10:25:10|8.61|7.21|8.61|7.21|8.61|7.21|8.61|7.21|0
1652178320000|2022-05-10 10:25:20|8.6|7.2|8.63|7.23|8.63|7.23|8.6|7.2|0
1652178330000|2022-05-10 10:25:30|8.62|7.22|8.61|7.21|8.63|7.23|8.61|7.21|0
1652178340000|2022-05-10 10:25:40|8.58|7.18|8.53|7.13|8.58|7.18|8.53|7.13|0
1652178350000|2022-05-10 10:25:50|8.52|7.12|8.48|7.08|8.52|7.12|8.48|7.08|0
1652178360000|2022-05-10 10:26:00|8.52|7.12|8.48|7.08|8.52|7.12|8.48|7.08|0
1652178370000|2022-05-10 10:26:10|8.5|7.1|8.52|7.12|8.52|7.12|8.5|7.1|0
1652178380000|2022-05-10 10:26:20|8.53|7.13|8.56|7.16|8.56|7.16|8.53|7.13|0
1652178400000|2022-05-10 10:26:40|8.58|7.18|8.58|7.18|8.58|7.18|8.58|7.18|0
1652178410000|2022-05-10 10:26:50|8.56|7.16|8.58|7.18|8.58|7.18|8.56|7.16|0
1652178420000|2022-05-10 10:27:00|8.61|7.21|8.6|7.2|8.61|7.21|8.6|7.2|0
1652178430000|2022-05-10 10:27:10|8.62|7.22|8.62|7.22|8.63|7.23|8.61|7.21|0
1652178440000|2022-05-10 10:27:20|8.6|7.2|8.6|7.2|8.61|7.21|8.6|7.2|0
1652178480000|2022-05-10 10:28:00|8.61|7.21|8.56|7.16|8.61|7.21|8.56|7.16|0
1652178490000|2022-05-10 10:28:10|8.55|7.15|8.59|7.19|8.59|7.19|8.55|7.15|0
1652178500000|2022-05-10 10:28:20|8.61|7.21|8.59|7.19|8.61|7.21|8.59|7.19|0
1652178510000|2022-05-10 10:28:30|8.58|7.18|8.56|7.16|8.59|7.19|8.56|7.16|0
1652178520000|2022-05-10 10:28:40|8.57|7.17|8.61|7.21|8.61|7.21|8.57|7.17|0
1652178530000|2022-05-10 10:28:50|8.63|7.23|8.66|7.26|8.66|7.26|8.63|7.23|0
1652178540000|2022-05-10 10:29:00|8.64|7.24|8.63|7.23|8.64|7.24|8.63|7.23|0
1652178550000|2022-05-10 10:29:10|8.61|7.21|8.63|7.23|8.63|7.23|8.61|7.21|0
1652178560000|2022-05-10 10:29:20|8.61|7.21|8.59|7.19|8.61|7.21|8.58|7.18|0
1652178570000|2022-05-10 10:29:30|8.58|7.18|8.58|7.18|8.59|7.19|8.58|7.18|0
1652178580000|2022-05-10 10:29:40|8.55|7.15|8.55|7.15|8.55|7.15|8.55|7.15|0
1652178600000|2022-05-10 10:30:00|8.51|7.11|8.59|7.19|8.59|7.19|8.51|7.11|0
1652178610000|2022-05-10 10:30:10|8.6|7.2|8.59|7.19|8.6|7.2|8.59|7.19|0
1652178620000|2022-05-10 10:30:20|8.61|7.21|8.67|7.27|8.67|7.27|8.61|7.21|0
1652178630000|2022-05-10 10:30:30|8.68|7.28|8.66|7.26|8.68|7.28|8.66|7.26|0
1652178640000|2022-05-10 10:30:40|8.62|7.22|8.64|7.24|8.64|7.24|8.62|7.22|0
1652178650000|2022-05-10 10:30:50|8.63|7.23|8.63|7.23|8.63|7.23|8.62|7.22|0
1652178660000|2022-05-10 10:31:00|8.62|7.22|8.58|7.18|8.62|7.22|8.58|7.18|0
1652178670000|2022-05-10 10:31:10|8.59|7.19|8.58|7.18|8.59|7.19|8.58|7.18|0
1652178680000|2022-05-10 10:31:20|8.59|7.19|8.61|7.21|8.63|7.23|8.59|7.19|0
1652178690000|2022-05-10 10:31:30|8.59|7.19|8.6|7.2|8.6|7.2|8.59|7.19|0
1652178700000|2022-05-10 10:31:40|8.63|7.23|8.64|7.24|8.64|7.24|8.63|7.23|0
1652178710000|2022-05-10 10:31:50|8.63|7.23|8.62|7.22|8.63|7.23|8.59|7.19|0
1652178720000|2022-05-10 10:32:00|8.61|7.21|8.59|7.19|8.61|7.21|8.59|7.19|0
1652178740000|2022-05-10 10:32:20|8.6|7.2|8.64|7.24|8.64|7.24|8.6|7.2|0
1652178750000|2022-05-10 10:32:30|8.66|7.26|8.64|7.24|8.66|7.26|8.64|7.24|0
1652178760000|2022-05-10 10:32:40|8.65|7.25|8.64|7.24|8.65|7.25|8.64|7.24|0
1652178770000|2022-05-10 10:32:50|8.66|7.26|8.66|7.26|8.66|7.26|8.66|7.26|0
1652178780000|2022-05-10 10:33:00|8.63|7.23|8.61|7.21|8.63|7.23|8.61|7.21|0
1652178790000|2022-05-10 10:33:10|8.62|7.22|8.61|7.21|8.62|7.22|8.61|7.21|0
1652178800000|2022-05-10 10:33:20|8.59|7.19|8.72|7.32|8.72|7.32|8.59|7.19|0
1652178810000|2022-05-10 10:33:30|8.71|7.31|8.75|7.35|8.75|7.35|8.71|7.31|0
1652178820000|2022-05-10 10:33:40|8.74|7.34|8.72|7.32|8.75|7.35|8.72|7.32|0
1652178830000|2022-05-10 10:33:50|8.71|7.31|8.69|7.29|8.71|7.31|8.67|7.27|0
1652178840000|2022-05-10 10:34:00|8.68|7.28|8.74|7.34|8.74|7.34|8.68|7.28|0
1652178850000|2022-05-10 10:34:10|8.76|7.36|8.75|7.35|8.76|7.36|8.74|7.34|0
1652178860000|2022-05-10 10:34:20|8.76|7.36|8.76|7.36|8.77|7.37|8.76|7.36|0
1652178870000|2022-05-10 10:34:30|8.77|7.37|8.76|7.36|8.77|7.37|8.76|7.36|0
1652178880000|2022-05-10 10:34:40|8.79|7.39|8.8|7.4|8.8|7.4|8.79|7.39|0
1652178890000|2022-05-10 10:34:50|8.79|7.39|8.84|7.44|8.84|7.44|8.79|7.39|0
1652178900000|2022-05-10 10:35:00|8.82|7.42|8.82|7.42|8.83|7.43|8.82|7.42|0
1652178910000|2022-05-10 10:35:10|8.84|7.44|8.82|7.42|8.84|7.44|8.82|7.42|0
1652178930000|2022-05-10 10:35:30|8.84|7.44|8.84|7.44|8.84|7.44|8.84|7.44|0
1652178940000|2022-05-10 10:35:40|8.83|7.43|8.8|7.4|8.83|7.43|8.8|7.4|0
1652178950000|2022-05-10 10:35:50|8.79|7.39|8.8|7.4|8.8|7.4|8.79|7.39|0
1652178960000|2022-05-10 10:36:00|8.82|7.42|8.82|7.42|8.84|7.44|8.82|7.42|0
1652178970000|2022-05-10 10:36:10|8.8|7.4|8.84|7.44|8.84|7.44|8.8|7.4|0
1652178980000|2022-05-10 10:36:20|8.85|7.45|8.84|7.44|8.85|7.45|8.84|7.44|0
1652178990000|2022-05-10 10:36:30|8.83|7.43|8.83|7.43|8.83|7.43|8.83|7.43|0
1652179000000|2022-05-10 10:36:40|8.84|7.44|8.85|7.45|8.85|7.45|8.83|7.43|0
1652179010000|2022-05-10 10:36:50|8.84|7.44|8.82|7.42|8.84|7.44|8.82|7.42|0
1652179020000|2022-05-10 10:37:00|8.8|7.4|8.77|7.37|8.8|7.4|8.75|7.35|0
1652179030000|2022-05-10 10:37:10|8.76|7.36|8.75|7.35|8.78|7.38|8.75|7.35|0
1652179040000|2022-05-10 10:37:20|8.77|7.37|8.79|7.39|8.8|7.4|8.77|7.37|0
1652179050000|2022-05-10 10:37:30|8.81|7.41|8.81|7.41|8.81|7.41|8.81|7.41|0
1652179060000|2022-05-10 10:37:40|8.82|7.42|8.81|7.41|8.82|7.42|8.81|7.41|0
1652179070000|2022-05-10 10:37:50|8.82|7.42|8.81|7.41|8.84|7.44|8.81|7.41|0
1652179080000|2022-05-10 10:38:00|8.8|7.4|8.79|7.39|8.8|7.4|8.79|7.39|0
1652179090000|2022-05-10 10:38:10|8.77|7.37|8.77|7.37|8.77|7.37|8.75|7.35|0
1652179100000|2022-05-10 10:38:20|8.78|7.38|8.75|7.35|8.78|7.38|8.75|7.35|0
1652179110000|2022-05-10 10:38:30|8.77|7.37|8.77|7.37|8.77|7.37|8.77|7.37|0
1652179120000|2022-05-10 10:38:40|8.74|7.34|8.74|7.34|8.74|7.34|8.72|7.32|0
1652179130000|2022-05-10 10:38:50|8.75|7.35|8.72|7.32|8.77|7.37|8.72|7.32|0
1652179140000|2022-05-10 10:39:00|8.74|7.34|8.74|7.34|8.74|7.34|8.74|7.34|0
1652179150000|2022-05-10 10:39:10|8.73|7.33|8.75|7.35|8.75|7.35|8.73|7.33|0
1652179160000|2022-05-10 10:39:20|8.76|7.36|8.75|7.35|8.76|7.36|8.75|7.35|0
1652179170000|2022-05-10 10:39:30|8.72|7.32|8.74|7.34|8.74|7.34|8.72|7.32|0
1652179190000|2022-05-10 10:39:50|8.75|7.35|8.75|7.35|8.75|7.35|8.75|7.35|0
1652179200000|2022-05-10 10:40:00|8.77|7.37|8.79|7.39|8.79|7.39|8.77|7.37|0
1652179220000|2022-05-10 10:40:20|8.77|7.37|8.77|7.37|8.77|7.37|8.77|7.37|0
1652179230000|2022-05-10 10:40:30|8.75|7.35|8.74|7.34|8.75|7.35|8.72|7.32|0
1652179240000|2022-05-10 10:40:40|8.75|7.35|8.72|7.32|8.75|7.35|8.7|7.3|0
1652179250000|2022-05-10 10:40:50|8.74|7.34|8.7|7.3|8.74|7.34|8.7|7.3|0
1652179260000|2022-05-10 10:41:00|8.71|7.31|8.75|7.35|8.76|7.36|8.71|7.31|0
1652179270000|2022-05-10 10:41:10|8.74|7.34|8.74|7.34|8.74|7.34|8.73|7.33|0
1652179280000|2022-05-10 10:41:20|8.75|7.35|8.74|7.34|8.75|7.35|8.74|7.34|0
1652179290000|2022-05-10 10:41:30|8.79|7.39|8.81|7.41|8.81|7.41|8.79|7.39|0
1652179300000|2022-05-10 10:41:40|8.84|7.44|8.85|7.45|8.85|7.45|8.8|7.4|0
1652179310000|2022-05-10 10:41:50|8.84|7.44|8.84|7.44|8.84|7.44|8.84|7.44|0
1652179320000|2022-05-10 10:42:00|8.83|7.43|8.77|7.37|8.83|7.43|8.77|7.37|0
1652179330000|2022-05-10 10:42:10|8.69|7.29|8.74|7.34|8.74|7.34|8.69|7.29|0
1652179340000|2022-05-10 10:42:20|8.75|7.35|8.74|7.34|8.75|7.35|8.74|7.34|0
1652179350000|2022-05-10 10:42:30|8.75|7.35|8.76|7.36|8.77|7.37|8.75|7.35|0
1652179360000|2022-05-10 10:42:40|8.74|7.34|8.74|7.34|8.74|7.34|8.73|7.33|0
1652179370000|2022-05-10 10:42:50|8.72|7.32|8.72|7.32|8.72|7.32|8.72|7.32|0
1652179380000|2022-05-10 10:43:00|8.7|7.3|8.8|7.4|8.8|7.4|8.7|7.3|0
1652179390000|2022-05-10 10:43:10|8.81|7.41|8.79|7.39|8.81|7.41|8.79|7.39|0
1652179400000|2022-05-10 10:43:20|8.77|7.37|8.76|7.36|8.77|7.37|8.76|7.36|0
1652179410000|2022-05-10 10:43:30|8.75|7.35|8.75|7.35|8.76|7.36|8.75|7.35|0
1652179420000|2022-05-10 10:43:40|8.76|7.36|8.77|7.37|8.77|7.37|8.76|7.36|0
1652179430000|2022-05-10 10:43:50|8.75|7.35|8.77|7.37|8.77|7.37|8.75|7.35|0
1652179440000|2022-05-10 10:44:00|8.76|7.36|8.78|7.38|8.78|7.38|8.75|7.35|0
1652179450000|2022-05-10 10:44:10|8.76|7.36|8.75|7.35|8.76|7.36|8.75|7.35|0
1652179460000|2022-05-10 10:44:20|8.76|7.36|8.78|7.38|8.78|7.38|8.76|7.36|0
1652179470000|2022-05-10 10:44:30|8.77|7.37|8.75|7.35|8.77|7.37|8.75|7.35|0
1652179480000|2022-05-10 10:44:40|8.74|7.34|8.75|7.35|8.75|7.35|8.74|7.34|0
1652179490000|2022-05-10 10:44:50|8.74|7.34|8.74|7.34|8.74|7.34|8.73|7.33|0
1652179500000|2022-05-10 10:45:00|8.73|7.33|8.74|7.34|8.74|7.34|8.72|7.32|0
1652179510000|2022-05-10 10:45:10|8.75|7.35|8.75|7.35|8.75|7.35|8.75|7.35|0
1652179520000|2022-05-10 10:45:20|8.77|7.37|8.82|7.42|8.82|7.42|8.77|7.37|0
1652179530000|2022-05-10 10:45:30|8.8|7.4|8.82|7.42|8.82|7.42|8.8|7.4|0
1652179540000|2022-05-10 10:45:40|8.8|7.4|8.84|7.44|8.84|7.44|8.8|7.4|0
1652179550000|2022-05-10 10:45:50|8.85|7.45|8.83|7.43|8.85|7.45|8.83|7.43|0
1652179560000|2022-05-10 10:46:00|8.8|7.4|8.8|7.4|8.8|7.4|8.8|7.4|0
1652179570000|2022-05-10 10:46:10|8.77|7.37|8.77|7.37|8.77|7.37|8.75|7.35|0
1652179580000|2022-05-10 10:46:20|8.75|7.35|8.69|7.29|8.75|7.35|8.69|7.29|0
1652179590000|2022-05-10 10:46:30|8.65|7.25|8.59|7.19|8.65|7.25|8.59|7.19|0
1652179600000|2022-05-10 10:46:40|8.6|7.2|8.59|7.19|8.6|7.2|8.57|7.17|0
1652179610000|2022-05-10 10:46:50|8.6|7.2|8.62|7.22|8.63|7.23|8.6|7.2|0
1652179620000|2022-05-10 10:47:00|8.59|7.19|8.6|7.2|8.6|7.2|8.59|7.19|0
1652179630000|2022-05-10 10:47:10|8.59|7.19|8.57|7.17|8.6|7.2|8.57|7.17|0
1652179640000|2022-05-10 10:47:20|8.56|7.16|8.52|7.12|8.56|7.16|8.52|7.12|0
1652179650000|2022-05-10 10:47:30|8.53|7.13|8.5|7.1|8.54|7.14|8.5|7.1|0
1652179660000|2022-05-10 10:47:40|8.51|7.11|8.49|7.09|8.51|7.11|8.49|7.09|0
1652179670000|2022-05-10 10:47:50|8.48|7.08|8.46|7.06|8.48|7.08|8.43|7.03|0
1652179680000|2022-05-10 10:48:00|8.48|7.08|8.46|7.06|8.48|7.08|8.46|7.06|0
1652179690000|2022-05-10 10:48:10|8.48|7.08|8.48|7.08|8.48|7.08|8.48|7.08|0
1652179700000|2022-05-10 10:48:20|8.45|7.05|8.42|7.02|8.45|7.05|8.42|7.02|0
1652179710000|2022-05-10 10:48:30|8.46|7.06|8.46|7.06|8.46|7.06|8.44|7.04|0
1652179720000|2022-05-10 10:48:40|8.44|7.04|8.44|7.04|8.44|7.04|8.44|7.04|0
1652179730000|2022-05-10 10:48:50|8.43|7.03|8.41|7.01|8.43|7.03|8.4|7|0
1652179740000|2022-05-10 10:49:00|8.4|7|8.38|6.98|8.4|7|8.38|6.98|0
1652179750000|2022-05-10 10:49:10|8.37|6.97|8.39|6.99|8.39|6.99|8.37|6.97|0
1652179760000|2022-05-10 10:49:20|8.41|7.01|8.41|7.01|8.41|7.01|8.41|7.01|0
1652179770000|2022-05-10 10:49:30|8.48|7.08|8.48|7.08|8.48|7.08|8.48|7.08|0
1652179780000|2022-05-10 10:49:40|8.47|7.07|8.44|7.04|8.47|7.07|8.43|7.03|0
1652179800000|2022-05-10 10:50:00|8.43|7.03|8.39|6.99|8.43|7.03|8.39|6.99|0
1652179810000|2022-05-10 10:50:10|8.35|6.95|8.43|7.03|8.43|7.03|8.35|6.95|0
1652179820000|2022-05-10 10:50:20|8.41|7.01|8.44|7.04|8.44|7.04|8.41|7.01|0
1652179840000|2022-05-10 10:50:40|8.46|7.06|8.44|7.04|8.46|7.06|8.44|7.04|0
1652179850000|2022-05-10 10:50:50|8.48|7.08|8.48|7.08|8.48|7.08|8.48|7.08|0
1652179860000|2022-05-10 10:51:00|8.46|7.06|8.46|7.06|8.46|7.06|8.44|7.04|0
1652179870000|2022-05-10 10:51:10|8.44|7.04|8.44|7.04|8.44|7.04|8.44|7.04|0
1652179880000|2022-05-10 10:51:20|8.52|7.12|8.5|7.1|8.52|7.12|8.5|7.1|0
1652179890000|2022-05-10 10:51:30|8.49|7.09|8.51|7.11|8.51|7.11|8.49|7.09|0
1652179900000|2022-05-10 10:51:40|8.5|7.1|8.43|7.03|8.51|7.11|8.43|7.03|0
1652179910000|2022-05-10 10:51:50|8.4|7|8.42|7.02|8.42|7.02|8.4|7|0
1652179920000|2022-05-10 10:52:00|8.43|7.03|8.41|7.01|8.43|7.03|8.4|7|0
1652179930000|2022-05-10 10:52:10|8.46|7.06|8.48|7.08|8.48|7.08|8.46|7.06|0
1652179940000|2022-05-10 10:52:20|8.49|7.09|8.47|7.07|8.49|7.09|8.47|7.07|0
1652179950000|2022-05-10 10:52:30|8.49|7.09|8.44|7.04|8.51|7.11|8.44|7.04|0
1652179960000|2022-05-10 10:52:40|8.43|7.03|8.43|7.03|8.43|7.03|8.43|7.03|0
1652179970000|2022-05-10 10:52:50|8.41|7.01|8.41|7.01|8.41|7.01|8.41|7.01|0
1652179980000|2022-05-10 10:53:00|8.43|7.03|8.46|7.06|8.47|7.07|8.43|7.03|0
1652179990000|2022-05-10 10:53:10|8.45|7.05|8.43|7.03|8.46|7.06|8.43|7.03|0
1652180000000|2022-05-10 10:53:20|8.38|6.98|8.35|6.95|8.38|6.98|8.35|6.95|0
1652180010000|2022-05-10 10:53:30|8.33|6.93|8.36|6.96|8.36|6.96|8.33|6.93|0
1652180020000|2022-05-10 10:53:40|8.35|6.95|8.35|6.95|8.35|6.95|8.35|6.95|0
1652180030000|2022-05-10 10:53:50|8.34|6.94|8.35|6.95|8.35|6.95|8.34|6.94|0
1652180040000|2022-05-10 10:54:00|8.34|6.94|8.24|6.84|8.34|6.94|8.24|6.84|0
1652180050000|2022-05-10 10:54:10|8.21|6.81|8.23|6.83|8.23|6.83|8.21|6.81|0
1652180060000|2022-05-10 10:54:20|8.24|6.84|8.21|6.81|8.24|6.84|8.19|6.79|0
1652180070000|2022-05-10 10:54:30|8.19|6.79|8.21|6.81|8.21|6.81|8.18|6.78|0
1652180080000|2022-05-10 10:54:40|8.22|6.82|8.21|6.81|8.23|6.83|8.21|6.81|0
1652180090000|2022-05-10 10:54:50|8.2|6.8|8.21|6.81|8.22|6.82|8.2|6.8|0
1652180100000|2022-05-10 10:55:00|8.2|6.8|8.29|6.89|8.29|6.89|8.2|6.8|0
1652180110000|2022-05-10 10:55:10|8.32|6.92|8.32|6.92|8.33|6.93|8.32|6.92|0
1652180120000|2022-05-10 10:55:20|8.3|6.9|8.32|6.92|8.32|6.92|8.3|6.9|0
1652180130000|2022-05-10 10:55:30|8.29|6.89|8.22|6.82|8.29|6.89|8.22|6.82|0
1652180140000|2022-05-10 10:55:40|8.25|6.85|8.3|6.9|8.3|6.9|8.25|6.85|0
1652180150000|2022-05-10 10:55:50|8.28|6.88|8.2|6.8|8.28|6.88|8.2|6.8|0
1652180160000|2022-05-10 10:56:00|8.85|7.45|8.83|7.43|8.87|7.47|8.83|7.43|0
1652180170000|2022-05-10 10:56:10|8.82|7.42|8.77|7.37|8.82|7.42|8.77|7.37|0
1652180180000|2022-05-10 10:56:20|8.76|7.36|8.72|7.32|8.77|7.37|8.72|7.32|0
1652180190000|2022-05-10 10:56:30|8.73|7.33|8.7|7.3|8.75|7.35|8.7|7.3|0
1652180200000|2022-05-10 10:56:40|8.72|7.32|8.76|7.36|8.76|7.36|8.72|7.32|0
1652180210000|2022-05-10 10:56:50|8.73|7.33|8.72|7.32|8.75|7.35|8.72|7.32|0
1652180220000|2022-05-10 10:57:00|8.71|7.31|8.84|7.44|8.84|7.44|8.71|7.31|0
1652180230000|2022-05-10 10:57:10|8.76|7.36|8.82|7.42|8.82|7.42|8.76|7.36|0
1652180240000|2022-05-10 10:57:20|8.83|7.43|8.79|7.39|8.83|7.43|8.79|7.39|0
1652180250000|2022-05-10 10:57:30|8.78|7.38|8.77|7.37|8.79|7.39|8.77|7.37|0
1652180260000|2022-05-10 10:57:40|8.76|7.36|8.77|7.37|8.77|7.37|8.76|7.36|0
1652180270000|2022-05-10 10:57:50|8.78|7.38|8.8|7.4|8.8|7.4|8.78|7.38|0
1652180290000|2022-05-10 10:58:10|8.83|7.43|8.83|7.43|8.83|7.43|8.83|7.43|0
1652180300000|2022-05-10 10:58:20|8.84|7.44|8.85|7.45|8.85|7.45|8.84|7.44|0
1652180310000|2022-05-10 10:58:30|8.87|7.47|8.84|7.44|8.87|7.47|8.84|7.44|0
1652180320000|2022-05-10 10:58:40|8.8|7.4|8.81|7.41|8.81|7.41|8.8|7.4|0
1652180330000|2022-05-10 10:58:50|8.82|7.42|8.83|7.43|8.83|7.43|8.81|7.41|0
1652180340000|2022-05-10 10:59:00|8.81|7.41|8.84|7.44|8.84|7.44|8.81|7.41|0
1652180350000|2022-05-10 10:59:10|8.87|7.47|8.85|7.45|8.87|7.47|8.85|7.45|0
1652180360000|2022-05-10 10:59:20|8.84|7.44|8.77|7.37|8.84|7.44|8.77|7.37|0
1652180370000|2022-05-10 10:59:30|8.78|7.38|8.81|7.41|8.82|7.42|8.78|7.38|0
1652180380000|2022-05-10 10:59:40|8.82|7.42|8.75|7.35|8.82|7.42|8.75|7.35|0
1652180390000|2022-05-10 10:59:50|8.74|7.34|8.71|7.31|8.74|7.34|8.71|7.31|0
1652180400000|2022-05-10 11:00:00|8.69|7.29|8.74|7.34|8.74|7.34|8.69|7.29|0
1652180410000|2022-05-10 11:00:10|8.72|7.32|8.75|7.35|8.75|7.35|8.72|7.32|0
1652180420000|2022-05-10 11:00:20|8.79|7.39|8.79|7.39|8.82|7.42|8.79|7.39|0
1652180430000|2022-05-10 11:00:30|8.8|7.4|8.79|7.39|8.8|7.4|8.79|7.39|0
1652180440000|2022-05-10 11:00:40|8.77|7.37|8.84|7.44|8.84|7.44|8.77|7.37|0
1652180450000|2022-05-10 11:00:50|8.83|7.43|8.84|7.44|8.84|7.44|8.83|7.43|0
1652180460000|2022-05-10 11:01:00|8.82|7.42|8.82|7.42|8.82|7.42|8.82|7.42|0
1652180470000|2022-05-10 11:01:10|8.81|7.41|8.8|7.4|8.82|7.42|8.8|7.4|0
1652180480000|2022-05-10 11:01:20|8.79|7.39|8.79|7.39|8.79|7.39|8.78|7.38|0
1652180490000|2022-05-10 11:01:30|8.84|7.44|8.84|7.44|8.84|7.44|8.82|7.42|0
1652180500000|2022-05-10 11:01:40|8.82|7.42|8.82|7.42|8.82|7.42|8.82|7.42|0
1652180510000|2022-05-10 11:01:50|8.8|7.4|8.8|7.4|8.81|7.41|8.8|7.4|0
1652180520000|2022-05-10 11:02:00|8.81|7.41|8.8|7.4|8.81|7.41|8.8|7.4|0
1652180530000|2022-05-10 11:02:10|8.82|7.42|8.86|7.46|8.87|7.47|8.82|7.42|0
1652180540000|2022-05-10 11:02:20|8.87|7.47|8.74|7.34|8.87|7.47|8.74|7.34|0
1652180550000|2022-05-10 11:02:30|8.72|7.32|8.75|7.35|8.75|7.35|8.71|7.31|0
1652180560000|2022-05-10 11:02:40|8.77|7.37|8.74|7.34|8.77|7.37|8.74|7.34|0
1652180570000|2022-05-10 11:02:50|8.72|7.32|8.73|7.33|8.74|7.34|8.72|7.32|0
1652180580000|2022-05-10 11:03:00|8.74|7.34|8.71|7.31|8.75|7.35|8.71|7.31|0
1652180590000|2022-05-10 11:03:10|8.73|7.33|8.67|7.27|8.73|7.33|8.67|7.27|0
1652180600000|2022-05-10 11:03:20|8.66|7.26|8.71|7.31|8.71|7.31|8.66|7.26|0
1652180610000|2022-05-10 11:03:30|8.72|7.32|8.72|7.32|8.72|7.32|8.71|7.31|0
1652180620000|2022-05-10 11:03:40|8.71|7.31|8.69|7.29|8.71|7.31|8.69|7.29|0
1652180630000|2022-05-10 11:03:50|8.74|7.34|8.71|7.31|8.74|7.34|8.71|7.31|0
1652180640000|2022-05-10 11:04:00|8.7|7.3|8.68|7.28|8.7|7.3|8.67|7.27|0
1652180650000|2022-05-10 11:04:10|8.7|7.3|8.7|7.3|8.7|7.3|8.7|7.3|0
1652180660000|2022-05-10 11:04:20|8.69|7.29|8.7|7.3|8.7|7.3|8.66|7.26|0
1652180670000|2022-05-10 11:04:30|8.69|7.29|8.67|7.27|8.69|7.29|8.67|7.27|0
1652180680000|2022-05-10 11:04:40|8.66|7.26|8.51|7.11|8.66|7.26|8.51|7.11|0
1652180690000|2022-05-10 11:04:50|8.54|7.14|8.43|7.03|8.54|7.14|8.43|7.03|0
1652180700000|2022-05-10 11:05:00|8.49|7.09|8.48|7.08|8.49|7.09|8.47|7.07|0
1652180710000|2022-05-10 11:05:10|8.47|7.07|8.48|7.08|8.48|7.08|8.47|7.07|0
1652180720000|2022-05-10 11:05:20|8.47|7.07|8.45|7.05|8.47|7.07|8.45|7.05|0
1652180730000|2022-05-10 11:05:30|8.4|7|8.4|7|8.43|7.03|8.4|7|0
1652180740000|2022-05-10 11:05:40|8.42|7.02|8.4|7|8.42|7.02|8.4|7|0
1652180750000|2022-05-10 11:05:50|8.39|6.99|8.36|6.96|8.39|6.99|8.36|6.96|0
1652180760000|2022-05-10 11:06:00|8.39|6.99|8.36|6.96|8.39|6.99|8.36|6.96|0
1652180770000|2022-05-10 11:06:10|8.39|6.99|8.42|7.02|8.42|7.02|8.38|6.98|0
1652180780000|2022-05-10 11:06:20|8.43|7.03|8.39|6.99|8.43|7.03|8.39|6.99|0
1652180790000|2022-05-10 11:06:30|8.37|6.97|8.39|6.99|8.39|6.99|8.37|6.97|0
1652180800000|2022-05-10 11:06:40|8.37|6.97|8.39|6.99|8.39|6.99|8.37|6.97|0
1652180810000|2022-05-10 11:06:50|8.4|7|8.43|7.03|8.43|7.03|8.4|7|0
1652180820000|2022-05-10 11:07:00|8.42|7.02|8.39|6.99|8.42|7.02|8.39|6.99|0
1652180830000|2022-05-10 11:07:10|8.37|6.97|8.87|7.47|8.87|7.47|8.37|6.97|0
1652180840000|2022-05-10 11:07:20|8.86|7.46|8.86|7.46|8.86|7.46|8.86|7.46|0
1652180850000|2022-05-10 11:07:30|8.87|7.47|8.92|7.52|8.92|7.52|8.87|7.47|0
1652180860000|2022-05-10 11:07:40|8.89|7.49|8.73|7.33|8.9|7.5|8.72|7.32|0
1652180870000|2022-05-10 11:07:50|8.74|7.34|8.72|7.32|8.76|7.36|8.72|7.32|0
1652180880000|2022-05-10 11:08:00|8.69|7.29|8.71|7.31|8.71|7.31|8.69|7.29|0
1652180890000|2022-05-10 11:08:10|8.72|7.32|8.75|7.35|8.75|7.35|8.72|7.32|0
1652180900000|2022-05-10 11:08:20|8.76|7.36|8.76|7.36|8.76|7.36|8.76|7.36|0
1652180910000|2022-05-10 11:08:30|8.74|7.34|8.77|7.37|8.77|7.37|8.74|7.34|0
1652180920000|2022-05-10 11:08:40|8.76|7.36|8.8|7.4|8.8|7.4|8.76|7.36|0
1652180930000|2022-05-10 11:08:50|8.84|7.44|8.83|7.43|8.84|7.44|8.83|7.43|0
1652180940000|2022-05-10 11:09:00|8.8|7.4|8.84|7.44|8.84|7.44|8.8|7.4|0
1652180950000|2022-05-10 11:09:10|8.82|7.42|8.82|7.42|8.82|7.42|8.82|7.42|0
1652180960000|2022-05-10 11:09:20|8.8|7.4|8.84|7.44|8.84|7.44|8.8|7.4|0
1652180970000|2022-05-10 11:09:30|8.87|7.47|8.87|7.47|8.87|7.47|8.87|7.47|0
1652180980000|2022-05-10 11:09:40|8.85|7.45|8.92|7.52|8.92|7.52|8.85|7.45|0
1652180990000|2022-05-10 11:09:50|8.93|7.53|8.9|7.5|8.93|7.53|8.9|7.5|0
1652181000000|2022-05-10 11:10:00|8.92|7.52|8.84|7.44|8.92|7.52|8.84|7.44|0
1652181010000|2022-05-10 11:10:10|8.83|7.43|8.85|7.45|8.85|7.45|8.83|7.43|0
1652181020000|2022-05-10 11:10:20|8.84|7.44|8.85|7.45|8.86|7.46|8.84|7.44|0
1652181030000|2022-05-10 11:10:30|8.86|7.46|8.86|7.46|8.86|7.46|8.85|7.45|0
1652181040000|2022-05-10 11:10:40|8.85|7.45|8.87|7.47|8.87|7.47|8.85|7.45|0
1652181050000|2022-05-10 11:10:50|8.88|7.48|8.88|7.48|8.88|7.48|8.88|7.48|0
1652181060000|2022-05-10 11:11:00|8.92|7.52|8.92|7.52|8.92|7.52|8.92|7.52|0
1652181070000|2022-05-10 11:11:10|8.9|7.5|8.9|7.5|8.91|7.51|8.9|7.5|0
1652181080000|2022-05-10 11:11:20|8.92|7.52|8.84|7.44|8.92|7.52|8.84|7.44|0
1652181090000|2022-05-10 11:11:30|8.88|7.48|8.88|7.48|8.88|7.48|8.88|7.48|0
1652181100000|2022-05-10 11:11:40|8.89|7.49|8.89|7.49|8.9|7.5|8.89|7.49|0
1652181110000|2022-05-10 11:11:50|8.87|7.47|8.84|7.44|8.87|7.47|8.84|7.44|0
1652181120000|2022-05-10 11:12:00|8.86|7.46|8.88|7.48|8.88|7.48|8.86|7.46|0
1652181130000|2022-05-10 11:12:10|8.86|7.46|8.87|7.47|8.87|7.47|8.86|7.46|0
1652181140000|2022-05-10 11:12:20|8.88|7.48|8.87|7.47|8.88|7.48|8.87|7.47|0
1652181150000|2022-05-10 11:12:30|8.84|7.44|8.87|7.47|8.87|7.47|8.84|7.44|0
1652181160000|2022-05-10 11:12:40|8.86|7.46|8.75|7.35|8.86|7.46|8.75|7.35|0
1652181170000|2022-05-10 11:12:50|8.77|7.37|8.75|7.35|8.77|7.37|8.75|7.35|0
1652181180000|2022-05-10 11:13:00|8.74|7.34|8.76|7.36|8.76|7.36|8.74|7.34|0
1652181190000|2022-05-10 11:13:10|8.79|7.39|8.8|7.4|8.8|7.4|8.79|7.39|0
1652181200000|2022-05-10 11:13:20|8.82|7.42|8.77|7.37|8.82|7.42|8.77|7.37|0
1652181210000|2022-05-10 11:13:30|8.79|7.39|8.82|7.42|8.82|7.42|8.79|7.39|0
1652181220000|2022-05-10 11:13:40|8.8|7.4|8.79|7.39|8.8|7.4|8.79|7.39|0
1652181230000|2022-05-10 11:13:50|8.8|7.4|8.81|7.41|8.82|7.42|8.8|7.4|0
1652181240000|2022-05-10 11:14:00|8.83|7.43|8.83|7.43|8.83|7.43|8.83|7.43|0
1652181250000|2022-05-10 11:14:10|8.85|7.45|8.85|7.45|8.85|7.45|8.85|7.45|0
1652181260000|2022-05-10 11:14:20|8.86|7.46|8.88|7.48|8.88|7.48|8.85|7.45|0
1652181270000|2022-05-10 11:14:30|8.9|7.5|8.9|7.5|8.9|7.5|8.9|7.5|0
1652181290000|2022-05-10 11:14:50|8.86|7.46|8.82|7.42|8.87|7.47|8.8|7.4|0
1652181300000|2022-05-10 11:15:00|8.83|7.43|8.79|7.39|8.83|7.43|8.78|7.38|0
1652181310000|2022-05-10 11:15:10|8.8|7.4|8.79|7.39|8.8|7.4|8.79|7.39|0
1652181320000|2022-05-10 11:15:20|8.8|7.4|8.79|7.39|8.8|7.4|8.79|7.39|0
1652181330000|2022-05-10 11:15:30|8.77|7.37|8.74|7.34|8.77|7.37|8.74|7.34|0
1652181340000|2022-05-10 11:15:40|8.75|7.35|8.77|7.37|8.77|7.37|8.75|7.35|0
1652181350000|2022-05-10 11:15:50|8.76|7.36|8.78|7.38|8.78|7.38|8.75|7.35|0
1652181360000|2022-05-10 11:16:00|8.75|7.35|8.78|7.38|8.78|7.38|8.75|7.35|0
1652181370000|2022-05-10 11:16:10|8.77|7.37|8.74|7.34|8.77|7.37|8.74|7.34|0
1652181380000|2022-05-10 11:16:20|8.72|7.32|8.74|7.34|8.74|7.34|8.72|7.32|0
1652181390000|2022-05-10 11:16:30|8.72|7.32|8.69|7.29|8.72|7.32|8.69|7.29|0
1652181400000|2022-05-10 11:16:40|8.67|7.27|8.67|7.27|8.68|7.28|8.67|7.27|0
1652181410000|2022-05-10 11:16:50|8.68|7.28|8.69|7.29|8.69|7.29|8.67|7.27|0
1652181420000|2022-05-10 11:17:00|8.67|7.27|8.7|7.3|8.7|7.3|8.67|7.27|0
1652181430000|2022-05-10 11:17:10|8.69|7.29|8.7|7.3|8.7|7.3|8.69|7.29|0
1652181440000|2022-05-10 11:17:20|8.69|7.29|8.7|7.3|8.7|7.3|8.69|7.29|0
1652181460000|2022-05-10 11:17:40|8.69|7.29|8.67|7.27|8.69|7.29|8.67|7.27|0
1652181470000|2022-05-10 11:17:50|8.69|7.29|8.67|7.27|8.69|7.29|8.67|7.27|0
1652181480000|2022-05-10 11:18:00|8.66|7.26|8.64|7.24|8.66|7.26|8.64|7.24|0
1652181490000|2022-05-10 11:18:10|8.63|7.23|8.56|7.16|8.63|7.23|8.56|7.16|0
1652181500000|2022-05-10 11:18:20|8.59|7.19|8.59|7.19|8.61|7.21|8.58|7.18|0
1652181510000|2022-05-10 11:18:30|8.58|7.18|8.64|7.24|8.64|7.24|8.58|7.18|0
1652181520000|2022-05-10 11:18:40|8.66|7.26|8.69|7.29|8.69|7.29|8.66|7.26|0
1652181530000|2022-05-10 11:18:50|8.62|7.22|8.62|7.22|8.65|7.25|8.62|7.22|0
1652181540000|2022-05-10 11:19:00|8.66|7.26|8.66|7.26|8.66|7.26|8.66|7.26|0
1652181550000|2022-05-10 11:19:10|8.64|7.24|8.58|7.18|8.64|7.24|8.58|7.18|0
1652181560000|2022-05-10 11:19:20|8.56|7.16|8.56|7.16|8.56|7.16|8.56|7.16|0
1652181570000|2022-05-10 11:19:30|8.55|7.15|8.53|7.13|8.56|7.16|8.53|7.13|0
1652181580000|2022-05-10 11:19:40|8.51|7.11|8.51|7.11|8.51|7.11|8.5|7.1|0
1652181590000|2022-05-10 11:19:50|8.48|7.08|8.51|7.11|8.51|7.11|8.48|7.08|0
1652181600000|2022-05-10 11:20:00|8.48|7.08|8.47|7.07|8.48|7.08|8.45|7.05|0
1652181610000|2022-05-10 11:20:10|8.44|7.04|8.47|7.07|8.47|7.07|8.44|7.04|0
1652181620000|2022-05-10 11:20:20|8.45|7.05|8.44|7.04|8.45|7.05|8.43|7.03|0
1652181630000|2022-05-10 11:20:30|8.47|7.07|8.47|7.07|8.47|7.07|8.47|7.07|0
1652181640000|2022-05-10 11:20:40|8.46|7.06|8.47|7.07|8.48|7.08|8.46|7.06|0
1652181650000|2022-05-10 11:20:50|8.48|7.08|8.47|7.07|8.48|7.08|8.45|7.05|0
1652181660000|2022-05-10 11:21:00|8.45|7.05|8.44|7.04|8.45|7.05|8.44|7.04|0
1652181670000|2022-05-10 11:21:10|8.45|7.05|8.43|7.03|8.47|7.07|8.43|7.03|0
1652181680000|2022-05-10 11:21:20|8.42|7.02|8.43|7.03|8.43|7.03|8.42|7.02|0
1652181690000|2022-05-10 11:21:30|8.46|7.06|8.45|7.05|8.47|7.07|8.45|7.05|0
1652181700000|2022-05-10 11:21:40|8.4|7|8.4|7|8.4|7|8.39|6.99|0
1652181710000|2022-05-10 11:21:50|8.43|7.03|8.42|7.02|8.43|7.03|8.42|7.02|0
1652181720000|2022-05-10 11:22:00|8.41|7.01|8.38|6.98|8.41|7.01|8.38|6.98|0
1652181730000|2022-05-10 11:22:10|8.39|6.99|8.36|6.96|8.39|6.99|8.36|6.96|0
1652181740000|2022-05-10 11:22:20|8.33|6.93|8.34|6.94|8.34|6.94|8.33|6.93|0
1652181750000|2022-05-10 11:22:30|8.26|6.86|8.72|7.32|8.73|7.33|8.26|6.86|0
1652181760000|2022-05-10 11:22:40|8.73|7.33|8.77|7.37|8.79|7.39|8.73|7.33|0
1652181770000|2022-05-10 11:22:50|8.79|7.39|8.64|7.24|8.8|7.4|8.64|7.24|0
1652181780000|2022-05-10 11:23:00|8.63|7.23|8.5|7.1|8.63|7.23|8.5|7.1|0
1652181790000|2022-05-10 11:23:10|8.49|7.09|8.5|7.1|8.5|7.1|8.49|7.09|0
1652181800000|2022-05-10 11:23:20|8.53|7.13|8.53|7.13|8.53|7.13|8.5|7.1|0
1652181810000|2022-05-10 11:23:30|8.55|7.15|8.59|7.19|8.59|7.19|8.55|7.15|0
1652181820000|2022-05-10 11:23:40|8.58|7.18|8.62|7.22|8.62|7.22|8.58|7.18|0
1652181830000|2022-05-10 11:23:50|8.6|7.2|8.66|7.26|8.66|7.26|8.6|7.2|0
1652181840000|2022-05-10 11:24:00|8.64|7.24|8.65|7.25|8.65|7.25|8.64|7.24|0
1652181850000|2022-05-10 11:24:10|8.66|7.26|8.64|7.24|8.67|7.27|8.64|7.24|0
1652181860000|2022-05-10 11:24:20|8.62|7.22|8.62|7.22|8.63|7.23|8.62|7.22|0
1652181870000|2022-05-10 11:24:30|8.61|7.21|8.59|7.19|8.61|7.21|8.59|7.19|0
1652181880000|2022-05-10 11:24:40|8.64|7.24|8.47|7.07|8.64|7.24|8.46|7.06|0
1652181890000|2022-05-10 11:24:50|8.46|7.06|8.46|7.06|8.46|7.06|8.46|7.06|0
1652181900000|2022-05-10 11:25:00|8.47|7.07|8.39|6.99|8.47|7.07|8.39|6.99|0
1652181910000|2022-05-10 11:25:10|8.4|7|8.35|6.95|8.4|7|8.35|6.95|0
1652181920000|2022-05-10 11:25:20|8.32|6.92|8.39|6.99|8.39|6.99|8.32|6.92|0
1652181930000|2022-05-10 11:25:30|8.41|7.01|8.39|6.99|8.41|7.01|8.39|6.99|0
1652181940000|2022-05-10 11:25:40|8.38|6.98|8.39|6.99|8.39|6.99|8.37|6.97|0
1652181950000|2022-05-10 11:25:50|8.38|6.98|8.39|6.99|8.39|6.99|8.38|6.98|0
1652181970000|2022-05-10 11:26:10|8.34|6.94|8.36|6.96|8.36|6.96|8.34|6.94|0
1652181980000|2022-05-10 11:26:20|8.35|6.95|8.39|6.99|8.39|6.99|8.35|6.95|0
1652181990000|2022-05-10 11:26:30|8.4|7|8.39|6.99|8.42|7.02|8.39|6.99|0
1652182000000|2022-05-10 11:26:40|8.37|6.97|8.35|6.95|8.37|6.97|8.35|6.95|0
1652182010000|2022-05-10 11:26:50|8.34|6.94|8.32|6.92|8.34|6.94|8.32|6.92|0
1652182020000|2022-05-10 11:27:00|8.33|6.93|8.32|6.92|8.34|6.94|8.32|6.92|0
1652182030000|2022-05-10 11:27:10|8.34|6.94|8.32|6.92|8.37|6.97|8.32|6.92|0
1652182040000|2022-05-10 11:27:20|8.33|6.93|8.33|6.93|8.33|6.93|8.33|6.93|0
1652182050000|2022-05-10 11:27:30|8.34|6.94|8.32|6.92|8.34|6.94|8.32|6.92|0
1652182060000|2022-05-10 11:27:40|8.33|6.93|8.32|6.92|8.33|6.93|8.31|6.91|0
1652182070000|2022-05-10 11:27:50|8.35|6.95|8.35|6.95|8.35|6.95|8.35|6.95|0
1652182080000|2022-05-10 11:28:00|8.39|6.99|8.46|7.06|8.46|7.06|8.39|6.99|0
1652182090000|2022-05-10 11:28:10|8.45|7.05|8.46|7.06|8.46|7.06|8.45|7.05|0
1652182100000|2022-05-10 11:28:20|8.47|7.07|8.54|7.14|8.54|7.14|8.47|7.07|0
1652182110000|2022-05-10 11:28:30|8.53|7.13|8.5|7.1|8.53|7.13|8.5|7.1|0
1652182120000|2022-05-10 11:28:40|8.51|7.11|8.53|7.13|8.53|7.13|8.51|7.11|0
1652182130000|2022-05-10 11:28:50|8.55|7.15|8.54|7.14|8.56|7.16|8.54|7.14|0
1652182140000|2022-05-10 11:29:00|8.56|7.16|8.59|7.19|8.59|7.19|8.56|7.16|0
1652182150000|2022-05-10 11:29:10|8.56|7.16|8.57|7.17|8.57|7.17|8.56|7.16|0
1652182160000|2022-05-10 11:29:20|8.56|7.16|8.59|7.19|8.59|7.19|8.56|7.16|0
1652182170000|2022-05-10 11:29:30|8.6|7.2|8.65|7.25|8.65|7.25|8.6|7.2|0
1652182180000|2022-05-10 11:29:40|8.63|7.23|8.64|7.24|8.65|7.25|8.63|7.23|0
1652182190000|2022-05-10 11:29:50|8.63|7.23|8.62|7.22|8.64|7.24|8.62|7.22|0
1652182200000|2022-05-10 11:30:00|8.59|7.19|8.59|7.19|8.59|7.19|8.57|7.17|0
1652182210000|2022-05-10 11:30:10|8.54|7.14|8.53|7.13|8.54|7.14|8.49|7.09|0
1652182230000|2022-05-10 11:30:30|8.54|7.14|8.53|7.13|8.54|7.14|8.53|7.13|0
1652182240000|2022-05-10 11:30:40|8.49|7.09|8.48|7.08|8.49|7.09|8.46|7.06|0
1652182250000|2022-05-10 11:30:50|8.49|7.09|8.48|7.08|8.49|7.09|8.46|7.06|0
1652182260000|2022-05-10 11:31:00|8.45|7.05|8.48|7.08|8.48|7.08|8.45|7.05|0
1652182270000|2022-05-10 11:31:10|8.51|7.11|8.5|7.1|8.51|7.11|8.49|7.09|0
1652182280000|2022-05-10 11:31:20|8.51|7.11|8.5|7.1|8.51|7.11|8.49|7.09|0
1652182290000|2022-05-10 11:31:30|8.52|7.12|8.54|7.14|8.54|7.14|8.52|7.12|0
1652182300000|2022-05-10 11:31:40|8.57|7.17|8.57|7.17|8.57|7.17|8.57|7.17|0
1652182310000|2022-05-10 11:31:50|8.56|7.16|8.56|7.16|8.57|7.17|8.56|7.16|0
1652182320000|2022-05-10 11:32:00|8.59|7.19|8.54|7.14|8.59|7.19|8.53|7.13|0
1652182330000|2022-05-10 11:32:10|8.56|7.16|8.59|7.19|8.59|7.19|8.56|7.16|0
1652182340000|2022-05-10 11:32:20|8.56|7.16|8.6|7.2|8.6|7.2|8.56|7.16|0
1652182350000|2022-05-10 11:32:30|8.62|7.22|8.63|7.23|8.63|7.23|8.61|7.21|0
1652182360000|2022-05-10 11:32:40|8.62|7.22|8.64|7.24|8.64|7.24|8.62|7.22|0
1652182370000|2022-05-10 11:32:50|8.65|7.25|8.64|7.24|8.67|7.27|8.63|7.23|0
1652182380000|2022-05-10 11:33:00|8.72|7.32|8.72|7.32|8.72|7.32|8.7|7.3|0
1652182390000|2022-05-10 11:33:10|8.71|7.31|8.7|7.3|8.71|7.31|8.7|7.3|0
1652182400000|2022-05-10 11:33:20|8.72|7.32|8.8|7.4|8.8|7.4|8.72|7.32|0
1652182410000|2022-05-10 11:33:30|8.78|7.38|8.78|7.38|8.78|7.38|8.76|7.36|0
1652182420000|2022-05-10 11:33:40|8.7|7.3|8.75|7.35|8.76|7.36|8.7|7.3|0
1652182430000|2022-05-10 11:33:50|8.76|7.36|8.73|7.33|8.76|7.36|8.73|7.33|0
1652182440000|2022-05-10 11:34:00|8.76|7.36|8.88|7.48|8.89|7.49|8.76|7.36|0
1652182450000|2022-05-10 11:34:10|8.89|7.49|8.88|7.48|8.89|7.49|8.86|7.46|0
1652182460000|2022-05-10 11:34:20|8.72|7.32|8.7|7.3|8.72|7.32|8.7|7.3|0
1652182470000|2022-05-10 11:34:30|8.74|7.34|8.75|7.35|8.75|7.35|8.74|7.34|0
1652182480000|2022-05-10 11:34:40|8.74|7.34|8.71|7.31|8.74|7.34|8.71|7.31|0
1652182490000|2022-05-10 11:34:50|8.73|7.33|8.74|7.34|8.74|7.34|8.73|7.33|0
1652182500000|2022-05-10 11:35:00|8.73|7.33|8.71|7.31|8.73|7.33|8.7|7.3|0
1652182510000|2022-05-10 11:35:10|8.7|7.3|8.71|7.31|8.71|7.31|8.7|7.3|0
1652182520000|2022-05-10 11:35:20|8.7|7.3|8.71|7.31|8.71|7.31|8.7|7.3|0
1652182530000|2022-05-10 11:35:30|8.73|7.33|8.73|7.33|8.74|7.34|8.73|7.33|0
1652182540000|2022-05-10 11:35:40|8.74|7.34|8.74|7.34|8.74|7.34|8.74|7.34|0
1652182550000|2022-05-10 11:35:50|8.73|7.33|8.76|7.36|8.76|7.36|8.73|7.33|0
1652182560000|2022-05-10 11:36:00|8.77|7.37|8.78|7.38|8.78|7.38|8.77|7.37|0
1652182570000|2022-05-10 11:36:10|8.76|7.36|8.75|7.35|8.76|7.36|8.74|7.34|0
1652182580000|2022-05-10 11:36:20|8.71|7.31|8.74|7.34|8.74|7.34|8.71|7.31|0
1652182590000|2022-05-10 11:36:30|8.73|7.33|8.73|7.33|8.73|7.33|8.73|7.33|0
1652182600000|2022-05-10 11:36:40|8.71|7.31|8.7|7.3|8.71|7.31|8.7|7.3|0
1652182610000|2022-05-10 11:36:50|8.68|7.28|8.68|7.28|8.69|7.29|8.68|7.28|0
1652182620000|2022-05-10 11:37:00|8.66|7.26|8.68|7.28|8.68|7.28|8.65|7.25|0
1652182630000|2022-05-10 11:37:10|8.7|7.3|8.71|7.31|8.71|7.31|8.7|7.3|0
1652182640000|2022-05-10 11:37:20|8.73|7.33|8.72|7.32|8.73|7.33|8.72|7.32|0
1652182650000|2022-05-10 11:37:30|8.7|7.3|8.69|7.29|8.7|7.3|8.69|7.29|0
1652182660000|2022-05-10 11:37:40|8.68|7.28|8.7|7.3|8.7|7.3|8.68|7.28|0
1652182670000|2022-05-10 11:37:50|8.71|7.31|8.73|7.33|8.73|7.33|8.71|7.31|0
1652182680000|2022-05-10 11:38:00|8.72|7.32|8.73|7.33|8.73|7.33|8.72|7.32|0
1652182690000|2022-05-10 11:38:10|8.72|7.32|8.73|7.33|8.73|7.33|8.72|7.32|0
1652182700000|2022-05-10 11:38:20|8.74|7.34|8.7|7.3|8.74|7.34|8.7|7.3|0
1652182710000|2022-05-10 11:38:30|8.71|7.31|8.68|7.28|8.71|7.31|8.68|7.28|0
1652182720000|2022-05-10 11:38:40|8.7|7.3|8.7|7.3|8.71|7.31|8.7|7.3|0
1652182730000|2022-05-10 11:38:50|8.71|7.31|8.7|7.3|8.71|7.31|8.7|7.3|0
1652182740000|2022-05-10 11:39:00|8.71|7.31|8.71|7.31|8.71|7.31|8.71|7.31|0
1652182750000|2022-05-10 11:39:10|8.7|7.3|8.71|7.31|8.71|7.31|8.7|7.3|0
1652182760000|2022-05-10 11:39:20|8.73|7.33|8.74|7.34|8.74|7.34|8.73|7.33|0
1652182770000|2022-05-10 11:39:30|8.71|7.31|8.73|7.33|8.73|7.33|8.71|7.31|0
1652182780000|2022-05-10 11:39:40|8.71|7.31|8.73|7.33|8.73|7.33|8.71|7.31|0
1652182790000|2022-05-10 11:39:50|8.76|7.36|8.74|7.34|8.76|7.36|8.74|7.34|0
1652182800000|2022-05-10 11:40:00|8.75|7.35|8.66|7.26|8.75|7.35|8.66|7.26|0
1652182810000|2022-05-10 11:40:10|8.73|7.33|8.72|7.32|8.73|7.33|8.71|7.31|0
1652182820000|2022-05-10 11:40:20|8.73|7.33|8.69|7.29|8.74|7.34|8.68|7.28|0
1652182830000|2022-05-10 11:40:30|8.68|7.28|8.62|7.22|8.68|7.28|8.62|7.22|0
1652182840000|2022-05-10 11:40:40|8.63|7.23|8.61|7.21|8.65|7.25|8.61|7.21|0
1652182850000|2022-05-10 11:40:50|8.62|7.22|8.61|7.21|8.62|7.22|8.61|7.21|0
1652182860000|2022-05-10 11:41:00|8.62|7.22|8.63|7.23|8.63|7.23|8.62|7.22|0
1652182870000|2022-05-10 11:41:10|8.62|7.22|8.63|7.23|8.63|7.23|8.61|7.21|0
1652182880000|2022-05-10 11:41:20|8.61|7.21|8.61|7.21|8.62|7.22|8.61|7.21|0
1652182890000|2022-05-10 11:41:30|8.62|7.22|8.61|7.21|8.62|7.22|8.61|7.21|0
1652182900000|2022-05-10 11:41:40|8.63|7.23|8.64|7.24|8.64|7.24|8.63|7.23|0
1652182910000|2022-05-10 11:41:50|8.69|7.29|8.69|7.29|8.7|7.3|8.69|7.29|0
1652182920000|2022-05-10 11:42:00|8.68|7.28|8.65|7.25|8.68|7.28|8.65|7.25|0
1652182930000|2022-05-10 11:42:10|8.73|7.33|8.73|7.33|8.73|7.33|8.73|7.33|0
1652182940000|2022-05-10 11:42:20|8.7|7.3|8.72|7.32|8.72|7.32|8.7|7.3|0
1652182950000|2022-05-10 11:42:30|8.73|7.33|8.75|7.35|8.76|7.36|8.73|7.33|0
1652182960000|2022-05-10 11:42:40|8.74|7.34|8.72|7.32|8.74|7.34|8.71|7.31|0
1652182970000|2022-05-10 11:42:50|8.71|7.31|8.71|7.31|8.71|7.31|8.71|7.31|0
1652182980000|2022-05-10 11:43:00|8.7|7.3|8.7|7.3|8.71|7.31|8.7|7.3|0
1652182990000|2022-05-10 11:43:10|8.67|7.27|8.53|7.13|8.67|7.27|8.53|7.13|0
1652183000000|2022-05-10 11:43:20|8.58|7.18|8.57|7.17|8.58|7.18|8.57|7.17|0
1652183010000|2022-05-10 11:43:30|8.55|7.15|8.53|7.13|8.57|7.17|8.53|7.13|0
1652183020000|2022-05-10 11:43:40|8.56|7.16|8.57|7.17|8.57|7.17|8.55|7.15|0
1652183030000|2022-05-10 11:43:50|8.5|7.1|8.52|7.12|8.52|7.12|8.49|7.09|0
1652183040000|2022-05-10 11:44:00|8.5|7.1|8.47|7.07|8.5|7.1|8.47|7.07|0
1652183050000|2022-05-10 11:44:10|8.5|7.1|8.55|7.15|8.55|7.15|8.5|7.1|0
1652183060000|2022-05-10 11:44:20|8.53|7.13|8.53|7.13|8.53|7.13|8.52|7.12|0
1652183070000|2022-05-10 11:44:30|8.52|7.12|8.51|7.11|8.52|7.12|8.49|7.09|0
1652183080000|2022-05-10 11:44:40|8.53|7.13|8.47|7.07|8.53|7.13|8.47|7.07|0
1652183090000|2022-05-10 11:44:50|8.46|7.06|8.41|7.01|8.46|7.06|8.41|7.01|0
1652183100000|2022-05-10 11:45:00|8.39|6.99|8.41|7.01|8.41|7.01|8.39|6.99|0
1652183110000|2022-05-10 11:45:10|8.4|7|8.41|7.01|8.41|7.01|8.4|7|0
1652183120000|2022-05-10 11:45:20|8.42|7.02|8.41|7.01|8.42|7.02|8.41|7.01|0
1652183130000|2022-05-10 11:45:30|8.4|7|8.38|6.98|8.4|7|8.38|6.98|0
1652183140000|2022-05-10 11:45:40|8.39|6.99|8.4|7|8.4|7|8.39|6.99|0
1652183150000|2022-05-10 11:45:50|8.43|7.03|8.47|7.07|8.47|7.07|8.43|7.03|0
1652183160000|2022-05-10 11:46:00|8.48|7.08|8.49|7.09|8.49|7.09|8.48|7.08|0
1652183170000|2022-05-10 11:46:10|8.5|7.1|8.52|7.12|8.52|7.12|8.5|7.1|0
1652183180000|2022-05-10 11:46:20|8.53|7.13|8.54|7.14|8.54|7.14|8.53|7.13|0
1652183190000|2022-05-10 11:46:30|8.55|7.15|8.53|7.13|8.55|7.15|8.52|7.12|0
1652183200000|2022-05-10 11:46:40|8.55|7.15|8.54|7.14|8.55|7.15|8.54|7.14|0
1652183210000|2022-05-10 11:46:50|8.55|7.15|8.53|7.13|8.56|7.16|8.53|7.13|0
1652183220000|2022-05-10 11:47:00|8.55|7.15|8.52|7.12|8.55|7.15|8.52|7.12|0
1652183230000|2022-05-10 11:47:10|8.54|7.14|8.54|7.14|8.54|7.14|8.52|7.12|0
1652183240000|2022-05-10 11:47:20|8.53|7.13|8.52|7.12|8.53|7.13|8.52|7.12|0
1652183250000|2022-05-10 11:47:30|8.54|7.14|8.53|7.13|8.54|7.14|8.53|7.13|0
1652183260000|2022-05-10 11:47:40|8.54|7.14|8.56|7.16|8.56|7.16|8.54|7.14|0
1652183270000|2022-05-10 11:47:50|8.58|7.18|8.64|7.24|8.64|7.24|8.58|7.18|0
1652183280000|2022-05-10 11:48:00|8.66|7.26|8.76|7.36|8.76|7.36|8.66|7.26|0
1652183290000|2022-05-10 11:48:10|8.77|7.37|8.68|7.28|8.77|7.37|8.68|7.28|0
1652183300000|2022-05-10 11:48:20|8.71|7.31|8.76|7.36|8.76|7.36|8.7|7.3|0
1652183310000|2022-05-10 11:48:30|8.77|7.37|8.77|7.37|8.79|7.39|8.77|7.37|0
1652183320000|2022-05-10 11:48:40|8.79|7.39|8.79|7.39|8.79|7.39|8.77|7.37|0
1652183330000|2022-05-10 11:48:50|8.78|7.38|8.77|7.37|8.79|7.39|8.77|7.37|0
1652183340000|2022-05-10 11:49:00|8.75|7.35|8.79|7.39|8.79|7.39|8.75|7.35|0
1652183350000|2022-05-10 11:49:10|8.8|7.4|8.75|7.35|8.8|7.4|8.75|7.35|0
1652183360000|2022-05-10 11:49:20|8.77|7.37|8.77|7.37|8.8|7.4|8.77|7.37|0
1652183370000|2022-05-10 11:49:30|8.8|7.4|8.75|7.35|8.8|7.4|8.75|7.35|0
1652183380000|2022-05-10 11:49:40|8.77|7.37|8.76|7.36|8.77|7.37|8.76|7.36|0
1652183390000|2022-05-10 11:49:50|8.79|7.39|8.76|7.36|8.79|7.39|8.76|7.36|0
1652183400000|2022-05-10 11:50:00|8.79|7.39|8.8|7.4|8.8|7.4|8.78|7.38|0
1652183410000|2022-05-10 11:50:10|8.79|7.39|8.79|7.39|8.79|7.39|8.79|7.39|0
1652183420000|2022-05-10 11:50:20|8.78|7.38|8.78|7.38|8.79|7.39|8.78|7.38|0
1652183430000|2022-05-10 11:50:30|8.77|7.37|8.76|7.36|8.77|7.37|8.74|7.34|0
1652183440000|2022-05-10 11:50:40|8.71|7.31|8.72|7.32|8.72|7.32|8.71|7.31|0
1652183450000|2022-05-10 11:50:50|8.71|7.31|8.71|7.31|8.71|7.31|8.71|7.31|0
1652183460000|2022-05-10 11:51:00|8.72|7.32|8.71|7.31|8.73|7.33|8.71|7.31|0
1652183490000|2022-05-10 11:51:30|8.67|7.27|8.66|7.26|8.67|7.27|8.66|7.26|0
1652183500000|2022-05-10 11:51:40|8.67|7.27|8.64|7.24|8.67|7.27|8.64|7.24|0
1652183510000|2022-05-10 11:51:50|8.63|7.23|8.63|7.23|8.63|7.23|8.61|7.21|0
1652183520000|2022-05-10 11:52:00|8.61|7.21|8.59|7.19|8.61|7.21|8.59|7.19|0
1652183530000|2022-05-10 11:52:10|8.58|7.18|8.59|7.19|8.59|7.19|8.56|7.16|0
1652183540000|2022-05-10 11:52:20|8.62|7.22|8.65|7.25|8.65|7.25|8.61|7.21|0
1652183550000|2022-05-10 11:52:30|8.64|7.24|8.63|7.23|8.64|7.24|8.63|7.23|0
1652183560000|2022-05-10 11:52:40|8.64|7.24|8.65|7.25|8.65|7.25|8.64|7.24|0
1652183570000|2022-05-10 11:52:50|8.66|7.26|8.61|7.21|8.66|7.26|8.61|7.21|0
1652183580000|2022-05-10 11:53:00|8.59|7.19|8.58|7.18|8.59|7.19|8.58|7.18|0
1652183590000|2022-05-10 11:53:10|8.57|7.17|8.56|7.16|8.57|7.17|8.56|7.16|0
1652183600000|2022-05-10 11:53:20|8.57|7.17|8.58|7.18|8.58|7.18|8.56|7.16|0
1652183610000|2022-05-10 11:53:30|8.57|7.17|8.56|7.16|8.57|7.17|8.56|7.16|0
1652183620000|2022-05-10 11:53:40|8.55|7.15|8.53|7.13|8.55|7.15|8.53|7.13|0
1652183630000|2022-05-10 11:53:50|8.52|7.12|8.52|7.12|8.53|7.13|8.52|7.12|0
1652183640000|2022-05-10 11:54:00|8.53|7.13|8.51|7.11|8.53|7.13|8.51|7.11|0
1652183650000|2022-05-10 11:54:10|8.5|7.1|8.51|7.11|8.51|7.11|8.5|7.1|0
1652183660000|2022-05-10 11:54:20|8.5|7.1|8.5|7.1|8.52|7.12|8.5|7.1|0
1652183670000|2022-05-10 11:54:30|8.49|7.09|8.48|7.08|8.49|7.09|8.48|7.08|0
1652183680000|2022-05-10 11:54:40|8.47|7.07|8.45|7.05|8.47|7.07|8.45|7.05|0
1652183690000|2022-05-10 11:54:50|8.42|7.02|8.37|6.97|8.42|7.02|8.37|6.97|0
1652183700000|2022-05-10 11:55:00|8.36|6.96|8.41|7.01|8.41|7.01|8.36|6.96|0
1652183710000|2022-05-10 11:55:10|8.42|7.02|8.43|7.03|8.43|7.03|8.41|7.01|0
1652183720000|2022-05-10 11:55:20|8.44|7.04|8.41|7.01|8.44|7.04|8.41|7.01|0
1652183730000|2022-05-10 11:55:30|8.4|7|8.45|7.05|8.45|7.05|8.4|7|0
1652183740000|2022-05-10 11:55:40|8.47|7.07|8.52|7.12|8.52|7.12|8.46|7.06|0
1652183750000|2022-05-10 11:55:50|8.48|7.08|8.53|7.13|8.53|7.13|8.48|7.08|0
1652183760000|2022-05-10 11:56:00|8.55|7.15|8.55|7.15|8.55|7.15|8.52|7.12|0
1652183770000|2022-05-10 11:56:10|8.58|7.18|8.6|7.2|8.61|7.21|8.58|7.18|0
1652183780000|2022-05-10 11:56:20|8.61|7.21|8.59|7.19|8.61|7.21|8.59|7.19|0
1652183790000|2022-05-10 11:56:30|8.58|7.18|8.63|7.23|8.63|7.23|8.58|7.18|0
1652183800000|2022-05-10 11:56:40|8.6|7.2|8.61|7.21|8.61|7.21|8.6|7.2|0
1652183810000|2022-05-10 11:56:50|8.58|7.18|8.58|7.18|8.58|7.18|8.58|7.18|0
1652183820000|2022-05-10 11:57:00|8.59|7.19|8.65|7.25|8.65|7.25|8.59|7.19|0
1652183830000|2022-05-10 11:57:10|8.64|7.24|8.62|7.22|8.66|7.26|8.62|7.22|0
1652183840000|2022-05-10 11:57:20|8.65|7.25|8.67|7.27|8.67|7.27|8.65|7.25|0
1652183850000|2022-05-10 11:57:30|8.66|7.26|8.64|7.24|8.66|7.26|8.64|7.24|0
1652183860000|2022-05-10 11:57:40|8.61|7.21|8.58|7.18|8.61|7.21|8.58|7.18|0
1652183870000|2022-05-10 11:57:50|8.59|7.19|8.61|7.21|8.61|7.21|8.59|7.19|0
1652183880000|2022-05-10 11:58:00|8.62|7.22|8.61|7.21|8.62|7.22|8.61|7.21|0
1652183890000|2022-05-10 11:58:10|8.6|7.2|8.64|7.24|8.64|7.24|8.6|7.2|0
1652183900000|2022-05-10 11:58:20|8.66|7.26|8.67|7.27|8.67|7.27|8.64|7.24|0
1652183910000|2022-05-10 11:58:30|8.75|7.35|8.75|7.35|8.75|7.35|8.74|7.34|0
1652183920000|2022-05-10 11:58:40|8.74|7.34|8.74|7.34|8.75|7.35|8.74|7.34|0
1652183930000|2022-05-10 11:58:50|8.75|7.35|8.73|7.33|8.75|7.35|8.73|7.33|0
1652183940000|2022-05-10 11:59:00|8.71|7.31|8.75|7.35|8.75|7.35|8.69|7.29|0
1652183950000|2022-05-10 11:59:10|8.79|7.39|8.79|7.39|8.79|7.39|8.79|7.39|0
1652183960000|2022-05-10 11:59:20|8.75|7.35|8.74|7.34|8.75|7.35|8.74|7.34|0
1652183970000|2022-05-10 11:59:30|8.75|7.35|8.78|7.38|8.78|7.38|8.75|7.35|0
1652183990000|2022-05-10 11:59:50|8.77|7.37|8.75|7.35|8.77|7.37|8.75|7.35|0
1652184000000|2022-05-10 12:00:00|8.74|7.34|8.83|7.43|8.83|7.43|8.72|7.32|0
1652184010000|2022-05-10 12:00:10|8.81|7.41|8.82|7.42|8.83|7.43|8.81|7.41|0
1652184020000|2022-05-10 12:00:20|8.83|7.43|8.77|7.37|8.83|7.43|8.77|7.37|0
1652184030000|2022-05-10 12:00:30|8.78|7.38|8.84|7.44|8.84|7.44|8.78|7.38|0
1652184040000|2022-05-10 12:00:40|8.83|7.43|8.78|7.38|8.83|7.43|8.78|7.38|0
1652184050000|2022-05-10 12:00:50|8.79|7.39|8.82|7.42|8.82|7.42|8.79|7.39|0
1652184060000|2022-05-10 12:01:00|8.87|7.47|8.91|7.51|8.91|7.51|8.87|7.47|0
1652184070000|2022-05-10 12:01:10|8.88|7.48|8.88|7.48|8.9|7.5|8.88|7.48|0
1652184080000|2022-05-10 12:01:20|8.9|7.5|8.91|7.51|8.91|7.51|8.9|7.5|0
1652184090000|2022-05-10 12:01:30|8.9|7.5|8.91|7.51|8.91|7.51|8.9|7.5|0
1652184100000|2022-05-10 12:01:40|8.88|7.48|8.9|7.5|8.9|7.5|8.87|7.47|0
1652184110000|2022-05-10 12:01:50|8.88|7.48|8.86|7.46|8.88|7.48|8.86|7.46|0
1652184120000|2022-05-10 12:02:00|8.85|7.45|8.91|7.51|8.91|7.51|8.85|7.45|0
1652184130000|2022-05-10 12:02:10|8.93|7.53|8.92|7.52|8.95|7.55|8.92|7.52|0
1652184140000|2022-05-10 12:02:20|8.93|7.53|8.93|7.53|8.94|7.54|8.93|7.53|0
1652184150000|2022-05-10 12:02:30|8.98|7.58|8.98|7.58|8.98|7.58|8.96|7.56|0
1652184160000|2022-05-10 12:02:40|8.49|7.09|8.5|7.1|8.5|7.1|8.48|7.08|0
1652184180000|2022-05-10 12:03:00|8.52|7.12|8.5|7.1|8.52|7.12|8.5|7.1|0
1652184190000|2022-05-10 12:03:10|8.52|7.12|8.49|7.09|8.52|7.12|8.49|7.09|0
1652184200000|2022-05-10 12:03:20|8.5|7.1|8.52|7.12|8.52|7.12|8.5|7.1|0
1652184210000|2022-05-10 12:03:30|8.5|7.1|8.5|7.1|8.52|7.12|8.5|7.1|0
1652184220000|2022-05-10 12:03:40|8.49|7.09|8.49|7.09|8.5|7.1|8.49|7.09|0
1652184230000|2022-05-10 12:03:50|8.51|7.11|8.52|7.12|8.52|7.12|8.51|7.11|0
1652184240000|2022-05-10 12:04:00|8.5|7.1|8.49|7.09|8.52|7.12|8.49|7.09|0
1652184250000|2022-05-10 12:04:10|8.47|7.07|8.49|7.09|8.49|7.09|8.47|7.07|0
1652184260000|2022-05-10 12:04:20|8.47|7.07|8.52|7.12|8.52|7.12|8.47|7.07|0
1652184290000|2022-05-10 12:04:50|8.5|7.1|8.5|7.1|8.5|7.1|8.5|7.1|0
1652184300000|2022-05-10 12:05:00|8.52|7.12|8.5|7.1|8.52|7.12|8.5|7.1|0
1652184310000|2022-05-10 12:05:10|8.49|7.09|8.5|7.1|8.5|7.1|8.49|7.09|0
1652184320000|2022-05-10 12:05:20|8.52|7.12|8.52|7.12|8.52|7.12|8.51|7.11|0
1652184330000|2022-05-10 12:05:30|8.5|7.1|8.5|7.1|8.5|7.1|8.5|7.1|0
1652184340000|2022-05-10 12:05:40|8.47|7.07|8.47|7.07|8.49|7.09|8.47|7.07|0
1652184350000|2022-05-10 12:05:50|8.48|7.08|8.49|7.09|8.49|7.09|8.47|7.07|0
1652184360000|2022-05-10 12:06:00|8.47|7.07|8.49|7.09|8.49|7.09|8.47|7.07|0
1652184370000|2022-05-10 12:06:10|8.5|7.1|8.5|7.1|8.5|7.1|8.49|7.09|0
1652184380000|2022-05-10 12:06:20|8.51|7.11|8.51|7.11|8.51|7.11|8.51|7.11|0
1652184390000|2022-05-10 12:06:30|8.5|7.1|8.5|7.1|8.5|7.1|8.5|7.1|0
1652184400000|2022-05-10 12:06:40|8.52|7.12|8.52|7.12|8.52|7.12|8.52|7.12|0
1652184470000|2022-05-10 12:07:50|8.5|7.1|8.5|7.1|8.5|7.1|8.5|7.1|0
1652184480000|2022-05-10 12:08:00|8.52|7.12|8.52|7.12|8.52|7.12|8.52|7.12|0
1652184490000|2022-05-10 12:08:10|8.63|7.23|8.61|7.21|8.63|7.23|8.58|7.18|0
1652184500000|2022-05-10 12:08:20|8.65|7.25|8.73|7.33|8.73|7.33|8.65|7.25|0
1652184510000|2022-05-10 12:08:30|8.74|7.34|8.74|7.34|8.74|7.34|8.73|7.33|0
1652184520000|2022-05-10 12:08:40|8.78|7.38|8.78|7.38|8.78|7.38|8.78|7.38|0
1652184530000|2022-05-10 12:08:50|8.79|7.39|8.81|7.41|8.81|7.41|8.79|7.39|0
1652184540000|2022-05-10 12:09:00|8.79|7.39|8.76|7.36|8.79|7.39|8.74|7.34|0
1652184550000|2022-05-10 12:09:10|8.74|7.34|8.73|7.33|8.74|7.34|8.73|7.33|0
1652184560000|2022-05-10 12:09:20|8.71|7.31|8.68|7.28|8.71|7.31|8.68|7.28|0
1652184570000|2022-05-10 12:09:30|8.69|7.29|8.69|7.29|8.69|7.29|8.68|7.28|0
1652184580000|2022-05-10 12:09:40|8.68|7.28|8.66|7.26|8.68|7.28|8.66|7.26|0
1652184590000|2022-05-10 12:09:50|8.67|7.27|8.65|7.25|8.68|7.28|8.65|7.25|0
1652184600000|2022-05-10 12:10:00|8.66|7.26|8.69|7.29|8.69|7.29|8.66|7.26|0
1652184620000|2022-05-10 12:10:20|8.68|7.28|8.68|7.28|8.68|7.28|8.68|7.28|0
1652184630000|2022-05-10 12:10:30|8.71|7.31|8.73|7.33|8.74|7.34|8.71|7.31|0
1652184640000|2022-05-10 12:10:40|8.71|7.31|8.71|7.31|8.71|7.31|8.71|7.31|0
1652184650000|2022-05-10 12:10:50|8.72|7.32|8.78|7.38|8.78|7.38|8.72|7.32|0
1652184660000|2022-05-10 12:11:00|8.81|7.41|8.74|7.34|8.81|7.41|8.74|7.34|0
1652184670000|2022-05-10 12:11:10|8.73|7.33|8.74|7.34|8.74|7.34|8.73|7.33|0
1652184680000|2022-05-10 12:11:20|8.76|7.36|8.78|7.38|8.78|7.38|8.76|7.36|0
1652184690000|2022-05-10 12:11:30|8.77|7.37|8.75|7.35|8.77|7.37|8.75|7.35|0
1652184700000|2022-05-10 12:11:40|8.76|7.36|8.73|7.33|8.76|7.36|8.73|7.33|0
1652184710000|2022-05-10 12:11:50|8.71|7.31|8.74|7.34|8.74|7.34|8.71|7.31|0
1652184720000|2022-05-10 12:12:00|8.76|7.36|8.77|7.37|8.77|7.37|8.76|7.36|0
1652184730000|2022-05-10 12:12:10|8.76|7.36|8.79|7.39|8.79|7.39|8.76|7.36|0
1652184740000|2022-05-10 12:12:20|8.81|7.41|8.86|7.46|8.86|7.46|8.81|7.41|0
1652184750000|2022-05-10 12:12:30|8.87|7.47|8.82|7.42|8.87|7.47|8.82|7.42|0
1652184760000|2022-05-10 12:12:40|8.81|7.41|8.82|7.42|8.82|7.42|8.79|7.39|0
1652184770000|2022-05-10 12:12:50|8.84|7.44|8.86|7.46|8.87|7.47|8.84|7.44|0
1652184780000|2022-05-10 12:13:00|8.89|7.49|8.87|7.47|8.89|7.49|8.86|7.46|0
1652184790000|2022-05-10 12:13:10|8.84|7.44|8.84|7.44|8.84|7.44|8.82|7.42|0
1652184800000|2022-05-10 12:13:20|8.83|7.43|8.82|7.42|8.83|7.43|8.82|7.42|0
1652184810000|2022-05-10 12:13:30|8.84|7.44|8.82|7.42|8.84|7.44|8.82|7.42|0
1652184820000|2022-05-10 12:13:40|8.81|7.41|8.76|7.36|8.81|7.41|8.76|7.36|0
1652184830000|2022-05-10 12:13:50|8.77|7.37|8.77|7.37|8.79|7.39|8.76|7.36|0
1652184840000|2022-05-10 12:14:00|8.79|7.39|8.81|7.41|8.81|7.41|8.77|7.37|0
1652184850000|2022-05-10 12:14:10|8.79|7.39|8.82|7.42|8.82|7.42|8.79|7.39|0
1652184860000|2022-05-10 12:14:20|8.81|7.41|8.77|7.37|8.81|7.41|8.77|7.37|0
1652184870000|2022-05-10 12:14:30|8.79|7.39|8.82|7.42|8.82|7.42|8.79|7.39|0
1652184880000|2022-05-10 12:14:40|8.81|7.41|8.84|7.44|8.84|7.44|8.81|7.41|0
1652184890000|2022-05-10 12:14:50|8.83|7.43|8.84|7.44|8.84|7.44|8.83|7.43|0
1652184900000|2022-05-10 12:15:00|8.86|7.46|8.82|7.42|8.86|7.46|8.82|7.42|0
1652184910000|2022-05-10 12:15:10|8.81|7.41|8.79|7.39|8.82|7.42|8.79|7.39|0
1652184920000|2022-05-10 12:15:20|8.77|7.37|8.76|7.36|8.77|7.37|8.76|7.36|0
1652184930000|2022-05-10 12:15:30|8.77|7.37|8.77|7.37|8.79|7.39|8.76|7.36|0
1652184940000|2022-05-10 12:15:40|8.79|7.39|8.77|7.37|8.79|7.39|8.77|7.37|0
1652184950000|2022-05-10 12:15:50|8.78|7.38|8.76|7.36|8.78|7.38|8.76|7.36|0
1652184960000|2022-05-10 12:16:00|8.72|7.32|8.72|7.32|8.72|7.32|8.72|7.32|0
1652184970000|2022-05-10 12:16:10|8.71|7.31|8.71|7.31|8.71|7.31|8.69|7.29|0
1652184980000|2022-05-10 12:16:20|8.68|7.28|8.72|7.32|8.72|7.32|8.68|7.28|0
1652184990000|2022-05-10 12:16:30|8.74|7.34|8.76|7.36|8.76|7.36|8.73|7.33|0
1652185000000|2022-05-10 12:16:40|8.75|7.35|8.76|7.36|8.76|7.36|8.75|7.35|0
1652185010000|2022-05-10 12:16:50|8.79|7.39|8.82|7.42|8.83|7.43|8.79|7.39|0
1652185020000|2022-05-10 12:17:00|8.84|7.44|8.82|7.42|8.84|7.44|8.82|7.42|0
1652185030000|2022-05-10 12:17:10|8.81|7.41|8.79|7.39|8.81|7.41|8.79|7.39|0
1652185040000|2022-05-10 12:17:20|8.78|7.38|8.81|7.41|8.81|7.41|8.78|7.38|0
1652185050000|2022-05-10 12:17:30|8.82|7.42|8.81|7.41|8.82|7.42|8.81|7.41|0
1652185060000|2022-05-10 12:17:40|8.77|7.37|8.82|7.42|8.82|7.42|8.77|7.37|0
1652185070000|2022-05-10 12:17:50|8.84|7.44|8.81|7.41|8.84|7.44|8.81|7.41|0
1652185080000|2022-05-10 12:18:00|8.82|7.42|8.76|7.36|8.82|7.42|8.76|7.36|0
1652185090000|2022-05-10 12:18:10|8.79|7.39|8.79|7.39|8.79|7.39|8.77|7.37|0
1652185100000|2022-05-10 12:18:20|8.77|7.37|8.79|7.39|8.79|7.39|8.76|7.36|0
1652185110000|2022-05-10 12:18:30|8.77|7.37|8.76|7.36|8.77|7.37|8.76|7.36|0
1652185120000|2022-05-10 12:18:40|8.77|7.37|8.82|7.42|8.82|7.42|8.76|7.36|0
1652185140000|2022-05-10 12:19:00|8.84|7.44|8.89|7.49|8.89|7.49|8.84|7.44|0
1652185150000|2022-05-10 12:19:10|8.9|7.5|8.91|7.51|8.91|7.51|8.9|7.5|0
1652185160000|2022-05-10 12:19:20|8.9|7.5|8.91|7.51|8.92|7.52|8.9|7.5|0
1652185170000|2022-05-10 12:19:30|8.99|7.59|8.94|7.54|8.99|7.59|8.94|7.54|0
1652185180000|2022-05-10 12:19:40|8.95|7.55|8.94|7.54|8.95|7.55|8.94|7.54|0
1652185190000|2022-05-10 12:19:50|8.97|7.57|8.95|7.55|8.97|7.57|8.95|7.55|0
1652185200000|2022-05-10 12:20:00|8.98|7.58|8.95|7.55|8.98|7.58|8.94|7.54|0
1652185210000|2022-05-10 12:20:10|8.94|7.54|8.96|7.56|8.96|7.56|8.94|7.54|0
1652185220000|2022-05-10 12:20:20|8.97|7.57|8.97|7.57|8.99|7.59|8.95|7.55|0
1652185230000|2022-05-10 12:20:30|8.96|7.56|8.97|7.57|8.97|7.57|8.94|7.54|0
1652185240000|2022-05-10 12:20:40|8.95|7.55|8.94|7.54|8.97|7.57|8.94|7.54|0
1652185250000|2022-05-10 12:20:50|8.92|7.52|8.93|7.53|8.93|7.53|8.92|7.52|0
1652185260000|2022-05-10 12:21:00|8.95|7.55|8.94|7.54|8.95|7.55|8.94|7.54|0
1652185270000|2022-05-10 12:21:10|8.92|7.52|8.94|7.54|8.94|7.54|8.92|7.52|0
1652185280000|2022-05-10 12:21:20|8.92|7.52|8.85|7.45|8.92|7.52|8.85|7.45|0
1652185290000|2022-05-10 12:21:30|8.87|7.47|8.85|7.45|8.87|7.47|8.85|7.45|0
1652185300000|2022-05-10 12:21:40|8.82|7.42|8.85|7.45|8.85|7.45|8.82|7.42|0
1652185310000|2022-05-10 12:21:50|8.84|7.44|8.85|7.45|8.85|7.45|8.84|7.44|0
1652185320000|2022-05-10 12:22:00|8.84|7.44|8.85|7.45|8.87|7.47|8.84|7.44|0
1652185340000|2022-05-10 12:22:20|8.87|7.47|8.84|7.44|8.87|7.47|8.84|7.44|0
1652185350000|2022-05-10 12:22:30|8.85|7.45|8.92|7.52|8.92|7.52|8.85|7.45|0
1652185360000|2022-05-10 12:22:40|8.9|7.5|8.89|7.49|8.92|7.52|8.89|7.49|0
1652185370000|2022-05-10 12:22:50|8.87|7.47|8.84|7.44|8.87|7.47|8.84|7.44|0
1652185380000|2022-05-10 12:23:00|8.85|7.45|8.85|7.45|8.87|7.47|8.85|7.45|0
1652185390000|2022-05-10 12:23:10|8.87|7.47|8.89|7.49|8.89|7.49|8.87|7.47|0
1652185400000|2022-05-10 12:23:20|8.88|7.48|8.89|7.49|8.89|7.49|8.85|7.45|0
1652185410000|2022-05-10 12:23:30|8.87|7.47|8.54|7.14|8.87|7.47|8.54|7.14|0
1652185420000|2022-05-10 12:23:40|8.52|7.12|8.52|7.12|8.53|7.13|8.51|7.11|0
1652185440000|2022-05-10 12:24:00|8.56|7.16|8.56|7.16|8.56|7.16|8.56|7.16|0
1652185450000|2022-05-10 12:24:10|8.57|7.17|8.56|7.16|8.57|7.17|8.56|7.16|0
1652185460000|2022-05-10 12:24:20|8.54|7.14|8.51|7.11|8.54|7.14|8.51|7.11|0
1652185470000|2022-05-10 12:24:30|8.5|7.1|8.5|7.1|8.51|7.11|8.5|7.1|0
1652185480000|2022-05-10 12:24:40|8.51|7.11|8.35|6.95|8.52|7.12|8.35|6.95|0
1652185490000|2022-05-10 12:24:50|8.33|6.93|8.33|6.93|8.33|6.93|8.33|6.93|0
1652185500000|2022-05-10 12:25:00|8.35|6.95|8.41|7.01|8.41|7.01|8.35|6.95|0
1652185520000|2022-05-10 12:25:20|8.39|6.99|8.39|6.99|8.39|6.99|8.39|6.99|0
1652185530000|2022-05-10 12:25:30|8.41|7.01|8.42|7.02|8.42|7.02|8.41|7.01|0
1652185540000|2022-05-10 12:25:40|8.41|7.01|8.42|7.02|8.42|7.02|8.41|7.01|0
1652185550000|2022-05-10 12:25:50|8.41|7.01|8.35|6.95|8.41|7.01|8.35|6.95|0
1652185560000|2022-05-10 12:26:00|8.34|6.94|8.31|6.91|8.34|6.94|8.31|6.91|0
1652185570000|2022-05-10 12:26:10|8.3|6.9|8.3|6.9|8.3|6.9|8.28|6.88|0
1652185580000|2022-05-10 12:26:20|8.31|6.91|8.35|6.95|8.35|6.95|8.31|6.91|0
1652185590000|2022-05-10 12:26:30|8.36|6.96|8.41|7.01|8.44|7.04|8.36|6.96|0
1652185600000|2022-05-10 12:26:40|8.42|7.02|8.41|7.01|8.42|7.02|8.39|6.99|0
1652185610000|2022-05-10 12:26:50|8.38|6.98|8.31|6.91|8.38|6.98|8.31|6.91|0
1652185620000|2022-05-10 12:27:00|8.33|6.93|8.33|6.93|8.33|6.93|8.33|6.93|0
1652185630000|2022-05-10 12:27:10|8.35|6.95|8.39|6.99|8.39|6.99|8.33|6.93|0
1652185640000|2022-05-10 12:27:20|8.41|7.01|8.38|6.98|8.41|7.01|8.37|6.97|0
1652185650000|2022-05-10 12:27:30|8.36|6.96|8.36|6.96|8.38|6.98|8.36|6.96|0
1652185660000|2022-05-10 12:27:40|8.38|6.98|8.35|6.95|8.38|6.98|8.35|6.95|0
1652185670000|2022-05-10 12:27:50|8.33|6.93|8.35|6.95|8.35|6.95|8.33|6.93|0
1652185680000|2022-05-10 12:28:00|8.36|6.96|8.36|6.96|8.36|6.96|8.36|6.96|0
1652185690000|2022-05-10 12:28:10|8.35|6.95|8.42|7.02|8.42|7.02|8.35|6.95|0
1652185700000|2022-05-10 12:28:20|8.41|7.01|8.42|7.02|8.42|7.02|8.41|7.01|0
1652185710000|2022-05-10 12:28:30|8.41|7.01|8.42|7.02|8.42|7.02|8.41|7.01|0
1652185720000|2022-05-10 12:28:40|8.46|7.06|8.44|7.04|8.46|7.06|8.42|7.02|0
1652185730000|2022-05-10 12:28:50|8.43|7.03|8.42|7.02|8.43|7.03|8.42|7.02|0
1652185740000|2022-05-10 12:29:00|8.44|7.04|8.46|7.06|8.46|7.06|8.44|7.04|0
1652185750000|2022-05-10 12:29:10|8.42|7.02|8.41|7.01|8.42|7.02|8.41|7.01|0
1652185760000|2022-05-10 12:29:20|8.42|7.02|8.49|7.09|8.49|7.09|8.42|7.02|0
1652185770000|2022-05-10 12:29:30|8.52|7.12|8.49|7.09|8.52|7.12|8.49|7.09|0
1652185780000|2022-05-10 12:29:40|8.46|7.06|8.5|7.1|8.5|7.1|8.46|7.06|0
1652185790000|2022-05-10 12:29:50|8.49|7.09|8.49|7.09|8.5|7.1|8.49|7.09|0
1652185800000|2022-05-10 12:30:00|8.47|7.07|8.44|7.04|8.47|7.07|8.42|7.02|0
1652185810000|2022-05-10 12:30:10|8.39|6.99|8.42|7.02|8.42|7.02|8.39|6.99|0
1652185820000|2022-05-10 12:30:20|8.41|7.01|8.44|7.04|8.44|7.04|8.41|7.01|0
1652185830000|2022-05-10 12:30:30|8.46|7.06|8.42|7.02|8.46|7.06|8.42|7.02|0
1652185840000|2022-05-10 12:30:40|8.4|7|8.38|6.98|8.41|7.01|8.38|6.98|0
1652185850000|2022-05-10 12:30:50|8.37|6.97|8.41|7.01|8.41|7.01|8.36|6.96|0
1652185860000|2022-05-10 12:31:00|8.44|7.04|8.45|7.05|8.47|7.07|8.44|7.04|0
1652185870000|2022-05-10 12:31:10|8.47|7.07|8.49|7.09|8.49|7.09|8.47|7.07|0
1652185880000|2022-05-10 12:31:20|8.52|7.12|8.66|7.26|8.66|7.26|8.52|7.12|0
1652185890000|2022-05-10 12:31:30|8.63|7.23|8.66|7.26|8.66|7.26|8.63|7.23|0
1652185900000|2022-05-10 12:31:40|8.68|7.28|8.7|7.3|8.7|7.3|8.68|7.28|0
1652185910000|2022-05-10 12:31:50|8.68|7.28|8.7|7.3|8.7|7.3|8.68|7.28|0
1652185920000|2022-05-10 12:32:00|8.66|7.26|8.68|7.28|8.68|7.28|8.66|7.26|0
1652185930000|2022-05-10 12:32:10|8.66|7.26|8.68|7.28|8.7|7.3|8.66|7.26|0
1652185940000|2022-05-10 12:32:20|8.7|7.3|8.7|7.3|8.7|7.3|8.68|7.28|0
1652185950000|2022-05-10 12:32:30|8.66|7.26|8.65|7.25|8.66|7.26|8.65|7.25|0
1652185960000|2022-05-10 12:32:40|8.63|7.23|8.65|7.25|8.65|7.25|8.63|7.23|0
1652185970000|2022-05-10 12:32:50|8.66|7.26|8.68|7.28|8.68|7.28|8.66|7.26|0
1652185980000|2022-05-10 12:33:00|8.67|7.27|8.65|7.25|8.68|7.28|8.65|7.25|0
1652185990000|2022-05-10 12:33:10|8.62|7.22|8.6|7.2|8.62|7.22|8.58|7.18|0
1652186000000|2022-05-10 12:33:20|8.58|7.18|8.52|7.12|8.58|7.18|8.52|7.12|0
1652186010000|2022-05-10 12:33:30|8.5|7.1|8.49|7.09|8.5|7.1|8.49|7.09|0
1652186020000|2022-05-10 12:33:40|8.5|7.1|8.5|7.1|8.5|7.1|8.5|7.1|0
1652186030000|2022-05-10 12:33:50|8.47|7.07|8.45|7.05|8.47|7.07|8.45|7.05|0
1652186040000|2022-05-10 12:34:00|8.47|7.07|8.49|7.09|8.49|7.09|8.47|7.07|0
1652186050000|2022-05-10 12:34:10|8.5|7.1|8.5|7.1|8.5|7.1|8.5|7.1|0
1652186060000|2022-05-10 12:34:20|8.49|7.09|8.49|7.09|8.5|7.1|8.49|7.09|0
1652186070000|2022-05-10 12:34:30|8.5|7.1|8.5|7.1|8.5|7.1|8.5|7.1|0
1652186080000|2022-05-10 12:34:40|8.49|7.09|8.5|7.1|8.5|7.1|8.49|7.09|0
1652186090000|2022-05-10 12:34:50|8.52|7.12|8.52|7.12|8.53|7.13|8.52|7.12|0
1652186100000|2022-05-10 12:35:00|8.53|7.13|8.55|7.15|8.57|7.17|8.53|7.13|0
1652186110000|2022-05-10 12:35:10|8.52|7.12|8.51|7.11|8.52|7.12|8.51|7.11|0
1652186120000|2022-05-10 12:35:20|8.52|7.12|8.53|7.13|8.54|7.14|8.52|7.12|0
1652186130000|2022-05-10 12:35:30|8.52|7.12|8.53|7.13|8.53|7.13|8.52|7.12|0
1652186140000|2022-05-10 12:35:40|8.54|7.14|8.53|7.13|8.54|7.14|8.52|7.12|0
1652186150000|2022-05-10 12:35:50|8.55|7.15|8.55|7.15|8.57|7.17|8.55|7.15|0
1652186160000|2022-05-10 12:36:00|8.57|7.17|8.65|7.25|8.65|7.25|8.57|7.17|0
1652186170000|2022-05-10 12:36:10|8.66|7.26|8.63|7.23|8.66|7.26|8.63|7.23|0
1652186180000|2022-05-10 12:36:20|8.65|7.25|8.63|7.23|8.65|7.25|8.63|7.23|0
1652186190000|2022-05-10 12:36:30|8.61|7.21|8.63|7.23|8.63|7.23|8.61|7.21|0
1652186200000|2022-05-10 12:36:40|8.61|7.21|8.66|7.26|8.66|7.26|8.61|7.21|0
1652186210000|2022-05-10 12:36:50|8.68|7.28|8.7|7.3|8.7|7.3|8.68|7.28|0
1652186220000|2022-05-10 12:37:00|8.83|7.43|8.86|7.46|8.86|7.46|8.83|7.43|0
1652186230000|2022-05-10 12:37:10|8.88|7.48|8.84|7.44|8.88|7.48|8.83|7.43|0
1652186240000|2022-05-10 12:37:20|8.91|7.51|8.98|7.58|8.99|7.59|8.91|7.51|0
1652186250000|2022-05-10 12:37:30|8.99|7.59|8.96|7.56|8.99|7.59|8.96|7.56|0
1652186260000|2022-05-10 12:37:40|8.99|7.59|8.89|7.49|8.99|7.59|8.89|7.49|0
1652186270000|2022-05-10 12:37:50|8.93|7.53|8.89|7.49|8.93|7.53|8.89|7.49|0
1652186280000|2022-05-10 12:38:00|8.91|7.51|8.89|7.49|8.91|7.51|8.89|7.49|0
1652186290000|2022-05-10 12:38:10|8.93|7.53|8.91|7.51|8.93|7.53|8.91|7.51|0
1652186300000|2022-05-10 12:38:20|8.89|7.49|8.96|7.56|8.96|7.56|8.89|7.49|0
1652186310000|2022-05-10 12:38:30|8.94|7.54|8.98|7.58|8.98|7.58|8.94|7.54|0
1652186320000|2022-05-10 12:38:40|8.99|7.59|9.03|7.63|9.03|7.63|8.99|7.59|0
1652186330000|2022-05-10 12:38:50|9.01|7.61|8.98|7.58|9.01|7.61|8.98|7.58|0
1652186340000|2022-05-10 12:39:00|9.01|7.61|9.06|7.66|9.06|7.66|9.01|7.61|0
1652186350000|2022-05-10 12:39:10|9.08|7.68|9.03|7.63|9.08|7.68|9.03|7.63|0
1652186360000|2022-05-10 12:39:20|9.01|7.61|9.03|7.63|9.04|7.64|9.01|7.61|0
1652186370000|2022-05-10 12:39:30|9.01|7.61|9.08|7.68|9.08|7.68|9.01|7.61|0
1652186380000|2022-05-10 12:39:40|9.06|7.66|9.06|7.66|9.06|7.66|9.05|7.65|0
1652186390000|2022-05-10 12:39:50|9.08|7.68|9.08|7.68|9.08|7.68|9.08|7.68|0
1652186400000|2022-05-10 12:40:00|9.09|7.69|9.06|7.66|9.1|7.7|9.06|7.66|0
1652186410000|2022-05-10 12:40:10|9.04|7.64|9.01|7.61|9.05|7.65|9.01|7.61|0
1652186420000|2022-05-10 12:40:20|8.99|7.59|8.96|7.56|8.99|7.59|8.94|7.54|0
1652186430000|2022-05-10 12:40:30|8.94|7.54|8.93|7.53|8.94|7.54|8.93|7.53|0
1652186440000|2022-05-10 12:40:40|8.94|7.54|8.94|7.54|8.96|7.56|8.94|7.54|0
1652186450000|2022-05-10 12:40:50|8.96|7.56|8.94|7.54|8.96|7.56|8.94|7.54|0
1652186460000|2022-05-10 12:41:00|8.98|7.58|9.13|7.73|9.13|7.73|8.98|7.58|0
1652186470000|2022-05-10 12:41:10|9.04|7.64|9.01|7.61|9.04|7.64|9.01|7.61|0
1652186480000|2022-05-10 12:41:20|9.06|7.66|9.04|7.64|9.06|7.66|9.04|7.64|0
1652186490000|2022-05-10 12:41:30|9.02|7.62|9.01|7.61|9.02|7.62|9.01|7.61|0
1652186500000|2022-05-10 12:41:40|9.03|7.63|9.04|7.64|9.08|7.68|9.03|7.63|0
1652186510000|2022-05-10 12:41:50|9.08|7.68|9.11|7.71|9.11|7.71|9.08|7.68|0
1652186520000|2022-05-10 12:42:00|9.09|7.69|9.13|7.73|9.13|7.73|9.09|7.69|0
1652186530000|2022-05-10 12:42:10|9.09|7.69|9.11|7.71|9.11|7.71|9.09|7.69|0
1652186540000|2022-05-10 12:42:20|9.13|7.73|9.14|7.74|9.16|7.76|9.13|7.73|0
1652186550000|2022-05-10 12:42:30|9.06|7.66|9.08|7.68|9.09|7.69|9.06|7.66|0
1652186560000|2022-05-10 12:42:40|9.09|7.69|9.08|7.68|9.09|7.69|9.08|7.68|0
1652186570000|2022-05-10 12:42:50|9.06|7.66|9.01|7.61|9.06|7.66|9.01|7.61|0
1652186580000|2022-05-10 12:43:00|8.96|7.56|8.92|7.52|8.96|7.56|8.92|7.52|0
1652186590000|2022-05-10 12:43:10|8.91|7.51|8.92|7.52|8.92|7.52|8.91|7.51|0
1652186600000|2022-05-10 12:43:20|8.96|7.56|8.94|7.54|8.96|7.56|8.93|7.53|0
1652186610000|2022-05-10 12:43:30|8.99|7.59|9.01|7.61|9.01|7.61|8.99|7.59|0
1652186620000|2022-05-10 12:43:40|8.99|7.59|9.01|7.61|9.01|7.61|8.98|7.58|0
1652186630000|2022-05-10 12:43:50|8.99|7.59|8.94|7.54|9.01|7.61|8.94|7.54|0
1652186640000|2022-05-10 12:44:00|8.92|7.52|8.89|7.49|8.92|7.52|8.89|7.49|0
1652186650000|2022-05-10 12:44:10|8.87|7.47|8.89|7.49|8.91|7.51|8.87|7.47|0
1652186660000|2022-05-10 12:44:20|8.86|7.46|8.87|7.47|8.89|7.49|8.86|7.46|0
1652186670000|2022-05-10 12:44:30|8.89|7.49|8.89|7.49|8.89|7.49|8.87|7.47|0
1652186680000|2022-05-10 12:44:40|8.87|7.47|8.91|7.51|8.91|7.51|8.87|7.47|0
1652186690000|2022-05-10 12:44:50|8.89|7.49|8.89|7.49|8.89|7.49|8.89|7.49|0
1652186700000|2022-05-10 12:45:00|8.88|7.48|8.87|7.47|8.88|7.48|8.87|7.47|0
1652186710000|2022-05-10 12:45:10|8.88|7.48|8.89|7.49|8.89|7.49|8.88|7.48|0
1652186720000|2022-05-10 12:45:20|8.9|7.5|8.88|7.48|8.9|7.5|8.87|7.47|0
1652186730000|2022-05-10 12:45:30|8.87|7.47|8.86|7.46|8.87|7.47|8.84|7.44|0
1652186740000|2022-05-10 12:45:40|8.87|7.47|8.89|7.49|8.89|7.49|8.87|7.47|0
1652186750000|2022-05-10 12:45:50|8.88|7.48|8.83|7.43|8.88|7.48|8.83|7.43|0
1652186760000|2022-05-10 12:46:00|8.81|7.41|8.86|7.46|8.86|7.46|8.81|7.41|0
1652186770000|2022-05-10 12:46:10|8.84|7.44|8.87|7.47|8.87|7.47|8.84|7.44|0
1652186780000|2022-05-10 12:46:20|8.89|7.49|8.91|7.51|8.91|7.51|8.88|7.48|0
1652186790000|2022-05-10 12:46:30|8.89|7.49|8.88|7.48|8.89|7.49|8.87|7.47|0
1652186800000|2022-05-10 12:46:40|8.89|7.49|8.89|7.49|8.89|7.49|8.86|7.46|0
1652186810000|2022-05-10 12:46:50|8.91|7.51|8.92|7.52|8.92|7.52|8.91|7.51|0
1652186820000|2022-05-10 12:47:00|8.96|7.56|8.91|7.51|8.96|7.56|8.91|7.51|0
1652186840000|2022-05-10 12:47:20|8.94|7.54|8.92|7.52|8.94|7.54|8.92|7.52|0
1652186850000|2022-05-10 12:47:30|8.94|7.54|9.01|7.61|9.01|7.61|8.94|7.54|0
1652186860000|2022-05-10 12:47:40|8.97|7.57|8.99|7.59|9.01|7.61|8.97|7.57|0
1652186870000|2022-05-10 12:47:50|8.96|7.56|8.97|7.57|8.97|7.57|8.96|7.56|0
1652186880000|2022-05-10 12:48:00|8.96|7.56|8.97|7.57|8.97|7.57|8.96|7.56|0
1652186890000|2022-05-10 12:48:10|8.84|7.44|8.84|7.44|8.84|7.44|8.84|7.44|0
1652186900000|2022-05-10 12:48:20|8.79|7.39|8.82|7.42|8.82|7.42|8.79|7.39|0
1652186910000|2022-05-10 12:48:30|8.83|7.43|8.79|7.39|8.84|7.44|8.79|7.39|0
1652186920000|2022-05-10 12:48:40|8.8|7.4|8.81|7.41|8.81|7.41|8.79|7.39|0
1652186930000|2022-05-10 12:48:50|8.76|7.36|8.76|7.36|8.81|7.41|8.76|7.36|0
1652186940000|2022-05-10 12:49:00|8.84|7.44|8.84|7.44|8.84|7.44|8.84|7.44|0
1652186950000|2022-05-10 12:49:10|8.86|7.46|8.86|7.46|8.86|7.46|8.84|7.44|0
1652186960000|2022-05-10 12:49:20|8.87|7.47|8.89|7.49|8.89|7.49|8.87|7.47|0
1652186970000|2022-05-10 12:49:30|8.87|7.47|8.86|7.46|8.87|7.47|8.86|7.46|0
1652186980000|2022-05-10 12:49:40|8.87|7.47|8.86|7.46|8.87|7.47|8.86|7.46|0
1652186990000|2022-05-10 12:49:50|8.84|7.44|8.82|7.42|8.84|7.44|8.82|7.42|0
1652187000000|2022-05-10 12:50:00|8.84|7.44|8.82|7.42|8.84|7.44|8.81|7.41|0
1652187010000|2022-05-10 12:50:10|8.84|7.44|8.82|7.42|8.84|7.44|8.81|7.41|0
1652187020000|2022-05-10 12:50:20|8.86|7.46|8.87|7.47|8.89|7.49|8.84|7.44|0
1652187030000|2022-05-10 12:50:30|8.89|7.49|8.87|7.47|8.92|7.52|8.87|7.47|0
1652187040000|2022-05-10 12:50:40|8.89|7.49|8.91|7.51|8.92|7.52|8.89|7.49|0
1652187050000|2022-05-10 12:50:50|8.84|7.44|8.89|7.49|8.89|7.49|8.84|7.44|0
1652187060000|2022-05-10 12:51:00|8.87|7.47|8.92|7.52|8.92|7.52|8.87|7.47|0
1652187070000|2022-05-10 12:51:10|8.91|7.51|8.97|7.57|8.97|7.57|8.91|7.51|0
1652187080000|2022-05-10 12:51:20|8.96|7.56|8.96|7.56|8.97|7.57|8.96|7.56|0
1652187090000|2022-05-10 12:51:30|8.97|7.57|8.94|7.54|8.97|7.57|8.94|7.54|0
1652187100000|2022-05-10 12:51:40|8.92|7.52|8.97|7.57|8.97|7.57|8.92|7.52|0
1652187110000|2022-05-10 12:51:50|8.92|7.52|8.91|7.51|8.94|7.54|8.91|7.51|0
1652187120000|2022-05-10 12:52:00|8.89|7.49|8.92|7.52|8.92|7.52|8.89|7.49|0
1652187130000|2022-05-10 12:52:10|8.9|7.5|8.89|7.49|8.92|7.52|8.89|7.49|0
1652187140000|2022-05-10 12:52:20|8.87|7.47|8.82|7.42|8.87|7.47|8.82|7.42|0
1652187150000|2022-05-10 12:52:30|8.81|7.41|8.89|7.49|8.89|7.49|8.81|7.41|0
1652187160000|2022-05-10 12:52:40|8.87|7.47|8.9|7.5|8.92|7.52|8.87|7.47|0
1652187170000|2022-05-10 12:52:50|8.96|7.56|9.07|7.67|9.07|7.67|8.96|7.56|0
1652187180000|2022-05-10 12:53:00|9.06|7.66|9.14|7.74|9.14|7.74|9.06|7.66|0
1652187190000|2022-05-10 12:53:10|9.16|7.76|9.11|7.71|9.16|7.76|9.11|7.71|0
1652187200000|2022-05-10 12:53:20|9.12|7.72|9.12|7.72|9.12|7.72|9.11|7.71|0
1652187210000|2022-05-10 12:53:30|9.14|7.74|9.16|7.76|9.16|7.76|9.12|7.72|0
1652187220000|2022-05-10 12:53:40|9.14|7.74|9.19|7.79|9.21|7.81|9.14|7.74|0
1652187230000|2022-05-10 12:53:50|9.2|7.8|9.26|7.86|9.26|7.86|9.2|7.8|0
1652187240000|2022-05-10 12:54:00|9.23|7.83|9.37|7.97|9.37|7.97|9.23|7.83|0
1652187250000|2022-05-10 12:54:10|9.3|7.9|9.31|7.91|9.33|7.93|9.3|7.9|0
1652187260000|2022-05-10 12:54:20|9.33|7.93|9.38|7.98|9.4|8|9.33|7.93|0
1652187270000|2022-05-10 12:54:30|9.42|8.02|9.38|7.98|9.42|8.02|9.38|7.98|0
1652187280000|2022-05-10 12:54:40|9.37|7.97|9.37|7.97|9.38|7.98|9.37|7.97|0
1652187290000|2022-05-10 12:54:50|9.38|7.98|9.39|7.99|9.39|7.99|9.38|7.98|0
1652187300000|2022-05-10 12:55:00|9.38|7.98|9.44|8.04|9.44|8.04|9.38|7.98|0
1652187310000|2022-05-10 12:55:10|9.42|8.02|9.38|7.98|9.42|8.02|9.38|7.98|0
1652187320000|2022-05-10 12:55:20|9.42|8.02|9.4|8|9.42|8.02|9.4|8|0
1652187330000|2022-05-10 12:55:30|9.38|7.98|9.35|7.95|9.4|8|9.35|7.95|0
1652187340000|2022-05-10 12:55:40|9.31|7.91|9.28|7.88|9.33|7.93|9.28|7.88|0
1652187350000|2022-05-10 12:55:50|9.3|7.9|9.3|7.9|9.33|7.93|9.3|7.9|0
1652187360000|2022-05-10 12:56:00|9.31|7.91|9.35|7.95|9.36|7.96|9.31|7.91|0
1652187370000|2022-05-10 12:56:10|9.36|7.96|9.4|8|9.4|8|9.36|7.96|0
1652187380000|2022-05-10 12:56:20|9.44|8.04|9.47|8.07|9.47|8.07|9.44|8.04|0
1652187390000|2022-05-10 12:56:30|9.49|8.09|9.56|8.16|9.56|8.16|9.49|8.09|0
1652187400000|2022-05-10 12:56:40|9.58|8.18|9.59|8.19|9.59|8.19|9.58|8.18|0
1652187410000|2022-05-10 12:56:50|9.63|8.23|9.58|8.18|9.63|8.23|9.58|8.18|0
1652187420000|2022-05-10 12:57:00|9.61|8.21|9.58|8.18|9.63|8.23|9.58|8.18|0
1652187430000|2022-05-10 12:57:10|9.56|8.16|9.56|8.16|9.58|8.18|9.56|8.16|0
1652187440000|2022-05-10 12:57:20|9.54|8.14|9.58|8.18|9.58|8.18|9.52|8.12|0
1652187450000|2022-05-10 12:57:30|9.56|8.16|9.62|8.22|9.62|8.22|9.56|8.16|0
1652187460000|2022-05-10 12:57:40|9.56|8.16|9.59|8.19|9.59|8.19|9.56|8.16|0
1652187470000|2022-05-10 12:57:50|9.58|8.18|9.58|8.18|9.59|8.19|9.58|8.18|0
1652187480000|2022-05-10 12:58:00|9.59|8.19|9.61|8.21|9.61|8.21|9.58|8.18|0
1652187490000|2022-05-10 12:58:10|9.59|8.19|9.56|8.16|9.59|8.19|9.56|8.16|0
1652187500000|2022-05-10 12:58:20|9.59|8.19|9.63|8.23|9.63|8.23|9.59|8.19|0
1652187510000|2022-05-10 12:58:30|9.64|8.24|9.65|8.25|9.65|8.25|9.63|8.23|0
1652187520000|2022-05-10 12:58:40|9.61|8.21|9.7|8.3|9.7|8.3|9.61|8.21|0
1652187530000|2022-05-10 12:58:50|9.72|8.32|9.68|8.28|9.74|8.34|9.68|8.28|0
1652187540000|2022-05-10 12:59:00|9.67|8.27|9.7|8.3|9.7|8.3|9.67|8.27|0
1652187550000|2022-05-10 12:59:10|9.69|8.29|9.72|8.32|9.72|8.32|9.67|8.27|0
1652187560000|2022-05-10 12:59:20|9.74|8.34|9.65|8.25|9.74|8.34|9.65|8.25|0
1652187570000|2022-05-10 12:59:30|9.68|8.28|9.67|8.27|9.68|8.28|9.67|8.27|0
1652187580000|2022-05-10 12:59:40|9.65|8.25|9.65|8.25|9.66|8.26|9.65|8.25|0
1652187590000|2022-05-10 12:59:50|9.61|8.21|9.6|8.2|9.61|8.21|9.6|8.2|0
1652187600000|2022-05-10 13:00:00|9.63|8.23|9.66|8.26|9.66|8.26|9.63|8.23|0
1652187610000|2022-05-10 13:00:10|9.65|8.25|9.61|8.21|9.68|8.28|9.61|8.21|0
1652187620000|2022-05-10 13:00:20|9.63|8.23|9.68|8.28|9.68|8.28|9.63|8.23|0
1652187630000|2022-05-10 13:00:30|9.7|8.3|9.66|8.26|9.72|8.32|9.66|8.26|0
1652187640000|2022-05-10 13:00:40|9.65|8.25|9.66|8.26|9.66|8.26|9.65|8.25|0
1652187650000|2022-05-10 13:00:50|9.68|8.28|9.67|8.27|9.68|8.28|9.67|8.27|0
1652187660000|2022-05-10 13:01:00|9.66|8.26|9.66|8.26|9.68|8.28|9.66|8.26|0
1652187670000|2022-05-10 13:01:10|9.68|8.28|9.66|8.26|9.68|8.28|9.66|8.26|0
1652187680000|2022-05-10 13:01:20|9.68|8.28|9.68|8.28|9.68|8.28|9.68|8.28|0
1652187690000|2022-05-10 13:01:30|9.66|8.26|9.66|8.26|9.66|8.26|9.66|8.26|0
1652187700000|2022-05-10 13:01:40|9.68|8.28|9.66|8.26|9.68|8.28|9.66|8.26|0
1652187710000|2022-05-10 13:01:50|9.68|8.28|9.8|8.4|9.8|8.4|9.68|8.28|0
1652187720000|2022-05-10 13:02:00|9.83|8.43|9.92|8.52|9.92|8.52|9.83|8.43|0
1652187730000|2022-05-10 13:02:10|9.99|8.59|9.96|8.56|10.01|8.61|9.96|8.56|0
1652187740000|2022-05-10 13:02:20|9.92|8.52|9.94|8.54|9.94|8.54|9.92|8.52|0
1652187750000|2022-05-10 13:02:30|9.92|8.52|9.9|8.5|9.94|8.54|9.9|8.5|0
1652187760000|2022-05-10 13:02:40|9.92|8.52|9.96|8.56|9.96|8.56|9.92|8.52|0
1652187770000|2022-05-10 13:02:50|10.15|8.75|9.27|7.87|10.18|8.78|9.24|7.84|0
1652187780000|2022-05-10 13:03:00|9.29|7.89|9.29|7.89|9.31|7.91|9.29|7.89|0
1652187790000|2022-05-10 13:03:10|9.31|7.91|9.29|7.89|9.31|7.91|9.29|7.89|0
1652187800000|2022-05-10 13:03:20|9.27|7.87|9.26|7.86|9.27|7.87|9.26|7.86|0
1652187810000|2022-05-10 13:03:30|9.24|7.84|9.26|7.86|9.26|7.86|9.24|7.84|0
1652187820000|2022-05-10 13:03:40|9.27|7.87|9.24|7.84|9.27|7.87|9.24|7.84|0
1652187830000|2022-05-10 13:03:50|9.26|7.86|9.26|7.86|9.27|7.87|9.24|7.84|0
1652187840000|2022-05-10 13:04:00|9.27|7.87|9.26|7.86|9.27|7.87|9.26|7.86|0
1652187850000|2022-05-10 13:04:10|9.27|7.87|9.22|7.82|9.27|7.87|9.22|7.82|0
1652187860000|2022-05-10 13:04:20|9.2|7.8|9.24|7.84|9.24|7.84|9.2|7.8|0
1652187870000|2022-05-10 13:04:30|9.22|7.82|9.29|7.89|9.31|7.91|9.22|7.82|0
1652187880000|2022-05-10 13:04:40|9.36|7.96|9.34|7.94|9.36|7.96|9.34|7.94|0
1652187890000|2022-05-10 13:04:50|9.36|7.96|9.34|7.94|9.36|7.96|9.34|7.94|0
1652187900000|2022-05-10 13:05:00|9.33|7.93|9.34|7.94|9.36|7.96|9.33|7.93|0
1652187910000|2022-05-10 13:05:10|9.31|7.91|9.29|7.89|9.31|7.91|9.24|7.84|0
1652187920000|2022-05-10 13:05:20|9.27|7.87|9.22|7.82|9.27|7.87|9.22|7.82|0
1652187930000|2022-05-10 13:05:30|9.19|7.79|9.19|7.79|9.19|7.79|9.17|7.77|0
1652187940000|2022-05-10 13:05:40|9.24|7.84|9.24|7.84|9.24|7.84|9.22|7.82|0
1652187950000|2022-05-10 13:05:50|9.23|7.83|9.2|7.8|9.24|7.84|9.2|7.8|0
1652187960000|2022-05-10 13:06:00|9.19|7.79|9.15|7.75|9.19|7.79|9.15|7.75|0
1652187970000|2022-05-10 13:06:10|9.2|7.8|9.27|7.87|9.27|7.87|9.2|7.8|0
1652187980000|2022-05-10 13:06:20|9.29|7.89|9.29|7.89|9.29|7.89|9.28|7.88|0
1652187990000|2022-05-10 13:06:30|9.27|7.87|9.29|7.89|9.29|7.89|9.27|7.87|0
1652188000000|2022-05-10 13:06:40|9.27|7.87|9.36|7.96|9.36|7.96|9.27|7.87|0
1652188010000|2022-05-10 13:06:50|9.34|7.94|9.31|7.91|9.34|7.94|9.31|7.91|0
1652188020000|2022-05-10 13:07:00|9.33|7.93|9.34|7.94|9.34|7.94|9.33|7.93|0
1652188030000|2022-05-10 13:07:10|9.36|7.96|9.36|7.96|9.36|7.96|9.34|7.94|0
1652188040000|2022-05-10 13:07:20|9.34|7.94|9.34|7.94|9.36|7.96|9.34|7.94|0
1652188050000|2022-05-10 13:07:30|9.33|7.93|9.31|7.91|9.33|7.93|9.31|7.91|0
1652188060000|2022-05-10 13:07:40|9.29|7.89|9.29|7.89|9.31|7.91|9.29|7.89|0
1652188080000|2022-05-10 13:08:00|9.31|7.91|9.34|7.94|9.34|7.94|9.31|7.91|0
1652188090000|2022-05-10 13:08:10|9.31|7.91|9.34|7.94|9.34|7.94|9.31|7.91|0
1652188110000|2022-05-10 13:08:30|9.32|7.92|9.29|7.89|9.32|7.92|9.29|7.89|0
1652188120000|2022-05-10 13:08:40|9.27|7.87|9.24|7.84|9.27|7.87|9.24|7.84|0
1652188130000|2022-05-10 13:08:50|9.22|7.82|9.22|7.82|9.22|7.82|9.22|7.82|0
1652188140000|2022-05-10 13:09:00|9.2|7.8|9.13|7.73|9.2|7.8|9.13|7.73|0
1652188150000|2022-05-10 13:09:10|9.17|7.77|9.18|7.78|9.18|7.78|9.15|7.75|0
1652188160000|2022-05-10 13:09:20|9.15|7.75|9.13|7.73|9.15|7.75|9.12|7.72|0
1652188170000|2022-05-10 13:09:30|9.12|7.72|9.1|7.7|9.12|7.72|9.1|7.7|0
1652188180000|2022-05-10 13:09:40|9.13|7.73|9.11|7.71|9.13|7.73|9.11|7.71|0
1652188190000|2022-05-10 13:09:50|9.13|7.73|9.14|7.74|9.14|7.74|9.13|7.73|0
1652188200000|2022-05-10 13:10:00|9.13|7.73|9.17|7.77|9.17|7.77|9.13|7.73|0
1652188210000|2022-05-10 13:10:10|9.18|7.78|9.2|7.8|9.2|7.8|9.18|7.78|0
1652188220000|2022-05-10 13:10:20|9.22|7.82|9.2|7.8|9.22|7.82|9.2|7.8|0
1652188230000|2022-05-10 13:10:30|9.21|7.81|9.22|7.82|9.22|7.82|9.21|7.81|0
1652188240000|2022-05-10 13:10:40|9.2|7.8|9.22|7.82|9.22|7.82|9.2|7.8|0
1652188250000|2022-05-10 13:10:50|9.18|7.78|9.18|7.78|9.18|7.78|9.18|7.78|0
1652188260000|2022-05-10 13:11:00|9.17|7.77|9.17|7.77|9.17|7.77|9.15|7.75|0
1652188270000|2022-05-10 13:11:10|9.15|7.75|9.15|7.75|9.15|7.75|9.15|7.75|0
1652188280000|2022-05-10 13:11:20|9.13|7.73|9.11|7.71|9.13|7.73|9.11|7.71|0
1652188290000|2022-05-10 13:11:30|9.08|7.68|9.08|7.68|9.1|7.7|9.08|7.68|0
1652188300000|2022-05-10 13:11:40|9.1|7.7|9.11|7.71|9.11|7.71|9.1|7.7|0
1652188310000|2022-05-10 13:11:50|9.13|7.73|9.13|7.73|9.13|7.73|9.13|7.73|0
1652188320000|2022-05-10 13:12:00|9.15|7.75|9.1|7.7|9.15|7.75|9.1|7.7|0
1652188330000|2022-05-10 13:12:10|9.12|7.72|9.13|7.73|9.15|7.75|9.12|7.72|0
1652188340000|2022-05-10 13:12:20|9.15|7.75|9.13|7.73|9.15|7.75|9.13|7.73|0
1652188350000|2022-05-10 13:12:30|9.15|7.75|9.17|7.77|9.17|7.77|9.15|7.75|0
1652188360000|2022-05-10 13:12:40|9.18|7.78|9.22|7.82|9.22|7.82|9.18|7.78|0
1652188370000|2022-05-10 13:12:50|9.25|7.85|9.29|7.89|9.31|7.91|9.24|7.84|0
1652188380000|2022-05-10 13:13:00|9.31|7.91|9.32|7.92|9.34|7.94|9.31|7.91|0
1652188390000|2022-05-10 13:13:10|9.34|7.94|9.34|7.94|9.36|7.96|9.32|7.92|0
1652188400000|2022-05-10 13:13:20|9.32|7.92|9.32|7.92|9.32|7.92|9.31|7.91|0
1652188410000|2022-05-10 13:13:30|9.36|7.96|9.32|7.92|9.36|7.96|9.31|7.91|0
1652188420000|2022-05-10 13:13:40|9.34|7.94|9.32|7.92|9.34|7.94|9.32|7.92|0
1652188430000|2022-05-10 13:13:50|9.31|7.91|9.29|7.89|9.31|7.91|9.29|7.89|0
1652188440000|2022-05-10 13:14:00|9.27|7.87|9.27|7.87|9.29|7.89|9.27|7.87|0
1652188450000|2022-05-10 13:14:10|9.29|7.89|9.27|7.87|9.29|7.89|9.25|7.85|0
1652188460000|2022-05-10 13:14:20|9.29|7.89|9.25|7.85|9.29|7.89|9.24|7.84|0
1652188470000|2022-05-10 13:14:30|9.22|7.82|9.15|7.75|9.22|7.82|9.15|7.75|0
1652188480000|2022-05-10 13:14:40|9.13|7.73|9.15|7.75|9.15|7.75|9.13|7.73|0
1652188490000|2022-05-10 13:14:50|9.17|7.77|9.15|7.75|9.17|7.77|9.15|7.75|0
1652188500000|2022-05-10 13:15:00|9.11|7.71|9.15|7.75|9.15|7.75|9.11|7.71|0
1652188510000|2022-05-10 13:15:10|9.13|7.73|9.11|7.71|9.13|7.73|9.11|7.71|0
1652188520000|2022-05-10 13:15:20|9.1|7.7|9.13|7.73|9.13|7.73|9.1|7.7|0
1652188530000|2022-05-10 13:15:30|9.15|7.75|9.13|7.73|9.15|7.75|9.13|7.73|0
1652188540000|2022-05-10 13:15:40|9.11|7.71|9.15|7.75|9.15|7.75|9.11|7.71|0
1652188550000|2022-05-10 13:15:50|9.13|7.73|9.14|7.74|9.14|7.74|9.13|7.73|0
1652188560000|2022-05-10 13:16:00|9.15|7.75|9.1|7.7|9.15|7.75|9.1|7.7|0
1652188570000|2022-05-10 13:16:10|9.11|7.71|9.11|7.71|9.11|7.71|9.11|7.71|0
1652188580000|2022-05-10 13:16:20|9.13|7.73|9.13|7.73|9.13|7.73|9.11|7.71|0
1652188590000|2022-05-10 13:16:30|9.15|7.75|9.13|7.73|9.15|7.75|9.13|7.73|0
1652188600000|2022-05-10 13:16:40|9.18|7.78|9.13|7.73|9.18|7.78|9.13|7.73|0
1652188610000|2022-05-10 13:16:50|9.16|7.76|9.2|7.8|9.2|7.8|9.16|7.76|0
1652188620000|2022-05-10 13:17:00|9.16|7.76|9.22|7.82|9.22|7.82|9.16|7.76|0
1652188630000|2022-05-10 13:17:10|9.25|7.85|9.22|7.82|9.25|7.85|9.22|7.82|0
1652188640000|2022-05-10 13:17:20|9.2|7.8|9.22|7.82|9.22|7.82|9.2|7.8|0
1652188650000|2022-05-10 13:17:30|9.23|7.83|9.27|7.87|9.27|7.87|9.23|7.83|0
1652188660000|2022-05-10 13:17:40|9.26|7.86|9.29|7.89|9.3|7.9|9.26|7.86|0
1652188670000|2022-05-10 13:17:50|9.27|7.87|9.25|7.85|9.27|7.87|9.25|7.85|0
1652188680000|2022-05-10 13:18:00|9.27|7.87|9.23|7.83|9.27|7.87|9.23|7.83|0
1652188690000|2022-05-10 13:18:10|9.22|7.82|9.16|7.76|9.22|7.82|9.16|7.76|0
1652188700000|2022-05-10 13:18:20|9.15|7.75|9.15|7.75|9.15|7.75|9.13|7.73|0
1652188710000|2022-05-10 13:18:30|9.13|7.73|9.11|7.71|9.13|7.73|9.09|7.69|0
1652188720000|2022-05-10 13:18:40|9.13|7.73|9.08|7.68|9.13|7.73|9.08|7.68|0
1652188730000|2022-05-10 13:18:50|9.06|7.66|9.04|7.64|9.06|7.66|9.03|7.63|0
1652188740000|2022-05-10 13:19:00|9.06|7.66|9.06|7.66|9.06|7.66|9.04|7.64|0
1652188750000|2022-05-10 13:19:10|9.04|7.64|9.04|7.64|9.04|7.64|9.03|7.63|0
1652188760000|2022-05-10 13:19:20|9.06|7.66|9.06|7.66|9.06|7.66|9.04|7.64|0
1652188770000|2022-05-10 13:19:30|9.04|7.64|9.03|7.63|9.04|7.64|9.03|7.63|0
1652188780000|2022-05-10 13:19:40|9.01|7.61|9.01|7.61|9.03|7.63|9.01|7.61|0
1652188790000|2022-05-10 13:19:50|8.99|7.59|9.01|7.61|9.01|7.61|8.99|7.59|0
1652188800000|2022-05-10 13:20:00|8.99|7.59|9.03|7.63|9.04|7.64|8.99|7.59|0
1652188810000|2022-05-10 13:20:10|9.01|7.61|9.03|7.63|9.03|7.63|9.01|7.61|0
1652188820000|2022-05-10 13:20:20|9.04|7.64|9.04|7.64|9.04|7.64|9.03|7.63|0
1652188830000|2022-05-10 13:20:30|9.11|7.71|9.18|7.78|9.18|7.78|9.11|7.71|0
1652188840000|2022-05-10 13:20:40|9.16|7.76|9.09|7.69|9.16|7.76|9.09|7.69|0
1652188850000|2022-05-10 13:20:50|9.08|7.68|9.13|7.73|9.13|7.73|9.08|7.68|0
1652188860000|2022-05-10 13:21:00|9.11|7.71|9.13|7.73|9.15|7.75|9.11|7.71|0
1652188870000|2022-05-10 13:21:10|9.15|7.75|9.13|7.73|9.15|7.75|9.13|7.73|0
1652188880000|2022-05-10 13:21:20|9.16|7.76|9.18|7.78|9.18|7.78|9.16|7.76|0
1652188890000|2022-05-10 13:21:30|9.2|7.8|9.25|7.85|9.25|7.85|9.2|7.8|0
1652188900000|2022-05-10 13:21:40|9.23|7.83|9.18|7.78|9.23|7.83|9.18|7.78|0
1652188910000|2022-05-10 13:21:50|9.2|7.8|9.23|7.83|9.23|7.83|9.2|7.8|0
1652188920000|2022-05-10 13:22:00|9.25|7.85|9.23|7.83|9.27|7.87|9.23|7.83|0
1652188930000|2022-05-10 13:22:10|9.25|7.85|9.25|7.85|9.27|7.87|9.25|7.85|0
1652188940000|2022-05-10 13:22:20|9.27|7.87|9.25|7.85|9.27|7.87|9.23|7.83|0
1652188950000|2022-05-10 13:22:30|9.28|7.88|9.27|7.87|9.28|7.88|9.27|7.87|0
1652188960000|2022-05-10 13:22:40|9.28|7.88|9.28|7.88|9.28|7.88|9.28|7.88|0
1652188970000|2022-05-10 13:22:50|9.27|7.87|9.25|7.85|9.27|7.87|9.25|7.85|0
1652188980000|2022-05-10 13:23:00|9.27|7.87|9.24|7.84|9.27|7.87|9.24|7.84|0
1652188990000|2022-05-10 13:23:10|9.25|7.85|9.23|7.83|9.25|7.85|9.23|7.83|0
1652189000000|2022-05-10 13:23:20|9.22|7.82|9.21|7.81|9.22|7.82|9.21|7.81|0
1652189010000|2022-05-10 13:23:30|9.2|7.8|9.2|7.8|9.2|7.8|9.18|7.78|0
1652189020000|2022-05-10 13:23:40|9.18|7.78|9.2|7.8|9.21|7.81|9.18|7.78|0
1652189030000|2022-05-10 13:23:50|9.21|7.81|9.18|7.78|9.21|7.81|9.18|7.78|0
1652189040000|2022-05-10 13:24:00|9.2|7.8|9.2|7.8|9.2|7.8|9.2|7.8|0
1652189050000|2022-05-10 13:24:10|9.18|7.78|9.16|7.76|9.2|7.8|9.16|7.76|0
1652189060000|2022-05-10 13:24:20|9.14|7.74|9.16|7.76|9.16|7.76|9.14|7.74|0
1652189070000|2022-05-10 13:24:30|9.18|7.78|9.18|7.78|9.18|7.78|9.18|7.78|0
1652189080000|2022-05-10 13:24:40|9.17|7.77|9.21|7.81|9.21|7.81|9.17|7.77|0
1652189090000|2022-05-10 13:24:50|9.2|7.8|9.21|7.81|9.21|7.81|9.2|7.8|0
1652189100000|2022-05-10 13:25:00|9.2|7.8|9.21|7.81|9.21|7.81|9.2|7.8|0
1652189110000|2022-05-10 13:25:10|9.23|7.83|9.23|7.83|9.23|7.83|9.21|7.81|0
1652189120000|2022-05-10 13:25:20|9.22|7.82|9.23|7.83|9.23|7.83|9.21|7.81|0
1652189130000|2022-05-10 13:25:30|9.25|7.85|9.22|7.82|9.25|7.85|9.22|7.82|0
1652189140000|2022-05-10 13:25:40|9.21|7.81|9.2|7.8|9.21|7.81|9.2|7.8|0
1652189160000|2022-05-10 13:26:00|9.18|7.78|9.18|7.78|9.18|7.78|9.16|7.76|0
1652189170000|2022-05-10 13:26:10|9.19|7.79|9.14|7.74|9.19|7.79|9.14|7.74|0
1652189180000|2022-05-10 13:26:20|9.13|7.73|9.14|7.74|9.14|7.74|9.11|7.71|0
1652189190000|2022-05-10 13:26:30|9.13|7.73|9.11|7.71|9.13|7.73|9.11|7.71|0
1652189200000|2022-05-10 13:26:40|9.14|7.74|9.13|7.73|9.16|7.76|9.13|7.73|0
1652189210000|2022-05-10 13:26:50|9.14|7.74|9.11|7.71|9.14|7.74|9.11|7.71|0
1652189220000|2022-05-10 13:27:00|9.13|7.73|9.09|7.69|9.13|7.73|9.09|7.69|0
1652189230000|2022-05-10 13:27:10|9.08|7.68|9.11|7.71|9.11|7.71|9.08|7.68|0
1652189240000|2022-05-10 13:27:20|9.13|7.73|9.16|7.76|9.16|7.76|9.13|7.73|0
1652189250000|2022-05-10 13:27:30|9.13|7.73|9.11|7.71|9.16|7.76|9.11|7.71|0
1652189260000|2022-05-10 13:27:40|9.16|7.76|9.23|7.83|9.23|7.83|9.16|7.76|0
1652189270000|2022-05-10 13:27:50|9.27|7.87|9.3|7.9|9.32|7.92|9.27|7.87|0
1652189280000|2022-05-10 13:28:00|9.28|7.88|9.23|7.83|9.28|7.88|9.23|7.83|0
1652189290000|2022-05-10 13:28:10|9.25|7.85|9.28|7.88|9.28|7.88|9.25|7.85|0
1652189300000|2022-05-10 13:28:20|9.23|7.83|9.2|7.8|9.23|7.83|9.2|7.8|0
1652189310000|2022-05-10 13:28:30|9.14|7.74|9.2|7.8|9.23|7.83|9.14|7.74|0
1652189320000|2022-05-10 13:28:40|9.3|7.9|9.27|7.87|9.3|7.9|9.27|7.87|0
1652189330000|2022-05-10 13:28:50|9.28|7.88|9.27|7.87|9.3|7.9|9.27|7.87|0
1652189340000|2022-05-10 13:29:00|9.28|7.88|9.28|7.88|9.29|7.89|9.28|7.88|0
1652189350000|2022-05-10 13:29:10|9.3|7.9|9.33|7.93|9.34|7.94|9.3|7.9|0
1652189360000|2022-05-10 13:29:20|9.32|7.92|9.31|7.91|9.34|7.94|9.31|7.91|0
1652189370000|2022-05-10 13:29:30|9.35|7.95|9.35|7.95|9.35|7.95|9.35|7.95|0
1652189380000|2022-05-10 13:29:40|9.34|7.94|9.32|7.92|9.34|7.94|9.3|7.9|0
1652189390000|2022-05-10 13:29:50|9.34|7.94|9.35|7.95|9.35|7.95|9.34|7.94|0
1652189400000|2022-05-10 13:30:00|9.57|8.17|9.53|8.13|9.57|8.17|9.48|8.08|0
1652189410000|2022-05-10 13:30:10|9.62|8.22|9.77|8.37|9.77|8.37|9.62|8.22|0
1652189420000|2022-05-10 13:30:20|9.8|8.4|9.96|8.56|9.96|8.56|9.8|8.4|0
1652189430000|2022-05-10 13:30:30|10.03|8.63|10.08|8.68|10.08|8.68|10.01|8.61|0
1652189440000|2022-05-10 13:30:40|10.16|8.76|10.24|8.84|10.24|8.84|10.16|8.76|0
1652189450000|2022-05-10 13:30:50|10.2|8.8|10.26|8.86|10.26|8.86|10.2|8.8|0
1652189460000|2022-05-10 13:31:00|10.37|8.97|10.44|9.04|10.44|9.04|10.37|8.97|0
1652189470000|2022-05-10 13:31:10|10.37|8.97|10.22|8.82|10.37|8.97|10.22|8.82|0
1652189480000|2022-05-10 13:31:20|10.29|8.89|10.29|8.89|10.29|8.89|10.22|8.82|0
1652189490000|2022-05-10 13:31:30|10.31|8.91|10.18|8.78|10.31|8.91|10.18|8.78|0
1652189500000|2022-05-10 13:31:40|10.2|8.8|10.27|8.87|10.27|8.87|10.2|8.8|0
1652189510000|2022-05-10 13:31:50|10.31|8.91|10.1|8.7|10.31|8.91|10.1|8.7|0
1652189520000|2022-05-10 13:32:00|10.22|8.82|10.22|8.82|10.26|8.86|10.22|8.82|0
1652189530000|2022-05-10 13:32:10|10.2|8.8|10.2|8.8|10.24|8.84|10.2|8.8|0
1652189540000|2022-05-10 13:32:20|10.18|8.78|10.14|8.74|10.18|8.78|10.12|8.72|0
1652189550000|2022-05-10 13:32:30|9.97|8.57|10.06|8.66|10.12|8.72|9.97|8.57|0
1652189560000|2022-05-10 13:32:40|10.03|8.63|9.99|8.59|10.03|8.63|9.99|8.59|0
1652189570000|2022-05-10 13:32:50|10.01|8.61|9.98|8.58|10.01|8.61|9.97|8.57|0
1652189580000|2022-05-10 13:33:00|9.97|8.57|10.24|8.84|10.24|8.84|9.97|8.57|0
1652189590000|2022-05-10 13:33:10|10.18|8.78|10.03|8.63|10.18|8.78|10.03|8.63|0
1652189600000|2022-05-10 13:33:20|10.08|8.68|10.14|8.74|10.14|8.74|10.03|8.63|0
1652189610000|2022-05-10 13:33:30|10.05|8.65|9.81|8.41|10.05|8.65|9.81|8.41|0
1652189620000|2022-05-10 13:33:40|9.88|8.48|9.78|8.38|9.88|8.48|9.75|8.35|0
1652189630000|2022-05-10 13:33:50|9.64|8.24|9.66|8.26|9.66|8.26|9.61|8.21|0
1652189640000|2022-05-10 13:34:00|9.6|8.2|9.62|8.22|9.71|8.31|9.6|8.2|0
1652189650000|2022-05-10 13:34:10|9.67|8.27|9.71|8.31|9.77|8.37|9.67|8.27|0
1652189660000|2022-05-10 13:34:20|9.66|8.26|9.66|8.26|9.69|8.29|9.66|8.26|0
1652189670000|2022-05-10 13:34:30|9.57|8.17|9.74|8.34|9.74|8.34|9.57|8.17|0
1652189680000|2022-05-10 13:34:40|9.6|8.2|9.62|8.22|9.69|8.29|9.6|8.2|0
1652189690000|2022-05-10 13:34:50|9.53|8.13|9.53|8.13|9.57|8.17|9.53|8.13|0
1652189700000|2022-05-10 13:35:00|9.52|8.12|9.39|7.99|9.52|8.12|9.37|7.97|0
1652189710000|2022-05-10 13:35:10|9.42|8.02|9.33|7.93|9.42|8.02|9.27|7.87|0
1652189720000|2022-05-10 13:35:20|9.26|7.86|9.12|7.72|9.26|7.86|9.11|7.71|0
1652189730000|2022-05-10 13:35:30|8.99|7.59|9.04|7.64|9.04|7.64|8.99|7.59|0
1652189740000|2022-05-10 13:35:40|9|7.6|8.92|7.52|9|7.6|8.92|7.52|0
1652189750000|2022-05-10 13:35:50|8.93|7.53|9.09|7.69|9.09|7.69|8.93|7.53|0
1652189760000|2022-05-10 13:36:00|9.1|7.7|8.84|7.44|9.1|7.7|8.84|7.44|0
1652189770000|2022-05-10 13:36:10|8.83|7.43|8.77|7.37|8.84|7.44|8.77|7.37|0
1652189780000|2022-05-10 13:36:20|8.75|7.35|8.7|7.3|8.75|7.35|8.7|7.3|0
1652189790000|2022-05-10 13:36:30|8.64|7.24|8.82|7.42|8.82|7.42|8.64|7.24|0
1652189800000|2022-05-10 13:36:40|8.75|7.35|8.75|7.35|8.77|7.37|8.72|7.32|0
1652189810000|2022-05-10 13:36:50|8.72|7.32|8.83|7.43|8.83|7.43|8.72|7.32|0
1652189820000|2022-05-10 13:37:00|8.9|7.5|8.95|7.55|9.04|7.64|8.9|7.5|0
1652189830000|2022-05-10 13:37:10|9|7.6|8.82|7.42|9|7.6|8.82|7.42|0
1652189840000|2022-05-10 13:37:20|8.88|7.48|8.97|7.57|8.97|7.57|8.88|7.48|0
1652189850000|2022-05-10 13:37:30|9|7.6|8.94|7.54|9|7.6|8.88|7.48|0
1652189860000|2022-05-10 13:37:40|8.85|7.45|9.02|7.62|9.02|7.62|8.85|7.45|0
1652189870000|2022-05-10 13:37:50|8.99|7.59|8.93|7.53|8.99|7.59|8.93|7.53|0
1652189880000|2022-05-10 13:38:00|8.92|7.52|8.95|7.55|8.99|7.59|8.91|7.51|0
1652189890000|2022-05-10 13:38:10|8.92|7.52|8.87|7.47|8.97|7.57|8.87|7.47|0
1652189900000|2022-05-10 13:38:20|8.88|7.48|8.98|7.58|8.98|7.58|8.88|7.48|0
1652189910000|2022-05-10 13:38:30|9.19|7.79|9.09|7.69|9.19|7.79|8.97|7.57|0
1652189920000|2022-05-10 13:38:40|9.21|7.81|9.09|7.69|9.24|7.84|9.09|7.69|0
1652189930000|2022-05-10 13:38:50|9.23|7.83|9.29|7.89|9.3|7.9|9.23|7.83|0
1652189940000|2022-05-10 13:39:00|9.33|7.93|9.28|7.88|9.35|7.95|9.26|7.86|0
1652189950000|2022-05-10 13:39:10|9.26|7.86|9.3|7.9|9.3|7.9|9.23|7.83|0
1652189960000|2022-05-10 13:39:20|9.33|7.93|9.31|7.91|9.33|7.93|9.3|7.9|0
1652189970000|2022-05-10 13:39:30|9.3|7.9|9.33|7.93|9.35|7.95|9.3|7.9|0
1652189980000|2022-05-10 13:39:40|9.28|7.88|9.29|7.89|9.3|7.9|9.28|7.88|0
1652189990000|2022-05-10 13:39:50|9.18|7.78|9.25|7.85|9.33|7.93|9.18|7.78|0
1652190000000|2022-05-10 13:40:00|9.24|7.84|9.21|7.81|9.24|7.84|9.21|7.81|0
1652190010000|2022-05-10 13:40:10|9.19|7.79|9.04|7.64|9.19|7.79|9.04|7.64|0
1652190020000|2022-05-10 13:40:20|9.05|7.65|8.95|7.55|9.05|7.65|8.95|7.55|0
1652190030000|2022-05-10 13:40:30|9.05|7.65|8.93|7.53|9.07|7.67|8.93|7.53|0
1652190040000|2022-05-10 13:40:40|8.95|7.55|8.87|7.47|8.95|7.55|8.87|7.47|0
1652190050000|2022-05-10 13:40:50|8.93|7.53|8.85|7.45|8.93|7.53|8.73|7.33|0
1652190060000|2022-05-10 13:41:00|8.9|7.5|8.84|7.44|8.95|7.55|8.84|7.44|0
1652190070000|2022-05-10 13:41:10|8.76|7.36|8.8|7.4|8.8|7.4|8.76|7.36|0
1652190080000|2022-05-10 13:41:20|8.76|7.36|8.84|7.44|8.84|7.44|8.71|7.31|0
1652190090000|2022-05-10 13:41:30|8.92|7.52|8.83|7.43|8.92|7.52|8.83|7.43|0
1652190100000|2022-05-10 13:41:40|8.82|7.42|8.88|7.48|8.88|7.48|8.77|7.37|0
1652190110000|2022-05-10 13:41:50|8.81|7.41|8.83|7.43|8.95|7.55|8.81|7.41|0
1652190120000|2022-05-10 13:42:00|8.9|7.5|8.86|7.46|8.9|7.5|8.86|7.46|0
1652190130000|2022-05-10 13:42:10|8.85|7.45|8.79|7.39|8.85|7.45|8.79|7.39|0
1652190140000|2022-05-10 13:42:20|8.76|7.36|8.7|7.3|8.76|7.36|8.7|7.3|0
1652190150000|2022-05-10 13:42:30|8.73|7.33|8.75|7.35|8.75|7.35|8.73|7.33|0
1652190160000|2022-05-10 13:42:40|8.83|7.43|8.83|7.43|8.83|7.43|8.78|7.38|0
1652190170000|2022-05-10 13:42:50|8.8|7.4|8.78|7.38|8.8|7.4|8.78|7.38|0
1652190180000|2022-05-10 13:43:00|8.7|7.3|8.7|7.3|8.7|7.3|8.68|7.28|0
1652190190000|2022-05-10 13:43:10|9.12|7.72|9.14|7.74|9.16|7.76|9.12|7.72|0
1652190200000|2022-05-10 13:43:20|9.19|7.79|9.14|7.74|9.23|7.83|9.14|7.74|0
1652190210000|2022-05-10 13:43:30|9.17|7.77|8.99|7.59|9.21|7.81|8.99|7.59|0
1652190220000|2022-05-10 13:43:40|9.04|7.64|9.24|7.84|9.24|7.84|9.04|7.64|0
1652190230000|2022-05-10 13:43:50|9.12|7.72|9.16|7.76|9.17|7.77|9.12|7.72|0
1652190240000|2022-05-10 13:44:00|9.13|7.73|9.24|7.84|9.24|7.84|9.13|7.73|0
1652190250000|2022-05-10 13:44:10|9.14|7.74|9.11|7.71|9.16|7.76|9.11|7.71|0
1652190260000|2022-05-10 13:44:20|9.05|7.65|9.14|7.74|9.17|7.77|9.05|7.65|0
1652190270000|2022-05-10 13:44:30|9.16|7.76|9.11|7.71|9.16|7.76|9.07|7.67|0
1652190280000|2022-05-10 13:44:40|9.07|7.67|9.09|7.69|9.14|7.74|9.07|7.67|0
1652190290000|2022-05-10 13:44:50|9.11|7.71|9.07|7.67|9.11|7.71|9.04|7.64|0
1652190300000|2022-05-10 13:45:00|8.99|7.59|8.97|7.57|9|7.6|8.97|7.57|0
1652190310000|2022-05-10 13:45:10|8.95|7.55|8.7|7.3|8.95|7.55|8.7|7.3|0
1652190320000|2022-05-10 13:45:20|8.6|7.2|8.7|7.3|8.7|7.3|8.6|7.2|0
1652190330000|2022-05-10 13:45:30|8.67|7.27|8.64|7.24|8.67|7.27|8.62|7.22|0
1652190340000|2022-05-10 13:45:40|8.6|7.2|8.44|7.04|8.6|7.2|8.44|7.04|0
1652190350000|2022-05-10 13:45:50|8.43|7.03|8.47|7.07|8.47|7.07|8.43|7.03|0
1652190360000|2022-05-10 13:46:00|8.46|7.06|8.6|7.2|8.6|7.2|8.46|7.06|0
1652190370000|2022-05-10 13:46:10|8.55|7.15|8.54|7.14|8.55|7.15|8.54|7.14|0
1652190380000|2022-05-10 13:46:20|8.47|7.07|8.47|7.07|8.54|7.14|8.47|7.07|0
1652190390000|2022-05-10 13:46:30|8.39|6.99|8.22|6.82|8.41|7.01|8.22|6.82|0
1652190400000|2022-05-10 13:46:40|8.92|7.52|8.83|7.43|8.92|7.52|8.83|7.43|0
1652190410000|2022-05-10 13:46:50|8.89|7.49|8.18|6.78|8.89|7.49|8.12|6.72|0
1652190420000|2022-05-10 13:47:00|8.12|6.72|8.11|6.71|8.17|6.77|8.11|6.71|0
1652190430000|2022-05-10 13:47:10|8.12|6.72|8.21|6.81|8.22|6.82|8.12|6.72|0
1652190440000|2022-05-10 13:47:20|8.64|7.24|8.71|7.31|8.71|7.31|8.64|7.24|0
1652190450000|2022-05-10 13:47:30|8.75|7.35|8.31|6.91|8.75|7.35|8.31|6.91|0
1652190460000|2022-05-10 13:47:40|8.28|6.88|8.29|6.89|8.3|6.9|8.28|6.88|0
1652190470000|2022-05-10 13:47:50|8.22|6.82|8.19|6.79|8.22|6.82|8.19|6.79|0
1652190480000|2022-05-10 13:48:00|8.14|6.74|8.23|6.83|8.23|6.83|8.13|6.73|0
1652190490000|2022-05-10 13:48:10|8.2|6.8|8.2|6.8|8.23|6.83|8.2|6.8|0
1652190500000|2022-05-10 13:48:20|8.28|6.88|8.24|6.84|8.3|6.9|8.23|6.83|0
1652190510000|2022-05-10 13:48:30|8.27|6.87|8.2|6.8|8.27|6.87|8.19|6.79|0
1652190520000|2022-05-10 13:48:40|8.34|6.94|8.34|6.94|8.34|6.94|8.3|6.9|0
1652190530000|2022-05-10 13:48:50|8.22|6.82|8.23|6.83|8.23|6.83|8.19|6.79|0
1652190540000|2022-05-10 13:49:00|8.22|6.82|8.15|6.75|8.22|6.82|8.15|6.75|0
1652190550000|2022-05-10 13:49:10|8.31|6.91|8.27|6.87|8.31|6.91|8.23|6.83|0
1652190560000|2022-05-10 13:49:20|8.19|6.79|8.09|6.69|8.19|6.79|8.09|6.69|0
1652190570000|2022-05-10 13:49:30|8.06|6.66|8.05|6.65|8.06|6.66|8.02|6.62|0
1652190580000|2022-05-10 13:49:40|8.03|6.63|8.13|6.73|8.13|6.73|8.03|6.63|0
1652190590000|2022-05-10 13:49:50|8.14|6.74|8.14|6.74|8.14|6.74|8.11|6.71|0
1652190600000|2022-05-10 13:50:00|8.06|6.66|8.09|6.69|8.09|6.69|8.05|6.65|0
1652190610000|2022-05-10 13:50:10|8.11|6.71|8.19|6.79|8.22|6.82|8.11|6.71|0
1652190620000|2022-05-10 13:50:20|8.12|6.72|8.08|6.68|8.14|6.74|8.08|6.68|0
1652190630000|2022-05-10 13:50:30|8.13|6.73|8.02|6.62|8.13|6.73|8.02|6.62|0
1652190640000|2022-05-10 13:50:40|7.99|6.59|8.05|6.65|8.05|6.65|7.99|6.59|0
1652190650000|2022-05-10 13:50:50|8.06|6.66|8.1|6.7|8.1|6.7|8.05|6.65|0
1652190660000|2022-05-10 13:51:00|8.05|6.65|8.16|6.76|8.28|6.88|8.05|6.65|0
1652190670000|2022-05-10 13:51:10|8.12|6.72|8.12|6.72|8.12|6.72|8.12|6.72|0
1652190680000|2022-05-10 13:51:20|8.08|6.68|8.09|6.69|8.11|6.71|8.08|6.68|0
1652190690000|2022-05-10 13:51:30|8.11|6.71|8.09|6.69|8.11|6.71|8.06|6.66|0
1652190700000|2022-05-10 13:51:40|8.02|6.62|8.14|6.74|8.14|6.74|8.02|6.62|0
1652190710000|2022-05-10 13:51:50|8.16|6.76|8.16|6.76|8.16|6.76|8.14|6.74|0
1652190720000|2022-05-10 13:52:00|8.22|6.82|8.34|6.94|8.36|6.96|8.22|6.82|0
1652190730000|2022-05-10 13:52:10|8.31|6.91|8.38|6.98|8.41|7.01|8.31|6.91|0
1652190740000|2022-05-10 13:52:20|8.47|7.07|8.54|7.14|8.54|7.14|8.47|7.07|0
1652190750000|2022-05-10 13:52:30|8.49|7.09|8.5|7.1|8.52|7.12|8.44|7.04|0
1652190760000|2022-05-10 13:52:40|8.49|7.09|8.47|7.07|8.49|7.09|8.47|7.07|0
1652190770000|2022-05-10 13:52:50|8.49|7.09|8.5|7.1|8.52|7.12|8.49|7.09|0
1652190780000|2022-05-10 13:53:00|8.52|7.12|8.67|7.27|8.67|7.27|8.52|7.12|0
1652190790000|2022-05-10 13:53:10|8.65|7.25|8.63|7.23|8.65|7.25|8.54|7.14|0
1652190800000|2022-05-10 13:53:20|8.68|7.28|8.7|7.3|8.7|7.3|8.67|7.27|0
1652190810000|2022-05-10 13:53:30|8.76|7.36|8.76|7.36|8.76|7.36|8.7|7.3|0
1652190820000|2022-05-10 13:53:40|8.7|7.3|8.71|7.31|8.75|7.35|8.7|7.3|0
1652190830000|2022-05-10 13:53:50|8.67|7.27|8.63|7.23|8.71|7.31|8.63|7.23|0
1652190840000|2022-05-10 13:54:00|8.67|7.27|8.67|7.27|8.68|7.28|8.67|7.27|0
1652190850000|2022-05-10 13:54:10|8.68|7.28|8.81|7.41|8.81|7.41|8.68|7.28|0
1652190860000|2022-05-10 13:54:20|8.75|7.35|8.59|7.19|8.75|7.35|8.59|7.19|0
1652190870000|2022-05-10 13:54:30|8.6|7.2|8.62|7.22|8.62|7.22|8.53|7.13|0
1652190880000|2022-05-10 13:54:40|8.63|7.23|8.58|7.18|8.65|7.25|8.58|7.18|0
1652190890000|2022-05-10 13:54:50|8.62|7.22|8.6|7.2|8.65|7.25|8.6|7.2|0
1652190900000|2022-05-10 13:55:00|8.62|7.22|8.71|7.31|8.71|7.31|8.6|7.2|0
1652190910000|2022-05-10 13:55:10|8.73|7.33|8.8|7.4|8.85|7.45|8.73|7.33|0
1652190920000|2022-05-10 13:55:20|8.83|7.43|8.85|7.45|8.86|7.46|8.83|7.43|0
1652190930000|2022-05-10 13:55:30|8.88|7.48|8.93|7.53|8.93|7.53|8.88|7.48|0
1652190940000|2022-05-10 13:55:40|8.96|7.56|8.81|7.41|8.96|7.56|8.81|7.41|0
1652190950000|2022-05-10 13:55:50|8.86|7.46|8.78|7.38|8.86|7.46|8.78|7.38|0
1652190960000|2022-05-10 13:56:00|8.81|7.41|8.83|7.43|8.83|7.43|8.78|7.38|0
1652190970000|2022-05-10 13:56:10|8.78|7.38|8.7|7.3|8.78|7.38|8.7|7.3|0
1652190980000|2022-05-10 13:56:20|8.71|7.31|8.53|7.13|8.71|7.31|8.52|7.12|0
1652190990000|2022-05-10 13:56:30|8.57|7.17|8.63|7.23|8.63|7.23|8.55|7.15|0
1652191000000|2022-05-10 13:56:40|8.62|7.22|8.86|7.46|8.86|7.46|8.62|7.22|0
1652191010000|2022-05-10 13:56:50|8.85|7.45|8.96|7.56|9.02|7.62|8.85|7.45|0
1652191020000|2022-05-10 13:57:00|8.98|7.58|9.05|7.65|9.05|7.65|8.98|7.58|0
1652191030000|2022-05-10 13:57:10|9|7.6|9.03|7.63|9.03|7.63|9|7.6|0
1652191040000|2022-05-10 13:57:20|9.05|7.65|9.02|7.62|9.05|7.65|8.98|7.58|0
1652191050000|2022-05-10 13:57:30|8.95|7.55|8.8|7.4|8.96|7.56|8.8|7.4|0
1652191060000|2022-05-10 13:57:40|8.89|7.49|8.86|7.46|8.89|7.49|8.86|7.46|0
1652191070000|2022-05-10 13:57:50|8.82|7.42|8.93|7.53|8.93|7.53|8.82|7.42|0
1652191080000|2022-05-10 13:58:00|8.94|7.54|9.01|7.61|9.01|7.61|8.94|7.54|0
1652191090000|2022-05-10 13:58:10|8.95|7.55|8.89|7.49|8.95|7.55|8.86|7.46|0
1652191100000|2022-05-10 13:58:20|8.9|7.5|8.9|7.5|8.9|7.5|8.85|7.45|0
1652191110000|2022-05-10 13:58:30|8.88|7.48|8.98|7.58|8.98|7.58|8.88|7.48|0
1652191120000|2022-05-10 13:58:40|9.05|7.65|9.22|7.82|9.24|7.84|9.03|7.63|0
1652191130000|2022-05-10 13:58:50|9.19|7.79|9.24|7.84|9.24|7.84|9.19|7.79|0
1652191140000|2022-05-10 13:59:00|9.19|7.79|9.19|7.79|9.22|7.82|9.19|7.79|0
1652191150000|2022-05-10 13:59:10|9.16|7.76|9.2|7.8|9.2|7.8|9.16|7.76|0
1652191160000|2022-05-10 13:59:20|9.19|7.79|9.15|7.75|9.22|7.82|9.12|7.72|0
1652191170000|2022-05-10 13:59:30|9.19|7.79|9.07|7.67|9.19|7.79|9.07|7.67|0
1652191180000|2022-05-10 13:59:40|9.08|7.68|9.16|7.76|9.2|7.8|9.08|7.68|0
1652191190000|2022-05-10 13:59:50|9.2|7.8|9.4|8|9.4|8|9.2|7.8|0
1652191200000|2022-05-10 14:00:00|9.45|8.05|9.28|7.88|9.45|8.05|9.27|7.87|0
1652191210000|2022-05-10 14:00:10|9.39|7.99|9.45|8.05|9.45|8.05|9.36|7.96|0
1652191220000|2022-05-10 14:00:20|9.43|8.03|9.45|8.05|9.47|8.07|9.41|8.01|0
1652191230000|2022-05-10 14:00:30|9.39|7.99|9.29|7.89|9.39|7.99|9.29|7.89|0
1652191240000|2022-05-10 14:00:40|9.25|7.85|9.13|7.73|9.25|7.85|9.13|7.73|0
1652191250000|2022-05-10 14:00:50|8.98|7.58|8.91|7.51|8.98|7.58|8.91|7.51|0
1652191260000|2022-05-10 14:01:00|8.9|7.5|9.12|7.72|9.12|7.72|8.9|7.5|0
1652191270000|2022-05-10 14:01:10|9.2|7.8|9.25|7.85|9.27|7.87|9.2|7.8|0
1652191280000|2022-05-10 14:01:20|9.27|7.87|9.24|7.84|9.27|7.87|9.19|7.79|0
1652191290000|2022-05-10 14:01:30|9.27|7.87|9.15|7.75|9.29|7.89|9.15|7.75|0
1652191300000|2022-05-10 14:01:40|9.25|7.85|9.17|7.77|9.25|7.85|9.15|7.75|0
1652191310000|2022-05-10 14:01:50|9.12|7.72|9.06|7.66|9.12|7.72|9.03|7.63|0
1652191320000|2022-05-10 14:02:00|9.04|7.64|8.92|7.52|9.04|7.64|8.87|7.47|0
1652191330000|2022-05-10 14:02:10|8.86|7.46|8.91|7.51|8.91|7.51|8.84|7.44|0
1652191340000|2022-05-10 14:02:20|8.95|7.55|9.03|7.63|9.03|7.63|8.91|7.51|0
1652191350000|2022-05-10 14:02:30|9.16|7.76|9.27|7.87|9.27|7.87|9.16|7.76|0
1652191360000|2022-05-10 14:02:40|9.25|7.85|9.37|7.97|9.37|7.97|9.25|7.85|0
1652191370000|2022-05-10 14:02:50|9.41|8.01|9.43|8.03|9.48|8.08|9.41|8.01|0
1652191380000|2022-05-10 14:03:00|9.54|8.14|9.55|8.15|9.55|8.15|9.54|8.14|0
1652191390000|2022-05-10 14:03:10|9.59|8.19|9.57|8.17|9.61|8.21|9.57|8.17|0
1652191400000|2022-05-10 14:03:20|9.61|8.21|9.69|8.29|9.69|8.29|9.61|8.21|0
1652191410000|2022-05-10 14:03:30|9.7|8.3|9.73|8.33|9.73|8.33|9.7|8.3|0
1652191420000|2022-05-10 14:03:40|9.7|8.3|9.61|8.21|9.7|8.3|9.57|8.17|0
1652191430000|2022-05-10 14:03:50|9.63|8.23|9.7|8.3|9.7|8.3|9.63|8.23|0
1652191440000|2022-05-10 14:04:00|9.72|8.32|9.7|8.3|9.73|8.33|9.7|8.3|0
1652191450000|2022-05-10 14:04:10|9.73|8.33|9.73|8.33|9.73|8.33|9.72|8.32|0
1652191460000|2022-05-10 14:04:20|9.72|8.32|9.66|8.26|9.72|8.32|9.66|8.26|0
1652191470000|2022-05-10 14:04:30|9.63|8.23|9.64|8.24|9.64|8.24|9.61|8.21|0
1652191480000|2022-05-10 14:04:40|9.59|8.19|9.61|8.21|9.64|8.24|9.59|8.19|0
1652191490000|2022-05-10 14:04:50|9.57|8.17|9.66|8.26|9.66|8.26|9.57|8.17|0
1652191500000|2022-05-10 14:05:00|9.68|8.28|9.73|8.33|9.73|8.33|9.66|8.26|0
1652191510000|2022-05-10 14:05:10|9.72|8.32|9.73|8.33|9.73|8.33|9.72|8.32|0
1652191520000|2022-05-10 14:05:20|9.72|8.32|9.54|8.14|9.72|8.32|9.46|8.06|0
1652191530000|2022-05-10 14:05:30|9.57|8.17|9.55|8.15|9.57|8.17|9.55|8.15|0
1652191540000|2022-05-10 14:05:40|9.43|8.03|9.48|8.08|9.48|8.08|9.39|7.99|0
1652191550000|2022-05-10 14:05:50|9.44|8.04|9.48|8.08|9.57|8.17|9.44|8.04|0
1652191560000|2022-05-10 14:06:00|9.53|8.13|9.7|8.3|9.7|8.3|9.53|8.13|0
1652191570000|2022-05-10 14:06:10|9.72|8.32|9.72|8.32|9.72|8.32|9.7|8.3|0
1652191580000|2022-05-10 14:06:20|9.99|8.59|10.07|8.67|10.07|8.67|9.97|8.57|0
1652191590000|2022-05-10 14:06:30|10|8.6|10.03|8.63|10.03|8.63|9.97|8.57|0
1652191600000|2022-05-10 14:06:40|10.05|8.65|10.07|8.67|10.09|8.69|10.05|8.65|0
1652191610000|2022-05-10 14:06:50|10.08|8.68|10.05|8.65|10.1|8.7|10.05|8.65|0
1652191620000|2022-05-10 14:07:00|9.99|8.59|10.06|8.66|10.06|8.66|9.97|8.57|0
1652191630000|2022-05-10 14:07:10|10.08|8.68|10.1|8.7|10.1|8.7|10.07|8.67|0
1652191640000|2022-05-10 14:07:20|10.08|8.68|10.05|8.65|10.08|8.68|10.05|8.65|0
1652191650000|2022-05-10 14:07:30|10.07|8.67|10.03|8.63|10.09|8.69|10.03|8.63|0
1652191660000|2022-05-10 14:07:40|9.97|8.57|9.95|8.55|9.97|8.57|9.95|8.55|0
1652191670000|2022-05-10 14:07:50|9.99|8.59|9.95|8.55|9.99|8.59|9.93|8.53|0
1652191680000|2022-05-10 14:08:00|9.99|8.59|9.97|8.57|10.03|8.63|9.97|8.57|0
1652191690000|2022-05-10 14:08:10|10.03|8.63|10.01|8.61|10.03|8.63|10.01|8.61|0
1652191700000|2022-05-10 14:08:20|9.99|8.59|9.94|8.54|10|8.6|9.94|8.54|0
1652191710000|2022-05-10 14:08:30|9.93|8.53|9.88|8.48|9.93|8.53|9.88|8.48|0
1652191720000|2022-05-10 14:08:40|9.86|8.46|9.82|8.42|9.86|8.46|9.81|8.41|0
1652191730000|2022-05-10 14:08:50|9.93|8.53|10.05|8.65|10.05|8.65|9.93|8.53|0
1652191740000|2022-05-10 14:09:00|10.03|8.63|10.06|8.66|10.06|8.66|10.03|8.63|0
1652191750000|2022-05-10 14:09:10|10.01|8.61|9.9|8.5|10.01|8.61|9.9|8.5|0
1652191760000|2022-05-10 14:09:20|9.82|8.42|9.5|8.1|9.82|8.42|9.46|8.06|0
1652191770000|2022-05-10 14:09:30|9.6|8.2|9.53|8.13|9.6|8.2|9.53|8.13|0
1652191780000|2022-05-10 14:09:40|9.54|8.14|9.35|7.95|9.54|8.14|9.35|7.95|0
1652191790000|2022-05-10 14:09:50|9.48|8.08|9.44|8.04|9.5|8.1|9.44|8.04|0
1652191800000|2022-05-10 14:10:00|9.55|8.15|9.64|8.24|9.66|8.26|9.55|8.15|0
1652191810000|2022-05-10 14:10:10|9.57|8.17|9.7|8.3|9.7|8.3|9.57|8.17|0
1652191820000|2022-05-10 14:10:20|9.66|8.26|9.8|8.4|9.84|8.44|9.66|8.26|0
1652191830000|2022-05-10 14:10:30|9.76|8.36|9.53|8.13|9.77|8.37|9.53|8.13|0
1652191840000|2022-05-10 14:10:40|9.5|8.1|9.48|8.08|9.51|8.11|9.48|8.08|0
1652191850000|2022-05-10 14:10:50|9.41|8.01|9.32|7.92|9.41|8.01|9.32|7.92|0
1652191860000|2022-05-10 14:11:00|9.17|7.77|9.22|7.82|9.3|7.9|9.17|7.77|0
1652191870000|2022-05-10 14:11:10|9.25|7.85|9.25|7.85|9.25|7.85|9.23|7.83|0
1652191880000|2022-05-10 14:11:20|9.34|7.94|9.41|8.01|9.44|8.04|9.34|7.94|0
1652191890000|2022-05-10 14:11:30|9.43|8.03|9.28|7.88|9.43|8.03|9.28|7.88|0
1652191900000|2022-05-10 14:11:40|9.25|7.85|9.36|7.96|9.36|7.96|9.25|7.85|0
1652191910000|2022-05-10 14:11:50|9.41|8.01|9.32|7.92|9.41|8.01|9.3|7.9|0
1652191920000|2022-05-10 14:12:00|9.24|7.84|9.37|7.97|9.37|7.97|9.24|7.84|0
1652191930000|2022-05-10 14:12:10|9.44|8.04|9.37|7.97|9.44|8.04|9.37|7.97|0
1652191940000|2022-05-10 14:12:20|9.22|7.82|9.32|7.92|9.34|7.94|9.22|7.82|0
1652191950000|2022-05-10 14:12:30|9.29|7.89|9.22|7.82|9.32|7.92|9.22|7.82|0
1652191960000|2022-05-10 14:12:40|9.19|7.79|8.98|7.58|9.19|7.79|8.98|7.58|0
1652191970000|2022-05-10 14:12:50|8.99|7.59|9.04|7.64|9.1|7.7|8.99|7.59|0
1652191980000|2022-05-10 14:13:00|9.03|7.63|8.82|7.42|9.03|7.63|8.82|7.42|0
1652191990000|2022-05-10 14:13:10|8.84|7.44|8.85|7.45|8.89|7.49|8.84|7.44|0
1652192000000|2022-05-10 14:13:20|8.87|7.47|8.76|7.36|8.89|7.49|8.76|7.36|0
1652192010000|2022-05-10 14:13:30|8.79|7.39|8.89|7.49|8.89|7.49|8.71|7.31|0
1652192020000|2022-05-10 14:13:40|8.92|7.52|8.93|7.53|8.93|7.53|8.91|7.51|0
1652192030000|2022-05-10 14:13:50|8.92|7.52|8.87|7.47|8.93|7.53|8.87|7.47|0
1652192040000|2022-05-10 14:14:00|8.91|7.51|9.27|7.87|9.27|7.87|8.91|7.51|0
1652192050000|2022-05-10 14:14:10|9.28|7.88|9.28|7.88|9.28|7.88|9.2|7.8|0
1652192060000|2022-05-10 14:14:20|9.2|7.8|9.06|7.66|9.22|7.82|9.01|7.61|0
1652192070000|2022-05-10 14:14:30|9.09|7.69|9.25|7.85|9.25|7.85|9.09|7.69|0
1652192080000|2022-05-10 14:14:40|9.22|7.82|9.18|7.78|9.27|7.87|9.18|7.78|0
1652192090000|2022-05-10 14:14:50|9.2|7.8|9.01|7.61|9.2|7.8|9.01|7.61|0
1652192100000|2022-05-10 14:15:00|8.94|7.54|9.09|7.69|9.09|7.69|8.94|7.54|0
1652192110000|2022-05-10 14:15:10|9.11|7.71|9.13|7.73|9.15|7.75|9.11|7.71|0
1652192120000|2022-05-10 14:15:20|9.25|7.85|9.34|7.94|9.34|7.94|9.25|7.85|0
1652192130000|2022-05-10 14:15:30|9.5|8.1|9.42|8.02|9.5|8.1|9.42|8.02|0
1652192140000|2022-05-10 14:15:40|9.34|7.94|9.34|7.94|9.34|7.94|9.34|7.94|0
1652192150000|2022-05-10 14:15:50|9.3|7.9|9.34|7.94|9.34|7.94|9.3|7.9|0
1652192160000|2022-05-10 14:16:00|9.37|7.97|9.36|7.96|9.43|8.03|9.32|7.92|0
1652192170000|2022-05-10 14:16:10|9.41|8.01|9.48|8.08|9.5|8.1|9.41|8.01|0
1652192180000|2022-05-10 14:16:20|9.46|8.06|9.48|8.08|9.53|8.13|9.46|8.06|0
1652192190000|2022-05-10 14:16:30|9.55|8.15|9.44|8.04|9.55|8.15|9.41|8.01|0
1652192200000|2022-05-10 14:16:40|9.41|8.01|9.16|7.76|9.41|8.01|9.16|7.76|0
1652192210000|2022-05-10 14:16:50|9.21|7.81|9.42|8.02|9.42|8.02|9.21|7.81|0
1652192220000|2022-05-10 14:17:00|9.27|7.87|9.24|7.84|9.33|7.93|9.24|7.84|0
1652192230000|2022-05-10 14:17:10|9.25|7.85|9.14|7.74|9.25|7.85|9.14|7.74|0
1652192240000|2022-05-10 14:17:20|9.23|7.83|9.16|7.76|9.25|7.85|9.16|7.76|0
1652192250000|2022-05-10 14:17:30|9.08|7.68|9.03|7.63|9.08|7.68|8.96|7.56|0
1652192260000|2022-05-10 14:17:40|9.05|7.65|9.14|7.74|9.14|7.74|9.03|7.63|0
1652192270000|2022-05-10 14:17:50|9.27|7.87|9.41|8.01|9.41|8.01|9.27|7.87|0
1652192280000|2022-05-10 14:18:00|9.36|7.96|9.21|7.81|9.39|7.99|9.21|7.81|0
1652192290000|2022-05-10 14:18:10|9.17|7.77|9.21|7.81|9.32|7.92|9.17|7.77|0
1652192300000|2022-05-10 14:18:20|9.3|7.9|9.27|7.87|9.3|7.9|9.27|7.87|0
1652192310000|2022-05-10 14:18:30|9.31|7.91|9.21|7.81|9.31|7.91|9.21|7.81|0
1652192320000|2022-05-10 14:18:40|9.18|7.78|9.23|7.83|9.23|7.83|9.13|7.73|0
1652192330000|2022-05-10 14:18:50|9.26|7.86|9.28|7.88|9.28|7.88|9.21|7.81|0
1652192340000|2022-05-10 14:19:00|9.14|7.74|9.11|7.71|9.14|7.74|9.06|7.66|0
1652192350000|2022-05-10 14:19:10|9.13|7.73|8.95|7.55|9.13|7.73|8.89|7.49|0
1652192360000|2022-05-10 14:19:20|8.92|7.52|8.94|7.54|9.01|7.61|8.86|7.46|0
1652192370000|2022-05-10 14:19:30|9.04|7.64|8.96|7.56|9.04|7.64|8.9|7.5|0
1652192380000|2022-05-10 14:19:40|8.91|7.51|9.02|7.62|9.02|7.62|8.91|7.51|0
1652192390000|2022-05-10 14:19:50|9.14|7.74|9.08|7.68|9.14|7.74|9.08|7.68|0
1652192400000|2022-05-10 14:20:00|9.1|7.7|8.97|7.57|9.11|7.71|8.97|7.57|0
1652192410000|2022-05-10 14:20:10|9.05|7.65|9.13|7.73|9.18|7.78|9.05|7.65|0
1652192420000|2022-05-10 14:20:20|8.75|7.35|8.75|7.35|8.77|7.37|8.75|7.35|0
1652192430000|2022-05-10 14:20:30|8.31|6.91|8.31|6.91|8.37|6.97|8.31|6.91|0
1652192440000|2022-05-10 14:20:40|8.23|6.83|8.26|6.86|8.31|6.91|8.23|6.83|0
1652192450000|2022-05-10 14:20:50|8.34|6.94|8.62|7.22|8.62|7.22|8.29|6.89|0
1652192460000|2022-05-10 14:21:00|8.74|7.34|8.73|7.33|8.82|7.42|8.72|7.32|0
1652192470000|2022-05-10 14:21:10|8.78|7.38|8.72|7.32|8.78|7.38|8.72|7.32|0
1652192480000|2022-05-10 14:21:20|8.6|7.2|8.58|7.18|8.6|7.2|8.58|7.18|0
1652192490000|2022-05-10 14:21:30|8.55|7.15|8.43|7.03|8.55|7.15|8.42|7.02|0
1652192500000|2022-05-10 14:21:40|8.35|6.95|8.3|6.9|8.37|6.97|8.3|6.9|0
1652192510000|2022-05-10 14:21:50|8.37|6.97|8.35|6.95|8.38|6.98|8.31|6.91|0
1652192520000|2022-05-10 14:22:00|8.48|7.08|8.23|6.83|8.48|7.08|8.23|6.83|0
1652192530000|2022-05-10 14:22:10|8.2|6.8|8.16|6.76|8.24|6.84|8.15|6.75|0
1652192540000|2022-05-10 14:22:20|8.15|6.75|7.95|6.55|8.15|6.75|7.95|6.55|0
1652192550000|2022-05-10 14:22:30|8.04|6.64|8.09|6.69|8.12|6.72|8.04|6.64|0
1652192560000|2022-05-10 14:22:40|8.15|6.75|8.13|6.73|8.15|6.75|8.12|6.72|0
1652192570000|2022-05-10 14:22:50|8.16|6.76|8.02|6.62|8.16|6.76|8.02|6.62|0
1652192580000|2022-05-10 14:23:00|8.04|6.64|7.82|6.42|8.04|6.64|7.79|6.39|0
1652192590000|2022-05-10 14:23:10|7.85|6.45|7.88|6.48|7.88|6.48|7.82|6.42|0
1652192600000|2022-05-10 14:23:20|7.84|6.44|7.79|6.39|7.84|6.44|7.79|6.39|0
1652192610000|2022-05-10 14:23:30|7.81|6.41|7.87|6.47|7.87|6.47|7.81|6.41|0
1652192620000|2022-05-10 14:23:40|7.82|6.42|7.79|6.39|7.83|6.43|7.79|6.39|0
1652192630000|2022-05-10 14:23:50|7.78|6.38|7.83|6.43|7.84|6.44|7.78|6.38|0
1652192640000|2022-05-10 14:24:00|7.87|6.47|8.04|6.64|8.07|6.67|7.87|6.47|0
1652192650000|2022-05-10 14:24:10|7.97|6.57|7.85|6.45|7.98|6.58|7.85|6.45|0
1652192660000|2022-05-10 14:24:20|7.87|6.47|7.97|6.57|7.97|6.57|7.87|6.47|0
1652192670000|2022-05-10 14:24:30|8.04|6.64|8.05|6.65|8.05|6.65|8.04|6.64|0
1652192680000|2022-05-10 14:24:40|8.07|6.67|8.18|6.78|8.18|6.78|8.05|6.65|0
1652192690000|2022-05-10 14:24:50|8.1|6.7|8.08|6.68|8.12|6.72|8.08|6.68|0
1652192700000|2022-05-10 14:25:00|8.07|6.67|8.01|6.61|8.07|6.67|7.95|6.55|0
1652192710000|2022-05-10 14:25:10|7.98|6.58|7.93|6.53|7.98|6.58|7.93|6.53|0
1652192720000|2022-05-10 14:25:20|8.05|6.65|8.08|6.68|8.1|6.7|8.05|6.65|0
1652192730000|2022-05-10 14:25:30|8.1|6.7|8.07|6.67|8.12|6.72|8.07|6.67|0
1652192740000|2022-05-10 14:25:40|7.93|6.53|8.02|6.62|8.02|6.62|7.93|6.53|0
1652192750000|2022-05-10 14:25:50|7.98|6.58|8.01|6.61|8.01|6.61|7.96|6.56|0
1652192760000|2022-05-10 14:26:00|8.07|6.67|8.05|6.65|8.12|6.72|8.05|6.65|0
1652192770000|2022-05-10 14:26:10|8.08|6.68|8.13|6.73|8.13|6.73|8.08|6.68|0
1652192780000|2022-05-10 14:26:20|8.02|6.62|8.05|6.65|8.07|6.67|8.02|6.62|0
1652192790000|2022-05-10 14:26:30|8.16|6.76|8.08|6.68|8.16|6.76|8.06|6.66|0
1652192800000|2022-05-10 14:26:40|7.88|6.48|7.81|6.41|7.89|6.49|7.81|6.41|0
1652192810000|2022-05-10 14:26:50|7.83|6.43|7.82|6.42|7.84|6.44|7.79|6.39|0
1652192820000|2022-05-10 14:27:00|7.87|6.47|7.83|6.43|7.87|6.47|7.83|6.43|0
1652192830000|2022-05-10 14:27:10|7.78|6.38|7.7|6.3|7.78|6.38|7.7|6.3|0
1652192840000|2022-05-10 14:27:20|7.76|6.36|7.81|6.41|7.84|6.44|7.73|6.33|0
1652192850000|2022-05-10 14:27:30|7.75|6.35|7.65|6.25|7.75|6.35|7.65|6.25|0
1652192860000|2022-05-10 14:27:40|7.59|6.19|7.61|6.21|7.63|6.23|7.59|6.19|0
1652192870000|2022-05-10 14:27:50|7.6|6.2|7.57|6.17|7.64|6.24|7.57|6.17|0
1652192880000|2022-05-10 14:28:00|7.61|6.21|7.54|6.14|7.61|6.21|7.54|6.14|0
1652192890000|2022-05-10 14:28:10|7.45|6.05|7.51|6.11|7.51|6.11|7.45|6.05|0
1652192900000|2022-05-10 14:28:20|7.55|6.15|7.55|6.15|7.57|6.17|7.55|6.15|0
1652192910000|2022-05-10 14:28:30|7.58|6.18|7.48|6.08|7.58|6.18|7.48|6.08|0
1652192920000|2022-05-10 14:28:40|7.5|6.1|7.42|6.02|7.51|6.11|7.42|6.02|0
1652192930000|2022-05-10 14:28:50|7.45|6.05|7.44|6.04|7.45|6.05|7.44|6.04|0
1652192940000|2022-05-10 14:29:00|7.48|6.08|7.58|6.18|7.58|6.18|7.48|6.08|0
1652192950000|2022-05-10 14:29:10|7.63|6.23|7.64|6.24|7.66|6.26|7.61|6.21|0
1652192960000|2022-05-10 14:29:20|7.69|6.29|7.76|6.36|7.79|6.39|7.69|6.29|0
1652192970000|2022-05-10 14:29:30|7.81|6.41|7.73|6.33|7.82|6.42|7.73|6.33|0
1652192980000|2022-05-10 14:29:40|7.72|6.32|7.78|6.38|7.78|6.38|7.72|6.32|0
1652192990000|2022-05-10 14:29:50|7.76|6.36|7.78|6.38|7.78|6.38|7.7|6.3|0
1652193000000|2022-05-10 14:30:00|7.76|6.36|7.73|6.33|7.76|6.36|7.67|6.27|0
1652193010000|2022-05-10 14:30:10|7.7|6.3|7.8|6.4|7.8|6.4|7.7|6.3|0
1652193020000|2022-05-10 14:30:20|7.82|6.42|7.76|6.36|7.82|6.42|7.76|6.36|0
1652193030000|2022-05-10 14:30:30|7.71|6.31|7.67|6.27|7.71|6.31|7.64|6.24|0
1652193040000|2022-05-10 14:30:40|7.73|6.33|7.67|6.27|7.74|6.34|7.67|6.27|0
1652193050000|2022-05-10 14:30:50|7.69|6.29|7.73|6.33|7.75|6.35|7.69|6.29|0
1652193060000|2022-05-10 14:31:00|7.75|6.35|7.81|6.41|7.81|6.41|7.72|6.32|0
1652193070000|2022-05-10 14:31:10|7.64|6.24|7.65|6.25|7.65|6.25|7.57|6.17|0
1652193080000|2022-05-10 14:31:20|7.7|6.3|7.71|6.31|7.79|6.39|7.69|6.29|0
1652193090000|2022-05-10 14:31:30|7.69|6.29|7.7|6.3|7.76|6.36|7.69|6.29|0
1652193100000|2022-05-10 14:31:40|7.64|6.24|7.61|6.21|7.64|6.24|7.6|6.2|0
1652193110000|2022-05-10 14:31:50|7.6|6.2|7.73|6.33|7.73|6.33|7.6|6.2|0
1652193120000|2022-05-10 14:32:00|7.62|6.22|7.62|6.22|7.65|6.25|7.62|6.22|0
1652193130000|2022-05-10 14:32:10|7.63|6.23|7.57|6.17|7.63|6.23|7.55|6.15|0
1652193140000|2022-05-10 14:32:20|7.61|6.21|7.58|6.18|7.61|6.21|7.58|6.18|0
1652193150000|2022-05-10 14:32:30|7.55|6.15|7.69|6.29|7.69|6.29|7.55|6.15|0
1652193160000|2022-05-10 14:32:40|7.82|6.42|7.82|6.42|7.82|6.42|7.78|6.38|0
1652193170000|2022-05-10 14:32:50|7.8|6.4|7.82|6.42|7.82|6.42|7.79|6.39|0
1652193180000|2022-05-10 14:33:00|7.94|6.54|7.83|6.43|7.94|6.54|7.83|6.43|0
1652193190000|2022-05-10 14:33:10|7.75|6.35|7.63|6.23|7.78|6.38|7.61|6.21|0
1652193200000|2022-05-10 14:33:20|7.65|6.25|7.64|6.24|7.66|6.26|7.6|6.2|0
1652193210000|2022-05-10 14:33:30|7.6|6.2|7.55|6.15|7.6|6.2|7.55|6.15|0
1652193220000|2022-05-10 14:33:40|7.47|6.07|7.42|6.02|7.47|6.07|7.41|6.01|0
1652193230000|2022-05-10 14:33:50|7.48|6.08|7.31|5.91|7.48|6.08|7.31|5.91|0
1652193240000|2022-05-10 14:34:00|7.32|5.92|7.28|5.88|7.32|5.92|7.26|5.86|0
1652193250000|2022-05-10 14:34:10|7.25|5.85|7.34|5.94|7.34|5.94|7.25|5.85|0
1652193260000|2022-05-10 14:34:20|7.29|5.89|7.26|5.86|7.29|5.89|7.25|5.85|0
1652193270000|2022-05-10 14:34:30|7.29|5.89|7.36|5.96|7.36|5.96|7.29|5.89|0
1652193280000|2022-05-10 14:34:40|7.42|6.02|7.38|5.98|7.42|6.02|7.38|5.98|0
1652193290000|2022-05-10 14:34:50|7.39|5.99|7.41|6.01|7.41|6.01|7.39|5.99|0
1652193300000|2022-05-10 14:35:00|7.49|6.09|7.45|6.05|7.49|6.09|7.45|6.05|0
1652193310000|2022-05-10 14:35:10|7.41|6.01|7.36|5.96|7.41|6.01|7.36|5.96|0
1652193320000|2022-05-10 14:35:20|7.35|5.95|7.39|5.99|7.41|6.01|7.35|5.95|0
1652193330000|2022-05-10 14:35:30|7.36|5.96|7.39|5.99|7.39|5.99|7.36|5.96|0
1652193340000|2022-05-10 14:35:40|7.41|6.01|7.34|5.94|7.41|6.01|7.31|5.91|0
1652193350000|2022-05-10 14:35:50|7.32|5.92|7.29|5.89|7.34|5.94|7.28|5.88|0
1652193360000|2022-05-10 14:36:00|7.28|5.88|7.32|5.92|7.32|5.92|7.28|5.88|0
1652193370000|2022-05-10 14:36:10|7.41|6.01|7.34|5.94|7.41|6.01|7.31|5.91|0
1652193380000|2022-05-10 14:36:20|7.32|5.92|7.41|6.01|7.41|6.01|7.32|5.92|0
1652193390000|2022-05-10 14:36:30|7.34|5.94|7.29|5.89|7.34|5.94|7.29|5.89|0
1652193400000|2022-05-10 14:36:40|7.26|5.86|7.26|5.86|7.26|5.86|7.24|5.84|0
1652193410000|2022-05-10 14:36:50|7.22|5.82|7.22|5.82|7.24|5.84|7.21|5.81|0
1652193420000|2022-05-10 14:37:00|7.24|5.84|7.31|5.91|7.31|5.91|7.24|5.84|0
1652193430000|2022-05-10 14:37:10|7.32|5.92|7.26|5.86|7.32|5.92|7.26|5.86|0
1652193440000|2022-05-10 14:37:20|7.19|5.79|7.18|5.78|7.19|5.79|7.17|5.77|0
1652193450000|2022-05-10 14:37:30|7.21|5.81|7.28|5.88|7.31|5.91|7.21|5.81|0
1652193460000|2022-05-10 14:37:40|7.21|5.81|7.15|5.75|7.21|5.81|7.15|5.75|0
1652193470000|2022-05-10 14:37:50|7.08|5.68|7.03|5.63|7.11|5.71|7.03|5.63|0
1652193480000|2022-05-10 14:38:00|7.07|5.67|7.08|5.68|7.08|5.68|7.03|5.63|0
1652193490000|2022-05-10 14:38:10|7.04|5.64|6.95|5.55|7.04|5.64|6.95|5.55|0
1652193500000|2022-05-10 14:38:20|6.92|5.52|6.99|5.59|6.99|5.59|6.92|5.52|0
1652193510000|2022-05-10 14:38:30|6.95|5.55|6.96|5.56|6.96|5.56|6.93|5.53|0
1652193520000|2022-05-10 14:38:40|6.95|5.55|6.92|5.52|6.95|5.55|6.92|5.52|0
1652193530000|2022-05-10 14:38:50|6.9|5.5|6.88|5.48|6.9|5.5|6.86|5.46|0
1652193540000|2022-05-10 14:39:00|6.92|5.52|6.86|5.46|6.92|5.52|6.84|5.44|0
1652193550000|2022-05-10 14:39:10|6.85|5.45|6.88|5.48|6.88|5.48|6.84|5.44|0
1652193560000|2022-05-10 14:39:20|6.94|5.54|6.93|5.53|6.97|5.57|6.93|5.53|0
1652193570000|2022-05-10 14:39:30|6.86|5.46|6.85|5.45|6.86|5.46|6.85|5.45|0
1652193580000|2022-05-10 14:39:40|6.86|5.46|6.86|5.46|6.86|5.46|6.86|5.46|0
1652193590000|2022-05-10 14:39:50|6.88|5.48|6.82|5.42|6.88|5.48|6.82|5.42|0
1652193600000|2022-05-10 14:40:00|6.86|5.46|6.78|5.38|6.86|5.46|6.78|5.38|0
1652193610000|2022-05-10 14:40:10|6.8|5.4|6.85|5.45|6.86|5.46|6.8|5.4|0
1652193620000|2022-05-10 14:40:20|6.81|5.41|6.8|5.4|6.81|5.41|6.8|5.4|0
1652193630000|2022-05-10 14:40:30|6.78|5.38|6.8|5.4|6.84|5.44|6.78|5.38|0
1652193640000|2022-05-10 14:40:40|6.76|5.36|6.77|5.37|6.77|5.37|6.76|5.36|0
1652193650000|2022-05-10 14:40:50|6.76|5.36|6.65|5.25|6.76|5.36|6.65|5.25|0
1652193660000|2022-05-10 14:41:00|6.59|5.19|6.6|5.2|6.6|5.2|6.59|5.19|0
1652193670000|2022-05-10 14:41:10|6.57|5.17|6.51|5.11|6.57|5.17|6.51|5.11|0
1652193680000|2022-05-10 14:41:20|6.54|5.14|6.55|5.15|6.55|5.15|6.5|5.1|0
1652193690000|2022-05-10 14:41:30|6.57|5.17|6.89|5.49|6.89|5.49|6.38|4.98|0
1652193700000|2022-05-10 14:41:40|6.92|5.52|7.28|5.88|7.29|5.89|6.92|5.52|0
1652193710000|2022-05-10 14:41:50|7.27|5.87|7.43|6.03|7.43|6.03|7.24|5.84|0
1652193720000|2022-05-10 14:42:00|7.46|6.06|7.41|6.01|7.46|6.06|7.37|5.97|0
1652193730000|2022-05-10 14:42:10|7.43|6.03|7.4|6|7.43|6.03|7.36|5.96|0
1652193740000|2022-05-10 14:42:20|7.41|6.01|7.34|5.94|7.41|6.01|7.33|5.93|0
1652193750000|2022-05-10 14:42:30|7.37|5.97|7.32|5.92|7.37|5.97|7.32|5.92|0
1652193760000|2022-05-10 14:42:40|7.36|5.96|7.34|5.94|7.39|5.99|7.34|5.94|0
1652193770000|2022-05-10 14:42:50|7.33|5.93|7.32|5.92|7.34|5.94|7.3|5.9|0
1652193780000|2022-05-10 14:43:00|7.36|5.96|7.4|6|7.4|6|7.36|5.96|0
1652193790000|2022-05-10 14:43:10|7.39|5.99|7.33|5.93|7.39|5.99|7.33|5.93|0
1652193800000|2022-05-10 14:43:20|7.34|5.94|7.32|5.92|7.36|5.96|7.32|5.92|0
1652193810000|2022-05-10 14:43:30|7.33|5.93|7.43|6.03|7.43|6.03|7.32|5.92|0
1652193820000|2022-05-10 14:43:40|7.37|5.97|7.41|6.01|7.41|6.01|7.37|5.97|0
1652193830000|2022-05-10 14:43:50|7.43|6.03|7.64|6.24|7.64|6.24|7.43|6.03|0
1652193840000|2022-05-10 14:44:00|7.58|6.18|7.6|6.2|7.61|6.21|7.57|6.17|0
1652193850000|2022-05-10 14:44:10|7.69|6.29|7.73|6.33|7.73|6.33|7.66|6.26|0
1652193860000|2022-05-10 14:44:20|7.7|6.3|7.61|6.21|7.7|6.3|7.61|6.21|0
1652193870000|2022-05-10 14:44:30|7.56|6.16|7.53|6.13|7.56|6.16|7.51|6.11|0
1652193880000|2022-05-10 14:44:40|7.57|6.17|7.66|6.26|7.71|6.31|7.57|6.17|0
1652193890000|2022-05-10 14:44:50|7.64|6.24|7.73|6.33|7.73|6.33|7.64|6.24|0
1652193900000|2022-05-10 14:45:00|7.7|6.3|7.66|6.26|7.74|6.34|7.66|6.26|0
1652193910000|2022-05-10 14:45:10|7.6|6.2|7.69|6.29|7.7|6.3|7.6|6.2|0
1652193920000|2022-05-10 14:45:20|7.67|6.27|7.58|6.18|7.67|6.27|7.58|6.18|0
1652193930000|2022-05-10 14:45:30|7.61|6.21|7.48|6.08|7.61|6.21|7.44|6.04|0
1652193940000|2022-05-10 14:45:40|7.47|6.07|7.45|6.05|7.47|6.07|7.4|6|0
1652193950000|2022-05-10 14:45:50|7.46|6.06|7.51|6.11|7.51|6.11|7.46|6.06|0
1652193960000|2022-05-10 14:46:00|7.53|6.13|7.48|6.08|7.54|6.14|7.48|6.08|0
1652193970000|2022-05-10 14:46:10|7.46|6.06|7.39|5.99|7.46|6.06|7.39|5.99|0
1652193980000|2022-05-10 14:46:20|7.38|5.98|7.31|5.91|7.38|5.98|7.3|5.9|0
1652193990000|2022-05-10 14:46:30|7.26|5.86|7.26|5.86|7.3|5.9|7.26|5.86|0
1652194000000|2022-05-10 14:46:40|7.25|5.85|7.18|5.78|7.25|5.85|7.18|5.78|0
1652194010000|2022-05-10 14:46:50|7.22|5.82|7.23|5.83|7.23|5.83|7.19|5.79|0
1652194020000|2022-05-10 14:47:00|7.25|5.85|7.32|5.92|7.32|5.92|7.23|5.83|0
1652194030000|2022-05-10 14:47:10|7.27|5.87|7.18|5.78|7.27|5.87|7.18|5.78|0
1652194040000|2022-05-10 14:47:20|7.12|5.72|7.12|5.72|7.14|5.74|7.12|5.72|0
1652194050000|2022-05-10 14:47:30|7.15|5.75|7.11|5.71|7.16|5.76|7.11|5.71|0
1652194060000|2022-05-10 14:47:40|7.12|5.72|7.09|5.69|7.12|5.72|7.07|5.67|0
1652194070000|2022-05-10 14:47:50|7.07|5.67|7.01|5.61|7.07|5.67|6.99|5.59|0
1652194080000|2022-05-10 14:48:00|7.04|5.64|7.08|5.68|7.08|5.68|7.04|5.64|0
1652194090000|2022-05-10 14:48:10|7.11|5.71|7|5.6|7.11|5.71|7|5.6|0
1652194100000|2022-05-10 14:48:20|7.01|5.61|6.97|5.57|7.03|5.63|6.97|5.57|0
1652194110000|2022-05-10 14:48:30|6.99|5.59|6.97|5.57|7|5.6|6.97|5.57|0
1652194120000|2022-05-10 14:48:40|6.95|5.55|6.87|5.47|6.95|5.55|6.87|5.47|0
1652194130000|2022-05-10 14:48:50|6.85|5.45|6.78|5.38|6.85|5.45|6.78|5.38|0
1652194140000|2022-05-10 14:49:00|6.76|5.36|6.8|5.4|6.8|5.4|6.75|5.35|0
1652194150000|2022-05-10 14:49:10|6.76|5.36|7.07|5.67|7.07|5.67|6.72|5.32|0
1652194160000|2022-05-10 14:49:20|7.1|5.7|7.13|5.73|7.17|5.77|7.09|5.69|0
1652194170000|2022-05-10 14:49:30|7.11|5.71|7.16|5.76|7.17|5.77|7.11|5.71|0
1652194180000|2022-05-10 14:49:40|7.12|5.72|7.2|5.8|7.2|5.8|7.09|5.69|0
1652194190000|2022-05-10 14:49:50|7.1|5.7|7.17|5.77|7.17|5.77|7.1|5.7|0
1652194200000|2022-05-10 14:50:00|7.08|5.68|7.03|5.63|7.11|5.71|7.03|5.63|0
1652194210000|2022-05-10 14:50:10|6.93|5.53|6.94|5.54|6.95|5.55|6.93|5.53|0
1652194220000|2022-05-10 14:50:20|6.95|5.55|6.88|5.48|6.95|5.55|6.88|5.48|0
1652194230000|2022-05-10 14:50:30|6.85|5.45|6.84|5.44|6.85|5.45|6.83|5.43|0
1652194240000|2022-05-10 14:50:40|6.74|5.34|6.73|5.33|6.76|5.36|6.73|5.33|0
1652194250000|2022-05-10 14:50:50|6.76|5.36|6.76|5.36|6.76|5.36|6.76|5.36|0
1652194260000|2022-05-10 14:51:00|6.85|5.45|6.89|5.49|6.89|5.49|6.85|5.45|0
1652194270000|2022-05-10 14:51:10|6.93|5.53|6.93|5.53|6.97|5.57|6.93|5.53|0
1652194280000|2022-05-10 14:51:20|7.09|5.69|7.04|5.64|7.09|5.69|7|5.6|0
1652194290000|2022-05-10 14:51:30|7.07|5.67|7.11|5.71|7.11|5.71|7.04|5.64|0
1652194300000|2022-05-10 14:51:40|7.08|5.68|7.04|5.64|7.16|5.76|7.04|5.64|0
1652194310000|2022-05-10 14:51:50|7.13|5.73|7.23|5.83|7.23|5.83|7.13|5.73|0
1652194320000|2022-05-10 14:52:00|7.21|5.81|7.21|5.81|7.23|5.83|7.2|5.8|0
1652194330000|2022-05-10 14:52:10|7.17|5.77|7.26|5.86|7.26|5.86|7.17|5.77|0
1652194340000|2022-05-10 14:52:20|7.3|5.9|7.24|5.84|7.3|5.9|7.23|5.83|0
1652194350000|2022-05-10 14:52:30|7.17|5.77|7.1|5.7|7.17|5.77|7.1|5.7|0
1652194360000|2022-05-10 14:52:40|7.09|5.69|7.11|5.71|7.15|5.75|7.09|5.69|0
1652194370000|2022-05-10 14:52:50|7.08|5.68|7.12|5.72|7.12|5.72|7.08|5.68|0
1652194380000|2022-05-10 14:53:00|7.09|5.69|7.01|5.61|7.09|5.69|7.01|5.61|0
1652194390000|2022-05-10 14:53:10|7.03|5.63|7.01|5.61|7.04|5.64|7.01|5.61|0
1652194400000|2022-05-10 14:53:20|7.05|5.65|7.05|5.65|7.13|5.73|7.05|5.65|0
1652194410000|2022-05-10 14:53:30|7.07|5.67|7.2|5.8|7.21|5.81|7.07|5.67|0
1652194420000|2022-05-10 14:53:40|7.21|5.81|7.26|5.86|7.26|5.86|7.2|5.8|0
1652194430000|2022-05-10 14:53:50|7.23|5.83|7.21|5.81|7.26|5.86|7.21|5.81|0
1652194440000|2022-05-10 14:54:00|7.24|5.84|7.35|5.95|7.35|5.95|7.24|5.84|0
1652194450000|2022-05-10 14:54:10|7.34|5.94|7.49|6.09|7.49|6.09|7.34|5.94|0
1652194460000|2022-05-10 14:54:20|7.51|6.11|7.45|6.05|7.51|6.11|7.45|6.05|0
1652194470000|2022-05-10 14:54:30|7.48|6.08|7.59|6.19|7.59|6.19|7.48|6.08|0
1652194480000|2022-05-10 14:54:40|7.58|6.18|7.48|6.08|7.59|6.19|7.48|6.08|0
1652194490000|2022-05-10 14:54:50|7.49|6.09|7.49|6.09|7.49|6.09|7.46|6.06|0
1652194500000|2022-05-10 14:55:00|7.46|6.06|7.35|5.95|7.46|6.06|7.35|5.95|0
1652194510000|2022-05-10 14:55:10|7.37|5.97|7.31|5.91|7.38|5.98|7.31|5.91|0
1652194520000|2022-05-10 14:55:20|7.21|5.81|7.2|5.8|7.21|5.81|7.2|5.8|0
1652194530000|2022-05-10 14:55:30|7.12|5.72|7.17|5.77|7.2|5.8|7.12|5.72|0
1652194540000|2022-05-10 14:55:40|7.19|5.79|7.2|5.8|7.2|5.8|7.19|5.79|0
1652194550000|2022-05-10 14:55:50|7.16|5.76|7.23|5.83|7.23|5.83|7.16|5.76|0
1652194560000|2022-05-10 14:56:00|7.19|5.79|7.21|5.81|7.25|5.85|7.19|5.79|0
1652194570000|2022-05-10 14:56:10|7.2|5.8|7.32|5.92|7.42|6.02|7.2|5.8|0
1652194580000|2022-05-10 14:56:20|7.27|5.87|7.21|5.81|7.27|5.87|7.2|5.8|0
1652194590000|2022-05-10 14:56:30|7.17|5.77|7.3|5.9|7.3|5.9|7.17|5.77|0
1652194600000|2022-05-10 14:56:40|7.23|5.83|7.31|5.91|7.34|5.94|7.23|5.83|0
1652194610000|2022-05-10 14:56:50|7.36|5.96|7.31|5.91|7.36|5.96|7.28|5.88|0
1652194620000|2022-05-10 14:57:00|7.35|5.95|7.31|5.91|7.35|5.95|7.29|5.89|0
1652194630000|2022-05-10 14:57:10|7.28|5.88|7.21|5.81|7.28|5.88|7.21|5.81|0
1652194640000|2022-05-10 14:57:20|7.2|5.8|7.19|5.79|7.2|5.8|7.18|5.78|0
1652194650000|2022-05-10 14:57:30|7.25|5.85|7.19|5.79|7.25|5.85|7.14|5.74|0
1652194660000|2022-05-10 14:57:40|7.17|5.77|7.25|5.85|7.25|5.85|7.17|5.77|0
1652194670000|2022-05-10 14:57:50|7.31|5.91|7.28|5.88|7.31|5.91|7.28|5.88|0
1652194680000|2022-05-10 14:58:00|7.39|5.99|7.36|5.96|7.39|5.99|7.36|5.96|0
1652194690000|2022-05-10 14:58:10|7.38|5.98|7.41|6.01|7.42|6.02|7.36|5.96|0
1652194700000|2022-05-10 14:58:20|7.38|5.98|7.3|5.9|7.38|5.98|7.3|5.9|0
1652194710000|2022-05-10 14:58:30|7.36|5.96|7.42|6.02|7.43|6.03|7.36|5.96|0
1652194720000|2022-05-10 14:58:40|7.43|6.03|7.42|6.02|7.45|6.05|7.42|6.02|0
1652194730000|2022-05-10 14:58:50|7.43|6.03|7.42|6.02|7.43|6.03|7.39|5.99|0
1652194740000|2022-05-10 14:59:00|7.45|6.05|7.34|5.94|7.45|6.05|7.31|5.91|0
1652194750000|2022-05-10 14:59:10|7.29|5.89|7.23|5.83|7.31|5.91|7.21|5.81|0
1652194760000|2022-05-10 14:59:20|7.2|5.8|7.06|5.66|7.2|5.8|7.04|5.64|0
1652194770000|2022-05-10 14:59:30|7|5.6|7.01|5.61|7.01|5.61|7|5.6|0
1652194780000|2022-05-10 14:59:40|7.04|5.64|7.12|5.72|7.12|5.72|7.04|5.64|0
1652194790000|2022-05-10 14:59:50|7.1|5.7|7.04|5.64|7.1|5.7|7.04|5.64|0
1652194800000|2022-05-10 15:00:00|6.97|5.57|7.02|5.62|7.09|5.69|6.97|5.57|0
1652194810000|2022-05-10 15:00:10|7.09|5.69|6.97|5.57|7.1|5.7|6.97|5.57|0
1652194820000|2022-05-10 15:00:20|7.01|5.61|7.13|5.73|7.13|5.73|7.01|5.61|0
1652194830000|2022-05-10 15:00:30|7.14|5.74|7.04|5.64|7.14|5.74|7.04|5.64|0
1652194840000|2022-05-10 15:00:40|7.02|5.62|6.98|5.58|7.05|5.65|6.98|5.58|0
1652194850000|2022-05-10 15:00:50|7|5.6|6.9|5.5|7|5.6|6.9|5.5|0
1652194860000|2022-05-10 15:01:00|6.93|5.53|7.02|5.62|7.02|5.62|6.93|5.53|0
1652194870000|2022-05-10 15:01:10|6.97|5.57|7.04|5.64|7.04|5.64|6.97|5.57|0
1652194880000|2022-05-10 15:01:20|7.06|5.66|7.02|5.62|7.06|5.66|7|5.6|0
1652194890000|2022-05-10 15:01:30|7.06|5.66|7.12|5.72|7.18|5.78|7.06|5.66|0
1652194900000|2022-05-10 15:01:40|7.13|5.73|7.13|5.73|7.17|5.77|7.13|5.73|0
1652194910000|2022-05-10 15:01:50|7.09|5.69|7.08|5.68|7.11|5.71|7.08|5.68|0
1652194920000|2022-05-10 15:02:00|7.1|5.7|7.06|5.66|7.18|5.78|7.06|5.66|0
1652194930000|2022-05-10 15:02:10|7.1|5.7|7.08|5.68|7.13|5.73|7.08|5.68|0
1652194940000|2022-05-10 15:02:20|7.1|5.7|7.36|5.96|7.5|6.1|7.1|5.7|0
1652194950000|2022-05-10 15:02:30|7.32|5.92|7.23|5.83|7.34|5.94|7.23|5.83|0
1652194960000|2022-05-10 15:02:40|7.21|5.81|7.25|5.85|7.25|5.85|7.21|5.81|0
1652194970000|2022-05-10 15:02:50|7.23|5.83|7.13|5.73|7.27|5.87|7.13|5.73|0
1652194980000|2022-05-10 15:03:00|7.12|5.72|7.12|5.72|7.14|5.74|7.12|5.72|0
1652194990000|2022-05-10 15:03:10|7.1|5.7|7.14|5.74|7.16|5.76|7.1|5.7|0
1652195000000|2022-05-10 15:03:20|7.1|5.7|6.94|5.54|7.1|5.7|6.94|5.54|0
1652195010000|2022-05-10 15:03:30|6.96|5.56|6.92|5.52|6.96|5.56|6.92|5.52|0
1652195020000|2022-05-10 15:03:40|6.9|5.5|6.75|5.35|6.9|5.5|6.75|5.35|0
1652195030000|2022-05-10 15:03:50|6.79|5.39|6.67|5.27|6.79|5.39|6.67|5.27|0
1652195040000|2022-05-10 15:04:00|6.66|5.26|6.57|5.17|6.66|5.26|6.56|5.16|0
1652195050000|2022-05-10 15:04:10|6.56|5.16|6.68|5.28|6.68|5.28|6.56|5.16|0
1652195060000|2022-05-10 15:04:20|6.65|5.25|6.61|5.21|6.65|5.25|6.61|5.21|0
1652195070000|2022-05-10 15:04:30|6.62|5.22|6.53|5.13|6.62|5.22|6.53|5.13|0
1652195080000|2022-05-10 15:04:40|6.56|5.16|6.56|5.16|6.59|5.19|6.56|5.16|0
1652195090000|2022-05-10 15:04:50|6.53|5.13|6.7|5.3|6.7|5.3|6.53|5.13|0
1652195100000|2022-05-10 15:05:00|6.72|5.32|6.61|5.21|6.72|5.32|6.61|5.21|0
1652195110000|2022-05-10 15:05:10|6.58|5.18|6.56|5.16|6.58|5.18|6.56|5.16|0
1652195120000|2022-05-10 15:05:20|6.59|5.19|6.53|5.13|6.59|5.19|6.53|5.13|0
1652195130000|2022-05-10 15:05:30|6.51|5.11|6.48|5.08|6.56|5.16|6.48|5.08|0
1652195140000|2022-05-10 15:05:40|6.41|5.01|6.36|4.96|6.41|5.01|6.36|4.96|0
1652195150000|2022-05-10 15:05:50|6.34|4.94|6.34|4.94|6.35|4.95|6.34|4.94|0
1652195160000|2022-05-10 15:06:00|6.25|4.85|6.25|4.85|6.26|4.86|6.25|4.85|0
1652195170000|2022-05-10 15:06:10|6.22|4.82|6.24|4.84|6.24|4.84|6.22|4.82|0
1652195180000|2022-05-10 15:06:20|6.25|4.85|6.34|4.94|6.34|4.94|6.24|4.84|0
1652195190000|2022-05-10 15:06:30|6.33|4.93|6.4|5|6.45|5.05|6.33|4.93|0
1652195200000|2022-05-10 15:06:40|6.38|4.98|6.44|5.04|6.48|5.08|6.38|4.98|0
1652195210000|2022-05-10 15:06:50|6.46|5.06|6.74|5.34|6.74|5.34|6.28|4.88|0
1652195220000|2022-05-10 15:07:00|6.77|5.37|7.08|5.68|7.08|5.68|6.77|5.37|0
1652195230000|2022-05-10 15:07:10|7.07|5.67|7.09|5.69|7.09|5.69|7.05|5.65|0
1652195240000|2022-05-10 15:07:20|7.12|5.72|6.76|5.36|7.13|5.73|6.76|5.36|0
1652195250000|2022-05-10 15:07:30|6.77|5.37|6.77|5.37|6.78|5.38|6.77|5.37|0
1652195260000|2022-05-10 15:07:40|6.76|5.36|6.72|5.32|6.76|5.36|6.72|5.32|0
1652195270000|2022-05-10 15:07:50|6.73|5.33|6.67|5.27|6.73|5.33|6.67|5.27|0
1652195280000|2022-05-10 15:08:00|6.74|5.34|6.73|5.33|6.74|5.34|6.67|5.27|0
1652195290000|2022-05-10 15:08:10|6.76|5.36|6.68|5.28|6.76|5.36|6.68|5.28|0
1652195300000|2022-05-10 15:08:20|6.69|5.29|6.68|5.28|6.69|5.29|6.67|5.27|0
1652195310000|2022-05-10 15:08:30|6.66|5.26|6.63|5.23|6.68|5.28|6.63|5.23|0
1652195320000|2022-05-10 15:08:40|6.67|5.27|6.69|5.29|6.69|5.29|6.64|5.24|0
1652195330000|2022-05-10 15:08:50|6.68|5.28|6.63|5.23|6.68|5.28|6.63|5.23|0
1652195340000|2022-05-10 15:09:00|6.6|5.2|6.54|5.14|6.64|5.24|6.54|5.14|0
1652195350000|2022-05-10 15:09:10|6.59|5.19|6.56|5.16|6.67|5.27|6.56|5.16|0
1652195360000|2022-05-10 15:09:20|6.58|5.18|6.65|5.25|6.65|5.25|6.58|5.18|0
1652195370000|2022-05-10 15:09:30|6.61|5.21|6.56|5.16|6.61|5.21|6.56|5.16|0
1652195380000|2022-05-10 15:09:40|6.57|5.17|6.51|5.11|6.57|5.17|6.51|5.11|0
1652195390000|2022-05-10 15:09:50|6.49|5.09|6.51|5.11|6.51|5.11|6.47|5.07|0
1652195400000|2022-05-10 15:10:00|6.46|5.06|6.48|5.08|6.52|5.12|6.46|5.06|0
1652195410000|2022-05-10 15:10:10|6.46|5.06|6.36|4.96|6.48|5.08|6.36|4.96|0
1652195420000|2022-05-10 15:10:20|6.37|4.97|6.35|4.95|6.37|4.97|6.35|4.95|0
1652195430000|2022-05-10 15:10:30|6.37|4.97|6.4|5|6.41|5.01|6.37|4.97|0
1652195440000|2022-05-10 15:10:40|6.37|4.97|6.37|4.97|6.37|4.97|6.36|4.96|0
1652195450000|2022-05-10 15:10:50|6.36|4.96|6.64|5.24|6.64|5.24|6.36|4.96|0
1652195460000|2022-05-10 15:11:00|6.67|5.27|6.74|5.34|6.74|5.34|6.66|5.26|0
1652195470000|2022-05-10 15:11:10|6.79|5.39|6.69|5.29|6.79|5.39|6.69|5.29|0
1652195480000|2022-05-10 15:11:20|6.73|5.33|6.73|5.33|6.73|5.33|6.71|5.31|0
1652195490000|2022-05-10 15:11:30|6.65|5.25|6.65|5.25|6.67|5.27|6.64|5.24|0
1652195500000|2022-05-10 15:11:40|6.53|5.13|6.6|5.2|6.6|5.2|6.53|5.13|0
1652195510000|2022-05-10 15:11:50|6.64|5.24|6.63|5.23|6.64|5.24|6.62|5.22|0
1652195520000|2022-05-10 15:12:00|6.58|5.18|6.67|5.27|6.67|5.27|6.58|5.18|0
1652195530000|2022-05-10 15:12:10|6.65|5.25|6.7|5.3|6.7|5.3|6.6|5.2|0
1652195540000|2022-05-10 15:12:20|6.63|5.23|6.62|5.22|6.64|5.24|6.59|5.19|0
1652195550000|2022-05-10 15:12:30|6.58|5.18|6.65|5.25|6.68|5.28|6.58|5.18|0
1652195560000|2022-05-10 15:12:40|6.64|5.24|6.77|5.37|6.77|5.37|6.64|5.24|0
1652195570000|2022-05-10 15:12:50|6.72|5.32|6.72|5.32|6.72|5.32|6.7|5.3|0
1652195580000|2022-05-10 15:13:00|6.74|5.34|6.68|5.28|6.74|5.34|6.64|5.24|0
1652195590000|2022-05-10 15:13:10|6.65|5.25|6.63|5.23|6.67|5.27|6.63|5.23|0
1652195600000|2022-05-10 15:13:20|6.67|5.27|6.57|5.17|6.67|5.27|6.57|5.17|0
1652195610000|2022-05-10 15:13:30|6.62|5.22|6.58|5.18|6.62|5.22|6.56|5.16|0
1652195620000|2022-05-10 15:13:40|6.57|5.17|6.67|5.27|6.67|5.27|6.55|5.15|0
1652195630000|2022-05-10 15:13:50|6.62|5.22|6.62|5.22|6.62|5.22|6.57|5.17|0
1652195640000|2022-05-10 15:14:00|6.55|5.15|6.49|5.09|6.55|5.15|6.46|5.06|0
1652195650000|2022-05-10 15:14:10|6.48|5.08|6.43|5.03|6.48|5.08|6.43|5.03|0
1652195660000|2022-05-10 15:14:20|6.44|5.04|6.46|5.06|6.5|5.1|6.44|5.04|0
1652195670000|2022-05-10 15:14:30|6.48|5.08|6.35|4.95|6.48|5.08|6.35|4.95|0
1652195680000|2022-05-10 15:14:40|6.32|4.92|6.32|4.92|6.32|4.92|6.31|4.91|0
1652195690000|2022-05-10 15:14:50|6.3|4.9|6.23|4.83|6.31|4.91|6.23|4.83|0
1652195700000|2022-05-10 15:15:00|6.22|4.82|6.24|4.84|6.24|4.84|6.18|4.78|0
1652195710000|2022-05-10 15:15:10|6.2|4.8|6.11|4.71|6.2|4.8|6.11|4.71|0
1652195720000|2022-05-10 15:15:20|6.15|4.75|6.23|4.83|6.23|4.83|6.15|4.75|0
1652195730000|2022-05-10 15:15:30|6.25|4.85|6.51|5.11|6.51|5.11|6.17|4.77|0
1652195740000|2022-05-10 15:15:40|6.54|5.14|6.47|5.07|6.54|5.14|6.47|5.07|0
1652195750000|2022-05-10 15:15:50|6.48|5.08|6.59|5.19|6.59|5.19|6.44|5.04|0
1652195760000|2022-05-10 15:16:00|6.51|5.11|6.65|5.25|6.65|5.25|6.51|5.11|0
1652195770000|2022-05-10 15:16:10|6.66|5.26|6.77|5.37|6.77|5.37|6.66|5.26|0
1652195780000|2022-05-10 15:16:20|6.74|5.34|6.54|5.14|6.74|5.34|6.54|5.14|0
1652195790000|2022-05-10 15:16:30|6.56|5.16|6.71|5.31|6.71|5.31|6.56|5.16|0
1652195800000|2022-05-10 15:16:40|6.67|5.27|6.75|5.35|6.75|5.35|6.67|5.27|0
1652195810000|2022-05-10 15:16:50|6.74|5.34|6.88|5.48|6.88|5.48|6.74|5.34|0
1652195820000|2022-05-10 15:17:00|6.72|5.32|6.7|5.3|6.72|5.32|6.7|5.3|0
1652195830000|2022-05-10 15:17:10|6.71|5.31|6.72|5.32|6.75|5.35|6.71|5.31|0
1652195840000|2022-05-10 15:17:20|6.71|5.31|6.72|5.32|6.73|5.33|6.67|5.27|0
1652195850000|2022-05-10 15:17:30|6.71|5.31|6.66|5.26|6.71|5.31|6.66|5.26|0
1652195860000|2022-05-10 15:17:40|6.58|5.18|6.62|5.22|6.66|5.26|6.58|5.18|0
1652195870000|2022-05-10 15:17:50|6.61|5.21|6.61|5.21|6.63|5.23|6.61|5.21|0
1652195880000|2022-05-10 15:18:00|6.6|5.2|6.79|5.39|6.79|5.39|6.6|5.2|0
1652195890000|2022-05-10 15:18:10|6.76|5.36|6.79|5.39|6.79|5.39|6.76|5.36|0
1652195900000|2022-05-10 15:18:20|6.77|5.37|6.75|5.35|6.79|5.39|6.73|5.33|0
1652195910000|2022-05-10 15:18:30|6.73|5.33|6.76|5.36|6.76|5.36|6.73|5.33|0
1652195920000|2022-05-10 15:18:40|6.77|5.37|6.79|5.39|6.79|5.39|6.75|5.35|0
1652195930000|2022-05-10 15:18:50|6.86|5.46|6.9|5.5|6.9|5.5|6.86|5.46|0
1652195940000|2022-05-10 15:19:00|6.93|5.53|6.88|5.48|6.95|5.55|6.88|5.48|0
1652195950000|2022-05-10 15:19:10|6.86|5.46|6.9|5.5|6.92|5.52|6.86|5.46|0
1652195960000|2022-05-10 15:19:20|6.94|5.54|6.9|5.5|6.94|5.54|6.9|5.5|0
1652195970000|2022-05-10 15:19:30|6.94|5.54|7.04|5.64|7.04|5.64|6.94|5.54|0
1652195980000|2022-05-10 15:19:40|7.02|5.62|7.12|5.72|7.18|5.78|7.02|5.62|0
1652195990000|2022-05-10 15:19:50|7.11|5.71|7.18|5.78|7.18|5.78|7.11|5.71|0
1652196000000|2022-05-10 15:20:00|7.19|5.79|7.16|5.76|7.19|5.79|7.16|5.76|0
1652196010000|2022-05-10 15:20:10|7.18|5.78|7.16|5.76|7.19|5.79|7.16|5.76|0
1652196020000|2022-05-10 15:20:20|6.98|5.58|6.98|5.58|6.98|5.58|6.98|5.58|0
1652196030000|2022-05-10 15:20:30|7.04|5.64|7.02|5.62|7.04|5.64|6.99|5.59|0
1652196040000|2022-05-10 15:20:40|7.03|5.63|7.07|5.67|7.07|5.67|7.02|5.62|0
1652196050000|2022-05-10 15:20:50|7.06|5.66|7.11|5.71|7.11|5.71|7.06|5.66|0
1652196060000|2022-05-10 15:21:00|7.14|5.74|7.06|5.66|7.14|5.74|7.06|5.66|0
1652196070000|2022-05-10 15:21:10|7.03|5.63|6.91|5.51|7.03|5.63|6.91|5.51|0
1652196080000|2022-05-10 15:21:20|6.93|5.53|6.93|5.53|6.97|5.57|6.91|5.51|0
1652196090000|2022-05-10 15:21:30|6.95|5.55|6.88|5.48|6.95|5.55|6.88|5.48|0
1652196100000|2022-05-10 15:21:40|7|5.6|6.87|5.47|7|5.6|6.87|5.47|0
1652196110000|2022-05-10 15:21:50|6.88|5.48|6.9|5.5|6.93|5.53|6.88|5.48|0
1652196120000|2022-05-10 15:22:00|6.87|5.47|6.89|5.49|6.9|5.5|6.87|5.47|0
1652196130000|2022-05-10 15:22:10|6.93|5.53|6.9|5.5|6.93|5.53|6.9|5.5|0
1652196140000|2022-05-10 15:22:20|6.87|5.47|7|5.6|7|5.6|6.87|5.47|0
1652196150000|2022-05-10 15:22:30|7.03|5.63|7.03|5.63|7.03|5.63|6.99|5.59|0
1652196160000|2022-05-10 15:22:40|7.06|5.66|6.99|5.59|7.06|5.66|6.99|5.59|0
1652196170000|2022-05-10 15:22:50|6.9|5.5|7|5.6|7|5.6|6.9|5.5|0
1652196180000|2022-05-10 15:23:00|7.02|5.62|6.95|5.55|7.02|5.62|6.95|5.55|0
1652196190000|2022-05-10 15:23:10|6.93|5.53|6.89|5.49|6.98|5.58|6.89|5.49|0
1652196200000|2022-05-10 15:23:20|6.91|5.51|6.84|5.44|6.91|5.51|6.84|5.44|0
1652196210000|2022-05-10 15:23:30|6.78|5.38|6.76|5.36|6.78|5.38|6.7|5.3|0
1652196220000|2022-05-10 15:23:40|6.71|5.31|6.8|5.4|6.8|5.4|6.71|5.31|0
1652196230000|2022-05-10 15:23:50|6.77|5.37|6.83|5.43|6.83|5.43|6.75|5.35|0
1652196240000|2022-05-10 15:24:00|6.87|5.47|6.75|5.35|6.87|5.47|6.75|5.35|0
1652196250000|2022-05-10 15:24:10|6.76|5.36|6.71|5.31|6.76|5.36|6.71|5.31|0
1652196260000|2022-05-10 15:24:20|6.68|5.28|6.6|5.2|6.68|5.28|6.6|5.2|0
1652196270000|2022-05-10 15:24:30|6.56|5.16|6.53|5.13|6.56|5.16|6.52|5.12|0
1652196280000|2022-05-10 15:24:40|6.47|5.07|6.46|5.06|6.51|5.11|6.44|5.04|0
1652196290000|2022-05-10 15:24:50|6.45|5.05|6.48|5.08|6.48|5.08|6.45|5.05|0
1652196300000|2022-05-10 15:25:00|6.47|5.07|6.42|5.02|6.47|5.07|6.42|5.02|0
1652196310000|2022-05-10 15:25:10|6.44|5.04|6.4|5|6.45|5.05|6.38|4.98|0
1652196320000|2022-05-10 15:25:20|6.44|5.04|6.47|5.07|6.47|5.07|6.44|5.04|0
1652196330000|2022-05-10 15:25:30|6.46|5.06|6.35|4.95|6.46|5.06|6.35|4.95|0
1652196340000|2022-05-10 15:25:40|6.29|4.89|6.65|5.25|6.65|5.25|6.27|4.87|0
1652196350000|2022-05-10 15:25:50|6.63|5.23|6.57|5.17|6.63|5.23|6.57|5.17|0
1652196360000|2022-05-10 15:26:00|6.56|5.16|6.65|5.25|6.65|5.25|6.56|5.16|0
1652196370000|2022-05-10 15:26:10|6.66|5.26|6.58|5.18|6.66|5.26|6.58|5.18|0
1652196380000|2022-05-10 15:26:20|6.6|5.2|6.59|5.19|6.6|5.2|6.58|5.18|0
1652196390000|2022-05-10 15:26:30|6.58|5.18|6.61|5.21|6.71|5.31|6.58|5.18|0
1652196400000|2022-05-10 15:26:40|6.63|5.23|6.65|5.25|6.66|5.26|6.63|5.23|0
1652196410000|2022-05-10 15:26:50|6.74|5.34|6.76|5.36|6.76|5.36|6.7|5.3|0
1652196420000|2022-05-10 15:27:00|6.78|5.38|6.85|5.45|6.85|5.45|6.78|5.38|0
1652196430000|2022-05-10 15:27:10|6.86|5.46|6.97|5.57|6.97|5.57|6.86|5.46|0
1652196440000|2022-05-10 15:27:20|7.01|5.61|7.06|5.66|7.1|5.7|7.01|5.61|0
1652196450000|2022-05-10 15:27:30|7.03|5.63|6.93|5.53|7.03|5.63|6.93|5.53|0
1652196460000|2022-05-10 15:27:40|6.9|5.5|6.88|5.48|6.9|5.5|6.88|5.48|0
1652196470000|2022-05-10 15:27:50|6.92|5.52|6.98|5.58|7.01|5.61|6.92|5.52|0
1652196480000|2022-05-10 15:28:00|6.97|5.57|6.95|5.55|6.98|5.58|6.94|5.54|0
1652196490000|2022-05-10 15:28:10|6.86|5.46|6.84|5.44|6.87|5.47|6.84|5.44|0
1652196500000|2022-05-10 15:28:20|6.83|5.43|6.74|5.34|6.83|5.43|6.65|5.25|0
1652196510000|2022-05-10 15:28:30|6.71|5.31|6.65|5.25|6.71|5.31|6.65|5.25|0
1652196520000|2022-05-10 15:28:40|6.6|5.2|6.6|5.2|6.64|5.24|6.6|5.2|0
1652196530000|2022-05-10 15:28:50|6.59|5.19|6.57|5.17|6.59|5.19|6.54|5.14|0
1652196540000|2022-05-10 15:29:00|6.53|5.13|6.55|5.15|6.57|5.17|6.53|5.13|0
1652196550000|2022-05-10 15:29:10|6.53|5.13|6.45|5.05|6.53|5.13|6.45|5.05|0
1652196560000|2022-05-10 15:29:20|6.44|5.04|6.64|5.24|6.64|5.24|6.44|5.04|0
1652196570000|2022-05-10 15:29:30|6.86|5.46|6.89|5.49|6.9|5.5|6.84|5.44|0
1652196580000|2022-05-10 15:29:40|6.9|5.5|7.02|5.62|7.03|5.63|6.9|5.5|0
1652196590000|2022-05-10 15:29:50|7.1|5.7|7.03|5.63|7.1|5.7|7.02|5.62|0
1652196600000|2022-05-10 15:30:00|7.08|5.68|7.02|5.62|7.08|5.68|7.02|5.62|0
1652196610000|2022-05-10 15:30:10|6.98|5.58|6.94|5.54|6.98|5.58|6.91|5.51|0
1652196620000|2022-05-10 15:30:20|6.91|5.51|6.98|5.58|6.98|5.58|6.91|5.51|0
1652196630000|2022-05-10 15:30:30|7.07|5.67|7.16|5.76|7.23|5.83|7.07|5.67|0
1652196640000|2022-05-10 15:30:40|7.14|5.74|6.81|5.41|7.14|5.74|6.81|5.41|0
1652196650000|2022-05-10 15:30:50|6.79|5.39|6.78|5.38|6.79|5.39|6.74|5.34|0
1652196660000|2022-05-10 15:31:00|6.79|5.39|6.75|5.35|6.79|5.39|6.75|5.35|0
1652196670000|2022-05-10 15:31:10|6.76|5.36|6.77|5.37|6.81|5.41|6.76|5.36|0
1652196680000|2022-05-10 15:31:20|6.82|5.42|7|5.6|7|5.6|6.8|5.4|0
1652196690000|2022-05-10 15:31:30|6.98|5.58|6.94|5.54|6.98|5.58|6.82|5.42|0
1652196700000|2022-05-10 15:31:40|6.95|5.55|6.95|5.55|6.97|5.57|6.95|5.55|0
1652196710000|2022-05-10 15:31:50|6.94|5.54|6.9|5.5|7.01|5.61|6.9|5.5|0
1652196720000|2022-05-10 15:32:00|6.88|5.48|6.95|5.55|6.95|5.55|6.87|5.47|0
1652196730000|2022-05-10 15:32:10|6.86|5.46|6.77|5.37|6.86|5.46|6.77|5.37|0
1652196740000|2022-05-10 15:32:20|6.75|5.35|6.61|5.21|6.76|5.36|6.61|5.21|0
1652196750000|2022-05-10 15:32:30|6.57|5.17|6.61|5.21|6.61|5.21|6.57|5.17|0
1652196760000|2022-05-10 15:32:40|6.55|5.15|6.51|5.11|6.55|5.15|6.5|5.1|0
1652196770000|2022-05-10 15:32:50|6.46|5.06|6.4|5|6.5|5.1|6.39|4.99|0
1652196780000|2022-05-10 15:33:00|6.35|4.95|6.32|4.92|6.35|4.95|6.31|4.91|0
1652196790000|2022-05-10 15:33:10|6.22|4.82|6.17|4.77|6.22|4.82|6.17|4.77|0
1652196800000|2022-05-10 15:33:20|6.21|4.81|6.24|4.84|6.24|4.84|6.21|4.81|0
1652196810000|2022-05-10 15:33:30|6.27|4.87|6.31|4.91|6.31|4.91|6.27|4.87|0
1652196820000|2022-05-10 15:33:40|6.34|4.94|6.38|4.98|6.38|4.98|6.34|4.94|0
1652196830000|2022-05-10 15:33:50|6.41|5.01|6.45|5.05|6.45|5.05|6.4|5|0
1652196840000|2022-05-10 15:34:00|6.49|5.09|6.52|5.12|6.58|5.18|6.49|5.09|0
1652196850000|2022-05-10 15:34:10|6.56|5.16|6.62|5.22|6.62|5.22|6.56|5.16|0
1652196860000|2022-05-10 15:34:20|6.66|5.26|6.7|5.3|6.7|5.3|6.66|5.26|0
1652196870000|2022-05-10 15:34:30|6.75|5.35|6.7|5.3|6.75|5.35|6.7|5.3|0
1652196880000|2022-05-10 15:34:40|6.68|5.28|6.76|5.36|6.76|5.36|6.68|5.28|0
1652196890000|2022-05-10 15:34:50|6.68|5.28|6.56|5.16|6.68|5.28|6.56|5.16|0
1652196900000|2022-05-10 15:35:00|6.58|5.18|6.65|5.25|6.67|5.27|6.58|5.18|0
1652196910000|2022-05-10 15:35:10|6.63|5.23|6.62|5.22|6.63|5.23|6.55|5.15|0
1652196920000|2022-05-10 15:35:20|6.67|5.27|6.68|5.28|6.68|5.28|6.62|5.22|0
1652196930000|2022-05-10 15:35:30|6.65|5.25|6.67|5.27|6.67|5.27|6.65|5.25|0
1652196940000|2022-05-10 15:35:40|6.66|5.26|6.58|5.18|6.66|5.26|6.58|5.18|0
1652196950000|2022-05-10 15:35:50|6.65|5.25|6.62|5.22|6.65|5.25|6.62|5.22|0
1652196960000|2022-05-10 15:36:00|6.58|5.18|6.66|5.26|6.66|5.26|6.55|5.15|0
1652196970000|2022-05-10 15:36:10|6.68|5.28|6.69|5.29|6.69|5.29|6.65|5.25|0
1652196980000|2022-05-10 15:36:20|6.67|5.27|6.71|5.31|6.71|5.31|6.66|5.26|0
1652196990000|2022-05-10 15:36:30|6.84|5.44|6.8|5.4|6.84|5.44|6.71|5.31|0
1652197000000|2022-05-10 15:36:40|6.85|5.45|6.91|5.51|6.91|5.51|6.85|5.45|0
1652197010000|2022-05-10 15:36:50|6.93|5.53|6.89|5.49|6.93|5.53|6.84|5.44|0
1652197020000|2022-05-10 15:37:00|6.82|5.42|7.04|5.64|7.04|5.64|6.82|5.42|0
1652197030000|2022-05-10 15:37:10|6.99|5.59|6.99|5.59|6.99|5.59|6.98|5.58|0
1652197040000|2022-05-10 15:37:20|7.02|5.62|7|5.6|7.02|5.62|6.99|5.59|0
1652197050000|2022-05-10 15:37:30|7.12|5.72|7.04|5.64|7.12|5.72|7.04|5.64|0
1652197060000|2022-05-10 15:37:40|7.06|5.66|7.11|5.71|7.11|5.71|7.06|5.66|0
1652197070000|2022-05-10 15:37:50|7.1|5.7|7.06|5.66|7.1|5.7|7|5.6|0
1652197080000|2022-05-10 15:38:00|7.02|5.62|7.07|5.67|7.07|5.67|6.99|5.59|0
1652197090000|2022-05-10 15:38:10|7.02|5.62|7.06|5.66|7.08|5.68|7.02|5.62|0
1652197100000|2022-05-10 15:38:20|7.08|5.68|6.62|5.22|7.08|5.68|6.62|5.22|0
1652197110000|2022-05-10 15:38:30|6.75|5.35|6.7|5.3|6.75|5.35|6.7|5.3|0
1652197120000|2022-05-10 15:38:40|6.75|5.35|6.78|5.38|6.78|5.38|6.75|5.35|0
1652197130000|2022-05-10 15:38:50|6.86|5.46|6.91|5.51|6.91|5.51|6.86|5.46|0
1652197140000|2022-05-10 15:39:00|6.93|5.53|6.98|5.58|6.98|5.58|6.93|5.53|0
1652197150000|2022-05-10 15:39:10|7.13|5.73|7.09|5.69|7.15|5.75|7.09|5.69|0
1652197160000|2022-05-10 15:39:20|7.15|5.75|7.29|5.89|7.29|5.89|7.15|5.75|0
1652197170000|2022-05-10 15:39:30|7.26|5.86|7.31|5.91|7.31|5.91|7.25|5.85|0
1652197180000|2022-05-10 15:39:40|7.34|5.94|7.22|5.82|7.34|5.94|7.22|5.82|0
1652197190000|2022-05-10 15:39:50|7.26|5.86|7.26|5.86|7.26|5.86|7.23|5.83|0
1652197200000|2022-05-10 15:40:00|7.22|5.82|7.22|5.82|7.22|5.82|7.2|5.8|0
1652197210000|2022-05-10 15:40:10|7.2|5.8|7.25|5.85|7.25|5.85|7.2|5.8|0
1652197220000|2022-05-10 15:40:20|7.32|5.92|7.36|5.96|7.38|5.98|7.32|5.92|0
1652197230000|2022-05-10 15:40:30|7.44|6.04|7.36|5.96|7.44|6.04|7.36|5.96|0
1652197240000|2022-05-10 15:40:40|7.38|5.98|7.35|5.95|7.4|6|7.34|5.94|0
1652197250000|2022-05-10 15:40:50|7.38|5.98|7.38|5.98|7.38|5.98|7.35|5.95|0
1652197260000|2022-05-10 15:41:00|7.15|5.75|7.26|5.86|7.26|5.86|7.12|5.72|0
1652197270000|2022-05-10 15:41:10|7.25|5.85|7.23|5.83|7.25|5.85|7.18|5.78|0
1652197280000|2022-05-10 15:41:20|7.25|5.85|7.12|5.72|7.25|5.85|7.12|5.72|0
1652197290000|2022-05-10 15:41:30|7.15|5.75|7.15|5.75|7.15|5.75|7.14|5.74|0
1652197300000|2022-05-10 15:41:40|7.14|5.74|7.08|5.68|7.15|5.75|7.08|5.68|0
1652197310000|2022-05-10 15:41:50|7.07|5.67|6.96|5.56|7.07|5.67|6.93|5.53|0
1652197320000|2022-05-10 15:42:00|6.95|5.55|6.83|5.43|6.96|5.56|6.83|5.43|0
1652197330000|2022-05-10 15:42:10|6.82|5.42|6.78|5.38|6.82|5.42|6.78|5.38|0
1652197340000|2022-05-10 15:42:20|6.77|5.37|6.81|5.41|6.81|5.41|6.69|5.29|0
1652197350000|2022-05-10 15:42:30|6.8|5.4|6.85|5.45|6.85|5.45|6.78|5.38|0
1652197360000|2022-05-10 15:42:40|6.86|5.46|6.86|5.46|6.89|5.49|6.86|5.46|0
1652197370000|2022-05-10 15:42:50|6.85|5.45|6.94|5.54|6.98|5.58|6.85|5.45|0
1652197380000|2022-05-10 15:43:00|6.93|5.53|6.94|5.54|6.95|5.55|6.93|5.53|0
1652197390000|2022-05-10 15:43:10|6.86|5.46|6.89|5.49|6.89|5.49|6.83|5.43|0
1652197400000|2022-05-10 15:43:20|6.93|5.53|6.96|5.56|6.96|5.56|6.89|5.49|0
1652197410000|2022-05-10 15:43:30|6.94|5.54|7|5.6|7|5.6|6.89|5.49|0
1652197420000|2022-05-10 15:43:40|6.98|5.58|6.9|5.5|6.98|5.58|6.9|5.5|0
1652197430000|2022-05-10 15:43:50|6.8|5.4|6.78|5.38|6.8|5.4|6.72|5.32|0
1652197440000|2022-05-10 15:44:00|6.85|5.45|6.87|5.47|6.87|5.47|6.81|5.41|0
1652197450000|2022-05-10 15:44:10|6.82|5.42|6.88|5.48|6.88|5.48|6.82|5.42|0
1652197460000|2022-05-10 15:44:20|6.92|5.52|6.83|5.43|6.92|5.52|6.81|5.41|0
1652197470000|2022-05-10 15:44:30|6.87|5.47|6.81|5.41|6.91|5.51|6.81|5.41|0
1652197480000|2022-05-10 15:44:40|6.82|5.42|6.9|5.5|6.9|5.5|6.82|5.42|0
1652197490000|2022-05-10 15:44:50|6.91|5.51|6.9|5.5|6.96|5.56|6.89|5.49|0
1652197500000|2022-05-10 15:45:00|6.94|5.54|6.81|5.41|6.95|5.55|6.81|5.41|0
1652197510000|2022-05-10 15:45:10|6.82|5.42|6.79|5.39|6.84|5.44|6.79|5.39|0
1652197520000|2022-05-10 15:45:20|6.74|5.34|6.82|5.42|6.82|5.42|6.74|5.34|0
1652197530000|2022-05-10 15:45:30|6.81|5.41|6.78|5.38|6.81|5.41|6.78|5.38|0
1652197540000|2022-05-10 15:45:40|6.83|5.43|6.74|5.34|6.83|5.43|6.74|5.34|0
1652197550000|2022-05-10 15:45:50|6.73|5.33|6.78|5.38|6.8|5.4|6.73|5.33|0
1652197560000|2022-05-10 15:46:00|6.73|5.33|6.74|5.34|6.77|5.37|6.71|5.31|0
1652197570000|2022-05-10 15:46:10|6.77|5.37|6.64|5.24|6.77|5.37|6.64|5.24|0
1652197580000|2022-05-10 15:46:20|6.57|5.17|6.51|5.11|6.57|5.17|6.51|5.11|0
1652197590000|2022-05-10 15:46:30|6.47|5.07|6.37|4.97|6.48|5.08|6.37|4.97|0
1652197600000|2022-05-10 15:46:40|6.43|5.03|6.46|5.06|6.46|5.06|6.42|5.02|0
1652197610000|2022-05-10 15:46:50|6.43|5.03|6.47|5.07|6.47|5.07|6.43|5.03|0
1652197620000|2022-05-10 15:47:00|6.5|5.1|6.43|5.03|6.5|5.1|6.42|5.02|0
1652197630000|2022-05-10 15:47:10|6.42|5.02|6.41|5.01|6.43|5.03|6.41|5.01|0
1652197640000|2022-05-10 15:47:20|6.54|5.14|6.52|5.12|6.61|5.21|6.52|5.12|0
1652197650000|2022-05-10 15:47:30|6.51|5.11|6.57|5.17|6.61|5.21|6.51|5.11|0
1652197660000|2022-05-10 15:47:40|6.59|5.19|6.68|5.28|6.68|5.28|6.59|5.19|0
1652197670000|2022-05-10 15:47:50|6.62|5.22|6.54|5.14|6.62|5.22|6.54|5.14|0
1652197680000|2022-05-10 15:48:00|6.52|5.12|6.43|5.03|6.52|5.12|6.41|5.01|0
1652197690000|2022-05-10 15:48:10|6.42|5.02|6.35|4.95|6.42|5.02|6.35|4.95|0
1652197700000|2022-05-10 15:48:20|6.41|5.01|6.43|5.03|6.43|5.03|6.4|5|0
1652197710000|2022-05-10 15:48:30|6.38|4.98|6.48|5.08|6.48|5.08|6.37|4.97|0
1652197720000|2022-05-10 15:48:40|6.53|5.13|6.51|5.11|6.53|5.13|6.46|5.06|0
1652197730000|2022-05-10 15:48:50|6.46|5.06|6.43|5.03|6.49|5.09|6.43|5.03|0
1652197740000|2022-05-10 15:49:00|6.38|4.98|6.52|5.12|6.53|5.13|6.38|4.98|0
1652197750000|2022-05-10 15:49:10|6.54|5.14|6.54|5.14|6.54|5.14|6.54|5.14|0
1652197760000|2022-05-10 15:49:20|6.57|5.17|6.49|5.09|6.57|5.17|6.49|5.09|0
1652197770000|2022-05-10 15:49:30|6.56|5.16|6.49|5.09|6.57|5.17|6.49|5.09|0
1652197780000|2022-05-10 15:49:40|6.51|5.11|6.51|5.11|6.51|5.11|6.49|5.09|0
1652197790000|2022-05-10 15:49:50|6.5|5.1|6.43|5.03|6.5|5.1|6.43|5.03|0
1652197800000|2022-05-10 15:50:00|6.41|5.01|6.37|4.97|6.42|5.02|6.35|4.95|0
1652197810000|2022-05-10 15:50:10|6.34|4.94|6.32|4.92|6.34|4.94|6.32|4.92|0
1652197820000|2022-05-10 15:50:20|6.31|4.91|6.34|4.94|6.34|4.94|6.31|4.91|0
1652197830000|2022-05-10 15:50:30|6.31|4.91|6.38|4.98|6.38|4.98|6.31|4.91|0
1652197840000|2022-05-10 15:50:40|6.33|4.93|6.32|4.92|6.34|4.94|6.32|4.92|0
1652197850000|2022-05-10 15:50:50|6.42|5.02|6.31|4.91|6.42|5.02|6.31|4.91|0
1652197860000|2022-05-10 15:51:00|6.24|4.84|6.16|4.76|6.24|4.84|6.16|4.76|0
1652197870000|2022-05-10 15:51:10|6.18|4.78|6.17|4.77|6.19|4.79|6.16|4.76|0
1652197880000|2022-05-10 15:51:20|6.18|4.78|6.23|4.83|6.23|4.83|6.18|4.78|0
1652197890000|2022-05-10 15:51:30|6.17|4.77|6.15|4.75|6.17|4.77|6.13|4.73|0
1652197900000|2022-05-10 15:51:40|6.03|4.63|6.1|4.7|6.1|4.7|6.03|4.63|0
1652197910000|2022-05-10 15:51:50|6.09|4.69|6.04|4.64|6.09|4.69|6.04|4.64|0
1652197920000|2022-05-10 15:52:00|6.02|4.62|5.98|4.58|6.07|4.67|5.98|4.58|0
1652197930000|2022-05-10 15:52:10|6|4.6|6.09|4.69|6.09|4.69|6|4.6|0
1652197940000|2022-05-10 15:52:20|6.05|4.65|6.12|4.72|6.16|4.76|6.05|4.65|0
1652197950000|2022-05-10 15:52:30|6.24|4.84|6.2|4.8|6.24|4.84|6.19|4.79|0
1652197960000|2022-05-10 15:52:40|6.13|4.73|6.1|4.7|6.13|4.73|6.08|4.68|0
1652197970000|2022-05-10 15:52:50|6.16|4.76|6.11|4.71|6.18|4.78|6.11|4.71|0
1652197980000|2022-05-10 15:53:00|6.08|4.68|6.2|4.8|6.2|4.8|6.08|4.68|0
1652197990000|2022-05-10 15:53:10|6.18|4.78|6.15|4.75|6.18|4.78|6.12|4.72|0
1652198000000|2022-05-10 15:53:20|6.2|4.8|6.22|4.82|6.25|4.85|6.2|4.8|0
1652198010000|2022-05-10 15:53:30|6.43|5.03|6.36|4.96|6.43|5.03|6.31|4.91|0
1652198020000|2022-05-10 15:53:40|6.38|4.98|6.3|4.9|6.38|4.98|6.3|4.9|0
1652198030000|2022-05-10 15:53:50|6.33|4.93|6.23|4.83|6.33|4.93|6.22|4.82|0
1652198040000|2022-05-10 15:54:00|6.2|4.8|6.19|4.79|6.25|4.85|6.19|4.79|0
1652198050000|2022-05-10 15:54:10|6.25|4.85|6.31|4.91|6.31|4.91|6.25|4.85|0
1652198060000|2022-05-10 15:54:20|6.32|4.92|6.33|4.93|6.33|4.93|6.32|4.92|0
1652198070000|2022-05-10 15:54:30|6.43|5.03|6.42|5.02|6.43|5.03|6.35|4.95|0
1652198080000|2022-05-10 15:54:40|6.49|5.09|6.5|5.1|6.5|5.1|6.44|5.04|0
1652198090000|2022-05-10 15:54:50|6.48|5.08|6.46|5.06|6.48|5.08|6.46|5.06|0
1652198100000|2022-05-10 15:55:00|6.45|5.05|6.41|5.01|6.45|5.05|6.41|5.01|0
1652198110000|2022-05-10 15:55:10|6.3|4.9|6.25|4.85|6.3|4.9|6.25|4.85|0
1652198120000|2022-05-10 15:55:20|6.22|4.82|6.23|4.83|6.27|4.87|6.22|4.82|0
1652198130000|2022-05-10 15:55:30|6.37|4.97|6.26|4.86|6.37|4.97|6.26|4.86|0
1652198140000|2022-05-10 15:55:40|6.25|4.85|6.27|4.87|6.31|4.91|6.25|4.85|0
1652198150000|2022-05-10 15:55:50|6.24|4.84|6.22|4.82|6.24|4.84|6.22|4.82|0
1652198160000|2022-05-10 15:56:00|6.23|4.83|6.2|4.8|6.23|4.83|6.15|4.75|0
1652198170000|2022-05-10 15:56:10|6.22|4.82|6.09|4.69|6.22|4.82|6.09|4.69|0
1652198180000|2022-05-10 15:56:20|6.02|4.62|6.01|4.61|6.04|4.64|6.01|4.61|0
1652198190000|2022-05-10 15:56:30|6|4.6|6|4.6|6.03|4.63|6|4.6|0
1652198200000|2022-05-10 15:56:40|5.98|4.58|6|4.6|6.03|4.63|5.98|4.58|0
1652198210000|2022-05-10 15:56:50|5.97|4.57|5.88|4.48|5.97|4.57|5.88|4.48|0
1652198220000|2022-05-10 15:57:00|5.9|4.5|5.98|4.58|5.98|4.58|5.9|4.5|0
1652198230000|2022-05-10 15:57:10|5.93|4.53|5.89|4.49|5.93|4.53|5.89|4.49|0
1652198240000|2022-05-10 15:57:20|5.96|4.56|6.02|4.62|6.02|4.62|5.96|4.56|0
1652198250000|2022-05-10 15:57:30|6.08|4.68|6.11|4.71|6.11|4.71|6.06|4.66|0
1652198260000|2022-05-10 15:57:40|6.14|4.74|6.12|4.72|6.17|4.77|6.12|4.72|0
1652198270000|2022-05-10 15:57:50|6.15|4.75|6.2|4.8|6.23|4.83|6.12|4.72|0
1652198280000|2022-05-10 15:58:00|6.35|4.95|6.47|5.07|6.47|5.07|6.35|4.95|0
1652198290000|2022-05-10 15:58:10|6.44|5.04|6.54|5.14|6.54|5.14|6.44|5.04|0
1652198300000|2022-05-10 15:58:20|6.58|5.18|6.72|5.32|6.72|5.32|6.58|5.18|0
1652198310000|2022-05-10 15:58:30|6.65|5.25|6.69|5.29|6.69|5.29|6.61|5.21|0
1652198320000|2022-05-10 15:58:40|6.66|5.26|6.6|5.2|6.66|5.26|6.6|5.2|0
1652198330000|2022-05-10 15:58:50|6.64|5.24|6.77|5.37|6.77|5.37|6.64|5.24|0
1652198340000|2022-05-10 15:59:00|6.84|5.44|6.73|5.33|6.84|5.44|6.73|5.33|0
1652198350000|2022-05-10 15:59:10|6.75|5.35|6.6|5.2|6.75|5.35|6.6|5.2|0
1652198360000|2022-05-10 15:59:20|6.61|5.21|6.6|5.2|6.63|5.23|6.6|5.2|0
1652198370000|2022-05-10 15:59:30|6.58|5.18|6.61|5.21|6.61|5.21|6.56|5.16|0
1652198380000|2022-05-10 15:59:40|6.55|5.15|6.52|5.12|6.55|5.15|6.52|5.12|0
1652198390000|2022-05-10 15:59:50|6.55|5.15|6.6|5.2|6.6|5.2|6.55|5.15|0
1652198400000|2022-05-10 16:00:00|6.65|5.25|6.6|5.2|6.66|5.26|6.56|5.16|0
1652198410000|2022-05-10 16:00:10|6.52|5.12|6.53|5.13|6.53|5.13|6.47|5.07|0
1652198420000|2022-05-10 16:00:20|6.5|5.1|6.52|5.12|6.58|5.18|6.5|5.1|0
1652198430000|2022-05-10 16:00:30|6.49|5.09|6.49|5.09|6.49|5.09|6.45|5.05|0
1652198440000|2022-05-10 16:00:40|6.5|5.1|6.68|5.28|6.68|5.28|6.5|5.1|0
1652198450000|2022-05-10 16:00:50|6.74|5.34|6.65|5.25|6.75|5.35|6.65|5.25|0
1652198460000|2022-05-10 16:01:00|6.61|5.21|6.61|5.21|6.63|5.23|6.58|5.18|0
1652198470000|2022-05-10 16:01:10|6.71|5.31|6.71|5.31|6.71|5.31|6.66|5.26|0
1652198480000|2022-05-10 16:01:20|6.7|5.3|6.87|5.47|6.87|5.47|6.7|5.3|0
1652198490000|2022-05-10 16:01:30|6.91|5.51|6.95|5.55|6.96|5.56|6.91|5.51|0
1652198500000|2022-05-10 16:01:40|6.94|5.54|6.95|5.55|6.97|5.57|6.92|5.52|0
1652198510000|2022-05-10 16:01:50|6.97|5.57|6.91|5.51|6.97|5.57|6.86|5.46|0
1652198520000|2022-05-10 16:02:00|6.84|5.44|6.91|5.51|6.91|5.51|6.84|5.44|0
1652198530000|2022-05-10 16:02:10|6.87|5.47|6.88|5.48|6.89|5.49|6.87|5.47|0
1652198540000|2022-05-10 16:02:20|6.91|5.51|6.73|5.33|6.91|5.51|6.71|5.31|0
1652198550000|2022-05-10 16:02:30|6.68|5.28|6.58|5.18|6.68|5.28|6.58|5.18|0
1652198560000|2022-05-10 16:02:40|6.64|5.24|6.65|5.25|6.65|5.25|6.58|5.18|0
1652198570000|2022-05-10 16:02:50|6.6|5.2|6.65|5.25|6.65|5.25|6.6|5.2|0
1652198580000|2022-05-10 16:03:00|6.68|5.28|6.76|5.36|6.82|5.42|6.68|5.28|0
1652198590000|2022-05-10 16:03:10|6.74|5.34|6.66|5.26|6.74|5.34|6.64|5.24|0
1652198600000|2022-05-10 16:03:20|6.65|5.25|6.78|5.38|6.78|5.38|6.65|5.25|0
1652198610000|2022-05-10 16:03:30|6.82|5.42|6.91|5.51|6.92|5.52|6.82|5.42|0
1652198620000|2022-05-10 16:03:40|6.97|5.57|6.89|5.49|6.97|5.57|6.89|5.49|0
1652198630000|2022-05-10 16:03:50|6.96|5.56|6.85|5.45|6.96|5.56|6.85|5.45|0
1652198640000|2022-05-10 16:04:00|6.92|5.52|6.74|5.34|6.93|5.53|6.74|5.34|0
1652198650000|2022-05-10 16:04:10|6.84|5.44|6.91|5.51|6.91|5.51|6.84|5.44|0
1652198660000|2022-05-10 16:04:20|7.04|5.64|7.04|5.64|7.06|5.66|7.04|5.64|0
1652198670000|2022-05-10 16:04:30|7.1|5.7|7.14|5.74|7.14|5.74|7.1|5.7|0
1652198680000|2022-05-10 16:04:40|7.12|5.72|7.15|5.75|7.15|5.75|7.12|5.72|0
1652198690000|2022-05-10 16:04:50|7.16|5.76|7.13|5.73|7.16|5.76|7.1|5.7|0
1652198700000|2022-05-10 16:05:00|7.16|5.76|7.16|5.76|7.16|5.76|7.11|5.71|0
1652198710000|2022-05-10 16:05:10|7.12|5.72|6.91|5.51|7.12|5.72|6.91|5.51|0
1652198720000|2022-05-10 16:05:20|6.92|5.52|6.88|5.48|6.92|5.52|6.83|5.43|0
1652198730000|2022-05-10 16:05:30|6.85|5.45|6.93|5.53|6.93|5.53|6.85|5.45|0
1652198740000|2022-05-10 16:05:40|6.92|5.52|6.89|5.49|6.92|5.52|6.87|5.47|0
1652198750000|2022-05-10 16:05:50|6.84|5.44|6.79|5.39|6.87|5.47|6.79|5.39|0
1652198760000|2022-05-10 16:06:00|6.76|5.36|6.85|5.45|6.85|5.45|6.76|5.36|0
1652198770000|2022-05-10 16:06:10|6.83|5.43|6.87|5.47|6.87|5.47|6.83|5.43|0
1652198780000|2022-05-10 16:06:20|6.94|5.54|6.87|5.47|6.94|5.54|6.87|5.47|0
1652198790000|2022-05-10 16:06:30|6.76|5.36|6.83|5.43|6.83|5.43|6.76|5.36|0
1652198800000|2022-05-10 16:06:40|6.85|5.45|6.87|5.47|6.89|5.49|6.85|5.45|0
1652198810000|2022-05-10 16:06:50|6.89|5.49|6.84|5.44|6.93|5.53|6.84|5.44|0
1652198820000|2022-05-10 16:07:00|6.74|5.34|6.59|5.19|6.75|5.35|6.58|5.18|0
1652198830000|2022-05-10 16:07:10|6.64|5.24|6.66|5.26|6.66|5.26|6.64|5.24|0
1652198840000|2022-05-10 16:07:20|6.69|5.29|6.76|5.36|6.76|5.36|6.69|5.29|0
1652198850000|2022-05-10 16:07:30|6.81|5.41|6.81|5.41|6.85|5.45|6.81|5.41|0
1652198860000|2022-05-10 16:07:40|6.76|5.36|6.69|5.29|6.76|5.36|6.69|5.29|0
1652198870000|2022-05-10 16:07:50|6.7|5.3|6.65|5.25|6.7|5.3|6.6|5.2|0
1652198880000|2022-05-10 16:08:00|6.64|5.24|6.66|5.26|6.66|5.26|6.62|5.22|0
1652198890000|2022-05-10 16:08:10|6.59|5.19|6.65|5.25|6.65|5.25|6.55|5.15|0
1652198900000|2022-05-10 16:08:20|6.64|5.24|6.69|5.29|6.7|5.3|6.64|5.24|0
1652198910000|2022-05-10 16:08:30|6.7|5.3|6.7|5.3|6.71|5.31|6.68|5.28|0
1652198920000|2022-05-10 16:08:40|6.66|5.26|6.71|5.31|6.71|5.31|6.66|5.26|0
1652198930000|2022-05-10 16:08:50|6.72|5.32|6.48|5.08|6.72|5.32|6.48|5.08|0
1652198940000|2022-05-10 16:09:00|6.51|5.11|6.49|5.09|6.51|5.11|6.41|5.01|0
1652198950000|2022-05-10 16:09:10|6.45|5.05|6.26|4.86|6.45|5.05|6.26|4.86|0
1652198960000|2022-05-10 16:09:20|6.25|4.85|6.28|4.88|6.31|4.91|6.25|4.85|0
1652198970000|2022-05-10 16:09:30|6.27|4.87|6.29|4.89|6.29|4.89|6.27|4.87|0
1652198980000|2022-05-10 16:09:40|6.25|4.85|6.18|4.78|6.25|4.85|6.18|4.78|0
1652198990000|2022-05-10 16:09:50|6.16|4.76|6.2|4.8|6.2|4.8|6.16|4.76|0
1652199000000|2022-05-10 16:10:00|6.16|4.76|6.21|4.81|6.21|4.81|6.16|4.76|0
1652199010000|2022-05-10 16:10:10|6.24|4.84|6.2|4.8|6.25|4.85|6.2|4.8|0
1652199020000|2022-05-10 16:10:20|6.22|4.82|6.12|4.72|6.22|4.82|6.12|4.72|0
1652199030000|2022-05-10 16:10:30|6.11|4.71|6.12|4.72|6.12|4.72|6.11|4.71|0
1652199040000|2022-05-10 16:10:40|6.09|4.69|6.03|4.63|6.11|4.71|6.03|4.63|0
1652199050000|2022-05-10 16:10:50|6.07|4.67|6.06|4.66|6.07|4.67|6.05|4.65|0
1652199060000|2022-05-10 16:11:00|6.05|4.65|6.06|4.66|6.09|4.69|6.05|4.65|0
1652199070000|2022-05-10 16:11:10|6.04|4.64|6.03|4.63|6.06|4.66|6.03|4.63|0
1652199080000|2022-05-10 16:11:20|6.05|4.65|6.07|4.67|6.08|4.68|6.05|4.65|0
1652199090000|2022-05-10 16:11:30|6.04|4.64|6.05|4.65|6.05|4.65|6.03|4.63|0
1652199100000|2022-05-10 16:11:40|6.08|4.68|6.19|4.79|6.19|4.79|6.08|4.68|0
1652199110000|2022-05-10 16:11:50|6.15|4.75|6.21|4.81|6.21|4.81|6.13|4.73|0
1652199120000|2022-05-10 16:12:00|6.35|4.95|6.31|4.91|6.35|4.95|6.29|4.89|0
1652199130000|2022-05-10 16:12:10|6.39|4.99|6.33|4.93|6.41|5.01|6.33|4.93|0
1652199140000|2022-05-10 16:12:20|6.27|4.87|6.29|4.89|6.29|4.89|6.27|4.87|0
1652199150000|2022-05-10 16:12:30|6.32|4.92|6.29|4.89|6.32|4.92|6.23|4.83|0
1652199160000|2022-05-10 16:12:40|6.26|4.86|6.59|5.19|6.59|5.19|6.26|4.86|0
1652199170000|2022-05-10 16:12:50|6.56|5.16|6.57|5.17|6.57|5.17|6.54|5.14|0
1652199180000|2022-05-10 16:13:00|6.66|5.26|6.62|5.22|6.66|5.26|6.62|5.22|0
1652199190000|2022-05-10 16:13:10|6.57|5.17|6.56|5.16|6.59|5.19|6.56|5.16|0
1652199200000|2022-05-10 16:13:20|6.5|5.1|6.54|5.14|6.56|5.16|6.5|5.1|0
1652199210000|2022-05-10 16:13:30|6.5|5.1|6.57|5.17|6.57|5.17|6.5|5.1|0
1652199220000|2022-05-10 16:13:40|6.6|5.2|6.68|5.28|6.69|5.29|6.6|5.2|0
1652199230000|2022-05-10 16:13:50|6.64|5.24|6.57|5.17|6.64|5.24|6.57|5.17|0
1652199240000|2022-05-10 16:14:00|6.56|5.16|6.65|5.25|6.65|5.25|6.56|5.16|0
1652199250000|2022-05-10 16:14:10|6.64|5.24|6.62|5.22|6.67|5.27|6.62|5.22|0
1652199260000|2022-05-10 16:14:20|6.67|5.27|6.62|5.22|6.67|5.27|6.61|5.21|0
1652199270000|2022-05-10 16:14:30|6.65|5.25|6.65|5.25|6.69|5.29|6.65|5.25|0
1652199280000|2022-05-10 16:14:40|6.63|5.23|6.66|5.26|6.66|5.26|6.63|5.23|0
1652199290000|2022-05-10 16:14:50|6.47|5.07|6.4|5|6.47|5.07|6.4|5|0
1652199300000|2022-05-10 16:15:00|6.38|4.98|6.32|4.92|6.38|4.98|6.32|4.92|0
1652199310000|2022-05-10 16:15:10|6.31|4.91|6.35|4.95|6.35|4.95|6.31|4.91|0
1652199320000|2022-05-10 16:15:20|6.4|5|6.4|5|6.41|5.01|6.4|5|0
1652199330000|2022-05-10 16:15:30|6.51|5.11|6.49|5.09|6.51|5.11|6.46|5.06|0
1652199340000|2022-05-10 16:15:40|6.48|5.08|6.55|5.15|6.57|5.17|6.48|5.08|0
1652199350000|2022-05-10 16:15:50|6.6|5.2|6.72|5.32|6.72|5.32|6.6|5.2|0
1652199360000|2022-05-10 16:16:00|6.74|5.34|6.67|5.27|6.75|5.35|6.67|5.27|0
1652199370000|2022-05-10 16:16:10|6.61|5.21|6.51|5.11|6.62|5.22|6.51|5.11|0
1652199380000|2022-05-10 16:16:20|6.41|5.01|6.4|5|6.41|5.01|6.4|5|0
1652199390000|2022-05-10 16:16:30|6.38|4.98|6.38|4.98|6.38|4.98|6.36|4.96|0
1652199400000|2022-05-10 16:16:40|6.33|4.93|6.32|4.92|6.33|4.93|6.26|4.86|0
1652199410000|2022-05-10 16:16:50|6.31|4.91|6.27|4.87|6.31|4.91|6.27|4.87|0
1652199420000|2022-05-10 16:17:00|6.25|4.85|6.25|4.85|6.25|4.85|6.22|4.82|0
1652199430000|2022-05-10 16:17:10|6.27|4.87|6.41|5.01|6.41|5.01|6.27|4.87|0
1652199440000|2022-05-10 16:17:20|6.28|4.88|6.3|4.9|6.3|4.9|6.26|4.86|0
1652199450000|2022-05-10 16:17:30|6.32|4.92|6.35|4.95|6.35|4.95|6.3|4.9|0
1652199460000|2022-05-10 16:17:40|6.36|4.96|6.3|4.9|6.36|4.96|6.3|4.9|0
1652199470000|2022-05-10 16:17:50|6.19|4.79|6.29|4.89|6.29|4.89|6.19|4.79|0
1652199480000|2022-05-10 16:18:00|6.27|4.87|6.2|4.8|6.27|4.87|6.2|4.8|0
1652199490000|2022-05-10 16:18:10|6.17|4.77|6.19|4.79|6.21|4.81|6.17|4.77|0
1652199500000|2022-05-10 16:18:20|6.2|4.8|6.17|4.77|6.2|4.8|6.15|4.75|0
1652199510000|2022-05-10 16:18:30|6.15|4.75|6.16|4.76|6.21|4.81|6.15|4.75|0
1652199520000|2022-05-10 16:18:40|6.15|4.75|6.14|4.74|6.15|4.75|6.13|4.73|0
1652199530000|2022-05-10 16:18:50|6.16|4.76|6.16|4.76|6.16|4.76|6.14|4.74|0
1652199540000|2022-05-10 16:19:00|6.23|4.83|6.14|4.74|6.23|4.83|6.14|4.74|0
1652199550000|2022-05-10 16:19:10|6.15|4.75|6.19|4.79|6.2|4.8|6.15|4.75|0
1652199560000|2022-05-10 16:19:20|6.14|4.74|6.22|4.82|6.23|4.83|6.14|4.74|0
1652199570000|2022-05-10 16:19:30|6.15|4.75|6.24|4.84|6.24|4.84|6.15|4.75|0
1652199580000|2022-05-10 16:19:40|6.27|4.87|6.22|4.82|6.27|4.87|6.21|4.81|0
1652199590000|2022-05-10 16:19:50|6.27|4.87|6.15|4.75|6.27|4.87|6.15|4.75|0
1652199600000|2022-05-10 16:20:00|6.09|4.69|6.06|4.66|6.1|4.7|6.06|4.66|0
1652199610000|2022-05-10 16:20:10|6.09|4.69|6.06|4.66|6.09|4.69|6.06|4.66|0
1652199620000|2022-05-10 16:20:20|6.03|4.63|6|4.6|6.03|4.63|5.98|4.58|0
1652199630000|2022-05-10 16:20:30|6.06|4.66|6.06|4.66|6.06|4.66|6.03|4.63|0
1652199640000|2022-05-10 16:20:40|6.16|4.76|6.14|4.74|6.16|4.76|6.14|4.74|0
1652199650000|2022-05-10 16:20:50|6.15|4.75|6.1|4.7|6.15|4.75|6.09|4.69|0
1652199660000|2022-05-10 16:21:00|6.13|4.73|6.05|4.65|6.13|4.73|6.05|4.65|0
1652199670000|2022-05-10 16:21:10|6.07|4.67|6.09|4.69|6.09|4.69|6.06|4.66|0
1652199680000|2022-05-10 16:21:20|6.08|4.68|6|4.6|6.1|4.7|6|4.6|0
1652199690000|2022-05-10 16:21:30|6.03|4.63|6|4.6|6.03|4.63|6|4.6|0
1652199700000|2022-05-10 16:21:40|6.02|4.62|6.01|4.61|6.02|4.62|5.98|4.58|0
1652199710000|2022-05-10 16:21:50|5.99|4.59|6.05|4.65|6.05|4.65|5.99|4.59|0
1652199720000|2022-05-10 16:22:00|6.03|4.63|6.05|4.65|6.07|4.67|6.03|4.63|0
1652199730000|2022-05-10 16:22:10|6|4.6|5.99|4.59|6|4.6|5.98|4.58|0
1652199740000|2022-05-10 16:22:20|6.04|4.64|6.01|4.61|6.06|4.66|6.01|4.61|0
1652199750000|2022-05-10 16:22:30|5.99|4.59|5.98|4.58|6.02|4.62|5.98|4.58|0
1652199760000|2022-05-10 16:22:40|6.03|4.63|6.05|4.65|6.05|4.65|6.01|4.61|0
1652199770000|2022-05-10 16:22:50|6.06|4.66|6.12|4.72|6.12|4.72|6.03|4.63|0
1652199780000|2022-05-10 16:23:00|6.23|4.83|6.17|4.77|6.23|4.83|6.17|4.77|0
1652199790000|2022-05-10 16:23:10|6.24|4.84|6.28|4.88|6.37|4.97|6.24|4.84|0
1652199800000|2022-05-10 16:23:20|6.33|4.93|6.2|4.8|6.33|4.93|6.2|4.8|0
1652199810000|2022-05-10 16:23:30|6.18|4.78|6.1|4.7|6.18|4.78|6.08|4.68|0
1652199820000|2022-05-10 16:23:40|6.08|4.68|6.11|4.71|6.13|4.73|6.08|4.68|0
1652199830000|2022-05-10 16:23:50|6.15|4.75|6.24|4.84|6.25|4.85|6.15|4.75|0
1652199840000|2022-05-10 16:24:00|6.23|4.83|6.26|4.86|6.26|4.86|6.23|4.83|0
1652199850000|2022-05-10 16:24:10|6.21|4.81|6.21|4.81|6.24|4.84|6.21|4.81|0
1652199860000|2022-05-10 16:24:20|6.08|4.68|6.1|4.7|6.1|4.7|6.08|4.68|0
1652199870000|2022-05-10 16:24:30|6.06|4.66|6.03|4.63|6.06|4.66|6.02|4.62|0
1652199880000|2022-05-10 16:24:40|6.05|4.65|6.04|4.64|6.05|4.65|6.03|4.63|0
1652199890000|2022-05-10 16:24:50|6.06|4.66|6.07|4.67|6.07|4.67|6.03|4.63|0
1652199900000|2022-05-10 16:25:00|6.06|4.66|6.19|4.79|6.19|4.79|6.06|4.66|0
1652199910000|2022-05-10 16:25:10|6.14|4.74|6.2|4.8|6.2|4.8|6.08|4.68|0
1652199920000|2022-05-10 16:25:20|6.15|4.75|6.21|4.81|6.21|4.81|6.15|4.75|0
1652199930000|2022-05-10 16:25:30|6.16|4.76|6.27|4.87|6.27|4.87|6.15|4.75|0
1652199940000|2022-05-10 16:25:40|6.28|4.88|6.24|4.84|6.28|4.88|6.24|4.84|0
1652199950000|2022-05-10 16:25:50|6.21|4.81|6.27|4.87|6.28|4.88|6.21|4.81|0
1652199960000|2022-05-10 16:26:00|6.31|4.91|6.27|4.87|6.31|4.91|6.27|4.87|0
1652199970000|2022-05-10 16:26:10|6.24|4.84|6.17|4.77|6.24|4.84|6.17|4.77|0
1652199980000|2022-05-10 16:26:20|6.15|4.75|6.2|4.8|6.2|4.8|6.15|4.75|0
1652199990000|2022-05-10 16:26:30|6.15|4.75|6.07|4.67|6.16|4.76|6.07|4.67|0
1652200000000|2022-05-10 16:26:40|6.1|4.7|6.18|4.78|6.18|4.78|6.1|4.7|0
1652200010000|2022-05-10 16:26:50|6.2|4.8|6.24|4.84|6.24|4.84|6.2|4.8|0
1652200020000|2022-05-10 16:27:00|6.25|4.85|6.21|4.81|6.25|4.85|6.21|4.81|0
1652200030000|2022-05-10 16:27:10|6.2|4.8|6.21|4.81|6.21|4.81|6.2|4.8|0
1652200040000|2022-05-10 16:27:20|6.24|4.84|6.2|4.8|6.24|4.84|6.2|4.8|0
1652200050000|2022-05-10 16:27:30|6.21|4.81|6.22|4.82|6.22|4.82|6.21|4.81|0
1652200060000|2022-05-10 16:27:40|6.24|4.84|6.24|4.84|6.24|4.84|6.22|4.82|0
1652200070000|2022-05-10 16:27:50|6.23|4.83|6.27|4.87|6.27|4.87|6.23|4.83|0
1652200080000|2022-05-10 16:28:00|6.25|4.85|6.1|4.7|6.25|4.85|6.1|4.7|0
1652200090000|2022-05-10 16:28:10|6.09|4.69|6.1|4.7|6.15|4.75|6.09|4.69|0
1652200100000|2022-05-10 16:28:20|6.08|4.68|6.04|4.64|6.08|4.68|6.04|4.64|0
1652200110000|2022-05-10 16:28:30|6.03|4.63|5.91|4.51|6.03|4.63|5.91|4.51|0
1652200120000|2022-05-10 16:28:40|6.47|5.07|6.47|5.07|6.48|5.08|6.47|5.07|0
1652200130000|2022-05-10 16:28:50|6.54|5.14|6.63|5.23|6.63|5.23|6.54|5.14|0
1652200140000|2022-05-10 16:29:00|6.04|4.64|6.12|4.72|6.16|4.76|6.04|4.64|0
1652200150000|2022-05-10 16:29:10|6.08|4.68|5.98|4.58|6.08|4.68|5.98|4.58|0
1652200160000|2022-05-10 16:29:20|5.91|4.51|6.19|4.79|6.19|4.79|5.91|4.51|0
1652200170000|2022-05-10 16:29:30|6.15|4.75|6.17|4.77|6.17|4.77|6.14|4.74|0
1652200180000|2022-05-10 16:29:40|6.23|4.83|6.21|4.81|6.23|4.83|6.19|4.79|0
1652200190000|2022-05-10 16:29:50|6.14|4.74|6.15|4.75|6.15|4.75|6.09|4.69|0
1652200200000|2022-05-10 16:30:00|6.12|4.72|6.14|4.74|6.14|4.74|6.12|4.72|0
1652200210000|2022-05-10 16:30:10|6.13|4.73|6.35|4.95|6.35|4.95|6.13|4.73|0
1652200220000|2022-05-10 16:30:20|6.23|4.83|6.27|4.87|6.27|4.87|6.22|4.82|0
1652200230000|2022-05-10 16:30:30|6.17|4.77|6.06|4.66|6.17|4.77|6.06|4.66|0
1652200240000|2022-05-10 16:30:40|6.09|4.69|6.04|4.64|6.09|4.69|6.02|4.62|0
1652200250000|2022-05-10 16:30:50|5.93|4.53|5.77|4.37|5.97|4.57|5.77|4.37|0
1652200260000|2022-05-10 16:31:00|5.68|4.28|5.69|4.29|5.69|4.29|5.67|4.27|0
1652200270000|2022-05-10 16:31:10|5.68|4.28|5.59|4.19|5.69|4.29|5.59|4.19|0
1652200280000|2022-05-10 16:31:20|5.57|4.17|5.56|4.16|5.58|4.18|5.56|4.16|0
1652200290000|2022-05-10 16:31:30|5.55|4.15|5.51|4.11|5.56|4.16|5.51|4.11|0
1652200300000|2022-05-10 16:31:40|5.53|4.13|5.55|4.15|5.56|4.16|5.53|4.13|0
1652200310000|2022-05-10 16:31:50|5.6|4.2|5.63|4.23|5.63|4.23|5.55|4.15|0
1652200320000|2022-05-10 16:32:00|5.62|4.22|5.64|4.24|5.68|4.28|5.62|4.22|0
1652200330000|2022-05-10 16:32:10|5.66|4.26|5.62|4.22|5.66|4.26|5.58|4.18|0
1652200350000|2022-05-10 16:32:30|5.57|4.17|5.62|4.22|5.62|4.22|5.57|4.17|0
1652200360000|2022-05-10 16:32:40|5.57|4.17|5.63|4.23|5.63|4.23|5.57|4.17|0
1652200370000|2022-05-10 16:32:50|5.69|4.29|5.6|4.2|5.69|4.29|5.6|4.2|0
1652200380000|2022-05-10 16:33:00|5.58|4.18|5.55|4.15|5.58|4.18|5.55|4.15|0
1652200390000|2022-05-10 16:33:10|5.51|4.11|5.52|4.12|5.53|4.13|5.51|4.11|0
1652200400000|2022-05-10 16:33:20|5.53|4.13|5.51|4.11|5.53|4.13|5.51|4.11|0
1652200410000|2022-05-10 16:33:30|5.54|4.14|5.53|4.13|5.55|4.15|5.53|4.13|0
1652200420000|2022-05-10 16:33:40|5.52|4.12|5.57|4.17|5.57|4.17|5.52|4.12|0
1652200430000|2022-05-10 16:33:50|5.54|4.14|5.59|4.19|5.6|4.2|5.54|4.14|0
1652200440000|2022-05-10 16:34:00|5.55|4.15|5.74|4.34|5.74|4.34|5.55|4.15|0
1652200450000|2022-05-10 16:34:10|5.75|4.35|5.82|4.42|5.82|4.42|5.74|4.34|0
1652200460000|2022-05-10 16:34:20|5.81|4.41|5.77|4.37|5.81|4.41|5.73|4.33|0
1652200470000|2022-05-10 16:34:30|5.71|4.31|5.72|4.32|5.73|4.33|5.69|4.29|0
1652200480000|2022-05-10 16:34:40|5.69|4.29|5.75|4.35|5.75|4.35|5.69|4.29|0
1652200490000|2022-05-10 16:34:50|5.72|4.32|5.7|4.3|5.72|4.32|5.69|4.29|0
1652200500000|2022-05-10 16:35:00|5.67|4.27|5.77|4.37|5.77|4.37|5.66|4.26|0
1652200510000|2022-05-10 16:35:10|5.82|4.42|5.8|4.4|5.87|4.47|5.8|4.4|0
1652200520000|2022-05-10 16:35:20|5.81|4.41|5.8|4.4|5.85|4.45|5.8|4.4|0
1652200530000|2022-05-10 16:35:30|5.79|4.39|5.9|4.5|5.9|4.5|5.79|4.39|0
1652200540000|2022-05-10 16:35:40|5.91|4.51|5.89|4.49|5.91|4.51|5.88|4.48|0
1652200550000|2022-05-10 16:35:50|5.94|4.54|5.86|4.46|5.94|4.54|5.85|4.45|0
1652200560000|2022-05-10 16:36:00|5.82|4.42|5.89|4.49|5.89|4.49|5.82|4.42|0
1652200570000|2022-05-10 16:36:10|5.9|4.5|5.9|4.5|5.9|4.5|5.89|4.49|0
1652200580000|2022-05-10 16:36:20|5.88|4.48|5.92|4.52|5.97|4.57|5.88|4.48|0
1652200590000|2022-05-10 16:36:30|5.93|4.53|5.85|4.45|5.93|4.53|5.85|4.45|0
1652200600000|2022-05-10 16:36:40|5.82|4.42|5.9|4.5|5.91|4.51|5.82|4.42|0
1652200610000|2022-05-10 16:36:50|5.97|4.57|6.03|4.63|6.03|4.63|5.97|4.57|0
1652200620000|2022-05-10 16:37:00|6.01|4.61|5.93|4.53|6.01|4.61|5.93|4.53|0
1652200630000|2022-05-10 16:37:10|5.97|4.57|5.92|4.52|5.97|4.57|5.92|4.52|0
1652200640000|2022-05-10 16:37:20|5.93|4.53|5.95|4.55|5.95|4.55|5.93|4.53|0
1652200650000|2022-05-10 16:37:30|5.99|4.59|5.98|4.58|5.99|4.59|5.97|4.57|0
1652200660000|2022-05-10 16:37:40|6.03|4.63|5.93|4.53|6.03|4.63|5.93|4.53|0
1652200670000|2022-05-10 16:37:50|5.86|4.46|5.9|4.5|5.9|4.5|5.85|4.45|0
1652200680000|2022-05-10 16:38:00|5.95|4.55|5.93|4.53|5.95|4.55|5.9|4.5|0
1652200690000|2022-05-10 16:38:10|5.91|4.51|5.97|4.57|5.97|4.57|5.91|4.51|0
1652200700000|2022-05-10 16:38:20|5.98|4.58|5.95|4.55|5.98|4.58|5.94|4.54|0
1652200710000|2022-05-10 16:38:30|5.98|4.58|5.98|4.58|5.98|4.58|5.95|4.55|0
1652200720000|2022-05-10 16:38:40|5.92|4.52|5.85|4.45|5.93|4.53|5.85|4.45|0
1652200730000|2022-05-10 16:38:50|5.88|4.48|5.81|4.41|5.89|4.49|5.81|4.41|0
1652200740000|2022-05-10 16:39:00|5.82|4.42|5.84|4.44|5.84|4.44|5.82|4.42|0
1652200750000|2022-05-10 16:39:10|5.78|4.38|5.75|4.35|5.78|4.38|5.75|4.35|0
1652200760000|2022-05-10 16:39:20|5.74|4.34|5.82|4.42|5.82|4.42|5.72|4.32|0
1652200770000|2022-05-10 16:39:30|5.81|4.41|5.78|4.38|5.81|4.41|5.78|4.38|0
1652200780000|2022-05-10 16:39:40|5.71|4.31|5.73|4.33|5.75|4.35|5.69|4.29|0
1652200790000|2022-05-10 16:39:50|5.76|4.36|5.79|4.39|5.79|4.39|5.75|4.35|0
1652200800000|2022-05-10 16:40:00|5.72|4.32|5.7|4.3|5.72|4.32|5.67|4.27|0
1652200810000|2022-05-10 16:40:10|5.72|4.32|5.82|4.42|5.82|4.42|5.7|4.3|0
1652200820000|2022-05-10 16:40:20|5.9|4.5|5.94|4.54|5.94|4.54|5.86|4.46|0
1652200830000|2022-05-10 16:40:30|5.91|4.51|6|4.6|6|4.6|5.91|4.51|0
1652200840000|2022-05-10 16:40:40|5.94|4.54|6|4.6|6|4.6|5.93|4.53|0
1652200850000|2022-05-10 16:40:50|6.07|4.67|6.09|4.69|6.11|4.71|6.07|4.67|0
1652200860000|2022-05-10 16:41:00|6.05|4.65|6.03|4.63|6.07|4.67|6.03|4.63|0
1652200870000|2022-05-10 16:41:10|6.09|4.69|6.07|4.67|6.09|4.69|6.03|4.63|0
1652200880000|2022-05-10 16:41:20|6.01|4.61|6.09|4.69|6.1|4.7|6.01|4.61|0
1652200890000|2022-05-10 16:41:30|6.1|4.7|6.09|4.69|6.12|4.72|6.07|4.67|0
1652200900000|2022-05-10 16:41:40|6.1|4.7|6.08|4.68|6.1|4.7|6.06|4.66|0
1652200910000|2022-05-10 16:41:50|6.1|4.7|6.15|4.75|6.15|4.75|6.1|4.7|0
1652200920000|2022-05-10 16:42:00|6.16|4.76|6.09|4.69|6.16|4.76|6.07|4.67|0
1652200930000|2022-05-10 16:42:10|6.14|4.74|6|4.6|6.14|4.74|6|4.6|0
1652200940000|2022-05-10 16:42:20|6.01|4.61|5.99|4.59|6.01|4.61|5.98|4.58|0
1652200950000|2022-05-10 16:42:30|6|4.6|6.1|4.7|6.1|4.7|6|4.6|0
1652200960000|2022-05-10 16:42:40|6.18|4.78|6.03|4.63|6.18|4.78|6.03|4.63|0
1652200970000|2022-05-10 16:42:50|6.02|4.62|6.02|4.62|6.02|4.62|6|4.6|0
1652200980000|2022-05-10 16:43:00|6|4.6|5.98|4.58|6|4.6|5.92|4.52|0
1652200990000|2022-05-10 16:43:10|5.92|4.52|5.96|4.56|5.96|4.56|5.91|4.51|0
1652201000000|2022-05-10 16:43:20|5.95|4.55|5.92|4.52|5.95|4.55|5.91|4.51|0
1652201010000|2022-05-10 16:43:30|5.99|4.59|5.99|4.59|6|4.6|5.98|4.58|0
1652201020000|2022-05-10 16:43:40|6.01|4.61|5.98|4.58|6.01|4.61|5.94|4.54|0
1652201030000|2022-05-10 16:43:50|6.02|4.62|6.06|4.66|6.06|4.66|6.02|4.62|0
1652201040000|2022-05-10 16:44:00|6.07|4.67|6.03|4.63|6.07|4.67|6.02|4.62|0
1652201050000|2022-05-10 16:44:10|6.04|4.64|6.15|4.75|6.15|4.75|6.04|4.64|0
1652201060000|2022-05-10 16:44:20|6.18|4.78|6.09|4.69|6.18|4.78|6.08|4.68|0
1652201070000|2022-05-10 16:44:30|6.05|4.65|6.03|4.63|6.06|4.66|6.03|4.63|0
1652201080000|2022-05-10 16:44:40|6.09|4.69|6.05|4.65|6.09|4.69|6.02|4.62|0
1652201090000|2022-05-10 16:44:50|6.09|4.69|6.17|4.77|6.17|4.77|6.09|4.69|0
1652201100000|2022-05-10 16:45:00|6.15|4.75|6.19|4.79|6.19|4.79|6.15|4.75|0
1652201110000|2022-05-10 16:45:10|6.18|4.78|6.07|4.67|6.18|4.78|6.07|4.67|0
1652201120000|2022-05-10 16:45:20|6.14|4.74|6.32|4.92|6.32|4.92|6.14|4.74|0
1652201130000|2022-05-10 16:45:30|6.42|5.02|6.34|4.94|6.42|5.02|6.34|4.94|0
1652201140000|2022-05-10 16:45:40|6.3|4.9|6.38|4.98|6.38|4.98|6.3|4.9|0
1652201150000|2022-05-10 16:45:50|6.35|4.95|6.37|4.97|6.4|5|6.34|4.94|0
1652201160000|2022-05-10 16:46:00|6.38|4.98|6.44|5.04|6.44|5.04|6.38|4.98|0
1652201170000|2022-05-10 16:46:10|6.49|5.09|6.44|5.04|6.49|5.09|6.44|5.04|0
1652201180000|2022-05-10 16:46:20|6.47|5.07|6.51|5.11|6.54|5.14|6.47|5.07|0
1652201190000|2022-05-10 16:46:30|6.49|5.09|6.43|5.03|6.51|5.11|6.43|5.03|0
1652201200000|2022-05-10 16:46:40|6.38|4.98|6.34|4.94|6.38|4.98|6.34|4.94|0
1652201210000|2022-05-10 16:46:50|6.37|4.97|6.32|4.92|6.37|4.97|6.32|4.92|0
1652201220000|2022-05-10 16:47:00|6.34|4.94|6.32|4.92|6.34|4.94|6.32|4.92|0
1652201230000|2022-05-10 16:47:10|6.31|4.91|6.35|4.95|6.35|4.95|6.31|4.91|0
1652201240000|2022-05-10 16:47:20|6.34|4.94|6.4|5|6.4|5|6.34|4.94|0
1652201250000|2022-05-10 16:47:30|6.29|4.89|6.29|4.89|6.3|4.9|6.28|4.88|0
1652201260000|2022-05-10 16:47:40|6.28|4.88|6.37|4.97|6.37|4.97|6.28|4.88|0
1652201270000|2022-05-10 16:47:50|6.29|4.89|6.3|4.9|6.31|4.91|6.29|4.89|0
1652201280000|2022-05-10 16:48:00|6.26|4.86|6.2|4.8|6.26|4.86|6.14|4.74|0
1652201290000|2022-05-10 16:48:10|6.22|4.82|6.18|4.78|6.22|4.82|6.18|4.78|0
1652201300000|2022-05-10 16:48:20|6.19|4.79|6.29|4.89|6.29|4.89|6.19|4.79|0
1652201310000|2022-05-10 16:48:30|6.36|4.96|6.36|4.96|6.37|4.97|6.36|4.96|0
1652201320000|2022-05-10 16:48:40|6.26|4.86|6.37|4.97|6.37|4.97|6.26|4.86|0
1652201330000|2022-05-10 16:48:50|6.38|4.98|6.6|5.2|6.6|5.2|6.38|4.98|0
1652201340000|2022-05-10 16:49:00|6.62|5.22|6.74|5.34|6.77|5.37|6.62|5.22|0
1652201350000|2022-05-10 16:49:10|6.7|5.3|6.67|5.27|6.7|5.3|6.64|5.24|0
1652201360000|2022-05-10 16:49:20|6.62|5.22|6.58|5.18|6.62|5.22|6.57|5.17|0
1652201370000|2022-05-10 16:49:30|6.52|5.12|6.63|5.23|6.64|5.24|6.52|5.12|0
1652201380000|2022-05-10 16:49:40|6.64|5.24|6.55|5.15|6.64|5.24|6.55|5.15|0
1652201390000|2022-05-10 16:49:50|6.54|5.14|6.48|5.08|6.55|5.15|6.48|5.08|0
1652201400000|2022-05-10 16:50:00|6.46|5.06|6.44|5.04|6.46|5.06|6.41|5.01|0
1652201410000|2022-05-10 16:50:10|6.46|5.06|6.33|4.93|6.46|5.06|6.33|4.93|0
1652201420000|2022-05-10 16:50:20|6.38|4.98|6.36|4.96|6.38|4.98|6.36|4.96|0
1652201430000|2022-05-10 16:50:30|6.3|4.9|6.31|4.91|6.32|4.92|6.23|4.83|0
1652201440000|2022-05-10 16:50:40|6.37|4.97|6.31|4.91|6.37|4.97|6.31|4.91|0
1652201450000|2022-05-10 16:50:50|6.32|4.92|6.35|4.95|6.35|4.95|6.32|4.92|0
1652201460000|2022-05-10 16:51:00|6.36|4.96|6.35|4.95|6.36|4.96|6.33|4.93|0
1652201470000|2022-05-10 16:51:10|6.3|4.9|6.35|4.95|6.35|4.95|6.3|4.9|0
1652201480000|2022-05-10 16:51:20|6.32|4.92|6.29|4.89|6.32|4.92|6.26|4.86|0
1652201490000|2022-05-10 16:51:30|6.3|4.9|6.3|4.9|6.33|4.93|6.3|4.9|0
1652201500000|2022-05-10 16:51:40|6.26|4.86|6.24|4.84|6.26|4.86|6.24|4.84|0
1652201510000|2022-05-10 16:51:50|6.26|4.86|6.2|4.8|6.27|4.87|6.2|4.8|0
1652201520000|2022-05-10 16:52:00|6.18|4.78|6.05|4.65|6.18|4.78|6.05|4.65|0
1652201530000|2022-05-10 16:52:10|6.03|4.63|5.99|4.59|6.03|4.63|5.99|4.59|0
1652201540000|2022-05-10 16:52:20|5.92|4.52|6.05|4.65|6.05|4.65|5.92|4.52|0
1652201550000|2022-05-10 16:52:30|6.01|4.61|5.97|4.57|6.01|4.61|5.97|4.57|0
1652201560000|2022-05-10 16:52:40|5.98|4.58|5.98|4.58|6.01|4.61|5.98|4.58|0
1652201570000|2022-05-10 16:52:50|5.97|4.57|5.92|4.52|5.97|4.57|5.92|4.52|0
1652201580000|2022-05-10 16:53:00|5.93|4.53|5.95|4.55|5.95|4.55|5.91|4.51|0
1652201590000|2022-05-10 16:53:10|5.92|4.52|5.92|4.52|5.96|4.56|5.92|4.52|0
1652201600000|2022-05-10 16:53:20|5.96|4.56|5.97|4.57|5.97|4.57|5.95|4.55|0
1652201610000|2022-05-10 16:53:30|5.92|4.52|5.9|4.5|5.93|4.53|5.89|4.49|0
1652201620000|2022-05-10 16:53:40|5.92|4.52|5.92|4.52|5.93|4.53|5.91|4.51|0
1652201630000|2022-05-10 16:53:50|5.93|4.53|5.88|4.48|5.93|4.53|5.88|4.48|0
1652201640000|2022-05-10 16:54:00|5.85|4.45|5.91|4.51|5.91|4.51|5.84|4.44|0
1652201650000|2022-05-10 16:54:10|5.92|4.52|5.9|4.5|5.96|4.56|5.89|4.49|0
1652201660000|2022-05-10 16:54:20|5.94|4.54|5.95|4.55|5.96|4.56|5.94|4.54|0
1652201670000|2022-05-10 16:54:30|5.96|4.56|5.86|4.46|5.96|4.56|5.86|4.46|0
1652201680000|2022-05-10 16:54:40|5.88|4.48|5.92|4.52|5.93|4.53|5.88|4.48|0
1652201690000|2022-05-10 16:54:50|5.86|4.46|5.92|4.52|5.92|4.52|5.86|4.46|0
1652201700000|2022-05-10 16:55:00|5.88|4.48|5.84|4.44|5.88|4.48|5.84|4.44|0
1652201710000|2022-05-10 16:55:10|5.5|4.1|5.62|4.22|5.62|4.22|5.5|4.1|0
1652201720000|2022-05-10 16:55:20|5.86|4.46|5.87|4.47|5.87|4.47|5.84|4.44|0
1652201730000|2022-05-10 16:55:30|5.96|4.56|5.98|4.58|5.99|4.59|5.95|4.55|0
1652201740000|2022-05-10 16:55:40|5.88|4.48|5.93|4.53|5.94|4.54|5.88|4.48|0
1652201750000|2022-05-10 16:55:50|5.99|4.59|5.96|4.56|5.99|4.59|5.92|4.52|0
1652201760000|2022-05-10 16:56:00|6.01|4.61|5.88|4.48|6.01|4.61|5.88|4.48|0
1652201770000|2022-05-10 16:56:10|5.89|4.49|5.93|4.53|5.95|4.55|5.89|4.49|0
1652201780000|2022-05-10 16:56:20|5.86|4.46|5.87|4.47|5.87|4.47|5.85|4.45|0
1652201790000|2022-05-10 16:56:30|5.9|4.5|5.88|4.48|5.92|4.52|5.88|4.48|0
1652201800000|2022-05-10 16:56:40|5.89|4.49|5.87|4.47|5.9|4.5|5.87|4.47|0
1652201810000|2022-05-10 16:56:50|5.83|4.43|5.88|4.48|5.88|4.48|5.83|4.43|0
1652201820000|2022-05-10 16:57:00|5.92|4.52|5.96|4.56|5.96|4.56|5.9|4.5|0
1652201830000|2022-05-10 16:57:10|5.95|4.55|5.99|4.59|6|4.6|5.95|4.55|0
1652201840000|2022-05-10 16:57:20|5.96|4.56|5.96|4.56|5.96|4.56|5.93|4.53|0
1652201850000|2022-05-10 16:57:30|5.88|4.48|5.89|4.49|5.91|4.51|5.87|4.47|0
1652201860000|2022-05-10 16:57:40|5.94|4.54|5.99|4.59|5.99|4.59|5.94|4.54|0
1652201870000|2022-05-10 16:57:50|5.97|4.57|5.86|4.46|5.99|4.59|5.86|4.46|0
1652201880000|2022-05-10 16:58:00|5.8|4.4|5.8|4.4|5.81|4.41|5.77|4.37|0
1652201890000|2022-05-10 16:58:10|5.77|4.37|5.76|4.36|5.78|4.38|5.76|4.36|0
1652201900000|2022-05-10 16:58:20|5.75|4.35|5.77|4.37|5.77|4.37|5.75|4.35|0
1652201910000|2022-05-10 16:58:30|5.83|4.43|5.86|4.46|5.86|4.46|5.83|4.43|0
1652201920000|2022-05-10 16:58:40|5.84|4.44|5.83|4.43|5.85|4.45|5.83|4.43|0
1652201930000|2022-05-10 16:58:50|5.8|4.4|5.77|4.37|5.84|4.44|5.77|4.37|0
1652201940000|2022-05-10 16:59:00|5.81|4.41|5.77|4.37|5.81|4.41|5.75|4.35|0
1652201950000|2022-05-10 16:59:10|5.75|4.35|5.78|4.38|5.78|4.38|5.7|4.3|0
1652201960000|2022-05-10 16:59:20|5.83|4.43|5.78|4.38|5.83|4.43|5.74|4.34|0
1652201970000|2022-05-10 16:59:30|5.81|4.41|5.77|4.37|5.82|4.42|5.77|4.37|0
1652201980000|2022-05-10 16:59:40|5.81|4.41|5.79|4.39|5.81|4.41|5.79|4.39|0
1652201990000|2022-05-10 16:59:50|5.82|4.42|5.85|4.45|5.85|4.45|5.82|4.42|0
1652202000000|2022-05-10 17:00:00|5.77|4.37|5.77|4.37|5.81|4.41|5.77|4.37|0
1652202010000|2022-05-10 17:00:10|5.82|4.42|5.79|4.39|5.83|4.43|5.79|4.39|0
1652202020000|2022-05-10 17:00:20|5.77|4.37|5.72|4.32|5.77|4.37|5.72|4.32|0
1652202030000|2022-05-10 17:00:30|5.73|4.33|5.76|4.36|5.76|4.36|5.73|4.33|0
1652202040000|2022-05-10 17:00:40|5.94|4.54|6.02|4.62|6.08|4.68|5.94|4.54|0
1652202050000|2022-05-10 17:00:50|5.93|4.53|5.97|4.57|6|4.6|5.93|4.53|0
1652202060000|2022-05-10 17:01:00|6.02|4.62|6.09|4.69|6.09|4.69|6.01|4.61|0
1652202070000|2022-05-10 17:01:10|6.19|4.79|6.21|4.81|6.21|4.81|6.18|4.78|0
1652202080000|2022-05-10 17:01:20|6.32|4.92|6.24|4.84|6.32|4.92|6.24|4.84|0
1652202090000|2022-05-10 17:01:30|6.26|4.86|6.26|4.86|6.26|4.86|6.22|4.82|0
1652202100000|2022-05-10 17:01:40|6.31|4.91|6.21|4.81|6.31|4.91|6.21|4.81|0
1652202110000|2022-05-10 17:01:50|6.28|4.88|6.22|4.82|6.28|4.88|6.22|4.82|0
1652202120000|2022-05-10 17:02:00|6.23|4.83|6.22|4.82|6.24|4.84|6.22|4.82|0
1652202130000|2022-05-10 17:02:10|6.28|4.88|6.25|4.85|6.31|4.91|6.25|4.85|0
1652202140000|2022-05-10 17:02:20|6.26|4.86|6.29|4.89|6.29|4.89|6.25|4.85|0
1652202150000|2022-05-10 17:02:30|6.32|4.92|6.41|5.01|6.47|5.07|6.32|4.92|0
1652202160000|2022-05-10 17:02:40|6.43|5.03|6.44|5.04|6.44|5.04|6.38|4.98|0
1652202170000|2022-05-10 17:02:50|6.4|5|6.36|4.96|6.4|5|6.34|4.94|0
1652202180000|2022-05-10 17:03:00|6.38|4.98|6.37|4.97|6.38|4.98|6.35|4.95|0
1652202190000|2022-05-10 17:03:10|6.35|4.95|6.44|5.04|6.44|5.04|6.35|4.95|0
1652202200000|2022-05-10 17:03:20|6.39|4.99|6.47|5.07|6.47|5.07|6.39|4.99|0
1652202210000|2022-05-10 17:03:30|6.45|5.05|6.44|5.04|6.48|5.08|6.44|5.04|0
1652202220000|2022-05-10 17:03:40|6.46|5.06|6.51|5.11|6.51|5.11|6.46|5.06|0
1652202230000|2022-05-10 17:03:50|6.46|5.06|6.44|5.04|6.47|5.07|6.43|5.03|0
1652202240000|2022-05-10 17:04:00|6.47|5.07|6.52|5.12|6.53|5.13|6.47|5.07|0
1652202250000|2022-05-10 17:04:10|6.54|5.14|6.52|5.12|6.57|5.17|6.52|5.12|0
1652202260000|2022-05-10 17:04:20|6.49|5.09|6.41|5.01|6.49|5.09|6.41|5.01|0
1652202270000|2022-05-10 17:04:30|6.35|4.95|6.3|4.9|6.38|4.98|6.3|4.9|0
1652202280000|2022-05-10 17:04:40|6.29|4.89|6.34|4.94|6.34|4.94|6.25|4.85|0
1652202290000|2022-05-10 17:04:50|6.41|5.01|6.41|5.01|6.42|5.02|6.41|5.01|0
1652202300000|2022-05-10 17:05:00|6.42|5.02|6.55|5.15|6.55|5.15|6.42|5.02|0
1652202310000|2022-05-10 17:05:10|6.65|5.25|6.69|5.29|6.69|5.29|6.64|5.24|0
1652202320000|2022-05-10 17:05:20|6.72|5.32|6.72|5.32|6.72|5.32|6.69|5.29|0
1652202330000|2022-05-10 17:05:30|6.71|5.31|6.65|5.25|6.71|5.31|6.65|5.25|0
1652202340000|2022-05-10 17:05:40|6.63|5.23|6.78|5.38|6.78|5.38|6.63|5.23|0
1652202350000|2022-05-10 17:05:50|6.77|5.37|6.79|5.39|6.83|5.43|6.74|5.34|0
1652202360000|2022-05-10 17:06:00|6.76|5.36|6.63|5.23|6.76|5.36|6.63|5.23|0
1652202370000|2022-05-10 17:06:10|6.69|5.29|6.67|5.27|6.69|5.29|6.67|5.27|0
1652202380000|2022-05-10 17:06:20|6.62|5.22|6.55|5.15|6.62|5.22|6.54|5.14|0
1652202390000|2022-05-10 17:06:30|6.48|5.08|6.63|5.23|6.63|5.23|6.47|5.07|0
1652202400000|2022-05-10 17:06:40|6.67|5.27|6.65|5.25|6.67|5.27|6.64|5.24|0
1652202410000|2022-05-10 17:06:50|6.69|5.29|6.59|5.19|6.69|5.29|6.59|5.19|0
1652202420000|2022-05-10 17:07:00|6.72|5.32|6.69|5.29|6.72|5.32|6.66|5.26|0
1652202430000|2022-05-10 17:07:10|6.7|5.3|6.69|5.29|6.74|5.34|6.69|5.29|0
1652202440000|2022-05-10 17:07:20|6.74|5.34|6.77|5.37|6.77|5.37|6.74|5.34|0
1652202450000|2022-05-10 17:07:30|6.78|5.38|6.51|5.11|6.78|5.38|6.51|5.11|0
1652202460000|2022-05-10 17:07:40|6.53|5.13|6.43|5.03|6.53|5.13|6.43|5.03|0
1652202470000|2022-05-10 17:07:50|6.48|5.08|6.44|5.04|6.48|5.08|6.43|5.03|0
1652202480000|2022-05-10 17:08:00|6.37|4.97|6.38|4.98|6.38|4.98|6.37|4.97|0
1652202490000|2022-05-10 17:08:10|6.43|5.03|6.42|5.02|6.43|5.03|6.4|5|0
1652202500000|2022-05-10 17:08:20|6.39|4.99|6.33|4.93|6.39|4.99|6.33|4.93|0
1652202510000|2022-05-10 17:08:30|6.37|4.97|6.29|4.89|6.37|4.97|6.27|4.87|0
1652202520000|2022-05-10 17:08:40|6.31|4.91|6.32|4.92|6.32|4.92|6.31|4.91|0
1652202530000|2022-05-10 17:08:50|6.33|4.93|6.4|5|6.42|5.02|6.33|4.93|0
1652202540000|2022-05-10 17:09:00|6.44|5.04|6.44|5.04|6.44|5.04|6.44|5.04|0
1652202550000|2022-05-10 17:09:10|6.42|5.02|6.4|5|6.42|5.02|6.4|5|0
1652202560000|2022-05-10 17:09:20|6.35|4.95|6.36|4.96|6.37|4.97|6.35|4.95|0
1652202570000|2022-05-10 17:09:30|6.35|4.95|6.42|5.02|6.42|5.02|6.35|4.95|0
1652202580000|2022-05-10 17:09:40|6.45|5.05|6.43|5.03|6.49|5.09|6.43|5.03|0
1652202590000|2022-05-10 17:09:50|6.46|5.06|6.53|5.13|6.53|5.13|6.46|5.06|0
1652202600000|2022-05-10 17:10:00|6.38|4.98|6.25|4.85|6.4|5|6.25|4.85|0
1652202610000|2022-05-10 17:10:10|6.29|4.89|6.23|4.83|6.29|4.89|6.23|4.83|0
1652202620000|2022-05-10 17:10:20|6.28|4.88|6.29|4.89|6.29|4.89|6.26|4.86|0
1652202630000|2022-05-10 17:10:30|6.23|4.83|6.28|4.88|6.28|4.88|6.23|4.83|0
1652202640000|2022-05-10 17:10:40|6.25|4.85|6.17|4.77|6.25|4.85|6.17|4.77|0
1652202650000|2022-05-10 17:10:50|6.19|4.79|6.16|4.76|6.19|4.79|6.16|4.76|0
1652202660000|2022-05-10 17:11:00|6.17|4.77|6.12|4.72|6.17|4.77|6.05|4.65|0
1652202670000|2022-05-10 17:11:10|6.13|4.73|6.1|4.7|6.13|4.73|6.1|4.7|0
1652202680000|2022-05-10 17:11:20|6.13|4.73|6.14|4.74|6.14|4.74|6.07|4.67|0
1652202690000|2022-05-10 17:11:30|6.16|4.76|6.12|4.72|6.17|4.77|6.12|4.72|0
1652202700000|2022-05-10 17:11:40|6.13|4.73|6.1|4.7|6.13|4.73|6.1|4.7|0
1652202710000|2022-05-10 17:11:50|6.13|4.73|6.13|4.73|6.14|4.74|6.13|4.73|0
1652202720000|2022-05-10 17:12:00|6.06|4.66|6.09|4.69|6.12|4.72|6.06|4.66|0
1652202730000|2022-05-10 17:12:10|6.07|4.67|6.07|4.67|6.09|4.69|6.07|4.67|0
1652202740000|2022-05-10 17:12:20|6.06|4.66|6.02|4.62|6.06|4.66|6.02|4.62|0
1652202750000|2022-05-10 17:12:30|6.03|4.63|6.03|4.63|6.06|4.66|6.03|4.63|0
1652202760000|2022-05-10 17:12:40|6|4.6|6|4.6|6.02|4.62|6|4.6|0
1652202770000|2022-05-10 17:12:50|6.01|4.61|6.07|4.67|6.07|4.67|6.01|4.61|0
1652202780000|2022-05-10 17:13:00|6.09|4.69|6.04|4.64|6.09|4.69|6.02|4.62|0
1652202790000|2022-05-10 17:13:10|6.05|4.65|6.09|4.69|6.09|4.69|6.03|4.63|0
1652202800000|2022-05-10 17:13:20|6.14|4.74|6.15|4.75|6.15|4.75|6.08|4.68|0
1652202810000|2022-05-10 17:13:30|6.12|4.72|6.05|4.65|6.12|4.72|6.05|4.65|0
1652202820000|2022-05-10 17:13:40|6.08|4.68|6.06|4.66|6.1|4.7|6.06|4.66|0
1652202830000|2022-05-10 17:13:50|6.04|4.64|5.96|4.56|6.04|4.64|5.96|4.56|0
1652202840000|2022-05-10 17:14:00|5.99|4.59|5.91|4.51|5.99|4.59|5.91|4.51|0
1652202850000|2022-05-10 17:14:10|5.93|4.53|5.94|4.54|5.94|4.54|5.93|4.53|0
1652202860000|2022-05-10 17:14:20|5.95|4.55|6|4.6|6|4.6|5.95|4.55|0
1652202870000|2022-05-10 17:14:30|6.09|4.69|6.07|4.67|6.12|4.72|6.07|4.67|0
1652202880000|2022-05-10 17:14:40|6.19|4.79|6.1|4.7|6.19|4.79|6.1|4.7|0
1652202890000|2022-05-10 17:14:50|6.08|4.68|6.17|4.77|6.17|4.77|6.08|4.68|0
1652202900000|2022-05-10 17:15:00|6.15|4.75|6.08|4.68|6.15|4.75|6.08|4.68|0
1652202910000|2022-05-10 17:15:10|6.09|4.69|6.1|4.7|6.1|4.7|6.09|4.69|0
1652202920000|2022-05-10 17:15:20|6.04|4.64|5.86|4.46|6.04|4.64|5.86|4.46|0
1652202930000|2022-05-10 17:15:30|5.87|4.47|5.76|4.36|5.87|4.47|5.76|4.36|0
1652202940000|2022-05-10 17:15:40|5.85|4.45|5.98|4.58|5.98|4.58|5.85|4.45|0
1652202950000|2022-05-10 17:15:50|5.99|4.59|5.95|4.55|6.03|4.63|5.95|4.55|0
1652202960000|2022-05-10 17:16:00|5.98|4.58|6.04|4.64|6.04|4.64|5.95|4.55|0
1652202970000|2022-05-10 17:16:10|6.21|4.81|6.21|4.81|6.21|4.81|6.21|4.81|0
1652202980000|2022-05-10 17:16:20|6.26|4.86|6.25|4.85|6.28|4.88|6.25|4.85|0
1652202990000|2022-05-10 17:16:30|6.23|4.83|6.18|4.78|6.27|4.87|6.18|4.78|0
1652203000000|2022-05-10 17:16:40|6.19|4.79|6.21|4.81|6.21|4.81|6.16|4.76|0
1652203010000|2022-05-10 17:16:50|6.2|4.8|6.09|4.69|6.2|4.8|6.09|4.69|0
1652203020000|2022-05-10 17:17:00|6.11|4.71|5.88|4.48|6.11|4.71|5.84|4.44|0
1652203030000|2022-05-10 17:17:10|5.92|4.52|5.9|4.5|5.92|4.52|5.9|4.5|0
1652203040000|2022-05-10 17:17:20|5.87|4.47|5.84|4.44|5.87|4.47|5.8|4.4|0
1652203050000|2022-05-10 17:17:30|5.81|4.41|5.87|4.47|5.87|4.47|5.81|4.41|0
1652203060000|2022-05-10 17:17:40|5.85|4.45|5.77|4.37|5.85|4.45|5.77|4.37|0
1652203070000|2022-05-10 17:17:50|5.81|4.41|5.81|4.41|5.84|4.44|5.81|4.41|0
1652203080000|2022-05-10 17:18:00|5.82|4.42|5.86|4.46|5.86|4.46|5.82|4.42|0
1652203090000|2022-05-10 17:18:10|6|4.6|5.92|4.52|6|4.6|5.92|4.52|0
1652203100000|2022-05-10 17:18:20|5.94|4.54|5.88|4.48|5.94|4.54|5.86|4.46|0
1652203110000|2022-05-10 17:18:30|5.9|4.5|5.96|4.56|5.96|4.56|5.9|4.5|0
1652203120000|2022-05-10 17:18:40|5.95|4.55|5.96|4.56|6.01|4.61|5.94|4.54|0
1652203130000|2022-05-10 17:18:50|5.99|4.59|5.93|4.53|5.99|4.59|5.93|4.53|0
1652203140000|2022-05-10 17:19:00|5.92|4.52|5.92|4.52|5.92|4.52|5.9|4.5|0
1652203150000|2022-05-10 17:19:10|5.88|4.48|5.81|4.41|5.88|4.48|5.81|4.41|0
1652203160000|2022-05-10 17:19:20|5.79|4.39|5.78|4.38|5.82|4.42|5.78|4.38|0
1652203170000|2022-05-10 17:19:30|5.81|4.41|5.86|4.46|5.86|4.46|5.81|4.41|0
1652203180000|2022-05-10 17:19:40|5.91|4.51|5.86|4.46|5.91|4.51|5.83|4.43|0
1652203190000|2022-05-10 17:19:50|5.85|4.45|5.91|4.51|5.91|4.51|5.85|4.45|0
1652203200000|2022-05-10 17:20:00|6.09|4.69|5.96|4.56|6.09|4.69|5.96|4.56|0
1652203210000|2022-05-10 17:20:10|5.99|4.59|6.03|4.63|6.03|4.63|5.96|4.56|0
1652203220000|2022-05-10 17:20:20|6.06|4.66|6.01|4.61|6.07|4.67|6.01|4.61|0
1652203230000|2022-05-10 17:20:30|6|4.6|5.84|4.44|6|4.6|5.84|4.44|0
1652203240000|2022-05-10 17:20:40|5.85|4.45|5.82|4.42|5.86|4.46|5.82|4.42|0
1652203250000|2022-05-10 17:20:50|5.86|4.46|5.79|4.39|5.88|4.48|5.79|4.39|0
1652203260000|2022-05-10 17:21:00|5.77|4.37|5.77|4.37|5.77|4.37|5.77|4.37|0
1652203270000|2022-05-10 17:21:10|5.78|4.38|5.85|4.45|5.85|4.45|5.78|4.38|0
1652203280000|2022-05-10 17:21:20|5.83|4.43|5.93|4.53|5.93|4.53|5.83|4.43|0
1652203290000|2022-05-10 17:21:30|5.96|4.56|5.96|4.56|5.97|4.57|5.96|4.56|0
1652203300000|2022-05-10 17:21:40|5.99|4.59|6.01|4.61|6.03|4.63|5.99|4.59|0
1652203310000|2022-05-10 17:21:50|6.04|4.64|6.02|4.62|6.05|4.65|6.02|4.62|0
1652203320000|2022-05-10 17:22:00|6.07|4.67|6.02|4.62|6.1|4.7|6.02|4.62|0
1652203330000|2022-05-10 17:22:10|6|4.6|6.01|4.61|6.04|4.64|6|4.6|0
1652203340000|2022-05-10 17:22:20|6.02|4.62|6.06|4.66|6.07|4.67|6.02|4.62|0
1652203350000|2022-05-10 17:22:30|6.12|4.72|6.09|4.69|6.12|4.72|6.09|4.69|0
1652203360000|2022-05-10 17:22:40|6.07|4.67|5.96|4.56|6.07|4.67|5.96|4.56|0
1652203370000|2022-05-10 17:22:50|5.94|4.54|5.89|4.49|5.94|4.54|5.88|4.48|0
1652203380000|2022-05-10 17:23:00|5.83|4.43|5.85|4.45|5.93|4.53|5.83|4.43|0
1652203390000|2022-05-10 17:23:10|5.86|4.46|5.84|4.44|5.87|4.47|5.84|4.44|0
1652203400000|2022-05-10 17:23:20|5.87|4.47|5.87|4.47|5.87|4.47|5.85|4.45|0
1652203410000|2022-05-10 17:23:30|5.85|4.45|5.94|4.54|5.94|4.54|5.85|4.45|0
1652203420000|2022-05-10 17:23:40|5.93|4.53|5.93|4.53|5.96|4.56|5.93|4.53|0
1652203430000|2022-05-10 17:23:50|5.85|4.45|5.71|4.31|5.85|4.45|5.71|4.31|0
1652203440000|2022-05-10 17:24:00|5.7|4.3|5.72|4.32|5.72|4.32|5.68|4.28|0
1652203450000|2022-05-10 17:24:10|5.69|4.29|5.73|4.33|5.73|4.33|5.69|4.29|0
1652203460000|2022-05-10 17:24:20|5.72|4.32|5.88|4.48|5.88|4.48|5.72|4.32|0
1652203470000|2022-05-10 17:24:30|5.86|4.46|5.87|4.47|5.93|4.53|5.86|4.46|0
1652203480000|2022-05-10 17:24:40|5.88|4.48|5.91|4.51|5.91|4.51|5.87|4.47|0
1652203490000|2022-05-10 17:24:50|5.95|4.55|5.95|4.55|5.95|4.55|5.87|4.47|0
1652203500000|2022-05-10 17:25:00|5.99|4.59|6.13|4.73|6.16|4.76|5.99|4.59|0
1652203510000|2022-05-10 17:25:10|6.15|4.75|6.13|4.73|6.15|4.75|6.09|4.69|0
1652203520000|2022-05-10 17:25:20|6.12|4.72|6.16|4.76|6.17|4.77|6.12|4.72|0
1652203530000|2022-05-10 17:25:30|6.15|4.75|6.24|4.84|6.24|4.84|6.11|4.71|0
1652203540000|2022-05-10 17:25:40|6.23|4.83|6.27|4.87|6.27|4.87|6.18|4.78|0
1652203550000|2022-05-10 17:25:50|6.24|4.84|6.22|4.82|6.24|4.84|6.2|4.8|0
1652203560000|2022-05-10 17:26:00|6.24|4.84|6.16|4.76|6.24|4.84|6.16|4.76|0
1652203570000|2022-05-10 17:26:10|6.15|4.75|6.08|4.68|6.15|4.75|6.07|4.67|0
1652203580000|2022-05-10 17:26:20|6.11|4.71|6.12|4.72|6.12|4.72|6.09|4.69|0
1652203590000|2022-05-10 17:26:30|6.19|4.79|6.12|4.72|6.19|4.79|6.1|4.7|0
1652203600000|2022-05-10 17:26:40|6.14|4.74|6.17|4.77|6.18|4.78|6.14|4.74|0
1652203610000|2022-05-10 17:26:50|6.21|4.81|6.25|4.85|6.28|4.88|6.21|4.81|0
1652203620000|2022-05-10 17:27:00|6.29|4.89|6.34|4.94|6.36|4.96|6.28|4.88|0
1652203630000|2022-05-10 17:27:10|6.36|4.96|6.27|4.87|6.36|4.96|6.27|4.87|0
1652203640000|2022-05-10 17:27:20|6.23|4.83|6.21|4.81|6.23|4.83|6.19|4.79|0
1652203650000|2022-05-10 17:27:30|6.25|4.85|6.29|4.89|6.29|4.89|6.24|4.84|0
1652203660000|2022-05-10 17:27:40|6.3|4.9|6.36|4.96|6.36|4.96|6.3|4.9|0
1652203670000|2022-05-10 17:27:50|6.34|4.94|6.35|4.95|6.36|4.96|6.33|4.93|0
1652203680000|2022-05-10 17:28:00|6.28|4.88|6.18|4.78|6.28|4.88|6.18|4.78|0
1652203690000|2022-05-10 17:28:10|6.22|4.82|6.34|4.94|6.34|4.94|6.21|4.81|0
1652203700000|2022-05-10 17:28:20|6.31|4.91|6.35|4.95|6.35|4.95|6.28|4.88|0
1652203710000|2022-05-10 17:28:30|6.39|4.99|6.4|5|6.4|5|6.36|4.96|0
1652203720000|2022-05-10 17:28:40|6.41|5.01|6.51|5.11|6.51|5.11|6.41|5.01|0
1652203730000|2022-05-10 17:28:50|6.48|5.08|6.56|5.16|6.56|5.16|6.48|5.08|0
1652203740000|2022-05-10 17:29:00|6.6|5.2|6.7|5.3|6.7|5.3|6.6|5.2|0
1652203750000|2022-05-10 17:29:10|6.68|5.28|6.58|5.18|6.68|5.28|6.58|5.18|0
1652203760000|2022-05-10 17:29:20|6.61|5.21|6.72|5.32|6.74|5.34|6.61|5.21|0
1652203770000|2022-05-10 17:29:30|6.73|5.33|6.74|5.34|6.74|5.34|6.71|5.31|0
1652203780000|2022-05-10 17:29:40|6.71|5.31|6.73|5.33|6.75|5.35|6.71|5.31|0
1652203790000|2022-05-10 17:29:50|6.75|5.35|6.8|5.4|6.81|5.41|6.75|5.35|0
1652203800000|2022-05-10 17:30:00|6.95|5.55|6.88|5.48|6.95|5.55|6.88|5.48|0
1652203810000|2022-05-10 17:30:10|6.9|5.5|7.01|5.61|7.01|5.61|6.9|5.5|0
1652203820000|2022-05-10 17:30:20|7|5.6|7.01|5.61|7.04|5.64|7|5.6|0
1652203830000|2022-05-10 17:30:30|7|5.6|7.05|5.65|7.1|5.7|7|5.6|0
1652203840000|2022-05-10 17:30:40|7|5.6|6.98|5.58|7.04|5.64|6.98|5.58|0
1652203850000|2022-05-10 17:30:50|7|5.6|6.59|5.19|7.18|5.78|6.59|5.19|0
1652203860000|2022-05-10 17:31:00|6.64|5.24|6.53|5.13|6.64|5.24|6.52|5.12|0
1652203870000|2022-05-10 17:31:10|6.58|5.18|6.31|4.91|6.58|5.18|6.31|4.91|0
1652203880000|2022-05-10 17:31:20|6.35|4.95|6.38|4.98|6.4|5|6.35|4.95|0
1652203890000|2022-05-10 17:31:30|6.36|4.96|6.41|5.01|6.41|5.01|6.32|4.92|0
1652203900000|2022-05-10 17:31:40|6.4|5|6.42|5.02|6.42|5.02|6.38|4.98|0
1652203910000|2022-05-10 17:31:50|6.43|5.03|6.38|4.98|6.46|5.06|6.38|4.98|0
1652203920000|2022-05-10 17:32:00|6.48|5.08|6.49|5.09|6.49|5.09|6.48|5.08|0
1652203930000|2022-05-10 17:32:10|6.4|5|6.48|5.08|6.48|5.08|6.4|5|0
1652203940000|2022-05-10 17:32:20|6.53|5.13|6.51|5.11|6.53|5.13|6.51|5.11|0
1652203950000|2022-05-10 17:32:30|6.55|5.15|6.55|5.15|6.55|5.15|6.53|5.13|0
1652203960000|2022-05-10 17:32:40|6.54|5.14|6.59|5.19|6.59|5.19|6.54|5.14|0
1652203970000|2022-05-10 17:32:50|6.57|5.17|6.6|5.2|6.6|5.2|6.57|5.17|0
1652203980000|2022-05-10 17:33:00|6.59|5.19|6.64|5.24|6.64|5.24|6.59|5.19|0
1652203990000|2022-05-10 17:33:10|6.65|5.25|6.68|5.28|6.68|5.28|6.65|5.25|0
1652204000000|2022-05-10 17:33:20|6.69|5.29|6.63|5.23|6.69|5.29|6.63|5.23|0
1652204010000|2022-05-10 17:33:30|6.61|5.21|6.67|5.27|6.67|5.27|6.61|5.21|0
1652204020000|2022-05-10 17:33:40|6.65|5.25|6.64|5.24|6.65|5.25|6.63|5.23|0
1652204030000|2022-05-10 17:33:50|6.63|5.23|6.53|5.13|6.63|5.23|6.53|5.13|0
1652204040000|2022-05-10 17:34:00|6.55|5.15|6.58|5.18|6.58|5.18|6.55|5.15|0
1652204050000|2022-05-10 17:34:10|6.63|5.23|6.63|5.23|6.64|5.24|6.61|5.21|0
1652204060000|2022-05-10 17:34:20|6.64|5.24|6.68|5.28|6.7|5.3|6.64|5.24|0
1652204070000|2022-05-10 17:34:30|6.7|5.3|6.64|5.24|6.7|5.3|6.64|5.24|0
1652204080000|2022-05-10 17:34:40|6.67|5.27|6.71|5.31|6.71|5.31|6.67|5.27|0
1652204090000|2022-05-10 17:34:50|6.72|5.32|6.7|5.3|6.72|5.32|6.69|5.29|0
1652204100000|2022-05-10 17:35:00|6.72|5.32|6.96|5.56|6.96|5.56|6.72|5.32|0
1652204110000|2022-05-10 17:35:10|6.97|5.57|6.99|5.59|6.99|5.59|6.93|5.53|0
1652204120000|2022-05-10 17:35:20|6.95|5.55|7.08|5.68|7.08|5.68|6.95|5.55|0
1652204130000|2022-05-10 17:35:30|7.21|5.81|7.12|5.72|7.21|5.81|7.11|5.71|0
1652204140000|2022-05-10 17:35:40|7.13|5.73|7.16|5.76|7.16|5.76|7.13|5.73|0
1652204150000|2022-05-10 17:35:50|7.18|5.78|7.12|5.72|7.18|5.78|7.1|5.7|0
1652204160000|2022-05-10 17:36:00|7.17|5.77|7.2|5.8|7.25|5.85|7.17|5.77|0
1652204170000|2022-05-10 17:36:10|7.23|5.83|7.18|5.78|7.24|5.84|7.18|5.78|0
1652204180000|2022-05-10 17:36:20|7.24|5.84|7.27|5.87|7.28|5.88|7.24|5.84|0
1652204190000|2022-05-10 17:36:30|7.28|5.88|7.3|5.9|7.3|5.9|7.28|5.88|0
1652204200000|2022-05-10 17:36:40|7.27|5.87|7.23|5.83|7.27|5.87|7.23|5.83|0
1652204210000|2022-05-10 17:36:50|7.24|5.84|7.13|5.73|7.24|5.84|7.13|5.73|0
1652204220000|2022-05-10 17:37:00|7.17|5.77|7.14|5.74|7.17|5.77|7.13|5.73|0
1652204230000|2022-05-10 17:37:10|7.1|5.7|7.17|5.77|7.17|5.77|7.1|5.7|0
1652204240000|2022-05-10 17:37:20|7.16|5.76|7.18|5.78|7.18|5.78|7.16|5.76|0
1652204250000|2022-05-10 17:37:30|7.2|5.8|7.32|5.92|7.39|5.99|7.2|5.8|0
1652204260000|2022-05-10 17:37:40|7.36|5.96|7.3|5.9|7.37|5.97|7.3|5.9|0
1652204270000|2022-05-10 17:37:50|7.28|5.88|7.23|5.83|7.28|5.88|7.23|5.83|0
1652204280000|2022-05-10 17:38:00|7.24|5.84|7.18|5.78|7.24|5.84|7.18|5.78|0
1652204290000|2022-05-10 17:38:10|7.2|5.8|7.25|5.85|7.29|5.89|7.2|5.8|0
1652204300000|2022-05-10 17:38:20|7.2|5.8|7.25|5.85|7.26|5.86|7.2|5.8|0
1652204310000|2022-05-10 17:38:30|7.24|5.84|7.34|5.94|7.34|5.94|7.24|5.84|0
1652204320000|2022-05-10 17:38:40|7.32|5.92|7.24|5.84|7.32|5.92|7.24|5.84|0
1652204330000|2022-05-10 17:38:50|7.29|5.89|7.29|5.89|7.35|5.95|7.25|5.85|0
1652204340000|2022-05-10 17:39:00|7.28|5.88|7.23|5.83|7.28|5.88|7.23|5.83|0
1652204350000|2022-05-10 17:39:10|7.2|5.8|7.21|5.81|7.27|5.87|7.2|5.8|0
1652204360000|2022-05-10 17:39:20|7.22|5.82|7.29|5.89|7.29|5.89|7.22|5.82|0
1652204370000|2022-05-10 17:39:30|7.28|5.88|7.22|5.82|7.28|5.88|7.22|5.82|0
1652204380000|2022-05-10 17:39:40|7.24|5.84|7.2|5.8|7.24|5.84|7.2|5.8|0
1652204390000|2022-05-10 17:39:50|7.22|5.82|7.31|5.91|7.31|5.91|7.22|5.82|0
1652204400000|2022-05-10 17:40:00|7.33|5.93|7.35|5.95|7.35|5.95|7.33|5.93|0
1652204410000|2022-05-10 17:40:10|7.34|5.94|7.39|5.99|7.39|5.99|7.34|5.94|0
1652204420000|2022-05-10 17:40:20|7.46|6.06|7.49|6.09|7.49|6.09|7.46|6.06|0
1652204430000|2022-05-10 17:40:30|7.58|6.18|7.62|6.22|7.62|6.22|7.56|6.16|0
1652204440000|2022-05-10 17:40:40|7.64|6.24|7.65|6.25|7.65|6.25|7.59|6.19|0
1652204450000|2022-05-10 17:40:50|7.59|6.19|7.68|6.28|7.68|6.28|7.59|6.19|0
1652204460000|2022-05-10 17:41:00|7.72|6.32|7.67|6.27|7.74|6.34|7.64|6.24|0
1652204470000|2022-05-10 17:41:10|7.68|6.28|7.65|6.25|7.72|6.32|7.65|6.25|0
1652204480000|2022-05-10 17:41:20|7.67|6.27|7.62|6.22|7.68|6.28|7.62|6.22|0
1652204490000|2022-05-10 17:41:30|7.67|6.27|7.73|6.33|7.74|6.34|7.67|6.27|0
1652204500000|2022-05-10 17:41:40|7.74|6.34|7.81|6.41|7.81|6.41|7.74|6.34|0
1652204510000|2022-05-10 17:41:50|7.84|6.44|7.87|6.47|7.87|6.47|7.84|6.44|0
1652204520000|2022-05-10 17:42:00|7.84|6.44|7.9|6.5|7.97|6.57|7.84|6.44|0
1652204530000|2022-05-10 17:42:10|7.91|6.51|7.92|6.52|7.93|6.53|7.91|6.51|0
1652204540000|2022-05-10 17:42:20|7.86|6.46|7.73|6.33|7.86|6.46|7.73|6.33|0
1652204550000|2022-05-10 17:42:30|7.76|6.36|7.89|6.49|7.89|6.49|7.76|6.36|0
1652204560000|2022-05-10 17:42:40|7.86|6.46|7.84|6.44|7.86|6.46|7.81|6.41|0
1652204570000|2022-05-10 17:42:50|7.87|6.47|7.95|6.55|7.98|6.58|7.87|6.47|0
1652204580000|2022-05-10 17:43:00|7.87|6.47|7.96|6.56|7.96|6.56|7.87|6.47|0
1652204590000|2022-05-10 17:43:10|7.93|6.53|7.98|6.58|7.98|6.58|7.93|6.53|0
1652204600000|2022-05-10 17:43:20|8.01|6.61|8.02|6.62|8.02|6.62|8.01|6.61|0
1652204610000|2022-05-10 17:43:30|7.99|6.59|7.95|6.55|7.99|6.59|7.92|6.52|0
1652204620000|2022-05-10 17:43:40|7.87|6.47|7.87|6.47|7.87|6.47|7.83|6.43|0
1652204630000|2022-05-10 17:43:50|7.89|6.49|7.95|6.55|7.95|6.55|7.89|6.49|0
1652204640000|2022-05-10 17:44:00|7.93|6.53|7.84|6.44|7.93|6.53|7.84|6.44|0
1652204650000|2022-05-10 17:44:10|7.86|6.46|7.74|6.34|7.87|6.47|7.69|6.29|0
1652204660000|2022-05-10 17:44:20|7.77|6.37|7.71|6.31|7.77|6.37|7.69|6.29|0
1652204670000|2022-05-10 17:44:30|7.69|6.29|7.12|5.72|7.8|6.4|7.12|5.72|0
1652204680000|2022-05-10 17:44:40|7.15|5.75|7.15|5.75|7.16|5.76|7.15|5.75|0
1652204690000|2022-05-10 17:44:50|7.22|5.82|7.2|5.8|7.22|5.82|7.17|5.77|0
1652204700000|2022-05-10 17:45:00|7.24|5.84|7.3|5.9|7.3|5.9|7.24|5.84|0
1652204710000|2022-05-10 17:45:10|7.36|5.96|7.3|5.9|7.36|5.96|7.29|5.89|0
1652204720000|2022-05-10 17:45:20|7.24|5.84|7.24|5.84|7.25|5.85|7.2|5.8|0
1652204730000|2022-05-10 17:45:30|7.29|5.89|7.33|5.93|7.33|5.93|7.27|5.87|0
1652204740000|2022-05-10 17:45:40|7.37|5.97|7.37|5.97|7.37|5.97|7.34|5.94|0
1652204750000|2022-05-10 17:45:50|7.3|5.9|7.29|5.89|7.3|5.9|7.24|5.84|0
1652204760000|2022-05-10 17:46:00|7.32|5.92|7.34|5.94|7.39|5.99|7.32|5.92|0
1652204770000|2022-05-10 17:46:10|7.4|6|7.4|6|7.4|6|7.39|5.99|0
1652204780000|2022-05-10 17:46:20|7.33|5.93|7.29|5.89|7.37|5.97|7.29|5.89|0
1652204790000|2022-05-10 17:46:30|7.34|5.94|7.31|5.91|7.37|5.97|7.31|5.91|0
1652204800000|2022-05-10 17:46:40|7.34|5.94|7.39|5.99|7.39|5.99|7.34|5.94|0
1652204810000|2022-05-10 17:46:50|7.37|5.97|7.39|5.99|7.39|5.99|7.36|5.96|0
1652204820000|2022-05-10 17:47:00|7.36|5.96|7.5|6.1|7.5|6.1|7.36|5.96|0
1652204830000|2022-05-10 17:47:10|7.49|6.09|7.59|6.19|7.59|6.19|7.47|6.07|0
1652204840000|2022-05-10 17:47:20|7.61|6.21|7.63|6.23|7.63|6.23|7.56|6.16|0
1652204850000|2022-05-10 17:47:30|7.66|6.26|7.71|6.31|7.77|6.37|7.66|6.26|0
1652204860000|2022-05-10 17:47:40|7.74|6.34|7.77|6.37|7.77|6.37|7.72|6.32|0
1652204870000|2022-05-10 17:47:50|7.83|6.43|7.77|6.37|7.83|6.43|7.77|6.37|0
1652204880000|2022-05-10 17:48:00|7.78|6.38|7.78|6.38|7.78|6.38|7.71|6.31|0
1652204890000|2022-05-10 17:48:10|7.72|6.32|7.69|6.29|7.75|6.35|7.69|6.29|0
1652204900000|2022-05-10 17:48:20|7.71|6.31|7.68|6.28|7.71|6.31|7.68|6.28|0
1652204910000|2022-05-10 17:48:30|7.65|6.25|7.52|6.12|7.65|6.25|7.52|6.12|0
1652204920000|2022-05-10 17:48:40|7.53|6.13|7.63|6.23|7.63|6.23|7.53|6.13|0
1652204930000|2022-05-10 17:48:50|7.62|6.22|7.63|6.23|7.63|6.23|7.62|6.22|0
1652204940000|2022-05-10 17:49:00|7.74|6.34|7.87|6.47|7.9|6.5|7.74|6.34|0
1652204950000|2022-05-10 17:49:10|7.89|6.49|7.83|6.43|7.89|6.49|7.83|6.43|0
1652204960000|2022-05-10 17:49:20|7.81|6.41|7.72|6.32|7.81|6.41|7.72|6.32|0
1652204970000|2022-05-10 17:49:30|7.75|6.35|7.78|6.38|7.8|6.4|7.75|6.35|0
1652204980000|2022-05-10 17:49:40|7.75|6.35|7.87|6.47|7.87|6.47|7.75|6.35|0
1652204990000|2022-05-10 17:49:50|7.83|6.43|7.87|6.47|7.87|6.47|7.83|6.43|0
1652205000000|2022-05-10 17:50:00|7.86|6.46|7.78|6.38|7.89|6.49|7.78|6.38|0
1652205010000|2022-05-10 17:50:10|7.8|6.4|7.83|6.43|7.88|6.48|7.8|6.4|0
1652205020000|2022-05-10 17:50:20|7.81|6.41|7.8|6.4|7.81|6.41|7.78|6.38|0
1652205030000|2022-05-10 17:50:30|7.83|6.43|7.83|6.43|7.83|6.43|7.8|6.4|0
1652205040000|2022-05-10 17:50:40|7.8|6.4|7.87|6.47|7.87|6.47|7.8|6.4|0
1652205050000|2022-05-10 17:50:50|7.86|6.46|7.86|6.46|7.89|6.49|7.86|6.46|0
1652205060000|2022-05-10 17:51:00|7.84|6.44|7.95|6.55|7.95|6.55|7.84|6.44|0
1652205070000|2022-05-10 17:51:10|7.96|6.56|7.68|6.28|7.96|6.56|7.68|6.28|0
1652205080000|2022-05-10 17:51:20|7.78|6.38|7.69|6.29|7.78|6.38|7.69|6.29|0
1652205090000|2022-05-10 17:51:30|7.68|6.28|7.68|6.28|7.71|6.31|7.68|6.28|0
1652205100000|2022-05-10 17:51:40|7.59|6.19|7.53|6.13|7.59|6.19|7.53|6.13|0
1652205110000|2022-05-10 17:51:50|7.49|6.09|7.51|6.11|7.53|6.13|7.47|6.07|0
1652205120000|2022-05-10 17:52:00|7.5|6.1|7.5|6.1|7.5|6.1|7.46|6.06|0
1652205130000|2022-05-10 17:52:10|7.51|6.11|7.53|6.13|7.53|6.13|7.48|6.08|0
1652205140000|2022-05-10 17:52:20|7.51|6.11|7.48|6.08|7.55|6.15|7.48|6.08|0
1652205150000|2022-05-10 17:52:30|7.47|6.07|7.51|6.11|7.51|6.11|7.46|6.06|0
1652205160000|2022-05-10 17:52:40|7.47|6.07|7.49|6.09|7.49|6.09|7.47|6.07|0
1652205170000|2022-05-10 17:52:50|7.57|6.17|7.54|6.14|7.57|6.17|7.51|6.11|0
1652205180000|2022-05-10 17:53:00|7.59|6.19|7.68|6.28|7.68|6.28|7.59|6.19|0
1652205190000|2022-05-10 17:53:10|7.71|6.31|7.77|6.37|7.77|6.37|7.71|6.31|0
1652205200000|2022-05-10 17:53:20|7.87|6.47|7.74|6.34|7.87|6.47|7.74|6.34|0
1652205210000|2022-05-10 17:53:30|7.73|6.33|7.73|6.33|7.73|6.33|7.71|6.31|0
1652205220000|2022-05-10 17:53:40|7.75|6.35|7.73|6.33|7.76|6.36|7.73|6.33|0
1652205230000|2022-05-10 17:53:50|7.65|6.25|7.73|6.33|7.73|6.33|7.65|6.25|0
1652205240000|2022-05-10 17:54:00|7.75|6.35|7.89|6.49|7.89|6.49|7.75|6.35|0
1652205250000|2022-05-10 17:54:10|7.84|6.44|7.84|6.44|7.86|6.46|7.84|6.44|0
1652205260000|2022-05-10 17:54:20|7.86|6.46|7.75|6.35|7.86|6.46|7.75|6.35|0
1652205270000|2022-05-10 17:54:30|7.73|6.33|7.82|6.42|7.82|6.42|7.73|6.33|0
1652205280000|2022-05-10 17:54:40|7.8|6.4|7.79|6.39|7.8|6.4|7.76|6.36|0
1652205290000|2022-05-10 17:54:50|7.78|6.38|7.8|6.4|7.8|6.4|7.78|6.38|0
1652205300000|2022-05-10 17:55:00|7.83|6.43|7.87|6.47|7.87|6.47|7.83|6.43|0
1652205310000|2022-05-10 17:55:10|7.84|6.44|7.69|6.29|7.84|6.44|7.69|6.29|0
1652205320000|2022-05-10 17:55:20|7.7|6.3|7.72|6.32|7.72|6.32|7.7|6.3|0
1652205330000|2022-05-10 17:55:30|7.73|6.33|7.72|6.32|7.75|6.35|7.72|6.32|0
1652205340000|2022-05-10 17:55:40|7.67|6.27|7.73|6.33|7.75|6.35|7.67|6.27|0
1652205350000|2022-05-10 17:55:50|7.66|6.26|7.82|6.42|7.82|6.42|7.66|6.26|0
1652205360000|2022-05-10 17:56:00|7.81|6.41|7.76|6.36|7.81|6.41|7.75|6.35|0
1652205370000|2022-05-10 17:56:10|7.79|6.39|7.78|6.38|7.81|6.41|7.78|6.38|0
1652205380000|2022-05-10 17:56:20|7.76|6.36|7.87|6.47|7.87|6.47|7.76|6.36|0
1652205390000|2022-05-10 17:56:30|7.85|6.45|7.93|6.53|7.93|6.53|7.85|6.45|0
1652205400000|2022-05-10 17:56:40|7.9|6.5|7.95|6.55|7.96|6.56|7.9|6.5|0
1652205410000|2022-05-10 17:56:50|8.05|6.65|8.05|6.65|8.05|6.65|8.02|6.62|0
1652205420000|2022-05-10 17:57:00|8.04|6.64|7.99|6.59|8.04|6.64|7.99|6.59|0
1652205430000|2022-05-10 17:57:10|7.94|6.54|7.87|6.47|7.94|6.54|7.87|6.47|0
1652205440000|2022-05-10 17:57:20|7.93|6.53|8.06|6.66|8.06|6.66|7.93|6.53|0
1652205450000|2022-05-10 17:57:30|8.04|6.64|8.01|6.61|8.04|6.64|7.96|6.56|0
1652205460000|2022-05-10 17:57:40|8.02|6.62|7.98|6.58|8.02|6.62|7.98|6.58|0
1652205470000|2022-05-10 17:57:50|7.95|6.55|7.88|6.48|7.95|6.55|7.88|6.48|0
1652205480000|2022-05-10 17:58:00|7.87|6.47|7.93|6.53|7.93|6.53|7.85|6.45|0
1652205490000|2022-05-10 17:58:10|7.95|6.55|7.96|6.56|7.97|6.57|7.93|6.53|0
1652205500000|2022-05-10 17:58:20|8.01|6.61|7.98|6.58|8.02|6.62|7.98|6.58|0
1652205510000|2022-05-10 17:58:30|8.01|6.61|8.04|6.64|8.05|6.65|8.01|6.61|0
1652205520000|2022-05-10 17:58:40|8.07|6.67|8.07|6.67|8.07|6.67|8.05|6.65|0
1652205530000|2022-05-10 17:58:50|8.09|6.69|8.11|6.71|8.11|6.71|8.08|6.68|0
1652205540000|2022-05-10 17:59:00|8.13|6.73|8.04|6.64|8.13|6.73|8.04|6.64|0
1652205550000|2022-05-10 17:59:10|8.07|6.67|8.1|6.7|8.1|6.7|8.05|6.65|0
1652205560000|2022-05-10 17:59:20|8.12|6.72|8.13|6.73|8.15|6.75|8.12|6.72|0
1652205570000|2022-05-10 17:59:30|8.19|6.79|8.19|6.79|8.19|6.79|8.18|6.78|0
1652205580000|2022-05-10 17:59:40|8.18|6.78|8.26|6.86|8.26|6.86|8.18|6.78|0
1652205590000|2022-05-10 17:59:50|8.27|6.87|8.21|6.81|8.27|6.87|8.21|6.81|0
1652205600000|2022-05-10 18:00:00|8.26|6.86|8.18|6.78|8.29|6.89|8.18|6.78|0
1652205610000|2022-05-10 18:00:10|8.17|6.77|8.18|6.78|8.25|6.85|8.17|6.77|0
1652205620000|2022-05-10 18:00:20|8.1|6.7|8.02|6.62|8.1|6.7|8.02|6.62|0
1652205630000|2022-05-10 18:00:30|7.99|6.59|8.24|6.84|8.24|6.84|7.99|6.59|0
1652205640000|2022-05-10 18:00:40|8.26|6.86|8.18|6.78|8.26|6.86|8.18|6.78|0
1652205650000|2022-05-10 18:00:50|8.24|6.84|8.05|6.65|8.24|6.84|8.05|6.65|0
1652205660000|2022-05-10 18:01:00|8.09|6.69|7.97|6.57|8.09|6.69|7.91|6.51|0
1652205670000|2022-05-10 18:01:10|7.96|6.56|7.92|6.52|7.97|6.57|7.92|6.52|0
1652205680000|2022-05-10 18:01:20|7.96|6.56|7.87|6.47|7.97|6.57|7.87|6.47|0
1652205690000|2022-05-10 18:01:30|7.85|6.45|7.87|6.47|7.87|6.47|7.85|6.45|0
1652205700000|2022-05-10 18:01:40|7.89|6.49|7.9|6.5|7.9|6.5|7.88|6.48|0
1652205710000|2022-05-10 18:01:50|7.85|6.45|7.87|6.47|7.87|6.47|7.81|6.41|0
1652205720000|2022-05-10 18:02:00|7.9|6.5|7.93|6.53|7.94|6.54|7.9|6.5|0
1652205730000|2022-05-10 18:02:10|8.05|6.65|8.04|6.64|8.05|6.65|8.04|6.64|0
1652205740000|2022-05-10 18:02:20|7.99|6.59|7.97|6.57|7.99|6.59|7.94|6.54|0
1652205750000|2022-05-10 18:02:30|8.04|6.64|8.1|6.7|8.1|6.7|8.04|6.64|0
1652205760000|2022-05-10 18:02:40|8.08|6.68|8.19|6.79|8.19|6.79|8.08|6.68|0
1652205770000|2022-05-10 18:02:50|8.24|6.84|8.37|6.97|8.37|6.97|8.24|6.84|0
1652205780000|2022-05-10 18:03:00|8.3|6.9|8.29|6.89|8.3|6.9|8.27|6.87|0
1652205790000|2022-05-10 18:03:10|8.33|6.93|8.26|6.86|8.33|6.93|8.24|6.84|0
1652205800000|2022-05-10 18:03:20|8.22|6.82|8.11|6.71|8.22|6.82|8.11|6.71|0
1652205810000|2022-05-10 18:03:30|8.14|6.74|8.11|6.71|8.14|6.74|8.11|6.71|0
1652205820000|2022-05-10 18:03:40|8.14|6.74|8.16|6.76|8.16|6.76|8.14|6.74|0
1652205830000|2022-05-10 18:03:50|8.17|6.77|8.27|6.87|8.3|6.9|8.17|6.77|0
1652205840000|2022-05-10 18:04:00|8.3|6.9|8.24|6.84|8.31|6.91|8.24|6.84|0
1652205850000|2022-05-10 18:04:10|8.3|6.9|8.29|6.89|8.35|6.95|8.29|6.89|0
1652205860000|2022-05-10 18:04:20|8.21|6.81|8.16|6.76|8.21|6.81|8.13|6.73|0
1652205870000|2022-05-10 18:04:30|8.17|6.77|8.13|6.73|8.17|6.77|8.07|6.67|0
1652205880000|2022-05-10 18:04:40|8.22|6.82|8.16|6.76|8.22|6.82|8.13|6.73|0
1652205890000|2022-05-10 18:04:50|8.24|6.84|8.19|6.79|8.24|6.84|8.17|6.77|0
1652205900000|2022-05-10 18:05:00|8.25|6.85|8.27|6.87|8.27|6.87|8.24|6.84|0
1652205910000|2022-05-10 18:05:10|8.19|6.79|8.24|6.84|8.24|6.84|8.18|6.78|0
1652205920000|2022-05-10 18:05:20|8.25|6.85|8.22|6.82|8.25|6.85|8.19|6.79|0
1652205930000|2022-05-10 18:05:30|8.25|6.85|8.14|6.74|8.25|6.85|8.14|6.74|0
1652205940000|2022-05-10 18:05:40|8.1|6.7|7.99|6.59|8.1|6.7|7.99|6.59|0
1652205950000|2022-05-10 18:05:50|7.97|6.57|7.98|6.58|8|6.6|7.97|6.57|0
1652205960000|2022-05-10 18:06:00|8|6.6|8.49|7.09|8.49|7.09|8|6.6|0
1652205970000|2022-05-10 18:06:10|8.47|7.07|8.42|7.02|8.47|7.07|8.36|6.96|0
1652205980000|2022-05-10 18:06:20|8.38|6.98|8.31|6.91|8.38|6.98|8.31|6.91|0
1652205990000|2022-05-10 18:06:30|8.2|6.8|8.17|6.77|8.26|6.86|8.17|6.77|0
1652206000000|2022-05-10 18:06:40|8.18|6.78|8.09|6.69|8.18|6.78|8.06|6.66|0
1652206010000|2022-05-10 18:06:50|8.12|6.72|8.18|6.78|8.2|6.8|8.11|6.71|0
1652206020000|2022-05-10 18:07:00|8.23|6.83|8.2|6.8|8.23|6.83|8.14|6.74|0
1652206030000|2022-05-10 18:07:10|8.15|6.75|8.08|6.68|8.15|6.75|8.06|6.66|0
1652206040000|2022-05-10 18:07:20|8.06|6.66|8.01|6.61|8.06|6.66|8|6.6|0
1652206050000|2022-05-10 18:07:30|8.05|6.65|8.12|6.72|8.15|6.75|8.05|6.65|0
1652206060000|2022-05-10 18:07:40|8.15|6.75|8.18|6.78|8.2|6.8|8.15|6.75|0
1652206070000|2022-05-10 18:07:50|8.15|6.75|8.15|6.75|8.15|6.75|8.12|6.72|0
1652206080000|2022-05-10 18:08:00|8.11|6.71|8.06|6.66|8.11|6.71|8.03|6.63|0
1652206090000|2022-05-10 18:08:10|8.11|6.71|8.11|6.71|8.14|6.74|8.11|6.71|0
1652206100000|2022-05-10 18:08:20|8.09|6.69|8.22|6.82|8.23|6.83|8.09|6.69|0
1652206110000|2022-05-10 18:08:30|8.28|6.88|8.27|6.87|8.28|6.88|8.25|6.85|0
1652206120000|2022-05-10 18:08:40|8.25|6.85|8.29|6.89|8.29|6.89|8.22|6.82|0
1652206130000|2022-05-10 18:08:50|8.23|6.83|8.14|6.74|8.23|6.83|8.12|6.72|0
1652206140000|2022-05-10 18:09:00|8.15|6.75|8.15|6.75|8.17|6.77|8.15|6.75|0
1652206150000|2022-05-10 18:09:10|8.17|6.77|8.22|6.82|8.22|6.82|8.17|6.77|0
1652206160000|2022-05-10 18:09:20|8.26|6.86|8.31|6.91|8.31|6.91|8.22|6.82|0
1652206170000|2022-05-10 18:09:30|8.27|6.87|8.31|6.91|8.31|6.91|8.26|6.86|0
1652206180000|2022-05-10 18:09:40|8.29|6.89|8.18|6.78|8.29|6.89|8.18|6.78|0
1652206190000|2022-05-10 18:09:50|8.17|6.77|8.01|6.61|8.17|6.77|8.01|6.61|0
1652206200000|2022-05-10 18:10:00|8.03|6.63|8.15|6.75|8.15|6.75|8.03|6.63|0
1652206210000|2022-05-10 18:10:10|8.08|6.68|8.15|6.75|8.15|6.75|8.04|6.64|0
1652206220000|2022-05-10 18:10:20|8.06|6.66|8.08|6.68|8.08|6.68|8.03|6.63|0
1652206230000|2022-05-10 18:10:30|8.09|6.69|7.92|6.52|8.09|6.69|7.92|6.52|0
1652206240000|2022-05-10 18:10:40|7.96|6.56|7.86|6.46|7.96|6.56|7.86|6.46|0
1652206250000|2022-05-10 18:10:50|7.83|6.43|7.84|6.44|7.87|6.47|7.83|6.43|0
1652206260000|2022-05-10 18:11:00|7.74|6.34|7.77|6.37|7.77|6.37|7.74|6.34|0
1652206270000|2022-05-10 18:11:10|7.81|6.41|7.87|6.47|7.87|6.47|7.81|6.41|0
1652206280000|2022-05-10 18:11:20|7.83|6.43|7.81|6.41|7.86|6.46|7.81|6.41|0
1652206290000|2022-05-10 18:11:30|7.83|6.43|7.81|6.41|7.86|6.46|7.81|6.41|0
1652206300000|2022-05-10 18:11:40|7.83|6.43|7.78|6.38|7.83|6.43|7.78|6.38|0
1652206310000|2022-05-10 18:11:50|7.75|6.35|7.92|6.52|7.92|6.52|7.75|6.35|0
1652206320000|2022-05-10 18:12:00|7.84|6.44|7.95|6.55|7.95|6.55|7.84|6.44|0
1652206330000|2022-05-10 18:12:10|7.98|6.58|7.96|6.56|8.01|6.61|7.96|6.56|0
1652206340000|2022-05-10 18:12:20|7.95|6.55|7.96|6.56|7.96|6.56|7.95|6.55|0
1652206350000|2022-05-10 18:12:30|7.92|6.52|7.84|6.44|7.92|6.52|7.83|6.43|0
1652206360000|2022-05-10 18:12:40|7.92|6.52|7.95|6.55|7.95|6.55|7.92|6.52|0
1652206370000|2022-05-10 18:12:50|7.89|6.49|7.89|6.49|7.9|6.5|7.89|6.49|0
1652206380000|2022-05-10 18:13:00|7.83|6.43|7.87|6.47|7.9|6.5|7.83|6.43|0
1652206390000|2022-05-10 18:13:10|7.89|6.49|7.86|6.46|7.93|6.53|7.86|6.46|0
1652206400000|2022-05-10 18:13:20|7.87|6.47|7.86|6.46|7.89|6.49|7.86|6.46|0
1652206410000|2022-05-10 18:13:30|7.89|6.49|7.9|6.5|7.9|6.5|7.89|6.49|0
1652206420000|2022-05-10 18:13:40|7.92|6.52|8.06|6.66|8.06|6.66|7.92|6.52|0
1652206430000|2022-05-10 18:13:50|8.15|6.75|8.13|6.73|8.19|6.79|8.13|6.73|0
1652206440000|2022-05-10 18:14:00|8.38|6.98|8.29|6.89|8.38|6.98|8.29|6.89|0
1652206450000|2022-05-10 18:14:10|8.32|6.92|8.42|7.02|8.42|7.02|8.32|6.92|0
1652206460000|2022-05-10 18:14:20|8.43|7.03|8.46|7.06|8.46|7.06|8.43|7.03|0
1652206470000|2022-05-10 18:14:30|8.51|7.11|8.52|7.12|8.52|7.12|8.46|7.06|0
1652206480000|2022-05-10 18:14:40|8.57|7.17|8.55|7.15|8.59|7.19|8.55|7.15|0
1652206490000|2022-05-10 18:14:50|8.53|7.13|8.46|7.06|8.53|7.13|8.46|7.06|0
1652206500000|2022-05-10 18:15:00|8.42|7.02|8.42|7.02|8.45|7.05|8.4|7|0
1652206510000|2022-05-10 18:15:10|8.48|7.08|8.4|7|8.48|7.08|8.4|7|0
1652206520000|2022-05-10 18:15:20|8.42|7.02|8.15|6.75|8.42|7.02|8.15|6.75|0
1652206530000|2022-05-10 18:15:30|8.13|6.73|7.81|6.41|8.13|6.73|7.81|6.41|0
1652206540000|2022-05-10 18:15:40|7.8|6.4|7.8|6.4|7.8|6.4|7.76|6.36|0
1652206550000|2022-05-10 18:15:50|7.77|6.37|7.81|6.41|7.81|6.41|7.77|6.37|0
1652206560000|2022-05-10 18:16:00|7.84|6.44|7.59|6.19|7.84|6.44|7.55|6.15|0
1652206570000|2022-05-10 18:16:10|7.63|6.23|7.52|6.12|7.63|6.23|7.51|6.11|0
1652206580000|2022-05-10 18:16:20|7.36|5.96|7.26|5.86|7.37|5.97|7.26|5.86|0
1652206590000|2022-05-10 18:16:30|7.25|5.85|7.23|5.83|7.25|5.85|7.22|5.82|0
1652206600000|2022-05-10 18:16:40|7.3|5.9|7.19|5.79|7.3|5.9|7.19|5.79|0
1652206610000|2022-05-10 18:16:50|7.18|5.78|7.18|5.78|7.19|5.79|7.18|5.78|0
1652206620000|2022-05-10 18:17:00|7.25|5.85|7.14|5.74|7.25|5.85|7.14|5.74|0
1652206630000|2022-05-10 18:17:10|7.16|5.76|7.25|5.85|7.25|5.85|7.16|5.76|0
1652206640000|2022-05-10 18:17:20|7.27|5.87|7.27|5.87|7.27|5.87|7.27|5.87|0
1652206650000|2022-05-10 18:17:30|7.25|5.85|7.2|5.8|7.32|5.92|7.2|5.8|0
1652206660000|2022-05-10 18:17:40|7.18|5.78|7.16|5.76|7.18|5.78|7.11|5.71|0
1652206670000|2022-05-10 18:17:50|7.12|5.72|7.2|5.8|7.24|5.84|7.12|5.72|0
1652206680000|2022-05-10 18:18:00|7.27|5.87|7.29|5.89|7.36|5.96|7.27|5.87|0
1652206690000|2022-05-10 18:18:10|7.35|5.95|7.29|5.89|7.35|5.95|7.29|5.89|0
1652206700000|2022-05-10 18:18:20|7.32|5.92|7.32|5.92|7.35|5.95|7.32|5.92|0
1652206710000|2022-05-10 18:18:30|7.3|5.9|7.43|6.03|7.43|6.03|7.3|5.9|0
1652206720000|2022-05-10 18:18:40|7.46|6.06|7.67|6.27|7.67|6.27|7.46|6.06|0
1652206730000|2022-05-10 18:18:50|7.6|6.2|7.71|6.31|7.71|6.31|7.6|6.2|0
1652206740000|2022-05-10 18:19:00|7.74|6.34|7.95|6.55|7.95|6.55|7.74|6.34|0
1652206750000|2022-05-10 18:19:10|7.89|6.49|7.98|6.58|7.98|6.58|7.89|6.49|0
1652206760000|2022-05-10 18:19:20|7.95|6.55|7.8|6.4|7.95|6.55|7.78|6.38|0
1652206770000|2022-05-10 18:19:30|7.86|6.46|7.81|6.41|7.86|6.46|7.75|6.35|0
1652206780000|2022-05-10 18:19:40|7.84|6.44|7.8|6.4|7.86|6.46|7.8|6.4|0
1652206790000|2022-05-10 18:19:50|7.75|6.35|7.84|6.44|7.84|6.44|7.75|6.35|0
1652206800000|2022-05-10 18:20:00|7.83|6.43|7.72|6.32|7.86|6.46|7.72|6.32|0
1652206810000|2022-05-10 18:20:10|7.71|6.31|7.77|6.37|7.77|6.37|7.68|6.28|0
1652206820000|2022-05-10 18:20:20|7.8|6.4|7.81|6.41|7.81|6.41|7.78|6.38|0
1652206830000|2022-05-10 18:20:30|7.83|6.43|7.87|6.47|8.01|6.61|7.83|6.43|0
1652206840000|2022-05-10 18:20:40|7.8|6.4|7.81|6.41|7.81|6.41|7.8|6.4|0
1652206850000|2022-05-10 18:20:50|7.65|6.25|7.68|6.28|7.75|6.35|7.65|6.25|0
1652206860000|2022-05-10 18:21:00|7.74|6.34|7.75|6.35|7.75|6.35|7.68|6.28|0
1652206870000|2022-05-10 18:21:10|7.74|6.34|7.76|6.36|7.76|6.36|7.73|6.33|0
1652206880000|2022-05-10 18:21:20|7.68|6.28|7.82|6.42|7.82|6.42|7.68|6.28|0
1652206890000|2022-05-10 18:21:30|7.87|6.47|7.85|6.45|7.87|6.47|7.84|6.44|0
1652206900000|2022-05-10 18:21:40|7.98|6.58|7.88|6.48|7.98|6.58|7.87|6.47|0
1652206910000|2022-05-10 18:21:50|7.86|6.46|7.82|6.42|7.89|6.49|7.82|6.42|0
1652206920000|2022-05-10 18:22:00|7.84|6.44|7.98|6.58|7.98|6.58|7.84|6.44|0
1652206930000|2022-05-10 18:22:10|7.99|6.59|8.02|6.62|8.03|6.63|7.96|6.56|0
1652206940000|2022-05-10 18:22:20|7.98|6.58|8.01|6.61|8.1|6.7|7.98|6.58|0
1652206950000|2022-05-10 18:22:30|8.07|6.67|8.01|6.61|8.07|6.67|8.01|6.61|0
1652206960000|2022-05-10 18:22:40|8.02|6.62|7.88|6.48|8.02|6.62|7.88|6.48|0
1652206970000|2022-05-10 18:22:50|7.9|6.5|7.88|6.48|7.91|6.51|7.88|6.48|0
1652206980000|2022-05-10 18:23:00|7.98|6.58|7.85|6.45|7.98|6.58|7.84|6.44|0
1652206990000|2022-05-10 18:23:10|7.81|6.41|7.76|6.36|7.81|6.41|7.76|6.36|0
1652207000000|2022-05-10 18:23:20|7.79|6.39|7.75|6.35|7.79|6.39|7.72|6.32|0
1652207010000|2022-05-10 18:23:30|7.71|6.31|7.76|6.36|7.76|6.36|7.71|6.31|0
1652207020000|2022-05-10 18:23:40|7.72|6.32|7.65|6.25|7.72|6.32|7.65|6.25|0
1652207030000|2022-05-10 18:23:50|7.54|6.14|7.36|5.96|7.56|6.16|7.36|5.96|0
1652207040000|2022-05-10 18:24:00|7.41|6.01|7.34|5.94|7.41|6.01|7.32|5.92|0
1652207050000|2022-05-10 18:24:10|7.3|5.9|7.32|5.92|7.32|5.92|7.3|5.9|0
1652207060000|2022-05-10 18:24:20|7.36|5.96|7.36|5.96|7.44|6.04|7.34|5.94|0
1652207070000|2022-05-10 18:24:30|7.33|5.93|7.36|5.96|7.39|5.99|7.33|5.93|0
1652207080000|2022-05-10 18:24:40|7.41|6.01|7.39|5.99|7.41|6.01|7.33|5.93|0
1652207090000|2022-05-10 18:24:50|7.46|6.06|7.34|5.94|7.46|6.06|7.34|5.94|0
1652207100000|2022-05-10 18:25:00|7.36|5.96|7.22|5.82|7.36|5.96|7.22|5.82|0
1652207110000|2022-05-10 18:25:10|7.29|5.89|7.33|5.93|7.33|5.93|7.29|5.89|0
1652207120000|2022-05-10 18:25:20|7.3|5.9|7.31|5.91|7.31|5.91|7.26|5.86|0
1652207130000|2022-05-10 18:25:30|7.4|6|7.36|5.96|7.4|6|7.29|5.89|0
1652207140000|2022-05-10 18:25:40|7.37|5.97|7.27|5.87|7.37|5.97|7.27|5.87|0
1652207150000|2022-05-10 18:25:50|7.26|5.86|7.26|5.86|7.29|5.89|7.26|5.86|0
1652207160000|2022-05-10 18:26:00|7.16|5.76|7.16|5.76|7.24|5.84|7.16|5.76|0
1652207170000|2022-05-10 18:26:10|7.13|5.73|7.05|5.65|7.13|5.73|7.05|5.65|0
1652207180000|2022-05-10 18:26:20|7.02|5.62|7.13|5.73|7.13|5.73|7.02|5.62|0
1652207190000|2022-05-10 18:26:30|7.09|5.69|7.13|5.73|7.13|5.73|7.09|5.69|0
1652207200000|2022-05-10 18:26:40|7.11|5.71|7.06|5.66|7.11|5.71|7.04|5.64|0
1652207210000|2022-05-10 18:26:50|7.05|5.65|7.05|5.65|7.05|5.65|7.03|5.63|0
1652207220000|2022-05-10 18:27:00|6.96|5.56|6.98|5.58|6.98|5.58|6.95|5.55|0
1652207230000|2022-05-10 18:27:10|6.96|5.56|6.9|5.5|6.96|5.56|6.9|5.5|0
1652207240000|2022-05-10 18:27:20|6.89|5.49|6.88|5.48|6.94|5.54|6.88|5.48|0
1652207250000|2022-05-10 18:27:30|6.86|5.46|6.8|5.4|6.86|5.46|6.8|5.4|0
1652207260000|2022-05-10 18:27:40|6.82|5.42|6.8|5.4|6.82|5.42|6.77|5.37|0
1652207270000|2022-05-10 18:27:50|6.77|5.37|6.77|5.37|6.77|5.37|6.72|5.32|0
1652207280000|2022-05-10 18:28:00|6.84|5.44|6.96|5.56|6.97|5.57|6.84|5.44|0
1652207290000|2022-05-10 18:28:10|6.97|5.57|6.99|5.59|7.01|5.61|6.97|5.57|0
1652207300000|2022-05-10 18:28:20|7.16|5.76|7.22|5.82|7.22|5.82|7.16|5.76|0
1652207310000|2022-05-10 18:28:30|7.34|5.94|7.17|5.77|7.34|5.94|7.17|5.77|0
1652207320000|2022-05-10 18:28:40|7.15|5.75|7.16|5.76|7.2|5.8|7.15|5.75|0
1652207330000|2022-05-10 18:28:50|7.13|5.73|7.06|5.66|7.13|5.73|7.04|5.64|0
1652207340000|2022-05-10 18:29:00|7.03|5.63|6.91|5.51|7.05|5.65|6.91|5.51|0
1652207350000|2022-05-10 18:29:10|6.96|5.56|6.98|5.58|6.98|5.58|6.96|5.56|0
1652207360000|2022-05-10 18:29:20|7.13|5.73|7.08|5.68|7.13|5.73|7.08|5.68|0
1652207370000|2022-05-10 18:29:30|7.05|5.65|7.09|5.69|7.14|5.74|7.05|5.65|0
1652207380000|2022-05-10 18:29:40|7.08|5.68|7.01|5.61|7.09|5.69|7|5.6|0
1652207390000|2022-05-10 18:29:50|7.09|5.69|7.13|5.73|7.13|5.73|7.09|5.69|0
1652207400000|2022-05-10 18:30:00|7.16|5.76|7.13|5.73|7.16|5.76|7.12|5.72|0
1652207410000|2022-05-10 18:30:10|7.19|5.79|7.15|5.75|7.19|5.79|7.15|5.75|0
1652207420000|2022-05-10 18:30:20|7.16|5.76|7.16|5.76|7.16|5.76|7.13|5.73|0
1652207430000|2022-05-10 18:30:30|7.23|5.83|7.33|5.93|7.33|5.93|7.2|5.8|0
1652207440000|2022-05-10 18:30:40|7.27|5.87|7.2|5.8|7.27|5.87|7.2|5.8|0
1652207450000|2022-05-10 18:30:50|7.23|5.83|7.22|5.82|7.23|5.83|7.16|5.76|0
1652207460000|2022-05-10 18:31:00|7.23|5.83|7.09|5.69|7.23|5.83|7.09|5.69|0
1652207470000|2022-05-10 18:31:10|7.13|5.73|7.1|5.7|7.13|5.73|7.1|5.7|0
1652207480000|2022-05-10 18:31:20|7.13|5.73|7.15|5.75|7.17|5.77|7.12|5.72|0
1652207490000|2022-05-10 18:31:30|7.01|5.61|7.02|5.62|7.08|5.68|7.01|5.61|0
1652207500000|2022-05-10 18:31:40|7.01|5.61|6.97|5.57|7.01|5.61|6.93|5.53|0
1652207510000|2022-05-10 18:31:50|6.95|5.55|7|5.6|7|5.6|6.95|5.55|0
1652207520000|2022-05-10 18:32:00|7.06|5.66|7.09|5.69|7.14|5.74|7.06|5.66|0
1652207530000|2022-05-10 18:32:10|7.14|5.74|7.11|5.71|7.15|5.75|7.11|5.71|0
1652207540000|2022-05-10 18:32:20|7.1|5.7|7.06|5.66|7.1|5.7|7.06|5.66|0
1652207550000|2022-05-10 18:32:30|7.05|5.65|7.08|5.68|7.08|5.68|7.05|5.65|0
1652207560000|2022-05-10 18:32:40|7.04|5.64|7.12|5.72|7.12|5.72|7.04|5.64|0
1652207570000|2022-05-10 18:32:50|7.08|5.68|7.05|5.65|7.09|5.69|7.05|5.65|0
1652207580000|2022-05-10 18:33:00|7.1|5.7|7.13|5.73|7.13|5.73|7.07|5.67|0
1652207590000|2022-05-10 18:33:10|7.06|5.66|7.04|5.64|7.08|5.68|7.04|5.64|0
1652207600000|2022-05-10 18:33:20|6.99|5.59|7.01|5.61|7.02|5.62|6.99|5.59|0
1652207610000|2022-05-10 18:33:30|6.99|5.59|6.94|5.54|7.01|5.61|6.94|5.54|0
1652207620000|2022-05-10 18:33:40|6.98|5.58|7.02|5.62|7.05|5.65|6.97|5.57|0
1652207630000|2022-05-10 18:33:50|7.08|5.68|7.1|5.7|7.1|5.7|7.06|5.66|0
1652207640000|2022-05-10 18:34:00|7.06|5.66|7.01|5.61|7.06|5.66|6.97|5.57|0
1652207650000|2022-05-10 18:34:10|7.05|5.65|6.99|5.59|7.1|5.7|6.99|5.59|0
1652207660000|2022-05-10 18:34:20|6.98|5.58|6.93|5.53|6.98|5.58|6.93|5.53|0
1652207670000|2022-05-10 18:34:30|6.95|5.55|6.91|5.51|6.97|5.57|6.91|5.51|0
1652207680000|2022-05-10 18:34:40|6.93|5.53|6.98|5.58|6.99|5.59|6.93|5.53|0
1652207690000|2022-05-10 18:34:50|6.97|5.57|7.05|5.65|7.05|5.65|6.97|5.57|0
1652207700000|2022-05-10 18:35:00|7.13|5.73|7.23|5.83|7.24|5.84|7.13|5.73|0
1652207710000|2022-05-10 18:35:10|7.24|5.84|7.17|5.77|7.24|5.84|7.17|5.77|0
1652207720000|2022-05-10 18:35:20|7.21|5.81|7.34|5.94|7.34|5.94|7.21|5.81|0
1652207730000|2022-05-10 18:35:30|7.27|5.87|7.18|5.78|7.27|5.87|7.18|5.78|0
1652207740000|2022-05-10 18:35:40|7.14|5.74|7.25|5.85|7.31|5.91|7.14|5.74|0
1652207750000|2022-05-10 18:35:50|7.31|5.91|7.43|6.03|7.43|6.03|7.31|5.91|0
1652207760000|2022-05-10 18:36:00|7.35|5.95|7.43|6.03|7.43|6.03|7.34|5.94|0
1652207770000|2022-05-10 18:36:10|7.41|6.01|7.45|6.05|7.45|6.05|7.37|5.97|0
1652207780000|2022-05-10 18:36:20|7.51|6.11|7.51|6.11|7.53|6.13|7.51|6.11|0
1652207790000|2022-05-10 18:36:30|7.58|6.18|7.53|6.13|7.58|6.18|7.51|6.11|0
1652207800000|2022-05-10 18:36:40|7.5|6.1|7.46|6.06|7.5|6.1|7.44|6.04|0
1652207810000|2022-05-10 18:36:50|7.4|6|7.29|5.89|7.4|6|7.29|5.89|0
1652207820000|2022-05-10 18:37:00|7.34|5.94|7.27|5.87|7.34|5.94|7.27|5.87|0
1652207830000|2022-05-10 18:37:10|7.4|6|7.35|5.95|7.44|6.04|7.35|5.95|0
1652207840000|2022-05-10 18:37:20|7.33|5.93|7.12|5.72|7.33|5.93|7.12|5.72|0
1652207850000|2022-05-10 18:37:30|7.09|5.69|7.13|5.73|7.13|5.73|7.09|5.69|0
1652207860000|2022-05-10 18:37:40|7.09|5.69|7.1|5.7|7.1|5.7|7.06|5.66|0
1652207870000|2022-05-10 18:37:50|7.09|5.69|7.19|5.79|7.19|5.79|7.08|5.68|0
1652207880000|2022-05-10 18:38:00|7.14|5.74|7.13|5.73|7.14|5.74|7.13|5.73|0
1652207890000|2022-05-10 18:38:10|7.24|5.84|7.22|5.82|7.24|5.84|7.21|5.81|0
1652207900000|2022-05-10 18:38:20|7.25|5.85|7.17|5.77|7.27|5.87|7.15|5.75|0
1652207910000|2022-05-10 18:38:30|7.19|5.79|7.21|5.81|7.21|5.81|7.16|5.76|0
1652207920000|2022-05-10 18:38:40|7.24|5.84|7.21|5.81|7.24|5.84|7.21|5.81|0
1652207930000|2022-05-10 18:38:50|7.16|5.76|7.16|5.76|7.18|5.78|7.16|5.76|0
1652207940000|2022-05-10 18:39:00|7.12|5.72|7.21|5.81|7.21|5.81|7.12|5.72|0
1652207950000|2022-05-10 18:39:10|7.17|5.77|7.14|5.74|7.17|5.77|7.14|5.74|0
1652207960000|2022-05-10 18:39:20|7.07|5.67|7.12|5.72|7.14|5.74|7.07|5.67|0
1652207970000|2022-05-10 18:39:30|7.06|5.66|7.12|5.72|7.12|5.72|7.06|5.66|0
1652207980000|2022-05-10 18:39:40|7.13|5.73|7.07|5.67|7.13|5.73|7.07|5.67|0
1652207990000|2022-05-10 18:39:50|7.13|5.73|7.14|5.74|7.16|5.76|7.13|5.73|0
1652208000000|2022-05-10 18:40:00|7.02|5.62|6.97|5.57|7.08|5.68|6.97|5.57|0
1652208010000|2022-05-10 18:40:10|6.9|5.5|6.97|5.57|6.99|5.59|6.88|5.48|0
1652208020000|2022-05-10 18:40:20|6.93|5.53|6.81|5.41|6.93|5.53|6.79|5.39|0
1652208030000|2022-05-10 18:40:30|6.79|5.39|6.81|5.41|6.81|5.41|6.79|5.39|0
1652208040000|2022-05-10 18:40:40|6.82|5.42|6.91|5.51|6.91|5.51|6.82|5.42|0
1652208050000|2022-05-10 18:40:50|7.06|5.66|7.12|5.72|7.12|5.72|6.99|5.59|0
1652208060000|2022-05-10 18:41:00|7.07|5.67|7.06|5.66|7.09|5.69|7.06|5.66|0
1652208070000|2022-05-10 18:41:10|7.12|5.72|7.09|5.69|7.12|5.72|7.09|5.69|0
1652208080000|2022-05-10 18:41:20|7.02|5.62|7.18|5.78|7.18|5.78|7.02|5.62|0
1652208090000|2022-05-10 18:41:30|7.24|5.84|7.35|5.95|7.35|5.95|7.24|5.84|0
1652208100000|2022-05-10 18:41:40|7.39|5.99|7.39|5.99|7.44|6.04|7.39|5.99|0
1652208110000|2022-05-10 18:41:50|7.4|6|7.45|6.05|7.49|6.09|7.4|6|0
1652208120000|2022-05-10 18:42:00|7.5|6.1|7.64|6.24|7.64|6.24|7.47|6.07|0
1652208130000|2022-05-10 18:42:10|7.7|6.3|7.8|6.4|7.8|6.4|7.7|6.3|0
1652208140000|2022-05-10 18:42:20|7.77|6.37|7.7|6.3|7.77|6.37|7.67|6.27|0
1652208150000|2022-05-10 18:42:30|7.68|6.28|7.6|6.2|7.68|6.28|7.6|6.2|0
1652208160000|2022-05-10 18:42:40|7.64|6.24|7.71|6.31|7.74|6.34|7.64|6.24|0
1652208170000|2022-05-10 18:42:50|7.74|6.34|7.76|6.36|7.76|6.36|7.74|6.34|0
1652208180000|2022-05-10 18:43:00|7.82|6.42|7.83|6.43|7.83|6.43|7.8|6.4|0
1652208190000|2022-05-10 18:43:10|7.8|6.4|7.86|6.46|7.89|6.49|7.8|6.4|0
1652208200000|2022-05-10 18:43:20|7.83|6.43|7.85|6.45|7.85|6.45|7.8|6.4|0
1652208210000|2022-05-10 18:43:30|7.82|6.42|7.88|6.48|7.88|6.48|7.82|6.42|0
1652208220000|2022-05-10 18:43:40|7.89|6.49|7.86|6.46|7.89|6.49|7.85|6.45|0
1652208230000|2022-05-10 18:43:50|7.9|6.5|7.92|6.52|7.92|6.52|7.86|6.46|0
1652208240000|2022-05-10 18:44:00|7.85|6.45|7.97|6.57|7.97|6.57|7.85|6.45|0
1652208250000|2022-05-10 18:44:10|7.92|6.52|7.94|6.54|7.97|6.57|7.92|6.52|0
1652208260000|2022-05-10 18:44:20|7.92|6.52|8.06|6.66|8.07|6.67|7.92|6.52|0
1652208270000|2022-05-10 18:44:30|8.08|6.68|8.02|6.62|8.08|6.68|8.02|6.62|0
1652208280000|2022-05-10 18:44:40|7.98|6.58|7.97|6.57|8.01|6.61|7.97|6.57|0
1652208290000|2022-05-10 18:44:50|8|6.6|8.03|6.63|8.03|6.63|8|6.6|0
1652208300000|2022-05-10 18:45:00|7.94|6.54|7.94|6.54|8|6.6|7.94|6.54|0
1652208310000|2022-05-10 18:45:10|7.89|6.49|7.87|6.47|7.89|6.49|7.85|6.45|0
1652208320000|2022-05-10 18:45:20|7.79|6.39|7.88|6.48|7.89|6.49|7.79|6.39|0
1652208330000|2022-05-10 18:45:30|7.86|6.46|7.77|6.37|7.86|6.46|7.77|6.37|0
1652208340000|2022-05-10 18:45:40|7.82|6.42|7.68|6.28|7.82|6.42|7.64|6.24|0
1652208350000|2022-05-10 18:45:50|7.82|6.42|7.85|6.45|7.86|6.46|7.82|6.42|0
1652208360000|2022-05-10 18:46:00|7.74|6.34|7.67|6.27|7.74|6.34|7.65|6.25|0
1652208370000|2022-05-10 18:46:10|7.62|6.22|7.64|6.24|7.64|6.24|7.61|6.21|0
1652208380000|2022-05-10 18:46:20|7.67|6.27|7.47|6.07|7.67|6.27|7.44|6.04|0
1652208390000|2022-05-10 18:46:30|7.42|6.02|7.39|5.99|7.42|6.02|7.38|5.98|0
1652208400000|2022-05-10 18:46:40|7.45|6.05|7.42|6.02|7.45|6.05|7.41|6.01|0
1652208410000|2022-05-10 18:46:50|7.46|6.06|7.44|6.04|7.48|6.08|7.44|6.04|0
1652208420000|2022-05-10 18:47:00|7.15|5.75|7.22|5.82|7.24|5.84|7.15|5.75|0
1652208430000|2022-05-10 18:47:10|7.25|5.85|7.15|5.75|7.25|5.85|7.15|5.75|0
1652208440000|2022-05-10 18:47:20|7.03|5.63|6.96|5.56|7.05|5.65|6.96|5.56|0
1652208450000|2022-05-10 18:47:30|6.95|5.55|6.92|5.52|6.96|5.56|6.91|5.51|0
1652208460000|2022-05-10 18:47:40|7.02|5.62|7|5.6|7.04|5.64|7|5.6|0
1652208470000|2022-05-10 18:47:50|7.03|5.63|6.96|5.56|7.03|5.63|6.96|5.56|0
1652208480000|2022-05-10 18:48:00|6.98|5.58|7.03|5.63|7.03|5.63|6.95|5.55|0
1652208490000|2022-05-10 18:48:10|7.04|5.64|7.03|5.63|7.07|5.67|7.03|5.63|0
1652208500000|2022-05-10 18:48:20|7|5.6|7.02|5.62|7.02|5.62|7|5.6|0
1652208510000|2022-05-10 18:48:30|7.06|5.66|7.11|5.71|7.11|5.71|7.06|5.66|0
1652208520000|2022-05-10 18:48:40|7.15|5.75|7.14|5.74|7.15|5.75|7.11|5.71|0
1652208530000|2022-05-10 18:48:50|7.13|5.73|7.15|5.75|7.15|5.75|7.13|5.73|0
1652208540000|2022-05-10 18:49:00|7.18|5.78|7.31|5.91|7.31|5.91|7.18|5.78|0
1652208550000|2022-05-10 18:49:10|7.29|5.89|7.27|5.87|7.29|5.89|7.25|5.85|0
1652208560000|2022-05-10 18:49:20|7.22|5.82|7.22|5.82|7.27|5.87|7.22|5.82|0
1652208570000|2022-05-10 18:49:30|7.13|5.73|7.2|5.8|7.2|5.8|7.12|5.72|0
1652208580000|2022-05-10 18:49:40|7.17|5.77|7.36|5.96|7.36|5.96|7.17|5.77|0
1652208590000|2022-05-10 18:49:50|7.35|5.95|7.44|6.04|7.44|6.04|7.32|5.92|0
1652208600000|2022-05-10 18:50:00|7.35|5.95|7.43|6.03|7.45|6.05|7.35|5.95|0
1652208610000|2022-05-10 18:50:10|7.67|6.27|7.62|6.22|7.67|6.27|7.62|6.22|0
1652208620000|2022-05-10 18:50:20|7.49|6.09|7.54|6.14|7.54|6.14|7.49|6.09|0
1652208630000|2022-05-10 18:50:30|7.7|6.3|7.65|6.25|7.7|6.3|7.62|6.22|0
1652208640000|2022-05-10 18:50:40|7.67|6.27|7.6|6.2|7.67|6.27|7.6|6.2|0
1652208650000|2022-05-10 18:50:50|7.57|6.17|7.61|6.21|7.61|6.21|7.52|6.12|0
1652208660000|2022-05-10 18:51:00|7.67|6.27|7.56|6.16|7.67|6.27|7.56|6.16|0
1652208670000|2022-05-10 18:51:10|7.54|6.14|7.29|5.89|7.54|6.14|7.25|5.85|0
1652208680000|2022-05-10 18:51:20|7.31|5.91|7.22|5.82|7.31|5.91|7.2|5.8|0
1652208690000|2022-05-10 18:51:30|7.29|5.89|7.22|5.82|7.3|5.9|7.22|5.82|0
1652208700000|2022-05-10 18:51:40|7.24|5.84|7.28|5.88|7.29|5.89|7.24|5.84|0
1652208710000|2022-05-10 18:51:50|7.31|5.91|7.29|5.89|7.31|5.91|7.28|5.88|0
1652208720000|2022-05-10 18:52:00|7.22|5.82|7.29|5.89|7.29|5.89|7.22|5.82|0
1652208730000|2022-05-10 18:52:10|7.43|6.03|7.54|6.14|7.54|6.14|7.42|6.02|0
1652208740000|2022-05-10 18:52:20|7.51|6.11|6.82|5.42|7.51|6.11|6.79|5.39|0
1652208750000|2022-05-10 18:52:30|6.83|5.43|7.28|5.88|7.28|5.88|6.82|5.42|0
1652208760000|2022-05-10 18:52:40|7.31|5.91|7.22|5.82|7.31|5.91|7.22|5.82|0
1652208770000|2022-05-10 18:52:50|7.4|6|7.3|5.9|7.4|6|7.3|5.9|0
1652208780000|2022-05-10 18:53:00|7.14|5.74|7.11|5.71|7.18|5.78|7.11|5.71|0
1652208790000|2022-05-10 18:53:10|7.16|5.76|7.24|5.84|7.25|5.85|7.16|5.76|0
1652208800000|2022-05-10 18:53:20|7.37|5.97|7.31|5.91|7.37|5.97|7.3|5.9|0
1652208810000|2022-05-10 18:53:30|7.3|5.9|7.34|5.94|7.34|5.94|7.3|5.9|0
1652208820000|2022-05-10 18:53:40|7.32|5.92|7.35|5.95|7.35|5.95|7.32|5.92|0
1652208830000|2022-05-10 18:53:50|7.34|5.94|7.35|5.95|7.39|5.99|7.3|5.9|0
1652208840000|2022-05-10 18:54:00|7.34|5.94|7.32|5.92|7.34|5.94|7.32|5.92|0
1652208850000|2022-05-10 18:54:10|7.3|5.9|7.45|6.05|7.45|6.05|7.3|5.9|0
1652208860000|2022-05-10 18:54:20|7.44|6.04|7.38|5.98|7.44|6.04|7.38|5.98|0
1652208870000|2022-05-10 18:54:30|7.34|5.94|7.2|5.8|7.34|5.94|7.2|5.8|0
1652208880000|2022-05-10 18:54:40|7.18|5.78|7.28|5.88|7.28|5.88|7.18|5.78|0
1652208890000|2022-05-10 18:54:50|7.27|5.87|7.35|5.95|7.35|5.95|7.27|5.87|0
1652208900000|2022-05-10 18:55:00|7.42|6.02|7.39|5.99|7.42|6.02|7.38|5.98|0
1652208910000|2022-05-10 18:55:10|7.42|6.02|7.33|5.93|7.42|6.02|7.33|5.93|0
1652208920000|2022-05-10 18:55:20|7.27|5.87|7.31|5.91|7.33|5.93|7.27|5.87|0
1652208930000|2022-05-10 18:55:30|7.24|5.84|7.32|5.92|7.32|5.92|7.24|5.84|0
1652208940000|2022-05-10 18:55:40|7.36|5.96|7.28|5.88|7.36|5.96|7.24|5.84|0
1652208950000|2022-05-10 18:55:50|7.29|5.89|7.17|5.77|7.31|5.91|7.14|5.74|0
1652208960000|2022-05-10 18:56:00|7.13|5.73|7.03|5.63|7.13|5.73|7|5.6|0
1652208970000|2022-05-10 18:56:10|7.08|5.68|6.91|5.51|7.08|5.68|6.91|5.51|0
1652208980000|2022-05-10 18:56:20|6.92|5.52|6.85|5.45|6.92|5.52|6.85|5.45|0
1652208990000|2022-05-10 18:56:30|6.88|5.48|6.81|5.41|6.88|5.48|6.81|5.41|0
1652209000000|2022-05-10 18:56:40|6.8|5.4|6.66|5.26|6.8|5.4|6.64|5.24|0
1652209010000|2022-05-10 18:56:50|6.67|5.27|6.68|5.28|6.73|5.33|6.64|5.24|0
1652209020000|2022-05-10 18:57:00|6.75|5.35|6.87|5.47|6.87|5.47|6.75|5.35|0
1652209030000|2022-05-10 18:57:10|6.91|5.51|6.83|5.43|6.91|5.51|6.8|5.4|0
1652209040000|2022-05-10 18:57:20|6.85|5.45|7.12|5.72|7.12|5.72|6.85|5.45|0
1652209050000|2022-05-10 18:57:30|7.03|5.63|6.96|5.56|7.03|5.63|6.96|5.56|0
1652209060000|2022-05-10 18:57:40|6.99|5.59|7.03|5.63|7.03|5.63|6.96|5.56|0
1652209070000|2022-05-10 18:57:50|7.1|5.7|7.1|5.7|7.1|5.7|6.99|5.59|0
1652209080000|2022-05-10 18:58:00|7.11|5.71|7.2|5.8|7.28|5.88|7.11|5.71|0
1652209090000|2022-05-10 18:58:10|7.18|5.78|7.18|5.78|7.24|5.84|7.18|5.78|0
1652209100000|2022-05-10 18:58:20|7.17|5.77|7.27|5.87|7.27|5.87|7.17|5.77|0
1652209110000|2022-05-10 18:58:30|7.22|5.82|7.2|5.8|7.25|5.85|7.2|5.8|0
1652209120000|2022-05-10 18:58:40|7.11|5.71|7.15|5.75|7.18|5.78|7.11|5.71|0
1652209130000|2022-05-10 18:58:50|7.2|5.8|7.15|5.75|7.21|5.81|7.15|5.75|0
1652209140000|2022-05-10 18:59:00|7.08|5.68|7.06|5.66|7.1|5.7|7.06|5.66|0
1652209150000|2022-05-10 18:59:10|7.05|5.65|6.95|5.55|7.05|5.65|6.95|5.55|0
1652209160000|2022-05-10 18:59:20|6.99|5.59|7.06|5.66|7.06|5.66|6.99|5.59|0
1652209170000|2022-05-10 18:59:30|7.07|5.67|7.15|5.75|7.24|5.84|7.07|5.67|0
1652209180000|2022-05-10 18:59:40|7.14|5.74|7.17|5.77|7.17|5.77|7.14|5.74|0
1652209190000|2022-05-10 18:59:50|7.15|5.75|7.13|5.73|7.15|5.75|7.13|5.73|0
1652209200000|2022-05-10 19:00:00|7.17|5.77|7.18|5.78|7.34|5.94|7.17|5.77|0
1652209210000|2022-05-10 19:00:10|7.03|5.63|7.22|5.82|7.22|5.82|7|5.6|0
1652209220000|2022-05-10 19:00:20|7.06|5.66|7.19|5.79|7.19|5.79|7.04|5.64|0
1652209230000|2022-05-10 19:00:30|7.21|5.81|7.34|5.94|7.42|6.02|7.21|5.81|0
1652209240000|2022-05-10 19:00:40|7.38|5.98|7.37|5.97|7.38|5.98|7.32|5.92|0
1652209250000|2022-05-10 19:00:50|7.36|5.96|7.29|5.89|7.36|5.96|7.26|5.86|0
1652209260000|2022-05-10 19:01:00|7.26|5.86|7.38|5.98|7.38|5.98|7.23|5.83|0
1652209270000|2022-05-10 19:01:10|7.35|5.95|7.44|6.04|7.44|6.04|7.35|5.95|0
1652209280000|2022-05-10 19:01:20|7.42|6.02|7.44|6.04|7.44|6.04|7.41|6.01|0
1652209290000|2022-05-10 19:01:30|7.45|6.05|7.49|6.09|7.52|6.12|7.45|6.05|0
1652209300000|2022-05-10 19:01:40|7.52|6.12|7.51|6.11|7.54|6.14|7.51|6.11|0
1652209310000|2022-05-10 19:01:50|7.52|6.12|7.55|6.15|7.55|6.15|7.52|6.12|0
1652209320000|2022-05-10 19:02:00|7.53|6.13|7.41|6.01|7.53|6.13|7.41|6.01|0
1652209330000|2022-05-10 19:02:10|7.39|5.99|7.36|5.96|7.41|6.01|7.35|5.95|0
1652209340000|2022-05-10 19:02:20|7.38|5.98|7.51|6.11|7.51|6.11|7.38|5.98|0
1652209350000|2022-05-10 19:02:30|7.52|6.12|7.38|5.98|7.52|6.12|7.38|5.98|0
1652209360000|2022-05-10 19:02:40|7.41|6.01|7.35|5.95|7.41|6.01|7.29|5.89|0
1652209370000|2022-05-10 19:02:50|7.36|5.96|7.35|5.95|7.36|5.96|7.32|5.92|0
1652209380000|2022-05-10 19:03:00|7.26|5.86|7.39|5.99|7.39|5.99|7.26|5.86|0
1652209390000|2022-05-10 19:03:10|7.35|5.95|7.38|5.98|7.38|5.98|7.31|5.91|0
1652209400000|2022-05-10 19:03:20|7.36|5.96|7.36|5.96|7.38|5.98|7.36|5.96|0
1652209410000|2022-05-10 19:03:30|7.37|5.97|7.41|6.01|7.45|6.05|7.36|5.96|0
1652209420000|2022-05-10 19:03:40|7.38|5.98|7.42|6.02|7.44|6.04|7.38|5.98|0
1652209430000|2022-05-10 19:03:50|7.38|5.98|7.28|5.88|7.38|5.98|7.28|5.88|0
1652209440000|2022-05-10 19:04:00|7.25|5.85|7.29|5.89|7.29|5.89|7.25|5.85|0
1652209450000|2022-05-10 19:04:10|7.28|5.88|7.36|5.96|7.37|5.97|7.28|5.88|0
1652209460000|2022-05-10 19:04:20|7.35|5.95|7.25|5.85|7.38|5.98|7.25|5.85|0
1652209470000|2022-05-10 19:04:30|7.19|5.79|7.33|5.93|7.33|5.93|7.19|5.79|0
1652209480000|2022-05-10 19:04:40|7.35|5.95|7.42|6.02|7.42|6.02|7.35|5.95|0
1652209490000|2022-05-10 19:04:50|7.29|5.89|7.34|5.94|7.34|5.94|7.29|5.89|0
1652209500000|2022-05-10 19:05:00|7.33|5.93|7.48|6.08|7.48|6.08|7.33|5.93|0
1652209510000|2022-05-10 19:05:10|7.49|6.09|7.41|6.01|7.49|6.09|7.41|6.01|0
1652209520000|2022-05-10 19:05:20|7.38|5.98|7.43|6.03|7.43|6.03|7.35|5.95|0
1652209530000|2022-05-10 19:05:30|7.49|6.09|7.48|6.08|7.49|6.09|7.45|6.05|0
1652209540000|2022-05-10 19:05:40|7.54|6.14|7.57|6.17|7.62|6.22|7.54|6.14|0
1652209550000|2022-05-10 19:05:50|7.62|6.22|7.73|6.33|7.73|6.33|7.62|6.22|0
1652209560000|2022-05-10 19:06:00|7.74|6.34|7.8|6.4|7.8|6.4|7.74|6.34|0
1652209570000|2022-05-10 19:06:10|7.82|6.42|7.97|6.57|7.97|6.57|7.82|6.42|0
1652209580000|2022-05-10 19:06:20|7.89|6.49|7.99|6.59|7.99|6.59|7.89|6.49|0
1652209590000|2022-05-10 19:06:30|8.03|6.63|8|6.6|8.03|6.63|7.99|6.59|0
1652209600000|2022-05-10 19:06:40|8.02|6.62|7.89|6.49|8.02|6.62|7.89|6.49|0
1652209610000|2022-05-10 19:06:50|7.91|6.51|7.89|6.49|7.92|6.52|7.89|6.49|0
1652209620000|2022-05-10 19:07:00|7.94|6.54|7.74|6.34|7.94|6.54|7.74|6.34|0
1652209630000|2022-05-10 19:07:10|7.77|6.37|7.74|6.34|7.77|6.37|7.74|6.34|0
1652209640000|2022-05-10 19:07:20|7.71|6.31|7.7|6.3|7.71|6.31|7.68|6.28|0
1652209650000|2022-05-10 19:07:30|7.67|6.27|7.67|6.27|7.71|6.31|7.67|6.27|0
1652209660000|2022-05-10 19:07:40|7.72|6.32|7.76|6.36|7.77|6.37|7.72|6.32|0
1652209670000|2022-05-10 19:07:50|7.79|6.39|7.7|6.3|7.79|6.39|7.7|6.3|0
1652209680000|2022-05-10 19:08:00|7.69|6.29|7.67|6.27|7.69|6.29|7.67|6.27|0
1652209690000|2022-05-10 19:08:10|7.54|6.14|7.43|6.03|7.54|6.14|7.43|6.03|0
1652209700000|2022-05-10 19:08:20|7.49|6.09|7.49|6.09|7.49|6.09|7.49|6.09|0
1652209710000|2022-05-10 19:08:30|7.59|6.19|7.54|6.14|7.59|6.19|7.51|6.11|0
1652209720000|2022-05-10 19:08:40|7.48|6.08|7.54|6.14|7.54|6.14|7.48|6.08|0
1652209730000|2022-05-10 19:08:50|7.61|6.21|7.7|6.3|7.7|6.3|7.61|6.21|0
1652209740000|2022-05-10 19:09:00|7.73|6.33|7.62|6.22|7.73|6.33|7.62|6.22|0
1652209750000|2022-05-10 19:09:10|7.56|6.16|7.59|6.19|7.59|6.19|7.56|6.16|0
1652209760000|2022-05-10 19:09:20|7.56|6.16|7.63|6.23|7.63|6.23|7.56|6.16|0
1652209770000|2022-05-10 19:09:30|7.61|6.21|7.85|6.45|7.85|6.45|7.6|6.2|0
1652209780000|2022-05-10 19:09:40|7.79|6.39|7.5|6.1|7.79|6.39|7.48|6.08|0
1652209790000|2022-05-10 19:09:50|7.51|6.11|7.5|6.1|7.55|6.15|7.47|6.07|0
1652209800000|2022-05-10 19:10:00|7.44|6.04|7.41|6.01|7.44|6.04|7.4|6|0
1652209810000|2022-05-10 19:10:10|7.53|6.13|7.59|6.19|7.59|6.19|7.51|6.11|0
1652209820000|2022-05-10 19:10:20|7.58|6.18|7.46|6.06|7.58|6.18|7.46|6.06|0
1652209830000|2022-05-10 19:10:30|7.48|6.08|7.56|6.16|7.56|6.16|7.43|6.03|0
1652209840000|2022-05-10 19:10:40|7.54|6.14|7.56|6.16|7.56|6.16|7.5|6.1|0
1652209850000|2022-05-10 19:10:50|7.53|6.13|7.57|6.17|7.57|6.17|7.48|6.08|0
1652209860000|2022-05-10 19:11:00|7.59|6.19|7.38|5.98|7.59|6.19|7.38|5.98|0
1652209870000|2022-05-10 19:11:10|7.48|6.08|7.59|6.19|7.61|6.21|7.48|6.08|0
1652209880000|2022-05-10 19:11:20|7.57|6.17|7.69|6.29|7.69|6.29|7.57|6.17|0
1652209890000|2022-05-10 19:11:30|7.66|6.26|7.67|6.27|7.69|6.29|7.66|6.26|0
1652209900000|2022-05-10 19:11:40|7.66|6.26|7.59|6.19|7.66|6.26|7.59|6.19|0
1652209910000|2022-05-10 19:11:50|7.64|6.24|7.69|6.29|7.69|6.29|7.6|6.2|0
1652209920000|2022-05-10 19:12:00|7.93|6.53|7.82|6.42|7.93|6.53|7.82|6.42|0
1652209930000|2022-05-10 19:12:10|7.79|6.39|7.64|6.24|7.79|6.39|7.64|6.24|0
1652209940000|2022-05-10 19:12:20|7.7|6.3|7.59|6.19|7.7|6.3|7.59|6.19|0
1652209950000|2022-05-10 19:12:30|7.63|6.23|7.54|6.14|7.64|6.24|7.54|6.14|0
1652209960000|2022-05-10 19:12:40|7.57|6.17|7.58|6.18|7.61|6.21|7.57|6.17|0
1652209970000|2022-05-10 19:12:50|7.6|6.2|7.7|6.3|7.7|6.3|7.6|6.2|0
1652209980000|2022-05-10 19:13:00|7.69|6.29|7.66|6.26|7.73|6.33|7.66|6.26|0
1652209990000|2022-05-10 19:13:10|7.7|6.3|7.56|6.16|7.7|6.3|7.56|6.16|0
1652210000000|2022-05-10 19:13:20|7.57|6.17|7.45|6.05|7.6|6.2|7.45|6.05|0
1652210010000|2022-05-10 19:13:30|7.41|6.01|7.43|6.03|7.45|6.05|7.38|5.98|0
1652210020000|2022-05-10 19:13:40|7.4|6|7.44|6.04|7.44|6.04|7.4|6|0
1652210030000|2022-05-10 19:13:50|7.5|6.1|7.51|6.11|7.58|6.18|7.5|6.1|0
1652210040000|2022-05-10 19:14:00|7.5|6.1|7.5|6.1|7.53|6.13|7.5|6.1|0
1652210050000|2022-05-10 19:14:10|7.51|6.11|7.6|6.2|7.6|6.2|7.51|6.11|0
1652210060000|2022-05-10 19:14:20|7.56|6.16|7.57|6.17|7.61|6.21|7.56|6.16|0
1652210070000|2022-05-10 19:14:30|7.63|6.23|7.6|6.2|7.63|6.23|7.6|6.2|0
1652210080000|2022-05-10 19:14:40|7.57|6.17|7.61|6.21|7.64|6.24|7.57|6.17|0
1652210090000|2022-05-10 19:14:50|7.64|6.24|7.6|6.2|7.64|6.24|7.58|6.18|0
1652210100000|2022-05-10 19:15:00|7.63|6.23|7.66|6.26|7.66|6.26|7.58|6.18|0
1652210110000|2022-05-10 19:15:10|7.67|6.27|7.72|6.32|7.72|6.32|7.67|6.27|0
1652210120000|2022-05-10 19:15:20|7.67|6.27|7.69|6.29|7.7|6.3|7.67|6.27|0
1652210130000|2022-05-10 19:15:30|7.51|6.11|7.55|6.15|7.57|6.17|7.51|6.11|0
1652210140000|2022-05-10 19:15:40|7.58|6.18|7.72|6.32|7.72|6.32|7.58|6.18|0
1652210150000|2022-05-10 19:15:50|7.82|6.42|7.76|6.36|7.82|6.42|7.76|6.36|0
1652210160000|2022-05-10 19:16:00|7.77|6.37|7.96|6.56|7.96|6.56|7.77|6.37|0
1652210170000|2022-05-10 19:16:10|7.91|6.51|7.96|6.56|7.96|6.56|7.9|6.5|0
1652210180000|2022-05-10 19:16:20|7.93|6.53|7.94|6.54|7.97|6.57|7.91|6.51|0
1652210190000|2022-05-10 19:16:30|7.95|6.55|7.79|6.39|7.95|6.55|7.79|6.39|0
1652210200000|2022-05-10 19:16:40|7.6|6.2|7.7|6.3|7.7|6.3|7.6|6.2|0
1652210210000|2022-05-10 19:16:50|7.63|6.23|7.63|6.23|7.66|6.26|7.63|6.23|0
1652210220000|2022-05-10 19:17:00|7.51|6.11|7.45|6.05|7.51|6.11|7.44|6.04|0
1652210230000|2022-05-10 19:17:10|7.38|5.98|7.28|5.88|7.38|5.98|7.28|5.88|0
1652210240000|2022-05-10 19:17:20|7.27|5.87|7.23|5.83|7.3|5.9|7.23|5.83|0
1652210250000|2022-05-10 19:17:30|7.24|5.84|7.28|5.88|7.28|5.88|7.24|5.84|0
1652210260000|2022-05-10 19:17:40|7.31|5.91|7.32|5.92|7.32|5.92|7.25|5.85|0
1652210270000|2022-05-10 19:17:50|7.31|5.91|7.35|5.95|7.35|5.95|7.31|5.91|0
1652210280000|2022-05-10 19:18:00|7.38|5.98|7.45|6.05|7.53|6.13|7.38|5.98|0
1652210290000|2022-05-10 19:18:10|7.44|6.04|7.49|6.09|7.52|6.12|7.44|6.04|0
1652210300000|2022-05-10 19:18:20|7.53|6.13|7.58|6.18|7.58|6.18|7.53|6.13|0
1652210310000|2022-05-10 19:18:30|7.54|6.14|7.58|6.18|7.58|6.18|7.54|6.14|0
1652210320000|2022-05-10 19:18:40|7.6|6.2|7.57|6.17|7.63|6.23|7.57|6.17|0
1652210330000|2022-05-10 19:18:50|7.54|6.14|7.61|6.21|7.61|6.21|7.54|6.14|0
1652210340000|2022-05-10 19:19:00|7.6|6.2|7.7|6.3|7.7|6.3|7.6|6.2|0
1652210350000|2022-05-10 19:19:10|7.66|6.26|7.69|6.29|7.69|6.29|7.61|6.21|0
1652210360000|2022-05-10 19:19:20|7.7|6.3|7.67|6.27|7.7|6.3|7.67|6.27|0
1652210370000|2022-05-10 19:19:30|7.7|6.3|7.67|6.27|7.72|6.32|7.67|6.27|0
1652210380000|2022-05-10 19:19:40|7.63|6.23|7.69|6.29|7.69|6.29|7.6|6.2|0
1652210390000|2022-05-10 19:19:50|7.66|6.26|7.63|6.23|7.67|6.27|7.63|6.23|0
1652210400000|2022-05-10 19:20:00|7.66|6.26|7.69|6.29|7.69|6.29|7.6|6.2|0
1652210410000|2022-05-10 19:20:10|7.67|6.27|7.52|6.12|7.67|6.27|7.52|6.12|0
1652210420000|2022-05-10 19:20:20|7.5|6.1|7.48|6.08|7.51|6.11|7.48|6.08|0
1652210430000|2022-05-10 19:20:30|7.42|6.02|7.34|5.94|7.44|6.04|7.34|5.94|0
1652210440000|2022-05-10 19:20:40|7.37|5.97|7.39|5.99|7.39|5.99|7.34|5.94|0
1652210450000|2022-05-10 19:20:50|7.36|5.96|7.24|5.84|7.36|5.96|7.24|5.84|0
1652210460000|2022-05-10 19:21:00|7.27|5.87|7.19|5.79|7.27|5.87|7.19|5.79|0
1652210470000|2022-05-10 19:21:10|7.23|5.83|7.3|5.9|7.32|5.92|7.23|5.83|0
1652210480000|2022-05-10 19:21:20|7.21|5.81|7.24|5.84|7.24|5.84|7.17|5.77|0
1652210490000|2022-05-10 19:21:30|7.25|5.85|7.32|5.92|7.32|5.92|7.25|5.85|0
1652210500000|2022-05-10 19:21:40|7.42|6.02|7.35|5.95|7.42|6.02|7.35|5.95|0
1652210510000|2022-05-10 19:21:50|7.38|5.98|7.2|5.8|7.38|5.98|7.2|5.8|0
1652210520000|2022-05-10 19:22:00|7.18|5.78|7.11|5.71|7.18|5.78|7.11|5.71|0
1652210530000|2022-05-10 19:22:10|7.17|5.77|7.14|5.74|7.17|5.77|7.13|5.73|0
1652210540000|2022-05-10 19:22:20|7.16|5.76|7.17|5.77|7.17|5.77|7.14|5.74|0
1652210550000|2022-05-10 19:22:30|7.25|5.85|7.27|5.87|7.29|5.89|7.25|5.85|0
1652210560000|2022-05-10 19:22:40|7.28|5.88|7.35|5.95|7.35|5.95|7.28|5.88|0
1652210570000|2022-05-10 19:22:50|7.37|5.97|7.27|5.87|7.37|5.97|7.24|5.84|0
1652210580000|2022-05-10 19:23:00|7.24|5.84|7.2|5.8|7.24|5.84|7.18|5.78|0
1652210590000|2022-05-10 19:23:10|7.17|5.77|7.28|5.88|7.28|5.88|7.17|5.77|0
1652210600000|2022-05-10 19:23:20|7.25|5.85|7.18|5.78|7.27|5.87|7.18|5.78|0
1652210610000|2022-05-10 19:23:30|7.17|5.77|7.18|5.78|7.24|5.84|7.17|5.77|0
1652210620000|2022-05-10 19:23:40|7.16|5.76|7.09|5.69|7.16|5.76|7.09|5.69|0
1652210630000|2022-05-10 19:23:50|7.07|5.67|7.1|5.7|7.12|5.72|7.07|5.67|0
1652210640000|2022-05-10 19:24:00|7.06|5.66|7.05|5.65|7.09|5.69|7.05|5.65|0
1652210650000|2022-05-10 19:24:10|7.08|5.68|7.03|5.63|7.08|5.68|7.03|5.63|0
1652210660000|2022-05-10 19:24:20|7.02|5.62|6.88|5.48|7.02|5.62|6.88|5.48|0
1652210670000|2022-05-10 19:24:30|6.87|5.47|6.8|5.4|6.87|5.47|6.78|5.38|0
1652210680000|2022-05-10 19:24:40|6.79|5.39|6.76|5.36|6.79|5.39|6.74|5.34|0
1652210690000|2022-05-10 19:24:50|6.78|5.38|6.83|5.43|6.83|5.43|6.78|5.38|0
1652210700000|2022-05-10 19:25:00|6.84|5.44|6.83|5.43|6.9|5.5|6.83|5.43|0
1652210710000|2022-05-10 19:25:10|6.88|5.48|6.84|5.44|6.88|5.48|6.83|5.43|0
1652210720000|2022-05-10 19:25:20|6.83|5.43|6.9|5.5|6.9|5.5|6.83|5.43|0
1652210730000|2022-05-10 19:25:30|6.84|5.44|6.82|5.42|6.84|5.44|6.82|5.42|0
1652210740000|2022-05-10 19:25:40|6.79|5.39|6.69|5.29|6.79|5.39|6.69|5.29|0
1652210750000|2022-05-10 19:25:50|6.66|5.26|6.72|5.32|6.72|5.32|6.66|5.26|0
1652210760000|2022-05-10 19:26:00|6.67|5.27|6.54|5.14|6.67|5.27|6.54|5.14|0
1652210770000|2022-05-10 19:26:10|6.53|5.13|6.56|5.16|6.56|5.16|6.53|5.13|0
1652210780000|2022-05-10 19:26:20|6.49|5.09|6.58|5.18|6.58|5.18|6.49|5.09|0
1652210790000|2022-05-10 19:26:30|6.54|5.14|6.54|5.14|6.54|5.14|6.52|5.12|0
1652210800000|2022-05-10 19:26:40|6.52|5.12|6.57|5.17|6.58|5.18|6.52|5.12|0
1652210810000|2022-05-10 19:26:50|6.58|5.18|6.52|5.12|6.58|5.18|6.52|5.12|0
1652210820000|2022-05-10 19:27:00|6.53|5.13|6.51|5.11|6.53|5.13|6.48|5.08|0
1652210830000|2022-05-10 19:27:10|6.54|5.14|6.42|5.02|6.54|5.14|6.39|4.99|0
1652210840000|2022-05-10 19:27:20|6.44|5.04|6.48|5.08|6.48|5.08|6.44|5.04|0
1652210850000|2022-05-10 19:27:30|6.43|5.03|6.47|5.07|6.48|5.08|6.43|5.03|0
1652210860000|2022-05-10 19:27:40|6.62|5.22|6.54|5.14|6.62|5.22|6.54|5.14|0
1652210870000|2022-05-10 19:27:50|6.56|5.16|6.52|5.12|6.56|5.16|6.52|5.12|0
1652210880000|2022-05-10 19:28:00|6.53|5.13|6.53|5.13|6.56|5.16|6.53|5.13|0
1652210890000|2022-05-10 19:28:10|6.54|5.14|6.57|5.17|6.58|5.18|6.54|5.14|0
1652210900000|2022-05-10 19:28:20|6.62|5.22|6.68|5.28|6.7|5.3|6.62|5.22|0
1652210910000|2022-05-10 19:28:30|6.59|5.19|6.59|5.19|6.62|5.22|6.59|5.19|0
1652210920000|2022-05-10 19:28:40|6.64|5.24|6.6|5.2|6.64|5.24|6.6|5.2|0
1652210930000|2022-05-10 19:28:50|6.62|5.22|6.64|5.24|6.65|5.25|6.62|5.22|0
1652210940000|2022-05-10 19:29:00|6.68|5.28|6.57|5.17|6.68|5.28|6.57|5.17|0
1652210950000|2022-05-10 19:29:10|6.56|5.16|6.56|5.16|6.56|5.16|6.56|5.16|0
1652210960000|2022-05-10 19:29:20|6.62|5.22|6.5|5.1|6.62|5.22|6.5|5.1|0
1652210970000|2022-05-10 19:29:30|6.52|5.12|6.53|5.13|6.53|5.13|6.5|5.1|0
1652210980000|2022-05-10 19:29:40|6.48|5.08|6.44|5.04|6.48|5.08|6.44|5.04|0
1652210990000|2022-05-10 19:29:50|6.48|5.08|6.54|5.14|6.54|5.14|6.48|5.08|0
1652211000000|2022-05-10 19:30:00|6.49|5.09|6.47|5.07|6.49|5.09|6.47|5.07|0
1652211010000|2022-05-10 19:30:10|6.48|5.08|6.3|4.9|6.48|5.08|6.3|4.9|0
1652211020000|2022-05-10 19:30:20|6.29|4.89|6.24|4.84|6.29|4.89|6.24|4.84|0
1652211030000|2022-05-10 19:30:30|6.23|4.83|6.21|4.81|6.23|4.83|6.19|4.79|0
1652211040000|2022-05-10 19:30:40|6.17|4.77|6.11|4.71|6.17|4.77|6.11|4.71|0
1652211050000|2022-05-10 19:30:50|6.13|4.73|6.21|4.81|6.21|4.81|6.13|4.73|0
1652211060000|2022-05-10 19:31:00|6.22|4.82|6.3|4.9|6.3|4.9|6.22|4.82|0
1652211070000|2022-05-10 19:31:10|6.24|4.84|6.24|4.84|6.27|4.87|6.24|4.84|0
1652211080000|2022-05-10 19:31:20|6.15|4.75|6.18|4.78|6.23|4.83|6.15|4.75|0
1652211090000|2022-05-10 19:31:30|6.16|4.76|6.21|4.81|6.21|4.81|6.16|4.76|0
1652211100000|2022-05-10 19:31:40|6.19|4.79|6.33|4.93|6.33|4.93|6.19|4.79|0
1652211110000|2022-05-10 19:31:50|6.29|4.89|6.3|4.9|6.3|4.9|6.25|4.85|0
1652211120000|2022-05-10 19:32:00|6.38|4.98|6.4|5|6.47|5.07|6.38|4.98|0
1652211130000|2022-05-10 19:32:10|6.38|4.98|6.29|4.89|6.38|4.98|6.29|4.89|0
1652211140000|2022-05-10 19:32:20|6.28|4.88|6.29|4.89|6.29|4.89|6.27|4.87|0
1652211150000|2022-05-10 19:32:30|6.32|4.92|6.26|4.86|6.32|4.92|6.21|4.81|0
1652211160000|2022-05-10 19:32:40|6.21|4.81|6.27|4.87|6.28|4.88|6.21|4.81|0
1652211170000|2022-05-10 19:32:50|6.24|4.84|6.25|4.85|6.25|4.85|6.24|4.84|0
1652211180000|2022-05-10 19:33:00|6.21|4.81|6.32|4.92|6.32|4.92|6.21|4.81|0
1652211190000|2022-05-10 19:33:10|6.29|4.89|6.19|4.79|6.29|4.89|6.18|4.78|0
1652211200000|2022-05-10 19:33:20|6.22|4.82|6.29|4.89|6.29|4.89|6.22|4.82|0
1652211210000|2022-05-10 19:33:30|6.25|4.85|6.25|4.85|6.28|4.88|6.25|4.85|0
1652211220000|2022-05-10 19:33:40|6.27|4.87|6.27|4.87|6.29|4.89|6.27|4.87|0
1652211230000|2022-05-10 19:33:50|6.28|4.88|6.38|4.98|6.38|4.98|6.28|4.88|0
1652211240000|2022-05-10 19:34:00|6.39|4.99|6.29|4.89|6.39|4.99|6.29|4.89|0
1652211250000|2022-05-10 19:34:10|6.28|4.88|6.34|4.94|6.34|4.94|6.28|4.88|0
1652211260000|2022-05-10 19:34:20|6.35|4.95|6.35|4.95|6.35|4.95|6.31|4.91|0
1652211270000|2022-05-10 19:34:30|6.33|4.93|6.35|4.95|6.36|4.96|6.33|4.93|0
1652211280000|2022-05-10 19:34:40|6.28|4.88|6.23|4.83|6.29|4.89|6.23|4.83|0
1652211290000|2022-05-10 19:34:50|6.21|4.81|6.35|4.95|6.35|4.95|6.21|4.81|0
1652211300000|2022-05-10 19:35:00|6.3|4.9|6.37|4.97|6.37|4.97|6.29|4.89|0
1652211310000|2022-05-10 19:35:10|6.35|4.95|6.29|4.89|6.35|4.95|6.28|4.88|0
1652211320000|2022-05-10 19:35:20|6.33|4.93|6.25|4.85|6.33|4.93|6.24|4.84|0
1652211330000|2022-05-10 19:35:30|6.27|4.87|6.3|4.9|6.32|4.92|6.27|4.87|0
1652211340000|2022-05-10 19:35:40|6.28|4.88|6.3|4.9|6.3|4.9|6.27|4.87|0
1652211350000|2022-05-10 19:35:50|6.33|4.93|6.4|5|6.43|5.03|6.33|4.93|0
1652211360000|2022-05-10 19:36:00|6.32|4.92|6.32|4.92|6.38|4.98|6.32|4.92|0
1652211370000|2022-05-10 19:36:10|6.36|4.96|6.33|4.93|6.38|4.98|6.33|4.93|0
1652211380000|2022-05-10 19:36:20|6.41|5.01|6.45|5.05|6.45|5.05|6.38|4.98|0
1652211390000|2022-05-10 19:36:30|6.44|5.04|6.48|5.08|6.49|5.09|6.44|5.04|0
1652211400000|2022-05-10 19:36:40|6.46|5.06|6.39|4.99|6.46|5.06|6.39|4.99|0
1652211410000|2022-05-10 19:36:50|6.41|5.01|6.48|5.08|6.48|5.08|6.41|5.01|0
1652211420000|2022-05-10 19:37:00|6.43|5.03|6.48|5.08|6.48|5.08|6.43|5.03|0
1652211430000|2022-05-10 19:37:10|6.46|5.06|6.34|4.94|6.46|5.06|6.34|4.94|0
1652211440000|2022-05-10 19:37:20|6.36|4.96|6.28|4.88|6.37|4.97|6.28|4.88|0
1652211450000|2022-05-10 19:37:30|6.24|4.84|6.26|4.86|6.26|4.86|6.22|4.82|0
1652211460000|2022-05-10 19:37:40|6.27|4.87|6.11|4.71|6.27|4.87|6.11|4.71|0
1652211470000|2022-05-10 19:37:50|6.09|4.69|6.07|4.67|6.1|4.7|6.07|4.67|0
1652211480000|2022-05-10 19:38:00|6.05|4.65|6.04|4.64|6.05|4.65|6.03|4.63|0
1652211490000|2022-05-10 19:38:10|5.91|4.51|5.9|4.5|5.97|4.57|5.9|4.5|0
1652211500000|2022-05-10 19:38:20|5.85|4.45|5.86|4.46|5.86|4.46|5.83|4.43|0
1652211510000|2022-05-10 19:38:30|5.98|4.58|6.05|4.65|6.07|4.67|5.98|4.58|0
1652211520000|2022-05-10 19:38:40|6.1|4.7|6.01|4.61|6.1|4.7|6.01|4.61|0
1652211530000|2022-05-10 19:38:50|5.99|4.59|5.97|4.57|5.99|4.59|5.97|4.57|0
1652211540000|2022-05-10 19:39:00|5.98|4.58|6.08|4.68|6.08|4.68|5.98|4.58|0
1652211550000|2022-05-10 19:39:10|6.12|4.72|6.04|4.64|6.12|4.72|6.04|4.64|0
1652211560000|2022-05-10 19:39:20|6.05|4.65|6.1|4.7|6.11|4.71|6.05|4.65|0
1652211570000|2022-05-10 19:39:30|6.07|4.67|6.16|4.76|6.16|4.76|6.07|4.67|0
1652211580000|2022-05-10 19:39:40|6.12|4.72|6.11|4.71|6.13|4.73|6.11|4.71|0
1652211590000|2022-05-10 19:39:50|6.08|4.68|6.01|4.61|6.08|4.68|6.01|4.61|0
1652211600000|2022-05-10 19:40:00|5.98|4.58|5.94|4.54|5.98|4.58|5.94|4.54|0
1652211610000|2022-05-10 19:40:10|6.01|4.61|5.93|4.53|6.03|4.63|5.93|4.53|0
1652211620000|2022-05-10 19:40:20|5.92|4.52|5.93|4.53|5.93|4.53|5.91|4.51|0
1652211630000|2022-05-10 19:40:30|5.95|4.55|5.9|4.5|5.95|4.55|5.9|4.5|0
1652211640000|2022-05-10 19:40:40|5.89|4.49|5.83|4.43|5.89|4.49|5.83|4.43|0
1652211650000|2022-05-10 19:40:50|5.82|4.42|5.84|4.44|5.84|4.44|5.82|4.42|0
1652211660000|2022-05-10 19:41:00|5.91|4.51|5.9|4.5|5.98|4.58|5.9|4.5|0
1652211670000|2022-05-10 19:41:10|5.89|4.49|5.83|4.43|5.89|4.49|5.83|4.43|0
1652211680000|2022-05-10 19:41:20|5.84|4.44|5.91|4.51|5.91|4.51|5.84|4.44|0
1652211690000|2022-05-10 19:41:30|5.89|4.49|5.87|4.47|5.9|4.5|5.87|4.47|0
1652211700000|2022-05-10 19:41:40|5.89|4.49|5.89|4.49|5.93|4.53|5.89|4.49|0
1652211710000|2022-05-10 19:41:50|5.9|4.5|5.92|4.52|5.92|4.52|5.86|4.46|0
1652211720000|2022-05-10 19:42:00|5.93|4.53|5.97|4.57|5.98|4.58|5.92|4.52|0
1652211730000|2022-05-10 19:42:10|5.95|4.55|5.94|4.54|5.95|4.55|5.91|4.51|0
1652211740000|2022-05-10 19:42:20|6|4.6|5.99|4.59|6.02|4.62|5.99|4.59|0
1652211750000|2022-05-10 19:42:30|5.95|4.55|5.88|4.48|5.97|4.57|5.88|4.48|0
1652211760000|2022-05-10 19:42:40|5.94|4.54|6.02|4.62|6.02|4.62|5.94|4.54|0
1652211770000|2022-05-10 19:42:50|5.99|4.59|5.95|4.55|6|4.6|5.95|4.55|0
1652211780000|2022-05-10 19:43:00|5.97|4.57|6.01|4.61|6.01|4.61|5.97|4.57|0
1652211790000|2022-05-10 19:43:10|6|4.6|6|4.6|6.02|4.62|6|4.6|0
1652211800000|2022-05-10 19:43:20|6.1|4.7|5.99|4.59|6.1|4.7|5.99|4.59|0
1652211810000|2022-05-10 19:43:30|5.95|4.55|5.95|4.55|6|4.6|5.95|4.55|0
1652211820000|2022-05-10 19:43:40|5.98|4.58|6|4.6|6|4.6|5.98|4.58|0
1652211830000|2022-05-10 19:43:50|5.99|4.59|6.04|4.64|6.05|4.65|5.99|4.59|0
1652211840000|2022-05-10 19:44:00|6.08|4.68|6.02|4.62|6.08|4.68|6.02|4.62|0
1652211850000|2022-05-10 19:44:10|6.04|4.64|6.1|4.7|6.1|4.7|6.04|4.64|0
1652211860000|2022-05-10 19:44:20|6.02|4.62|6.02|4.62|6.02|4.62|6|4.6|0
1652211870000|2022-05-10 19:44:30|5.98|4.58|5.87|4.47|5.98|4.58|5.87|4.47|0
1652211880000|2022-05-10 19:44:40|5.92|4.52|5.93|4.53|5.93|4.53|5.92|4.52|0
1652211890000|2022-05-10 19:44:50|5.94|4.54|5.86|4.46|5.94|4.54|5.86|4.46|0
1652211900000|2022-05-10 19:45:00|5.92|4.52|5.9|4.5|5.92|4.52|5.8|4.4|0
1652211910000|2022-05-10 19:45:10|5.91|4.51|5.91|4.51|5.94|4.54|5.91|4.51|0
1652211920000|2022-05-10 19:45:20|5.86|4.46|5.95|4.55|5.95|4.55|5.86|4.46|0
1652211930000|2022-05-10 19:45:30|5.99|4.59|5.87|4.47|6|4.6|5.87|4.47|0
1652211940000|2022-05-10 19:45:40|5.86|4.46|5.91|4.51|5.92|4.52|5.85|4.45|0
1652211950000|2022-05-10 19:45:50|5.9|4.5|5.93|4.53|5.93|4.53|5.86|4.46|0
1652211960000|2022-05-10 19:46:00|5.95|4.55|5.91|4.51|5.95|4.55|5.91|4.51|0
1652211970000|2022-05-10 19:46:10|5.86|4.46|5.84|4.44|5.86|4.46|5.78|4.38|0
1652211980000|2022-05-10 19:46:20|5.78|4.38|5.87|4.47|5.87|4.47|5.78|4.38|0
1652211990000|2022-05-10 19:46:30|5.85|4.45|5.95|4.55|5.95|4.55|5.83|4.43|0
1652212000000|2022-05-10 19:46:40|6.01|4.61|6|4.6|6.01|4.61|5.96|4.56|0
1652212010000|2022-05-10 19:46:50|6.01|4.61|6.15|4.75|6.15|4.75|6.01|4.61|0
1652212020000|2022-05-10 19:47:00|6.21|4.81|6.17|4.77|6.21|4.81|6.15|4.75|0
1652212030000|2022-05-10 19:47:10|6.15|4.75|6.18|4.78|6.18|4.78|6.12|4.72|0
1652212040000|2022-05-10 19:47:20|6.2|4.8|6.28|4.88|6.32|4.92|6.2|4.8|0
1652212050000|2022-05-10 19:47:30|6.29|4.89|6.19|4.79|6.29|4.89|6.18|4.78|0
1652212060000|2022-05-10 19:47:40|6.23|4.83|6.28|4.88|6.29|4.89|6.23|4.83|0
1652212070000|2022-05-10 19:47:50|6.29|4.89|6.28|4.88|6.31|4.91|6.28|4.88|0
1652212080000|2022-05-10 19:48:00|6.31|4.91|6.23|4.83|6.31|4.91|6.19|4.79|0
1652212090000|2022-05-10 19:48:10|6.21|4.81|6.19|4.79|6.21|4.81|6.17|4.77|0
1652212100000|2022-05-10 19:48:20|6.17|4.77|6.2|4.8|6.2|4.8|6.17|4.77|0
1652212110000|2022-05-10 19:48:30|6.19|4.79|6.17|4.77|6.19|4.79|6.15|4.75|0
1652212120000|2022-05-10 19:48:40|6.18|4.78|6.68|5.28|6.69|5.29|6.08|4.68|0
1652212130000|2022-05-10 19:48:50|6.71|5.31|6.75|5.35|6.75|5.35|6.71|5.31|0
1652212140000|2022-05-10 19:49:00|6.73|5.33|6.84|5.44|6.87|5.47|6.73|5.33|0
1652212150000|2022-05-10 19:49:10|6.86|5.46|6.88|5.48|6.88|5.48|6.84|5.44|0
1652212160000|2022-05-10 19:49:20|6.87|5.47|6.86|5.46|6.87|5.47|6.86|5.46|0
1652212170000|2022-05-10 19:49:30|6.92|5.52|6.79|5.39|6.92|5.52|6.79|5.39|0
1652212180000|2022-05-10 19:49:40|6.77|5.37|6.65|5.25|6.77|5.37|6.65|5.25|0
1652212190000|2022-05-10 19:49:50|6.69|5.29|6.7|5.3|6.7|5.3|6.69|5.29|0
1652212200000|2022-05-10 19:50:00|6.46|5.06|6.45|5.05|6.5|5.1|6.45|5.05|0
1652212210000|2022-05-10 19:50:10|6.41|5.01|6.31|4.91|6.44|5.04|6.31|4.91|0
1652212220000|2022-05-10 19:50:20|6.32|4.92|6.46|5.06|6.46|5.06|6.31|4.91|0
1652212230000|2022-05-10 19:50:30|6.4|5|6.34|4.94|6.4|5|6.34|4.94|0
1652212240000|2022-05-10 19:50:40|6.35|4.95|6.35|4.95|6.39|4.99|6.35|4.95|0
1652212250000|2022-05-10 19:50:50|6.37|4.97|6.39|4.99|6.39|4.99|6.37|4.97|0
1652212260000|2022-05-10 19:51:00|6.36|4.96|6.34|4.94|6.36|4.96|6.3|4.9|0
1652212270000|2022-05-10 19:51:10|6.29|4.89|6.32|4.92|6.35|4.95|6.29|4.89|0
1652212280000|2022-05-10 19:51:20|6.34|4.94|6.34|4.94|6.35|4.95|6.31|4.91|0
1652212290000|2022-05-10 19:51:30|6.4|5|6.37|4.97|6.41|5.01|6.37|4.97|0
1652212300000|2022-05-10 19:51:40|6.34|4.94|6.32|4.92|6.34|4.94|6.31|4.91|0
1652212310000|2022-05-10 19:51:50|6.39|4.99|6.41|5.01|6.41|5.01|6.39|4.99|0
1652212320000|2022-05-10 19:52:00|6.36|4.96|6.32|4.92|6.36|4.96|6.32|4.92|0
1652212330000|2022-05-10 19:52:10|6.35|4.95|6.34|4.94|6.39|4.99|6.34|4.94|0
1652212340000|2022-05-10 19:52:20|6.39|4.99|6.42|5.02|6.5|5.1|6.39|4.99|0
1652212350000|2022-05-10 19:52:30|6.59|5.19|6.51|5.11|6.59|5.19|6.5|5.1|0
1652212360000|2022-05-10 19:52:40|6.47|5.07|6.4|5|6.47|5.07|6.38|4.98|0
1652212370000|2022-05-10 19:52:50|6.49|5.09|6.48|5.08|6.51|5.11|6.47|5.07|0
1652212380000|2022-05-10 19:53:00|6.41|5.01|6.51|5.11|6.51|5.11|6.4|5|0
1652212390000|2022-05-10 19:53:10|6.5|5.1|6.51|5.11|6.52|5.12|6.46|5.06|0
1652212400000|2022-05-10 19:53:20|6.52|5.12|6.53|5.13|6.53|5.13|6.5|5.1|0
1652212410000|2022-05-10 19:53:30|6.51|5.11|6.75|5.35|6.75|5.35|6.51|5.11|0
1652212420000|2022-05-10 19:53:40|6.76|5.36|6.75|5.35|6.76|5.36|6.73|5.33|0
1652212430000|2022-05-10 19:53:50|6.67|5.27|6.67|5.27|6.67|5.27|6.66|5.26|0
1652212440000|2022-05-10 19:54:00|6.66|5.26|6.75|5.35|6.75|5.35|6.66|5.26|0
1652212450000|2022-05-10 19:54:10|6.78|5.38|6.76|5.36|6.79|5.39|6.76|5.36|0
1652212460000|2022-05-10 19:54:20|6.74|5.34|6.78|5.38|6.79|5.39|6.74|5.34|0
1652212470000|2022-05-10 19:54:30|6.8|5.4|6.75|5.35|6.8|5.4|6.75|5.35|0
1652212480000|2022-05-10 19:54:40|6.9|5.5|6.91|5.51|6.91|5.51|6.88|5.48|0
1652212490000|2022-05-10 19:54:50|6.88|5.48|6.84|5.44|6.88|5.48|6.83|5.43|0
1652212500000|2022-05-10 19:55:00|6.83|5.43|6.82|5.42|6.83|5.43|6.8|5.4|0
1652212510000|2022-05-10 19:55:10|6.87|5.47|6.8|5.4|6.87|5.47|6.8|5.4|0
1652212520000|2022-05-10 19:55:20|6.71|5.31|6.6|5.2|6.71|5.31|6.58|5.18|0
1652212530000|2022-05-10 19:55:30|6.61|5.21|6.61|5.21|6.61|5.21|6.58|5.18|0
1652212540000|2022-05-10 19:55:40|6.58|5.18|6.55|5.15|6.58|5.18|6.55|5.15|0
1652212550000|2022-05-10 19:55:50|6.5|5.1|6.48|5.08|6.5|5.1|6.47|5.07|0
1652212560000|2022-05-10 19:56:00|6.43|5.03|6.51|5.11|6.51|5.11|6.43|5.03|0
1652212570000|2022-05-10 19:56:10|6.55|5.15|6.58|5.18|6.58|5.18|6.52|5.12|0
1652212580000|2022-05-10 19:56:20|6.6|5.2|6.61|5.21|6.67|5.27|6.6|5.2|0
1652212590000|2022-05-10 19:56:30|6.66|5.26|6.61|5.21|6.66|5.26|6.61|5.21|0
1652212600000|2022-05-10 19:56:40|6.57|5.17|6.55|5.15|6.57|5.17|6.55|5.15|0
1652212610000|2022-05-10 19:56:50|6.56|5.16|6.58|5.18|6.58|5.18|6.56|5.16|0
1652212620000|2022-05-10 19:57:00|6.6|5.2|6.6|5.2|6.61|5.21|6.6|5.2|0
1652212630000|2022-05-10 19:57:10|6.61|5.21|6.55|5.15|6.61|5.21|6.55|5.15|0
1652212640000|2022-05-10 19:57:20|6.52|5.12|6.52|5.12|6.54|5.14|6.52|5.12|0
1652212650000|2022-05-10 19:57:30|6.48|5.08|6.57|5.17|6.57|5.17|6.48|5.08|0
1652212660000|2022-05-10 19:57:40|6.55|5.15|6.58|5.18|6.58|5.18|6.55|5.15|0
1652212670000|2022-05-10 19:57:50|6.51|5.11|6.58|5.18|6.58|5.18|6.51|5.11|0
1652212680000|2022-05-10 19:58:00|6.61|5.21|6.72|5.32|6.72|5.32|6.61|5.21|0
1652212690000|2022-05-10 19:58:10|6.71|5.31|6.66|5.26|6.71|5.31|6.66|5.26|0
1652212700000|2022-05-10 19:58:20|6.7|5.3|6.75|5.35|6.75|5.35|6.7|5.3|0
1652212710000|2022-05-10 19:58:30|6.72|5.32|6.78|5.38|6.78|5.38|6.72|5.32|0
1652212720000|2022-05-10 19:58:40|6.79|5.39|6.72|5.32|6.79|5.39|6.72|5.32|0
1652212730000|2022-05-10 19:58:50|6.8|5.4|6.8|5.4|6.82|5.42|6.8|5.4|0
1652212740000|2022-05-10 19:59:00|6.84|5.44|6.76|5.36|6.84|5.44|6.76|5.36|0
1652212750000|2022-05-10 19:59:10|6.74|5.34|6.75|5.35|6.78|5.38|6.74|5.34|0
1652212760000|2022-05-10 19:59:20|6.79|5.39|6.74|5.34|6.79|5.39|6.72|5.32|0
1652212770000|2022-05-10 19:59:30|6.69|5.29|6.8|5.4|6.8|5.4|6.69|5.29|0
1652212780000|2022-05-10 19:59:40|6.72|5.32|6.8|5.4|6.8|5.4|6.72|5.32|0
1652212790000|2022-05-10 19:59:50|6.75|5.35|6.66|5.26|6.75|5.35|6.66|5.26|0
1652212800000|2022-05-10 20:00:00|6.65|5.25|6.61|5.21|6.65|5.25|6.54|5.14|0
1652212810000|2022-05-10 20:00:10|6.58|5.18|6.47|5.07|6.58|5.18|6.47|5.07|0
1652212820000|2022-05-10 20:00:20|6.44|5.04|6.54|5.14|6.54|5.14|6.44|5.04|0
1652212830000|2022-05-10 20:00:30|6.57|5.17|6.58|5.18|6.58|5.18|6.57|5.17|0
1652212840000|2022-05-10 20:00:40|6.57|5.17|6.63|5.23|6.65|5.25|6.57|5.17|0
1652212850000|2022-05-10 20:00:50|6.6|5.2|6.53|5.13|6.6|5.2|6.51|5.11|0
1652212860000|2022-05-10 20:01:00|6.52|5.12|6.51|5.11|6.53|5.13|6.51|5.11|0
1652212870000|2022-05-10 20:01:10|6.49|5.09|6.53|5.13|6.53|5.13|6.49|5.09|0
1652212880000|2022-05-10 20:01:20|6.54|5.14|6.53|5.13|6.54|5.14|6.53|5.13|0
1652212890000|2022-05-10 20:01:30|6.56|5.16|6.61|5.21|6.61|5.21|6.56|5.16|0
1652212900000|2022-05-10 20:01:40|6.63|5.23|6.61|5.21|6.63|5.23|6.61|5.21|0
1652212910000|2022-05-10 20:01:50|6.58|5.18|6.53|5.13|6.58|5.18|6.53|5.13|0
1652212920000|2022-05-10 20:02:00|6.52|5.12|6.49|5.09|6.52|5.12|6.48|5.08|0
1652212930000|2022-05-10 20:02:10|6.51|5.11|6.52|5.12|6.53|5.13|6.49|5.09|0
1652212940000|2022-05-10 20:02:20|6.49|5.09|6.5|5.1|6.5|5.1|6.49|5.09|0
1652212950000|2022-05-10 20:02:30|6.52|5.12|6.51|5.11|6.52|5.12|6.51|5.11|0
1652212960000|2022-05-10 20:02:40|6.52|5.12|6.53|5.13|6.53|5.13|6.52|5.12|0
1652212970000|2022-05-10 20:02:50|6.48|5.08|6.48|5.08|6.48|5.08|6.46|5.06|0
1652212980000|2022-05-10 20:03:00|6.49|5.09|6.46|5.06|6.49|5.09|6.46|5.06|0
1652212990000|2022-05-10 20:03:10|6.44|5.04|6.38|4.98|6.44|5.04|6.38|4.98|0
1652213000000|2022-05-10 20:03:20|6.32|4.92|6.31|4.91|6.32|4.92|6.3|4.9|0
1652213010000|2022-05-10 20:03:30|6.32|4.92|6.33|4.93|6.33|4.93|6.31|4.91|0
1652213020000|2022-05-10 20:03:40|6.35|4.95|6.33|4.93|6.35|4.95|6.32|4.92|0
1652213030000|2022-05-10 20:03:50|6.35|4.95|6.35|4.95|6.35|4.95|6.35|4.95|0
1652213040000|2022-05-10 20:04:00|6.33|4.93|6.32|4.92|6.33|4.93|6.31|4.91|0
1652213050000|2022-05-10 20:04:10|6.31|4.91|6.3|4.9|6.31|4.91|6.3|4.9|0
1652213060000|2022-05-10 20:04:20|6.26|4.86|6.22|4.82|6.27|4.87|6.22|4.82|0
1652213070000|2022-05-10 20:04:30|6.25|4.85|6.26|4.86|6.26|4.86|6.24|4.84|0
1652213080000|2022-05-10 20:04:40|6.27|4.87|6.26|4.86|6.27|4.87|6.25|4.85|0
1652213090000|2022-05-10 20:04:50|6.3|4.9|6.33|4.93|6.33|4.93|6.3|4.9|0
1652213100000|2022-05-10 20:05:00|6.34|4.94|6.36|4.96|6.38|4.98|6.34|4.94|0
1652213110000|2022-05-10 20:05:10|6.41|5.01|6.51|5.11|6.51|5.11|6.41|5.01|0
1652213120000|2022-05-10 20:05:20|6.52|5.12|6.57|5.17|6.57|5.17|6.52|5.12|0
1652213130000|2022-05-10 20:05:30|6.58|5.18|6.63|5.23|6.67|5.27|6.58|5.18|0
1652213140000|2022-05-10 20:05:40|6.61|5.21|6.65|5.25|6.65|5.25|6.61|5.21|0
1652213150000|2022-05-10 20:05:50|6.66|5.26|6.64|5.24|6.66|5.26|6.64|5.24|0
1652213160000|2022-05-10 20:06:00|6.7|5.3|6.79|5.39|6.79|5.39|6.7|5.3|0
1652213170000|2022-05-10 20:06:10|6.76|5.36|6.77|5.37|6.77|5.37|6.76|5.36|0
1652213180000|2022-05-10 20:06:20|6.75|5.35|6.7|5.3|6.76|5.36|6.7|5.3|0
1652213190000|2022-05-10 20:06:30|6.75|5.35|6.75|5.35|6.75|5.35|6.73|5.33|0
1652213200000|2022-05-10 20:06:40|6.73|5.33|6.73|5.33|6.73|5.33|6.72|5.32|0
1652213210000|2022-05-10 20:06:50|6.75|5.35|6.75|5.35|6.75|5.35|6.72|5.32|0
1652213220000|2022-05-10 20:07:00|6.73|5.33|6.71|5.31|6.73|5.33|6.7|5.3|0
1652213230000|2022-05-10 20:07:10|6.75|5.35|6.77|5.37|6.77|5.37|6.75|5.35|0
1652213240000|2022-05-10 20:07:20|6.75|5.35|6.73|5.33|6.75|5.35|6.73|5.33|0
1652213250000|2022-05-10 20:07:30|6.71|5.31|6.74|5.34|6.74|5.34|6.71|5.31|0
1652213260000|2022-05-10 20:07:40|6.73|5.33|6.75|5.35|6.81|5.41|6.73|5.33|0
1652213270000|2022-05-10 20:07:50|6.76|5.36|6.75|5.35|6.78|5.38|6.75|5.35|0
1652213280000|2022-05-10 20:08:00|6.73|5.33|6.73|5.33|6.73|5.33|6.73|5.33|0
1652213290000|2022-05-10 20:08:10|6.76|5.36|6.82|5.42|6.82|5.42|6.76|5.36|0
1652213300000|2022-05-10 20:08:20|6.81|5.41|6.79|5.39|6.83|5.43|6.79|5.39|0
1652213310000|2022-05-10 20:08:30|6.78|5.38|6.77|5.37|6.79|5.39|6.77|5.37|0
1652213320000|2022-05-10 20:08:40|6.75|5.35|6.72|5.32|6.75|5.35|6.72|5.32|0
1652213330000|2022-05-10 20:08:50|6.73|5.33|6.7|5.3|6.73|5.33|6.7|5.3|0
1652213340000|2022-05-10 20:09:00|6.73|5.33|6.68|5.28|6.75|5.35|6.67|5.27|0
1652213350000|2022-05-10 20:09:10|6.7|5.3|6.69|5.29|6.7|5.3|6.68|5.28|0
1652213360000|2022-05-10 20:09:20|6.68|5.28|6.63|5.23|6.68|5.28|6.63|5.23|0
1652213370000|2022-05-10 20:09:30|6.64|5.24|6.62|5.22|6.64|5.24|6.61|5.21|0
1652213380000|2022-05-10 20:09:40|6.63|5.23|6.61|5.21|6.63|5.23|6.61|5.21|0
1652213390000|2022-05-10 20:09:50|6.59|5.19|6.58|5.18|6.59|5.19|6.58|5.18|0
1652213410000|2022-05-10 20:10:10|6.61|5.21|6.62|5.22|6.62|5.22|6.61|5.21|0
1652213420000|2022-05-10 20:10:20|6.61|5.21|6.62|5.22|6.62|5.22|6.61|5.21|0
1652213430000|2022-05-10 20:10:30|6.67|5.27|6.64|5.24|6.67|5.27|6.64|5.24|0
1652213440000|2022-05-10 20:10:40|6.63|5.23|6.57|5.17|6.63|5.23|6.55|5.15|0
1652213450000|2022-05-10 20:10:50|6.61|5.21|6.57|5.17|6.61|5.21|6.57|5.17|0
1652213460000|2022-05-10 20:11:00|6.58|5.18|5.88|4.48|6.58|5.18|5.88|4.48|0
1652213470000|2022-05-10 20:11:10|5.86|4.46|6.25|4.85|6.25|4.85|5.86|4.46|0
1652213480000|2022-05-10 20:11:20|6.27|4.87|6.27|4.87|6.27|4.87|6.25|4.85|0
1652213490000|2022-05-10 20:11:30|6.26|4.86|6.29|4.89|6.29|4.89|6.25|4.85|0
1652213500000|2022-05-10 20:11:40|6.31|4.91|6.35|4.95|6.36|4.96|6.31|4.91|0
1652213510000|2022-05-10 20:11:50|6.34|4.94|6.43|5.03|6.43|5.03|6.34|4.94|0
1652213520000|2022-05-10 20:12:00|6.39|4.99|6.4|5|6.4|5|6.39|4.99|0
1652213530000|2022-05-10 20:12:10|6.39|4.99|6.39|4.99|6.42|5.02|6.39|4.99|0
1652213540000|2022-05-10 20:12:20|6.36|4.96|6.35|4.95|6.38|4.98|6.35|4.95|0
1652213570000|2022-05-10 20:12:50|6.34|4.94|6.29|4.89|6.34|4.94|6.28|4.88|0
1652213580000|2022-05-10 20:13:00|6.3|4.9|6.35|4.95|6.35|4.95|6.3|4.9|0
1652213590000|2022-05-10 20:13:10|6.34|4.94|6.38|4.98|6.38|4.98|6.34|4.94|0
1652213600000|2022-05-10 20:13:20|6.35|4.95|6.36|4.96|6.36|4.96|6.34|4.94|0
1652213610000|2022-05-10 20:13:30|6.35|4.95|6.35|4.95|6.35|4.95|6.35|4.95|0
1652213620000|2022-05-10 20:13:40|6.34|4.94|6.28|4.88|6.34|4.94|6.28|4.88|0
1652213630000|2022-05-10 20:13:50|6.25|4.85|6.26|4.86|6.27|4.87|6.25|4.85|0
1652213640000|2022-05-10 20:14:00|6.3|4.9|6.35|4.95|6.36|4.96|6.3|4.9|0
1652213650000|2022-05-10 20:14:10|6.36|4.96|6.35|4.95|6.36|4.96|6.33|4.93|0
1652213660000|2022-05-10 20:14:20|6.36|4.96|6.33|4.93|6.36|4.96|6.33|4.93|0
1652213670000|2022-05-10 20:14:30|6.29|4.89|6.3|4.9|6.3|4.9|6.29|4.89|0
1652213680000|2022-05-10 20:14:40|6.28|4.88|6.25|4.85|6.28|4.88|6.25|4.85|0
1652213690000|2022-05-10 20:14:50|6.23|4.83|6.28|4.88|6.28|4.88|6.23|4.83|0
1652213710000|2022-05-10 20:15:10|6.2|4.8|6.23|4.83|6.23|4.83|6.2|4.8|0
1652213720000|2022-05-10 20:15:20|6.22|4.82|6.25|4.85|6.25|4.85|6.22|4.82|0
1652213730000|2022-05-10 20:15:30|6.28|4.88|6.29|4.89|6.29|4.89|6.28|4.88|0
1652213740000|2022-05-10 20:15:40|6.25|4.85|6.28|4.88|6.28|4.88|6.25|4.85|0
1652213750000|2022-05-10 20:15:50|6.27|4.87|6.25|4.85|6.27|4.87|6.25|4.85|0
1652213760000|2022-05-10 20:16:00|6.24|4.84|6.23|4.83|6.24|4.84|6.23|4.83|0
1652213770000|2022-05-10 20:16:10|6.22|4.82|6.24|4.84|6.24|4.84|6.22|4.82|0
1652213780000|2022-05-10 20:16:20|6.23|4.83|6.23|4.83|6.24|4.84|6.23|4.83|0
1652213790000|2022-05-10 20:16:30|6.22|4.82|6.23|4.83|6.23|4.83|6.22|4.82|0
1652213800000|2022-05-10 20:16:40|6.24|4.84|6.23|4.83|6.24|4.84|6.23|4.83|0
1652213810000|2022-05-10 20:16:50|6.25|4.85|6.25|4.85|6.25|4.85|6.25|4.85|0
1652213820000|2022-05-10 20:17:00|6.27|4.87|6.27|4.87|6.27|4.87|6.27|4.87|0
1652213830000|2022-05-10 20:17:10|6.23|4.83|6.23|4.83|6.24|4.84|6.23|4.83|0
1652213840000|2022-05-10 20:17:20|6.22|4.82|6.23|4.83|6.23|4.83|6.22|4.82|0
1652213850000|2022-05-10 20:17:30|6.28|4.88|6.26|4.86|6.28|4.88|6.26|4.86|0
1652213860000|2022-05-10 20:17:40|6.28|4.88|6.28|4.88|6.28|4.88|6.28|4.88|0
1652213870000|2022-05-10 20:17:50|6.31|4.91|6.31|4.91|6.31|4.91|6.31|4.91|0
1652213880000|2022-05-10 20:18:00|6.34|4.94|6.36|4.96|6.36|4.96|6.34|4.94|0
1652213890000|2022-05-10 20:18:10|6.35|4.95|6.34|4.94|6.35|4.95|6.34|4.94|0
1652213910000|2022-05-10 20:18:30|6.33|4.93|6.33|4.93|6.33|4.93|6.33|4.93|0
1652213920000|2022-05-10 20:18:40|6.31|4.91|6.32|4.92|6.32|4.92|6.31|4.91|0
1652213930000|2022-05-10 20:18:50|6.33|4.93|6.33|4.93|6.34|4.94|6.33|4.93|0
1652213940000|2022-05-10 20:19:00|6.34|4.94|6.35|4.95|6.35|4.95|6.34|4.94|0
1652213950000|2022-05-10 20:19:10|6.32|4.92|6.34|4.94|6.34|4.94|6.31|4.91|0
1652213960000|2022-05-10 20:19:20|6.33|4.93|6.33|4.93|6.33|4.93|6.33|4.93|0
1652213970000|2022-05-10 20:19:30|6.31|4.91|6.33|4.93|6.33|4.93|6.31|4.91|0
1652213980000|2022-05-10 20:19:40|6.31|4.91|6.3|4.9|6.33|4.93|6.3|4.9|0
1652213990000|2022-05-10 20:19:50|6.31|4.91|6.33|4.93|6.33|4.93|6.31|4.91|0
1652214000000|2022-05-10 20:20:00|6.31|4.91|6.29|4.89|6.31|4.91|6.29|4.89|0
1652214010000|2022-05-10 20:20:10|6.28|4.88|6.26|4.86|6.28|4.88|6.26|4.86|0
1652214020000|2022-05-10 20:20:20|6.28|4.88|6.25|4.85|6.29|4.89|6.25|4.85|0
1652214030000|2022-05-10 20:20:30|6.28|4.88|6.3|4.9|6.3|4.9|6.28|4.88|0
1652214040000|2022-05-10 20:20:40|6.31|4.91|6.34|4.94|6.34|4.94|6.31|4.91|0
1652214050000|2022-05-10 20:20:50|6.33|4.93|6.34|4.94|6.34|4.94|6.33|4.93|0
1652214060000|2022-05-10 20:21:00|6.33|4.93|6.33|4.93|6.33|4.93|6.33|4.93|0
1652214070000|2022-05-10 20:21:10|6.34|4.94|6.33|4.93|6.35|4.95|6.33|4.93|0
1652214080000|2022-05-10 20:21:20|6.34|4.94|6.35|4.95|6.35|4.95|6.33|4.93|0
1652214090000|2022-05-10 20:21:30|6.34|4.94|6.34|4.94|6.35|4.95|6.34|4.94|0
1652214100000|2022-05-10 20:21:40|6.35|4.95|6.35|4.95|6.35|4.95|6.35|4.95|0
1652214110000|2022-05-10 20:21:50|6.34|4.94|6.35|4.95|6.35|4.95|6.34|4.94|0
1652214120000|2022-05-10 20:22:00|6.37|4.97|6.41|5.01|6.41|5.01|6.37|4.97|0
1652214130000|2022-05-10 20:22:10|6.42|5.02|6.42|5.02|6.42|5.02|6.42|5.02|0
1652214140000|2022-05-10 20:22:20|6.41|5.01|6.41|5.01|6.41|5.01|6.41|5.01|0
1652214150000|2022-05-10 20:22:30|6.4|5|6.39|4.99|6.4|5|6.39|4.99|0
1652214160000|2022-05-10 20:22:40|6.4|5|6.44|5.04|6.44|5.04|6.4|5|0
1652214170000|2022-05-10 20:22:50|6.42|5.02|6.43|5.03|6.43|5.03|6.42|5.02|0
1652214180000|2022-05-10 20:23:00|6.44|5.04|6.42|5.02|6.44|5.04|6.41|5.01|0
1652214190000|2022-05-10 20:23:10|6.4|5|6.39|4.99|6.4|5|6.38|4.98|0
1652214200000|2022-05-10 20:23:20|6.4|5|6.38|4.98|6.4|5|6.38|4.98|0
1652214210000|2022-05-10 20:23:30|6.37|4.97|6.36|4.96|6.37|4.97|6.36|4.96|0
1652214230000|2022-05-10 20:23:50|6.35|4.95|6.35|4.95|6.36|4.96|6.35|4.95|0
1652214240000|2022-05-10 20:24:00|6.36|4.96|6.41|5.01|6.41|5.01|6.36|4.96|0
1652214250000|2022-05-10 20:24:10|6.4|5|6.4|5|6.4|5|6.4|5|0
1652214260000|2022-05-10 20:24:20|6.41|5.01|6.41|5.01|6.41|5.01|6.4|5|0
1652214270000|2022-05-10 20:24:30|6.4|5|6.41|5.01|6.41|5.01|6.4|5|0
1652214280000|2022-05-10 20:24:40|6.42|5.02|6.4|5|6.42|5.02|6.4|5|0
1652214290000|2022-05-10 20:24:50|6.36|4.96|6.36|4.96|6.36|4.96|6.36|4.96|0
1652214300000|2022-05-10 20:25:00|6.37|4.97|6.37|4.97|6.4|5|6.37|4.97|0
1652214310000|2022-05-10 20:25:10|6.35|4.95|6.37|4.97|6.37|4.97|6.35|4.95|0
1652214320000|2022-05-10 20:25:20|6.35|4.95|6.35|4.95|6.35|4.95|6.35|4.95|0
1652214330000|2022-05-10 20:25:30|6.37|4.97|6.37|4.97|6.37|4.97|6.37|4.97|0
1652214340000|2022-05-10 20:25:40|6.39|4.99|6.34|4.94|6.39|4.99|6.34|4.94|0
1652214350000|2022-05-10 20:25:50|6.35|4.95|6.35|4.95|6.35|4.95|6.35|4.95|0
1652214360000|2022-05-10 20:26:00|6.37|4.97|6.35|4.95|6.37|4.97|6.34|4.94|0
1652214370000|2022-05-10 20:26:10|6.37|4.97|6.37|4.97|6.37|4.97|6.37|4.97|0
1652214390000|2022-05-10 20:26:30|6.39|4.99|6.37|4.97|6.39|4.99|6.37|4.97|0
1652214400000|2022-05-10 20:26:40|6.36|4.96|6.32|4.92|6.36|4.96|6.32|4.92|0
1652214410000|2022-05-10 20:26:50|6.35|4.95|6.34|4.94|6.35|4.95|6.34|4.94|0
1652214420000|2022-05-10 20:27:00|6.35|4.95|6.34|4.94|6.35|4.95|6.34|4.94|0
1652214430000|2022-05-10 20:27:10|6.33|4.93|6.31|4.91|6.33|4.93|6.31|4.91|0
1652214440000|2022-05-10 20:27:20|6.3|4.9|6.35|4.95|6.35|4.95|6.3|4.9|0
1652214450000|2022-05-10 20:27:30|6.34|4.94|6.36|4.96|6.36|4.96|6.34|4.94|0
1652214460000|2022-05-10 20:27:40|6.34|4.94|6.32|4.92|6.34|4.94|6.32|4.92|0
1652214470000|2022-05-10 20:27:50|6.31|4.91|6.3|4.9|6.31|4.91|6.29|4.89|0
1652214480000|2022-05-10 20:28:00|6.31|4.91|6.31|4.91|6.31|4.91|6.3|4.9|0
1652214490000|2022-05-10 20:28:10|6.34|4.94|6.36|4.96|6.36|4.96|6.34|4.94|0
1652214500000|2022-05-10 20:28:20|6.35|4.95|6.37|4.97|6.37|4.97|6.35|4.95|0
1652214510000|2022-05-10 20:28:30|6.38|4.98|6.38|4.98|6.4|5|6.38|4.98|0
1652214520000|2022-05-10 20:28:40|6.4|5|6.4|5|6.4|5|6.4|5|0
1652214530000|2022-05-10 20:28:50|6.41|5.01|6.42|5.02|6.43|5.03|6.41|5.01|0
1652214540000|2022-05-10 20:29:00|6.41|5.01|6.4|5|6.41|5.01|6.4|5|0
1652214550000|2022-05-10 20:29:10|6.38|4.98|6.37|4.97|6.38|4.98|6.37|4.97|0
1652214560000|2022-05-10 20:29:20|6.38|4.98|6.38|4.98|6.38|4.98|6.37|4.97|0
1652214570000|2022-05-10 20:29:30|6.4|5|6.4|5|6.4|5|6.4|5|0
1652214580000|2022-05-10 20:29:40|6.41|5.01|6.41|5.01|6.41|5.01|6.41|5.01|0
1652214590000|2022-05-10 20:29:50|6.4|5|6.41|5.01|6.41|5.01|6.4|5|0
1652214600000|2022-05-10 20:30:00|6.4|5|6.38|4.98|6.4|5|6.38|4.98|0
1652214610000|2022-05-10 20:30:10|6.4|5|6.41|5.01|6.41|5.01|6.4|5|0
1652214620000|2022-05-10 20:30:20|6.42|5.02|6.4|5|6.42|5.02|6.4|5|0
1652214630000|2022-05-10 20:30:30|6.39|4.99|6.39|4.99|6.39|4.99|6.39|4.99|0
1652214640000|2022-05-10 20:30:40|6.37|4.97|6.36|4.96|6.37|4.97|6.36|4.96|0
1652214650000|2022-05-10 20:30:50|6.37|4.97|6.4|5|6.4|5|6.37|4.97|0
1652214660000|2022-05-10 20:31:00|6.39|4.99|6.39|4.99|6.39|4.99|6.39|4.99|0
1652214670000|2022-05-10 20:31:10|6.42|5.02|6.4|5|6.43|5.03|6.4|5|0
1652214680000|2022-05-10 20:31:20|6.39|4.99|6.42|5.02|6.42|5.02|6.39|4.99|0
1652214690000|2022-05-10 20:31:30|6.41|5.01|6.41|5.01|6.41|5.01|6.41|5.01|0
1652214700000|2022-05-10 20:31:40|6.42|5.02|6.42|5.02|6.42|5.02|6.42|5.02|0
1652214710000|2022-05-10 20:31:50|6.43|5.03|6.42|5.02|6.43|5.03|6.42|5.02|0
1652214720000|2022-05-10 20:32:00|6.41|5.01|6.43|5.03|6.43|5.03|6.41|5.01|0
1652214730000|2022-05-10 20:32:10|6.42|5.02|6.41|5.01|6.42|5.02|6.41|5.01|0
1652214740000|2022-05-10 20:32:20|6.38|4.98|6.38|4.98|6.39|4.99|6.38|4.98|0
1652214750000|2022-05-10 20:32:30|6.37|4.97|6.37|4.97|6.37|4.97|6.37|4.97|0
1652214760000|2022-05-10 20:32:40|6.36|4.96|6.34|4.94|6.36|4.96|6.34|4.94|0
1652214770000|2022-05-10 20:32:50|6.35|4.95|6.35|4.95|6.35|4.95|6.35|4.95|0
1652214780000|2022-05-10 20:33:00|6.34|4.94|6.35|4.95|6.35|4.95|6.34|4.94|0
1652214790000|2022-05-10 20:33:10|6.33|4.93|6.35|4.95|6.35|4.95|6.33|4.93|0
1652214800000|2022-05-10 20:33:20|6.34|4.94|6.31|4.91|6.34|4.94|6.31|4.91|0
1652214810000|2022-05-10 20:33:30|6.3|4.9|6.31|4.91|6.33|4.93|6.3|4.9|0
1652214820000|2022-05-10 20:33:40|6.32|4.92|6.31|4.91|6.32|4.92|6.31|4.91|0
1652214830000|2022-05-10 20:33:50|6.32|4.92|6.32|4.92|6.32|4.92|6.32|4.92|0
1652214840000|2022-05-10 20:34:00|6.3|4.9|6.29|4.89|6.3|4.9|6.29|4.89|0
1652214850000|2022-05-10 20:34:10|6.3|4.9|6.29|4.89|6.31|4.91|6.29|4.89|0
1652214860000|2022-05-10 20:34:20|6.3|4.9|6.28|4.88|6.3|4.9|6.28|4.88|0
1652214870000|2022-05-10 20:34:30|6.27|4.87|6.26|4.86|6.27|4.87|6.26|4.86|0
1652214880000|2022-05-10 20:34:40|6.27|4.87|6.3|4.9|6.3|4.9|6.27|4.87|0
1652214890000|2022-05-10 20:34:50|6.28|4.88|6.28|4.88|6.28|4.88|6.27|4.87|0
1652214900000|2022-05-10 20:35:00|6.3|4.9|6.27|4.87|6.3|4.9|6.27|4.87|0
1652214910000|2022-05-10 20:35:10|6.28|4.88|6.27|4.87|6.3|4.9|6.27|4.87|0
1652214920000|2022-05-10 20:35:20|6.26|4.86|6.27|4.87|6.27|4.87|6.26|4.86|0
1652214940000|2022-05-10 20:35:40|6.26|4.86|6.25|4.85|6.26|4.86|6.25|4.85|0
1652214950000|2022-05-10 20:35:50|6.27|4.87|6.25|4.85|6.27|4.87|6.25|4.85|0
1652214960000|2022-05-10 20:36:00|6.27|4.87|6.27|4.87|6.27|4.87|6.27|4.87|0
1652214970000|2022-05-10 20:36:10|6.28|4.88|6.28|4.88|6.28|4.88|6.28|4.88|0
1652214980000|2022-05-10 20:36:20|6.26|4.86|6.22|4.82|6.26|4.86|6.22|4.82|0
1652214990000|2022-05-10 20:36:30|6.23|4.83|6.26|4.86|6.26|4.86|6.23|4.83|0
1652215010000|2022-05-10 20:36:50|6.25|4.85|6.26|4.86|6.26|4.86|6.25|4.85|0
1652215020000|2022-05-10 20:37:00|6.28|4.88|6.28|4.88|6.28|4.88|6.28|4.88|0
1652215030000|2022-05-10 20:37:10|6.27|4.87|6.25|4.85|6.28|4.88|6.25|4.85|0
1652215040000|2022-05-10 20:37:20|6.24|4.84|6.24|4.84|6.24|4.84|6.24|4.84|0
1652215050000|2022-05-10 20:37:30|6.26|4.86|6.26|4.86|6.26|4.86|6.26|4.86|0
1652215060000|2022-05-10 20:37:40|6.27|4.87|6.27|4.87|6.27|4.87|6.27|4.87|0
1652215070000|2022-05-10 20:37:50|6.25|4.85|6.25|4.85|6.25|4.85|6.25|4.85|0
1652215080000|2022-05-10 20:38:00|6.26|4.86|6.26|4.86|6.26|4.86|6.26|4.86|0
1652215090000|2022-05-10 20:38:10|6.28|4.88|6.29|4.89|6.3|4.9|6.28|4.88|0
1652215100000|2022-05-10 20:38:20|6.3|4.9|6.3|4.9|6.3|4.9|6.3|4.9|0
1652215110000|2022-05-10 20:38:30|6.29|4.89|6.28|4.88|6.29|4.89|6.28|4.88|0
1652215130000|2022-05-10 20:38:50|6.3|4.9|6.31|4.91|6.31|4.91|6.3|4.9|0
1652215140000|2022-05-10 20:39:00|6.33|4.93|6.35|4.95|6.35|4.95|6.33|4.93|0
1652215150000|2022-05-10 20:39:10|6.34|4.94|6.3|4.9|6.34|4.94|6.3|4.9|0
1652215160000|2022-05-10 20:39:20|6.31|4.91|6.33|4.93|6.33|4.93|6.31|4.91|0
1652215170000|2022-05-10 20:39:30|6.32|4.92|6.33|4.93|6.33|4.93|6.32|4.92|0
1652215180000|2022-05-10 20:39:40|6.3|4.9|6.3|4.9|6.3|4.9|6.3|4.9|0
1652215190000|2022-05-10 20:39:50|6.29|4.89|6.3|4.9|6.3|4.9|6.29|4.89|0
1652215200000|2022-05-10 20:40:00|6.28|4.88|6.27|4.87|6.28|4.88|6.27|4.87|0
1652215210000|2022-05-10 20:40:10|6.31|4.91|6.32|4.92|6.32|4.92|6.31|4.91|0
1652215220000|2022-05-10 20:40:20|6.31|4.91|6.31|4.91|6.31|4.91|6.31|4.91|0
1652215240000|2022-05-10 20:40:40|6.3|4.9|6.31|4.91|6.31|4.91|6.3|4.9|0
1652215250000|2022-05-10 20:40:50|6.3|4.9|6.28|4.88|6.3|4.9|6.28|4.88|0
1652215260000|2022-05-10 20:41:00|6.29|4.89|6.3|4.9|6.3|4.9|6.29|4.89|0
1652215270000|2022-05-10 20:41:10|6.31|4.91|6.3|4.9|6.31|4.91|6.3|4.9|0
1652215280000|2022-05-10 20:41:20|6.31|4.91|6.31|4.91|6.31|4.91|6.31|4.91|0
1652215290000|2022-05-10 20:41:30|6.32|4.92|6.32|4.92|6.32|4.92|6.32|4.92|0
1652215300000|2022-05-10 20:41:40|6.28|4.88|6.29|4.89|6.3|4.9|6.28|4.88|0
1652215310000|2022-05-10 20:41:50|6.27|4.87|6.31|4.91|6.31|4.91|6.27|4.87|0
1652215320000|2022-05-10 20:42:00|6.3|4.9|6.31|4.91|6.31|4.91|6.3|4.9|0
1652215330000|2022-05-10 20:42:10|6.3|4.9|6.31|4.91|6.31|4.91|6.3|4.9|0
1652215340000|2022-05-10 20:42:20|6.3|4.9|6.3|4.9|6.3|4.9|6.3|4.9|0
1652215350000|2022-05-10 20:42:30|6.28|4.88|6.28|4.88|6.28|4.88|6.28|4.88|0
1652215360000|2022-05-10 20:42:40|6.27|4.87|6.28|4.88|6.28|4.88|6.27|4.87|0
1652215370000|2022-05-10 20:42:50|6.26|4.86|6.24|4.84|6.26|4.86|6.24|4.84|0
1652215380000|2022-05-10 20:43:00|6.25|4.85|6.24|4.84|6.25|4.85|6.24|4.84|0
1652215390000|2022-05-10 20:43:10|6.23|4.83|6.23|4.83|6.23|4.83|6.23|4.83|0
1652215400000|2022-05-10 20:43:20|6.24|4.84|6.24|4.84|6.25|4.85|6.23|4.83|0
1652215410000|2022-05-10 20:43:30|6.25|4.85|6.21|4.81|6.25|4.85|6.21|4.81|0
1652215420000|2022-05-10 20:43:40|6.25|4.85|6.25|4.85|6.25|4.85|6.25|4.85|0
1652215430000|2022-05-10 20:43:50|6.26|4.86|6.23|4.83|6.26|4.86|6.22|4.82|0
1652215440000|2022-05-10 20:44:00|6.25|4.85|6.25|4.85|6.25|4.85|6.25|4.85|0
1652215450000|2022-05-10 20:44:10|6.23|4.83|6.24|4.84|6.25|4.85|6.23|4.83|0
1652215460000|2022-05-10 20:44:20|6.25|4.85|6.24|4.84|6.25|4.85|6.24|4.84|0
1652215470000|2022-05-10 20:44:30|6.25|4.85|6.22|4.82|6.25|4.85|6.2|4.8|0
1652215480000|2022-05-10 20:44:40|6.21|4.81|6.21|4.81|6.21|4.81|6.21|4.81|0
1652215500000|2022-05-10 20:45:00|6.22|4.82|6.17|4.77|6.22|4.82|6.17|4.77|0
1652215510000|2022-05-10 20:45:10|6.16|4.76|6.15|4.75|6.16|4.76|6.15|4.75|0
1652215520000|2022-05-10 20:45:20|6.16|4.76|6.14|4.74|6.16|4.76|6.14|4.74|0
1652215540000|2022-05-10 20:45:40|6.13|4.73|6.13|4.73|6.13|4.73|6.13|4.73|0
1652215550000|2022-05-10 20:45:50|6.14|4.74|6.14|4.74|6.14|4.74|6.14|4.74|0
1652215560000|2022-05-10 20:46:00|6.13|4.73|6.13|4.73|6.13|4.73|6.13|4.73|0
1652215570000|2022-05-10 20:46:10|6.12|4.72|6.18|4.78|6.18|4.78|6.12|4.72|0
1652215580000|2022-05-10 20:46:20|6.2|4.8|6.15|4.75|6.2|4.8|6.15|4.75|0
1652215590000|2022-05-10 20:46:30|6.14|4.74|6.14|4.74|6.14|4.74|6.14|4.74|0
1652215610000|2022-05-10 20:46:50|6.15|4.75|6.15|4.75|6.15|4.75|6.15|4.75|0
1652215620000|2022-05-10 20:47:00|6.14|4.74|6.17|4.77|6.17|4.77|6.14|4.74|0
1652215630000|2022-05-10 20:47:10|6.14|4.74|6.14|4.74|6.14|4.74|6.14|4.74|0
1652215640000|2022-05-10 20:47:20|6.15|4.75|6.14|4.74|6.15|4.75|6.14|4.74|0
1652215660000|2022-05-10 20:47:40|6.13|4.73|6.15|4.75|6.15|4.75|6.13|4.73|0
1652215670000|2022-05-10 20:47:50|6.14|4.74|6.16|4.76|6.17|4.77|6.14|4.74|0
1652215680000|2022-05-10 20:48:00|6.15|4.75|6.16|4.76|6.16|4.76|6.15|4.75|0
1652215690000|2022-05-10 20:48:10|6.15|4.75|6.15|4.75|6.15|4.75|6.15|4.75|0
1652215700000|2022-05-10 20:48:20|6.14|4.74|6.15|4.75|6.15|4.75|6.14|4.74|0
1652215710000|2022-05-10 20:48:30|6.16|4.76|6.16|4.76|6.16|4.76|6.16|4.76|0
1652215720000|2022-05-10 20:48:40|6.17|4.77|6.18|4.78|6.18|4.78|6.17|4.77|0
1652215730000|2022-05-10 20:48:50|6.15|4.75|6.09|4.69|6.16|4.76|6.09|4.69|0
1652215740000|2022-05-10 20:49:00|6.08|4.68|6.08|4.68|6.08|4.68|6.06|4.66|0
1652215750000|2022-05-10 20:49:10|6.05|4.65|6.05|4.65|6.06|4.66|6.04|4.64|0
1652215760000|2022-05-10 20:49:20|6.06|4.66|6.05|4.65|6.06|4.66|6.05|4.65|0
1652215770000|2022-05-10 20:49:30|6.04|4.64|6.08|4.68|6.08|4.68|6.04|4.64|0
1652215780000|2022-05-10 20:49:40|6.07|4.67|6.1|4.7|6.11|4.71|6.07|4.67|0
1652215790000|2022-05-10 20:49:50|6.09|4.69|6.13|4.73|6.13|4.73|6.09|4.69|0
1652215800000|2022-05-10 20:50:00|6.14|4.74|6.14|4.74|6.14|4.74|6.11|4.71|0
1652215810000|2022-05-10 20:50:10|6.13|4.73|6.13|4.73|6.13|4.73|6.13|4.73|0
1652215820000|2022-05-10 20:50:20|6.14|4.74|6.12|4.72|6.14|4.74|6.12|4.72|0
1652215830000|2022-05-10 20:50:30|6.14|4.74|6.12|4.72|6.14|4.74|6.12|4.72|0
1652215840000|2022-05-10 20:50:40|6.11|4.71|6.11|4.71|6.12|4.72|6.11|4.71|0
1652215850000|2022-05-10 20:50:50|6.1|4.7|6.12|4.72|6.12|4.72|6.1|4.7|0
1652215860000|2022-05-10 20:51:00|6.11|4.71|6.14|4.74|6.14|4.74|6.11|4.71|0
1652215870000|2022-05-10 20:51:10|6.13|4.73|6.13|4.73|6.13|4.73|6.13|4.73|0
1652215880000|2022-05-10 20:51:20|6.14|4.74|6.14|4.74|6.14|4.74|6.14|4.74|0
1652215890000|2022-05-10 20:51:30|6.12|4.72|6.14|4.74|6.14|4.74|6.12|4.72|0
1652215900000|2022-05-10 20:51:40|6.17|4.77|6.17|4.77|6.17|4.77|6.17|4.77|0
1652215910000|2022-05-10 20:51:50|6.16|4.76|6.16|4.76|6.16|4.76|6.16|4.76|0
1652215920000|2022-05-10 20:52:00|6.15|4.75|6.15|4.75|6.15|4.75|6.15|4.75|0
1652215950000|2022-05-10 20:52:30|6.17|4.77|6.17|4.77|6.17|4.77|6.17|4.77|0
1652215960000|2022-05-10 20:52:40|6.22|4.82|6.23|4.83|6.23|4.83|6.22|4.82|0
1652215970000|2022-05-10 20:52:50|6.24|4.84|6.24|4.84|6.24|4.84|6.24|4.84|0
1652215990000|2022-05-10 20:53:10|6.21|4.81|6.23|4.83|6.23|4.83|6.21|4.81|0
1652216000000|2022-05-10 20:53:20|6.25|4.85|6.23|4.83|6.25|4.85|6.23|4.83|0
1652216010000|2022-05-10 20:53:30|6.24|4.84|6.24|4.84|6.24|4.84|6.24|4.84|0
1652216030000|2022-05-10 20:53:50|6.25|4.85|6.21|4.81|6.25|4.85|6.21|4.81|0
1652216040000|2022-05-10 20:54:00|6.19|4.79|6.19|4.79|6.19|4.79|6.19|4.79|0
1652216050000|2022-05-10 20:54:10|6.17|4.77|6.19|4.79|6.19|4.79|6.17|4.77|0
1652216060000|2022-05-10 20:54:20|6.18|4.78|6.16|4.76|6.18|4.78|6.16|4.76|0
1652216070000|2022-05-10 20:54:30|6.17|4.77|6.17|4.77|6.17|4.77|6.16|4.76|0
1652216080000|2022-05-10 20:54:40|6.16|4.76|6.18|4.78|6.18|4.78|6.16|4.76|0
1652216090000|2022-05-10 20:54:50|6.17|4.77|6.17|4.77|6.17|4.77|6.17|4.77|0
1652216100000|2022-05-10 20:55:00|6.18|4.78|6.16|4.76|6.18|4.78|6.16|4.76|0
1652216110000|2022-05-10 20:55:10|6.15|4.75|6.15|4.75|6.15|4.75|6.15|4.75|0
1652216120000|2022-05-10 20:55:20|6.13|4.73|6.15|4.75|6.15|4.75|6.13|4.73|0
1652216130000|2022-05-10 20:55:30|6.13|4.73|6.18|4.78|6.18|4.78|6.13|4.73|0
1652216150000|2022-05-10 20:55:50|6.2|4.8|6.21|4.81|6.21|4.81|6.19|4.79|0
1652216160000|2022-05-10 20:56:00|6.2|4.8|6.21|4.81|6.21|4.81|6.2|4.8|0
1652216170000|2022-05-10 20:56:10|6.24|4.84|6.25|4.85|6.25|4.85|6.24|4.84|0
1652216180000|2022-05-10 20:56:20|6.24|4.84|6.22|4.82|6.24|4.84|6.22|4.82|0
1652216190000|2022-05-10 20:56:30|6.23|4.83|6.25|4.85|6.25|4.85|6.23|4.83|0
1652216200000|2022-05-10 20:56:40|6.22|4.82|6.22|4.82|6.22|4.82|6.22|4.82|0
1652216210000|2022-05-10 20:56:50|6.21|4.81|6.22|4.82|6.22|4.82|6.21|4.81|0
1652216220000|2022-05-10 20:57:00|6.21|4.81|6.21|4.81|6.21|4.81|6.21|4.81|0
1652216230000|2022-05-10 20:57:10|6.22|4.82|6.28|4.88|6.28|4.88|6.22|4.82|0
1652216240000|2022-05-10 20:57:20|6.27|4.87|6.21|4.81|6.27|4.87|6.21|4.81|0
1652216250000|2022-05-10 20:57:30|6.22|4.82|6.23|4.83|6.23|4.83|6.22|4.82|0
1652216260000|2022-05-10 20:57:40|6.24|4.84|6.24|4.84|6.24|4.84|6.24|4.84|0
1652216270000|2022-05-10 20:57:50|6.25|4.85|6.24|4.84|6.25|4.85|6.24|4.84|0
1652216280000|2022-05-10 20:58:00|6.22|4.82|6.21|4.81|6.22|4.82|6.21|4.81|0
1652216290000|2022-05-10 20:58:10|6.22|4.82|6.23|4.83|6.25|4.85|6.22|4.82|0
1652216300000|2022-05-10 20:58:20|6.21|4.81|6.19|4.79|6.21|4.81|6.19|4.79|0
1652216310000|2022-05-10 20:58:30|6.18|4.78|6.18|4.78|6.18|4.78|6.18|4.78|0
1652216320000|2022-05-10 20:58:40|6.32|4.92|6.32|4.92|6.33|4.93|6.32|4.92|0
1652216330000|2022-05-10 20:58:50|6.29|4.89|6.29|4.89|6.3|4.9|6.29|4.89|0
1652216350000|2022-05-10 20:59:10|6.31|4.91|6.3|4.9|6.32|4.92|6.3|4.9|0
1652216360000|2022-05-10 20:59:20|6.31|4.91|6.3|4.9|6.31|4.91|6.3|4.9|0
1652216370000|2022-05-10 20:59:30|6.29|4.89|6.29|4.89|6.29|4.89|6.29|4.89|0
1652216390000|2022-05-10 20:59:50|6.28|4.88|6.3|4.9|6.3|4.9|6.28|4.88|0
1652216400000|2022-05-10 21:00:00|6.29|4.89|6.29|4.89|6.29|4.89|6.29|4.89|0
1652216410000|2022-05-10 21:00:10|6.3|4.9|6.3|4.9|6.3|4.9|6.3|4.9|0
1652216420000|2022-05-10 21:00:20|6.27|4.87|6.27|4.87|6.27|4.87|6.27|4.87|0
1652216440000|2022-05-10 21:00:40|6.28|4.88|6.3|4.9|6.3|4.9|6.28|4.88|0
1652216450000|2022-05-10 21:00:50|6.28|4.88|6.28|4.88|6.28|4.88|6.28|4.88|0
1652216460000|2022-05-10 21:01:00|6.27|4.87|6.27|4.87|6.27|4.87|6.27|4.87|0
1652216530000|2022-05-10 21:02:10|6.28|4.88|6.28|4.88|6.28|4.88|6.28|4.88|0
1652216540000|2022-05-10 21:02:20|6.27|4.87|6.28|4.88|6.28|4.88|6.27|4.87|0
1652216600000|2022-05-10 21:03:20|6.29|4.89|6.29|4.89|6.29|4.89|6.29|4.89|0
1652216610000|2022-05-10 21:03:30|6.31|4.91|6.31|4.91|6.31|4.91|6.31|4.91|0
1652216620000|2022-05-10 21:03:40|6.3|4.9|6.3|4.9|6.3|4.9|6.3|4.9|0
1652216660000|2022-05-10 21:04:20|6.31|4.91|6.29|4.89|6.31|4.91|6.29|4.89|0
1652216670000|2022-05-10 21:04:30|6.3|4.9|6.3|4.9|6.3|4.9|6.3|4.9|0
1652216700000|2022-05-10 21:05:00|6.29|4.89|6.27|4.87|6.29|4.89|6.27|4.87|0
1652216710000|2022-05-10 21:05:10|6.31|4.91|6.31|4.91|6.31|4.91|6.31|4.91|0
1652216720000|2022-05-10 21:05:20|6.33|4.93|6.29|4.89|6.33|4.93|6.29|4.89|0
1652216730000|2022-05-10 21:05:30|6.3|4.9|6.31|4.91|6.31|4.91|6.3|4.9|0
1652216750000|2022-05-10 21:05:50|6.3|4.9|6.32|4.92|6.32|4.92|6.3|4.9|0
1652216760000|2022-05-10 21:06:00|6.33|4.93|6.31|4.91|6.33|4.93|6.31|4.91|0
1652216780000|2022-05-10 21:06:20|6.3|4.9|6.3|4.9|6.3|4.9|6.3|4.9|0
1652216790000|2022-05-10 21:06:30|6.31|4.91|6.31|4.91|6.31|4.91|6.31|4.91|0
1652216830000|2022-05-10 21:07:10|6.3|4.9|6.3|4.9|6.3|4.9|6.3|4.9|0
1652216900000|2022-05-10 21:08:20|6.29|4.89|6.29|4.89|6.29|4.89|6.29|4.89|0
1652216910000|2022-05-10 21:08:30|6.28|4.88|6.29|4.89|6.29|4.89|6.28|4.88|0
1652216920000|2022-05-10 21:08:40|6.27|4.87|6.29|4.89|6.29|4.89|6.27|4.87|0
1652216940000|2022-05-10 21:09:00|6.3|4.9|6.3|4.9|6.3|4.9|6.3|4.9|0
1652216970000|2022-05-10 21:09:30|6.31|4.91|6.31|4.91|6.31|4.91|6.31|4.91|0
1652216980000|2022-05-10 21:09:40|6.32|4.92|6.29|4.89|6.32|4.92|6.29|4.89|0
1652217010000|2022-05-10 21:10:10|6.3|4.9|6.3|4.9|6.3|4.9|6.3|4.9|0
1652217030000|2022-05-10 21:10:30|6.29|4.89|6.29|4.89|6.29|4.89|6.29|4.89|0
1652217290000|2022-05-10 21:14:50|6.28|4.88|6.28|4.88|6.28|4.88|6.28|4.88|0
1652217300000|2022-05-10 21:15:00|6.27|4.87|6.27|4.87|6.27|4.87|6.27|4.87|0
1652217370000|2022-05-10 21:16:10|6.29|4.89|6.29|4.89|6.29|4.89|6.29|4.89|0
1652217380000|2022-05-10 21:16:20|6.3|4.9|6.29|4.89|6.3|4.9|6.29|4.89|0
1652217400000|2022-05-10 21:16:40|6.27|4.87|6.27|4.87|6.27|4.87|6.27|4.87|0
1652217490000|2022-05-10 21:18:10|6.28|4.88|6.28|4.88|6.28|4.88|6.28|4.88|0
1652217540000|2022-05-10 21:19:00|6.29|4.89|6.31|4.91|6.31|4.91|6.29|4.89|0
1652217570000|2022-05-10 21:19:30|6.29|4.89|6.29|4.89|6.29|4.89|6.29|4.89|0
1652217590000|2022-05-10 21:19:50|6.3|4.9|6.3|4.9|6.3|4.9|6.3|4.9|0
1652217790000|2022-05-10 21:23:10|6.31|4.91|6.31|4.91|6.31|4.91|6.31|4.91|0
1652217800000|2022-05-10 21:23:20|6.3|4.9|6.3|4.9|6.3|4.9|6.3|4.9|0
1652217880000|2022-05-10 21:24:40|6.31|4.91|6.31|4.91|6.31|4.91|6.31|4.91|0
1652217890000|2022-05-10 21:24:50|6.3|4.9|6.29|4.89|6.3|4.9|6.29|4.89|0
1652217920000|2022-05-10 21:25:20|6.3|4.9|6.3|4.9|6.3|4.9|6.3|4.9|0
1652217930000|2022-05-10 21:25:30|6.27|4.87|6.26|4.86|6.27|4.87|6.26|4.86|0
1652217940000|2022-05-10 21:25:40|6.24|4.84|6.24|4.84|6.24|4.84|6.24|4.84|0
1652217950000|2022-05-10 21:25:50|6.28|4.88|6.29|4.89|6.29|4.89|6.28|4.88|0
1652217960000|2022-05-10 21:26:00|6.28|4.88|6.28|4.88|6.28|4.88|6.28|4.88|0
1652218010000|2022-05-10 21:26:50|6.25|4.85|6.25|4.85|6.25|4.85|6.25|4.85|0
1652218020000|2022-05-10 21:27:00|6.24|4.84|6.24|4.84|6.24|4.84|6.24|4.84|0
1652218040000|2022-05-10 21:27:20|6.27|4.87|6.24|4.84|6.27|4.87|6.24|4.84|0
1652218050000|2022-05-10 21:27:30|6.27|4.87|6.27|4.87|6.27|4.87|6.27|4.87|0
1652218060000|2022-05-10 21:27:40|6.26|4.86|6.24|4.84|6.26|4.86|6.24|4.84|0
1652218110000|2022-05-10 21:28:30|6.25|4.85|6.25|4.85|6.25|4.85|6.25|4.85|0
1652218120000|2022-05-10 21:28:40|6.26|4.86|6.26|4.86|6.26|4.86|6.26|4.86|0
1652218130000|2022-05-10 21:28:50|6.27|4.87|6.24|4.84|6.27|4.87|6.24|4.84|0
1652218140000|2022-05-10 21:29:00|6.27|4.87|6.27|4.87|6.27|4.87|6.27|4.87|0
1652218190000|2022-05-10 21:29:50|6.28|4.88|6.28|4.88|6.28|4.88|6.28|4.88|0
1652218200000|2022-05-10 21:30:00|6.27|4.87|6.27|4.87|6.27|4.87|6.27|4.87|0
1652218230000|2022-05-10 21:30:30|6.28|4.88|6.28|4.88|6.28|4.88|6.28|4.88|0
1652218240000|2022-05-10 21:30:40|6.29|4.89|6.29|4.89|6.29|4.89|6.29|4.89|0
1652218290000|2022-05-10 21:31:30|6.28|4.88|6.28|4.88|6.28|4.88|6.28|4.88|0
1652218330000|2022-05-10 21:32:10|6.29|4.89|6.29|4.89|6.29|4.89|6.29|4.89|0
1652218350000|2022-05-10 21:32:30|6.28|4.88|6.28|4.88|6.28|4.88|6.28|4.88|0
1652218370000|2022-05-10 21:32:50|6.27|4.87|6.27|4.87|6.27|4.87|6.27|4.87|0
1652218470000|2022-05-10 21:34:30|6.26|4.86|6.26|4.86|6.26|4.86|6.26|4.86|0
1652218560000|2022-05-10 21:36:00|6.27|4.87|6.27|4.87|6.27|4.87|6.27|4.87|0
1652218580000|2022-05-10 21:36:20|6.26|4.86|6.26|4.86|6.26|4.86|6.26|4.86|0
1652218600000|2022-05-10 21:36:40|6.27|4.87|6.27|4.87|6.27|4.87|6.27|4.87|0
1652218610000|2022-05-10 21:36:50|6.26|4.86|6.26|4.86|6.26|4.86|6.26|4.86|0
1652218630000|2022-05-10 21:37:10|6.24|4.84|6.26|4.86|6.26|4.86|6.24|4.84|0
1652218770000|2022-05-10 21:39:30|6.27|4.87|6.26|4.86|6.27|4.87|6.26|4.86|0
1652218830000|2022-05-10 21:40:30|6.27|4.87|6.27|4.87|6.27|4.87|6.27|4.87|0
1652218860000|2022-05-10 21:41:00|6.26|4.86|6.26|4.86|6.26|4.86|6.26|4.86|0
1652218880000|2022-05-10 21:41:20|6.27|4.87|6.27|4.87|6.27|4.87|6.27|4.87|0
1652218890000|2022-05-10 21:41:30|6.26|4.86|6.26|4.86|6.26|4.86|6.26|4.86|0
1652218900000|2022-05-10 21:41:40|6.27|4.87|6.27|4.87|6.27|4.87|6.27|4.87|0
1652218930000|2022-05-10 21:42:10|6.28|4.88|6.27|4.87|6.28|4.88|6.27|4.87|0
1652219010000|2022-05-10 21:43:30|6.26|4.86|6.26|4.86|6.26|4.86|6.26|4.86|0
1652219020000|2022-05-10 21:43:40|6.28|4.88|6.28|4.88|6.28|4.88|6.28|4.88|0
1652219030000|2022-05-10 21:43:50|6.27|4.87|6.27|4.87|6.27|4.87|6.27|4.87|0
1652219060000|2022-05-10 21:44:20|6.28|4.88|6.28|4.88|6.28|4.88|6.28|4.88|0
1652219130000|2022-05-10 21:45:30|6.27|4.87|6.27|4.87|6.27|4.87|6.27|4.87|0
1652219160000|2022-05-10 21:46:00|6.26|4.86|6.26|4.86|6.26|4.86|6.26|4.86|0
1652219210000|2022-05-10 21:46:50|6.24|4.84|6.24|4.84|6.24|4.84|6.24|4.84|0
1652219220000|2022-05-10 21:47:00|6.25|4.85|6.25|4.85|6.25|4.85|6.25|4.85|0
1652219250000|2022-05-10 21:47:30|6.24|4.84|6.24|4.84|6.24|4.84|6.24|4.84|0
1652219260000|2022-05-10 21:47:40|6.25|4.85|6.26|4.86|6.26|4.86|6.25|4.85|0
1652219270000|2022-05-10 21:47:50|6.27|4.87|6.25|4.85|6.27|4.87|6.25|4.85|0
1652219280000|2022-05-10 21:48:00|6.26|4.86|6.24|4.84|6.26|4.86|6.24|4.84|0
1652219290000|2022-05-10 21:48:10|6.25|4.85|6.26|4.86|6.26|4.86|6.25|4.85|0
1652219300000|2022-05-10 21:48:20|6.25|4.85|6.26|4.86|6.26|4.86|6.25|4.85|0
1652219430000|2022-05-10 21:50:30|6.27|4.87|6.27|4.87|6.27|4.87|6.27|4.87|0
1652219500000|2022-05-10 21:51:40|6.26|4.86|6.26|4.86|6.26|4.86|6.26|4.86|0
1652219510000|2022-05-10 21:51:50|6.27|4.87|6.27|4.87|6.27|4.87|6.27|4.87|0
1652219700000|2022-05-10 21:55:00|6.28|4.88|6.28|4.88|6.28|4.88|6.28|4.88|0
1652219720000|2022-05-10 21:55:20|6.27|4.87|6.27|4.87|6.27|4.87|6.27|4.87|0
1652219750000|2022-05-10 21:55:50|6.28|4.88|6.26|4.86|6.29|4.89|6.26|4.86|0
1652219770000|2022-05-10 21:56:10|6.27|4.87|6.27|4.87|6.27|4.87|6.27|4.87|0
1652219800000|2022-05-10 21:56:40|6.26|4.86|6.26|4.86|6.26|4.86|6.26|4.86|0
1652219810000|2022-05-10 21:56:50|6.29|4.89|6.29|4.89|6.29|4.89|6.29|4.89|0
1652219830000|2022-05-10 21:57:10|6.27|4.87|6.27|4.87|6.27|4.87|6.27|4.87|0
1652219880000|2022-05-10 21:58:00|6.28|4.88|6.28|4.88|6.28|4.88|6.28|4.88|0
1652219920000|2022-05-10 21:58:40|6.29|4.89|6.29|4.89|6.29|4.89|6.29|4.89|0
1652219940000|2022-05-10 21:59:00|6.28|4.88|6.28|4.88|6.28|4.88|6.28|4.88|0
1652219960000|2022-05-10 21:59:20|6.27|4.87|6.27|4.87|6.27|4.87|6.27|4.87|0
1652219970000|2022-05-10 21:59:30|6.26|4.86|6.29|4.89|6.29|4.89|6.26|4.86|0
1652219980000|2022-05-10 21:59:40|6.27|4.87|6.27|4.87|6.27|4.87|6.27|4.87|0
1652219990000|2022-05-10 21:59:50|6.26|4.86|6.27|4.87|6.27|4.87|6.26|4.86|0
1652220000000|2022-05-10 22:00:00|6.24|4.84|6.24|4.84|6.26|4.86|6.24|4.84|0
1652220010000|2022-05-10 22:00:10|6.25|4.85|6.19|4.79|6.25|4.85|6.19|4.79|0
1652220020000|2022-05-10 22:00:20|6.18|4.78|6.2|4.8|6.2|4.8|6.18|4.78|0
1652220030000|2022-05-10 22:00:30|6.23|4.83|6.21|4.81|6.24|4.84|6.21|4.81|0
1652220040000|2022-05-10 22:00:40|6.2|4.8|6.22|4.82|6.22|4.82|6.2|4.8|0
1652220050000|2022-05-10 22:00:50|6.25|4.85|6.25|4.85|6.25|4.85|6.25|4.85|0
1652220060000|2022-05-10 22:01:00|6.26|4.86|6.31|4.91|6.31|4.91|6.26|4.86|0
1652220070000|2022-05-10 22:01:10|6.29|4.89|6.28|4.88|6.3|4.9|6.28|4.88|0
1652220080000|2022-05-10 22:01:20|6.26|4.86|6.27|4.87|6.27|4.87|6.26|4.86|0
1652220090000|2022-05-10 22:01:30|6.26|4.86|6.27|4.87|6.28|4.88|6.26|4.86|0
1652220100000|2022-05-10 22:01:40|6.28|4.88|6.27|4.87|6.28|4.88|6.27|4.87|0
1652220110000|2022-05-10 22:01:50|6.26|4.86|6.27|4.87|6.27|4.87|6.26|4.86|0
1652220120000|2022-05-10 22:02:00|6.28|4.88|6.29|4.89|6.29|4.89|6.28|4.88|0
1652220130000|2022-05-10 22:02:10|6.28|4.88|6.27|4.87|6.28|4.88|6.27|4.87|0
1652220140000|2022-05-10 22:02:20|6.28|4.88|6.28|4.88|6.28|4.88|6.28|4.88|0
1652220160000|2022-05-10 22:02:40|6.29|4.89|6.3|4.9|6.3|4.9|6.29|4.89|0
1652220170000|2022-05-10 22:02:50|6.29|4.89|6.29|4.89|6.29|4.89|6.29|4.89|0
1652220180000|2022-05-10 22:03:00|6.28|4.88|6.28|4.88|6.28|4.88|6.28|4.88|0
1652220190000|2022-05-10 22:03:10|6.27|4.87|6.27|4.87|6.27|4.87|6.27|4.87|0
1652220210000|2022-05-10 22:03:30|6.26|4.86|6.26|4.86|6.26|4.86|6.26|4.86|0
1652220220000|2022-05-10 22:03:40|6.24|4.84|6.23|4.83|6.24|4.84|6.23|4.83|0
1652220230000|2022-05-10 22:03:50|6.21|4.81|6.21|4.81|6.22|4.82|6.21|4.81|0
1652220240000|2022-05-10 22:04:00|6.23|4.83|6.24|4.84|6.24|4.84|6.23|4.83|0
1652220250000|2022-05-10 22:04:10|6.26|4.86|6.26|4.86|6.26|4.86|6.26|4.86|0
1652220260000|2022-05-10 22:04:20|6.25|4.85|6.23|4.83|6.25|4.85|6.23|4.83|0
1652220270000|2022-05-10 22:04:30|6.21|4.81|6.22|4.82|6.22|4.82|6.21|4.81|0
1652220280000|2022-05-10 22:04:40|6.23|4.83|6.23|4.83|6.23|4.83|6.23|4.83|0
1652220290000|2022-05-10 22:04:50|6.22|4.82|6.21|4.81|6.22|4.82|6.21|4.81|0
1652220300000|2022-05-10 22:05:00|6.23|4.83|6.26|4.86|6.26|4.86|6.23|4.83|0
1652220310000|2022-05-10 22:05:10|6.24|4.84|6.22|4.82|6.24|4.84|6.22|4.82|0
1652220320000|2022-05-10 22:05:20|6.2|4.8|6.2|4.8|6.2|4.8|6.2|4.8|0
1652220330000|2022-05-10 22:05:30|6.18|4.78|6.17|4.77|6.18|4.78|6.17|4.77|0
1652220340000|2022-05-10 22:05:40|6.18|4.78|6.18|4.78|6.18|4.78|6.18|4.78|0
1652220350000|2022-05-10 22:05:50|6.15|4.75|6.14|4.74|6.15|4.75|6.14|4.74|0
1652220360000|2022-05-10 22:06:00|6.15|4.75|6.15|4.75|6.15|4.75|6.14|4.74|0
1652220370000|2022-05-10 22:06:10|6.14|4.74|6.15|4.75|6.15|4.75|6.14|4.74|0
1652220380000|2022-05-10 22:06:20|6.17|4.77|6.17|4.77|6.17|4.77|6.17|4.77|0
1652220410000|2022-05-10 22:06:50|6.18|4.78|6.25|4.85|6.26|4.86|6.18|4.78|0
1652220420000|2022-05-10 22:07:00|6.26|4.86|6.26|4.86|6.26|4.86|6.26|4.86|0
1652220430000|2022-05-10 22:07:10|6.27|4.87|6.26|4.86|6.27|4.87|6.26|4.86|0
1652220440000|2022-05-10 22:07:20|6.24|4.84|6.24|4.84|6.24|4.84|6.24|4.84|0
1652220450000|2022-05-10 22:07:30|6.25|4.85|6.23|4.83|6.25|4.85|6.23|4.83|0
1652220470000|2022-05-10 22:07:50|6.24|4.84|6.24|4.84|6.24|4.84|6.24|4.84|0
1652220480000|2022-05-10 22:08:00|6.21|4.81|6.21|4.81|6.21|4.81|6.21|4.81|0
1652220500000|2022-05-10 22:08:20|6.2|4.8|6.2|4.8|6.2|4.8|6.2|4.8|0
1652220510000|2022-05-10 22:08:30|6.21|4.81|6.22|4.82|6.22|4.82|6.21|4.81|0
1652220530000|2022-05-10 22:08:50|6.21|4.81|6.21|4.81|6.21|4.81|6.21|4.81|0
1652220540000|2022-05-10 22:09:00|6.2|4.8|6.2|4.8|6.2|4.8|6.2|4.8|0
1652220560000|2022-05-10 22:09:20|6.22|4.82|6.21|4.81|6.22|4.82|6.21|4.81|0
1652220570000|2022-05-10 22:09:30|6.23|4.83|6.24|4.84|6.24|4.84|6.23|4.83|0
1652220580000|2022-05-10 22:09:40|6.23|4.83|6.22|4.82|6.23|4.83|6.22|4.82|0
1652220590000|2022-05-10 22:09:50|6.21|4.81|6.2|4.8|6.21|4.81|6.2|4.8|0
1652220600000|2022-05-10 22:10:00|6.22|4.82|6.24|4.84|6.24|4.84|6.22|4.82|0
1652220610000|2022-05-10 22:10:10|6.22|4.82|6.24|4.84|6.24|4.84|6.22|4.82|0
1652220620000|2022-05-10 22:10:20|6.26|4.86|6.26|4.86|6.26|4.86|6.26|4.86|0
1652220630000|2022-05-10 22:10:30|6.27|4.87|6.27|4.87|6.27|4.87|6.27|4.87|0
1652220650000|2022-05-10 22:10:50|6.26|4.86|6.26|4.86|6.26|4.86|6.26|4.86|0
1652220660000|2022-05-10 22:11:00|6.24|4.84|6.23|4.83|6.24|4.84|6.23|4.83|0
1652220670000|2022-05-10 22:11:10|6.24|4.84|6.24|4.84|6.24|4.84|6.24|4.84|0
1652220680000|2022-05-10 22:11:20|6.23|4.83|6.23|4.83|6.23|4.83|6.23|4.83|0
1652220700000|2022-05-10 22:11:40|6.22|4.82|6.21|4.81|6.22|4.82|6.21|4.81|0
1652220710000|2022-05-10 22:11:50|6.22|4.82|6.24|4.84|6.24|4.84|6.22|4.82|0
1652220720000|2022-05-10 22:12:00|6.22|4.82|6.22|4.82|6.22|4.82|6.22|4.82|0
1652220730000|2022-05-10 22:12:10|6.24|4.84|6.24|4.84|6.24|4.84|6.24|4.84|0
1652220740000|2022-05-10 22:12:20|6.23|4.83|6.23|4.83|6.23|4.83|6.23|4.83|0
1652220750000|2022-05-10 22:12:30|6.24|4.84|6.24|4.84|6.24|4.84|6.24|4.84|0
1652220770000|2022-05-10 22:12:50|6.21|4.81|6.21|4.81|6.21|4.81|6.21|4.81|0
1652220780000|2022-05-10 22:13:00|6.22|4.82|6.17|4.77|6.22|4.82|6.17|4.77|0
1652220790000|2022-05-10 22:13:10|6.18|4.78|6.17|4.77|6.18|4.78|6.17|4.77|0
1652220810000|2022-05-10 22:13:30|6.18|4.78|6.18|4.78|6.18|4.78|6.18|4.78|0
1652220820000|2022-05-10 22:13:40|6.17|4.77|6.17|4.77|6.17|4.77|6.17|4.77|0
1652220830000|2022-05-10 22:13:50|6.16|4.76|6.16|4.76|6.16|4.76|6.16|4.76|0
1652220870000|2022-05-10 22:14:30|6.17|4.77|6.17|4.77|6.17|4.77|6.17|4.77|0
1652220880000|2022-05-10 22:14:40|6.18|4.78|6.17|4.77|6.18|4.78|6.17|4.77|0
1652220890000|2022-05-10 22:14:50|6.19|4.79|6.19|4.79|6.19|4.79|6.19|4.79|0
1652220900000|2022-05-10 22:15:00|6.2|4.8|6.24|4.84|6.24|4.84|6.2|4.8|0
1652220910000|2022-05-10 22:15:10|6.23|4.83|6.23|4.83|6.23|4.83|6.23|4.83|0
1652220920000|2022-05-10 22:15:20|6.22|4.82|6.22|4.82|6.22|4.82|6.22|4.82|0
1652220930000|2022-05-10 22:15:30|6.21|4.81|6.21|4.81|6.21|4.81|6.21|4.81|0
1652220940000|2022-05-10 22:15:40|6.19|4.79|6.19|4.79|6.19|4.79|6.19|4.79|0
1652220970000|2022-05-10 22:16:10|6.18|4.78|6.18|4.78|6.18|4.78|6.18|4.78|0
1652221000000|2022-05-10 22:16:40|6.19|4.79|6.18|4.78|6.19|4.79|6.18|4.78|0
1652221010000|2022-05-10 22:16:50|6.17|4.77|6.17|4.77|6.17|4.77|6.17|4.77|0
1652221020000|2022-05-10 22:17:00|6.18|4.78|6.17|4.77|6.18|4.78|6.17|4.77|0
1652221030000|2022-05-10 22:17:10|6.16|4.76|6.16|4.76|6.16|4.76|6.16|4.76|0
1652221040000|2022-05-10 22:17:20|6.17|4.77|6.17|4.77|6.17|4.77|6.17|4.77|0
1652221050000|2022-05-10 22:17:30|6.16|4.76|6.16|4.76|6.16|4.76|6.16|4.76|0
1652221060000|2022-05-10 22:17:40|6.17|4.77|6.18|4.78|6.18|4.78|6.17|4.77|0
1652221070000|2022-05-10 22:17:50|6.16|4.76|6.16|4.76|6.16|4.76|6.16|4.76|0
1652221080000|2022-05-10 22:18:00|6.17|4.77|6.17|4.77|6.17|4.77|6.17|4.77|0
1652221090000|2022-05-10 22:18:10|6.18|4.78|6.16|4.76|6.18|4.78|6.16|4.76|0
1652221100000|2022-05-10 22:18:20|6.17|4.77|6.17|4.77|6.17|4.77|6.17|4.77|0
1652221110000|2022-05-10 22:18:30|6.18|4.78|6.18|4.78|6.18|4.78|6.18|4.78|0
1652221140000|2022-05-10 22:19:00|6.17|4.77|6.17|4.77|6.17|4.77|6.17|4.77|0
1652221150000|2022-05-10 22:19:10|6.16|4.76|6.16|4.76|6.16|4.76|6.16|4.76|0
1652221160000|2022-05-10 22:19:20|6.17|4.77|6.17|4.77|6.17|4.77|6.17|4.77|0
1652221170000|2022-05-10 22:19:30|6.19|4.79|6.19|4.79|6.19|4.79|6.19|4.79|0
1652221200000|2022-05-10 22:20:00|6.2|4.8|6.23|4.83|6.24|4.84|6.2|4.8|0
1652221210000|2022-05-10 22:20:10|6.25|4.85|6.25|4.85|6.25|4.85|6.25|4.85|0
1652221220000|2022-05-10 22:20:20|6.26|4.86|6.29|4.89|6.3|4.9|6.26|4.86|0
1652221230000|2022-05-10 22:20:30|6.27|4.87|6.26|4.86|6.28|4.88|6.26|4.86|0
1652221250000|2022-05-10 22:20:50|6.25|4.85|6.25|4.85|6.25|4.85|6.23|4.83|0
1652221270000|2022-05-10 22:21:10|6.26|4.86|6.26|4.86|6.26|4.86|6.26|4.86|0
1652221280000|2022-05-10 22:21:20|6.25|4.85|6.26|4.86|6.26|4.86|6.25|4.85|0
1652221290000|2022-05-10 22:21:30|6.27|4.87|6.28|4.88|6.28|4.88|6.27|4.87|0
1652221300000|2022-05-10 22:21:40|6.29|4.89|6.29|4.89|6.29|4.89|6.29|4.89|0
1652221320000|2022-05-10 22:22:00|6.26|4.86|6.26|4.86|6.26|4.86|6.26|4.86|0
1652221340000|2022-05-10 22:22:20|6.27|4.87|6.27|4.87|6.27|4.87|6.27|4.87|0
1652221350000|2022-05-10 22:22:30|6.28|4.88|6.29|4.89|6.29|4.89|6.28|4.88|0
1652221360000|2022-05-10 22:22:40|6.3|4.9|6.31|4.91|6.31|4.91|6.3|4.9|0
1652221370000|2022-05-10 22:22:50|6.3|4.9|6.31|4.91|6.31|4.91|6.3|4.9|0
1652221380000|2022-05-10 22:23:00|6.3|4.9|6.3|4.9|6.3|4.9|6.3|4.9|0
1652221390000|2022-05-10 22:23:10|6.31|4.91|6.31|4.91|6.31|4.91|6.31|4.91|0
1652221410000|2022-05-10 22:23:30|6.3|4.9|6.3|4.9|6.3|4.9|6.3|4.9|0
1652221430000|2022-05-10 22:23:50|6.29|4.89|6.29|4.89|6.29|4.89|6.29|4.89|0
1652221440000|2022-05-10 22:24:00|6.31|4.91|6.32|4.92|6.32|4.92|6.31|4.91|0
1652221460000|2022-05-10 22:24:20|6.31|4.91|6.31|4.91|6.31|4.91|6.31|4.91|0
1652221470000|2022-05-10 22:24:30|6.32|4.92|6.31|4.91|6.32|4.92|6.31|4.91|0
1652221480000|2022-05-10 22:24:40|6.3|4.9|6.3|4.9|6.3|4.9|6.3|4.9|0
1652221490000|2022-05-10 22:24:50|6.28|4.88|6.28|4.88|6.28|4.88|6.28|4.88|0
1652221510000|2022-05-10 22:25:10|6.29|4.89|6.29|4.89|6.29|4.89|6.29|4.89|0
1652221520000|2022-05-10 22:25:20|6.3|4.9|6.29|4.89|6.3|4.9|6.29|4.89|0
1652221550000|2022-05-10 22:25:50|6.28|4.88|6.28|4.88|6.28|4.88|6.28|4.88|0
1652221590000|2022-05-10 22:26:30|6.29|4.89|6.28|4.88|6.29|4.89|6.28|4.88|0
1652221600000|2022-05-10 22:26:40|6.29|4.89|6.29|4.89|6.29|4.89|6.29|4.89|0
1652221620000|2022-05-10 22:27:00|6.28|4.88|6.26|4.86|6.28|4.88|6.26|4.86|0
1652221630000|2022-05-10 22:27:10|6.25|4.85|6.22|4.82|6.25|4.85|6.22|4.82|0
1652221640000|2022-05-10 22:27:20|6.21|4.81|6.21|4.81|6.21|4.81|6.21|4.81|0
1652221650000|2022-05-10 22:27:30|6.2|4.8|6.2|4.8|6.2|4.8|6.2|4.8|0
1652221660000|2022-05-10 22:27:40|6.18|4.78|6.18|4.78|6.18|4.78|6.18|4.78|0
1652221680000|2022-05-10 22:28:00|6.17|4.77|6.18|4.78|6.18|4.78|6.17|4.77|0
1652221690000|2022-05-10 22:28:10|6.19|4.79|6.2|4.8|6.2|4.8|6.19|4.79|0
1652221700000|2022-05-10 22:28:20|6.21|4.81|6.2|4.8|6.21|4.81|6.2|4.8|0
1652221710000|2022-05-10 22:28:30|6.19|4.79|6.21|4.81|6.21|4.81|6.19|4.79|0
1652221740000|2022-05-10 22:29:00|6.23|4.83|6.23|4.83|6.23|4.83|6.23|4.83|0
1652221750000|2022-05-10 22:29:10|6.22|4.82|6.23|4.83|6.23|4.83|6.22|4.82|0
1652221780000|2022-05-10 22:29:40|6.24|4.84|6.24|4.84|6.24|4.84|6.24|4.84|0
1652221790000|2022-05-10 22:29:50|6.26|4.86|6.27|4.87|6.28|4.88|6.26|4.86|0
1652221800000|2022-05-10 22:30:00|6.29|4.89|6.3|4.9|6.3|4.9|6.29|4.89|0
1652221820000|2022-05-10 22:30:20|6.31|4.91|6.3|4.9|6.31|4.91|6.3|4.9|0
1652221830000|2022-05-10 22:30:30|6.31|4.91|6.31|4.91|6.31|4.91|6.31|4.91|0
1652221840000|2022-05-10 22:30:40|6.3|4.9|6.3|4.9|6.3|4.9|6.3|4.9|0
1652221850000|2022-05-10 22:30:50|6.31|4.91|6.31|4.91|6.31|4.91|6.31|4.91|0
1652221870000|2022-05-10 22:31:10|6.32|4.92|6.32|4.92|6.32|4.92|6.32|4.92|0
1652221880000|2022-05-10 22:31:20|6.31|4.91|6.29|4.89|6.31|4.91|6.29|4.89|0
1652221890000|2022-05-10 22:31:30|6.3|4.9|6.3|4.9|6.3|4.9|6.3|4.9|0
1652221900000|2022-05-10 22:31:40|6.32|4.92|6.31|4.91|6.32|4.92|6.31|4.91|0
1652221910000|2022-05-10 22:31:50|6.32|4.92|6.32|4.92|6.32|4.92|6.32|4.92|0
1652221920000|2022-05-10 22:32:00|6.31|4.91|6.31|4.91|6.31|4.91|6.31|4.91|0
1652221930000|2022-05-10 22:32:10|6.3|4.9|6.3|4.9|6.3|4.9|6.3|4.9|0
1652221940000|2022-05-10 22:32:20|6.31|4.91|6.31|4.91|6.31|4.91|6.31|4.91|0
1652221960000|2022-05-10 22:32:40|6.32|4.92|6.32|4.92|6.32|4.92|6.32|4.92|0
1652221970000|2022-05-10 22:32:50|6.31|4.91|6.31|4.91|6.31|4.91|6.31|4.91|0
1652221980000|2022-05-10 22:33:00|6.32|4.92|6.32|4.92|6.32|4.92|6.32|4.92|0
1652221990000|2022-05-10 22:33:10|6.3|4.9|6.31|4.91|6.31|4.91|6.3|4.9|0
1652222010000|2022-05-10 22:33:30|6.32|4.92|6.33|4.93|6.33|4.93|6.32|4.92|0
1652222040000|2022-05-10 22:34:00|6.32|4.92|6.32|4.92|6.32|4.92|6.32|4.92|0
1652222060000|2022-05-10 22:34:20|6.33|4.93|6.33|4.93|6.33|4.93|6.33|4.93|0
1652222090000|2022-05-10 22:34:50|6.35|4.95|6.36|4.96|6.36|4.96|6.35|4.95|0
1652222100000|2022-05-10 22:35:00|6.35|4.95|6.36|4.96|6.36|4.96|6.35|4.95|0
1652222120000|2022-05-10 22:35:20|6.37|4.97|6.35|4.95|6.37|4.97|6.35|4.95|0
1652222140000|2022-05-10 22:35:40|6.36|4.96|6.36|4.96|6.36|4.96|6.36|4.96|0
1652222150000|2022-05-10 22:35:50|6.35|4.95|6.35|4.95|6.35|4.95|6.35|4.95|0
1652222170000|2022-05-10 22:36:10|6.34|4.94|6.33|4.93|6.34|4.94|6.33|4.93|0
1652222180000|2022-05-10 22:36:20|6.36|4.96|6.36|4.96|6.36|4.96|6.35|4.95|0
1652222190000|2022-05-10 22:36:30|6.35|4.95|6.36|4.96|6.36|4.96|6.35|4.95|0
1652222200000|2022-05-10 22:36:40|6.35|4.95|6.35|4.95|6.35|4.95|6.35|4.95|0
1652222210000|2022-05-10 22:36:50|6.34|4.94|6.35|4.95|6.35|4.95|6.34|4.94|0
1652222230000|2022-05-10 22:37:10|6.36|4.96|6.36|4.96|6.36|4.96|6.36|4.96|0
1652222250000|2022-05-10 22:37:30|6.35|4.95|6.33|4.93|6.35|4.95|6.33|4.93|0
1652222260000|2022-05-10 22:37:40|6.35|4.95|6.35|4.95|6.35|4.95|6.35|4.95|0
1652222280000|2022-05-10 22:38:00|6.33|4.93|6.33|4.93|6.33|4.93|6.33|4.93|0
1652222320000|2022-05-10 22:38:40|6.34|4.94|6.35|4.95|6.35|4.95|6.34|4.94|0
1652222330000|2022-05-10 22:38:50|6.33|4.93|6.33|4.93|6.33|4.93|6.33|4.93|0
1652222350000|2022-05-10 22:39:10|6.35|4.95|6.35|4.95|6.35|4.95|6.35|4.95|0
1652222360000|2022-05-10 22:39:20|6.36|4.96|6.36|4.96|6.36|4.96|6.36|4.96|0
1652222370000|2022-05-10 22:39:30|6.37|4.97|6.37|4.97|6.37|4.97|6.37|4.97|0
1652222390000|2022-05-10 22:39:50|6.35|4.95|6.35|4.95|6.35|4.95|6.35|4.95|0
1652222400000|2022-05-10 22:40:00|6.37|4.97|6.36|4.96|6.37|4.97|6.36|4.96|0
1652222410000|2022-05-10 22:40:10|6.35|4.95|6.36|4.96|6.36|4.96|6.35|4.95|0
1652222420000|2022-05-10 22:40:20|6.38|4.98|6.38|4.98|6.38|4.98|6.38|4.98|0
1652222430000|2022-05-10 22:40:30|6.37|4.97|6.38|4.98|6.38|4.98|6.37|4.97|0
1652222450000|2022-05-10 22:40:50|6.37|4.97|6.38|4.98|6.38|4.98|6.37|4.97|0
1652222460000|2022-05-10 22:41:00|6.37|4.97|6.37|4.97|6.37|4.97|6.37|4.97|0
1652222470000|2022-05-10 22:41:10|6.38|4.98|6.38|4.98|6.38|4.98|6.38|4.98|0
1652222480000|2022-05-10 22:41:20|6.37|4.97|6.37|4.97|6.37|4.97|6.37|4.97|0
1652222490000|2022-05-10 22:41:30|6.39|4.99|6.38|4.98|6.39|4.99|6.38|4.98|0
1652222500000|2022-05-10 22:41:40|6.39|4.99|6.42|5.02|6.42|5.02|6.38|4.98|0
1652222510000|2022-05-10 22:41:50|6.41|5.01|6.41|5.01|6.41|5.01|6.41|5.01|0
1652222520000|2022-05-10 22:42:00|6.4|5|6.41|5.01|6.41|5.01|6.4|5|0
1652222530000|2022-05-10 22:42:10|6.4|5|6.41|5.01|6.41|5.01|6.4|5|0
1652222550000|2022-05-10 22:42:30|6.39|4.99|6.39|4.99|6.39|4.99|6.39|4.99|0
1652222560000|2022-05-10 22:42:40|6.4|5|6.39|4.99|6.4|5|6.39|4.99|0
1652222570000|2022-05-10 22:42:50|6.4|5|6.41|5.01|6.41|5.01|6.39|4.99|0
1652222580000|2022-05-10 22:43:00|6.38|4.98|6.38|4.98|6.38|4.98|6.38|4.98|0
1652222590000|2022-05-10 22:43:10|6.37|4.97|6.37|4.97|6.37|4.97|6.37|4.97|0
1652222610000|2022-05-10 22:43:30|6.41|5.01|6.41|5.01|6.41|5.01|6.41|5.01|0
1652222620000|2022-05-10 22:43:40|6.42|5.02|6.41|5.01|6.42|5.02|6.41|5.01|0
1652222630000|2022-05-10 22:43:50|6.42|5.02|6.41|5.01|6.42|5.02|6.41|5.01|0
1652222660000|2022-05-10 22:44:20|6.42|5.02|6.42|5.02|6.42|5.02|6.42|5.02|0
1652222680000|2022-05-10 22:44:40|6.41|5.01|6.41|5.01|6.41|5.01|6.41|5.01|0
1652222700000|2022-05-10 22:45:00|6.42|5.02|6.42|5.02|6.42|5.02|6.42|5.02|0
1652222710000|2022-05-10 22:45:10|6.46|5.06|6.42|5.02|6.46|5.06|6.42|5.02|0
1652222720000|2022-05-10 22:45:20|6.43|5.03|6.43|5.03|6.43|5.03|6.43|5.03|0
1652222730000|2022-05-10 22:45:30|6.44|5.04|6.44|5.04|6.44|5.04|6.44|5.04|0
1652222740000|2022-05-10 22:45:40|6.46|5.06|6.46|5.06|6.46|5.06|6.46|5.06|0
1652222750000|2022-05-10 22:45:50|6.47|5.07|6.47|5.07|6.47|5.07|6.47|5.07|0
1652222760000|2022-05-10 22:46:00|6.46|5.06|6.49|5.09|6.49|5.09|6.46|5.06|0
1652222800000|2022-05-10 22:46:40|6.51|5.11|6.51|5.11|6.51|5.11|6.51|5.11|0
1652222810000|2022-05-10 22:46:50|6.52|5.12|6.52|5.12|6.52|5.12|6.52|5.12|0
1652222830000|2022-05-10 22:47:10|6.51|5.11|6.49|5.09|6.51|5.11|6.49|5.09|0
1652222840000|2022-05-10 22:47:20|6.5|5.1|6.5|5.1|6.51|5.11|6.5|5.1|0
1652222860000|2022-05-10 22:47:40|6.53|5.13|6.52|5.12|6.53|5.13|6.52|5.12|0
1652222870000|2022-05-10 22:47:50|6.53|5.13|6.53|5.13|6.53|5.13|6.53|5.13|0
1652222880000|2022-05-10 22:48:00|6.52|5.12|6.5|5.1|6.52|5.12|6.5|5.1|0
1652222900000|2022-05-10 22:48:20|6.52|5.12|6.5|5.1|6.52|5.12|6.5|5.1|0
1652222910000|2022-05-10 22:48:30|6.49|5.09|6.5|5.1|6.5|5.1|6.49|5.09|0
1652222920000|2022-05-10 22:48:40|6.52|5.12|6.52|5.12|6.52|5.12|6.52|5.12|0
1652222930000|2022-05-10 22:48:50|6.51|5.11|6.51|5.11|6.52|5.12|6.51|5.11|0
1652222940000|2022-05-10 22:49:00|6.5|5.1|6.49|5.09|6.5|5.1|6.49|5.09|0
1652222960000|2022-05-10 22:49:20|6.47|5.07|6.48|5.08|6.48|5.08|6.47|5.07|0
1652222970000|2022-05-10 22:49:30|6.49|5.09|6.49|5.09|6.49|5.09|6.49|5.09|0
1652223030000|2022-05-10 22:50:30|6.5|5.1|6.49|5.09|6.5|5.1|6.49|5.09|0
1652223040000|2022-05-10 22:50:40|6.48|5.08|6.49|5.09|6.49|5.09|6.48|5.08|0
1652223070000|2022-05-10 22:51:10|6.5|5.1|6.5|5.1|6.5|5.1|6.5|5.1|0
1652223080000|2022-05-10 22:51:20|6.51|5.11|6.5|5.1|6.51|5.11|6.5|5.1|0
1652223090000|2022-05-10 22:51:30|6.51|5.11|6.51|5.11|6.52|5.12|6.5|5.1|0
1652223100000|2022-05-10 22:51:40|6.52|5.12|6.52|5.12|6.52|5.12|6.52|5.12|0
1652223120000|2022-05-10 22:52:00|6.5|5.1|6.48|5.08|6.5|5.1|6.48|5.08|0
1652223130000|2022-05-10 22:52:10|6.49|5.09|6.49|5.09|6.49|5.09|6.49|5.09|0
1652223150000|2022-05-10 22:52:30|6.5|5.1|6.5|5.1|6.5|5.1|6.5|5.1|0
1652223160000|2022-05-10 22:52:40|6.52|5.12|6.52|5.12|6.52|5.12|6.52|5.12|0
1652223180000|2022-05-10 22:53:00|6.53|5.13|6.53|5.13|6.53|5.13|6.53|5.13|0
1652223200000|2022-05-10 22:53:20|6.52|5.12|6.53|5.13|6.53|5.13|6.52|5.12|0
1652223220000|2022-05-10 22:53:40|6.52|5.12|6.52|5.12|6.52|5.12|6.52|5.12|0
1652223240000|2022-05-10 22:54:00|6.53|5.13|6.54|5.14|6.54|5.14|6.53|5.13|0
1652223250000|2022-05-10 22:54:10|6.53|5.13|6.53|5.13|6.53|5.13|6.53|5.13|0
1652223270000|2022-05-10 22:54:30|6.52|5.12|6.53|5.13|6.53|5.13|6.52|5.12|0
1652223280000|2022-05-10 22:54:40|6.52|5.12|6.53|5.13|6.53|5.13|6.52|5.12|0
1652223290000|2022-05-10 22:54:50|6.52|5.12|6.52|5.12|6.52|5.12|6.52|5.12|0
1652223300000|2022-05-10 22:55:00|6.53|5.13|6.55|5.15|6.55|5.15|6.53|5.13|0
1652223320000|2022-05-10 22:55:20|6.54|5.14|6.54|5.14|6.54|5.14|6.54|5.14|0
1652223330000|2022-05-10 22:55:30|6.55|5.15|6.54|5.14|6.55|5.15|6.54|5.14|0
1652223340000|2022-05-10 22:55:40|6.55|5.15|6.55|5.15|6.55|5.15|6.55|5.15|0
1652223380000|2022-05-10 22:56:20|6.54|5.14|6.54|5.14|6.54|5.14|6.54|5.14|0
1652223390000|2022-05-10 22:56:30|6.53|5.13|6.53|5.13|6.53|5.13|6.53|5.13|0
1652223410000|2022-05-10 22:56:50|6.52|5.12|6.52|5.12|6.52|5.12|6.52|5.12|0
1652223420000|2022-05-10 22:57:00|6.51|5.11|6.51|5.11|6.51|5.11|6.51|5.11|0
1652223470000|2022-05-10 22:57:50|6.5|5.1|6.5|5.1|6.5|5.1|6.5|5.1|0
1652223480000|2022-05-10 22:58:00|6.51|5.11|6.51|5.11|6.51|5.11|6.51|5.11|0
1652223500000|2022-05-10 22:58:20|6.5|5.1|6.5|5.1|6.5|5.1|6.5|5.1|0
1652223520000|2022-05-10 22:58:40|6.49|5.09|6.49|5.09|6.49|5.09|6.49|5.09|0
1652223540000|2022-05-10 22:59:00|6.48|5.08|6.48|5.08|6.48|5.08|6.48|5.08|0
1652223550000|2022-05-10 22:59:10|6.49|5.09|6.5|5.1|6.5|5.1|6.49|5.09|0
1652223560000|2022-05-10 22:59:20|6.49|5.09|6.5|5.1|6.5|5.1|6.49|5.09|0
1652223580000|2022-05-10 22:59:40|6.49|5.09|6.49|5.09|6.49|5.09|6.49|5.09|0
1652223600000|2022-05-10 23:00:00|6.5|5.1|6.48|5.08|6.5|5.1|6.48|5.08|0
1652223610000|2022-05-10 23:00:10|6.46|5.06|6.46|5.06|6.46|5.06|6.46|5.06|0
1652223630000|2022-05-10 23:00:30|6.49|5.09|6.49|5.09|6.49|5.09|6.49|5.09|0
1652223650000|2022-05-10 23:00:50|6.51|5.11|6.5|5.1|6.51|5.11|6.5|5.1|0
1652223660000|2022-05-10 23:01:00|6.49|5.09|6.5|5.1|6.5|5.1|6.49|5.09|0
1652223670000|2022-05-10 23:01:10|6.49|5.09|6.46|5.06|6.49|5.09|6.46|5.06|0
1652223680000|2022-05-10 23:01:20|6.48|5.08|6.48|5.08|6.48|5.08|6.48|5.08|0
1652223700000|2022-05-10 23:01:40|6.47|5.07|6.46|5.06|6.47|5.07|6.46|5.06|0
1652223720000|2022-05-10 23:02:00|6.45|5.05|6.48|5.08|6.48|5.08|6.44|5.04|0
1652223730000|2022-05-10 23:02:10|6.49|5.09|6.48|5.08|6.49|5.09|6.48|5.08|0
1652223740000|2022-05-10 23:02:20|6.46|5.06|6.46|5.06|6.46|5.06|6.46|5.06|0
1652223750000|2022-05-10 23:02:30|6.48|5.08|6.46|5.06|6.48|5.08|6.46|5.06|0
1652223760000|2022-05-10 23:02:40|6.45|5.05|6.45|5.05|6.45|5.05|6.45|5.05|0
1652223770000|2022-05-10 23:02:50|6.44|5.04|6.44|5.04|6.44|5.04|6.44|5.04|0
1652223800000|2022-05-10 23:03:20|6.47|5.07|6.46|5.06|6.47|5.07|6.46|5.06|0
1652223810000|2022-05-10 23:03:30|6.47|5.07|6.46|5.06|6.47|5.07|6.46|5.06|0
1652223820000|2022-05-10 23:03:40|6.45|5.05|6.45|5.05|6.45|5.05|6.45|5.05|0
1652223830000|2022-05-10 23:03:50|6.44|5.04|6.44|5.04|6.44|5.04|6.44|5.04|0
1652223840000|2022-05-10 23:04:00|6.45|5.05|6.45|5.05|6.45|5.05|6.45|5.05|0
1652223860000|2022-05-10 23:04:20|6.46|5.06|6.47|5.07|6.47|5.07|6.46|5.06|0
1652223870000|2022-05-10 23:04:30|6.46|5.06|6.47|5.07|6.47|5.07|6.46|5.06|0
1652223900000|2022-05-10 23:05:00|6.46|5.06|6.46|5.06|6.46|5.06|6.46|5.06|0
1652223910000|2022-05-10 23:05:10|6.44|5.04|6.44|5.04|6.44|5.04|6.44|5.04|0
1652223920000|2022-05-10 23:05:20|6.46|5.06|6.46|5.06|6.46|5.06|6.46|5.06|0
1652223930000|2022-05-10 23:05:30|6.45|5.05|6.44|5.04|6.45|5.05|6.44|5.04|0
1652223940000|2022-05-10 23:05:40|6.45|5.05|6.46|5.06|6.46|5.06|6.45|5.05|0
1652223980000|2022-05-10 23:06:20|6.47|5.07|6.47|5.07|6.47|5.07|6.47|5.07|0
1652224000000|2022-05-10 23:06:40|6.5|5.1|6.49|5.09|6.5|5.1|6.49|5.09|0
1652224010000|2022-05-10 23:06:50|6.5|5.1|6.49|5.09|6.5|5.1|6.49|5.09|0
1652224020000|2022-05-10 23:07:00|6.48|5.08|6.48|5.08|6.48|5.08|6.47|5.07|0
1652224030000|2022-05-10 23:07:10|6.47|5.07|6.46|5.06|6.47|5.07|6.46|5.06|0
1652224040000|2022-05-10 23:07:20|6.47|5.07|6.47|5.07|6.47|5.07|6.47|5.07|0
1652224050000|2022-05-10 23:07:30|6.49|5.09|6.49|5.09|6.49|5.09|6.49|5.09|0
1652224070000|2022-05-10 23:07:50|6.52|5.12|6.52|5.12|6.52|5.12|6.52|5.12|0
1652224080000|2022-05-10 23:08:00|6.51|5.11|6.5|5.1|6.51|5.11|6.5|5.1|0
1652224090000|2022-05-10 23:08:10|6.51|5.11|6.51|5.11|6.51|5.11|6.51|5.11|0
1652224100000|2022-05-10 23:08:20|6.52|5.12|6.52|5.12|6.52|5.12|6.52|5.12|0
1652224110000|2022-05-10 23:08:30|6.51|5.11|6.51|5.11|6.51|5.11|6.51|5.11|0
1652224130000|2022-05-10 23:08:50|6.54|5.14|6.54|5.14|6.54|5.14|6.51|5.11|0
1652224140000|2022-05-10 23:09:00|6.52|5.12|6.55|5.15|6.55|5.15|6.52|5.12|0
1652224150000|2022-05-10 23:09:10|6.54|5.14|6.54|5.14|6.54|5.14|6.54|5.14|0
1652224160000|2022-05-10 23:09:20|6.55|5.15|6.54|5.14|6.55|5.15|6.54|5.14|0
1652224170000|2022-05-10 23:09:30|6.55|5.15|6.56|5.16|6.56|5.16|6.55|5.15|0
1652224180000|2022-05-10 23:09:40|6.57|5.17|6.57|5.17|6.57|5.17|6.56|5.16|0
1652224190000|2022-05-10 23:09:50|6.55|5.15|6.55|5.15|6.55|5.15|6.55|5.15|0
1652224200000|2022-05-10 23:10:00|6.54|5.14|6.57|5.17|6.57|5.17|6.54|5.14|0
1652224210000|2022-05-10 23:10:10|6.56|5.16|6.56|5.16|6.56|5.16|6.56|5.16|0
1652224220000|2022-05-10 23:10:20|6.57|5.17|6.57|5.17|6.59|5.19|6.57|5.17|0
1652224230000|2022-05-10 23:10:30|6.56|5.16|6.57|5.17|6.57|5.17|6.56|5.16|0
1652224240000|2022-05-10 23:10:40|6.59|5.19|6.59|5.19|6.6|5.2|6.59|5.19|0
1652224250000|2022-05-10 23:10:50|6.57|5.17|6.57|5.17|6.57|5.17|6.57|5.17|0
1652224260000|2022-05-10 23:11:00|6.56|5.16|6.56|5.16|6.56|5.16|6.56|5.16|0
1652224270000|2022-05-10 23:11:10|6.55|5.15|6.54|5.14|6.55|5.15|6.54|5.14|0
1652224280000|2022-05-10 23:11:20|6.55|5.15|6.55|5.15|6.55|5.15|6.55|5.15|0
1652224290000|2022-05-10 23:11:30|6.54|5.14|6.54|5.14|6.54|5.14|6.54|5.14|0
1652224300000|2022-05-10 23:11:40|6.55|5.15|6.55|5.15|6.55|5.15|6.55|5.15|0
1652224320000|2022-05-10 23:12:00|6.54|5.14|6.54|5.14|6.54|5.14|6.54|5.14|0
1652224330000|2022-05-10 23:12:10|6.55|5.15|6.54|5.14|6.55|5.15|6.54|5.14|0
1652224350000|2022-05-10 23:12:30|6.55|5.15|6.55|5.15|6.55|5.15|6.55|5.15|0
1652224370000|2022-05-10 23:12:50|6.56|5.16|6.56|5.16|6.56|5.16|6.56|5.16|0
1652224380000|2022-05-10 23:13:00|6.55|5.15|6.55|5.15|6.55|5.15|6.55|5.15|0
1652224400000|2022-05-10 23:13:20|6.56|5.16|6.55|5.15|6.56|5.16|6.55|5.15|0
1652224410000|2022-05-10 23:13:30|6.56|5.16|6.56|5.16|6.56|5.16|6.56|5.16|0
1652224420000|2022-05-10 23:13:40|6.55|5.15|6.55|5.15|6.55|5.15|6.55|5.15|0
1652224430000|2022-05-10 23:13:50|6.56|5.16|6.56|5.16|6.56|5.16|6.56|5.16|0
1652224460000|2022-05-10 23:14:20|6.55|5.15|6.55|5.15|6.55|5.15|6.55|5.15|0
1652224470000|2022-05-10 23:14:30|6.54|5.14|6.54|5.14|6.54|5.14|6.54|5.14|0
1652224480000|2022-05-10 23:14:40|6.51|5.11|6.51|5.11|6.51|5.11|6.51|5.11|0
1652224490000|2022-05-10 23:14:50|6.52|5.12|6.54|5.14|6.54|5.14|6.52|5.12|0
1652224500000|2022-05-10 23:15:00|6.52|5.12|6.52|5.12|6.52|5.12|6.52|5.12|0
1652224520000|2022-05-10 23:15:20|6.51|5.11|6.52|5.12|6.52|5.12|6.51|5.11|0
1652224530000|2022-05-10 23:15:30|6.51|5.11|6.51|5.11|6.52|5.12|6.51|5.11|0
1652224540000|2022-05-10 23:15:40|6.5|5.1|6.5|5.1|6.5|5.1|6.5|5.1|0
1652224550000|2022-05-10 23:15:50|6.49|5.09|6.48|5.08|6.49|5.09|6.48|5.08|0
1652224570000|2022-05-10 23:16:10|6.5|5.1|6.5|5.1|6.5|5.1|6.5|5.1|0
1652224580000|2022-05-10 23:16:20|6.49|5.09|6.48|5.08|6.49|5.09|6.48|5.08|0
1652224610000|2022-05-10 23:16:50|6.47|5.07|6.46|5.06|6.47|5.07|6.46|5.06|0
1652224620000|2022-05-10 23:17:00|6.47|5.07|6.47|5.07|6.47|5.07|6.47|5.07|0
1652224630000|2022-05-10 23:17:10|6.46|5.06|6.46|5.06|6.46|5.06|6.46|5.06|0
1652224640000|2022-05-10 23:17:20|6.47|5.07|6.47|5.07|6.48|5.08|6.47|5.07|0
1652224650000|2022-05-10 23:17:30|6.48|5.08|6.48|5.08|6.48|5.08|6.48|5.08|0
1652224670000|2022-05-10 23:17:50|6.47|5.07|6.47|5.07|6.47|5.07|6.47|5.07|0
1652224680000|2022-05-10 23:18:00|6.46|5.06|6.45|5.05|6.46|5.06|6.45|5.05|0
1652224690000|2022-05-10 23:18:10|6.44|5.04|6.45|5.05|6.45|5.05|6.44|5.04|0
1652224700000|2022-05-10 23:18:20|6.46|5.06|6.46|5.06|6.46|5.06|6.46|5.06|0
1652224710000|2022-05-10 23:18:30|6.47|5.07|6.46|5.06|6.47|5.07|6.46|5.06|0
1652224720000|2022-05-10 23:18:40|6.45|5.05|6.45|5.05|6.45|5.05|6.45|5.05|0
1652224730000|2022-05-10 23:18:50|6.44|5.04|6.45|5.05|6.45|5.05|6.44|5.04|0
1652224740000|2022-05-10 23:19:00|6.46|5.06|6.46|5.06|6.46|5.06|6.45|5.05|0
1652224750000|2022-05-10 23:19:10|6.45|5.05|6.45|5.05|6.45|5.05|6.45|5.05|0
1652224760000|2022-05-10 23:19:20|6.46|5.06|6.45|5.05|6.46|5.06|6.45|5.05|0
1652224830000|2022-05-10 23:20:30|6.44|5.04|6.45|5.05|6.45|5.05|6.44|5.04|0
1652224860000|2022-05-10 23:21:00|6.44|5.04|6.43|5.03|6.44|5.04|6.43|5.03|0
1652224890000|2022-05-10 23:21:30|6.44|5.04|6.44|5.04|6.44|5.04|6.43|5.03|0
1652224900000|2022-05-10 23:21:40|6.43|5.03|6.44|5.04|6.44|5.04|6.43|5.03|0
1652224910000|2022-05-10 23:21:50|6.45|5.05|6.45|5.05|6.45|5.05|6.45|5.05|0
1652224950000|2022-05-10 23:22:30|6.44|5.04|6.44|5.04|6.44|5.04|6.44|5.04|0
1652224960000|2022-05-10 23:22:40|6.45|5.05|6.45|5.05|6.45|5.05|6.43|5.03|0
1652224970000|2022-05-10 23:22:50|6.44|5.04|6.43|5.03|6.44|5.04|6.43|5.03|0
1652225000000|2022-05-10 23:23:20|6.45|5.05|6.45|5.05|6.45|5.05|6.45|5.05|0
1652225030000|2022-05-10 23:23:50|6.44|5.04|6.44|5.04|6.44|5.04|6.44|5.04|0
1652225040000|2022-05-10 23:24:00|6.43|5.03|6.43|5.03|6.43|5.03|6.43|5.03|0
1652225060000|2022-05-10 23:24:20|6.44|5.04|6.44|5.04|6.44|5.04|6.44|5.04|0
1652225100000|2022-05-10 23:25:00|6.45|5.05|6.45|5.05|6.45|5.05|6.45|5.05|0
1652225110000|2022-05-10 23:25:10|6.46|5.06|6.46|5.06|6.46|5.06|6.46|5.06|0
1652225120000|2022-05-10 23:25:20|6.47|5.07|6.48|5.08|6.49|5.09|6.47|5.07|0
1652225130000|2022-05-10 23:25:30|6.47|5.07|6.48|5.08|6.48|5.08|6.47|5.07|0
1652225150000|2022-05-10 23:25:50|6.47|5.07|6.46|5.06|6.47|5.07|6.46|5.06|0
1652225170000|2022-05-10 23:26:10|6.47|5.07|6.47|5.07|6.47|5.07|6.47|5.07|0
1652225190000|2022-05-10 23:26:30|6.48|5.08|6.48|5.08|6.48|5.08|6.48|5.08|0
1652225260000|2022-05-10 23:27:40|6.47|5.07|6.46|5.06|6.47|5.07|6.46|5.06|0
1652225270000|2022-05-10 23:27:50|6.47|5.07|6.47|5.07|6.47|5.07|6.47|5.07|0
1652225400000|2022-05-10 23:30:00|6.48|5.08|6.47|5.07|6.48|5.08|6.47|5.07|0
1652225430000|2022-05-10 23:30:30|6.48|5.08|6.49|5.09|6.49|5.09|6.48|5.08|0
1652225520000|2022-05-10 23:32:00|6.51|5.11|6.51|5.11|6.51|5.11|6.51|5.11|0
1652225530000|2022-05-10 23:32:10|6.49|5.09|6.49|5.09|6.49|5.09|6.49|5.09|0
1652225560000|2022-05-10 23:32:40|6.5|5.1|6.5|5.1|6.5|5.1|6.5|5.1|0
1652225570000|2022-05-10 23:32:50|6.49|5.09|6.43|5.03|6.49|5.09|6.43|5.03|0
1652225580000|2022-05-10 23:33:00|6.34|4.94|6.39|4.99|6.39|4.99|6.34|4.94|0
1652225590000|2022-05-10 23:33:10|6.37|4.97|6.34|4.94|6.37|4.97|6.34|4.94|0
1652225600000|2022-05-10 23:33:20|6.33|4.93|6.31|4.91|6.33|4.93|6.31|4.91|0
1652225610000|2022-05-10 23:33:30|6.29|4.89|6.28|4.88|6.29|4.89|6.27|4.87|0
1652225620000|2022-05-10 23:33:40|6.29|4.89|6.3|4.9|6.31|4.91|6.29|4.89|0
1652225630000|2022-05-10 23:33:50|6.29|4.89|6.29|4.89|6.29|4.89|6.28|4.88|0
1652225640000|2022-05-10 23:34:00|6.28|4.88|6.24|4.84|6.28|4.88|6.24|4.84|0
1652225650000|2022-05-10 23:34:10|6.23|4.83|6.25|4.85|6.26|4.86|6.23|4.83|0
1652225670000|2022-05-10 23:34:30|6.23|4.83|6.23|4.83|6.23|4.83|6.23|4.83|0
1652225680000|2022-05-10 23:34:40|6.24|4.84|6.26|4.86|6.26|4.86|6.23|4.83|0
1652225690000|2022-05-10 23:34:50|6.27|4.87|6.28|4.88|6.29|4.89|6.27|4.87|0
1652225700000|2022-05-10 23:35:00|6.27|4.87|6.28|4.88|6.28|4.88|6.27|4.87|0
1652225710000|2022-05-10 23:35:10|6.29|4.89|6.29|4.89|6.29|4.89|6.29|4.89|0
1652225720000|2022-05-10 23:35:20|6.32|4.92|6.31|4.91|6.33|4.93|6.31|4.91|0
1652225730000|2022-05-10 23:35:30|6.29|4.89|6.31|4.91|6.32|4.92|6.29|4.89|0
1652225740000|2022-05-10 23:35:40|6.32|4.92|6.33|4.93|6.33|4.93|6.32|4.92|0
1652225750000|2022-05-10 23:35:50|6.35|4.95|6.37|4.97|6.37|4.97|6.35|4.95|0
1652225760000|2022-05-10 23:36:00|6.36|4.96|6.34|4.94|6.36|4.96|6.34|4.94|0
1652225770000|2022-05-10 23:36:10|6.33|4.93|6.33|4.93|6.33|4.93|6.33|4.93|0
1652225780000|2022-05-10 23:36:20|6.34|4.94|6.35|4.95|6.35|4.95|6.34|4.94|0
1652225790000|2022-05-10 23:36:30|6.34|4.94|6.33|4.93|6.34|4.94|6.33|4.93|0
1652225800000|2022-05-10 23:36:40|6.31|4.91|6.31|4.91|6.31|4.91|6.31|4.91|0
1652225810000|2022-05-10 23:36:50|6.32|4.92|6.32|4.92|6.32|4.92|6.32|4.92|0
1652225820000|2022-05-10 23:37:00|6.31|4.91|6.31|4.91|6.31|4.91|6.31|4.91|0
1652225830000|2022-05-10 23:37:10|6.32|4.92|6.32|4.92|6.32|4.92|6.32|4.92|0
1652225860000|2022-05-10 23:37:40|6.31|4.91|6.31|4.91|6.31|4.91|6.31|4.91|0
1652225870000|2022-05-10 23:37:50|6.29|4.89|6.29|4.89|6.29|4.89|6.29|4.89|0
1652225880000|2022-05-10 23:38:00|6.28|4.88|6.27|4.87|6.28|4.88|6.27|4.87|0
1652225900000|2022-05-10 23:38:20|6.26|4.86|6.27|4.87|6.27|4.87|6.26|4.86|0
1652225910000|2022-05-10 23:38:30|6.26|4.86|6.22|4.82|6.26|4.86|6.22|4.82|0
1652225920000|2022-05-10 23:38:40|6.21|4.81|6.18|4.78|6.21|4.81|6.18|4.78|0
1652225930000|2022-05-10 23:38:50|6.17|4.77|6.18|4.78|6.18|4.78|6.17|4.77|0
1652225940000|2022-05-10 23:39:00|6.19|4.79|6.19|4.79|6.19|4.79|6.19|4.79|0
1652225950000|2022-05-10 23:39:10|6.2|4.8|6.22|4.82|6.22|4.82|6.2|4.8|0
1652225960000|2022-05-10 23:39:20|6.23|4.83|6.24|4.84|6.24|4.84|6.23|4.83|0
1652225970000|2022-05-10 23:39:30|6.23|4.83|6.23|4.83|6.23|4.83|6.23|4.83|0
1652225980000|2022-05-10 23:39:40|6.22|4.82|6.22|4.82|6.22|4.82|6.22|4.82|0
1652226000000|2022-05-10 23:40:00|6.23|4.83|6.24|4.84|6.24|4.84|6.23|4.83|0
1652226010000|2022-05-10 23:40:10|6.23|4.83|6.23|4.83|6.23|4.83|6.23|4.83|0
1652226020000|2022-05-10 23:40:20|6.22|4.82|6.22|4.82|6.22|4.82|6.22|4.82|0
1652226030000|2022-05-10 23:40:30|6.23|4.83|6.21|4.81|6.23|4.83|6.21|4.81|0
1652226040000|2022-05-10 23:40:40|6.2|4.8|6.18|4.78|6.2|4.8|6.18|4.78|0
1652226060000|2022-05-10 23:41:00|6.17|4.77|6.16|4.76|6.17|4.77|6.16|4.76|0
1652226070000|2022-05-10 23:41:10|6.15|4.75|6.21|4.81|6.21|4.81|6.15|4.75|0
1652226080000|2022-05-10 23:41:20|6.2|4.8|6.21|4.81|6.21|4.81|6.18|4.78|0
1652226100000|2022-05-10 23:41:40|6.22|4.82|6.22|4.82|6.22|4.82|6.22|4.82|0
1652226110000|2022-05-10 23:41:50|6.23|4.83|6.24|4.84|6.24|4.84|6.23|4.83|0
1652226120000|2022-05-10 23:42:00|6.25|4.85|6.25|4.85|6.25|4.85|6.25|4.85|0
1652226130000|2022-05-10 23:42:10|6.26|4.86|6.26|4.86|6.26|4.86|6.26|4.86|0
1652226140000|2022-05-10 23:42:20|6.27|4.87|6.26|4.86|6.27|4.87|6.26|4.86|0
1652226160000|2022-05-10 23:42:40|6.25|4.85|6.24|4.84|6.25|4.85|6.24|4.84|0
1652226170000|2022-05-10 23:42:50|6.23|4.83|6.24|4.84|6.24|4.84|6.23|4.83|0
1652226180000|2022-05-10 23:43:00|6.26|4.86|6.26|4.86|6.26|4.86|6.26|4.86|0
1652226190000|2022-05-10 23:43:10|6.27|4.87|6.27|4.87|6.29|4.89|6.27|4.87|0
1652226200000|2022-05-10 23:43:20|6.26|4.86|6.27|4.87|6.27|4.87|6.26|4.86|0
1652226250000|2022-05-10 23:44:10|6.25|4.85|6.25|4.85|6.25|4.85|6.25|4.85|0
1652226260000|2022-05-10 23:44:20|6.26|4.86|6.27|4.87|6.27|4.87|6.26|4.86|0
1652226270000|2022-05-10 23:44:30|6.28|4.88|6.28|4.88|6.28|4.88|6.28|4.88|0
1652226300000|2022-05-10 23:45:00|6.24|4.84|6.23|4.83|6.24|4.84|6.23|4.83|0
1652226310000|2022-05-10 23:45:10|6.22|4.82|6.22|4.82|6.23|4.83|6.22|4.82|0
1652226320000|2022-05-10 23:45:20|6.19|4.79|6.19|4.79|6.19|4.79|6.18|4.78|0
1652226330000|2022-05-10 23:45:30|6.18|4.78|6.18|4.78|6.18|4.78|6.18|4.78|0
1652226350000|2022-05-10 23:45:50|6.17|4.77|6.17|4.77|6.17|4.77|6.17|4.77|0
1652226360000|2022-05-10 23:46:00|6.18|4.78|6.18|4.78|6.18|4.78|6.18|4.78|0
1652226370000|2022-05-10 23:46:10|6.19|4.79|6.18|4.78|6.19|4.79|6.18|4.78|0
1652226380000|2022-05-10 23:46:20|6.17|4.77|6.17|4.77|6.17|4.77|6.16|4.76|0
1652226390000|2022-05-10 23:46:30|6.15|4.75|6.15|4.75|6.15|4.75|6.15|4.75|0
1652226400000|2022-05-10 23:46:40|6.16|4.76|6.18|4.78|6.18|4.78|6.16|4.76|0
1652226410000|2022-05-10 23:46:50|6.17|4.77|6.17|4.77|6.17|4.77|6.17|4.77|0
1652226420000|2022-05-10 23:47:00|6.18|4.78|6.18|4.78|6.18|4.78|6.18|4.78|0
1652226430000|2022-05-10 23:47:10|6.17|4.77|6.17|4.77|6.17|4.77|6.17|4.77|0
1652226440000|2022-05-10 23:47:20|6.16|4.76|6.19|4.79|6.19|4.79|6.16|4.76|0
1652226450000|2022-05-10 23:47:30|6.21|4.81|6.21|4.81|6.22|4.82|6.21|4.81|0
1652226460000|2022-05-10 23:47:40|6.2|4.8|6.2|4.8|6.2|4.8|6.2|4.8|0
1652226470000|2022-05-10 23:47:50|6.19|4.79|6.21|4.81|6.21|4.81|6.19|4.79|0
1652226480000|2022-05-10 23:48:00|6.22|4.82|6.22|4.82|6.22|4.82|6.22|4.82|0
1652226490000|2022-05-10 23:48:10|6.25|4.85|6.24|4.84|6.25|4.85|6.24|4.84|0
1652226500000|2022-05-10 23:48:20|6.25|4.85|6.24|4.84|6.25|4.85|6.24|4.84|0
1652226510000|2022-05-10 23:48:30|6.23|4.83|6.24|4.84|6.24|4.84|6.23|4.83|0
1652226530000|2022-05-10 23:48:50|6.23|4.83|6.23|4.83|6.23|4.83|6.23|4.83|0
1652226540000|2022-05-10 23:49:00|6.24|4.84|6.23|4.83|6.24|4.84|6.23|4.83|0
1652226550000|2022-05-10 23:49:10|6.22|4.82|6.19|4.79|6.22|4.82|6.19|4.79|0
1652226560000|2022-05-10 23:49:20|6.18|4.78|6.18|4.78|6.18|4.78|6.18|4.78|0
1652226570000|2022-05-10 23:49:30|6.19|4.79|6.17|4.77|6.19|4.79|6.17|4.77|0
1652226580000|2022-05-10 23:49:40|6.16|4.76|6.15|4.75|6.16|4.76|6.15|4.75|0
1652226590000|2022-05-10 23:49:50|6.16|4.76|6.15|4.75|6.16|4.76|6.15|4.75|0
1652226600000|2022-05-10 23:50:00|6.16|4.76|6.17|4.77|6.17|4.77|6.16|4.76|0
1652226610000|2022-05-10 23:50:10|6.18|4.78|6.17|4.77|6.18|4.78|6.16|4.76|0
1652226620000|2022-05-10 23:50:20|6.16|4.76|6.15|4.75|6.16|4.76|6.15|4.75|0
1652226630000|2022-05-10 23:50:30|6.14|4.74|6.13|4.73|6.14|4.74|6.13|4.73|0
1652226640000|2022-05-10 23:50:40|6.14|4.74|6.13|4.73|6.14|4.74|6.13|4.73|0
1652226650000|2022-05-10 23:50:50|6.14|4.74|6.16|4.76|6.16|4.76|6.14|4.74|0
1652226660000|2022-05-10 23:51:00|6.13|4.73|6.13|4.73|6.13|4.73|6.13|4.73|0
1652226670000|2022-05-10 23:51:10|6.14|4.74|6.14|4.74|6.14|4.74|6.14|4.74|0
1652226680000|2022-05-10 23:51:20|6.15|4.75|6.13|4.73|6.15|4.75|6.13|4.73|0
1652226700000|2022-05-10 23:51:40|6.14|4.74|6.14|4.74|6.14|4.74|6.13|4.73|0
1652226710000|2022-05-10 23:51:50|6.13|4.73|6.13|4.73|6.14|4.74|6.13|4.73|0
1652226720000|2022-05-10 23:52:00|6.14|4.74|6.14|4.74|6.15|4.75|6.14|4.74|0
1652226730000|2022-05-10 23:52:10|6.15|4.75|6.15|4.75|6.15|4.75|6.15|4.75|0
1652226740000|2022-05-10 23:52:20|6.14|4.74|6.15|4.75|6.15|4.75|6.14|4.74|0
1652226750000|2022-05-10 23:52:30|6.16|4.76|6.19|4.79|6.19|4.79|6.16|4.76|0
1652226760000|2022-05-10 23:52:40|6.17|4.77|6.18|4.78|6.18|4.78|6.17|4.77|0
1652226770000|2022-05-10 23:52:50|6.19|4.79|6.16|4.76|6.19|4.79|6.16|4.76|0
1652226780000|2022-05-10 23:53:00|6.14|4.74|6.14|4.74|6.14|4.74|6.14|4.74|0
1652226790000|2022-05-10 23:53:10|6.15|4.75|6.14|4.74|6.15|4.75|6.14|4.74|0
1652226810000|2022-05-10 23:53:30|6.16|4.76|6.17|4.77|6.17|4.77|6.16|4.76|0
1652226820000|2022-05-10 23:53:40|6.16|4.76|6.16|4.76|6.16|4.76|6.16|4.76|0
1652226830000|2022-05-10 23:53:50|6.14|4.74|6.14|4.74|6.14|4.74|6.14|4.74|0
1652226840000|2022-05-10 23:54:00|6.15|4.75|6.16|4.76|6.16|4.76|6.15|4.75|0
1652226870000|2022-05-10 23:54:30|6.14|4.74|6.14|4.74|6.14|4.74|6.14|4.74|0
1652226880000|2022-05-10 23:54:40|6.15|4.75|6.15|4.75|6.15|4.75|6.15|4.75|0
1652226890000|2022-05-10 23:54:50|6.14|4.74|6.13|4.73|6.14|4.74|6.13|4.73|0
1652226900000|2022-05-10 23:55:00|6.14|4.74|6.14|4.74|6.14|4.74|6.14|4.74|0
1652226920000|2022-05-10 23:55:20|6.13|4.73|6.13|4.73|6.14|4.74|6.13|4.73|0
1652226930000|2022-05-10 23:55:30|6.04|4.64|6.08|4.68|6.08|4.68|6.04|4.64|0
1652226940000|2022-05-10 23:55:40|6.06|4.66|6.04|4.64|6.06|4.66|6.04|4.64|0
1652226950000|2022-05-10 23:55:50|6.01|4.61|6.03|4.63|6.04|4.64|6.01|4.61|0
1652226960000|2022-05-10 23:56:00|6.04|4.64|6.06|4.66|6.07|4.67|6.04|4.64|0
1652226970000|2022-05-10 23:56:10|6.09|4.69|6.08|4.68|6.09|4.69|6.08|4.68|0
1652227000000|2022-05-10 23:56:40|6.1|4.7|6.11|4.71|6.11|4.71|6.1|4.7|0
1652227010000|2022-05-10 23:56:50|6.12|4.72|6.12|4.72|6.12|4.72|6.12|4.72|0
1652227020000|2022-05-10 23:57:00|6.11|4.71|6.11|4.71|6.11|4.71|6.11|4.71|0
1652227030000|2022-05-10 23:57:10|6.13|4.73|6.14|4.74|6.14|4.74|6.13|4.73|0
1652227040000|2022-05-10 23:57:20|6.16|4.76|6.16|4.76|6.16|4.76|6.16|4.76|0
1652227050000|2022-05-10 23:57:30|6.17|4.77|6.2|4.8|6.2|4.8|6.17|4.77|0
1652227060000|2022-05-10 23:57:40|6.19|4.79|6.2|4.8|6.2|4.8|6.19|4.79|0
1652227080000|2022-05-10 23:58:00|6.24|4.84|6.26|4.86|6.26|4.86|6.24|4.84|0
1652227090000|2022-05-10 23:58:10|6.24|4.84|6.23|4.83|6.24|4.84|6.23|4.83|0
1652227100000|2022-05-10 23:58:20|6.24|4.84|6.23|4.83|6.24|4.84|6.23|4.83|0
1652227110000|2022-05-10 23:58:30|6.24|4.84|6.25|4.85|6.25|4.85|6.24|4.84|0
1652227120000|2022-05-10 23:58:40|6.26|4.86|6.26|4.86|6.26|4.86|6.25|4.85|0
1652227130000|2022-05-10 23:58:50|6.25|4.85|6.25|4.85|6.25|4.85|6.25|4.85|0
1652227140000|2022-05-10 23:59:00|6.26|4.86|6.26|4.86|6.26|4.86|6.26|4.86|0
1652227150000|2022-05-10 23:59:10|6.25|4.85|6.25|4.85|6.25|4.85|6.25|4.85|0
1652227160000|2022-05-10 23:59:20|6.24|4.84|6.25|4.85|6.25|4.85|6.24|4.84|0
1652227180000|2022-05-10 23:59:40|6.26|4.86|6.26|4.86|6.26|4.86|6.26|4.86|0
1652227200000|2022-05-11 00:00:00|6.25|4.85|6.21|4.81|6.25|4.85|6.21|4.81|0
1652227210000|2022-05-11 00:00:10|6.2|4.8|6.18|4.78|6.2|4.8|6.18|4.78|0
1652227220000|2022-05-11 00:00:20|6.19|4.79|6.2|4.8|6.2|4.8|6.18|4.78|0
1652227230000|2022-05-11 00:00:30|6.19|4.79|6.19|4.79|6.19|4.79|6.19|4.79|0
1652227240000|2022-05-11 00:00:40|6.18|4.78|6.2|4.8|6.2|4.8|6.18|4.78|0
1652227250000|2022-05-11 00:00:50|6.19|4.79|6.17|4.77|6.19|4.79|6.17|4.77|0
1652227260000|2022-05-11 00:01:00|6.14|4.74|6.11|4.71|6.14|4.74|6.11|4.71|0
1652227270000|2022-05-11 00:01:10|6.1|4.7|6.09|4.69|6.1|4.7|6.09|4.69|0
1652227290000|2022-05-11 00:01:30|6.08|4.68|6.08|4.68|6.08|4.68|6.07|4.67|0
1652227300000|2022-05-11 00:01:40|6.11|4.71|6.12|4.72|6.12|4.72|6.11|4.71|0
1652227310000|2022-05-11 00:01:50|6.11|4.71|6.11|4.71|6.12|4.72|6.11|4.71|0
1652227320000|2022-05-11 00:02:00|6.12|4.72|6.14|4.74|6.14|4.74|6.12|4.72|0
1652227330000|2022-05-11 00:02:10|6.15|4.75|6.15|4.75|6.15|4.75|6.15|4.75|0
1652227340000|2022-05-11 00:02:20|6.13|4.73|6.13|4.73|6.13|4.73|6.13|4.73|0
1652227350000|2022-05-11 00:02:30|6.14|4.74|6.15|4.75|6.15|4.75|6.14|4.74|0
1652227360000|2022-05-11 00:02:40|6.17|4.77|6.12|4.72|6.17|4.77|6.12|4.72|0
1652227370000|2022-05-11 00:02:50|6.15|4.75|6.17|4.77|6.17|4.77|6.14|4.74|0
1652227380000|2022-05-11 00:03:00|6.14|4.74|6.1|4.7|6.14|4.74|6.1|4.7|0
1652227390000|2022-05-11 00:03:10|6.12|4.72|6.15|4.75|6.15|4.75|6.12|4.72|0
1652227400000|2022-05-11 00:03:20|6.14|4.74|6.16|4.76|6.16|4.76|6.14|4.74|0
1652227410000|2022-05-11 00:03:30|6.17|4.77|6.17|4.77|6.17|4.77|6.17|4.77|0
1652227420000|2022-05-11 00:03:40|6.16|4.76|6.15|4.75|6.16|4.76|6.15|4.75|0
1652227430000|2022-05-11 00:03:50|6.17|4.77|6.15|4.75|6.17|4.77|6.15|4.75|0
1652227440000|2022-05-11 00:04:00|6.16|4.76|6.14|4.74|6.16|4.76|6.14|4.74|0
1652227450000|2022-05-11 00:04:10|6.17|4.77|6.18|4.78|6.18|4.78|6.17|4.77|0
1652227460000|2022-05-11 00:04:20|6.21|4.81|6.2|4.8|6.21|4.81|6.2|4.8|0
1652227470000|2022-05-11 00:04:30|6.21|4.81|6.2|4.8|6.21|4.81|6.19|4.79|0
1652227480000|2022-05-11 00:04:40|6.23|4.83|6.23|4.83|6.23|4.83|6.21|4.81|0
1652227490000|2022-05-11 00:04:50|6.24|4.84|6.22|4.82|6.24|4.84|6.22|4.82|0
1652227500000|2022-05-11 00:05:00|6.24|4.84|6.21|4.81|6.24|4.84|6.21|4.81|0
1652227510000|2022-05-11 00:05:10|6.22|4.82|6.29|4.89|6.29|4.89|6.22|4.82|0
1652227520000|2022-05-11 00:05:20|6.27|4.87|6.32|4.92|6.32|4.92|6.27|4.87|0
1652227530000|2022-05-11 00:05:30|6.33|4.93|6.37|4.97|6.37|4.97|6.33|4.93|0
1652227540000|2022-05-11 00:05:40|6.4|5|6.38|4.98|6.4|5|6.37|4.97|0
1652227550000|2022-05-11 00:05:50|6.4|5|6.38|4.98|6.4|5|6.38|4.98|0
1652227560000|2022-05-11 00:06:00|6.41|5.01|6.4|5|6.41|5.01|6.4|5|0
1652227570000|2022-05-11 00:06:10|6.41|5.01|6.41|5.01|6.42|5.02|6.4|5|0
1652227580000|2022-05-11 00:06:20|6.4|5|6.4|5|6.4|5|6.4|5|0
1652227590000|2022-05-11 00:06:30|6.39|4.99|6.39|4.99|6.41|5.01|6.39|4.99|0
1652227600000|2022-05-11 00:06:40|6.43|5.03|6.44|5.04|6.45|5.05|6.43|5.03|0
1652227610000|2022-05-11 00:06:50|6.45|5.05|6.43|5.03|6.45|5.05|6.43|5.03|0
1652227620000|2022-05-11 00:07:00|6.45|5.05|6.46|5.06|6.47|5.07|6.45|5.05|0
1652227630000|2022-05-11 00:07:10|6.44|5.04|6.45|5.05|6.47|5.07|6.44|5.04|0
1652227640000|2022-05-11 00:07:20|6.44|5.04|6.4|5|6.44|5.04|6.4|5|0
1652227650000|2022-05-11 00:07:30|6.41|5.01|6.43|5.03|6.43|5.03|6.41|5.01|0
1652227660000|2022-05-11 00:07:40|6.48|5.08|6.5|5.1|6.5|5.1|6.48|5.08|0
1652227670000|2022-05-11 00:07:50|6.49|5.09|6.52|5.12|6.52|5.12|6.49|5.09|0
1652227680000|2022-05-11 00:08:00|6.51|5.11|6.51|5.11|6.51|5.11|6.51|5.11|0
1652227690000|2022-05-11 00:08:10|6.52|5.12|6.55|5.15|6.55|5.15|6.52|5.12|0
1652227700000|2022-05-11 00:08:20|6.52|5.12|6.53|5.13|6.55|5.15|6.52|5.12|0
1652227710000|2022-05-11 00:08:30|6.54|5.14|6.55|5.15|6.56|5.16|6.54|5.14|0
1652227720000|2022-05-11 00:08:40|6.57|5.17|6.56|5.16|6.58|5.18|6.56|5.16|0
1652227730000|2022-05-11 00:08:50|6.57|5.17|6.56|5.16|6.57|5.17|6.56|5.16|0
1652227740000|2022-05-11 00:09:00|6.57|5.17|6.59|5.19|6.6|5.2|6.57|5.17|0
1652227750000|2022-05-11 00:09:10|6.58|5.18|6.56|5.16|6.58|5.18|6.56|5.16|0
1652227760000|2022-05-11 00:09:20|6.55|5.15|6.56|5.16|6.56|5.16|6.53|5.13|0
1652227770000|2022-05-11 00:09:30|6.55|5.15|6.6|5.2|6.6|5.2|6.55|5.15|0
1652227780000|2022-05-11 00:09:40|6.59|5.19|6.58|5.18|6.59|5.19|6.58|5.18|0
1652227790000|2022-05-11 00:09:50|6.6|5.2|6.61|5.21|6.61|5.21|6.59|5.19|0
1652227800000|2022-05-11 00:10:00|6.6|5.2|6.59|5.19|6.6|5.2|6.58|5.18|0
1652227810000|2022-05-11 00:10:10|6.61|5.21|6.64|5.24|6.64|5.24|6.61|5.21|0
1652227820000|2022-05-11 00:10:20|6.63|5.23|6.62|5.22|6.63|5.23|6.62|5.22|0
1652227830000|2022-05-11 00:10:30|6.6|5.2|6.6|5.2|6.6|5.2|6.59|5.19|0
1652227840000|2022-05-11 00:10:40|6.62|5.22|6.62|5.22|6.62|5.22|6.62|5.22|0
1652227860000|2022-05-11 00:11:00|6.64|5.24|6.63|5.23|6.66|5.26|6.63|5.23|0
1652227870000|2022-05-11 00:11:10|6.64|5.24|6.63|5.23|6.66|5.26|6.63|5.23|0
1652227880000|2022-05-11 00:11:20|6.66|5.26|6.63|5.23|6.66|5.26|6.63|5.23|0
1652227890000|2022-05-11 00:11:30|6.62|5.22|6.62|5.22|6.63|5.23|6.62|5.22|0
1652227900000|2022-05-11 00:11:40|6.61|5.21|6.62|5.22|6.62|5.22|6.61|5.21|0
1652227910000|2022-05-11 00:11:50|6.63|5.23|6.63|5.23|6.63|5.23|6.63|5.23|0
1652227920000|2022-05-11 00:12:00|6.62|5.22|6.62|5.22|6.62|5.22|6.61|5.21|0
1652227930000|2022-05-11 00:12:10|6.63|5.23|6.63|5.23|6.63|5.23|6.62|5.22|0
1652227940000|2022-05-11 00:12:20|6.62|5.22|6.61|5.21|6.62|5.22|6.61|5.21|0
1652227950000|2022-05-11 00:12:30|6.62|5.22|6.62|5.22|6.62|5.22|6.62|5.22|0
1652227960000|2022-05-11 00:12:40|6.61|5.21|6.62|5.22|6.62|5.22|6.61|5.21|0
1652227970000|2022-05-11 00:12:50|6.63|5.23|6.62|5.22|6.63|5.23|6.62|5.22|0
1652227980000|2022-05-11 00:13:00|6.63|5.23|6.65|5.25|6.65|5.25|6.63|5.23|0
1652227990000|2022-05-11 00:13:10|6.63|5.23|6.63|5.23|6.63|5.23|6.63|5.23|0
1652228000000|2022-05-11 00:13:20|6.65|5.25|6.65|5.25|6.65|5.25|6.65|5.25|0
1652228010000|2022-05-11 00:13:30|6.63|5.23|6.62|5.22|6.63|5.23|6.62|5.22|0
1652228020000|2022-05-11 00:13:40|6.61|5.21|6.61|5.21|6.61|5.21|6.61|5.21|0
1652228030000|2022-05-11 00:13:50|6.62|5.22|6.63|5.23|6.63|5.23|6.62|5.22|0
1652228040000|2022-05-11 00:14:00|6.65|5.25|6.63|5.23|6.65|5.25|6.63|5.23|0
1652228050000|2022-05-11 00:14:10|6.64|5.24|6.64|5.24|6.64|5.24|6.64|5.24|0
1652228060000|2022-05-11 00:14:20|6.65|5.25|6.66|5.26|6.66|5.26|6.65|5.25|0
1652228070000|2022-05-11 00:14:30|6.65|5.25|6.66|5.26|6.66|5.26|6.65|5.25|0
1652228090000|2022-05-11 00:14:50|6.65|5.25|6.65|5.25|6.65|5.25|6.65|5.25|0
1652228100000|2022-05-11 00:15:00|6.66|5.26|6.62|5.22|6.66|5.26|6.62|5.22|0
1652228110000|2022-05-11 00:15:10|6.61|5.21|6.66|5.26|6.66|5.26|6.61|5.21|0
1652228130000|2022-05-11 00:15:30|6.79|5.39|6.79|5.39|6.79|5.39|6.79|5.39|0
1652228140000|2022-05-11 00:15:40|6.83|5.43|6.76|5.36|6.83|5.43|6.76|5.36|0
1652228150000|2022-05-11 00:15:50|6.78|5.38|6.75|5.35|6.78|5.38|6.75|5.35|0
1652228160000|2022-05-11 00:16:00|6.74|5.34|6.76|5.36|6.76|5.36|6.72|5.32|0
1652228170000|2022-05-11 00:16:10|6.78|5.38|6.79|5.39|6.79|5.39|6.78|5.38|0
1652228180000|2022-05-11 00:16:20|6.8|5.4|6.8|5.4|6.8|5.4|6.8|5.4|0
1652228190000|2022-05-11 00:16:30|6.79|5.39|6.83|5.43|6.83|5.43|6.79|5.39|0
1652228200000|2022-05-11 00:16:40|6.82|5.42|6.8|5.4|6.82|5.42|6.79|5.39|0
1652228210000|2022-05-11 00:16:50|6.79|5.39|6.79|5.39|6.79|5.39|6.79|5.39|0
1652228220000|2022-05-11 00:17:00|6.78|5.38|6.78|5.38|6.78|5.38|6.78|5.38|0
1652228230000|2022-05-11 00:17:10|6.79|5.39|6.79|5.39|6.79|5.39|6.79|5.39|0
1652228240000|2022-05-11 00:17:20|6.78|5.38|6.8|5.4|6.8|5.4|6.78|5.38|0
1652228250000|2022-05-11 00:17:30|6.81|5.41|6.81|5.41|6.83|5.43|6.81|5.41|0
1652228260000|2022-05-11 00:17:40|6.83|5.43|6.81|5.41|6.83|5.43|6.8|5.4|0
1652228270000|2022-05-11 00:17:50|6.8|5.4|6.79|5.39|6.81|5.41|6.79|5.39|0
1652228280000|2022-05-11 00:18:00|6.81|5.41|6.81|5.41|6.81|5.41|6.8|5.4|0
1652228290000|2022-05-11 00:18:10|6.83|5.43|6.8|5.4|6.83|5.43|6.8|5.4|0
1652228300000|2022-05-11 00:18:20|6.81|5.41|6.81|5.41|6.81|5.41|6.81|5.41|0
1652228310000|2022-05-11 00:18:30|6.8|5.4|6.81|5.41|6.81|5.41|6.79|5.39|0
1652228330000|2022-05-11 00:18:50|6.83|5.43|6.83|5.43|6.83|5.43|6.83|5.43|0
1652228340000|2022-05-11 00:19:00|6.82|5.42|6.83|5.43|6.83|5.43|6.82|5.42|0
1652228370000|2022-05-11 00:19:30|6.82|5.42|6.83|5.43|6.83|5.43|6.81|5.41|0
1652228390000|2022-05-11 00:19:50|6.79|5.39|6.8|5.4|6.8|5.4|6.79|5.39|0
1652228400000|2022-05-11 00:20:00|6.81|5.41|6.81|5.41|6.81|5.41|6.81|5.41|0
1652228410000|2022-05-11 00:20:10|6.8|5.4|6.77|5.37|6.8|5.4|6.77|5.37|0
1652228420000|2022-05-11 00:20:20|6.8|5.4|6.81|5.41|6.81|5.41|6.8|5.4|0
1652228430000|2022-05-11 00:20:30|6.8|5.4|6.8|5.4|6.8|5.4|6.8|5.4|0
1652228440000|2022-05-11 00:20:40|6.79|5.39|6.79|5.39|6.79|5.39|6.77|5.37|0
1652228450000|2022-05-11 00:20:50|6.77|5.37|6.76|5.36|6.77|5.37|6.76|5.36|0
1652228460000|2022-05-11 00:21:00|6.75|5.35|6.74|5.34|6.75|5.35|6.74|5.34|0
1652228470000|2022-05-11 00:21:10|6.75|5.35|6.76|5.36|6.76|5.36|6.75|5.35|0
1652228480000|2022-05-11 00:21:20|6.75|5.35|6.77|5.37|6.77|5.37|6.75|5.35|0
1652228490000|2022-05-11 00:21:30|6.79|5.39|6.77|5.37|6.79|5.39|6.77|5.37|0
1652228500000|2022-05-11 00:21:40|6.78|5.38|6.79|5.39|6.79|5.39|6.78|5.38|0
1652228510000|2022-05-11 00:21:50|6.78|5.38|6.79|5.39|6.79|5.39|6.78|5.38|0
1652228520000|2022-05-11 00:22:00|6.78|5.38|6.77|5.37|6.78|5.38|6.77|5.37|0
1652228570000|2022-05-11 00:22:50|6.78|5.38|6.8|5.4|6.8|5.4|6.78|5.38|0
1652228580000|2022-05-11 00:23:00|6.81|5.41|6.83|5.43|6.83|5.43|6.81|5.41|0
1652228630000|2022-05-11 00:23:50|6.91|5.51|6.89|5.49|6.91|5.51|6.88|5.48|0
1652228640000|2022-05-11 00:24:00|6.91|5.51|6.85|5.45|6.91|5.51|6.85|5.45|0
1652228650000|2022-05-11 00:24:10|6.86|5.46|6.86|5.46|6.87|5.47|6.86|5.46|0
1652228660000|2022-05-11 00:24:20|6.85|5.45|6.83|5.43|6.85|5.45|6.81|5.41|0
1652228680000|2022-05-11 00:24:40|6.84|5.44|6.85|5.45|6.85|5.45|6.84|5.44|0
1652228690000|2022-05-11 00:24:50|6.87|5.47|6.88|5.48|6.88|5.48|6.87|5.47|0
1652228700000|2022-05-11 00:25:00|6.87|5.47|6.85|5.45|6.88|5.48|6.85|5.45|0
1652228710000|2022-05-11 00:25:10|6.86|5.46|6.88|5.48|6.89|5.49|6.85|5.45|0
1652228720000|2022-05-11 00:25:20|6.89|5.49|6.9|5.5|6.9|5.5|6.89|5.49|0
1652228730000|2022-05-11 00:25:30|6.91|5.51|6.9|5.5|6.92|5.52|6.9|5.5|0
1652228740000|2022-05-11 00:25:40|6.91|5.51|6.92|5.52|6.92|5.52|6.91|5.51|0
1652228750000|2022-05-11 00:25:50|6.91|5.51|6.89|5.49|6.91|5.51|6.89|5.49|0
1652228760000|2022-05-11 00:26:00|6.91|5.51|6.91|5.51|6.92|5.52|6.91|5.51|0
1652228770000|2022-05-11 00:26:10|6.89|5.49|6.88|5.48|6.89|5.49|6.87|5.47|0
1652228780000|2022-05-11 00:26:20|6.87|5.47|6.87|5.47|6.87|5.47|6.87|5.47|0
1652228790000|2022-05-11 00:26:30|6.86|5.46|6.86|5.46|6.86|5.46|6.86|5.46|0
1652228800000|2022-05-11 00:26:40|6.87|5.47|6.88|5.48|6.89|5.49|6.87|5.47|0
1652228810000|2022-05-11 00:26:50|6.86|5.46|6.86|5.46|6.86|5.46|6.86|5.46|0
1652228820000|2022-05-11 00:27:00|6.87|5.47|6.86|5.46|6.87|5.47|6.86|5.46|0
1652228850000|2022-05-11 00:27:30|6.87|5.47|6.86|5.46|6.87|5.47|6.86|5.46|0
1652228860000|2022-05-11 00:27:40|6.85|5.45|6.85|5.45|6.85|5.45|6.85|5.45|0
1652228880000|2022-05-11 00:28:00|6.84|5.44|6.82|5.42|6.84|5.44|6.82|5.42|0
1652228890000|2022-05-11 00:28:10|6.81|5.41|6.81|5.41|6.81|5.41|6.8|5.4|0
1652228900000|2022-05-11 00:28:20|6.82|5.42|6.84|5.44|6.84|5.44|6.82|5.42|0
1652228910000|2022-05-11 00:28:30|6.85|5.45|6.84|5.44|6.85|5.45|6.84|5.44|0
1652228920000|2022-05-11 00:28:40|6.83|5.43|6.82|5.42|6.83|5.43|6.82|5.42|0
1652228950000|2022-05-11 00:29:10|6.8|5.4|6.79|5.39|6.8|5.4|6.79|5.39|0
1652228960000|2022-05-11 00:29:20|6.77|5.37|6.79|5.39|6.79|5.39|6.77|5.37|0
1652228970000|2022-05-11 00:29:30|6.78|5.38|6.78|5.38|6.78|5.38|6.78|5.38|0
1652228980000|2022-05-11 00:29:40|6.79|5.39|6.77|5.37|6.79|5.39|6.77|5.37|0
1652228990000|2022-05-11 00:29:50|6.78|5.38|6.79|5.39|6.79|5.39|6.78|5.38|0
1652229000000|2022-05-11 00:30:00|6.77|5.37|6.78|5.38|6.78|5.38|6.77|5.37|0
1652229010000|2022-05-11 00:30:10|6.77|5.37|6.77|5.37|6.77|5.37|6.76|5.36|0
1652229020000|2022-05-11 00:30:20|6.78|5.38|6.77|5.37|6.78|5.38|6.77|5.37|0
1652229030000|2022-05-11 00:30:30|6.76|5.36|6.77|5.37|6.77|5.37|6.76|5.36|0
1652229040000|2022-05-11 00:30:40|6.76|5.36|6.75|5.35|6.76|5.36|6.75|5.35|0
1652229050000|2022-05-11 00:30:50|6.72|5.32|6.75|5.35|6.75|5.35|6.72|5.32|0
1652229060000|2022-05-11 00:31:00|6.73|5.33|6.73|5.33|6.73|5.33|6.73|5.33|0
1652229070000|2022-05-11 00:31:10|6.74|5.34|6.75|5.35|6.75|5.35|6.74|5.34|0
1652229080000|2022-05-11 00:31:20|6.77|5.37|6.76|5.36|6.77|5.37|6.76|5.36|0
1652229090000|2022-05-11 00:31:30|6.75|5.35|6.75|5.35|6.75|5.35|6.75|5.35|0
1652229100000|2022-05-11 00:31:40|6.76|5.36|6.75|5.35|6.76|5.36|6.75|5.35|0
1652229110000|2022-05-11 00:31:50|6.76|5.36|6.76|5.36|6.76|5.36|6.76|5.36|0
1652229120000|2022-05-11 00:32:00|6.77|5.37|6.76|5.36|6.77|5.37|6.76|5.36|0
1652229130000|2022-05-11 00:32:10|6.77|5.37|6.78|5.38|6.78|5.38|6.77|5.37|0
1652229140000|2022-05-11 00:32:20|6.77|5.37|6.77|5.37|6.78|5.38|6.77|5.37|0
1652229150000|2022-05-11 00:32:30|6.76|5.36|6.75|5.35|6.76|5.36|6.75|5.35|0
1652229160000|2022-05-11 00:32:40|6.73|5.33|6.73|5.33|6.73|5.33|6.73|5.33|0
1652229170000|2022-05-11 00:32:50|6.74|5.34|6.75|5.35|6.75|5.35|6.74|5.34|0
1652229180000|2022-05-11 00:33:00|6.76|5.36|6.74|5.34|6.76|5.36|6.74|5.34|0
1652229190000|2022-05-11 00:33:10|6.75|5.35|6.73|5.33|6.75|5.35|6.73|5.33|0
1652229200000|2022-05-11 00:33:20|6.72|5.32|6.72|5.32|6.73|5.33|6.72|5.32|0
1652229210000|2022-05-11 00:33:30|6.74|5.34|6.73|5.33|6.74|5.34|6.73|5.33|0
1652229220000|2022-05-11 00:33:40|6.74|5.34|6.74|5.34|6.74|5.34|6.74|5.34|0
1652229230000|2022-05-11 00:33:50|6.76|5.36|6.76|5.36|6.76|5.36|6.76|5.36|0
1652229240000|2022-05-11 00:34:00|6.75|5.35|6.76|5.36|6.76|5.36|6.75|5.35|0
1652229250000|2022-05-11 00:34:10|6.75|5.35|6.75|5.35|6.75|5.35|6.75|5.35|0
1652229260000|2022-05-11 00:34:20|6.76|5.36|6.76|5.36|6.77|5.37|6.74|5.34|0
1652229270000|2022-05-11 00:34:30|6.81|5.41|6.84|5.44|6.84|5.44|6.81|5.41|0
1652229280000|2022-05-11 00:34:40|6.82|5.42|6.83|5.43|6.84|5.44|6.82|5.42|0
1652229290000|2022-05-11 00:34:50|6.84|5.44|6.82|5.42|6.85|5.45|6.82|5.42|0
1652229300000|2022-05-11 00:35:00|6.81|5.41|6.8|5.4|6.81|5.41|6.8|5.4|0
1652229310000|2022-05-11 00:35:10|6.79|5.39|6.78|5.38|6.79|5.39|6.77|5.37|0
1652229320000|2022-05-11 00:35:20|6.76|5.36|6.76|5.36|6.76|5.36|6.76|5.36|0
1652229330000|2022-05-11 00:35:30|6.77|5.37|6.76|5.36|6.77|5.37|6.76|5.36|0
1652229340000|2022-05-11 00:35:40|6.77|5.37|6.76|5.36|6.77|5.37|6.76|5.36|0
1652229350000|2022-05-11 00:35:50|6.77|5.37|6.73|5.33|6.77|5.37|6.73|5.33|0
1652229360000|2022-05-11 00:36:00|6.74|5.34|6.76|5.36|6.76|5.36|6.74|5.34|0
1652229370000|2022-05-11 00:36:10|6.74|5.34|6.74|5.34|6.74|5.34|6.74|5.34|0
1652229390000|2022-05-11 00:36:30|6.75|5.35|6.74|5.34|6.75|5.35|6.74|5.34|0
1652229410000|2022-05-11 00:36:50|6.76|5.36|6.77|5.37|6.77|5.37|6.75|5.35|0
1652229420000|2022-05-11 00:37:00|6.76|5.36|6.73|5.33|6.76|5.36|6.73|5.33|0
1652229430000|2022-05-11 00:37:10|6.74|5.34|6.73|5.33|6.74|5.34|6.73|5.33|0
1652229440000|2022-05-11 00:37:20|6.74|5.34|6.74|5.34|6.74|5.34|6.74|5.34|0
1652229450000|2022-05-11 00:37:30|6.73|5.33|6.73|5.33|6.73|5.33|6.73|5.33|0
1652229460000|2022-05-11 00:37:40|6.74|5.34|6.74|5.34|6.74|5.34|6.74|5.34|0
1652229470000|2022-05-11 00:37:50|6.73|5.33|6.74|5.34|6.74|5.34|6.73|5.33|0
1652229480000|2022-05-11 00:38:00|6.73|5.33|6.72|5.32|6.73|5.33|6.72|5.32|0
1652229490000|2022-05-11 00:38:10|6.73|5.33|6.74|5.34|6.76|5.36|6.73|5.33|0
1652229500000|2022-05-11 00:38:20|6.73|5.33|6.74|5.34|6.74|5.34|6.73|5.33|0
1652229520000|2022-05-11 00:38:40|6.76|5.36|6.76|5.36|6.76|5.36|6.76|5.36|0
1652229530000|2022-05-11 00:38:50|6.74|5.34|6.76|5.36|6.76|5.36|6.74|5.34|0
1652229540000|2022-05-11 00:39:00|6.74|5.34|6.74|5.34|6.74|5.34|6.73|5.33|0
1652229550000|2022-05-11 00:39:10|6.73|5.33|6.73|5.33|6.73|5.33|6.73|5.33|0
1652229560000|2022-05-11 00:39:20|6.72|5.32|6.74|5.34|6.74|5.34|6.72|5.32|0
1652229570000|2022-05-11 00:39:30|6.76|5.36|6.74|5.34|6.76|5.36|6.74|5.34|0
1652229580000|2022-05-11 00:39:40|6.73|5.33|6.72|5.32|6.73|5.33|6.72|5.32|0
1652229590000|2022-05-11 00:39:50|6.7|5.3|6.7|5.3|6.7|5.3|6.69|5.29|0
1652229600000|2022-05-11 00:40:00|6.69|5.29|6.69|5.29|6.69|5.29|6.69|5.29|0
1652229610000|2022-05-11 00:40:10|6.7|5.3|6.7|5.3|6.7|5.3|6.7|5.3|0
1652229620000|2022-05-11 00:40:20|6.69|5.29|6.68|5.28|6.69|5.29|6.68|5.28|0
1652229630000|2022-05-11 00:40:30|6.65|5.25|6.61|5.21|6.65|5.25|6.61|5.21|0
1652229640000|2022-05-11 00:40:40|6.63|5.23|6.61|5.21|6.63|5.23|6.61|5.21|0
1652229650000|2022-05-11 00:40:50|6.6|5.2|6.59|5.19|6.6|5.2|6.59|5.19|0
1652229660000|2022-05-11 00:41:00|6.63|5.23|6.59|5.19|6.63|5.23|6.59|5.19|0
1652229670000|2022-05-11 00:41:10|6.58|5.18|6.59|5.19|6.6|5.2|6.58|5.18|0
1652229680000|2022-05-11 00:41:20|6.58|5.18|6.58|5.18|6.58|5.18|6.58|5.18|0
1652229690000|2022-05-11 00:41:30|6.59|5.19|6.6|5.2|6.6|5.2|6.59|5.19|0
1652229700000|2022-05-11 00:41:40|6.61|5.21|6.61|5.21|6.61|5.21|6.6|5.2|0
1652229720000|2022-05-11 00:42:00|6.6|5.2|6.6|5.2|6.6|5.2|6.6|5.2|0
1652229730000|2022-05-11 00:42:10|6.59|5.19|6.61|5.21|6.61|5.21|6.59|5.19|0
1652229740000|2022-05-11 00:42:20|6.63|5.23|6.63|5.23|6.63|5.23|6.63|5.23|0
1652229750000|2022-05-11 00:42:30|6.62|5.22|6.59|5.19|6.62|5.22|6.59|5.19|0
1652229760000|2022-05-11 00:42:40|6.6|5.2|6.59|5.19|6.6|5.2|6.59|5.19|0
1652229770000|2022-05-11 00:42:50|6.6|5.2|6.6|5.2|6.6|5.2|6.6|5.2|0
1652229780000|2022-05-11 00:43:00|6.59|5.19|6.59|5.19|6.59|5.19|6.59|5.19|0
1652229800000|2022-05-11 00:43:20|6.6|5.2|6.61|5.21|6.61|5.21|6.6|5.2|0
1652229810000|2022-05-11 00:43:30|6.6|5.2|6.6|5.2|6.6|5.2|6.6|5.2|0
1652229820000|2022-05-11 00:43:40|6.59|5.19|6.59|5.19|6.59|5.19|6.59|5.19|0
1652229830000|2022-05-11 00:43:50|6.61|5.21|6.6|5.2|6.61|5.21|6.6|5.2|0
1652229840000|2022-05-11 00:44:00|6.59|5.19|6.59|5.19|6.59|5.19|6.59|5.19|0
1652229850000|2022-05-11 00:44:10|6.6|5.2|6.61|5.21|6.61|5.21|6.6|5.2|0
1652229860000|2022-05-11 00:44:20|6.59|5.19|6.59|5.19|6.59|5.19|6.59|5.19|0
1652229870000|2022-05-11 00:44:30|6.58|5.18|6.58|5.18|6.59|5.19|6.58|5.18|0
1652229880000|2022-05-11 00:44:40|6.59|5.19|6.59|5.19|6.59|5.19|6.59|5.19|0
1652229890000|2022-05-11 00:44:50|6.58|5.18|6.59|5.19|6.59|5.19|6.58|5.18|0
1652229900000|2022-05-11 00:45:00|6.57|5.17|6.56|5.16|6.57|5.17|6.56|5.16|0
1652229910000|2022-05-11 00:45:10|6.58|5.18|6.55|5.15|6.58|5.18|6.55|5.15|0
1652229920000|2022-05-11 00:45:20|6.54|5.14|6.55|5.15|6.55|5.15|6.52|5.12|0
1652229930000|2022-05-11 00:45:30|6.54|5.14|6.51|5.11|6.54|5.14|6.51|5.11|0
1652229940000|2022-05-11 00:45:40|6.52|5.12|6.47|5.07|6.52|5.12|6.47|5.07|0
1652229950000|2022-05-11 00:45:50|6.49|5.09|6.49|5.09|6.49|5.09|6.49|5.09|0
1652229980000|2022-05-11 00:46:20|6.47|5.07|6.47|5.07|6.48|5.08|6.46|5.06|0
1652229990000|2022-05-11 00:46:30|6.46|5.06|6.46|5.06|6.46|5.06|6.46|5.06|0
1652230000000|2022-05-11 00:46:40|6.45|5.05|6.45|5.05|6.46|5.06|6.45|5.05|0
1652230010000|2022-05-11 00:46:50|6.44|5.04|6.44|5.04|6.45|5.05|6.44|5.04|0
1652230020000|2022-05-11 00:47:00|6.45|5.05|6.45|5.05|6.45|5.05|6.44|5.04|0
1652230040000|2022-05-11 00:47:20|6.44|5.04|6.43|5.03|6.44|5.04|6.43|5.03|0
1652230070000|2022-05-11 00:47:50|6.45|5.05|6.45|5.05|6.45|5.05|6.45|5.05|0
1652230080000|2022-05-11 00:48:00|6.46|5.06|6.43|5.03|6.46|5.06|6.42|5.02|0
1652230090000|2022-05-11 00:48:10|6.44|5.04|6.43|5.03|6.45|5.05|6.43|5.03|0
1652230100000|2022-05-11 00:48:20|6.44|5.04|6.45|5.05|6.45|5.05|6.43|5.03|0
1652230110000|2022-05-11 00:48:30|6.46|5.06|6.45|5.05|6.46|5.06|6.45|5.05|0
1652230120000|2022-05-11 00:48:40|6.46|5.06|6.46|5.06|6.46|5.06|6.46|5.06|0
1652230130000|2022-05-11 00:48:50|6.43|5.03|6.43|5.03|6.43|5.03|6.43|5.03|0
1652230150000|2022-05-11 00:49:10|6.42|5.02|6.36|4.96|6.42|5.02|6.36|4.96|0
1652230160000|2022-05-11 00:49:20|6.35|4.95|6.4|5|6.4|5|6.35|4.95|0
1652230170000|2022-05-11 00:49:30|6.38|4.98|6.39|4.99|6.4|5|6.38|4.98|0
1652230180000|2022-05-11 00:49:40|6.4|5|6.38|4.98|6.4|5|6.38|4.98|0
1652230190000|2022-05-11 00:49:50|6.4|5|6.4|5|6.4|5|6.4|5|0
1652230200000|2022-05-11 00:50:00|6.38|4.98|6.37|4.97|6.38|4.98|6.37|4.97|0
1652230210000|2022-05-11 00:50:10|6.38|4.98|6.38|4.98|6.38|4.98|6.38|4.98|0
1652230220000|2022-05-11 00:50:20|6.37|4.97|6.39|4.99|6.39|4.99|6.37|4.97|0
1652230230000|2022-05-11 00:50:30|6.4|5|6.41|5.01|6.41|5.01|6.4|5|0
1652230240000|2022-05-11 00:50:40|6.4|5|6.4|5|6.4|5|6.4|5|0
1652230250000|2022-05-11 00:50:50|6.41|5.01|6.4|5|6.41|5.01|6.4|5|0
1652230260000|2022-05-11 00:51:00|6.38|4.98|6.33|4.93|6.38|4.98|6.33|4.93|0
1652230270000|2022-05-11 00:51:10|6.35|4.95|6.34|4.94|6.35|4.95|6.34|4.94|0
1652230280000|2022-05-11 00:51:20|6.33|4.93|6.33|4.93|6.33|4.93|6.32|4.92|0
1652230290000|2022-05-11 00:51:30|6.35|4.95|6.35|4.95|6.35|4.95|6.35|4.95|0
1652230300000|2022-05-11 00:51:40|6.34|4.94|6.34|4.94|6.34|4.94|6.34|4.94|0
1652230310000|2022-05-11 00:51:50|6.33|4.93|6.33|4.93|6.35|4.95|6.33|4.93|0
1652230320000|2022-05-11 00:52:00|6.35|4.95|6.32|4.92|6.35|4.95|6.32|4.92|0
1652230330000|2022-05-11 00:52:10|6.33|4.93|6.35|4.95|6.35|4.95|6.33|4.93|0
1652230340000|2022-05-11 00:52:20|6.33|4.93|6.33|4.93|6.33|4.93|6.33|4.93|0
1652230350000|2022-05-11 00:52:30|6.32|4.92|6.32|4.92|6.32|4.92|6.32|4.92|0
1652230360000|2022-05-11 00:52:40|6.33|4.93|6.33|4.93|6.33|4.93|6.33|4.93|0
1652230370000|2022-05-11 00:52:50|6.32|4.92|6.33|4.93|6.33|4.93|6.32|4.92|0
1652230380000|2022-05-11 00:53:00|6.36|4.96|6.38|4.98|6.38|4.98|6.36|4.96|0
1652230390000|2022-05-11 00:53:10|6.39|4.99|6.37|4.97|6.39|4.99|6.37|4.97|0
1652230400000|2022-05-11 00:53:20|6.32|4.92|6.32|4.92|6.32|4.92|6.31|4.91|0
1652230410000|2022-05-11 00:53:30|6.31|4.91|6.32|4.92|6.32|4.92|6.31|4.91|0
1652230420000|2022-05-11 00:53:40|6.33|4.93|6.35|4.95|6.35|4.95|6.33|4.93|0
1652230430000|2022-05-11 00:53:50|6.36|4.96|6.37|4.97|6.37|4.97|6.36|4.96|0
1652230440000|2022-05-11 00:54:00|6.38|4.98|6.41|5.01|6.41|5.01|6.38|4.98|0
1652230450000|2022-05-11 00:54:10|6.42|5.02|6.41|5.01|6.42|5.02|6.41|5.01|0
1652230460000|2022-05-11 00:54:20|6.4|5|6.38|4.98|6.41|5.01|6.38|4.98|0
1652230470000|2022-05-11 00:54:30|6.4|5|6.41|5.01|6.41|5.01|6.4|5|0
1652230490000|2022-05-11 00:54:50|6.4|5|6.41|5.01|6.41|5.01|6.4|5|0
1652230500000|2022-05-11 00:55:00|6.4|5|6.41|5.01|6.41|5.01|6.4|5|0
1652230510000|2022-05-11 00:55:10|6.43|5.03|6.45|5.05|6.45|5.05|6.43|5.03|0
1652230520000|2022-05-11 00:55:20|6.48|5.08|6.48|5.08|6.5|5.1|6.48|5.08|0
1652230530000|2022-05-11 00:55:30|6.47|5.07|6.5|5.1|6.5|5.1|6.47|5.07|0
1652230540000|2022-05-11 00:55:40|6.49|5.09|6.49|5.09|6.49|5.09|6.49|5.09|0
1652230550000|2022-05-11 00:55:50|6.5|5.1|6.51|5.11|6.51|5.11|6.5|5.1|0
1652230560000|2022-05-11 00:56:00|6.5|5.1|6.5|5.1|6.5|5.1|6.5|5.1|0
1652230570000|2022-05-11 00:56:10|6.51|5.11|6.52|5.12|6.52|5.12|6.51|5.11|0
1652230580000|2022-05-11 00:56:20|6.53|5.13|6.56|5.16|6.56|5.16|6.53|5.13|0
1652230590000|2022-05-11 00:56:30|6.6|5.2|6.61|5.21|6.61|5.21|6.6|5.2|0
1652230600000|2022-05-11 00:56:40|6.63|5.23|6.61|5.21|6.63|5.23|6.61|5.21|0
1652230610000|2022-05-11 00:56:50|6.62|5.22|6.58|5.18|6.62|5.22|6.58|5.18|0
1652230620000|2022-05-11 00:57:00|6.57|5.17|6.6|5.2|6.6|5.2|6.57|5.17|0
1652230630000|2022-05-11 00:57:10|6.58|5.18|6.57|5.17|6.58|5.18|6.57|5.17|0
1652230640000|2022-05-11 00:57:20|6.56|5.16|6.56|5.16|6.56|5.16|6.56|5.16|0
1652230650000|2022-05-11 00:57:30|6.55|5.15|6.52|5.12|6.55|5.15|6.52|5.12|0
1652230660000|2022-05-11 00:57:40|6.51|5.11|6.53|5.13|6.53|5.13|6.51|5.11|0
1652230670000|2022-05-11 00:57:50|6.52|5.12|6.52|5.12|6.53|5.13|6.52|5.12|0
1652230680000|2022-05-11 00:58:00|6.53|5.13|6.53|5.13|6.53|5.13|6.52|5.12|0
1652230690000|2022-05-11 00:58:10|6.55|5.15|6.56|5.16|6.56|5.16|6.55|5.15|0
1652230700000|2022-05-11 00:58:20|6.53|5.13|6.51|5.11|6.54|5.14|6.51|5.11|0
1652230710000|2022-05-11 00:58:30|6.5|5.1|6.48|5.08|6.5|5.1|6.48|5.08|0
1652230720000|2022-05-11 00:58:40|6.47|5.07|6.46|5.06|6.47|5.07|6.46|5.06|0
1652230730000|2022-05-11 00:58:50|6.47|5.07|6.5|5.1|6.5|5.1|6.46|5.06|0
1652230740000|2022-05-11 00:59:00|6.49|5.09|6.49|5.09|6.49|5.09|6.48|5.08|0
1652230760000|2022-05-11 00:59:20|6.5|5.1|6.5|5.1|6.5|5.1|6.49|5.09|0
1652230770000|2022-05-11 00:59:30|6.51|5.11|6.51|5.11|6.51|5.11|6.51|5.11|0
1652230780000|2022-05-11 00:59:40|6.52|5.12|6.49|5.09|6.52|5.12|6.49|5.09|0
1652230790000|2022-05-11 00:59:50|6.48|5.08|6.47|5.07|6.49|5.09|6.47|5.07|0
1652230800000|2022-05-11 01:00:00|6.46|5.06|6.48|5.08|6.48|5.08|6.46|5.06|0
1652230810000|2022-05-11 01:00:10|6.47|5.07|6.46|5.06|6.47|5.07|6.46|5.06|0
1652230820000|2022-05-11 01:00:20|6.47|5.07|6.4|5|6.47|5.07|6.4|5|0
1652230830000|2022-05-11 01:00:30|6.39|4.99|6.39|4.99|6.41|5.01|6.39|4.99|0
1652230840000|2022-05-11 01:00:40|6.38|4.98|6.39|4.99|6.39|4.99|6.38|4.98|0
1652230850000|2022-05-11 01:00:50|6.4|5|6.42|5.02|6.42|5.02|6.4|5|0
1652230860000|2022-05-11 01:01:00|6.41|5.01|6.41|5.01|6.41|5.01|6.41|5.01|0
1652230870000|2022-05-11 01:01:10|6.39|4.99|6.36|4.96|6.39|4.99|6.36|4.96|0
1652230880000|2022-05-11 01:01:20|6.38|4.98|6.39|4.99|6.39|4.99|6.38|4.98|0
1652230890000|2022-05-11 01:01:30|6.36|4.96|6.4|5|6.41|5.01|6.36|4.96|0
1652230900000|2022-05-11 01:01:40|6.36|4.96|6.36|4.96|6.36|4.96|6.35|4.95|0
1652230910000|2022-05-11 01:01:50|6.37|4.97|6.36|4.96|6.37|4.97|6.36|4.96|0
1652230920000|2022-05-11 01:02:00|6.34|4.94|6.27|4.87|6.34|4.94|6.27|4.87|0
1652230930000|2022-05-11 01:02:10|6.28|4.88|6.28|4.88|6.28|4.88|6.28|4.88|0
1652230940000|2022-05-11 01:02:20|6.3|4.9|6.31|4.91|6.31|4.91|6.28|4.88|0
1652230950000|2022-05-11 01:02:30|6.32|4.92|6.31|4.91|6.32|4.92|6.31|4.91|0
1652230960000|2022-05-11 01:02:40|6.32|4.92|6.33|4.93|6.33|4.93|6.32|4.92|0
1652230970000|2022-05-11 01:02:50|6.36|4.96|6.34|4.94|6.36|4.96|6.34|4.94|0
1652230980000|2022-05-11 01:03:00|6.36|4.96|6.36|4.96|6.37|4.97|6.36|4.96|0
1652230990000|2022-05-11 01:03:10|6.37|4.97|6.37|4.97|6.37|4.97|6.37|4.97|0
1652231000000|2022-05-11 01:03:20|6.39|4.99|6.37|4.97|6.39|4.99|6.36|4.96|0
1652231010000|2022-05-11 01:03:30|6.36|4.96|6.37|4.97|6.37|4.97|6.36|4.96|0
1652231020000|2022-05-11 01:03:40|6.36|4.96|6.36|4.96|6.36|4.96|6.36|4.96|0
1652231030000|2022-05-11 01:03:50|6.37|4.97|6.38|4.98|6.39|4.99|6.37|4.97|0
1652231040000|2022-05-11 01:04:00|6.37|4.97|6.37|4.97|6.37|4.97|6.37|4.97|0
1652231050000|2022-05-11 01:04:10|6.39|4.99|6.43|5.03|6.43|5.03|6.39|4.99|0
1652231060000|2022-05-11 01:04:20|6.44|5.04|6.43|5.03|6.44|5.04|6.42|5.02|0
1652231070000|2022-05-11 01:04:30|6.44|5.04|6.43|5.03|6.44|5.04|6.43|5.03|0
1652231080000|2022-05-11 01:04:40|6.42|5.02|6.43|5.03|6.44|5.04|6.42|5.02|0
1652231090000|2022-05-11 01:04:50|6.42|5.02|6.44|5.04|6.44|5.04|6.42|5.02|0
1652231100000|2022-05-11 01:05:00|6.43|5.03|6.41|5.01|6.43|5.03|6.41|5.01|0
1652231110000|2022-05-11 01:05:10|6.42|5.02|6.43|5.03|6.43|5.03|6.42|5.02|0
1652231120000|2022-05-11 01:05:20|6.46|5.06|6.46|5.06|6.47|5.07|6.46|5.06|0
1652231130000|2022-05-11 01:05:30|6.44|5.04|6.44|5.04|6.44|5.04|6.44|5.04|0
1652231140000|2022-05-11 01:05:40|6.43|5.03|6.43|5.03|6.43|5.03|6.42|5.02|0
1652231150000|2022-05-11 01:05:50|6.44|5.04|6.44|5.04|6.44|5.04|6.44|5.04|0
1652231160000|2022-05-11 01:06:00|6.45|5.05|6.47|5.07|6.47|5.07|6.45|5.05|0
1652231170000|2022-05-11 01:06:10|6.45|5.05|6.45|5.05|6.45|5.05|6.45|5.05|0
1652231190000|2022-05-11 01:06:30|6.44|5.04|6.44|5.04|6.44|5.04|6.44|5.04|0
1652231200000|2022-05-11 01:06:40|6.43|5.03|6.42|5.02|6.43|5.03|6.42|5.02|0
1652231210000|2022-05-11 01:06:50|6.4|5|6.39|4.99|6.41|5.01|6.39|4.99|0
1652231220000|2022-05-11 01:07:00|6.37|4.97|6.37|4.97|6.38|4.98|6.37|4.97|0
1652231230000|2022-05-11 01:07:10|6.38|4.98|6.39|4.99|6.39|4.99|6.37|4.97|0
1652231240000|2022-05-11 01:07:20|6.36|4.96|6.37|4.97|6.37|4.97|6.36|4.96|0
1652231250000|2022-05-11 01:07:30|6.38|4.98|6.39|4.99|6.39|4.99|6.38|4.98|0
1652231260000|2022-05-11 01:07:40|6.4|5|6.41|5.01|6.42|5.02|6.4|5|0
1652231270000|2022-05-11 01:07:50|6.42|5.02|6.4|5|6.42|5.02|6.4|5|0
1652231280000|2022-05-11 01:08:00|6.41|5.01|6.4|5|6.41|5.01|6.4|5|0
1652231290000|2022-05-11 01:08:10|6.39|4.99|6.34|4.94|6.39|4.99|6.34|4.94|0
1652231300000|2022-05-11 01:08:20|6.35|4.95|6.35|4.95|6.36|4.96|6.35|4.95|0
1652231310000|2022-05-11 01:08:30|6.38|4.98|6.38|4.98|6.38|4.98|6.38|4.98|0
1652231320000|2022-05-11 01:08:40|6.37|4.97|6.38|4.98|6.38|4.98|6.37|4.97|0
1652231330000|2022-05-11 01:08:50|6.37|4.97|6.37|4.97|6.38|4.98|6.37|4.97|0
1652231340000|2022-05-11 01:09:00|6.38|4.98|6.38|4.98|6.39|4.99|6.38|4.98|0
1652231350000|2022-05-11 01:09:10|6.39|4.99|6.37|4.97|6.39|4.99|6.37|4.97|0
1652231360000|2022-05-11 01:09:20|6.35|4.95|6.35|4.95|6.35|4.95|6.35|4.95|0
1652231370000|2022-05-11 01:09:30|6.37|4.97|6.37|4.97|6.37|4.97|6.37|4.97|0
1652231390000|2022-05-11 01:09:50|6.34|4.94|6.34|4.94|6.35|4.95|6.34|4.94|0
1652231400000|2022-05-11 01:10:00|6.36|4.96|6.34|4.94|6.36|4.96|6.34|4.94|0
1652231410000|2022-05-11 01:10:10|6.31|4.91|6.31|4.91|6.31|4.91|6.31|4.91|0
1652231420000|2022-05-11 01:10:20|6.32|4.92|6.32|4.92|6.32|4.92|6.32|4.92|0
1652231430000|2022-05-11 01:10:30|6.31|4.91|6.31|4.91|6.31|4.91|6.26|4.86|0
1652231440000|2022-05-11 01:10:40|6.32|4.92|6.31|4.91|6.32|4.92|6.31|4.91|0
1652231450000|2022-05-11 01:10:50|6.33|4.93|6.32|4.92|6.34|4.94|6.32|4.92|0
1652231460000|2022-05-11 01:11:00|6.33|4.93|6.33|4.93|6.34|4.94|6.33|4.93|0
1652231470000|2022-05-11 01:11:10|6.32|4.92|6.34|4.94|6.34|4.94|6.32|4.92|0
1652231480000|2022-05-11 01:11:20|6.32|4.92|6.35|4.95|6.35|4.95|6.32|4.92|0
1652231490000|2022-05-11 01:11:30|6.34|4.94|6.34|4.94|6.34|4.94|6.34|4.94|0
1652231500000|2022-05-11 01:11:40|6.32|4.92|6.33|4.93|6.33|4.93|6.32|4.92|0
1652231510000|2022-05-11 01:11:50|6.32|4.92|6.32|4.92|6.32|4.92|6.32|4.92|0
1652231520000|2022-05-11 01:12:00|6.3|4.9|6.3|4.9|6.3|4.9|6.3|4.9|0
1652231530000|2022-05-11 01:12:10|6.28|4.88|6.26|4.86|6.28|4.88|6.26|4.86|0
1652231540000|2022-05-11 01:12:20|6.27|4.87|6.28|4.88|6.28|4.88|6.27|4.87|0
1652231550000|2022-05-11 01:12:30|6.29|4.89|6.27|4.87|6.29|4.89|6.26|4.86|0
1652231560000|2022-05-11 01:12:40|6.28|4.88|6.28|4.88|6.28|4.88|6.28|4.88|0
1652231570000|2022-05-11 01:12:50|6.27|4.87|6.27|4.87|6.27|4.87|6.27|4.87|0
1652231580000|2022-05-11 01:13:00|6.26|4.86|6.29|4.89|6.29|4.89|6.26|4.86|0
1652231590000|2022-05-11 01:13:10|6.31|4.91|6.32|4.92|6.32|4.92|6.31|4.91|0
1652231600000|2022-05-11 01:13:20|6.31|4.91|6.32|4.92|6.32|4.92|6.31|4.91|0
1652231610000|2022-05-11 01:13:30|6.31|4.91|6.33|4.93|6.33|4.93|6.31|4.91|0
1652231620000|2022-05-11 01:13:40|6.32|4.92|6.32|4.92|6.32|4.92|6.32|4.92|0
1652231630000|2022-05-11 01:13:50|6.33|4.93|6.33|4.93|6.33|4.93|6.33|4.93|0
1652231660000|2022-05-11 01:14:20|6.31|4.91|6.29|4.89|6.31|4.91|6.29|4.89|0
1652231670000|2022-05-11 01:14:30|6.27|4.87|6.27|4.87|6.27|4.87|6.27|4.87|0
1652231680000|2022-05-11 01:14:40|6.28|4.88|6.3|4.9|6.3|4.9|6.28|4.88|0
1652231690000|2022-05-11 01:14:50|6.29|4.89|6.3|4.9|6.3|4.9|6.29|4.89|0
1652231700000|2022-05-11 01:15:00|6.29|4.89|6.31|4.91|6.31|4.91|6.29|4.89|0
1652231710000|2022-05-11 01:15:10|6.32|4.92|6.32|4.92|6.32|4.92|6.32|4.92|0
1652231730000|2022-05-11 01:15:30|6.33|4.93|6.33|4.93|6.33|4.93|6.33|4.93|0
1652231740000|2022-05-11 01:15:40|6.34|4.94|6.35|4.95|6.37|4.97|6.34|4.94|0
1652231750000|2022-05-11 01:15:50|6.33|4.93|6.34|4.94|6.34|4.94|6.33|4.93|0
1652231760000|2022-05-11 01:16:00|6.35|4.95|6.38|4.98|6.38|4.98|6.35|4.95|0
1652231770000|2022-05-11 01:16:10|6.37|4.97|6.39|4.99|6.39|4.99|6.37|4.97|0
1652231780000|2022-05-11 01:16:20|6.38|4.98|6.4|5|6.4|5|6.38|4.98|0
1652231790000|2022-05-11 01:16:30|6.39|4.99|6.4|5|6.4|5|6.39|4.99|0
1652231800000|2022-05-11 01:16:40|6.39|4.99|6.37|4.97|6.39|4.99|6.37|4.97|0
1652231810000|2022-05-11 01:16:50|6.38|4.98|6.38|4.98|6.38|4.98|6.38|4.98|0
1652231820000|2022-05-11 01:17:00|6.39|4.99|6.41|5.01|6.41|5.01|6.39|4.99|0
1652231830000|2022-05-11 01:17:10|6.43|5.03|6.43|5.03|6.44|5.04|6.43|5.03|0
1652231840000|2022-05-11 01:17:20|6.42|5.02|6.41|5.01|6.42|5.02|6.41|5.01|0
1652231850000|2022-05-11 01:17:30|6.4|5|6.41|5.01|6.41|5.01|6.4|5|0
1652231860000|2022-05-11 01:17:40|6.4|5|6.4|5|6.4|5|6.4|5|0
1652231870000|2022-05-11 01:17:50|6.41|5.01|6.42|5.02|6.42|5.02|6.41|5.01|0
1652231880000|2022-05-11 01:18:00|6.43|5.03|6.42|5.02|6.43|5.03|6.42|5.02|0
1652231890000|2022-05-11 01:18:10|6.43|5.03|6.45|5.05|6.45|5.05|6.43|5.03|0
1652231900000|2022-05-11 01:18:20|6.46|5.06|6.51|5.11|6.51|5.11|6.46|5.06|0
1652231910000|2022-05-11 01:18:30|6.53|5.13|6.51|5.11|6.53|5.13|6.51|5.11|0
1652231920000|2022-05-11 01:18:40|6.53|5.13|6.53|5.13|6.53|5.13|6.53|5.13|0
1652231930000|2022-05-11 01:18:50|6.52|5.12|6.51|5.11|6.53|5.13|6.51|5.11|0
1652231940000|2022-05-11 01:19:00|6.49|5.09|6.51|5.11|6.51|5.11|6.49|5.09|0
1652231950000|2022-05-11 01:19:10|6.5|5.1|6.5|5.1|6.51|5.11|6.5|5.1|0
1652231960000|2022-05-11 01:19:20|6.48|5.08|6.5|5.1|6.5|5.1|6.48|5.08|0
1652231970000|2022-05-11 01:19:30|6.52|5.12|6.51|5.11|6.52|5.12|6.51|5.11|0
1652231980000|2022-05-11 01:19:40|6.53|5.13|6.53|5.13|6.54|5.14|6.53|5.13|0
1652231990000|2022-05-11 01:19:50|6.54|5.14|6.5|5.1|6.54|5.14|6.5|5.1|0
1652232000000|2022-05-11 01:20:00|6.53|5.13|6.51|5.11|6.53|5.13|6.51|5.11|0
1652232010000|2022-05-11 01:20:10|6.52|5.12|6.53|5.13|6.53|5.13|6.5|5.1|0
1652232030000|2022-05-11 01:20:30|6.51|5.11|6.53|5.13|6.54|5.14|6.51|5.11|0
1652232040000|2022-05-11 01:20:40|6.54|5.14|6.54|5.14|6.55|5.15|6.54|5.14|0
1652232050000|2022-05-11 01:20:50|6.53|5.13|6.55|5.15|6.55|5.15|6.53|5.13|0
1652232060000|2022-05-11 01:21:00|6.54|5.14|6.54|5.14|6.54|5.14|6.54|5.14|0
1652232070000|2022-05-11 01:21:10|6.55|5.15|6.56|5.16|6.56|5.16|6.54|5.14|0
1652232080000|2022-05-11 01:21:20|6.6|5.2|6.6|5.2|6.61|5.21|6.6|5.2|0
1652232090000|2022-05-11 01:21:30|6.59|5.19|6.61|5.21|6.61|5.21|6.59|5.19|0
1652232100000|2022-05-11 01:21:40|6.63|5.23|6.63|5.23|6.63|5.23|6.63|5.23|0
1652232110000|2022-05-11 01:21:50|6.64|5.24|6.63|5.23|6.64|5.24|6.63|5.23|0
1652232130000|2022-05-11 01:22:10|6.62|5.22|6.64|5.24|6.64|5.24|6.62|5.22|0
1652232140000|2022-05-11 01:22:20|6.63|5.23|6.63|5.23|6.64|5.24|6.63|5.23|0
1652232150000|2022-05-11 01:22:30|6.64|5.24|6.67|5.27|6.67|5.27|6.64|5.24|0
1652232160000|2022-05-11 01:22:40|6.69|5.29|6.72|5.32|6.72|5.32|6.69|5.29|0
1652232170000|2022-05-11 01:22:50|6.73|5.33|6.77|5.37|6.77|5.37|6.73|5.33|0
1652232180000|2022-05-11 01:23:00|6.78|5.38|6.75|5.35|6.78|5.38|6.74|5.34|0
1652232190000|2022-05-11 01:23:10|6.73|5.33|6.73|5.33|6.74|5.34|6.73|5.33|0
1652232200000|2022-05-11 01:23:20|6.74|5.34|6.74|5.34|6.74|5.34|6.72|5.32|0
1652232210000|2022-05-11 01:23:30|6.73|5.33|6.73|5.33|6.74|5.34|6.73|5.33|0
1652232220000|2022-05-11 01:23:40|6.74|5.34|6.7|5.3|6.74|5.34|6.7|5.3|0
1652232230000|2022-05-11 01:23:50|6.69|5.29|6.69|5.29|6.69|5.29|6.69|5.29|0
1652232240000|2022-05-11 01:24:00|6.72|5.32|6.74|5.34|6.74|5.34|6.72|5.32|0
1652232250000|2022-05-11 01:24:10|6.73|5.33|6.78|5.38|6.78|5.38|6.73|5.33|0
1652232260000|2022-05-11 01:24:20|6.8|5.4|6.78|5.38|6.8|5.4|6.78|5.38|0
1652232270000|2022-05-11 01:24:30|6.77|5.37|6.77|5.37|6.78|5.38|6.77|5.37|0
1652232280000|2022-05-11 01:24:40|6.76|5.36|6.76|5.36|6.77|5.37|6.76|5.36|0
1652232290000|2022-05-11 01:24:50|6.77|5.37|6.76|5.36|6.77|5.37|6.76|5.36|0
1652232300000|2022-05-11 01:25:00|6.74|5.34|6.74|5.34|6.74|5.34|6.74|5.34|0
1652232310000|2022-05-11 01:25:10|6.73|5.33|6.74|5.34|6.74|5.34|6.73|5.33|0
1652232330000|2022-05-11 01:25:30|6.73|5.33|6.72|5.32|6.73|5.33|6.72|5.32|0
1652232340000|2022-05-11 01:25:40|6.73|5.33|6.72|5.32|6.73|5.33|6.72|5.32|0
1652232350000|2022-05-11 01:25:50|6.7|5.3|6.7|5.3|6.7|5.3|6.7|5.3|0
1652232360000|2022-05-11 01:26:00|6.72|5.32|6.72|5.32|6.72|5.32|6.72|5.32|0
1652232370000|2022-05-11 01:26:10|6.7|5.3|6.74|5.34|6.74|5.34|6.7|5.3|0
1652232380000|2022-05-11 01:26:20|6.76|5.36|6.76|5.36|6.76|5.36|6.76|5.36|0
1652232390000|2022-05-11 01:26:30|6.74|5.34|6.72|5.32|6.74|5.34|6.72|5.32|0
1652232400000|2022-05-11 01:26:40|6.74|5.34|6.74|5.34|6.74|5.34|6.74|5.34|0
1652232410000|2022-05-11 01:26:50|6.75|5.35|6.74|5.34|6.75|5.35|6.74|5.34|0
1652232420000|2022-05-11 01:27:00|6.75|5.35|6.73|5.33|6.75|5.35|6.73|5.33|0
1652232430000|2022-05-11 01:27:10|6.74|5.34|6.74|5.34|6.74|5.34|6.74|5.34|0
1652232440000|2022-05-11 01:27:20|6.76|5.36|6.76|5.36|6.77|5.37|6.76|5.36|0
1652232450000|2022-05-11 01:27:30|6.74|5.34|6.74|5.34|6.74|5.34|6.74|5.34|0
1652232460000|2022-05-11 01:27:40|6.75|5.35|6.74|5.34|6.75|5.35|6.74|5.34|0
1652232480000|2022-05-11 01:28:00|6.76|5.36|6.78|5.38|6.78|5.38|6.76|5.36|0
1652232490000|2022-05-11 01:28:10|6.79|5.39|6.79|5.39|6.79|5.39|6.79|5.39|0
1652232500000|2022-05-11 01:28:20|6.8|5.4|6.81|5.41|6.81|5.41|6.79|5.39|0
1652232510000|2022-05-11 01:28:30|6.8|5.4|6.79|5.39|6.8|5.4|6.79|5.39|0
1652232520000|2022-05-11 01:28:40|6.78|5.38|6.8|5.4|6.8|5.4|6.78|5.38|0
1652232530000|2022-05-11 01:28:50|6.79|5.39|6.79|5.39|6.79|5.39|6.79|5.39|0
1652232540000|2022-05-11 01:29:00|6.78|5.38|6.79|5.39|6.79|5.39|6.78|5.38|0
1652232550000|2022-05-11 01:29:10|6.81|5.41|6.83|5.43|6.83|5.43|6.81|5.41|0
1652232560000|2022-05-11 01:29:20|6.82|5.42|6.81|5.41|6.82|5.42|6.81|5.41|0
1652232570000|2022-05-11 01:29:30|6.8|5.4|6.8|5.4|6.8|5.4|6.79|5.39|0
1652232580000|2022-05-11 01:29:40|6.81|5.41|6.8|5.4|6.81|5.41|6.79|5.39|0
1652232590000|2022-05-11 01:29:50|6.81|5.41|6.81|5.41|6.81|5.41|6.81|5.41|0
1652232600000|2022-05-11 01:30:00|6.85|5.45|6.81|5.41|6.85|5.45|6.81|5.41|0
1652232610000|2022-05-11 01:30:10|6.8|5.4|6.79|5.39|6.8|5.4|6.79|5.39|0
1652232620000|2022-05-11 01:30:20|6.78|5.38|6.79|5.39|6.8|5.4|6.78|5.38|0
1652232630000|2022-05-11 01:30:30|6.82|5.42|6.81|5.41|6.82|5.42|6.81|5.41|0
1652232640000|2022-05-11 01:30:40|6.82|5.42|6.85|5.45|6.85|5.45|6.82|5.42|0
1652232650000|2022-05-11 01:30:50|6.86|5.46|6.87|5.47|6.89|5.49|6.86|5.46|0
1652232660000|2022-05-11 01:31:00|6.9|5.5|6.9|5.5|6.9|5.5|6.89|5.49|0
1652232670000|2022-05-11 01:31:10|6.89|5.49|6.9|5.5|6.9|5.5|6.89|5.49|0
1652232680000|2022-05-11 01:31:20|6.88|5.48|6.85|5.45|6.88|5.48|6.83|5.43|0
1652232690000|2022-05-11 01:31:30|6.84|5.44|6.84|5.44|6.87|5.47|6.84|5.44|0
1652232700000|2022-05-11 01:31:40|6.81|5.41|6.83|5.43|6.83|5.43|6.79|5.39|0
1652232710000|2022-05-11 01:31:50|6.81|5.41|6.78|5.38|6.81|5.41|6.78|5.38|0
1652232720000|2022-05-11 01:32:00|6.77|5.37|6.79|5.39|6.81|5.41|6.77|5.37|0
1652232730000|2022-05-11 01:32:10|6.78|5.38|6.73|5.33|6.78|5.38|6.73|5.33|0
1652232740000|2022-05-11 01:32:20|6.74|5.34|6.78|5.38|6.78|5.38|6.74|5.34|0
1652232750000|2022-05-11 01:32:30|6.77|5.37|6.75|5.35|6.77|5.37|6.75|5.35|0
1652232760000|2022-05-11 01:32:40|6.74|5.34|6.74|5.34|6.75|5.35|6.74|5.34|0
1652232770000|2022-05-11 01:32:50|6.73|5.33|6.77|5.37|6.77|5.37|6.73|5.33|0
1652232780000|2022-05-11 01:33:00|6.78|5.38|6.78|5.38|6.78|5.38|6.78|5.38|0
1652232790000|2022-05-11 01:33:10|6.77|5.37|6.73|5.33|6.77|5.37|6.73|5.33|0
1652232800000|2022-05-11 01:33:20|6.72|5.32|6.73|5.33|6.73|5.33|6.7|5.3|0
1652232820000|2022-05-11 01:33:40|6.74|5.34|6.77|5.37|6.77|5.37|6.74|5.34|0
1652232830000|2022-05-11 01:33:50|6.75|5.35|6.75|5.35|6.76|5.36|6.74|5.34|0
1652232840000|2022-05-11 01:34:00|6.74|5.34|6.74|5.34|6.75|5.35|6.74|5.34|0
1652232850000|2022-05-11 01:34:10|6.75|5.35|6.72|5.32|6.75|5.35|6.71|5.31|0
1652232860000|2022-05-11 01:34:20|6.73|5.33|6.73|5.33|6.73|5.33|6.73|5.33|0
1652232870000|2022-05-11 01:34:30|6.74|5.34|6.74|5.34|6.74|5.34|6.74|5.34|0
1652232890000|2022-05-11 01:34:50|6.76|5.36|6.75|5.35|6.76|5.36|6.75|5.35|0
1652232900000|2022-05-11 01:35:00|6.77|5.37|6.79|5.39|6.79|5.39|6.77|5.37|0
1652232910000|2022-05-11 01:35:10|6.78|5.38|6.78|5.38|6.78|5.38|6.77|5.37|0
1652232920000|2022-05-11 01:35:20|6.77|5.37|6.74|5.34|6.77|5.37|6.73|5.33|0
1652232930000|2022-05-11 01:35:30|6.71|5.31|6.7|5.3|6.71|5.31|6.7|5.3|0
1652232940000|2022-05-11 01:35:40|6.68|5.28|6.71|5.31|6.71|5.31|6.68|5.28|0
1652232950000|2022-05-11 01:35:50|6.69|5.29|6.68|5.28|6.69|5.29|6.68|5.28|0
1652232960000|2022-05-11 01:36:00|6.67|5.27|6.65|5.25|6.68|5.28|6.65|5.25|0
1652232970000|2022-05-11 01:36:10|6.66|5.26|6.66|5.26|6.66|5.26|6.66|5.26|0
1652232980000|2022-05-11 01:36:20|6.65|5.25|6.66|5.26|6.66|5.26|6.65|5.25|0
1652232990000|2022-05-11 01:36:30|6.67|5.27|6.67|5.27|6.67|5.27|6.67|5.27|0
1652233000000|2022-05-11 01:36:40|6.68|5.28|6.64|5.24|6.68|5.28|6.64|5.24|0
1652233010000|2022-05-11 01:36:50|6.63|5.23|6.61|5.21|6.63|5.23|6.6|5.2|0
1652233020000|2022-05-11 01:37:00|6.62|5.22|6.64|5.24|6.64|5.24|6.62|5.22|0
1652233030000|2022-05-11 01:37:10|6.66|5.26|6.65|5.25|6.66|5.26|6.64|5.24|0
1652233040000|2022-05-11 01:37:20|6.68|5.28|6.68|5.28|6.68|5.28|6.68|5.28|0
1652233050000|2022-05-11 01:37:30|6.69|5.29|6.7|5.3|6.71|5.31|6.69|5.29|0
1652233060000|2022-05-11 01:37:40|6.71|5.31|6.73|5.33|6.73|5.33|6.71|5.31|0
1652233070000|2022-05-11 01:37:50|6.72|5.32|6.73|5.33|6.73|5.33|6.72|5.32|0
1652233080000|2022-05-11 01:38:00|6.72|5.32|6.71|5.31|6.73|5.33|6.71|5.31|0
1652233100000|2022-05-11 01:38:20|6.69|5.29|6.69|5.29|6.69|5.29|6.69|5.29|0
1652233110000|2022-05-11 01:38:30|6.71|5.31|6.73|5.33|6.73|5.33|6.71|5.31|0
1652233120000|2022-05-11 01:38:40|6.74|5.34|6.75|5.35|6.76|5.36|6.74|5.34|0
1652233130000|2022-05-11 01:38:50|6.78|5.38|6.77|5.37|6.78|5.38|6.77|5.37|0
1652233140000|2022-05-11 01:39:00|6.78|5.38|6.77|5.37|6.78|5.38|6.77|5.37|0
1652233150000|2022-05-11 01:39:10|6.78|5.38|6.78|5.38|6.78|5.38|6.78|5.38|0
1652233160000|2022-05-11 01:39:20|6.8|5.4|6.8|5.4|6.8|5.4|6.8|5.4|0
1652233170000|2022-05-11 01:39:30|6.79|5.39|6.79|5.39|6.79|5.39|6.79|5.39|0
1652233180000|2022-05-11 01:39:40|6.8|5.4|6.79|5.39|6.8|5.4|6.79|5.39|0
1652233190000|2022-05-11 01:39:50|6.78|5.38|6.77|5.37|6.78|5.38|6.77|5.37|0
1652233200000|2022-05-11 01:40:00|6.79|5.39|6.82|5.42|6.82|5.42|6.79|5.39|0
1652233210000|2022-05-11 01:40:10|6.8|5.4|6.84|5.44|6.84|5.44|6.8|5.4|0
1652233220000|2022-05-11 01:40:20|6.88|5.48|6.88|5.48|6.9|5.5|6.88|5.48|0
1652233240000|2022-05-11 01:40:40|6.86|5.46|6.84|5.44|6.87|5.47|6.84|5.44|0
1652233260000|2022-05-11 01:41:00|6.86|5.46|6.86|5.46|6.86|5.46|6.86|5.46|0
1652233280000|2022-05-11 01:41:20|6.85|5.45|6.85|5.45|6.85|5.45|6.83|5.43|0
1652233290000|2022-05-11 01:41:30|6.86|5.46|6.86|5.46|6.86|5.46|6.84|5.44|0
1652233300000|2022-05-11 01:41:40|6.85|5.45|6.86|5.46|6.86|5.46|6.84|5.44|0
1652233310000|2022-05-11 01:41:50|6.88|5.48|6.9|5.5|6.9|5.5|6.88|5.48|0
1652233320000|2022-05-11 01:42:00|6.88|5.48|6.9|5.5|6.9|5.5|6.88|5.48|0
1652233330000|2022-05-11 01:42:10|6.88|5.48|6.88|5.48|6.88|5.48|6.88|5.48|0
1652233340000|2022-05-11 01:42:20|6.89|5.49|6.89|5.49|6.89|5.49|6.89|5.49|0
1652233350000|2022-05-11 01:42:30|6.88|5.48|6.87|5.47|6.88|5.48|6.87|5.47|0
1652233360000|2022-05-11 01:42:40|6.88|5.48|6.9|5.5|6.9|5.5|6.88|5.48|0
1652233370000|2022-05-11 01:42:50|6.88|5.48|6.86|5.46|6.88|5.48|6.86|5.46|0
1652233380000|2022-05-11 01:43:00|6.84|5.44|6.85|5.45|6.85|5.45|6.84|5.44|0
1652233390000|2022-05-11 01:43:10|6.84|5.44|6.86|5.46|6.86|5.46|6.84|5.44|0
1652233410000|2022-05-11 01:43:30|6.84|5.44|6.83|5.43|6.84|5.44|6.83|5.43|0
1652233420000|2022-05-11 01:43:40|6.84|5.44|6.84|5.44|6.84|5.44|6.84|5.44|0
1652233430000|2022-05-11 01:43:50|6.85|5.45|6.85|5.45|6.85|5.45|6.84|5.44|0
1652233440000|2022-05-11 01:44:00|6.84|5.44|6.84|5.44|6.84|5.44|6.83|5.43|0
1652233460000|2022-05-11 01:44:20|6.85|5.45|6.84|5.44|6.86|5.46|6.84|5.44|0
1652233470000|2022-05-11 01:44:30|6.83|5.43|6.84|5.44|6.84|5.44|6.83|5.43|0
1652233480000|2022-05-11 01:44:40|6.83|5.43|6.9|5.5|6.9|5.5|6.83|5.43|0
1652233490000|2022-05-11 01:44:50|6.87|5.47|6.88|5.48|6.88|5.48|6.87|5.47|0
1652233500000|2022-05-11 01:45:00|6.9|5.5|6.9|5.5|6.9|5.5|6.9|5.5|0
1652233510000|2022-05-11 01:45:10|6.87|5.47|6.87|5.47|6.88|5.48|6.87|5.47|0
1652233520000|2022-05-11 01:45:20|6.86|5.46|6.84|5.44|6.86|5.46|6.84|5.44|0
1652233530000|2022-05-11 01:45:30|6.85|5.45|6.86|5.46|6.86|5.46|6.84|5.44|0
1652233540000|2022-05-11 01:45:40|6.84|5.44|6.86|5.46|6.86|5.46|6.84|5.44|0
1652233550000|2022-05-11 01:45:50|6.87|5.47|6.89|5.49|6.9|5.5|6.87|5.47|0
1652233560000|2022-05-11 01:46:00|6.87|5.47|6.9|5.5|6.9|5.5|6.87|5.47|0
1652233570000|2022-05-11 01:46:10|6.88|5.48|6.89|5.49|6.89|5.49|6.88|5.48|0
1652233580000|2022-05-11 01:46:20|6.9|5.5|6.9|5.5|6.9|5.5|6.9|5.5|0
1652233630000|2022-05-11 01:47:10|6.88|5.48|6.87|5.47|6.88|5.48|6.87|5.47|0
1652233640000|2022-05-11 01:47:20|6.88|5.48|6.88|5.48|6.88|5.48|6.88|5.48|0
1652233650000|2022-05-11 01:47:30|6.82|5.42|6.8|5.4|6.84|5.44|6.8|5.4|0
1652233660000|2022-05-11 01:47:40|6.82|5.42|6.83|5.43|6.83|5.43|6.82|5.42|0
1652233670000|2022-05-11 01:47:50|6.82|5.42|6.83|5.43|6.83|5.43|6.82|5.42|0
1652233680000|2022-05-11 01:48:00|6.84|5.44|6.78|5.38|6.84|5.44|6.78|5.38|0
1652233690000|2022-05-11 01:48:10|6.83|5.43|6.79|5.39|6.84|5.44|6.79|5.39|0
1652233700000|2022-05-11 01:48:20|6.82|5.42|6.82|5.42|6.83|5.43|6.82|5.42|0
1652233710000|2022-05-11 01:48:30|6.83|5.43|6.82|5.42|6.83|5.43|6.82|5.42|0
1652233720000|2022-05-11 01:48:40|6.8|5.4|6.8|5.4|6.8|5.4|6.8|5.4|0
1652233730000|2022-05-11 01:48:50|6.82|5.42|6.81|5.41|6.83|5.43|6.81|5.41|0
1652233740000|2022-05-11 01:49:00|6.82|5.42|6.82|5.42|6.83|5.43|6.82|5.42|0
1652233760000|2022-05-11 01:49:20|6.8|5.4|6.8|5.4|6.8|5.4|6.8|5.4|0
1652233770000|2022-05-11 01:49:30|6.82|5.42|6.8|5.4|6.82|5.42|6.8|5.4|0
1652233780000|2022-05-11 01:49:40|6.76|5.36|6.78|5.38|6.78|5.38|6.76|5.36|0
1652233790000|2022-05-11 01:49:50|6.76|5.36|6.76|5.36|6.76|5.36|6.76|5.36|0
1652233800000|2022-05-11 01:50:00|6.77|5.37|6.71|5.31|6.77|5.37|6.7|5.3|0
1652233810000|2022-05-11 01:50:10|6.72|5.32|6.72|5.32|6.74|5.34|6.72|5.32|0
1652233820000|2022-05-11 01:50:20|6.71|5.31|6.72|5.32|6.72|5.32|6.71|5.31|0
1652233830000|2022-05-11 01:50:30|6.71|5.31|6.7|5.3|6.71|5.31|6.7|5.3|0
1652233840000|2022-05-11 01:50:40|6.68|5.28|6.7|5.3|6.7|5.3|6.68|5.28|0
1652233850000|2022-05-11 01:50:50|6.71|5.31|6.71|5.31|6.71|5.31|6.71|5.31|0
1652233860000|2022-05-11 01:51:00|6.7|5.3|6.69|5.29|6.7|5.3|6.68|5.28|0
1652233870000|2022-05-11 01:51:10|6.71|5.31|6.72|5.32|6.72|5.32|6.71|5.31|0
1652233880000|2022-05-11 01:51:20|6.71|5.31|6.71|5.31|6.71|5.31|6.71|5.31|0
1652233890000|2022-05-11 01:51:30|6.72|5.32|6.71|5.31|6.72|5.32|6.71|5.31|0
1652233900000|2022-05-11 01:51:40|6.72|5.32|6.71|5.31|6.72|5.32|6.71|5.31|0
1652233910000|2022-05-11 01:51:50|6.72|5.32|6.72|5.32|6.72|5.32|6.72|5.32|0
1652233920000|2022-05-11 01:52:00|6.73|5.33|6.74|5.34|6.74|5.34|6.73|5.33|0
1652233930000|2022-05-11 01:52:10|6.72|5.32|6.73|5.33|6.73|5.33|6.72|5.32|0
1652233940000|2022-05-11 01:52:20|6.72|5.32|6.71|5.31|6.72|5.32|6.71|5.31|0
1652233950000|2022-05-11 01:52:30|6.72|5.32|6.74|5.34|6.74|5.34|6.72|5.32|0
1652233960000|2022-05-11 01:52:40|6.73|5.33|6.72|5.32|6.73|5.33|6.72|5.32|0
1652233970000|2022-05-11 01:52:50|6.74|5.34|6.79|5.39|6.79|5.39|6.74|5.34|0
1652233980000|2022-05-11 01:53:00|6.83|5.43|6.85|5.45|6.85|5.45|6.83|5.43|0
1652233990000|2022-05-11 01:53:10|6.84|5.44|6.87|5.47|6.87|5.47|6.84|5.44|0
1652234000000|2022-05-11 01:53:20|6.85|5.45|6.87|5.47|6.87|5.47|6.85|5.45|0
1652234020000|2022-05-11 01:53:40|6.86|5.46|6.85|5.45|6.86|5.46|6.85|5.45|0
1652234030000|2022-05-11 01:53:50|6.86|5.46|6.88|5.48|6.88|5.48|6.86|5.46|0
1652234040000|2022-05-11 01:54:00|6.89|5.49|6.87|5.47|6.89|5.49|6.85|5.45|0
1652234050000|2022-05-11 01:54:10|6.88|5.48|6.88|5.48|6.89|5.49|6.88|5.48|0
1652234060000|2022-05-11 01:54:20|6.89|5.49|7.01|5.61|7.01|5.61|6.89|5.49|0
1652234070000|2022-05-11 01:54:30|7|5.6|6.97|5.57|7.01|5.61|6.97|5.57|0
1652234080000|2022-05-11 01:54:40|7|5.6|7|5.6|7|5.6|7|5.6|0
1652234090000|2022-05-11 01:54:50|6.99|5.59|6.97|5.57|6.99|5.59|6.96|5.56|0
1652234110000|2022-05-11 01:55:10|6.96|5.56|6.97|5.57|6.97|5.57|6.96|5.56|0
1652234120000|2022-05-11 01:55:20|6.96|5.56|6.96|5.56|6.96|5.56|6.96|5.56|0
1652234130000|2022-05-11 01:55:30|6.97|5.57|6.99|5.59|6.99|5.59|6.97|5.57|0
1652234140000|2022-05-11 01:55:40|7|5.6|7.01|5.61|7.01|5.61|7|5.6|0
1652234150000|2022-05-11 01:55:50|7|5.6|7.01|5.61|7.01|5.61|7|5.6|0
1652234190000|2022-05-11 01:56:30|7|5.6|7|5.6|7|5.6|7|5.6|0
1652234200000|2022-05-11 01:56:40|6.99|5.59|7|5.6|7|5.6|6.99|5.59|0
1652234210000|2022-05-11 01:56:50|6.99|5.59|6.98|5.58|6.99|5.59|6.98|5.58|0
1652234220000|2022-05-11 01:57:00|6.99|5.59|6.99|5.59|7|5.6|6.99|5.59|0
1652234230000|2022-05-11 01:57:10|7|5.6|6.99|5.59|7|5.6|6.99|5.59|0
1652234240000|2022-05-11 01:57:20|7|5.6|6.99|5.59|7|5.6|6.99|5.59|0
1652234250000|2022-05-11 01:57:30|7|5.6|7|5.6|7|5.6|7|5.6|0
1652234260000|2022-05-11 01:57:40|6.99|5.59|7|5.6|7|5.6|6.99|5.59|0
1652234280000|2022-05-11 01:58:00|6.99|5.59|7|5.6|7|5.6|6.99|5.59|0
1652234290000|2022-05-11 01:58:10|7.01|5.61|7.01|5.61|7.01|5.61|7.01|5.61|0
1652234300000|2022-05-11 01:58:20|6.99|5.59|7|5.6|7|5.6|6.99|5.59|0
1652234310000|2022-05-11 01:58:30|7.03|5.63|7.04|5.64|7.04|5.64|7.03|5.63|0
1652234320000|2022-05-11 01:58:40|7.03|5.63|7.01|5.61|7.05|5.65|7.01|5.61|0
1652234330000|2022-05-11 01:58:50|7.03|5.63|7.03|5.63|7.03|5.63|7.03|5.63|0
1652234340000|2022-05-11 01:59:00|7.04|5.64|7.01|5.61|7.04|5.64|7.01|5.61|0
1652234350000|2022-05-11 01:59:10|6.96|5.56|7|5.6|7|5.6|6.96|5.56|0
1652234360000|2022-05-11 01:59:20|7.01|5.61|7.01|5.61|7.01|5.61|7|5.6|0
1652234370000|2022-05-11 01:59:30|7.02|5.62|7.01|5.61|7.02|5.62|7.01|5.61|0
1652234380000|2022-05-11 01:59:40|7.03|5.63|7|5.6|7.03|5.63|7|5.6|0
1652234390000|2022-05-11 01:59:50|7.01|5.61|7.01|5.61|7.01|5.61|7.01|5.61|0
1652234400000|2022-05-11 02:00:00|7|5.6|6.93|5.53|7|5.6|6.93|5.53|0
1652234410000|2022-05-11 02:00:10|6.92|5.52|6.95|5.55|6.95|5.55|6.92|5.52|0
1652234420000|2022-05-11 02:00:20|6.94|5.54|6.96|5.56|6.96|5.56|6.94|5.54|0
1652234430000|2022-05-11 02:00:30|6.97|5.57|6.96|5.56|6.99|5.59|6.96|5.56|0
1652234440000|2022-05-11 02:00:40|6.97|5.57|6.96|5.56|6.97|5.57|6.96|5.56|0
1652234450000|2022-05-11 02:00:50|6.94|5.54|6.96|5.56|6.96|5.56|6.94|5.54|0
1652234470000|2022-05-11 02:01:10|6.97|5.57|6.99|5.59|6.99|5.59|6.97|5.57|0
1652234480000|2022-05-11 02:01:20|7|5.6|7|5.6|7|5.6|7|5.6|0
1652234500000|2022-05-11 02:01:40|6.98|5.58|6.98|5.58|6.98|5.58|6.98|5.58|0
1652234510000|2022-05-11 02:01:50|7|5.6|7|5.6|7|5.6|6.99|5.59|0
1652234520000|2022-05-11 02:02:00|6.99|5.59|7|5.6|7|5.6|6.99|5.59|0
1652234530000|2022-05-11 02:02:10|7.01|5.61|7|5.6|7.01|5.61|7|5.6|0
1652234540000|2022-05-11 02:02:20|6.98|5.58|6.98|5.58|6.98|5.58|6.98|5.58|0
1652234550000|2022-05-11 02:02:30|6.97|5.57|7|5.6|7|5.6|6.97|5.57|0
1652234560000|2022-05-11 02:02:40|6.98|5.58|6.98|5.58|6.98|5.58|6.98|5.58|0
1652234570000|2022-05-11 02:02:50|6.99|5.59|6.98|5.58|6.99|5.59|6.98|5.58|0
1652234580000|2022-05-11 02:03:00|7.01|5.61|7|5.6|7.01|5.61|7|5.6|0
1652234590000|2022-05-11 02:03:10|6.98|5.58|6.99|5.59|6.99|5.59|6.98|5.58|0
1652234600000|2022-05-11 02:03:20|7|5.6|6.98|5.58|7|5.6|6.98|5.58|0
1652234640000|2022-05-11 02:04:00|6.97|5.57|6.97|5.57|6.97|5.57|6.97|5.57|0
1652234650000|2022-05-11 02:04:10|6.98|5.58|6.98|5.58|6.98|5.58|6.98|5.58|0
1652234660000|2022-05-11 02:04:20|7|5.6|6.99|5.59|7|5.6|6.99|5.59|0
1652234670000|2022-05-11 02:04:30|7|5.6|7|5.6|7|5.6|7|5.6|0
1652234680000|2022-05-11 02:04:40|7.01|5.61|7.03|5.63|7.04|5.64|7.01|5.61|0
1652234690000|2022-05-11 02:04:50|7.02|5.62|7.02|5.62|7.03|5.63|7.02|5.62|0
1652234700000|2022-05-11 02:05:00|7.03|5.63|7.06|5.66|7.06|5.66|7.02|5.62|0
1652234710000|2022-05-11 02:05:10|7.07|5.67|7.07|5.67|7.07|5.67|7.05|5.65|0
1652234720000|2022-05-11 02:05:20|7.06|5.66|7.06|5.66|7.06|5.66|7.06|5.66|0
1652234730000|2022-05-11 02:05:30|7.05|5.65|7.05|5.65|7.05|5.65|7.04|5.64|0
1652234740000|2022-05-11 02:05:40|7.06|5.66|7.06|5.66|7.06|5.66|7.05|5.65|0
1652234750000|2022-05-11 02:05:50|7.05|5.65|7.08|5.68|7.09|5.69|7.05|5.65|0
1652234760000|2022-05-11 02:06:00|7.09|5.69|7.09|5.69|7.09|5.69|7.08|5.68|0
1652234770000|2022-05-11 02:06:10|7.08|5.68|7.05|5.65|7.08|5.68|7.05|5.65|0
1652234780000|2022-05-11 02:06:20|7.04|5.64|7.06|5.66|7.06|5.66|7.04|5.64|0
1652234790000|2022-05-11 02:06:30|7.07|5.67|7.07|5.67|7.07|5.67|7.07|5.67|0
1652234800000|2022-05-11 02:06:40|7.09|5.69|7.06|5.66|7.11|5.71|7.06|5.66|0
1652234810000|2022-05-11 02:06:50|7.07|5.67|7.1|5.7|7.1|5.7|7.07|5.67|0
1652234820000|2022-05-11 02:07:00|7.06|5.66|7.06|5.66|7.08|5.68|7.06|5.66|0
1652234830000|2022-05-11 02:07:10|7.08|5.68|7.05|5.65|7.08|5.68|7.05|5.65|0
1652234840000|2022-05-11 02:07:20|7.06|5.66|7.05|5.65|7.06|5.66|7.05|5.65|0
1652234850000|2022-05-11 02:07:30|7.08|5.68|7.11|5.71|7.11|5.71|7.08|5.68|0
1652234860000|2022-05-11 02:07:40|7.1|5.7|7.09|5.69|7.1|5.7|7.09|5.69|0
1652234870000|2022-05-11 02:07:50|7.11|5.71|7.13|5.73|7.13|5.73|7.11|5.71|0
1652234880000|2022-05-11 02:08:00|7.15|5.75|7.13|5.73|7.16|5.76|7.13|5.73|0
1652234890000|2022-05-11 02:08:10|7.16|5.76|7.23|5.83|7.23|5.83|7.16|5.76|0
1652234900000|2022-05-11 02:08:20|7.19|5.79|7.2|5.8|7.2|5.8|7.19|5.79|0
1652234910000|2022-05-11 02:08:30|7.23|5.83|7.23|5.83|7.23|5.83|7.23|5.83|0
1652234920000|2022-05-11 02:08:40|7.22|5.82|7.23|5.83|7.23|5.83|7.22|5.82|0
1652234930000|2022-05-11 02:08:50|7.22|5.82|7.22|5.82|7.22|5.82|7.22|5.82|0
1652234940000|2022-05-11 02:09:00|7.23|5.83|7.23|5.83|7.23|5.83|7.22|5.82|0
1652234950000|2022-05-11 02:09:10|7.22|5.82|7.22|5.82|7.22|5.82|7.21|5.81|0
1652234960000|2022-05-11 02:09:20|7.21|5.81|7.2|5.8|7.21|5.81|7.2|5.8|0
1652234970000|2022-05-11 02:09:30|7.22|5.82|7.22|5.82|7.23|5.83|7.22|5.82|0
1652234980000|2022-05-11 02:09:40|7.23|5.83|7.23|5.83|7.23|5.83|7.23|5.83|0
1652235000000|2022-05-11 02:10:00|7.2|5.8|7.23|5.83|7.23|5.83|7.2|5.8|0
1652235010000|2022-05-11 02:10:10|7.2|5.8|7.2|5.8|7.21|5.81|7.2|5.8|0
1652235020000|2022-05-11 02:10:20|7.19|5.79|7.19|5.79|7.19|5.79|7.19|5.79|0
1652235040000|2022-05-11 02:10:40|7.2|5.8|7.2|5.8|7.21|5.81|7.2|5.8|0
1652235050000|2022-05-11 02:10:50|7.18|5.78|7.18|5.78|7.19|5.79|7.18|5.78|0
1652235060000|2022-05-11 02:11:00|7.17|5.77|7.19|5.79|7.19|5.79|7.17|5.77|0
1652235070000|2022-05-11 02:11:10|7.2|5.8|7.22|5.82|7.23|5.83|7.2|5.8|0
1652235080000|2022-05-11 02:11:20|7.23|5.83|7.23|5.83|7.23|5.83|7.23|5.83|0
1652235110000|2022-05-11 02:11:50|7.22|5.82|7.21|5.81|7.23|5.83|7.21|5.81|0
1652235120000|2022-05-11 02:12:00|7.23|5.83|7.23|5.83|7.23|5.83|7.23|5.83|0
1652235150000|2022-05-11 02:12:30|7.21|5.81|7.2|5.8|7.21|5.81|7.2|5.8|0
1652235160000|2022-05-11 02:12:40|7.19|5.79|7.19|5.79|7.2|5.8|7.19|5.79|0
1652235170000|2022-05-11 02:12:50|7.2|5.8|7.21|5.81|7.21|5.81|7.2|5.8|0
1652235180000|2022-05-11 02:13:00|7.2|5.8|7.21|5.81|7.21|5.81|7.2|5.8|0
1652235190000|2022-05-11 02:13:10|7.19|5.79|7.2|5.8|7.2|5.8|7.19|5.79|0
1652235200000|2022-05-11 02:13:20|7.19|5.79|7.19|5.79|7.19|5.79|7.19|5.79|0
1652235210000|2022-05-11 02:13:30|7.17|5.77|7.18|5.78|7.18|5.78|7.17|5.77|0
1652235220000|2022-05-11 02:13:40|7.19|5.79|7.2|5.8|7.2|5.8|7.19|5.79|0
1652235230000|2022-05-11 02:13:50|7.19|5.79|7.21|5.81|7.21|5.81|7.19|5.79|0
1652235240000|2022-05-11 02:14:00|7.23|5.83|7.21|5.81|7.23|5.83|7.21|5.81|0
1652235250000|2022-05-11 02:14:10|7.2|5.8|7.17|5.77|7.2|5.8|7.17|5.77|0
1652235260000|2022-05-11 02:14:20|7.2|5.8|7.21|5.81|7.23|5.83|7.2|5.8|0
1652235270000|2022-05-11 02:14:30|7.2|5.8|7.19|5.79|7.2|5.8|7.19|5.79|0
1652235280000|2022-05-11 02:14:40|7.2|5.8|7.19|5.79|7.2|5.8|7.19|5.79|0
1652235300000|2022-05-11 02:15:00|7.2|5.8|7.2|5.8|7.2|5.8|7.19|5.79|0
1652235310000|2022-05-11 02:15:10|7.19|5.79|7.17|5.77|7.19|5.79|7.17|5.77|0
1652235320000|2022-05-11 02:15:20|7.16|5.76|7.16|5.76|7.16|5.76|7.16|5.76|0
1652235330000|2022-05-11 02:15:30|7.14|5.74|7.14|5.74|7.16|5.76|7.14|5.74|0
1652235340000|2022-05-11 02:15:40|7.16|5.76|7.14|5.74|7.16|5.76|7.14|5.74|0
1652235350000|2022-05-11 02:15:50|7.16|5.76|7.16|5.76|7.17|5.77|7.16|5.76|0
1652235360000|2022-05-11 02:16:00|7.17|5.77|7.13|5.73|7.17|5.77|7.13|5.73|0
1652235370000|2022-05-11 02:16:10|7.12|5.72|7.13|5.73|7.13|5.73|7.12|5.72|0
1652235380000|2022-05-11 02:16:20|7.12|5.72|7.12|5.72|7.12|5.72|7.12|5.72|0
1652235390000|2022-05-11 02:16:30|7.13|5.73|7.12|5.72|7.13|5.73|7.12|5.72|0
1652235410000|2022-05-11 02:16:50|7.11|5.71|7.14|5.74|7.14|5.74|7.11|5.71|0
1652235420000|2022-05-11 02:17:00|7.16|5.76|7.16|5.76|7.16|5.76|7.16|5.76|0
1652235430000|2022-05-11 02:17:10|7.15|5.75|7.16|5.76|7.16|5.76|7.15|5.75|0
1652235440000|2022-05-11 02:17:20|7.17|5.77|7.17|5.77|7.19|5.79|7.17|5.77|0
1652235450000|2022-05-11 02:17:30|7.19|5.79|7.17|5.77|7.19|5.79|7.17|5.77|0
1652235460000|2022-05-11 02:17:40|7.19|5.79|7.19|5.79|7.19|5.79|7.19|5.79|0
1652235470000|2022-05-11 02:17:50|7.17|5.77|7.17|5.77|7.17|5.77|7.16|5.76|0
1652235480000|2022-05-11 02:18:00|7.18|5.78|7.18|5.78|7.18|5.78|7.18|5.78|0
1652235490000|2022-05-11 02:18:10|7.2|5.8|7.17|5.77|7.2|5.8|7.17|5.77|0
1652235500000|2022-05-11 02:18:20|7.18|5.78|7.18|5.78|7.18|5.78|7.16|5.76|0
1652235510000|2022-05-11 02:18:30|7.17|5.77|7.17|5.77|7.17|5.77|7.17|5.77|0
1652235520000|2022-05-11 02:18:40|7.18|5.78|7.18|5.78|7.18|5.78|7.17|5.77|0
1652235530000|2022-05-11 02:18:50|7.21|5.81|7.21|5.81|7.21|5.81|7.21|5.81|0
1652235540000|2022-05-11 02:19:00|7.2|5.8|7.21|5.81|7.21|5.81|7.2|5.8|0
1652235550000|2022-05-11 02:19:10|7.18|5.78|7.18|5.78|7.18|5.78|7.17|5.77|0
1652235560000|2022-05-11 02:19:20|7.19|5.79|7.2|5.8|7.2|5.8|7.19|5.79|0
1652235570000|2022-05-11 02:19:30|7.23|5.83|7.23|5.83|7.23|5.83|7.23|5.83|0
1652235580000|2022-05-11 02:19:40|7.21|5.81|7.23|5.83|7.23|5.83|7.21|5.81|0
1652235590000|2022-05-11 02:19:50|7.21|5.81|7.23|5.83|7.23|5.83|7.21|5.81|0
1652235600000|2022-05-11 02:20:00|7.21|5.81|7.21|5.81|7.21|5.81|7.21|5.81|0
1652235610000|2022-05-11 02:20:10|7.23|5.83|7.23|5.83|7.23|5.83|7.23|5.83|0
1652235620000|2022-05-11 02:20:20|7.22|5.82|7.23|5.83|7.23|5.83|7.22|5.82|0
1652235640000|2022-05-11 02:20:40|7.31|5.91|7.27|5.87|7.32|5.92|7.27|5.87|0
1652235650000|2022-05-11 02:20:50|7.28|5.88|7.24|5.84|7.28|5.88|7.24|5.84|0
1652235660000|2022-05-11 02:21:00|7.25|5.85|7.24|5.84|7.25|5.85|7.24|5.84|0
1652235670000|2022-05-11 02:21:10|7.25|5.85|7.28|5.88|7.28|5.88|7.25|5.85|0
1652235680000|2022-05-11 02:21:20|7.32|5.92|7.28|5.88|7.32|5.92|7.26|5.86|0
1652235690000|2022-05-11 02:21:30|7.35|5.95|7.34|5.94|7.35|5.95|7.32|5.92|0
1652235700000|2022-05-11 02:21:40|7.35|5.95|7.32|5.92|7.35|5.95|7.31|5.91|0
1652235710000|2022-05-11 02:21:50|7.31|5.91|7.3|5.9|7.31|5.91|7.3|5.9|0
1652235720000|2022-05-11 02:22:00|7.28|5.88|7.28|5.88|7.28|5.88|7.28|5.88|0
1652235730000|2022-05-11 02:22:10|7.3|5.9|7.31|5.91|7.31|5.91|7.3|5.9|0
1652235760000|2022-05-11 02:22:40|7.3|5.9|7.3|5.9|7.3|5.9|7.3|5.9|0
1652235770000|2022-05-11 02:22:50|7.38|5.98|7.41|6.01|7.41|6.01|7.38|5.98|0
1652235780000|2022-05-11 02:23:00|7.39|5.99|7.4|6|7.4|6|7.39|5.99|0
1652235790000|2022-05-11 02:23:10|7.39|5.99|7.37|5.97|7.39|5.99|7.37|5.97|0
1652235800000|2022-05-11 02:23:20|7.38|5.98|7.41|6.01|7.41|6.01|7.38|5.98|0
1652235810000|2022-05-11 02:23:30|7.4|6|7.41|6.01|7.41|6.01|7.39|5.99|0
1652235820000|2022-05-11 02:23:40|7.42|6.02|7.38|5.98|7.42|6.02|7.38|5.98|0
1652235830000|2022-05-11 02:23:50|7.37|5.97|7.37|5.97|7.37|5.97|7.37|5.97|0
1652235840000|2022-05-11 02:24:00|7.35|5.95|7.37|5.97|7.37|5.97|7.35|5.95|0
1652235850000|2022-05-11 02:24:10|7.39|5.99|7.38|5.98|7.39|5.99|7.38|5.98|0
1652235860000|2022-05-11 02:24:20|7.37|5.97|7.37|5.97|7.37|5.97|7.36|5.96|0
1652235870000|2022-05-11 02:24:30|7.36|5.96|7.36|5.96|7.36|5.96|7.36|5.96|0
1652235880000|2022-05-11 02:24:40|7.35|5.95|7.36|5.96|7.36|5.96|7.35|5.95|0
1652235890000|2022-05-11 02:24:50|7.35|5.95|7.35|5.95|7.35|5.95|7.35|5.95|0
1652235900000|2022-05-11 02:25:00|7.36|5.96|7.36|5.96|7.36|5.96|7.36|5.96|0
1652235910000|2022-05-11 02:25:10|7.35|5.95|7.35|5.95|7.36|5.96|7.35|5.95|0
1652235930000|2022-05-11 02:25:30|7.36|5.96|7.36|5.96|7.37|5.97|7.36|5.96|0
1652235940000|2022-05-11 02:25:40|7.35|5.95|7.36|5.96|7.36|5.96|7.35|5.95|0
1652235950000|2022-05-11 02:25:50|7.35|5.95|7.35|5.95|7.35|5.95|7.35|5.95|0
1652235960000|2022-05-11 02:26:00|7.36|5.96|7.38|5.98|7.38|5.98|7.36|5.96|0
1652235970000|2022-05-11 02:26:10|7.39|5.99|7.38|5.98|7.39|5.99|7.38|5.98|0
1652235980000|2022-05-11 02:26:20|7.39|5.99|7.39|5.99|7.39|5.99|7.39|5.99|0
1652235990000|2022-05-11 02:26:30|7.38|5.98|7.38|5.98|7.38|5.98|7.37|5.97|0
1652236000000|2022-05-11 02:26:40|7.36|5.96|7.38|5.98|7.38|5.98|7.36|5.96|0
1652236010000|2022-05-11 02:26:50|7.36|5.96|7.35|5.95|7.36|5.96|7.35|5.95|0
1652236020000|2022-05-11 02:27:00|7.34|5.94|7.34|5.94|7.34|5.94|7.33|5.93|0
1652236030000|2022-05-11 02:27:10|7.35|5.95|7.36|5.96|7.36|5.96|7.35|5.95|0
1652236050000|2022-05-11 02:27:30|7.37|5.97|7.37|5.97|7.38|5.98|7.37|5.97|0
1652236060000|2022-05-11 02:27:40|7.38|5.98|7.36|5.96|7.38|5.98|7.36|5.96|0
1652236070000|2022-05-11 02:27:50|7.38|5.98|7.38|5.98|7.39|5.99|7.38|5.98|0
1652236080000|2022-05-11 02:28:00|7.39|5.99|7.39|5.99|7.39|5.99|7.39|5.99|0
1652236090000|2022-05-11 02:28:10|7.38|5.98|7.39|5.99|7.39|5.99|7.38|5.98|0
1652236100000|2022-05-11 02:28:20|7.4|6|7.4|6|7.4|6|7.4|6|0
1652236110000|2022-05-11 02:28:30|7.39|5.99|7.38|5.98|7.39|5.99|7.38|5.98|0
1652236120000|2022-05-11 02:28:40|7.39|5.99|7.39|5.99|7.4|6|7.39|5.99|0
1652236130000|2022-05-11 02:28:50|7.38|5.98|7.38|5.98|7.38|5.98|7.38|5.98|0
1652236140000|2022-05-11 02:29:00|7.36|5.96|7.34|5.94|7.36|5.96|7.34|5.94|0
1652236150000|2022-05-11 02:29:10|7.35|5.95|7.36|5.96|7.36|5.96|7.35|5.95|0
1652236160000|2022-05-11 02:29:20|7.35|5.95|7.37|5.97|7.38|5.98|7.35|5.95|0
1652236170000|2022-05-11 02:29:30|7.36|5.96|7.36|5.96|7.37|5.97|7.36|5.96|0
1652236180000|2022-05-11 02:29:40|7.37|5.97|7.38|5.98|7.38|5.98|7.37|5.97|0
1652236190000|2022-05-11 02:29:50|7.37|5.97|7.38|5.98|7.38|5.98|7.37|5.97|0
1652236200000|2022-05-11 02:30:00|7.36|5.96|7.38|5.98|7.38|5.98|7.36|5.96|0
1652236210000|2022-05-11 02:30:10|7.37|5.97|7.38|5.98|7.38|5.98|7.37|5.97|0
1652236230000|2022-05-11 02:30:30|7.39|5.99|7.38|5.98|7.39|5.99|7.38|5.98|0
1652236250000|2022-05-11 02:30:50|7.39|5.99|7.39|5.99|7.39|5.99|7.39|5.99|0
1652236260000|2022-05-11 02:31:00|7.41|6.01|7.4|6|7.41|6.01|7.39|5.99|0
1652236270000|2022-05-11 02:31:10|7.41|6.01|7.4|6|7.41|6.01|7.39|5.99|0
1652236280000|2022-05-11 02:31:20|7.41|6.01|7.42|6.02|7.42|6.02|7.41|6.01|0
1652236290000|2022-05-11 02:31:30|7.41|6.01|7.42|6.02|7.42|6.02|7.41|6.01|0
1652236300000|2022-05-11 02:31:40|7.41|6.01|7.42|6.02|7.42|6.02|7.41|6.01|0
1652236310000|2022-05-11 02:31:50|7.41|6.01|7.41|6.01|7.41|6.01|7.41|6.01|0
1652236320000|2022-05-11 02:32:00|7.39|5.99|7.39|5.99|7.39|5.99|7.39|5.99|0
1652236330000|2022-05-11 02:32:10|7.38|5.98|7.38|5.98|7.38|5.98|7.38|5.98|0
1652236350000|2022-05-11 02:32:30|7.39|5.99|7.41|6.01|7.41|6.01|7.39|5.99|0
1652236360000|2022-05-11 02:32:40|7.38|5.98|7.38|5.98|7.38|5.98|7.38|5.98|0
1652236370000|2022-05-11 02:32:50|7.39|5.99|7.39|5.99|7.39|5.99|7.38|5.98|0
1652236380000|2022-05-11 02:33:00|7.4|6|7.4|6|7.4|6|7.4|6|0
1652236400000|2022-05-11 02:33:20|7.39|5.99|7.39|5.99|7.39|5.99|7.39|5.99|0
1652236410000|2022-05-11 02:33:30|7.4|6|7.4|6|7.4|6|7.4|6|0
1652236440000|2022-05-11 02:34:00|7.41|6.01|7.4|6|7.41|6.01|7.4|6|0
1652236450000|2022-05-11 02:34:10|7.39|5.99|7.39|5.99|7.39|5.99|7.39|5.99|0
1652236460000|2022-05-11 02:34:20|7.4|6|7.4|6|7.4|6|7.4|6|0
1652236470000|2022-05-11 02:34:30|7.42|6.02|7.41|6.01|7.42|6.02|7.4|6|0
1652236480000|2022-05-11 02:34:40|7.4|6|7.41|6.01|7.42|6.02|7.4|6|0
1652236490000|2022-05-11 02:34:50|7.4|6|7.4|6|7.4|6|7.4|6|0
1652236500000|2022-05-11 02:35:00|7.39|5.99|7.38|5.98|7.39|5.99|7.36|5.96|0
1652236510000|2022-05-11 02:35:10|7.37|5.97|7.37|5.97|7.37|5.97|7.37|5.97|0
1652236520000|2022-05-11 02:35:20|7.36|5.96|7.36|5.96|7.36|5.96|7.36|5.96|0
1652236530000|2022-05-11 02:35:30|7.35|5.95|7.35|5.95|7.35|5.95|7.35|5.95|0
1652236540000|2022-05-11 02:35:40|7.36|5.96|7.36|5.96|7.36|5.96|7.36|5.96|0
1652236550000|2022-05-11 02:35:50|7.35|5.95|7.35|5.95|7.35|5.95|7.35|5.95|0
1652236560000|2022-05-11 02:36:00|7.33|5.93|7.33|5.93|7.33|5.93|7.33|5.93|0
1652236570000|2022-05-11 02:36:10|7.32|5.92|7.33|5.93|7.33|5.93|7.32|5.92|0
1652236580000|2022-05-11 02:36:20|7.32|5.92|7.32|5.92|7.32|5.92|7.32|5.92|0
1652236590000|2022-05-11 02:36:30|7.33|5.93|7.32|5.92|7.33|5.93|7.32|5.92|0
1652236600000|2022-05-11 02:36:40|7.3|5.9|7.29|5.89|7.3|5.9|7.29|5.89|0
1652236610000|2022-05-11 02:36:50|7.3|5.9|7.32|5.92|7.32|5.92|7.3|5.9|0
1652236620000|2022-05-11 02:37:00|7.31|5.91|7.31|5.91|7.31|5.91|7.3|5.9|0
1652236630000|2022-05-11 02:37:10|7.3|5.9|7.3|5.9|7.3|5.9|7.3|5.9|0
1652236640000|2022-05-11 02:37:20|7.29|5.89|7.3|5.9|7.3|5.9|7.29|5.89|0
1652236650000|2022-05-11 02:37:30|7.29|5.89|7.3|5.9|7.3|5.9|7.29|5.89|0
1652236660000|2022-05-11 02:37:40|7.29|5.89|7.3|5.9|7.3|5.9|7.29|5.89|0
1652236680000|2022-05-11 02:38:00|7.29|5.89|7.28|5.88|7.29|5.89|7.28|5.88|0
1652236690000|2022-05-11 02:38:10|7.29|5.89|7.28|5.88|7.29|5.89|7.28|5.88|0
1652236700000|2022-05-11 02:38:20|7.29|5.89|7.3|5.9|7.3|5.9|7.29|5.89|0
1652236710000|2022-05-11 02:38:30|7.29|5.89|7.3|5.9|7.3|5.9|7.29|5.89|0
1652236730000|2022-05-11 02:38:50|7.32|5.92|7.33|5.93|7.33|5.93|7.32|5.92|0
1652236740000|2022-05-11 02:39:00|7.32|5.92|7.36|5.96|7.37|5.97|7.32|5.92|0
1652236750000|2022-05-11 02:39:10|7.35|5.95|7.35|5.95|7.35|5.95|7.35|5.95|0
1652236760000|2022-05-11 02:39:20|7.33|5.93|7.33|5.93|7.33|5.93|7.33|5.93|0
1652236770000|2022-05-11 02:39:30|7.32|5.92|7.33|5.93|7.33|5.93|7.32|5.92|0
1652236780000|2022-05-11 02:39:40|7.32|5.92|7.32|5.92|7.32|5.92|7.32|5.92|0
1652236790000|2022-05-11 02:39:50|7.33|5.93|7.35|5.95|7.35|5.95|7.33|5.93|0
1652236800000|2022-05-11 02:40:00|7.36|5.96|7.36|5.96|7.36|5.96|7.36|5.96|0
1652236810000|2022-05-11 02:40:10|7.35|5.95|7.35|5.95|7.36|5.96|7.35|5.95|0
1652236820000|2022-05-11 02:40:20|7.36|5.96|7.37|5.97|7.37|5.97|7.36|5.96|0
1652236840000|2022-05-11 02:40:40|7.38|5.98|7.39|5.99|7.39|5.99|7.38|5.98|0
1652236850000|2022-05-11 02:40:50|7.37|5.97|7.35|5.95|7.37|5.97|7.35|5.95|0
1652236860000|2022-05-11 02:41:00|7.34|5.94|7.33|5.93|7.34|5.94|7.33|5.93|0
1652236880000|2022-05-11 02:41:20|7.34|5.94|7.34|5.94|7.35|5.95|7.34|5.94|0
1652236890000|2022-05-11 02:41:30|7.33|5.93|7.32|5.92|7.33|5.93|7.32|5.92|0
1652236900000|2022-05-11 02:41:40|7.3|5.9|7.3|5.9|7.3|5.9|7.3|5.9|0
1652236910000|2022-05-11 02:41:50|7.31|5.91|7.3|5.9|7.31|5.91|7.3|5.9|0
1652236920000|2022-05-11 02:42:00|7.29|5.89|7.3|5.9|7.3|5.9|7.29|5.89|0
1652236940000|2022-05-11 02:42:20|7.29|5.89|7.29|5.89|7.29|5.89|7.26|5.86|0
1652236950000|2022-05-11 02:42:30|7.28|5.88|7.28|5.88|7.28|5.88|7.28|5.88|0
1652236960000|2022-05-11 02:42:40|7.29|5.89|7.29|5.89|7.29|5.89|7.29|5.89|0
1652236970000|2022-05-11 02:42:50|7.28|5.88|7.27|5.87|7.28|5.88|7.27|5.87|0
1652236980000|2022-05-11 02:43:00|7.26|5.86|7.27|5.87|7.27|5.87|7.26|5.86|0
1652236990000|2022-05-11 02:43:10|7.26|5.86|7.27|5.87|7.27|5.87|7.26|5.86|0
1652237000000|2022-05-11 02:43:20|7.26|5.86|7.29|5.89|7.29|5.89|7.26|5.86|0
1652237010000|2022-05-11 02:43:30|7.3|5.9|7.27|5.87|7.3|5.9|7.27|5.87|0
1652237040000|2022-05-11 02:44:00|7.29|5.89|7.25|5.85|7.29|5.89|7.25|5.85|0
1652237050000|2022-05-11 02:44:10|7.23|5.83|7.25|5.85|7.25|5.85|7.23|5.83|0
1652237060000|2022-05-11 02:44:20|7.26|5.86|7.26|5.86|7.26|5.86|7.26|5.86|0
1652237070000|2022-05-11 02:44:30|7.25|5.85|7.25|5.85|7.25|5.85|7.25|5.85|0
1652237080000|2022-05-11 02:44:40|7.26|5.86|7.25|5.85|7.26|5.86|7.25|5.85|0
1652237090000|2022-05-11 02:44:50|7.23|5.83|7.25|5.85|7.25|5.85|7.23|5.83|0
1652237100000|2022-05-11 02:45:00|7.26|5.86|7.26|5.86|7.26|5.86|7.25|5.85|0
1652237110000|2022-05-11 02:45:10|7.25|5.85|7.25|5.85|7.25|5.85|7.25|5.85|0
1652237120000|2022-05-11 02:45:20|7.26|5.86|7.25|5.85|7.26|5.86|7.25|5.85|0
1652237130000|2022-05-11 02:45:30|7.26|5.86|7.25|5.85|7.26|5.86|7.25|5.85|0
1652237140000|2022-05-11 02:45:40|7.26|5.86|7.26|5.86|7.26|5.86|7.26|5.86|0
1652237160000|2022-05-11 02:46:00|7.25|5.85|7.27|5.87|7.27|5.87|7.25|5.85|0
1652237210000|2022-05-11 02:46:50|7.26|5.86|7.25|5.85|7.26|5.86|7.25|5.85|0
1652237220000|2022-05-11 02:47:00|7.26|5.86|7.27|5.87|7.27|5.87|7.26|5.86|0
1652237240000|2022-05-11 02:47:20|7.26|5.86|7.26|5.86|7.26|5.86|7.26|5.86|0
1652237250000|2022-05-11 02:47:30|7.27|5.87|7.27|5.87|7.27|5.87|7.27|5.87|0
1652237260000|2022-05-11 02:47:40|7.29|5.89|7.29|5.89|7.29|5.89|7.29|5.89|0
1652237270000|2022-05-11 02:47:50|7.28|5.88|7.29|5.89|7.29|5.89|7.28|5.88|0
1652237280000|2022-05-11 02:48:00|7.3|5.9|7.23|5.83|7.3|5.9|7.23|5.83|0
1652237290000|2022-05-11 02:48:10|7.25|5.85|7.25|5.85|7.25|5.85|7.25|5.85|0
1652237310000|2022-05-11 02:48:30|7.23|5.83|7.23|5.83|7.23|5.83|7.23|5.83|0
1652237320000|2022-05-11 02:48:40|7.22|5.82|7.23|5.83|7.25|5.85|7.22|5.82|0
1652237330000|2022-05-11 02:48:50|7.25|5.85|7.26|5.86|7.26|5.86|7.25|5.85|0
1652237340000|2022-05-11 02:49:00|7.25|5.85|7.27|5.87|7.27|5.87|7.24|5.84|0
1652237360000|2022-05-11 02:49:20|7.26|5.86|7.26|5.86|7.26|5.86|7.26|5.86|0
1652237390000|2022-05-11 02:49:50|7.27|5.87|7.27|5.87|7.27|5.87|7.27|5.87|0
1652237400000|2022-05-11 02:50:00|7.26|5.86|7.27|5.87|7.27|5.87|7.24|5.84|0
1652237410000|2022-05-11 02:50:10|7.26|5.86|7.26|5.86|7.26|5.86|7.26|5.86|0
1652237420000|2022-05-11 02:50:20|7.29|5.89|7.29|5.89|7.29|5.89|7.29|5.89|0
1652237430000|2022-05-11 02:50:30|7.28|5.88|7.29|5.89|7.29|5.89|7.28|5.88|0
1652237440000|2022-05-11 02:50:40|7.3|5.9|7.3|5.9|7.3|5.9|7.3|5.9|0
1652237450000|2022-05-11 02:50:50|7.29|5.89|7.3|5.9|7.3|5.9|7.29|5.89|0
1652237460000|2022-05-11 02:51:00|7.29|5.89|7.26|5.86|7.29|5.89|7.26|5.86|0
1652237470000|2022-05-11 02:51:10|7.27|5.87|7.27|5.87|7.27|5.87|7.27|5.87|0
1652237480000|2022-05-11 02:51:20|7.28|5.88|7.27|5.87|7.29|5.89|7.27|5.87|0
1652237490000|2022-05-11 02:51:30|7.26|5.86|7.26|5.86|7.26|5.86|7.26|5.86|0
1652237500000|2022-05-11 02:51:40|7.27|5.87|7.27|5.87|7.27|5.87|7.27|5.87|0
1652237510000|2022-05-11 02:51:50|7.26|5.86|7.26|5.86|7.26|5.86|7.26|5.86|0
1652237520000|2022-05-11 02:52:00|7.27|5.87|7.26|5.86|7.27|5.87|7.26|5.86|0
1652237530000|2022-05-11 02:52:10|7.24|5.84|7.26|5.86|7.26|5.86|7.24|5.84|0
1652237540000|2022-05-11 02:52:20|7.24|5.84|7.24|5.84|7.24|5.84|7.24|5.84|0
1652237550000|2022-05-11 02:52:30|7.26|5.86|7.26|5.86|7.26|5.86|7.26|5.86|0
1652237560000|2022-05-11 02:52:40|7.24|5.84|7.25|5.85|7.25|5.85|7.24|5.84|0
1652237570000|2022-05-11 02:52:50|7.26|5.86|7.29|5.89|7.29|5.89|7.26|5.86|0
1652237580000|2022-05-11 02:53:00|7.28|5.88|7.28|5.88|7.28|5.88|7.27|5.87|0
1652237590000|2022-05-11 02:53:10|7.27|5.87|7.26|5.86|7.27|5.87|7.26|5.86|0
1652237600000|2022-05-11 02:53:20|7.27|5.87|7.26|5.86|7.27|5.87|7.26|5.86|0
1652237610000|2022-05-11 02:53:30|7.27|5.87|7.26|5.86|7.27|5.87|7.26|5.86|0
1652237620000|2022-05-11 02:53:40|7.27|5.87|7.26|5.86|7.27|5.87|7.26|5.86|0
1652237630000|2022-05-11 02:53:50|7.24|5.84|7.24|5.84|7.24|5.84|7.24|5.84|0
1652237640000|2022-05-11 02:54:00|7.26|5.86|7.26|5.86|7.27|5.87|7.26|5.86|0
1652237660000|2022-05-11 02:54:20|7.25|5.85|7.26|5.86|7.26|5.86|7.24|5.84|0
1652237670000|2022-05-11 02:54:30|7.24|5.84|7.27|5.87|7.27|5.87|7.23|5.83|0
1652237680000|2022-05-11 02:54:40|7.26|5.86|7.26|5.86|7.26|5.86|7.24|5.84|0
1652237700000|2022-05-11 02:55:00|7.27|5.87|7.26|5.86|7.27|5.87|7.26|5.86|0
1652237710000|2022-05-11 02:55:10|7.27|5.87|7.28|5.88|7.28|5.88|7.27|5.87|0
1652237720000|2022-05-11 02:55:20|7.26|5.86|7.24|5.84|7.26|5.86|7.23|5.83|0
1652237730000|2022-05-11 02:55:30|7.25|5.85|7.24|5.84|7.25|5.85|7.24|5.84|0
1652237740000|2022-05-11 02:55:40|7.25|5.85|7.26|5.86|7.26|5.86|7.25|5.85|0
1652237750000|2022-05-11 02:55:50|7.25|5.85|7.26|5.86|7.26|5.86|7.25|5.85|0
1652237760000|2022-05-11 02:56:00|7.24|5.84|7.23|5.83|7.24|5.84|7.2|5.8|0
1652237770000|2022-05-11 02:56:10|7.24|5.84|7.23|5.83|7.24|5.84|7.23|5.83|0
1652237780000|2022-05-11 02:56:20|7.22|5.82|7.23|5.83|7.23|5.83|7.22|5.82|0
1652237790000|2022-05-11 02:56:30|7.22|5.82|7.23|5.83|7.23|5.83|7.22|5.82|0
1652237800000|2022-05-11 02:56:40|7.22|5.82|7.22|5.82|7.22|5.82|7.22|5.82|0
1652237810000|2022-05-11 02:56:50|7.2|5.8|7.19|5.79|7.2|5.8|7.19|5.79|0
1652237820000|2022-05-11 02:57:00|7.2|5.8|7.22|5.82|7.22|5.82|7.2|5.8|0
1652237830000|2022-05-11 02:57:10|7.2|5.8|7.2|5.8|7.2|5.8|7.19|5.79|0
1652237840000|2022-05-11 02:57:20|7.21|5.81|7.19|5.79|7.21|5.81|7.19|5.79|0
1652237850000|2022-05-11 02:57:30|7.17|5.77|7.17|5.77|7.17|5.77|7.17|5.77|0
1652237870000|2022-05-11 02:57:50|7.16|5.76|7.17|5.77|7.17|5.77|7.16|5.76|0
1652237880000|2022-05-11 02:58:00|7.19|5.79|7.19|5.79|7.19|5.79|7.19|5.79|0
1652237890000|2022-05-11 02:58:10|7.2|5.8|7.19|5.79|7.2|5.8|7.19|5.79|0
1652237930000|2022-05-11 02:58:50|7.2|5.8|7.2|5.8|7.2|5.8|7.2|5.8|0
1652237940000|2022-05-11 02:59:00|7.19|5.79|7.2|5.8|7.2|5.8|7.19|5.79|0
1652237950000|2022-05-11 02:59:10|7.19|5.79|7.19|5.79|7.19|5.79|7.19|5.79|0
1652237970000|2022-05-11 02:59:30|7.18|5.78|7.18|5.78|7.18|5.78|7.18|5.78|0
1652237980000|2022-05-11 02:59:40|7.19|5.79|7.2|5.8|7.2|5.8|7.19|5.79|0
1652237990000|2022-05-11 02:59:50|7.21|5.81|7.21|5.81|7.21|5.81|7.21|5.81|0
1652238000000|2022-05-11 03:00:00|7.2|5.8|7.19|5.79|7.2|5.8|7.19|5.79|0
1652238030000|2022-05-11 03:00:30|7.2|5.8|7.19|5.79|7.2|5.8|7.19|5.79|0
1652238060000|2022-05-11 03:01:00|7.2|5.8|7.2|5.8|7.2|5.8|7.2|5.8|0
1652238070000|2022-05-11 03:01:10|7.19|5.79|7.19|5.79|7.19|5.79|7.19|5.79|0
1652238080000|2022-05-11 03:01:20|7.17|5.77|7.17|5.77|7.17|5.77|7.17|5.77|0
1652238090000|2022-05-11 03:01:30|7.19|5.79|7.16|5.76|7.19|5.79|7.14|5.74|0
1652238110000|2022-05-11 03:01:50|7.17|5.77|7.18|5.78|7.18|5.78|7.17|5.77|0
1652238120000|2022-05-11 03:02:00|7.19|5.79|7.19|5.79|7.19|5.79|7.19|5.79|0
1652238130000|2022-05-11 03:02:10|7.2|5.8|7.2|5.8|7.2|5.8|7.2|5.8|0
1652238140000|2022-05-11 03:02:20|7.19|5.79|7.19|5.79|7.19|5.79|7.19|5.79|0
1652238150000|2022-05-11 03:02:30|7.2|5.8|7.19|5.79|7.2|5.8|7.19|5.79|0
1652238160000|2022-05-11 03:02:40|7.2|5.8|7.2|5.8|7.2|5.8|7.2|5.8|0
1652238170000|2022-05-11 03:02:50|7.21|5.81|7.22|5.82|7.22|5.82|7.21|5.81|0
1652238180000|2022-05-11 03:03:00|7.23|5.83|7.2|5.8|7.23|5.83|7.2|5.8|0
1652238190000|2022-05-11 03:03:10|7.19|5.79|7.19|5.79|7.19|5.79|7.19|5.79|0
1652238200000|2022-05-11 03:03:20|7.2|5.8|7.19|5.79|7.2|5.8|7.19|5.79|0
1652238210000|2022-05-11 03:03:30|7.2|5.8|7.2|5.8|7.2|5.8|7.2|5.8|0
1652238220000|2022-05-11 03:03:40|7.21|5.81|7.2|5.8|7.21|5.81|7.2|5.8|0
1652238230000|2022-05-11 03:03:50|7.19|5.79|7.19|5.79|7.19|5.79|7.19|5.79|0
1652238240000|2022-05-11 03:04:00|7.2|5.8|7.2|5.8|7.23|5.83|7.2|5.8|0
1652238250000|2022-05-11 03:04:10|7.21|5.81|7.21|5.81|7.22|5.82|7.21|5.81|0
1652238260000|2022-05-11 03:04:20|7.23|5.83|7.23|5.83|7.23|5.83|7.23|5.83|0
1652238270000|2022-05-11 03:04:30|7.21|5.81|7.21|5.81|7.21|5.81|7.21|5.81|0
1652238280000|2022-05-11 03:04:40|7.23|5.83|7.24|5.84|7.24|5.84|7.23|5.83|0
1652238290000|2022-05-11 03:04:50|7.23|5.83|7.23|5.83|7.24|5.84|7.23|5.83|0
1652238300000|2022-05-11 03:05:00|7.21|5.81|7.23|5.83|7.23|5.83|7.21|5.81|0
1652238310000|2022-05-11 03:05:10|7.25|5.85|7.25|5.85|7.25|5.85|7.25|5.85|0
1652238320000|2022-05-11 03:05:20|7.24|5.84|7.24|5.84|7.24|5.84|7.24|5.84|0
1652238330000|2022-05-11 03:05:30|7.25|5.85|7.25|5.85|7.25|5.85|7.24|5.84|0
1652238340000|2022-05-11 03:05:40|7.24|5.84|7.23|5.83|7.24|5.84|7.23|5.83|0
1652238350000|2022-05-11 03:05:50|7.24|5.84|7.24|5.84|7.24|5.84|7.23|5.83|0
1652238360000|2022-05-11 03:06:00|7.23|5.83|7.23|5.83|7.23|5.83|7.23|5.83|0
1652238370000|2022-05-11 03:06:10|7.27|5.87|7.24|5.84|7.27|5.87|7.24|5.84|0
1652238380000|2022-05-11 03:06:20|7.23|5.83|7.23|5.83|7.23|5.83|7.23|5.83|0
1652238390000|2022-05-11 03:06:30|7.24|5.84|7.23|5.83|7.24|5.84|7.23|5.83|0
1652238400000|2022-05-11 03:06:40|7.24|5.84|7.23|5.83|7.24|5.84|7.23|5.83|0
1652238410000|2022-05-11 03:06:50|7.21|5.81|7.23|5.83|7.23|5.83|7.21|5.81|0
1652238420000|2022-05-11 03:07:00|7.24|5.84|7.25|5.85|7.25|5.85|7.24|5.84|0
1652238430000|2022-05-11 03:07:10|7.24|5.84|7.25|5.85|7.26|5.86|7.24|5.84|0
1652238440000|2022-05-11 03:07:20|7.26|5.86|7.25|5.85|7.26|5.86|7.25|5.85|0
1652238470000|2022-05-11 03:07:50|7.27|5.87|7.27|5.87|7.27|5.87|7.27|5.87|0
1652238480000|2022-05-11 03:08:00|7.28|5.88|7.27|5.87|7.28|5.88|7.27|5.87|0
1652238490000|2022-05-11 03:08:10|7.26|5.86|7.26|5.86|7.26|5.86|7.26|5.86|0
1652238500000|2022-05-11 03:08:20|7.27|5.87|7.25|5.85|7.27|5.87|7.25|5.85|0
1652238510000|2022-05-11 03:08:30|7.26|5.86|7.27|5.87|7.27|5.87|7.26|5.86|0
1652238540000|2022-05-11 03:09:00|7.24|5.84|7.24|5.84|7.24|5.84|7.24|5.84|0
1652238550000|2022-05-11 03:09:10|7.23|5.83|7.23|5.83|7.23|5.83|7.23|5.83|0
1652238580000|2022-05-11 03:09:40|7.24|5.84|7.24|5.84|7.25|5.85|7.24|5.84|0
1652238590000|2022-05-11 03:09:50|7.23|5.83|7.24|5.84|7.24|5.84|7.23|5.83|0
1652238600000|2022-05-11 03:10:00|7.23|5.83|7.23|5.83|7.23|5.83|7.23|5.83|0
1652238610000|2022-05-11 03:10:10|7.21|5.81|7.17|5.77|7.21|5.81|7.15|5.75|0
1652238620000|2022-05-11 03:10:20|7.16|5.76|7.16|5.76|7.16|5.76|7.15|5.75|0
1652238630000|2022-05-11 03:10:30|7.17|5.77|7.18|5.78|7.18|5.78|7.16|5.76|0
1652238640000|2022-05-11 03:10:40|7.17|5.77|7.16|5.76|7.17|5.77|7.16|5.76|0
1652238650000|2022-05-11 03:10:50|7.14|5.74|7.16|5.76|7.16|5.76|7.14|5.74|0
1652238660000|2022-05-11 03:11:00|7.17|5.77|7.16|5.76|7.17|5.77|7.16|5.76|0
1652238670000|2022-05-11 03:11:10|7.17|5.77|7.17|5.77|7.17|5.77|7.16|5.76|0
1652238680000|2022-05-11 03:11:20|7.18|5.78|7.18|5.78|7.18|5.78|7.18|5.78|0
1652238700000|2022-05-11 03:11:40|7.17|5.77|7.18|5.78|7.18|5.78|7.17|5.77|0
1652238710000|2022-05-11 03:11:50|7.2|5.8|7.21|5.81|7.21|5.81|7.2|5.8|0
1652238720000|2022-05-11 03:12:00|7.22|5.82|7.22|5.82|7.22|5.82|7.22|5.82|0
1652238730000|2022-05-11 03:12:10|7.21|5.81|7.19|5.79|7.21|5.81|7.19|5.79|0
1652238740000|2022-05-11 03:12:20|7.18|5.78|7.19|5.79|7.19|5.79|7.18|5.78|0
1652238750000|2022-05-11 03:12:30|7.17|5.77|7.17|5.77|7.17|5.77|7.17|5.77|0
1652238760000|2022-05-11 03:12:40|7.18|5.78|7.18|5.78|7.18|5.78|7.18|5.78|0
1652238780000|2022-05-11 03:13:00|7.17|5.77|7.16|5.76|7.18|5.78|7.16|5.76|0
1652238790000|2022-05-11 03:13:10|7.15|5.75|7.14|5.74|7.15|5.75|7.14|5.74|0
1652238800000|2022-05-11 03:13:20|7.15|5.75|7.15|5.75|7.15|5.75|7.14|5.74|0
1652238820000|2022-05-11 03:13:40|7.16|5.76|7.15|5.75|7.16|5.76|7.15|5.75|0
1652238830000|2022-05-11 03:13:50|7.16|5.76|7.16|5.76|7.16|5.76|7.15|5.75|0
1652238840000|2022-05-11 03:14:00|7.17|5.77|7.18|5.78|7.18|5.78|7.17|5.77|0
1652238850000|2022-05-11 03:14:10|7.2|5.8|7.2|5.8|7.2|5.8|7.2|5.8|0
1652238860000|2022-05-11 03:14:20|7.19|5.79|7.18|5.78|7.19|5.79|7.18|5.78|0
1652238880000|2022-05-11 03:14:40|7.17|5.77|7.18|5.78|7.18|5.78|7.17|5.77|0
1652238890000|2022-05-11 03:14:50|7.17|5.77|7.18|5.78|7.18|5.78|7.17|5.77|0
1652238900000|2022-05-11 03:15:00|7.17|5.77|7.2|5.8|7.2|5.8|7.17|5.77|0
1652238910000|2022-05-11 03:15:10|7.18|5.78|7.14|5.74|7.18|5.78|7.14|5.74|0
1652238920000|2022-05-11 03:15:20|7.13|5.73|7.13|5.73|7.13|5.73|7.13|5.73|0
1652238930000|2022-05-11 03:15:30|7.14|5.74|7.16|5.76|7.16|5.76|7.14|5.74|0
1652238940000|2022-05-11 03:15:40|7.15|5.75|7.14|5.74|7.15|5.75|7.14|5.74|0
1652238950000|2022-05-11 03:15:50|7.15|5.75|7.15|5.75|7.15|5.75|7.15|5.75|0
1652238960000|2022-05-11 03:16:00|7.14|5.74|7.15|5.75|7.15|5.75|7.14|5.74|0
1652238990000|2022-05-11 03:16:30|7.17|5.77|7.17|5.77|7.17|5.77|7.17|5.77|0
1652239000000|2022-05-11 03:16:40|7.18|5.78|7.19|5.79|7.19|5.79|7.18|5.78|0
1652239010000|2022-05-11 03:16:50|7.2|5.8|7.17|5.77|7.2|5.8|7.17|5.77|0
1652239020000|2022-05-11 03:17:00|7.15|5.75|7.15|5.75|7.15|5.75|7.15|5.75|0
1652239030000|2022-05-11 03:17:10|7.16|5.76|7.17|5.77|7.17|5.77|7.15|5.75|0
1652239050000|2022-05-11 03:17:30|7.18|5.78|7.19|5.79|7.2|5.8|7.18|5.78|0
1652239060000|2022-05-11 03:17:40|7.18|5.78|7.2|5.8|7.2|5.8|7.18|5.78|0
1652239070000|2022-05-11 03:17:50|7.19|5.79|7.2|5.8|7.2|5.8|7.19|5.79|0
1652239080000|2022-05-11 03:18:00|7.19|5.79|7.2|5.8|7.2|5.8|7.19|5.79|0
1652239090000|2022-05-11 03:18:10|7.22|5.82|7.22|5.82|7.22|5.82|7.22|5.82|0
1652239100000|2022-05-11 03:18:20|7.24|5.84|7.25|5.85|7.25|5.85|7.24|5.84|0
1652239110000|2022-05-11 03:18:30|7.24|5.84|7.24|5.84|7.25|5.85|7.24|5.84|0
1652239120000|2022-05-11 03:18:40|7.23|5.83|7.24|5.84|7.24|5.84|7.23|5.83|0
1652239130000|2022-05-11 03:18:50|7.25|5.85|7.23|5.83|7.25|5.85|7.23|5.83|0
1652239140000|2022-05-11 03:19:00|7.24|5.84|7.26|5.86|7.26|5.86|7.24|5.84|0
1652239150000|2022-05-11 03:19:10|7.28|5.88|7.26|5.86|7.28|5.88|7.26|5.86|0
1652239160000|2022-05-11 03:19:20|7.25|5.85|7.26|5.86|7.26|5.86|7.25|5.85|0
1652239170000|2022-05-11 03:19:30|7.27|5.87|7.24|5.84|7.27|5.87|7.24|5.84|0
1652239180000|2022-05-11 03:19:40|7.22|5.82|7.22|5.82|7.22|5.82|7.22|5.82|0
1652239190000|2022-05-11 03:19:50|7.23|5.83|7.24|5.84|7.24|5.84|7.23|5.83|0
1652239200000|2022-05-11 03:20:00|7.23|5.83|7.23|5.83|7.23|5.83|7.23|5.83|0
1652239210000|2022-05-11 03:20:10|7.22|5.82|7.24|5.84|7.24|5.84|7.22|5.82|0
1652239220000|2022-05-11 03:20:20|7.25|5.85|7.25|5.85|7.25|5.85|7.25|5.85|0
1652239230000|2022-05-11 03:20:30|7.26|5.86|7.25|5.85|7.26|5.86|7.25|5.85|0
1652239240000|2022-05-11 03:20:40|7.26|5.86|7.27|5.87|7.27|5.87|7.26|5.86|0
1652239250000|2022-05-11 03:20:50|7.26|5.86|7.27|5.87|7.28|5.88|7.26|5.86|0
1652239260000|2022-05-11 03:21:00|7.28|5.88|7.27|5.87|7.28|5.88|7.27|5.87|0
1652239270000|2022-05-11 03:21:10|7.29|5.89|7.31|5.91|7.31|5.91|7.29|5.89|0
1652239280000|2022-05-11 03:21:20|7.32|5.92|7.33|5.93|7.33|5.93|7.32|5.92|0
1652239290000|2022-05-11 03:21:30|7.32|5.92|7.32|5.92|7.32|5.92|7.32|5.92|0
1652239310000|2022-05-11 03:21:50|7.31|5.91|7.31|5.91|7.31|5.91|7.31|5.91|0
1652239330000|2022-05-11 03:22:10|7.3|5.9|7.31|5.91|7.31|5.91|7.29|5.89|0
1652239340000|2022-05-11 03:22:20|7.32|5.92|7.32|5.92|7.32|5.92|7.32|5.92|0
1652239350000|2022-05-11 03:22:30|7.31|5.91|7.31|5.91|7.31|5.91|7.31|5.91|0
1652239360000|2022-05-11 03:22:40|7.29|5.89|7.31|5.91|7.31|5.91|7.29|5.89|0
1652239370000|2022-05-11 03:22:50|7.3|5.9|7.31|5.91|7.31|5.91|7.3|5.9|0
1652239380000|2022-05-11 03:23:00|7.33|5.93|7.32|5.92|7.33|5.93|7.32|5.92|0
1652239390000|2022-05-11 03:23:10|7.31|5.91|7.31|5.91|7.31|5.91|7.31|5.91|0
1652239400000|2022-05-11 03:23:20|7.29|5.89|7.29|5.89|7.29|5.89|7.29|5.89|0
1652239440000|2022-05-11 03:24:00|7.3|5.9|7.3|5.9|7.3|5.9|7.3|5.9|0
1652239450000|2022-05-11 03:24:10|7.32|5.92|7.32|5.92|7.32|5.92|7.32|5.92|0
1652239460000|2022-05-11 03:24:20|7.3|5.9|7.3|5.9|7.3|5.9|7.3|5.9|0
1652239470000|2022-05-11 03:24:30|7.31|5.91|7.31|5.91|7.32|5.92|7.31|5.91|0
1652239480000|2022-05-11 03:24:40|7.32|5.92|7.31|5.91|7.32|5.92|7.31|5.91|0
1652239490000|2022-05-11 03:24:50|7.3|5.9|7.3|5.9|7.3|5.9|7.3|5.9|0
1652239510000|2022-05-11 03:25:10|7.32|5.92|7.32|5.92|7.32|5.92|7.32|5.92|0
1652239530000|2022-05-11 03:25:30|7.31|5.91|7.32|5.92|7.32|5.92|7.3|5.9|0
1652239550000|2022-05-11 03:25:50|7.33|5.93|7.27|5.87|7.33|5.93|7.27|5.87|0
1652239560000|2022-05-11 03:26:00|7.28|5.88|7.27|5.87|7.28|5.88|7.26|5.86|0
1652239570000|2022-05-11 03:26:10|7.28|5.88|7.28|5.88|7.28|5.88|7.26|5.86|0
1652239590000|2022-05-11 03:26:30|7.29|5.89|7.29|5.89|7.29|5.89|7.29|5.89|0
1652239600000|2022-05-11 03:26:40|7.28|5.88|7.28|5.88|7.28|5.88|7.28|5.88|0
1652239610000|2022-05-11 03:26:50|7.27|5.87|7.27|5.87|7.28|5.88|7.27|5.87|0
1652239620000|2022-05-11 03:27:00|7.26|5.86|7.27|5.87|7.27|5.87|7.26|5.86|0
1652239630000|2022-05-11 03:27:10|7.28|5.88|7.27|5.87|7.28|5.88|7.26|5.86|0
1652239640000|2022-05-11 03:27:20|7.26|5.86|7.26|5.86|7.27|5.87|7.26|5.86|0
1652239650000|2022-05-11 03:27:30|7.27|5.87|7.28|5.88|7.28|5.88|7.27|5.87|0
1652239660000|2022-05-11 03:27:40|7.29|5.89|7.29|5.89|7.29|5.89|7.29|5.89|0
1652239680000|2022-05-11 03:28:00|7.3|5.9|7.3|5.9|7.3|5.9|7.3|5.9|0
1652239690000|2022-05-11 03:28:10|7.29|5.89|7.29|5.89|7.29|5.89|7.29|5.89|0
1652239700000|2022-05-11 03:28:20|7.28|5.88|7.28|5.88|7.28|5.88|7.28|5.88|0
1652239710000|2022-05-11 03:28:30|7.29|5.89|7.29|5.89|7.29|5.89|7.29|5.89|0
1652239720000|2022-05-11 03:28:40|7.28|5.88|7.28|5.88|7.28|5.88|7.28|5.88|0
1652239730000|2022-05-11 03:28:50|7.26|5.86|7.27|5.87|7.28|5.88|7.26|5.86|0
1652239740000|2022-05-11 03:29:00|7.26|5.86|7.25|5.85|7.26|5.86|7.25|5.85|0
1652239750000|2022-05-11 03:29:10|7.26|5.86|7.26|5.86|7.26|5.86|7.26|5.86|0
1652239760000|2022-05-11 03:29:20|7.25|5.85|7.28|5.88|7.28|5.88|7.25|5.85|0
1652239770000|2022-05-11 03:29:30|7.29|5.89|7.28|5.88|7.29|5.89|7.28|5.88|0
1652239800000|2022-05-11 03:30:00|7.3|5.9|7.28|5.88|7.3|5.9|7.28|5.88|0
1652239810000|2022-05-11 03:30:10|7.27|5.87|7.27|5.87|7.27|5.87|7.27|5.87|0
1652239820000|2022-05-11 03:30:20|7.28|5.88|7.29|5.89|7.29|5.89|7.28|5.88|0
1652239830000|2022-05-11 03:30:30|7.28|5.88|7.28|5.88|7.3|5.9|7.28|5.88|0
1652239840000|2022-05-11 03:30:40|7.29|5.89|7.29|5.89|7.29|5.89|7.29|5.89|0
1652239850000|2022-05-11 03:30:50|7.28|5.88|7.29|5.89|7.29|5.89|7.28|5.88|0
1652239860000|2022-05-11 03:31:00|7.27|5.87|7.26|5.86|7.27|5.87|7.26|5.86|0
1652239900000|2022-05-11 03:31:40|7.27|5.87|7.26|5.86|7.27|5.87|7.26|5.86|0
1652239920000|2022-05-11 03:32:00|7.25|5.85|7.26|5.86|7.26|5.86|7.25|5.85|0
1652239930000|2022-05-11 03:32:10|7.25|5.85|7.26|5.86|7.26|5.86|7.25|5.85|0
1652239940000|2022-05-11 03:32:20|7.25|5.85|7.26|5.86|7.26|5.86|7.25|5.85|0
1652239950000|2022-05-11 03:32:30|7.27|5.87|7.26|5.86|7.27|5.87|7.26|5.86|0
1652239970000|2022-05-11 03:32:50|7.25|5.85|7.26|5.86|7.26|5.86|7.25|5.85|0
1652239990000|2022-05-11 03:33:10|7.25|5.85|7.25|5.85|7.25|5.85|7.25|5.85|0
1652240010000|2022-05-11 03:33:30|7.26|5.86|7.26|5.86|7.27|5.87|7.26|5.86|0
1652240020000|2022-05-11 03:33:40|7.25|5.85|7.25|5.85|7.25|5.85|7.25|5.85|0
1652240040000|2022-05-11 03:34:00|7.26|5.86|7.26|5.86|7.26|5.86|7.26|5.86|0
1652240050000|2022-05-11 03:34:10|7.25|5.85|7.26|5.86|7.26|5.86|7.25|5.85|0
1652240060000|2022-05-11 03:34:20|7.25|5.85|7.26|5.86|7.26|5.86|7.25|5.85|0
1652240070000|2022-05-11 03:34:30|7.25|5.85|7.22|5.82|7.25|5.85|7.22|5.82|0
1652240100000|2022-05-11 03:35:00|7.23|5.83|7.25|5.85|7.25|5.85|7.23|5.83|0
1652240120000|2022-05-11 03:35:20|7.26|5.86|7.26|5.86|7.26|5.86|7.25|5.85|0
1652240130000|2022-05-11 03:35:30|7.25|5.85|7.25|5.85|7.25|5.85|7.25|5.85|0
1652240140000|2022-05-11 03:35:40|7.24|5.84|7.24|5.84|7.24|5.84|7.23|5.83|0
1652240150000|2022-05-11 03:35:50|7.23|5.83|7.25|5.85|7.25|5.85|7.23|5.83|0
1652240160000|2022-05-11 03:36:00|7.26|5.86|7.26|5.86|7.26|5.86|7.26|5.86|0
1652240180000|2022-05-11 03:36:20|7.25|5.85|7.26|5.86|7.26|5.86|7.25|5.85|0
1652240190000|2022-05-11 03:36:30|7.27|5.87|7.27|5.87|7.27|5.87|7.27|5.87|0
1652240200000|2022-05-11 03:36:40|7.26|5.86|7.26|5.86|7.26|5.86|7.26|5.86|0
1652240230000|2022-05-11 03:37:10|7.27|5.87|7.27|5.87|7.27|5.87|7.27|5.87|0
1652240240000|2022-05-11 03:37:20|7.26|5.86|7.26|5.86|7.26|5.86|7.26|5.86|0
1652240250000|2022-05-11 03:37:30|7.24|5.84|7.24|5.84|7.24|5.84|7.24|5.84|0
1652240270000|2022-05-11 03:37:50|7.25|5.85|7.27|5.87|7.27|5.87|7.25|5.85|0
1652240280000|2022-05-11 03:38:00|7.26|5.86|7.26|5.86|7.26|5.86|7.26|5.86|0
1652240330000|2022-05-11 03:38:50|7.27|5.87|7.26|5.86|7.27|5.87|7.26|5.86|0
1652240360000|2022-05-11 03:39:20|7.23|5.83|7.24|5.84|7.24|5.84|7.23|5.83|0
1652240370000|2022-05-11 03:39:30|7.23|5.83|7.23|5.83|7.23|5.83|7.23|5.83|0
1652240380000|2022-05-11 03:39:40|7.22|5.82|7.22|5.82|7.22|5.82|7.22|5.82|0
1652240400000|2022-05-11 03:40:00|7.23|5.83|7.23|5.83|7.23|5.83|7.23|5.83|0
1652240410000|2022-05-11 03:40:10|7.22|5.82|7.2|5.8|7.22|5.82|7.2|5.8|0
1652240420000|2022-05-11 03:40:20|7.16|5.76|7.18|5.78|7.18|5.78|7.16|5.76|0
1652240430000|2022-05-11 03:40:30|7.19|5.79|7.19|5.79|7.19|5.79|7.19|5.79|0
1652240440000|2022-05-11 03:40:40|7.17|5.77|7.17|5.77|7.17|5.77|7.17|5.77|0
1652240450000|2022-05-11 03:40:50|7.16|5.76|7.15|5.75|7.16|5.76|7.13|5.73|0
1652240460000|2022-05-11 03:41:00|7.14|5.74|7.13|5.73|7.14|5.74|7.13|5.73|0
1652240480000|2022-05-11 03:41:20|7.15|5.75|7.15|5.75|7.15|5.75|7.15|5.75|0
1652240490000|2022-05-11 03:41:30|7.14|5.74|7.09|5.69|7.14|5.74|7.09|5.69|0
1652240500000|2022-05-11 03:41:40|7.08|5.68|7.08|5.68|7.08|5.68|7.08|5.68|0
1652240510000|2022-05-11 03:41:50|7.09|5.69|7.09|5.69|7.11|5.71|7.09|5.69|0
1652240530000|2022-05-11 03:42:10|7.08|5.68|7.08|5.68|7.08|5.68|7.08|5.68|0
1652240540000|2022-05-11 03:42:20|7.09|5.69|7.09|5.69|7.09|5.69|7.09|5.69|0
1652240550000|2022-05-11 03:42:30|7.08|5.68|7.11|5.71|7.11|5.71|7.08|5.68|0
1652240570000|2022-05-11 03:42:50|7.12|5.72|7.13|5.73|7.13|5.73|7.12|5.72|0
1652240580000|2022-05-11 03:43:00|7.12|5.72|7.12|5.72|7.12|5.72|7.12|5.72|0
1652240590000|2022-05-11 03:43:10|7.13|5.73|7.13|5.73|7.13|5.73|7.13|5.73|0
1652240610000|2022-05-11 03:43:30|7.15|5.75|7.15|5.75|7.15|5.75|7.15|5.75|0
1652240630000|2022-05-11 03:43:50|7.13|5.73|7.13|5.73|7.13|5.73|7.13|5.73|0
1652240640000|2022-05-11 03:44:00|7.14|5.74|7.13|5.73|7.14|5.74|7.13|5.73|0
1652240660000|2022-05-11 03:44:20|7.12|5.72|7.13|5.73|7.13|5.73|7.12|5.72|0
1652240680000|2022-05-11 03:44:40|7.15|5.75|7.16|5.76|7.16|5.76|7.15|5.75|0
1652240710000|2022-05-11 03:45:10|7.17|5.77|7.21|5.81|7.21|5.81|7.17|5.77|0
1652240720000|2022-05-11 03:45:20|7.2|5.8|7.2|5.8|7.21|5.81|7.2|5.8|0
1652240730000|2022-05-11 03:45:30|7.21|5.81|7.24|5.84|7.24|5.84|7.21|5.81|0
1652240740000|2022-05-11 03:45:40|7.23|5.83|7.23|5.83|7.23|5.83|7.23|5.83|0
1652240750000|2022-05-11 03:45:50|7.24|5.84|7.26|5.86|7.26|5.86|7.24|5.84|0
1652240760000|2022-05-11 03:46:00|7.27|5.87|7.27|5.87|7.27|5.87|7.27|5.87|0
1652240770000|2022-05-11 03:46:10|7.26|5.86|7.26|5.86|7.27|5.87|7.26|5.86|0
1652240780000|2022-05-11 03:46:20|7.28|5.88|7.28|5.88|7.28|5.88|7.28|5.88|0
1652240790000|2022-05-11 03:46:30|7.29|5.89|7.31|5.91|7.31|5.91|7.28|5.88|0
1652240800000|2022-05-11 03:46:40|7.3|5.9|7.31|5.91|7.31|5.91|7.3|5.9|0
1652240820000|2022-05-11 03:47:00|7.33|5.93|7.33|5.93|7.33|5.93|7.31|5.91|0
1652240830000|2022-05-11 03:47:10|7.34|5.94|7.34|5.94|7.34|5.94|7.34|5.94|0
1652240850000|2022-05-11 03:47:30|7.33|5.93|7.33|5.93|7.33|5.93|7.33|5.93|0
1652240860000|2022-05-11 03:47:40|7.31|5.91|7.33|5.93|7.33|5.93|7.31|5.91|0
1652240870000|2022-05-11 03:47:50|7.32|5.92|7.33|5.93|7.33|5.93|7.31|5.91|0
1652240880000|2022-05-11 03:48:00|7.32|5.92|7.31|5.91|7.32|5.92|7.31|5.91|0
1652240890000|2022-05-11 03:48:10|7.3|5.9|7.31|5.91|7.31|5.91|7.3|5.9|0
1652240900000|2022-05-11 03:48:20|7.3|5.9|7.3|5.9|7.31|5.91|7.3|5.9|0
1652240910000|2022-05-11 03:48:30|7.31|5.91|7.31|5.91|7.31|5.91|7.31|5.91|0
1652240920000|2022-05-11 03:48:40|7.33|5.93|7.31|5.91|7.33|5.93|7.31|5.91|0
1652240930000|2022-05-11 03:48:50|7.33|5.93|7.34|5.94|7.34|5.94|7.33|5.93|0
1652240940000|2022-05-11 03:49:00|7.33|5.93|7.33|5.93|7.33|5.93|7.33|5.93|0
1652240960000|2022-05-11 03:49:20|7.34|5.94|7.34|5.94|7.34|5.94|7.34|5.94|0
1652240980000|2022-05-11 03:49:40|7.33|5.93|7.33|5.93|7.34|5.94|7.33|5.93|0
1652240990000|2022-05-11 03:49:50|7.31|5.91|7.31|5.91|7.31|5.91|7.31|5.91|0
1652241000000|2022-05-11 03:50:00|7.33|5.93|7.33|5.93|7.33|5.93|7.33|5.93|0
1652241010000|2022-05-11 03:50:10|7.3|5.9|7.31|5.91|7.31|5.91|7.3|5.9|0
1652241020000|2022-05-11 03:50:20|7.32|5.92|7.32|5.92|7.32|5.92|7.32|5.92|0
1652241030000|2022-05-11 03:50:30|7.31|5.91|7.31|5.91|7.31|5.91|7.31|5.91|0
1652241040000|2022-05-11 03:50:40|7.3|5.9|7.3|5.9|7.3|5.9|7.3|5.9|0
1652241050000|2022-05-11 03:50:50|7.28|5.88|7.28|5.88|7.28|5.88|7.28|5.88|0
1652241070000|2022-05-11 03:51:10|7.27|5.87|7.27|5.87|7.27|5.87|7.27|5.87|0
1652241090000|2022-05-11 03:51:30|7.26|5.86|7.28|5.88|7.28|5.88|7.26|5.86|0
1652241100000|2022-05-11 03:51:40|7.27|5.87|7.27|5.87|7.27|5.87|7.27|5.87|0
1652241110000|2022-05-11 03:51:50|7.25|5.85|7.25|5.85|7.25|5.85|7.25|5.85|0
1652241120000|2022-05-11 03:52:00|7.28|5.88|7.27|5.87|7.28|5.88|7.27|5.87|0
1652241130000|2022-05-11 03:52:10|7.26|5.86|7.27|5.87|7.27|5.87|7.26|5.86|0
1652241140000|2022-05-11 03:52:20|7.26|5.86|7.23|5.83|7.26|5.86|7.23|5.83|0
1652241170000|2022-05-11 03:52:50|7.21|5.81|7.24|5.84|7.24|5.84|7.21|5.81|0
1652241180000|2022-05-11 03:53:00|7.25|5.85|7.25|5.85|7.25|5.85|7.25|5.85|0
1652241190000|2022-05-11 03:53:10|7.24|5.84|7.23|5.83|7.25|5.85|7.23|5.83|0
1652241210000|2022-05-11 03:53:30|7.24|5.84|7.23|5.83|7.24|5.84|7.23|5.83|0
1652241220000|2022-05-11 03:53:40|7.21|5.81|7.21|5.81|7.21|5.81|7.21|5.81|0
1652241230000|2022-05-11 03:53:50|7.2|5.8|7.2|5.8|7.2|5.8|7.2|5.8|0
1652241240000|2022-05-11 03:54:00|7.18|5.78|7.17|5.77|7.18|5.78|7.17|5.77|0
1652241250000|2022-05-11 03:54:10|7.18|5.78|7.13|5.73|7.18|5.78|7.13|5.73|0
1652241260000|2022-05-11 03:54:20|7.14|5.74|7.16|5.76|7.16|5.76|7.14|5.74|0
1652241270000|2022-05-11 03:54:30|7.17|5.77|7.18|5.78|7.18|5.78|7.17|5.77|0
1652241280000|2022-05-11 03:54:40|7.16|5.76|7.17|5.77|7.17|5.77|7.16|5.76|0
1652241290000|2022-05-11 03:54:50|7.18|5.78|7.16|5.76|7.18|5.78|7.16|5.76|0
1652241300000|2022-05-11 03:55:00|7.18|5.78|7.18|5.78|7.18|5.78|7.18|5.78|0
1652241340000|2022-05-11 03:55:40|7.17|5.77|7.18|5.78|7.18|5.78|7.17|5.77|0
1652241350000|2022-05-11 03:55:50|7.17|5.77|7.17|5.77|7.17|5.77|7.16|5.76|0
1652241360000|2022-05-11 03:56:00|7.16|5.76|7.17|5.77|7.17|5.77|7.16|5.76|0
1652241370000|2022-05-11 03:56:10|7.18|5.78|7.18|5.78|7.18|5.78|7.18|5.78|0
1652241380000|2022-05-11 03:56:20|7.2|5.8|7.2|5.8|7.2|5.8|7.2|5.8|0
1652241390000|2022-05-11 03:56:30|7.18|5.78|7.18|5.78|7.19|5.79|7.18|5.78|0
1652241410000|2022-05-11 03:56:50|7.2|5.8|7.2|5.8|7.2|5.8|7.2|5.8|0
1652241420000|2022-05-11 03:57:00|7.21|5.81|7.21|5.81|7.21|5.81|7.21|5.81|0
1652241430000|2022-05-11 03:57:10|7.2|5.8|7.22|5.82|7.22|5.82|7.2|5.8|0
1652241440000|2022-05-11 03:57:20|7.23|5.83|7.23|5.83|7.23|5.83|7.22|5.82|0
1652241450000|2022-05-11 03:57:30|7.24|5.84|7.23|5.83|7.24|5.84|7.23|5.83|0
1652241460000|2022-05-11 03:57:40|7.22|5.82|7.23|5.83|7.23|5.83|7.22|5.82|0
1652241470000|2022-05-11 03:57:50|7.22|5.82|7.24|5.84|7.24|5.84|7.22|5.82|0
1652241480000|2022-05-11 03:58:00|7.22|5.82|7.23|5.83|7.24|5.84|7.22|5.82|0
1652241490000|2022-05-11 03:58:10|7.24|5.84|7.24|5.84|7.25|5.85|7.24|5.84|0
1652241500000|2022-05-11 03:58:20|7.22|5.82|7.22|5.82|7.24|5.84|7.22|5.82|0
1652241510000|2022-05-11 03:58:30|7.21|5.81|7.21|5.81|7.21|5.81|7.21|5.81|0
1652241520000|2022-05-11 03:58:40|7.22|5.82|7.22|5.82|7.22|5.82|7.22|5.82|0
1652241530000|2022-05-11 03:58:50|7.24|5.84|7.24|5.84|7.24|5.84|7.24|5.84|0
1652241540000|2022-05-11 03:59:00|7.38|5.98|7.37|5.97|7.38|5.98|7.37|5.97|0
1652241580000|2022-05-11 03:59:40|7.38|5.98|7.38|5.98|7.38|5.98|7.38|5.98|0
1652241590000|2022-05-11 03:59:50|7.37|5.97|7.37|5.97|7.37|5.97|7.37|5.97|0
1652241600000|2022-05-11 04:00:00|7.36|5.96|7.36|5.96|7.36|5.96|7.36|5.96|0
1652241610000|2022-05-11 04:00:10|7.37|5.97|7.37|5.97|7.37|5.97|7.37|5.97|0
1652241620000|2022-05-11 04:00:20|7.35|5.95|7.37|5.97|7.37|5.97|7.35|5.95|0
1652241640000|2022-05-11 04:00:40|7.36|5.96|7.36|5.96|7.36|5.96|7.36|5.96|0
1652241650000|2022-05-11 04:00:50|7.34|5.94|7.35|5.95|7.35|5.95|7.34|5.94|0
1652241660000|2022-05-11 04:01:00|7.34|5.94|7.33|5.93|7.34|5.94|7.33|5.93|0
1652241670000|2022-05-11 04:01:10|7.34|5.94|7.34|5.94|7.34|5.94|7.34|5.94|0
1652241680000|2022-05-11 04:01:20|7.33|5.93|7.33|5.93|7.33|5.93|7.33|5.93|0
1652241690000|2022-05-11 04:01:30|7.34|5.94|7.34|5.94|7.35|5.95|7.33|5.93|0
1652241700000|2022-05-11 04:01:40|7.35|5.95|7.35|5.95|7.35|5.95|7.35|5.95|0
1652241710000|2022-05-11 04:01:50|7.34|5.94|7.34|5.94|7.34|5.94|7.34|5.94|0
1652241720000|2022-05-11 04:02:00|7.33|5.93|7.37|5.97|7.37|5.97|7.33|5.93|0
1652241750000|2022-05-11 04:02:30|7.38|5.98|7.38|5.98|7.38|5.98|7.38|5.98|0
1652241760000|2022-05-11 04:02:40|7.39|5.99|7.38|5.98|7.39|5.99|7.38|5.98|0
1652241780000|2022-05-11 04:03:00|7.37|5.97|7.35|5.95|7.37|5.97|7.35|5.95|0
1652241800000|2022-05-11 04:03:20|7.36|5.96|7.35|5.95|7.36|5.96|7.35|5.95|0
1652241820000|2022-05-11 04:03:40|7.36|5.96|7.37|5.97|7.38|5.98|7.36|5.96|0
1652241830000|2022-05-11 04:03:50|7.38|5.98|7.39|5.99|7.39|5.99|7.38|5.98|0
1652241840000|2022-05-11 04:04:00|7.38|5.98|7.4|6|7.4|6|7.38|5.98|0
1652241850000|2022-05-11 04:04:10|7.41|6.01|7.38|5.98|7.41|6.01|7.38|5.98|0
1652241860000|2022-05-11 04:04:20|7.39|5.99|7.42|6.02|7.42|6.02|7.39|5.99|0
1652241870000|2022-05-11 04:04:30|7.43|6.03|7.43|6.03|7.43|6.03|7.43|6.03|0
1652241880000|2022-05-11 04:04:40|7.42|6.02|7.42|6.02|7.42|6.02|7.42|6.02|0
1652241910000|2022-05-11 04:05:10|7.44|6.04|7.42|6.02|7.44|6.04|7.42|6.02|0
1652241920000|2022-05-11 04:05:20|7.43|6.03|7.42|6.02|7.43|6.03|7.42|6.02|0
1652241950000|2022-05-11 04:05:50|7.44|6.04|7.44|6.04|7.44|6.04|7.44|6.04|0
1652241970000|2022-05-11 04:06:10|7.42|6.02|7.42|6.02|7.42|6.02|7.42|6.02|0
1652241990000|2022-05-11 04:06:30|7.4|6|7.4|6|7.4|6|7.4|6|0
1652242010000|2022-05-11 04:06:50|7.41|6.01|7.4|6|7.41|6.01|7.4|6|0
1652242050000|2022-05-11 04:07:30|7.38|5.98|7.4|6|7.4|6|7.38|5.98|0
1652242080000|2022-05-11 04:08:00|7.41|6.01|7.41|6.01|7.41|6.01|7.41|6.01|0
1652242160000|2022-05-11 04:09:20|7.42|6.02|7.42|6.02|7.42|6.02|7.42|6.02|0
1652242180000|2022-05-11 04:09:40|7.41|6.01|7.41|6.01|7.41|6.01|7.41|6.01|0
1652242200000|2022-05-11 04:10:00|7.42|6.02|7.41|6.01|7.42|6.02|7.41|6.01|0
1652242220000|2022-05-11 04:10:20|7.42|6.02|7.42|6.02|7.42|6.02|7.42|6.02|0
1652242240000|2022-05-11 04:10:40|7.41|6.01|7.41|6.01|7.41|6.01|7.41|6.01|0
1652242250000|2022-05-11 04:10:50|7.42|6.02|7.42|6.02|7.42|6.02|7.42|6.02|0
1652242270000|2022-05-11 04:11:10|7.43|6.03|7.43|6.03|7.43|6.03|7.43|6.03|0
1652242280000|2022-05-11 04:11:20|7.42|6.02|7.42|6.02|7.42|6.02|7.42|6.02|0
1652242310000|2022-05-11 04:11:50|7.41|6.01|7.41|6.01|7.41|6.01|7.41|6.01|0
1652242390000|2022-05-11 04:13:10|7.42|6.02|7.42|6.02|7.42|6.02|7.42|6.02|0
1652242410000|2022-05-11 04:13:30|7.41|6.01|7.41|6.01|7.41|6.01|7.41|6.01|0
1652242480000|2022-05-11 04:14:40|7.36|5.96|7.36|5.96|7.36|5.96|7.36|5.96|0
1652242490000|2022-05-11 04:14:50|7.37|5.97|7.37|5.97|7.37|5.97|7.37|5.97|0
1652242500000|2022-05-11 04:15:00|7.38|5.98|7.39|5.99|7.39|5.99|7.38|5.98|0
1652242510000|2022-05-11 04:15:10|7.38|5.98|7.38|5.98|7.38|5.98|7.38|5.98|0
1652242520000|2022-05-11 04:15:20|7.4|6|7.4|6|7.4|6|7.4|6|0
1652242530000|2022-05-11 04:15:30|7.39|5.99|7.39|5.99|7.39|5.99|7.39|5.99|0
1652242550000|2022-05-11 04:15:50|7.35|5.95|7.35|5.95|7.35|5.95|7.35|5.95|0
1652242570000|2022-05-11 04:16:10|7.34|5.94|7.34|5.94|7.34|5.94|7.34|5.94|0
1652242580000|2022-05-11 04:16:20|7.32|5.92|7.34|5.94|7.34|5.94|7.32|5.92|0
1652242620000|2022-05-11 04:17:00|7.36|5.96|7.36|5.96|7.36|5.96|7.36|5.96|0
1652242700000|2022-05-11 04:18:20|7.37|5.97|7.36|5.96|7.38|5.98|7.36|5.96|0
1652242710000|2022-05-11 04:18:30|7.35|5.95|7.35|5.95|7.35|5.95|7.35|5.95|0
1652242750000|2022-05-11 04:19:10|7.34|5.94|7.35|5.95|7.35|5.95|7.34|5.94|0
1652242770000|2022-05-11 04:19:30|7.36|5.96|7.36|5.96|7.36|5.96|7.36|5.96|0
1652242800000|2022-05-11 04:20:00|7.35|5.95|7.34|5.94|7.35|5.95|7.34|5.94|0
1652242830000|2022-05-11 04:20:30|7.33|5.93|7.33|5.93|7.33|5.93|7.33|5.93|0
1652242840000|2022-05-11 04:20:40|7.32|5.92|7.33|5.93|7.33|5.93|7.32|5.92|0
1652242850000|2022-05-11 04:20:50|7.32|5.92|7.32|5.92|7.32|5.92|7.31|5.91|0
1652242860000|2022-05-11 04:21:00|7.33|5.93|7.33|5.93|7.33|5.93|7.33|5.93|0
1652242900000|2022-05-11 04:21:40|7.35|5.95|7.33|5.93|7.35|5.95|7.33|5.93|0
1652242930000|2022-05-11 04:22:10|7.35|5.95|7.35|5.95|7.35|5.95|7.35|5.95|0
1652242960000|2022-05-11 04:22:40|7.36|5.96|7.35|5.95|7.36|5.96|7.35|5.95|0
1652242970000|2022-05-11 04:22:50|7.36|5.96|7.36|5.96|7.36|5.96|7.36|5.96|0
1652242990000|2022-05-11 04:23:10|7.35|5.95|7.35|5.95|7.35|5.95|7.35|5.95|0
1652243000000|2022-05-11 04:23:20|7.33|5.93|7.33|5.93|7.33|5.93|7.33|5.93|0
1652243010000|2022-05-11 04:23:30|7.35|5.95|7.35|5.95|7.35|5.95|7.34|5.94|0
1652243020000|2022-05-11 04:23:40|7.33|5.93|7.33|5.93|7.33|5.93|7.33|5.93|0
1652243030000|2022-05-11 04:23:50|7.32|5.92|7.32|5.92|7.32|5.92|7.32|5.92|0
1652243040000|2022-05-11 04:24:00|7.31|5.91|7.32|5.92|7.32|5.92|7.31|5.91|0
1652243080000|2022-05-11 04:24:40|7.31|5.91|7.31|5.91|7.32|5.92|7.31|5.91|0
1652243090000|2022-05-11 04:24:50|7.28|5.88|7.29|5.89|7.29|5.89|7.26|5.86|0
1652243100000|2022-05-11 04:25:00|7.31|5.91|7.29|5.89|7.31|5.91|7.29|5.89|0
1652243110000|2022-05-11 04:25:10|7.31|5.91|7.26|5.86|7.31|5.91|7.26|5.86|0
1652243120000|2022-05-11 04:25:20|7.28|5.88|7.25|5.85|7.28|5.88|7.25|5.85|0
1652243130000|2022-05-11 04:25:30|7.26|5.86|7.26|5.86|7.26|5.86|7.26|5.86|0
1652243140000|2022-05-11 04:25:40|7.25|5.85|7.24|5.84|7.25|5.85|7.24|5.84|0
1652243150000|2022-05-11 04:25:50|7.26|5.86|7.26|5.86|7.26|5.86|7.26|5.86|0
1652243160000|2022-05-11 04:26:00|7.28|5.88|7.28|5.88|7.28|5.88|7.28|5.88|0
1652243170000|2022-05-11 04:26:10|7.29|5.89|7.29|5.89|7.29|5.89|7.29|5.89|0
1652243180000|2022-05-11 04:26:20|7.3|5.9|7.29|5.89|7.3|5.9|7.29|5.89|0
1652243190000|2022-05-11 04:26:30|7.27|5.87|7.28|5.88|7.28|5.88|7.27|5.87|0
1652243200000|2022-05-11 04:26:40|7.29|5.89|7.29|5.89|7.29|5.89|7.29|5.89|0
1652243210000|2022-05-11 04:26:50|7.28|5.88|7.29|5.89|7.29|5.89|7.28|5.88|0
1652243220000|2022-05-11 04:27:00|7.28|5.88|7.28|5.88|7.29|5.89|7.28|5.88|0
1652243240000|2022-05-11 04:27:20|7.26|5.86|7.26|5.86|7.26|5.86|7.26|5.86|0
1652243250000|2022-05-11 04:27:30|7.25|5.85|7.26|5.86|7.26|5.86|7.25|5.85|0
1652243260000|2022-05-11 04:27:40|7.27|5.87|7.27|5.87|7.27|5.87|7.27|5.87|0
1652243270000|2022-05-11 04:27:50|7.28|5.88|7.26|5.86|7.28|5.88|7.26|5.86|0
1652243290000|2022-05-11 04:28:10|7.25|5.85|7.25|5.85|7.25|5.85|7.25|5.85|0
1652243340000|2022-05-11 04:29:00|7.26|5.86|7.26|5.86|7.26|5.86|7.26|5.86|0
1652243400000|2022-05-11 04:30:00|7.29|5.89|7.3|5.9|7.3|5.9|7.29|5.89|0
1652243410000|2022-05-11 04:30:10|7.32|5.92|7.3|5.9|7.32|5.92|7.3|5.9|0
1652243420000|2022-05-11 04:30:20|7.29|5.89|7.3|5.9|7.3|5.9|7.29|5.89|0
1652243430000|2022-05-11 04:30:30|7.29|5.89|7.28|5.88|7.29|5.89|7.28|5.88|0
1652243450000|2022-05-11 04:30:50|7.3|5.9|7.3|5.9|7.32|5.92|7.3|5.9|0
1652243460000|2022-05-11 04:31:00|7.28|5.88|7.29|5.89|7.29|5.89|7.28|5.88|0
1652243470000|2022-05-11 04:31:10|7.28|5.88|7.28|5.88|7.28|5.88|7.27|5.87|0
1652243480000|2022-05-11 04:31:20|7.26|5.86|7.26|5.86|7.28|5.88|7.26|5.86|0
1652243490000|2022-05-11 04:31:30|7.28|5.88|7.28|5.88|7.28|5.88|7.28|5.88|0
1652243520000|2022-05-11 04:32:00|7.26|5.86|7.28|5.88|7.28|5.88|7.26|5.86|0
1652243530000|2022-05-11 04:32:10|7.29|5.89|7.3|5.9|7.3|5.9|7.29|5.89|0
1652243540000|2022-05-11 04:32:20|7.28|5.88|7.28|5.88|7.28|5.88|7.28|5.88|0
1652243550000|2022-05-11 04:32:30|7.29|5.89|7.27|5.87|7.29|5.89|7.26|5.86|0
1652243560000|2022-05-11 04:32:40|7.26|5.86|7.26|5.86|7.26|5.86|7.26|5.86|0
1652243580000|2022-05-11 04:33:00|7.28|5.88|7.28|5.88|7.28|5.88|7.28|5.88|0
1652243590000|2022-05-11 04:33:10|7.29|5.89|7.29|5.89|7.29|5.89|7.29|5.89|0
1652243600000|2022-05-11 04:33:20|7.3|5.9|7.3|5.9|7.32|5.92|7.3|5.9|0
1652243610000|2022-05-11 04:33:30|7.29|5.89|7.3|5.9|7.3|5.9|7.29|5.89|0
1652243620000|2022-05-11 04:33:40|7.29|5.89|7.29|5.89|7.29|5.89|7.29|5.89|0
1652243640000|2022-05-11 04:34:00|7.33|5.93|7.33|5.93|7.33|5.93|7.31|5.91|0
1652243660000|2022-05-11 04:34:20|7.32|5.92|7.31|5.91|7.32|5.92|7.31|5.91|0
1652243670000|2022-05-11 04:34:30|7.32|5.92|7.32|5.92|7.32|5.92|7.32|5.92|0
1652243690000|2022-05-11 04:34:50|7.31|5.91|7.31|5.91|7.31|5.91|7.31|5.91|0
1652243700000|2022-05-11 04:35:00|7.32|5.92|7.32|5.92|7.32|5.92|7.32|5.92|0
1652243720000|2022-05-11 04:35:20|7.31|5.91|7.3|5.9|7.31|5.91|7.3|5.9|0
1652243730000|2022-05-11 04:35:30|7.31|5.91|7.31|5.91|7.31|5.91|7.31|5.91|0
1652243740000|2022-05-11 04:35:40|7.3|5.9|7.3|5.9|7.3|5.9|7.3|5.9|0
1652243750000|2022-05-11 04:35:50|7.29|5.89|7.28|5.88|7.29|5.89|7.28|5.88|0
1652243760000|2022-05-11 04:36:00|7.29|5.89|7.27|5.87|7.29|5.89|7.27|5.87|0
1652243770000|2022-05-11 04:36:10|7.28|5.88|7.29|5.89|7.29|5.89|7.28|5.88|0
1652243780000|2022-05-11 04:36:20|7.3|5.9|7.3|5.9|7.3|5.9|7.3|5.9|0
1652243790000|2022-05-11 04:36:30|7.29|5.89|7.3|5.9|7.3|5.9|7.29|5.89|0
1652243800000|2022-05-11 04:36:40|7.31|5.91|7.33|5.93|7.33|5.93|7.31|5.91|0
1652243810000|2022-05-11 04:36:50|7.34|5.94|7.36|5.96|7.36|5.96|7.34|5.94|0
1652243820000|2022-05-11 04:37:00|7.34|5.94|7.33|5.93|7.34|5.94|7.33|5.93|0
1652243830000|2022-05-11 04:37:10|7.32|5.92|7.32|5.92|7.32|5.92|7.32|5.92|0
1652243850000|2022-05-11 04:37:30|7.3|5.9|7.31|5.91|7.31|5.91|7.3|5.9|0
1652243860000|2022-05-11 04:37:40|7.32|5.92|7.31|5.91|7.32|5.92|7.31|5.91|0
1652243880000|2022-05-11 04:38:00|7.32|5.92|7.31|5.91|7.32|5.92|7.31|5.91|0
1652243890000|2022-05-11 04:38:10|7.32|5.92|7.32|5.92|7.32|5.92|7.32|5.92|0
1652243900000|2022-05-11 04:38:20|7.3|5.9|7.29|5.89|7.3|5.9|7.29|5.89|0
1652243910000|2022-05-11 04:38:30|7.3|5.9|7.3|5.9|7.3|5.9|7.3|5.9|0
1652243930000|2022-05-11 04:38:50|7.31|5.91|7.32|5.92|7.32|5.92|7.31|5.91|0
1652243940000|2022-05-11 04:39:00|7.3|5.9|7.3|5.9|7.3|5.9|7.29|5.89|0
1652244000000|2022-05-11 04:40:00|7.32|5.92|7.34|5.94|7.34|5.94|7.32|5.92|0
1652244010000|2022-05-11 04:40:10|7.33|5.93|7.33|5.93|7.34|5.94|7.33|5.93|0
1652244020000|2022-05-11 04:40:20|7.32|5.92|7.32|5.92|7.32|5.92|7.32|5.92|0
1652244030000|2022-05-11 04:40:30|7.31|5.91|7.31|5.91|7.31|5.91|7.31|5.91|0
1652244040000|2022-05-11 04:40:40|7.3|5.9|7.33|5.93|7.33|5.93|7.3|5.9|0
1652244050000|2022-05-11 04:40:50|7.31|5.91|7.33|5.93|7.33|5.93|7.31|5.91|0
1652244060000|2022-05-11 04:41:00|7.31|5.91|7.31|5.91|7.31|5.91|7.31|5.91|0
1652244080000|2022-05-11 04:41:20|7.3|5.9|7.31|5.91|7.31|5.91|7.3|5.9|0
1652244090000|2022-05-11 04:41:30|7.3|5.9|7.31|5.91|7.31|5.91|7.3|5.9|0
1652244110000|2022-05-11 04:41:50|7.3|5.9|7.3|5.9|7.3|5.9|7.3|5.9|0
1652244120000|2022-05-11 04:42:00|7.29|5.89|7.29|5.89|7.29|5.89|7.29|5.89|0
1652244130000|2022-05-11 04:42:10|7.3|5.9|7.29|5.89|7.3|5.9|7.29|5.89|0
1652244170000|2022-05-11 04:42:50|7.3|5.9|7.3|5.9|7.3|5.9|7.3|5.9|0
1652244180000|2022-05-11 04:43:00|7.31|5.91|7.31|5.91|7.31|5.91|7.31|5.91|0
1652244190000|2022-05-11 04:43:10|7.3|5.9|7.3|5.9|7.3|5.9|7.3|5.9|0
1652244200000|2022-05-11 04:43:20|7.29|5.89|7.29|5.89|7.29|5.89|7.29|5.89|0
1652244210000|2022-05-11 04:43:30|7.3|5.9|7.3|5.9|7.3|5.9|7.3|5.9|0
1652244220000|2022-05-11 04:43:40|7.31|5.91|7.31|5.91|7.31|5.91|7.31|5.91|0
1652244230000|2022-05-11 04:43:50|7.3|5.9|7.3|5.9|7.3|5.9|7.3|5.9|0
1652244240000|2022-05-11 04:44:00|7.29|5.89|7.31|5.91|7.31|5.91|7.29|5.89|0
1652244250000|2022-05-11 04:44:10|7.33|5.93|7.33|5.93|7.33|5.93|7.31|5.91|0
1652244260000|2022-05-11 04:44:20|7.32|5.92|7.31|5.91|7.32|5.92|7.31|5.91|0
1652244280000|2022-05-11 04:44:40|7.3|5.9|7.29|5.89|7.3|5.9|7.29|5.89|0
1652244300000|2022-05-11 04:45:00|7.3|5.9|7.29|5.89|7.3|5.9|7.28|5.88|0
1652244310000|2022-05-11 04:45:10|7.3|5.9|7.3|5.9|7.3|5.9|7.3|5.9|0
1652244330000|2022-05-11 04:45:30|7.31|5.91|7.31|5.91|7.31|5.91|7.31|5.91|0
1652244340000|2022-05-11 04:45:40|7.3|5.9|7.31|5.91|7.31|5.91|7.3|5.9|0
1652244350000|2022-05-11 04:45:50|7.32|5.92|7.32|5.92|7.32|5.92|7.32|5.92|0
1652244360000|2022-05-11 04:46:00|7.31|5.91|7.31|5.91|7.31|5.91|7.31|5.91|0
1652244370000|2022-05-11 04:46:10|7.32|5.92|7.33|5.93|7.33|5.93|7.31|5.91|0
1652244380000|2022-05-11 04:46:20|7.32|5.92|7.32|5.92|7.32|5.92|7.32|5.92|0
1652244390000|2022-05-11 04:46:30|7.31|5.91|7.31|5.91|7.31|5.91|7.3|5.9|0
1652244400000|2022-05-11 04:46:40|7.3|5.9|7.3|5.9|7.3|5.9|7.3|5.9|0
1652244430000|2022-05-11 04:47:10|7.29|5.89|7.28|5.88|7.29|5.89|7.28|5.88|0
1652244450000|2022-05-11 04:47:30|7.3|5.9|7.3|5.9|7.3|5.9|7.3|5.9|0
1652244460000|2022-05-11 04:47:40|7.28|5.88|7.28|5.88|7.28|5.88|7.28|5.88|0
1652244480000|2022-05-11 04:48:00|7.29|5.89|7.3|5.9|7.3|5.9|7.29|5.89|0
1652244500000|2022-05-11 04:48:20|7.29|5.89|7.29|5.89|7.3|5.9|7.29|5.89|0
1652244520000|2022-05-11 04:48:40|7.3|5.9|7.29|5.89|7.3|5.9|7.29|5.89|0
1652244530000|2022-05-11 04:48:50|7.28|5.88|7.28|5.88|7.28|5.88|7.28|5.88|0
1652244540000|2022-05-11 04:49:00|7.31|5.91|7.31|5.91|7.31|5.91|7.31|5.91|0
1652244550000|2022-05-11 04:49:10|7.3|5.9|7.3|5.9|7.3|5.9|7.3|5.9|0
1652244620000|2022-05-11 04:50:20|7.31|5.91|7.3|5.9|7.31|5.91|7.3|5.9|0
1652244670000|2022-05-11 04:51:10|7.31|5.91|7.3|5.9|7.31|5.91|7.3|5.9|0
1652244680000|2022-05-11 04:51:20|7.33|5.93|7.31|5.91|7.33|5.93|7.31|5.91|0
1652244690000|2022-05-11 04:51:30|7.33|5.93|7.33|5.93|7.33|5.93|7.33|5.93|0
1652244710000|2022-05-11 04:51:50|7.34|5.94|7.35|5.95|7.35|5.95|7.33|5.93|0
1652244720000|2022-05-11 04:52:00|7.34|5.94|7.35|5.95|7.35|5.95|7.34|5.94|0
1652244740000|2022-05-11 04:52:20|7.37|5.97|7.38|5.98|7.38|5.98|7.37|5.97|0
1652244750000|2022-05-11 04:52:30|7.4|6|7.4|6|7.4|6|7.4|6|0
1652244760000|2022-05-11 04:52:40|7.39|5.99|7.38|5.98|7.39|5.99|7.38|5.98|0
1652244770000|2022-05-11 04:52:50|7.37|5.97|7.38|5.98|7.38|5.98|7.37|5.97|0
1652244780000|2022-05-11 04:53:00|7.37|5.97|7.37|5.97|7.37|5.97|7.37|5.97|0
1652244800000|2022-05-11 04:53:20|7.38|5.98|7.38|5.98|7.38|5.98|7.38|5.98|0
1652244820000|2022-05-11 04:53:40|7.37|5.97|7.37|5.97|7.37|5.97|7.37|5.97|0
1652244830000|2022-05-11 04:53:50|7.38|5.98|7.4|6|7.4|6|7.38|5.98|0
1652244840000|2022-05-11 04:54:00|7.38|5.98|7.38|5.98|7.38|5.98|7.38|5.98|0
1652244860000|2022-05-11 04:54:20|7.37|5.97|7.37|5.97|7.37|5.97|7.37|5.97|0
1652244870000|2022-05-11 04:54:30|7.38|5.98|7.38|5.98|7.38|5.98|7.38|5.98|0
1652244880000|2022-05-11 04:54:40|7.4|6|7.4|6|7.4|6|7.4|6|0
1652244890000|2022-05-11 04:54:50|7.38|5.98|7.37|5.97|7.38|5.98|7.37|5.97|0
1652244900000|2022-05-11 04:55:00|7.38|5.98|7.38|5.98|7.38|5.98|7.38|5.98|0
1652244910000|2022-05-11 04:55:10|7.42|6.02|7.34|5.94|7.42|6.02|7.34|5.94|0
1652244920000|2022-05-11 04:55:20|7.38|5.98|7.38|5.98|7.38|5.98|7.37|5.97|0
1652244930000|2022-05-11 04:55:30|7.4|6|7.38|5.98|7.4|6|7.38|5.98|0
1652244940000|2022-05-11 04:55:40|7.37|5.97|7.37|5.97|7.38|5.98|7.37|5.97|0
1652244970000|2022-05-11 04:56:10|7.38|5.98|7.38|5.98|7.38|5.98|7.37|5.97|0
1652244980000|2022-05-11 04:56:20|7.39|5.99|7.39|5.99|7.39|5.99|7.39|5.99|0
1652244990000|2022-05-11 04:56:30|7.4|6|7.39|5.99|7.4|6|7.39|5.99|0
1652245000000|2022-05-11 04:56:40|7.38|5.98|7.38|5.98|7.38|5.98|7.38|5.98|0
1652245010000|2022-05-11 04:56:50|7.42|6.02|7.42|6.02|7.43|6.03|7.42|6.02|0
1652245030000|2022-05-11 04:57:10|7.43|6.03|7.44|6.04|7.44|6.04|7.43|6.03|0
1652245040000|2022-05-11 04:57:20|7.43|6.03|7.42|6.02|7.43|6.03|7.42|6.02|0
1652245050000|2022-05-11 04:57:30|7.44|6.04|7.42|6.02|7.44|6.04|7.42|6.02|0
1652245070000|2022-05-11 04:57:50|7.41|6.01|7.41|6.01|7.41|6.01|7.41|6.01|0
1652245100000|2022-05-11 04:58:20|7.42|6.02|7.41|6.01|7.42|6.02|7.41|6.01|0
1652245120000|2022-05-11 04:58:40|7.42|6.02|7.44|6.04|7.44|6.04|7.42|6.02|0
1652245130000|2022-05-11 04:58:50|7.45|6.05|7.44|6.04|7.45|6.05|7.44|6.04|0
1652245140000|2022-05-11 04:59:00|7.45|6.05|7.45|6.05|7.45|6.05|7.45|6.05|0
1652245150000|2022-05-11 04:59:10|7.44|6.04|7.44|6.04|7.44|6.04|7.44|6.04|0
1652245160000|2022-05-11 04:59:20|7.45|6.05|7.44|6.04|7.45|6.05|7.44|6.04|0
1652245170000|2022-05-11 04:59:30|7.45|6.05|7.44|6.04|7.45|6.05|7.44|6.04|0
1652245200000|2022-05-11 05:00:00|7.45|6.05|7.44|6.04|7.45|6.05|7.44|6.04|0
1652245210000|2022-05-11 05:00:10|7.45|6.05|7.45|6.05|7.45|6.05|7.44|6.04|0
1652245230000|2022-05-11 05:00:30|7.46|6.06|7.48|6.08|7.48|6.08|7.46|6.06|0
1652245240000|2022-05-11 05:00:40|7.47|6.07|7.45|6.05|7.48|6.08|7.45|6.05|0
1652245250000|2022-05-11 05:00:50|7.46|6.06|7.45|6.05|7.46|6.06|7.45|6.05|0
1652245270000|2022-05-11 05:01:10|7.42|6.02|7.42|6.02|7.42|6.02|7.42|6.02|0
1652245280000|2022-05-11 05:01:20|7.44|6.04|7.44|6.04|7.44|6.04|7.43|6.03|0
1652245290000|2022-05-11 05:01:30|7.42|6.02|7.42|6.02|7.42|6.02|7.42|6.02|0
1652245300000|2022-05-11 05:01:40|7.41|6.01|7.42|6.02|7.42|6.02|7.41|6.01|0
1652245310000|2022-05-11 05:01:50|7.44|6.04|7.44|6.04|7.44|6.04|7.44|6.04|0
1652245320000|2022-05-11 05:02:00|7.43|6.03|7.42|6.02|7.43|6.03|7.42|6.02|0
1652245330000|2022-05-11 05:02:10|7.43|6.03|7.42|6.02|7.43|6.03|7.42|6.02|0
1652245340000|2022-05-11 05:02:20|7.44|6.04|7.42|6.02|7.44|6.04|7.42|6.02|0
1652245350000|2022-05-11 05:02:30|7.44|6.04|7.42|6.02|7.44|6.04|7.42|6.02|0
1652245360000|2022-05-11 05:02:40|7.41|6.01|7.41|6.01|7.41|6.01|7.41|6.01|0
1652245370000|2022-05-11 05:02:50|7.42|6.02|7.44|6.04|7.44|6.04|7.42|6.02|0
1652245390000|2022-05-11 05:03:10|7.45|6.05|7.44|6.04|7.45|6.05|7.44|6.04|0
1652245400000|2022-05-11 05:03:20|7.45|6.05|7.45|6.05|7.45|6.05|7.44|6.04|0
1652245410000|2022-05-11 05:03:30|7.46|6.06|7.46|6.06|7.46|6.06|7.46|6.06|0
1652245420000|2022-05-11 05:03:40|7.45|6.05|7.46|6.06|7.46|6.06|7.45|6.05|0
1652245430000|2022-05-11 05:03:50|7.45|6.05|7.46|6.06|7.46|6.06|7.45|6.05|0
1652245440000|2022-05-11 05:04:00|7.47|6.07|7.46|6.06|7.47|6.07|7.46|6.06|0
1652245450000|2022-05-11 05:04:10|7.45|6.05|7.45|6.05|7.45|6.05|7.45|6.05|0
1652245460000|2022-05-11 05:04:20|7.46|6.06|7.46|6.06|7.46|6.06|7.46|6.06|0
1652245470000|2022-05-11 05:04:30|7.48|6.08|7.45|6.05|7.48|6.08|7.45|6.05|0
1652245480000|2022-05-11 05:04:40|7.41|6.01|7.41|6.01|7.41|6.01|7.41|6.01|0
1652245490000|2022-05-11 05:04:50|7.42|6.02|7.42|6.02|7.42|6.02|7.42|6.02|0
1652245500000|2022-05-11 05:05:00|7.41|6.01|7.41|6.01|7.41|6.01|7.41|6.01|0
1652245510000|2022-05-11 05:05:10|7.43|6.03|7.43|6.03|7.43|6.03|7.43|6.03|0
1652245520000|2022-05-11 05:05:20|7.42|6.02|7.42|6.02|7.42|6.02|7.42|6.02|0
1652245540000|2022-05-11 05:05:40|7.45|6.05|7.45|6.05|7.45|6.05|7.45|6.05|0
1652245550000|2022-05-11 05:05:50|7.46|6.06|7.46|6.06|7.46|6.06|7.46|6.06|0
1652245570000|2022-05-11 05:06:10|7.48|6.08|7.48|6.08|7.48|6.08|7.48|6.08|0
1652245580000|2022-05-11 05:06:20|7.47|6.07|7.48|6.08|7.48|6.08|7.47|6.07|0
1652245590000|2022-05-11 05:06:30|7.49|6.09|7.49|6.09|7.49|6.09|7.49|6.09|0
1652245600000|2022-05-11 05:06:40|7.48|6.08|7.49|6.09|7.49|6.09|7.48|6.08|0
1652245610000|2022-05-11 05:06:50|7.48|6.08|7.48|6.08|7.48|6.08|7.48|6.08|0
1652245620000|2022-05-11 05:07:00|7.49|6.09|7.48|6.08|7.49|6.09|7.48|6.08|0
1652245640000|2022-05-11 05:07:20|7.49|6.09|7.48|6.08|7.49|6.09|7.48|6.08|0
1652245650000|2022-05-11 05:07:30|7.47|6.07|7.46|6.06|7.47|6.07|7.46|6.06|0
1652245660000|2022-05-11 05:07:40|7.47|6.07|7.48|6.08|7.48|6.08|7.47|6.07|0
1652245670000|2022-05-11 05:07:50|7.47|6.07|7.48|6.08|7.48|6.08|7.47|6.07|0
1652245680000|2022-05-11 05:08:00|7.47|6.07|7.46|6.06|7.48|6.08|7.46|6.06|0
1652245690000|2022-05-11 05:08:10|7.45|6.05|7.43|6.03|7.46|6.06|7.43|6.03|0
1652245700000|2022-05-11 05:08:20|7.44|6.04|7.45|6.05|7.45|6.05|7.44|6.04|0
1652245710000|2022-05-11 05:08:30|7.46|6.06|7.45|6.05|7.46|6.06|7.45|6.05|0
1652245720000|2022-05-11 05:08:40|7.46|6.06|7.46|6.06|7.46|6.06|7.46|6.06|0
1652245730000|2022-05-11 05:08:50|7.45|6.05|7.43|6.03|7.45|6.05|7.43|6.03|0
1652245740000|2022-05-11 05:09:00|7.42|6.02|7.42|6.02|7.42|6.02|7.42|6.02|0
1652245750000|2022-05-11 05:09:10|7.41|6.01|7.42|6.02|7.42|6.02|7.41|6.01|0
1652245770000|2022-05-11 05:09:30|7.41|6.01|7.39|5.99|7.41|6.01|7.39|5.99|0
1652245790000|2022-05-11 05:09:50|7.38|5.98|7.39|5.99|7.39|5.99|7.38|5.98|0
1652245800000|2022-05-11 05:10:00|7.4|6|7.39|5.99|7.4|6|7.39|5.99|0
1652245810000|2022-05-11 05:10:10|7.4|6|7.39|5.99|7.4|6|7.39|5.99|0
1652245820000|2022-05-11 05:10:20|7.38|5.98|7.38|5.98|7.38|5.98|7.38|5.98|0
1652245840000|2022-05-11 05:10:40|7.37|5.97|7.36|5.96|7.37|5.97|7.36|5.96|0
1652245850000|2022-05-11 05:10:50|7.35|5.95|7.32|5.92|7.35|5.95|7.31|5.91|0
1652245860000|2022-05-11 05:11:00|7.33|5.93|7.33|5.93|7.33|5.93|7.33|5.93|0
1652245870000|2022-05-11 05:11:10|7.35|5.95|7.35|5.95|7.35|5.95|7.35|5.95|0
1652245880000|2022-05-11 05:11:20|7.36|5.96|7.36|5.96|7.36|5.96|7.35|5.95|0
1652245890000|2022-05-11 05:11:30|7.37|5.97|7.38|5.98|7.38|5.98|7.37|5.97|0
1652245900000|2022-05-11 05:11:40|7.37|5.97|7.38|5.98|7.38|5.98|7.37|5.97|0
1652245910000|2022-05-11 05:11:50|7.39|5.99|7.39|5.99|7.39|5.99|7.39|5.99|0
1652245920000|2022-05-11 05:12:00|7.4|6|7.4|6|7.4|6|7.4|6|0
1652245930000|2022-05-11 05:12:10|7.39|5.99|7.39|5.99|7.4|6|7.39|5.99|0
1652245940000|2022-05-11 05:12:20|7.4|6|7.39|5.99|7.4|6|7.39|5.99|0
1652245950000|2022-05-11 05:12:30|7.38|5.98|7.4|6|7.4|6|7.38|5.98|0
1652245960000|2022-05-11 05:12:40|7.39|5.99|7.39|5.99|7.4|6|7.39|5.99|0
1652245970000|2022-05-11 05:12:50|7.4|6|7.41|6.01|7.42|6.02|7.4|6|0
1652245980000|2022-05-11 05:13:00|7.42|6.02|7.42|6.02|7.42|6.02|7.42|6.02|0
1652245990000|2022-05-11 05:13:10|7.43|6.03|7.42|6.02|7.43|6.03|7.42|6.02|0
1652246010000|2022-05-11 05:13:30|7.4|6|7.4|6|7.4|6|7.39|5.99|0
1652246020000|2022-05-11 05:13:40|7.39|5.99|7.39|5.99|7.39|5.99|7.39|5.99|0
1652246030000|2022-05-11 05:13:50|7.38|5.98|7.38|5.98|7.38|5.98|7.38|5.98|0
1652246040000|2022-05-11 05:14:00|7.36|5.96|7.36|5.96|7.38|5.98|7.36|5.96|0
1652246050000|2022-05-11 05:14:10|7.38|5.98|7.36|5.96|7.38|5.98|7.36|5.96|0
1652246060000|2022-05-11 05:14:20|7.37|5.97|7.38|5.98|7.38|5.98|7.37|5.97|0
1652246070000|2022-05-11 05:14:30|7.36|5.96|7.36|5.96|7.37|5.97|7.36|5.96|0
1652246080000|2022-05-11 05:14:40|7.37|5.97|7.42|6.02|7.42|6.02|7.37|5.97|0
1652246090000|2022-05-11 05:14:50|7.4|6|7.4|6|7.4|6|7.4|6|0
1652246100000|2022-05-11 05:15:00|7.41|6.01|7.41|6.01|7.41|6.01|7.41|6.01|0
1652246110000|2022-05-11 05:15:10|7.45|6.05|7.43|6.03|7.45|6.05|7.42|6.02|0
1652246120000|2022-05-11 05:15:20|7.41|6.01|7.4|6|7.42|6.02|7.4|6|0
1652246130000|2022-05-11 05:15:30|7.42|6.02|7.42|6.02|7.42|6.02|7.42|6.02|0
1652246140000|2022-05-11 05:15:40|7.43|6.03|7.46|6.06|7.46|6.06|7.43|6.03|0
1652246150000|2022-05-11 05:15:50|7.47|6.07|7.45|6.05|7.47|6.07|7.45|6.05|0
1652246160000|2022-05-11 05:16:00|7.46|6.06|7.47|6.07|7.47|6.07|7.46|6.06|0
1652246170000|2022-05-11 05:16:10|7.49|6.09|7.5|6.1|7.52|6.12|7.49|6.09|0
1652246180000|2022-05-11 05:16:20|7.49|6.09|7.49|6.09|7.5|6.1|7.49|6.09|0
1652246190000|2022-05-11 05:16:30|7.5|6.1|7.48|6.08|7.5|6.1|7.48|6.08|0
1652246200000|2022-05-11 05:16:40|7.49|6.09|7.45|6.05|7.49|6.09|7.45|6.05|0
1652246210000|2022-05-11 05:16:50|7.44|6.04|7.45|6.05|7.45|6.05|7.44|6.04|0
1652246220000|2022-05-11 05:17:00|7.43|6.03|7.45|6.05|7.45|6.05|7.43|6.03|0
1652246240000|2022-05-11 05:17:20|7.42|6.02|7.43|6.03|7.43|6.03|7.42|6.02|0
1652246250000|2022-05-11 05:17:30|7.44|6.04|7.43|6.03|7.45|6.05|7.43|6.03|0
1652246260000|2022-05-11 05:17:40|7.44|6.04|7.43|6.03|7.44|6.04|7.42|6.02|0
1652246270000|2022-05-11 05:17:50|7.42|6.02|7.43|6.03|7.43|6.03|7.42|6.02|0
1652246280000|2022-05-11 05:18:00|7.42|6.02|7.42|6.02|7.42|6.02|7.42|6.02|0
1652246290000|2022-05-11 05:18:10|7.41|6.01|7.4|6|7.41|6.01|7.4|6|0
1652246300000|2022-05-11 05:18:20|7.42|6.02|7.4|6|7.42|6.02|7.39|5.99|0
1652246310000|2022-05-11 05:18:30|7.39|5.99|7.39|5.99|7.39|5.99|7.39|5.99|0
1652246320000|2022-05-11 05:18:40|7.37|5.97|7.37|5.97|7.37|5.97|7.37|5.97|0
1652246340000|2022-05-11 05:19:00|7.36|5.96|7.38|5.98|7.38|5.98|7.36|5.96|0
1652246350000|2022-05-11 05:19:10|7.39|5.99|7.36|5.96|7.39|5.99|7.36|5.96|0
1652246360000|2022-05-11 05:19:20|7.37|5.97|7.36|5.96|7.37|5.97|7.36|5.96|0
1652246370000|2022-05-11 05:19:30|7.33|5.93|7.32|5.92|7.33|5.93|7.32|5.92|0
1652246380000|2022-05-11 05:19:40|7.31|5.91|7.31|5.91|7.31|5.91|7.31|5.91|0
1652246390000|2022-05-11 05:19:50|7.29|5.89|7.27|5.87|7.3|5.9|7.27|5.87|0
1652246400000|2022-05-11 05:20:00|7.28|5.88|7.26|5.86|7.29|5.89|7.26|5.86|0
1652246410000|2022-05-11 05:20:10|7.25|5.85|7.28|5.88|7.28|5.88|7.25|5.85|0
1652246420000|2022-05-11 05:20:20|7.29|5.89|7.29|5.89|7.29|5.89|7.28|5.88|0
1652246430000|2022-05-11 05:20:30|7.3|5.9|7.3|5.9|7.3|5.9|7.3|5.9|0
1652246440000|2022-05-11 05:20:40|7.32|5.92|7.32|5.92|7.32|5.92|7.32|5.92|0
1652246450000|2022-05-11 05:20:50|7.34|5.94|7.34|5.94|7.34|5.94|7.34|5.94|0
1652246460000|2022-05-11 05:21:00|7.32|5.92|7.29|5.89|7.32|5.92|7.29|5.89|0
1652246470000|2022-05-11 05:21:10|7.3|5.9|7.3|5.9|7.3|5.9|7.3|5.9|0
1652246480000|2022-05-11 05:21:20|7.29|5.89|7.29|5.89|7.29|5.89|7.29|5.89|0
1652246490000|2022-05-11 05:21:30|7.27|5.87|7.27|5.87|7.27|5.87|7.27|5.87|0
1652246500000|2022-05-11 05:21:40|7.26|5.86|7.26|5.86|7.26|5.86|7.26|5.86|0
1652246510000|2022-05-11 05:21:50|7.25|5.85|7.25|5.85|7.26|5.86|7.25|5.85|0
1652246520000|2022-05-11 05:22:00|7.26|5.86|7.27|5.87|7.27|5.87|7.26|5.86|0
1652246530000|2022-05-11 05:22:10|7.26|5.86|7.27|5.87|7.27|5.87|7.26|5.86|0
1652246550000|2022-05-11 05:22:30|7.26|5.86|7.26|5.86|7.26|5.86|7.26|5.86|0
1652246560000|2022-05-11 05:22:40|7.25|5.85|7.27|5.87|7.27|5.87|7.23|5.83|0
1652246580000|2022-05-11 05:23:00|7.29|5.89|7.29|5.89|7.3|5.9|7.29|5.89|0
1652246590000|2022-05-11 05:23:10|7.3|5.9|7.33|5.93|7.33|5.93|7.3|5.9|0
1652246600000|2022-05-11 05:23:20|7.32|5.92|7.32|5.92|7.32|5.92|7.32|5.92|0
1652246610000|2022-05-11 05:23:30|7.33|5.93|7.33|5.93|7.33|5.93|7.33|5.93|0
1652246620000|2022-05-11 05:23:40|7.34|5.94|7.34|5.94|7.34|5.94|7.34|5.94|0
1652246630000|2022-05-11 05:23:50|7.33|5.93|7.32|5.92|7.33|5.93|7.32|5.92|0
1652246640000|2022-05-11 05:24:00|7.3|5.9|7.29|5.89|7.3|5.9|7.29|5.89|0
1652246650000|2022-05-11 05:24:10|7.3|5.9|7.29|5.89|7.3|5.9|7.29|5.89|0
1652246660000|2022-05-11 05:24:20|7.3|5.9|7.3|5.9|7.3|5.9|7.29|5.89|0
1652246670000|2022-05-11 05:24:30|7.29|5.89|7.26|5.86|7.29|5.89|7.26|5.86|0
1652246680000|2022-05-11 05:24:40|7.24|5.84|7.28|5.88|7.28|5.88|7.24|5.84|0
1652246690000|2022-05-11 05:24:50|7.27|5.87|7.27|5.87|7.29|5.89|7.27|5.87|0
1652246700000|2022-05-11 05:25:00|7.29|5.89|7.29|5.89|7.3|5.9|7.29|5.89|0
1652246710000|2022-05-11 05:25:10|7.34|5.94|7.32|5.92|7.34|5.94|7.32|5.92|0
1652246720000|2022-05-11 05:25:20|7.36|5.96|7.36|5.96|7.36|5.96|7.36|5.96|0
1652246730000|2022-05-11 05:25:30|7.39|5.99|7.37|5.97|7.39|5.99|7.37|5.97|0
1652246740000|2022-05-11 05:25:40|7.38|5.98|7.39|5.99|7.39|5.99|7.38|5.98|0
1652246750000|2022-05-11 05:25:50|7.4|6|7.43|6.03|7.43|6.03|7.4|6|0
1652246760000|2022-05-11 05:26:00|7.44|6.04|7.43|6.03|7.44|6.04|7.43|6.03|0
1652246770000|2022-05-11 05:26:10|7.41|6.01|7.41|6.01|7.41|6.01|7.41|6.01|0
1652246780000|2022-05-11 05:26:20|7.44|6.04|7.44|6.04|7.44|6.04|7.44|6.04|0
1652246790000|2022-05-11 05:26:30|7.46|6.06|7.45|6.05|7.46|6.06|7.45|6.05|0
1652246800000|2022-05-11 05:26:40|7.46|6.06|7.43|6.03|7.46|6.06|7.43|6.03|0
1652246810000|2022-05-11 05:26:50|7.44|6.04|7.43|6.03|7.44|6.04|7.43|6.03|0
1652246820000|2022-05-11 05:27:00|7.42|6.02|7.43|6.03|7.43|6.03|7.42|6.02|0
1652246830000|2022-05-11 05:27:10|7.42|6.02|7.41|6.01|7.42|6.02|7.41|6.01|0
1652246840000|2022-05-11 05:27:20|7.4|6|7.39|5.99|7.4|6|7.39|5.99|0
1652246850000|2022-05-11 05:27:30|7.4|6|7.43|6.03|7.43|6.03|7.4|6|0
1652246860000|2022-05-11 05:27:40|7.41|6.01|7.4|6|7.41|6.01|7.4|6|0
1652246870000|2022-05-11 05:27:50|7.39|5.99|7.4|6|7.4|6|7.39|5.99|0
1652246890000|2022-05-11 05:28:10|7.41|6.01|7.39|5.99|7.41|6.01|7.39|5.99|0
1652246900000|2022-05-11 05:28:20|7.4|6|7.4|6|7.4|6|7.4|6|0
1652246910000|2022-05-11 05:28:30|7.39|5.99|7.41|6.01|7.41|6.01|7.39|5.99|0
1652246920000|2022-05-11 05:28:40|7.43|6.03|7.43|6.03|7.43|6.03|7.43|6.03|0
1652246930000|2022-05-11 05:28:50|7.44|6.04|7.44|6.04|7.44|6.04|7.44|6.04|0
1652246940000|2022-05-11 05:29:00|7.46|6.06|7.43|6.03|7.46|6.06|7.43|6.03|0
1652246950000|2022-05-11 05:29:10|7.44|6.04|7.46|6.06|7.46|6.06|7.44|6.04|0
1652246960000|2022-05-11 05:29:20|7.45|6.05|7.46|6.06|7.46|6.06|7.45|6.05|0
1652246970000|2022-05-11 05:29:30|7.47|6.07|7.48|6.08|7.48|6.08|7.47|6.07|0
1652246980000|2022-05-11 05:29:40|7.47|6.07|7.48|6.08|7.48|6.08|7.47|6.07|0
1652246990000|2022-05-11 05:29:50|7.49|6.09|7.51|6.11|7.51|6.11|7.49|6.09|0
1652247000000|2022-05-11 05:30:00|7.5|6.1|7.51|6.11|7.51|6.11|7.5|6.1|0
1652247010000|2022-05-11 05:30:10|7.5|6.1|7.51|6.11|7.51|6.11|7.5|6.1|0
1652247020000|2022-05-11 05:30:20|7.5|6.1|7.51|6.11|7.51|6.11|7.5|6.1|0
1652247030000|2022-05-11 05:30:30|7.5|6.1|7.48|6.08|7.5|6.1|7.48|6.08|0
1652247040000|2022-05-11 05:30:40|7.47|6.07|7.48|6.08|7.48|6.08|7.47|6.07|0
1652247050000|2022-05-11 05:30:50|7.47|6.07|7.47|6.07|7.47|6.07|7.47|6.07|0
1652247060000|2022-05-11 05:31:00|7.46|6.06|7.46|6.06|7.48|6.08|7.46|6.06|0
1652247070000|2022-05-11 05:31:10|7.48|6.08|7.48|6.08|7.48|6.08|7.47|6.07|0
1652247080000|2022-05-11 05:31:20|7.47|6.07|7.47|6.07|7.47|6.07|7.46|6.06|0
1652247090000|2022-05-11 05:31:30|7.46|6.06|7.43|6.03|7.46|6.06|7.43|6.03|0
1652247120000|2022-05-11 05:32:00|7.45|6.05|7.45|6.05|7.46|6.06|7.45|6.05|0
1652247130000|2022-05-11 05:32:10|7.42|6.02|7.42|6.02|7.43|6.03|7.42|6.02|0
1652247140000|2022-05-11 05:32:20|7.43|6.03|7.47|6.07|7.47|6.07|7.43|6.03|0
1652247150000|2022-05-11 05:32:30|7.46|6.06|7.46|6.06|7.46|6.06|7.45|6.05|0
1652247160000|2022-05-11 05:32:40|7.48|6.08|7.48|6.08|7.48|6.08|7.48|6.08|0
1652247180000|2022-05-11 05:33:00|7.47|6.07|7.48|6.08|7.48|6.08|7.47|6.07|0
1652247190000|2022-05-11 05:33:10|7.49|6.09|7.49|6.09|7.49|6.09|7.49|6.09|0
1652247200000|2022-05-11 05:33:20|7.5|6.1|7.51|6.11|7.51|6.11|7.5|6.1|0
1652247210000|2022-05-11 05:33:30|7.5|6.1|7.47|6.07|7.5|6.1|7.47|6.07|0
1652247220000|2022-05-11 05:33:40|7.48|6.08|7.46|6.06|7.48|6.08|7.45|6.05|0
1652247230000|2022-05-11 05:33:50|7.45|6.05|7.45|6.05|7.45|6.05|7.45|6.05|0
1652247240000|2022-05-11 05:34:00|7.46|6.06|7.46|6.06|7.46|6.06|7.45|6.05|0
1652247250000|2022-05-11 05:34:10|7.47|6.07|7.47|6.07|7.48|6.08|7.47|6.07|0
1652247260000|2022-05-11 05:34:20|7.46|6.06|7.45|6.05|7.46|6.06|7.45|6.05|0
1652247270000|2022-05-11 05:34:30|7.44|6.04|7.43|6.03|7.45|6.05|7.43|6.03|0
1652247280000|2022-05-11 05:34:40|7.44|6.04|7.44|6.04|7.44|6.04|7.44|6.04|0
1652247290000|2022-05-11 05:34:50|7.45|6.05|7.46|6.06|7.46|6.06|7.45|6.05|0
1652247300000|2022-05-11 05:35:00|7.47|6.07|7.47|6.07|7.47|6.07|7.47|6.07|0
1652247310000|2022-05-11 05:35:10|7.48|6.08|7.48|6.08|7.48|6.08|7.48|6.08|0
1652247340000|2022-05-11 05:35:40|7.47|6.07|7.47|6.07|7.47|6.07|7.47|6.07|0
1652247360000|2022-05-11 05:36:00|7.45|6.05|7.45|6.05|7.45|6.05|7.45|6.05|0
1652247370000|2022-05-11 05:36:10|7.44|6.04|7.44|6.04|7.44|6.04|7.44|6.04|0
1652247380000|2022-05-11 05:36:20|7.45|6.05|7.45|6.05|7.45|6.05|7.45|6.05|0
1652247400000|2022-05-11 05:36:40|7.46|6.06|7.47|6.07|7.47|6.07|7.46|6.06|0
1652247410000|2022-05-11 05:36:50|7.46|6.06|7.47|6.07|7.47|6.07|7.46|6.06|0
1652247420000|2022-05-11 05:37:00|7.45|6.05|7.45|6.05|7.45|6.05|7.45|6.05|0
1652247430000|2022-05-11 05:37:10|7.44|6.04|7.4|6|7.44|6.04|7.4|6|0
1652247440000|2022-05-11 05:37:20|7.39|5.99|7.36|5.96|7.39|5.99|7.36|5.96|0
1652247450000|2022-05-11 05:37:30|7.37|5.97|7.35|5.95|7.38|5.98|7.35|5.95|0
1652247460000|2022-05-11 05:37:40|7.37|5.97|7.38|5.98|7.38|5.98|7.36|5.96|0
1652247470000|2022-05-11 05:37:50|7.37|5.97|7.37|5.97|7.37|5.97|7.37|5.97|0
1652247480000|2022-05-11 05:38:00|7.38|5.98|7.38|5.98|7.38|5.98|7.37|5.97|0
1652247490000|2022-05-11 05:38:10|7.37|5.97|7.37|5.97|7.38|5.98|7.37|5.97|0
1652247510000|2022-05-11 05:38:30|7.39|5.99|7.4|6|7.41|6.01|7.39|5.99|0
1652247520000|2022-05-11 05:38:40|7.38|5.98|7.38|5.98|7.38|5.98|7.38|5.98|0
1652247530000|2022-05-11 05:38:50|7.39|5.99|7.39|5.99|7.39|5.99|7.38|5.98|0
1652247540000|2022-05-11 05:39:00|7.4|6|7.41|6.01|7.41|6.01|7.4|6|0
1652247550000|2022-05-11 05:39:10|7.42|6.02|7.4|6|7.42|6.02|7.4|6|0
1652247560000|2022-05-11 05:39:20|7.41|6.01|7.42|6.02|7.42|6.02|7.41|6.01|0
1652247570000|2022-05-11 05:39:30|7.41|6.01|7.4|6|7.41|6.01|7.39|5.99|0
1652247580000|2022-05-11 05:39:40|7.39|5.99|7.4|6|7.4|6|7.38|5.98|0
1652247600000|2022-05-11 05:40:00|7.42|6.02|7.42|6.02|7.42|6.02|7.42|6.02|0
1652247610000|2022-05-11 05:40:10|7.41|6.01|7.4|6|7.41|6.01|7.4|6|0
1652247620000|2022-05-11 05:40:20|7.38|5.98|7.38|5.98|7.39|5.99|7.38|5.98|0
1652247630000|2022-05-11 05:40:30|7.39|5.99|7.39|5.99|7.39|5.99|7.37|5.97|0
1652247640000|2022-05-11 05:40:40|7.4|6|7.4|6|7.41|6.01|7.4|6|0
1652247650000|2022-05-11 05:40:50|7.41|6.01|7.41|6.01|7.41|6.01|7.41|6.01|0
1652247670000|2022-05-11 05:41:10|7.4|6|7.41|6.01|7.41|6.01|7.39|5.99|0
1652247680000|2022-05-11 05:41:20|7.43|6.03|7.42|6.02|7.43|6.03|7.42|6.02|0
1652247690000|2022-05-11 05:41:30|7.41|6.01|7.41|6.01|7.41|6.01|7.4|6|0
1652247700000|2022-05-11 05:41:40|7.4|6|7.39|5.99|7.4|6|7.39|5.99|0
1652247710000|2022-05-11 05:41:50|7.4|6|7.4|6|7.4|6|7.4|6|0
1652247720000|2022-05-11 05:42:00|7.38|5.98|7.38|5.98|7.38|5.98|7.38|5.98|0
1652247770000|2022-05-11 05:42:50|7.4|6|7.41|6.01|7.41|6.01|7.38|5.98|0
1652247780000|2022-05-11 05:43:00|7.39|5.99|7.38|5.98|7.39|5.99|7.38|5.98|0
1652247790000|2022-05-11 05:43:10|7.37|5.97|7.36|5.96|7.37|5.97|7.35|5.95|0
1652247800000|2022-05-11 05:43:20|7.35|5.95|7.37|5.97|7.37|5.97|7.35|5.95|0
1652247830000|2022-05-11 05:43:50|7.36|5.96|7.35|5.95|7.37|5.97|7.35|5.95|0
1652247840000|2022-05-11 05:44:00|7.34|5.94|7.32|5.92|7.34|5.94|7.32|5.92|0
1652247850000|2022-05-11 05:44:10|7.31|5.91|7.32|5.92|7.32|5.92|7.31|5.91|0
1652247860000|2022-05-11 05:44:20|7.33|5.93|7.32|5.92|7.33|5.93|7.32|5.92|0
1652247870000|2022-05-11 05:44:30|7.31|5.91|7.31|5.91|7.31|5.91|7.31|5.91|0
1652247880000|2022-05-11 05:44:40|7.32|5.92|7.3|5.9|7.32|5.92|7.3|5.9|0
1652247890000|2022-05-11 05:44:50|7.32|5.92|7.32|5.92|7.32|5.92|7.32|5.92|0
1652247900000|2022-05-11 05:45:00|7.3|5.9|7.32|5.92|7.32|5.92|7.3|5.9|0
1652247910000|2022-05-11 05:45:10|7.33|5.93|7.31|5.91|7.33|5.93|7.31|5.91|0
1652247920000|2022-05-11 05:45:20|7.32|5.92|7.34|5.94|7.34|5.94|7.32|5.92|0
1652247930000|2022-05-11 05:45:30|7.33|5.93|7.32|5.92|7.33|5.93|7.32|5.92|0
1652247940000|2022-05-11 05:45:40|7.31|5.91|7.32|5.92|7.32|5.92|7.31|5.91|0
1652247950000|2022-05-11 05:45:50|7.31|5.91|7.31|5.91|7.31|5.91|7.31|5.91|0
1652247960000|2022-05-11 05:46:00|7.32|5.92|7.31|5.91|7.32|5.92|7.31|5.91|0
1652247970000|2022-05-11 05:46:10|7.32|5.92|7.34|5.94|7.34|5.94|7.32|5.92|0
1652247980000|2022-05-11 05:46:20|7.33|5.93|7.34|5.94|7.34|5.94|7.33|5.93|0
1652248000000|2022-05-11 05:46:40|7.35|5.95|7.4|6|7.4|6|7.35|5.95|0
1652248010000|2022-05-11 05:46:50|7.41|6.01|7.41|6.01|7.41|6.01|7.41|6.01|0
1652248020000|2022-05-11 05:47:00|7.39|5.99|7.39|5.99|7.39|5.99|7.39|5.99|0
1652248040000|2022-05-11 05:47:20|7.41|6.01|7.41|6.01|7.41|6.01|7.41|6.01|0
1652248050000|2022-05-11 05:47:30|7.42|6.02|7.41|6.01|7.42|6.02|7.41|6.01|0
1652248060000|2022-05-11 05:47:40|7.42|6.02|7.41|6.01|7.42|6.02|7.41|6.01|0
1652248080000|2022-05-11 05:48:00|7.39|5.99|7.39|5.99|7.39|5.99|7.39|5.99|0
1652248090000|2022-05-11 05:48:10|7.38|5.98|7.39|5.99|7.39|5.99|7.38|5.98|0
1652248100000|2022-05-11 05:48:20|7.4|6|7.43|6.03|7.43|6.03|7.4|6|0
1652248110000|2022-05-11 05:48:30|7.44|6.04|7.44|6.04|7.44|6.04|7.42|6.02|0
1652248130000|2022-05-11 05:48:50|7.46|6.06|7.46|6.06|7.46|6.06|7.46|6.06|0
1652248150000|2022-05-11 05:49:10|7.45|6.05|7.45|6.05|7.45|6.05|7.45|6.05|0
1652248160000|2022-05-11 05:49:20|7.44|6.04|7.44|6.04|7.45|6.05|7.44|6.04|0
1652248170000|2022-05-11 05:49:30|7.45|6.05|7.43|6.03|7.45|6.05|7.42|6.02|0
1652248180000|2022-05-11 05:49:40|7.48|6.08|7.48|6.08|7.48|6.08|7.48|6.08|0
1652248190000|2022-05-11 05:49:50|7.46|6.06|7.44|6.04|7.46|6.06|7.44|6.04|0
1652248200000|2022-05-11 05:50:00|7.45|6.05|7.45|6.05|7.45|6.05|7.45|6.05|0
1652248210000|2022-05-11 05:50:10|7.44|6.04|7.44|6.04|7.44|6.04|7.44|6.04|0
1652248220000|2022-05-11 05:50:20|7.45|6.05|7.44|6.04|7.45|6.05|7.44|6.04|0
1652248230000|2022-05-11 05:50:30|7.45|6.05|7.47|6.07|7.47|6.07|7.45|6.05|0
1652248240000|2022-05-11 05:50:40|7.48|6.08|7.46|6.06|7.48|6.08|7.46|6.06|0
1652248260000|2022-05-11 05:51:00|7.48|6.08|7.46|6.06|7.48|6.08|7.46|6.06|0
1652248270000|2022-05-11 05:51:10|7.48|6.08|7.46|6.06|7.48|6.08|7.46|6.06|0
1652248280000|2022-05-11 05:51:20|7.45|6.05|7.44|6.04|7.45|6.05|7.44|6.04|0
1652248300000|2022-05-11 05:51:40|7.45|6.05|7.45|6.05|7.45|6.05|7.45|6.05|0
1652248310000|2022-05-11 05:51:50|7.46|6.06|7.45|6.05|7.46|6.06|7.45|6.05|0
1652248320000|2022-05-11 05:52:00|7.44|6.04|7.44|6.04|7.45|6.05|7.43|6.03|0
1652248330000|2022-05-11 05:52:10|7.43|6.03|7.44|6.04|7.44|6.04|7.43|6.03|0
1652248340000|2022-05-11 05:52:20|7.43|6.03|7.43|6.03|7.43|6.03|7.43|6.03|0
1652248350000|2022-05-11 05:52:30|7.42|6.02|7.42|6.02|7.42|6.02|7.42|6.02|0
1652248370000|2022-05-11 05:52:50|7.41|6.01|7.39|5.99|7.41|6.01|7.39|5.99|0
1652248380000|2022-05-11 05:53:00|7.38|5.98|7.36|5.96|7.38|5.98|7.36|5.96|0
1652248390000|2022-05-11 05:53:10|7.38|5.98|7.38|5.98|7.38|5.98|7.38|5.98|0
1652248400000|2022-05-11 05:53:20|7.39|5.99|7.38|5.98|7.39|5.99|7.38|5.98|0
1652248410000|2022-05-11 05:53:30|7.36|5.96|7.36|5.96|7.38|5.98|7.36|5.96|0
1652248430000|2022-05-11 05:53:50|7.35|5.95|7.34|5.94|7.35|5.95|7.34|5.94|0
1652248440000|2022-05-11 05:54:00|7.35|5.95|7.34|5.94|7.36|5.96|7.34|5.94|0
1652248450000|2022-05-11 05:54:10|7.36|5.96|7.31|5.91|7.36|5.96|7.31|5.91|0
1652248470000|2022-05-11 05:54:30|7.29|5.89|7.31|5.91|7.31|5.91|7.29|5.89|0
1652248480000|2022-05-11 05:54:40|7.29|5.89|7.29|5.89|7.29|5.89|7.28|5.88|0
1652248490000|2022-05-11 05:54:50|7.3|5.9|7.29|5.89|7.3|5.9|7.29|5.89|0
1652248500000|2022-05-11 05:55:00|7.3|5.9|7.28|5.88|7.3|5.9|7.28|5.88|0
1652248510000|2022-05-11 05:55:10|7.29|5.89|7.28|5.88|7.29|5.89|7.28|5.88|0
1652248520000|2022-05-11 05:55:20|7.26|5.86|7.21|5.81|7.26|5.86|7.21|5.81|0
1652248530000|2022-05-11 05:55:30|7.2|5.8|7.21|5.81|7.21|5.81|7.2|5.8|0
1652248540000|2022-05-11 05:55:40|7.22|5.82|7.22|5.82|7.23|5.83|7.22|5.82|0
1652248550000|2022-05-11 05:55:50|7.24|5.84|7.25|5.85|7.25|5.85|7.24|5.84|0
1652248560000|2022-05-11 05:56:00|7.26|5.86|7.26|5.86|7.26|5.86|7.26|5.86|0
1652248570000|2022-05-11 05:56:10|7.25|5.85|7.25|5.85|7.26|5.86|7.25|5.85|0
1652248590000|2022-05-11 05:56:30|7.26|5.86|7.28|5.88|7.28|5.88|7.26|5.86|0
1652248600000|2022-05-11 05:56:40|7.26|5.86|7.25|5.85|7.26|5.86|7.25|5.85|0
1652248610000|2022-05-11 05:56:50|7.26|5.86|7.26|5.86|7.26|5.86|7.26|5.86|0
1652248620000|2022-05-11 05:57:00|7.25|5.85|7.25|5.85|7.25|5.85|7.25|5.85|0
1652248630000|2022-05-11 05:57:10|7.26|5.86|7.26|5.86|7.26|5.86|7.26|5.86|0
1652248650000|2022-05-11 05:57:30|7.25|5.85|7.25|5.85|7.25|5.85|7.25|5.85|0
1652248670000|2022-05-11 05:57:50|7.24|5.84|7.25|5.85|7.25|5.85|7.24|5.84|0
1652248680000|2022-05-11 05:58:00|7.24|5.84|7.24|5.84|7.24|5.84|7.22|5.82|0
1652248700000|2022-05-11 05:58:20|7.25|5.85|7.25|5.85|7.25|5.85|7.25|5.85|0
1652248740000|2022-05-11 05:59:00|7.24|5.84|7.24|5.84|7.24|5.84|7.24|5.84|0
1652248750000|2022-05-11 05:59:10|7.25|5.85|7.25|5.85|7.25|5.85|7.24|5.84|0
1652248760000|2022-05-11 05:59:20|7.24|5.84|7.25|5.85|7.25|5.85|7.24|5.84|0
1652248770000|2022-05-11 05:59:30|7.28|5.88|7.27|5.87|7.28|5.88|7.27|5.87|0
1652248780000|2022-05-11 05:59:40|7.26|5.86|7.28|5.88|7.28|5.88|7.26|5.86|0
1652248790000|2022-05-11 05:59:50|7.27|5.87|7.31|5.91|7.31|5.91|7.27|5.87|0
1652248800000|2022-05-11 06:00:00|7.28|5.88|7.22|5.82|7.28|5.88|7.22|5.82|0
1652248810000|2022-05-11 06:00:10|7.25|5.85|7.24|5.84|7.25|5.85|7.24|5.84|0
1652248820000|2022-05-11 06:00:20|7.22|5.82|7.22|5.82|7.22|5.82|7.21|5.81|0
1652248830000|2022-05-11 06:00:30|7.24|5.84|7.26|5.86|7.26|5.86|7.24|5.84|0
1652248840000|2022-05-11 06:00:40|7.25|5.85|7.24|5.84|7.26|5.86|7.24|5.84|0
1652248850000|2022-05-11 06:00:50|7.22|5.82|7.22|5.82|7.22|5.82|7.22|5.82|0
1652248860000|2022-05-11 06:01:00|7.23|5.83|7.24|5.84|7.24|5.84|7.23|5.83|0
1652248870000|2022-05-11 06:01:10|7.21|5.81|7.19|5.79|7.21|5.81|7.19|5.79|0
1652248880000|2022-05-11 06:01:20|7.18|5.78|7.18|5.78|7.19|5.79|7.18|5.78|0
1652248890000|2022-05-11 06:01:30|7.21|5.81|7.22|5.82|7.22|5.82|7.21|5.81|0
1652248900000|2022-05-11 06:01:40|7.21|5.81|7.2|5.8|7.21|5.81|7.2|5.8|0
1652248910000|2022-05-11 06:01:50|7.21|5.81|7.17|5.77|7.21|5.81|7.17|5.77|0
1652248920000|2022-05-11 06:02:00|7.15|5.75|7.1|5.7|7.15|5.75|7.1|5.7|0
1652248930000|2022-05-11 06:02:10|7.08|5.68|7.12|5.72|7.12|5.72|7.07|5.67|0
1652248940000|2022-05-11 06:02:20|7.11|5.71|7.1|5.7|7.11|5.71|7.1|5.7|0
1652248950000|2022-05-11 06:02:30|7.08|5.68|7.09|5.69|7.09|5.69|7.08|5.68|0
1652248960000|2022-05-11 06:02:40|7.1|5.7|7.07|5.67|7.1|5.7|7.07|5.67|0
1652248970000|2022-05-11 06:02:50|7.03|5.63|7.06|5.66|7.06|5.66|7.03|5.63|0
1652248980000|2022-05-11 06:03:00|7.07|5.67|7.05|5.65|7.07|5.67|7.04|5.64|0
1652248990000|2022-05-11 06:03:10|7.09|5.69|7.12|5.72|7.12|5.72|7.09|5.69|0
1652249000000|2022-05-11 06:03:20|7.14|5.74|7.13|5.73|7.15|5.75|7.13|5.73|0
1652249010000|2022-05-11 06:03:30|7.12|5.72|7.11|5.71|7.12|5.72|7.11|5.71|0
1652249020000|2022-05-11 06:03:40|7.1|5.7|7.11|5.71|7.11|5.71|7.1|5.7|0
1652249030000|2022-05-11 06:03:50|7.12|5.72|7.13|5.73|7.13|5.73|7.12|5.72|0
1652249040000|2022-05-11 06:04:00|7.14|5.74|7.14|5.74|7.14|5.74|7.13|5.73|0
1652249050000|2022-05-11 06:04:10|7.18|5.78|7.16|5.76|7.18|5.78|7.15|5.75|0
1652249060000|2022-05-11 06:04:20|7.17|5.77|7.18|5.78|7.18|5.78|7.17|5.77|0
1652249070000|2022-05-11 06:04:30|7.21|5.81|7.16|5.76|7.21|5.81|7.16|5.76|0
1652249080000|2022-05-11 06:04:40|7.15|5.75|7.15|5.75|7.15|5.75|7.15|5.75|0
1652249090000|2022-05-11 06:04:50|7.16|5.76|7.14|5.74|7.16|5.76|7.14|5.74|0
1652249100000|2022-05-11 06:05:00|7.15|5.75|7.13|5.73|7.15|5.75|7.13|5.73|0
1652249110000|2022-05-11 06:05:10|7.14|5.74|7.14|5.74|7.16|5.76|7.14|5.74|0
1652249120000|2022-05-11 06:05:20|7.15|5.75|7.15|5.75|7.15|5.75|7.15|5.75|0
1652249130000|2022-05-11 06:05:30|7.14|5.74|7.14|5.74|7.14|5.74|7.14|5.74|0
1652249140000|2022-05-11 06:05:40|7.12|5.72|7.12|5.72|7.12|5.72|7.12|5.72|0
1652249150000|2022-05-11 06:05:50|7.14|5.74|7.08|5.68|7.14|5.74|7.08|5.68|0
1652249160000|2022-05-11 06:06:00|7.1|5.7|7.08|5.68|7.1|5.7|7.08|5.68|0
1652249170000|2022-05-11 06:06:10|7.07|5.67|7.03|5.63|7.07|5.67|7.03|5.63|0
1652249180000|2022-05-11 06:06:20|7.04|5.64|7.06|5.66|7.06|5.66|7.04|5.64|0
1652249190000|2022-05-11 06:06:30|7.05|5.65|7.14|5.74|7.14|5.74|7.05|5.65|0
1652249200000|2022-05-11 06:06:40|7.13|5.73|7.12|5.72|7.13|5.73|7.12|5.72|0
1652249210000|2022-05-11 06:06:50|7.11|5.71|7.1|5.7|7.11|5.71|7.1|5.7|0
1652249220000|2022-05-11 06:07:00|7.11|5.71|7.14|5.74|7.14|5.74|7.11|5.71|0
1652249230000|2022-05-11 06:07:10|7.15|5.75|7.15|5.75|7.15|5.75|7.15|5.75|0
1652249240000|2022-05-11 06:07:20|7.14|5.74|7.16|5.76|7.16|5.76|7.14|5.74|0
1652249250000|2022-05-11 06:07:30|7.18|5.78|7.18|5.78|7.18|5.78|7.16|5.76|0
1652249260000|2022-05-11 06:07:40|7.16|5.76|7.14|5.74|7.16|5.76|7.14|5.74|0
1652249270000|2022-05-11 06:07:50|7.15|5.75|7.15|5.75|7.15|5.75|7.15|5.75|0
1652249280000|2022-05-11 06:08:00|7.16|5.76|7.19|5.79|7.19|5.79|7.15|5.75|0
1652249290000|2022-05-11 06:08:10|7.18|5.78|7.18|5.78|7.18|5.78|7.18|5.78|0
1652249300000|2022-05-11 06:08:20|7.17|5.77|7.16|5.76|7.17|5.77|7.16|5.76|0
1652249310000|2022-05-11 06:08:30|7.18|5.78|7.19|5.79|7.19|5.79|7.18|5.78|0
1652249320000|2022-05-11 06:08:40|7.21|5.81|7.25|5.85|7.25|5.85|7.21|5.81|0
1652249330000|2022-05-11 06:08:50|7.23|5.83|7.23|5.83|7.23|5.83|7.23|5.83|0
1652249350000|2022-05-11 06:09:10|7.22|5.82|7.23|5.83|7.23|5.83|7.22|5.82|0
1652249370000|2022-05-11 06:09:30|7.25|5.85|7.25|5.85|7.25|5.85|7.25|5.85|0
1652249380000|2022-05-11 06:09:40|7.26|5.86|7.29|5.89|7.29|5.89|7.26|5.86|0
1652249390000|2022-05-11 06:09:50|7.28|5.88|7.27|5.87|7.28|5.88|7.27|5.87|0
1652249400000|2022-05-11 06:10:00|7.26|5.86|7.27|5.87|7.27|5.87|7.26|5.86|0
1652249410000|2022-05-11 06:10:10|7.26|5.86|7.25|5.85|7.26|5.86|7.25|5.85|0
1652249420000|2022-05-11 06:10:20|7.23|5.83|7.22|5.82|7.23|5.83|7.2|5.8|0
1652249430000|2022-05-11 06:10:30|7.23|5.83|7.22|5.82|7.23|5.83|7.22|5.82|0
1652249440000|2022-05-11 06:10:40|7.2|5.8|7.22|5.82|7.22|5.82|7.2|5.8|0
1652249450000|2022-05-11 06:10:50|7.2|5.8|7.2|5.8|7.2|5.8|7.2|5.8|0
1652249460000|2022-05-11 06:11:00|7.21|5.81|7.21|5.81|7.22|5.82|7.21|5.81|0
1652249470000|2022-05-11 06:11:10|7.22|5.82|7.22|5.82|7.23|5.83|7.22|5.82|0
1652249490000|2022-05-11 06:11:30|7.23|5.83|7.25|5.85|7.27|5.87|7.23|5.83|0
1652249500000|2022-05-11 06:11:40|7.24|5.84|7.22|5.82|7.24|5.84|7.22|5.82|0
1652249510000|2022-05-11 06:11:50|7.23|5.83|7.25|5.85|7.25|5.85|7.23|5.83|0
1652249520000|2022-05-11 06:12:00|7.23|5.83|7.24|5.84|7.24|5.84|7.23|5.83|0
1652249530000|2022-05-11 06:12:10|7.25|5.85|7.25|5.85|7.25|5.85|7.25|5.85|0
1652249540000|2022-05-11 06:12:20|7.24|5.84|7.29|5.89|7.29|5.89|7.24|5.84|0
1652249550000|2022-05-11 06:12:30|7.3|5.9|7.29|5.89|7.3|5.9|7.29|5.89|0
1652249560000|2022-05-11 06:12:40|7.27|5.87|7.26|5.86|7.27|5.87|7.26|5.86|0
1652249570000|2022-05-11 06:12:50|7.25|5.85|7.26|5.86|7.26|5.86|7.25|5.85|0
1652249580000|2022-05-11 06:13:00|7.27|5.87|7.29|5.89|7.29|5.89|7.27|5.87|0
1652249590000|2022-05-11 06:13:10|7.27|5.87|7.28|5.88|7.29|5.89|7.27|5.87|0
1652249600000|2022-05-11 06:13:20|7.29|5.89|7.27|5.87|7.29|5.89|7.27|5.87|0
1652249610000|2022-05-11 06:13:30|7.26|5.86|7.27|5.87|7.27|5.87|7.25|5.85|0
1652249630000|2022-05-11 06:13:50|7.26|5.86|7.27|5.87|7.27|5.87|7.26|5.86|0
1652249640000|2022-05-11 06:14:00|7.25|5.85|7.27|5.87|7.27|5.87|7.25|5.85|0
1652249650000|2022-05-11 06:14:10|7.28|5.88|7.27|5.87|7.28|5.88|7.27|5.87|0
1652249660000|2022-05-11 06:14:20|7.25|5.85|7.25|5.85|7.25|5.85|7.25|5.85|0
1652249670000|2022-05-11 06:14:30|7.26|5.86|7.27|5.87|7.27|5.87|7.25|5.85|0
1652249680000|2022-05-11 06:14:40|7.26|5.86|7.27|5.87|7.27|5.87|7.25|5.85|0
1652249690000|2022-05-11 06:14:50|7.29|5.89|7.29|5.89|7.29|5.89|7.29|5.89|0
1652249700000|2022-05-11 06:15:00|7.31|5.91|7.37|5.97|7.37|5.97|7.31|5.91|0
1652249710000|2022-05-11 06:15:10|7.42|6.02|7.47|6.07|7.47|6.07|7.42|6.02|0
1652249720000|2022-05-11 06:15:20|7.46|6.06|7.4|6|7.46|6.06|7.4|6|0
1652249730000|2022-05-11 06:15:30|7.41|6.01|7.41|6.01|7.41|6.01|7.41|6.01|0
1652249740000|2022-05-11 06:15:40|7.43|6.03|7.44|6.04|7.44|6.04|7.42|6.02|0
1652249750000|2022-05-11 06:15:50|7.46|6.06|7.41|6.01|7.46|6.06|7.41|6.01|0
1652249760000|2022-05-11 06:16:00|7.43|6.03|7.44|6.04|7.44|6.04|7.43|6.03|0
1652249770000|2022-05-11 06:16:10|7.45|6.05|7.46|6.06|7.46|6.06|7.44|6.04|0
1652249780000|2022-05-11 06:16:20|7.42|6.02|7.41|6.01|7.43|6.03|7.41|6.01|0
1652249790000|2022-05-11 06:16:30|7.42|6.02|7.41|6.01|7.42|6.02|7.41|6.01|0
1652249800000|2022-05-11 06:16:40|7.43|6.03|7.44|6.04|7.44|6.04|7.43|6.03|0
1652249810000|2022-05-11 06:16:50|7.43|6.03|7.44|6.04|7.44|6.04|7.43|6.03|0
1652249820000|2022-05-11 06:17:00|7.43|6.03|7.41|6.01|7.43|6.03|7.41|6.01|0
1652249830000|2022-05-11 06:17:10|7.4|6|7.4|6|7.4|6|7.4|6|0
1652249840000|2022-05-11 06:17:20|7.39|5.99|7.38|5.98|7.39|5.99|7.38|5.98|0
1652249850000|2022-05-11 06:17:30|7.37|5.97|7.34|5.94|7.37|5.97|7.34|5.94|0
1652249860000|2022-05-11 06:17:40|7.33|5.93|7.35|5.95|7.35|5.95|7.33|5.93|0
1652249870000|2022-05-11 06:17:50|7.34|5.94|7.35|5.95|7.35|5.95|7.34|5.94|0
1652249880000|2022-05-11 06:18:00|7.36|5.96|7.36|5.96|7.36|5.96|7.36|5.96|0
1652249890000|2022-05-11 06:18:10|7.37|5.97|7.34|5.94|7.37|5.97|7.34|5.94|0
1652249900000|2022-05-11 06:18:20|7.35|5.95|7.36|5.96|7.36|5.96|7.35|5.95|0
1652249910000|2022-05-11 06:18:30|7.34|5.94|7.36|5.96|7.36|5.96|7.34|5.94|0
1652249920000|2022-05-11 06:18:40|7.38|5.98|7.42|6.02|7.42|6.02|7.38|5.98|0
1652249930000|2022-05-11 06:18:50|7.44|6.04|7.45|6.05|7.46|6.06|7.44|6.04|0
1652249940000|2022-05-11 06:19:00|7.46|6.06|7.48|6.08|7.5|6.1|7.46|6.06|0
1652249950000|2022-05-11 06:19:10|7.5|6.1|7.47|6.07|7.5|6.1|7.47|6.07|0
1652249960000|2022-05-11 06:19:20|7.44|6.04|7.44|6.04|7.44|6.04|7.43|6.03|0
1652249970000|2022-05-11 06:19:30|7.46|6.06|7.5|6.1|7.5|6.1|7.46|6.06|0
1652249980000|2022-05-11 06:19:40|7.55|6.15|7.57|6.17|7.57|6.17|7.55|6.15|0
1652249990000|2022-05-11 06:19:50|7.54|6.14|7.57|6.17|7.57|6.17|7.54|6.14|0
1652250000000|2022-05-11 06:20:00|7.58|6.18|7.6|6.2|7.61|6.21|7.58|6.18|0
1652250010000|2022-05-11 06:20:10|7.61|6.21|7.55|6.15|7.61|6.21|7.55|6.15|0
1652250020000|2022-05-11 06:20:20|7.56|6.16|7.56|6.16|7.56|6.16|7.55|6.15|0
1652250030000|2022-05-11 06:20:30|7.55|6.15|7.56|6.16|7.56|6.16|7.54|6.14|0
1652250040000|2022-05-11 06:20:40|7.54|6.14|7.54|6.14|7.54|6.14|7.54|6.14|0
1652250050000|2022-05-11 06:20:50|7.56|6.16|7.58|6.18|7.58|6.18|7.54|6.14|0
1652250060000|2022-05-11 06:21:00|7.57|6.17|7.53|6.13|7.57|6.17|7.53|6.13|0
1652250070000|2022-05-11 06:21:10|7.52|6.12|7.51|6.11|7.52|6.12|7.51|6.11|0
1652250080000|2022-05-11 06:21:20|7.53|6.13|7.57|6.17|7.57|6.17|7.53|6.13|0
1652250090000|2022-05-11 06:21:30|7.62|6.22|7.59|6.19|7.63|6.23|7.59|6.19|0
1652250100000|2022-05-11 06:21:40|7.61|6.21|7.59|6.19|7.61|6.21|7.59|6.19|0
1652250110000|2022-05-11 06:21:50|7.58|6.18|7.59|6.19|7.59|6.19|7.58|6.18|0
1652250120000|2022-05-11 06:22:00|7.6|6.2|7.6|6.2|7.63|6.23|7.6|6.2|0
1652250130000|2022-05-11 06:22:10|7.59|6.19|7.58|6.18|7.59|6.19|7.58|6.18|0
1652250140000|2022-05-11 06:22:20|7.6|6.2|7.63|6.23|7.63|6.23|7.6|6.2|0
1652250150000|2022-05-11 06:22:30|7.61|6.21|7.63|6.23|7.63|6.23|7.6|6.2|0
1652250160000|2022-05-11 06:22:40|7.61|6.21|7.59|6.19|7.61|6.21|7.59|6.19|0
1652250170000|2022-05-11 06:22:50|7.58|6.18|7.58|6.18|7.58|6.18|7.58|6.18|0
1652250180000|2022-05-11 06:23:00|7.6|6.2|7.61|6.21|7.61|6.21|7.6|6.2|0
1652250190000|2022-05-11 06:23:10|7.62|6.22|7.62|6.22|7.62|6.22|7.62|6.22|0
1652250200000|2022-05-11 06:23:20|7.61|6.21|7.63|6.23|7.63|6.23|7.61|6.21|0
1652250210000|2022-05-11 06:23:30|7.61|6.21|7.6|6.2|7.61|6.21|7.6|6.2|0
1652250220000|2022-05-11 06:23:40|7.61|6.21|7.63|6.23|7.63|6.23|7.61|6.21|0
1652250230000|2022-05-11 06:23:50|7.62|6.22|7.62|6.22|7.62|6.22|7.62|6.22|0
1652250240000|2022-05-11 06:24:00|7.63|6.23|7.61|6.21|7.63|6.23|7.61|6.21|0
1652250250000|2022-05-11 06:24:10|7.63|6.23|7.61|6.21|7.63|6.23|7.61|6.21|0
1652250260000|2022-05-11 06:24:20|7.58|6.18|7.58|6.18|7.58|6.18|7.57|6.17|0
1652250270000|2022-05-11 06:24:30|7.55|6.15|7.56|6.16|7.56|6.16|7.55|6.15|0
1652250280000|2022-05-11 06:24:40|7.53|6.13|7.5|6.1|7.53|6.13|7.5|6.1|0
1652250290000|2022-05-11 06:24:50|7.48|6.08|7.61|6.21|7.61|6.21|7.47|6.07|0
1652250300000|2022-05-11 06:25:00|7.6|6.2|7.6|6.2|7.6|6.2|7.6|6.2|0
1652250310000|2022-05-11 06:25:10|7.58|6.18|7.61|6.21|7.61|6.21|7.58|6.18|0
1652250320000|2022-05-11 06:25:20|7.62|6.22|7.59|6.19|7.62|6.22|7.58|6.18|0
1652250330000|2022-05-11 06:25:30|7.6|6.2|7.6|6.2|7.61|6.21|7.6|6.2|0
1652250340000|2022-05-11 06:25:40|7.59|6.19|7.58|6.18|7.59|6.19|7.58|6.18|0
1652250350000|2022-05-11 06:25:50|7.6|6.2|7.6|6.2|7.6|6.2|7.6|6.2|0
1652250360000|2022-05-11 06:26:00|7.58|6.18|7.51|6.11|7.58|6.18|7.47|6.07|0
1652250370000|2022-05-11 06:26:10|7.5|6.1|7.48|6.08|7.5|6.1|7.48|6.08|0
1652250380000|2022-05-11 06:26:20|7.5|6.1|7.48|6.08|7.5|6.1|7.48|6.08|0
1652250390000|2022-05-11 06:26:30|7.49|6.09|7.47|6.07|7.5|6.1|7.47|6.07|0
1652250400000|2022-05-11 06:26:40|7.46|6.06|7.48|6.08|7.48|6.08|7.46|6.06|0
1652250410000|2022-05-11 06:26:50|7.47|6.07|7.51|6.11|7.51|6.11|7.47|6.07|0
1652250420000|2022-05-11 06:27:00|7.52|6.12|7.55|6.15|7.55|6.15|7.52|6.12|0
1652250430000|2022-05-11 06:27:10|7.57|6.17|7.54|6.14|7.57|6.17|7.54|6.14|0
1652250440000|2022-05-11 06:27:20|7.55|6.15|7.54|6.14|7.55|6.15|7.54|6.14|0
1652250450000|2022-05-11 06:27:30|7.52|6.12|7.52|6.12|7.53|6.13|7.52|6.12|0
1652250460000|2022-05-11 06:27:40|7.5|6.1|7.51|6.11|7.51|6.11|7.5|6.1|0
1652250470000|2022-05-11 06:27:50|7.5|6.1|7.5|6.1|7.5|6.1|7.5|6.1|0
1652250480000|2022-05-11 06:28:00|7.51|6.11|7.48|6.08|7.51|6.11|7.48|6.08|0
1652250490000|2022-05-11 06:28:10|7.51|6.11|7.51|6.11|7.51|6.11|7.51|6.11|0
1652250500000|2022-05-11 06:28:20|7.52|6.12|7.51|6.11|7.52|6.12|7.51|6.11|0
1652250510000|2022-05-11 06:28:30|7.5|6.1|7.51|6.11|7.51|6.11|7.5|6.1|0
1652250520000|2022-05-11 06:28:40|7.52|6.12|7.52|6.12|7.52|6.12|7.52|6.12|0
1652250530000|2022-05-11 06:28:50|7.5|6.1|7.5|6.1|7.51|6.11|7.5|6.1|0
1652250540000|2022-05-11 06:29:00|7.51|6.11|7.54|6.14|7.54|6.14|7.49|6.09|0
1652250550000|2022-05-11 06:29:10|7.52|6.12|7.51|6.11|7.52|6.12|7.51|6.11|0
1652250560000|2022-05-11 06:29:20|7.5|6.1|7.51|6.11|7.51|6.11|7.5|6.1|0
1652250570000|2022-05-11 06:29:30|7.52|6.12|7.54|6.14|7.54|6.14|7.52|6.12|0
1652250580000|2022-05-11 06:29:40|7.53|6.13|7.57|6.17|7.57|6.17|7.53|6.13|0
1652250590000|2022-05-11 06:29:50|7.55|6.15|7.55|6.15|7.56|6.16|7.55|6.15|0
1652250600000|2022-05-11 06:30:00|7.57|6.17|7.56|6.16|7.57|6.17|7.56|6.16|0
1652250610000|2022-05-11 06:30:10|7.57|6.17|7.58|6.18|7.58|6.18|7.57|6.17|0
1652250620000|2022-05-11 06:30:20|7.61|6.21|7.6|6.2|7.61|6.21|7.6|6.2|0
1652250630000|2022-05-11 06:30:30|7.63|6.23|7.61|6.21|7.63|6.23|7.61|6.21|0
1652250640000|2022-05-11 06:30:40|7.6|6.2|7.61|6.21|7.61|6.21|7.6|6.2|0
1652250650000|2022-05-11 06:30:50|7.6|6.2|7.58|6.18|7.6|6.2|7.58|6.18|0
1652250660000|2022-05-11 06:31:00|7.6|6.2|7.6|6.2|7.6|6.2|7.6|6.2|0
1652250670000|2022-05-11 06:31:10|7.58|6.18|7.57|6.17|7.58|6.18|7.57|6.17|0
1652250680000|2022-05-11 06:31:20|7.55|6.15|7.57|6.17|7.57|6.17|7.55|6.15|0
1652250690000|2022-05-11 06:31:30|7.58|6.18|7.58|6.18|7.58|6.18|7.58|6.18|0
1652250700000|2022-05-11 06:31:40|7.57|6.17|7.57|6.17|7.57|6.17|7.55|6.15|0
1652250710000|2022-05-11 06:31:50|7.56|6.16|7.55|6.15|7.57|6.17|7.55|6.15|0
1652250720000|2022-05-11 06:32:00|7.54|6.14|7.54|6.14|7.54|6.14|7.54|6.14|0
1652250730000|2022-05-11 06:32:10|7.53|6.13|7.54|6.14|7.54|6.14|7.53|6.13|0
1652250740000|2022-05-11 06:32:20|7.55|6.15|7.55|6.15|7.56|6.16|7.55|6.15|0
1652250750000|2022-05-11 06:32:30|7.57|6.17|7.58|6.18|7.58|6.18|7.57|6.17|0
1652250760000|2022-05-11 06:32:40|7.55|6.15|7.54|6.14|7.55|6.15|7.54|6.14|0
1652250770000|2022-05-11 06:32:50|7.56|6.16|7.56|6.16|7.57|6.17|7.56|6.16|0
1652250780000|2022-05-11 06:33:00|7.57|6.17|7.57|6.17|7.57|6.17|7.57|6.17|0
1652250790000|2022-05-11 06:33:10|7.58|6.18|7.57|6.17|7.58|6.18|7.57|6.17|0
1652250810000|2022-05-11 06:33:30|7.56|6.16|7.57|6.17|7.57|6.17|7.56|6.16|0
1652250820000|2022-05-11 06:33:40|7.58|6.18|7.58|6.18|7.58|6.18|7.58|6.18|0
1652250830000|2022-05-11 06:33:50|7.59|6.19|7.59|6.19|7.59|6.19|7.59|6.19|0
1652250840000|2022-05-11 06:34:00|7.58|6.18|7.57|6.17|7.58|6.18|7.57|6.17|0
1652250850000|2022-05-11 06:34:10|7.56|6.16|7.56|6.16|7.56|6.16|7.56|6.16|0
1652250860000|2022-05-11 06:34:20|7.55|6.15|7.54|6.14|7.55|6.15|7.54|6.14|0
1652250870000|2022-05-11 06:34:30|7.55|6.15|7.54|6.14|7.55|6.15|7.54|6.14|0
1652250880000|2022-05-11 06:34:40|7.52|6.12|7.52|6.12|7.52|6.12|7.52|6.12|0
1652250890000|2022-05-11 06:34:50|7.51|6.11|7.5|6.1|7.51|6.11|7.5|6.1|0
1652250900000|2022-05-11 06:35:00|7.49|6.09|7.48|6.08|7.49|6.09|7.46|6.06|0
1652250910000|2022-05-11 06:35:10|7.49|6.09|7.48|6.08|7.49|6.09|7.48|6.08|0
1652250920000|2022-05-11 06:35:20|7.46|6.06|7.55|6.15|7.55|6.15|7.46|6.06|0
1652250950000|2022-05-11 06:35:50|7.54|6.14|7.33|5.93|7.54|6.14|7.33|5.93|0
1652250960000|2022-05-11 06:36:00|7.32|5.92|7.32|5.92|7.33|5.93|7.32|5.92|0
1652250970000|2022-05-11 06:36:10|7.31|5.91|7.28|5.88|7.31|5.91|7.28|5.88|0
1652250980000|2022-05-11 06:36:20|7.31|5.91|7.32|5.92|7.32|5.92|7.31|5.91|0
1652250990000|2022-05-11 06:36:30|7.33|5.93|7.33|5.93|7.34|5.94|7.33|5.93|0
1652251000000|2022-05-11 06:36:40|7.32|5.92|7.3|5.9|7.32|5.92|7.3|5.9|0
1652251010000|2022-05-11 06:36:50|7.31|5.91|7.31|5.91|7.32|5.92|7.31|5.91|0
1652251020000|2022-05-11 06:37:00|7.29|5.89|7.27|5.87|7.29|5.89|7.27|5.87|0
1652251030000|2022-05-11 06:37:10|7.28|5.88|7.32|5.92|7.32|5.92|7.28|5.88|0
1652251040000|2022-05-11 06:37:20|7.31|5.91|7.31|5.91|7.31|5.91|7.31|5.91|0
1652251050000|2022-05-11 06:37:30|7.29|5.89|7.28|5.88|7.29|5.89|7.28|5.88|0
1652251060000|2022-05-11 06:37:40|7.27|5.87|7.27|5.87|7.28|5.88|7.27|5.87|0
1652251070000|2022-05-11 06:37:50|7.28|5.88|7.26|5.86|7.28|5.88|7.26|5.86|0
1652251080000|2022-05-11 06:38:00|7.25|5.85|7.22|5.82|7.25|5.85|7.22|5.82|0
1652251090000|2022-05-11 06:38:10|7.24|5.84|7.24|5.84|7.24|5.84|7.24|5.84|0
1652251110000|2022-05-11 06:38:30|7.25|5.85|7.24|5.84|7.25|5.85|7.24|5.84|0
1652251120000|2022-05-11 06:38:40|7.25|5.85|7.24|5.84|7.25|5.85|7.24|5.84|0
1652251130000|2022-05-11 06:38:50|7.22|5.82|7.21|5.81|7.22|5.82|7.21|5.81|0
1652251140000|2022-05-11 06:39:00|7.19|5.79|7.19|5.79|7.19|5.79|7.19|5.79|0
1652251150000|2022-05-11 06:39:10|7.21|5.81|7.26|5.86|7.26|5.86|7.21|5.81|0
1652251160000|2022-05-11 06:39:20|7.25|5.85|7.25|5.85|7.25|5.85|7.24|5.84|0
1652251170000|2022-05-11 06:39:30|7.22|5.82|7.23|5.83|7.23|5.83|7.22|5.82|0
1652251180000|2022-05-11 06:39:40|7.22|5.82|7.22|5.82|7.22|5.82|7.22|5.82|0
1652251190000|2022-05-11 06:39:50|7.23|5.83|7.23|5.83|7.23|5.83|7.23|5.83|0
1652251200000|2022-05-11 06:40:00|7.32|5.92|7.49|6.09|7.49|6.09|7.31|5.91|0
1652251210000|2022-05-11 06:40:10|7.5|6.1|7.58|6.18|7.58|6.18|7.48|6.08|0
1652251220000|2022-05-11 06:40:20|7.57|6.17|7.67|6.27|7.67|6.27|7.57|6.17|0
1652251230000|2022-05-11 06:40:30|7.79|6.39|7.79|6.39|7.8|6.4|7.79|6.39|0
1652251240000|2022-05-11 06:40:40|7.78|6.38|7.79|6.39|7.79|6.39|7.78|6.38|0
1652251250000|2022-05-11 06:40:50|7.78|6.38|7.58|6.18|7.78|6.38|7.58|6.18|0
1652251260000|2022-05-11 06:41:00|7.6|6.2|7.64|6.24|7.64|6.24|7.6|6.2|0
1652251270000|2022-05-11 06:41:10|7.61|6.21|7.62|6.22|7.62|6.22|7.61|6.21|0
1652251280000|2022-05-11 06:41:20|7.61|6.21|7.63|6.23|7.63|6.23|7.61|6.21|0
1652251290000|2022-05-11 06:41:30|7.62|6.22|7.63|6.23|7.63|6.23|7.62|6.22|0
1652251300000|2022-05-11 06:41:40|7.49|6.09|7.42|6.02|7.49|6.09|7.42|6.02|0
1652251310000|2022-05-11 06:41:50|7.41|6.01|7.33|5.93|7.42|6.02|7.33|5.93|0
1652251320000|2022-05-11 06:42:00|7.32|5.92|7.35|5.95|7.35|5.95|7.32|5.92|0
1652251330000|2022-05-11 06:42:10|7.33|5.93|7.36|5.96|7.36|5.96|7.33|5.93|0
1652251340000|2022-05-11 06:42:20|7.37|5.97|7.38|5.98|7.38|5.98|7.37|5.97|0
1652251350000|2022-05-11 06:42:30|7.37|5.97|7.38|5.98|7.38|5.98|7.37|5.97|0
1652251360000|2022-05-11 06:42:40|7.39|5.99|7.4|6|7.4|6|7.39|5.99|0
1652251370000|2022-05-11 06:42:50|7.37|5.97|7.34|5.94|7.37|5.97|7.34|5.94|0
1652251380000|2022-05-11 06:43:00|7.33|5.93|7.34|5.94|7.34|5.94|7.33|5.93|0
1652251390000|2022-05-11 06:43:10|7.33|5.93|7.33|5.93|7.34|5.94|7.33|5.93|0
1652251400000|2022-05-11 06:43:20|7.34|5.94|7.35|5.95|7.35|5.95|7.33|5.93|0
1652251410000|2022-05-11 06:43:30|7.36|5.96|7.32|5.92|7.36|5.96|7.32|5.92|0
1652251420000|2022-05-11 06:43:40|7.3|5.9|7.32|5.92|7.32|5.92|7.3|5.9|0
1652251430000|2022-05-11 06:43:50|7.31|5.91|7.31|5.91|7.32|5.92|7.31|5.91|0
1652251440000|2022-05-11 06:44:00|7.3|5.9|7.28|5.88|7.3|5.9|7.28|5.88|0
1652251450000|2022-05-11 06:44:10|7.27|5.87|7.31|5.91|7.31|5.91|7.27|5.87|0
1652251460000|2022-05-11 06:44:20|7.32|5.92|7.3|5.9|7.32|5.92|7.3|5.9|0
1652251470000|2022-05-11 06:44:30|7.32|5.92|7.31|5.91|7.32|5.92|7.31|5.91|0
1652251480000|2022-05-11 06:44:40|7.32|5.92|7.36|5.96|7.36|5.96|7.32|5.92|0
1652251490000|2022-05-11 06:44:50|7.35|5.95|7.37|5.97|7.37|5.97|7.35|5.95|0
1652251500000|2022-05-11 06:45:00|7.38|5.98|7.37|5.97|7.38|5.98|7.37|5.97|0
1652251510000|2022-05-11 06:45:10|7.38|5.98|7.38|5.98|7.38|5.98|7.37|5.97|0
1652251520000|2022-05-11 06:45:20|7.37|5.97|7.37|5.97|7.37|5.97|7.37|5.97|0
1652251530000|2022-05-11 06:45:30|7.38|5.98|7.38|5.98|7.38|5.98|7.38|5.98|0
1652251540000|2022-05-11 06:45:40|7.37|5.97|7.37|5.97|7.38|5.98|7.37|5.97|0
1652251550000|2022-05-11 06:45:50|7.35|5.95|7.35|5.95|7.35|5.95|7.35|5.95|0
1652251560000|2022-05-11 06:46:00|7.34|5.94|7.33|5.93|7.34|5.94|7.33|5.93|0
1652251570000|2022-05-11 06:46:10|7.34|5.94|7.33|5.93|7.35|5.95|7.33|5.93|0
1652251580000|2022-05-11 06:46:20|7.32|5.92|7.31|5.91|7.32|5.92|7.31|5.91|0
1652251590000|2022-05-11 06:46:30|7.3|5.9|7.32|5.92|7.32|5.92|7.3|5.9|0
1652251600000|2022-05-11 06:46:40|7.3|5.9|7.3|5.9|7.3|5.9|7.3|5.9|0
1652251610000|2022-05-11 06:46:50|7.32|5.92|7.32|5.92|7.32|5.92|7.32|5.92|0
1652251620000|2022-05-11 06:47:00|7.33|5.93|7.32|5.92|7.33|5.93|7.32|5.92|0
1652251630000|2022-05-11 06:47:10|7.3|5.9|7.26|5.86|7.3|5.9|7.26|5.86|0
1652251640000|2022-05-11 06:47:20|7.27|5.87|7.26|5.86|7.27|5.87|7.26|5.86|0
1652251650000|2022-05-11 06:47:30|7.25|5.85|7.24|5.84|7.25|5.85|7.24|5.84|0
1652251660000|2022-05-11 06:47:40|7.23|5.83|7.24|5.84|7.24|5.84|7.23|5.83|0
1652251670000|2022-05-11 06:47:50|7.25|5.85|7.25|5.85|7.26|5.86|7.25|5.85|0
1652251680000|2022-05-11 06:48:00|7.24|5.84|7.25|5.85|7.25|5.85|7.24|5.84|0
1652251690000|2022-05-11 06:48:10|7.23|5.83|7.25|5.85|7.25|5.85|7.23|5.83|0
1652251700000|2022-05-11 06:48:20|7.24|5.84|7.23|5.83|7.25|5.85|7.23|5.83|0
1652251720000|2022-05-11 06:48:40|7.22|5.82|7.24|5.84|7.24|5.84|7.22|5.82|0
1652251730000|2022-05-11 06:48:50|7.23|5.83|7.18|5.78|7.23|5.83|7.18|5.78|0
1652251740000|2022-05-11 06:49:00|7.19|5.79|7.18|5.78|7.19|5.79|7.18|5.78|0
1652251750000|2022-05-11 06:49:10|7.19|5.79|7.18|5.78|7.19|5.79|7.18|5.78|0
1652251760000|2022-05-11 06:49:20|7.16|5.76|7.14|5.74|7.16|5.76|7.12|5.72|0
1652251770000|2022-05-11 06:49:30|7.12|5.72|7.15|5.75|7.15|5.75|7.12|5.72|0
1652251780000|2022-05-11 06:49:40|7.14|5.74|7.14|5.74|7.14|5.74|7.14|5.74|0
1652251790000|2022-05-11 06:49:50|7.15|5.75|7.16|5.76|7.16|5.76|7.15|5.75|0
1652251800000|2022-05-11 06:50:00|7.15|5.75|7.14|5.74|7.15|5.75|7.14|5.74|0
1652251810000|2022-05-11 06:50:10|7.15|5.75|7.14|5.74|7.15|5.75|7.14|5.74|0
1652251830000|2022-05-11 06:50:30|7.15|5.75|7.14|5.74|7.15|5.75|7.14|5.74|0
1652251840000|2022-05-11 06:50:40|7.13|5.73|7.12|5.72|7.13|5.73|7.12|5.72|0
1652251850000|2022-05-11 06:50:50|7.11|5.71|7.11|5.71|7.11|5.71|7.11|5.71|0
1652251860000|2022-05-11 06:51:00|7.09|5.69|7.09|5.69|7.09|5.69|7.08|5.68|0
1652251870000|2022-05-11 06:51:10|7.1|5.7|7.1|5.7|7.1|5.7|7.1|5.7|0
1652251880000|2022-05-11 06:51:20|7.09|5.69|7.12|5.72|7.12|5.72|7.09|5.69|0
1652251890000|2022-05-11 06:51:30|7.14|5.74|7.14|5.74|7.15|5.75|7.14|5.74|0
1652251900000|2022-05-11 06:51:40|7.15|5.75|7.13|5.73|7.15|5.75|7.13|5.73|0
1652251910000|2022-05-11 06:51:50|7.12|5.72|7.12|5.72|7.14|5.74|7.11|5.71|0
1652251920000|2022-05-11 06:52:00|7.11|5.71|7.09|5.69|7.11|5.71|7.09|5.69|0
1652251930000|2022-05-11 06:52:10|7.07|5.67|7.08|5.68|7.09|5.69|7.07|5.67|0
1652251940000|2022-05-11 06:52:20|7.07|5.67|7.09|5.69|7.09|5.69|7.07|5.67|0
1652251950000|2022-05-11 06:52:30|7.12|5.72|7.15|5.75|7.15|5.75|7.12|5.72|0
1652251960000|2022-05-11 06:52:40|7.16|5.76|7.18|5.78|7.18|5.78|7.16|5.76|0
1652251970000|2022-05-11 06:52:50|7.16|5.76|7.16|5.76|7.16|5.76|7.16|5.76|0
1652251990000|2022-05-11 06:53:10|7.15|5.75|7.2|5.8|7.2|5.8|7.15|5.75|0
1652252000000|2022-05-11 06:53:20|7.19|5.79|7.17|5.77|7.19|5.79|7.17|5.77|0
1652252010000|2022-05-11 06:53:30|7.15|5.75|7.13|5.73|7.15|5.75|7.13|5.73|0
1652252020000|2022-05-11 06:53:40|7.11|5.71|7.11|5.71|7.11|5.71|7.11|5.71|0
1652252030000|2022-05-11 06:53:50|7.09|5.69|7.07|5.67|7.09|5.69|7.07|5.67|0
1652252040000|2022-05-11 06:54:00|7.08|5.68|7.09|5.69|7.09|5.69|7.08|5.68|0
1652252050000|2022-05-11 06:54:10|7.11|5.71|7.11|5.71|7.11|5.71|7.11|5.71|0
1652252060000|2022-05-11 06:54:20|7.12|5.72|7.13|5.73|7.13|5.73|7.11|5.71|0
1652252070000|2022-05-11 06:54:30|7.14|5.74|7.15|5.75|7.15|5.75|7.14|5.74|0
1652252080000|2022-05-11 06:54:40|7.17|5.77|7.17|5.77|7.17|5.77|7.17|5.77|0
1652252090000|2022-05-11 06:54:50|7.15|5.75|7.15|5.75|7.15|5.75|7.15|5.75|0
1652252100000|2022-05-11 06:55:00|7.14|5.74|7.12|5.72|7.14|5.74|7.12|5.72|0
1652252110000|2022-05-11 06:55:10|7.13|5.73|7.11|5.71|7.13|5.73|7.11|5.71|0
1652252120000|2022-05-11 06:55:20|7.1|5.7|7.1|5.7|7.1|5.7|7.1|5.7|0
1652252130000|2022-05-11 06:55:30|7.11|5.71|7.11|5.71|7.11|5.71|7.11|5.71|0
1652252140000|2022-05-11 06:55:40|7.12|5.72|7.1|5.7|7.12|5.72|7.1|5.7|0
1652252150000|2022-05-11 06:55:50|7.09|5.69|7.07|5.67|7.09|5.69|7.07|5.67|0
1652252160000|2022-05-11 06:56:00|7.08|5.68|7.08|5.68|7.08|5.68|7.08|5.68|0
1652252170000|2022-05-11 06:56:10|7.07|5.67|7.08|5.68|7.09|5.69|7.07|5.67|0
1652252180000|2022-05-11 06:56:20|7.09|5.69|7.09|5.69|7.09|5.69|7.07|5.67|0
1652252190000|2022-05-11 06:56:30|7.11|5.71|7.13|5.73|7.13|5.73|7.11|5.71|0
1652252210000|2022-05-11 06:56:50|7.14|5.74|7.11|5.71|7.14|5.74|7.11|5.71|0
1652252220000|2022-05-11 06:57:00|7.13|5.73|7.13|5.73|7.14|5.74|7.13|5.73|0
1652252230000|2022-05-11 06:57:10|7.15|5.75|7.15|5.75|7.15|5.75|7.15|5.75|0
1652252240000|2022-05-11 06:57:20|7.14|5.74|7.15|5.75|7.15|5.75|7.14|5.74|0
1652252250000|2022-05-11 06:57:30|7.13|5.73|7.12|5.72|7.13|5.73|7.12|5.72|0
1652252260000|2022-05-11 06:57:40|7.09|5.69|7.11|5.71|7.11|5.71|7.09|5.69|0
1652252270000|2022-05-11 06:57:50|7.1|5.7|7.14|5.74|7.15|5.75|7.1|5.7|0
1652252280000|2022-05-11 06:58:00|7.15|5.75|7.18|5.78|7.18|5.78|7.15|5.75|0
1652252290000|2022-05-11 06:58:10|7.19|5.79|7.16|5.76|7.19|5.79|7.16|5.76|0
1652252300000|2022-05-11 06:58:20|7.15|5.75|7.15|5.75|7.16|5.76|7.15|5.75|0
1652252320000|2022-05-11 06:58:40|7.14|5.74|7.14|5.74|7.15|5.75|7.14|5.74|0
1652252330000|2022-05-11 06:58:50|7.13|5.73|7.11|5.71|7.13|5.73|7.11|5.71|0
1652252340000|2022-05-11 06:59:00|7.09|5.69|7.12|5.72|7.12|5.72|7.09|5.69|0
1652252350000|2022-05-11 06:59:10|7.1|5.7|7.12|5.72|7.12|5.72|7.1|5.7|0
1652252360000|2022-05-11 06:59:20|7.13|5.73|7.11|5.71|7.13|5.73|7.11|5.71|0
1652252370000|2022-05-11 06:59:30|7.12|5.72|7.11|5.71|7.12|5.72|7.11|5.71|0
1652252380000|2022-05-11 06:59:40|7.12|5.72|7.12|5.72|7.12|5.72|7.11|5.71|0
1652252390000|2022-05-11 06:59:50|7.11|5.71|7.13|5.73|7.13|5.73|7.11|5.71|0
1652252400000|2022-05-11 07:00:00|7.2|5.8|7.24|5.84|7.24|5.84|7.2|5.8|0
1652252410000|2022-05-11 07:00:10|7.22|5.82|7.19|5.79|7.22|5.82|7.17|5.77|0
1652252420000|2022-05-11 07:00:20|7.2|5.8|7.17|5.77|7.2|5.8|7.17|5.77|0
1652252430000|2022-05-11 07:00:30|7.16|5.76|7.15|5.75|7.16|5.76|7.15|5.75|0
1652252440000|2022-05-11 07:00:40|7.17|5.77|7.19|5.79|7.19|5.79|7.17|5.77|0
1652252450000|2022-05-11 07:00:50|7.22|5.82|7.19|5.79|7.22|5.82|7.19|5.79|0
1652252460000|2022-05-11 07:01:00|7.2|5.8|7.17|5.77|7.2|5.8|7.17|5.77|0
1652252470000|2022-05-11 07:01:10|7.16|5.76|7.15|5.75|7.17|5.77|7.15|5.75|0
1652252480000|2022-05-11 07:01:20|7.12|5.72|7.11|5.71|7.12|5.72|7.11|5.71|0
1652252490000|2022-05-11 07:01:30|7.1|5.7|7.02|5.62|7.1|5.7|7.01|5.61|0
1652252500000|2022-05-11 07:01:40|7.06|5.66|7.04|5.64|7.06|5.66|7.04|5.64|0
1652252510000|2022-05-11 07:01:50|7.05|5.65|7.08|5.68|7.08|5.68|7.05|5.65|0
1652252520000|2022-05-11 07:02:00|7.05|5.65|6.99|5.59|7.05|5.65|6.99|5.59|0
1652252530000|2022-05-11 07:02:10|7.01|5.61|7.06|5.66|7.06|5.66|7.01|5.61|0
1652252540000|2022-05-11 07:02:20|7.08|5.68|7.1|5.7|7.1|5.7|7.08|5.68|0
1652252550000|2022-05-11 07:02:30|7.11|5.71|7.12|5.72|7.12|5.72|7.1|5.7|0
1652252560000|2022-05-11 07:02:40|7.14|5.74|7.15|5.75|7.15|5.75|7.14|5.74|0
1652252570000|2022-05-11 07:02:50|7.19|5.79|7.19|5.79|7.21|5.81|7.18|5.78|0
1652252580000|2022-05-11 07:03:00|7.16|5.76|7.13|5.73|7.16|5.76|7.13|5.73|0
1652252590000|2022-05-11 07:03:10|7.1|5.7|7.06|5.66|7.1|5.7|7.05|5.65|0
1652252600000|2022-05-11 07:03:20|7.05|5.65|7.04|5.64|7.06|5.66|7.04|5.64|0
1652252610000|2022-05-11 07:03:30|7.06|5.66|7.08|5.68|7.09|5.69|7.06|5.66|0
1652252620000|2022-05-11 07:03:40|7.09|5.69|7.15|5.75|7.15|5.75|7.09|5.69|0
1652252630000|2022-05-11 07:03:50|7.17|5.77|7.17|5.77|7.17|5.77|7.17|5.77|0
1652252640000|2022-05-11 07:04:00|7.16|5.76|7.13|5.73|7.16|5.76|7.11|5.71|0
1652252650000|2022-05-11 07:04:10|7.12|5.72|7.17|5.77|7.17|5.77|7.12|5.72|0
1652252660000|2022-05-11 07:04:20|7.16|5.76|7.14|5.74|7.16|5.76|7.12|5.72|0
1652252670000|2022-05-11 07:04:30|7.15|5.75|7.1|5.7|7.15|5.75|7.1|5.7|0
1652252680000|2022-05-11 07:04:40|7.09|5.69|7.09|5.69|7.09|5.69|7.08|5.68|0
1652252690000|2022-05-11 07:04:50|7.08|5.68|7.1|5.7|7.1|5.7|7.08|5.68|0
1652252700000|2022-05-11 07:05:00|7.06|5.66|7.04|5.64|7.06|5.66|7.04|5.64|0
1652252710000|2022-05-11 07:05:10|7.07|5.67|7.12|5.72|7.12|5.72|7.06|5.66|0
1652252720000|2022-05-11 07:05:20|7.1|5.7|7.14|5.74|7.14|5.74|7.09|5.69|0
1652252730000|2022-05-11 07:05:30|7.15|5.75|7.17|5.77|7.17|5.77|7.14|5.74|0
1652252740000|2022-05-11 07:05:40|7.15|5.75|7.19|5.79|7.19|5.79|7.15|5.75|0
1652252750000|2022-05-11 07:05:50|7.18|5.78|7.16|5.76|7.18|5.78|7.14|5.74|0
1652252760000|2022-05-11 07:06:00|7.1|5.7|7.06|5.66|7.1|5.7|7.05|5.65|0
1652252770000|2022-05-11 07:06:10|7.1|5.7|7.06|5.66|7.1|5.7|7.06|5.66|0
1652252780000|2022-05-11 07:06:20|7.08|5.68|7.08|5.68|7.1|5.7|7.08|5.68|0
1652252790000|2022-05-11 07:06:30|7.07|5.67|7.06|5.66|7.07|5.67|7.05|5.65|0
1652252800000|2022-05-11 07:06:40|7.02|5.62|7.01|5.61|7.04|5.64|7.01|5.61|0
1652252810000|2022-05-11 07:06:50|7|5.6|7|5.6|7|5.6|7|5.6|0
1652252820000|2022-05-11 07:07:00|7.01|5.61|7.01|5.61|7.01|5.61|7.01|5.61|0
1652252830000|2022-05-11 07:07:10|7.02|5.62|7.08|5.68|7.11|5.71|7.02|5.62|0
1652252840000|2022-05-11 07:07:20|7.06|5.66|7.13|5.73|7.13|5.73|7.06|5.66|0
1652252850000|2022-05-11 07:07:30|7.12|5.72|7.16|5.76|7.16|5.76|7.12|5.72|0
1652252860000|2022-05-11 07:07:40|7.14|5.74|7.17|5.77|7.18|5.78|7.14|5.74|0
1652252870000|2022-05-11 07:07:50|7.15|5.75|7.11|5.71|7.15|5.75|7.1|5.7|0
1652252880000|2022-05-11 07:08:00|7.12|5.72|7.14|5.74|7.14|5.74|7.12|5.72|0
1652252890000|2022-05-11 07:08:10|7.12|5.72|7.16|5.76|7.16|5.76|7.12|5.72|0
1652252900000|2022-05-11 07:08:20|7.17|5.77|7.16|5.76|7.19|5.79|7.16|5.76|0
1652252910000|2022-05-11 07:08:30|7.19|5.79|7.2|5.8|7.2|5.8|7.19|5.79|0
1652252920000|2022-05-11 07:08:40|7.19|5.79|7.21|5.81|7.21|5.81|7.19|5.79|0
1652252930000|2022-05-11 07:08:50|7.23|5.83|7.24|5.84|7.28|5.88|7.23|5.83|0
1652252940000|2022-05-11 07:09:00|7.23|5.83|7.29|5.89|7.29|5.89|7.23|5.83|0
1652252950000|2022-05-11 07:09:10|7.3|5.9|7.3|5.9|7.3|5.9|7.28|5.88|0
1652252960000|2022-05-11 07:09:20|7.32|5.92|7.33|5.93|7.35|5.95|7.32|5.92|0
1652252970000|2022-05-11 07:09:30|7.31|5.91|7.31|5.91|7.32|5.92|7.3|5.9|0
1652252980000|2022-05-11 07:09:40|7.32|5.92|7.34|5.94|7.35|5.95|7.32|5.92|0
1652252990000|2022-05-11 07:09:50|7.32|5.92|7.3|5.9|7.32|5.92|7.3|5.9|0
1652253000000|2022-05-11 07:10:00|7.25|5.85|7.22|5.82|7.25|5.85|7.22|5.82|0
1652253010000|2022-05-11 07:10:10|7.21|5.81|7.16|5.76|7.21|5.81|7.16|5.76|0
1652253020000|2022-05-11 07:10:20|7.14|5.74|7.12|5.72|7.14|5.74|7.1|5.7|0
1652253030000|2022-05-11 07:10:30|7.16|5.76|7.18|5.78|7.18|5.78|7.16|5.76|0
1652253040000|2022-05-11 07:10:40|7.23|5.83|7.24|5.84|7.24|5.84|7.23|5.83|0
1652253050000|2022-05-11 07:10:50|7.28|5.88|7.3|5.9|7.32|5.92|7.28|5.88|0
1652253060000|2022-05-11 07:11:00|7.28|5.88|7.28|5.88|7.28|5.88|7.28|5.88|0
1652253070000|2022-05-11 07:11:10|7.25|5.85|7.25|5.85|7.25|5.85|7.23|5.83|0
1652253080000|2022-05-11 07:11:20|7.23|5.83|7.17|5.77|7.23|5.83|7.17|5.77|0
1652253090000|2022-05-11 07:11:30|7.16|5.76|7.16|5.76|7.16|5.76|7.13|5.73|0
1652253100000|2022-05-11 07:11:40|7.17|5.77|7.21|5.81|7.21|5.81|7.17|5.77|0
1652253110000|2022-05-11 07:11:50|7.19|5.79|7.23|5.83|7.23|5.83|7.19|5.79|0
1652253120000|2022-05-11 07:12:00|7.25|5.85|7.18|5.78|7.25|5.85|7.18|5.78|0
1652253130000|2022-05-11 07:12:10|7.19|5.79|7.2|5.8|7.22|5.82|7.19|5.79|0
1652253140000|2022-05-11 07:12:20|7.18|5.78|7.22|5.82|7.22|5.82|7.18|5.78|0
1652253150000|2022-05-11 07:12:30|7.21|5.81|7.18|5.78|7.21|5.81|7.18|5.78|0
1652253160000|2022-05-11 07:12:40|7.19|5.79|7.18|5.78|7.19|5.79|7.18|5.78|0
1652253170000|2022-05-11 07:12:50|7.17|5.77|7.14|5.74|7.17|5.77|7.14|5.74|0
1652253180000|2022-05-11 07:13:00|7.09|5.69|7.05|5.65|7.09|5.69|7.05|5.65|0
1652253190000|2022-05-11 07:13:10|7.04|5.64|7.07|5.67|7.07|5.67|7.03|5.63|0
1652253200000|2022-05-11 07:13:20|7.09|5.69|7.07|5.67|7.1|5.7|7.07|5.67|0
1652253220000|2022-05-11 07:13:40|7.06|5.66|7.07|5.67|7.07|5.67|7.04|5.64|0
1652253230000|2022-05-11 07:13:50|7.03|5.63|7.01|5.61|7.03|5.63|6.99|5.59|0
1652253240000|2022-05-11 07:14:00|7|5.6|7.01|5.61|7.01|5.61|7|5.6|0
1652253250000|2022-05-11 07:14:10|7.03|5.63|7.02|5.62|7.03|5.63|7.01|5.61|0
1652253260000|2022-05-11 07:14:20|7.01|5.61|7.03|5.63|7.05|5.65|7.01|5.61|0
1652253270000|2022-05-11 07:14:30|7.05|5.65|7.05|5.65|7.05|5.65|7.05|5.65|0
1652253280000|2022-05-11 07:14:40|7.07|5.67|7.06|5.66|7.07|5.67|7.06|5.66|0
1652253290000|2022-05-11 07:14:50|7.05|5.65|7.01|5.61|7.05|5.65|7.01|5.61|0
1652253300000|2022-05-11 07:15:00|6.99|5.59|6.93|5.53|6.99|5.59|6.93|5.53|0
1652253310000|2022-05-11 07:15:10|6.89|5.49|6.89|5.49|6.89|5.49|6.87|5.47|0
1652253320000|2022-05-11 07:15:20|6.88|5.48|6.86|5.46|6.88|5.48|6.86|5.46|0
1652253330000|2022-05-11 07:15:30|6.85|5.45|6.82|5.42|6.86|5.46|6.82|5.42|0
1652253340000|2022-05-11 07:15:40|6.83|5.43|6.85|5.45|6.85|5.45|6.83|5.43|0
1652253350000|2022-05-11 07:15:50|6.84|5.44|6.81|5.41|6.84|5.44|6.8|5.4|0
1652253360000|2022-05-11 07:16:00|6.79|5.39|6.79|5.39|6.79|5.39|6.79|5.39|0
1652253370000|2022-05-11 07:16:10|6.81|5.41|6.8|5.4|6.81|5.41|6.8|5.4|0
1652253380000|2022-05-11 07:16:20|6.79|5.39|6.77|5.37|6.79|5.39|6.77|5.37|0
1652253390000|2022-05-11 07:16:30|6.76|5.36|6.77|5.37|6.77|5.37|6.76|5.36|0
1652253400000|2022-05-11 07:16:40|6.79|5.39|6.77|5.37|6.79|5.39|6.75|5.35|0
1652253410000|2022-05-11 07:16:50|6.78|5.38|6.78|5.38|6.81|5.41|6.77|5.37|0
1652253420000|2022-05-11 07:17:00|6.79|5.39|6.87|5.47|6.87|5.47|6.79|5.39|0
1652253430000|2022-05-11 07:17:10|6.88|5.48|6.87|5.47|6.88|5.48|6.84|5.44|0
1652253440000|2022-05-11 07:17:20|6.88|5.48|6.92|5.52|6.93|5.53|6.88|5.48|0
1652253450000|2022-05-11 07:17:30|6.88|5.48|6.88|5.48|6.88|5.48|6.88|5.48|0
1652253460000|2022-05-11 07:17:40|6.87|5.47|6.88|5.48|6.88|5.48|6.86|5.46|0
1652253470000|2022-05-11 07:17:50|6.87|5.47|6.8|5.4|6.87|5.47|6.8|5.4|0
1652253480000|2022-05-11 07:18:00|6.82|5.42|6.76|5.36|6.82|5.42|6.76|5.36|0
1652253490000|2022-05-11 07:18:10|6.77|5.37|6.83|5.43|6.83|5.43|6.77|5.37|0
1652253500000|2022-05-11 07:18:20|6.8|5.4|6.76|5.36|6.8|5.4|6.76|5.36|0
1652253510000|2022-05-11 07:18:30|6.77|5.37|6.77|5.37|6.77|5.37|6.77|5.37|0
1652253520000|2022-05-11 07:18:40|6.79|5.39|6.82|5.42|6.82|5.42|6.79|5.39|0
1652253530000|2022-05-11 07:18:50|6.85|5.45|6.78|5.38|6.85|5.45|6.78|5.38|0
1652253540000|2022-05-11 07:19:00|6.83|5.43|6.83|5.43|6.83|5.43|6.83|5.43|0
1652253550000|2022-05-11 07:19:10|6.84|5.44|6.82|5.42|6.86|5.46|6.82|5.42|0
1652253560000|2022-05-11 07:19:20|6.84|5.44|6.86|5.46|6.86|5.46|6.84|5.44|0
1652253570000|2022-05-11 07:19:30|6.84|5.44|6.81|5.41|6.84|5.44|6.81|5.41|0
1652253580000|2022-05-11 07:19:40|6.84|5.44|6.84|5.44|6.86|5.46|6.84|5.44|0
1652253590000|2022-05-11 07:19:50|6.87|5.47|6.93|5.53|6.93|5.53|6.87|5.47|0
1652253600000|2022-05-11 07:20:00|6.96|5.56|6.92|5.52|6.96|5.56|6.92|5.52|0
1652253610000|2022-05-11 07:20:10|6.94|5.54|6.94|5.54|6.94|5.54|6.92|5.52|0
1652253620000|2022-05-11 07:20:20|6.95|5.55|6.99|5.59|6.99|5.59|6.95|5.55|0
1652253630000|2022-05-11 07:20:30|7.01|5.61|7.09|5.69|7.09|5.69|7.01|5.61|0
1652253640000|2022-05-11 07:20:40|7.07|5.67|7.19|5.79|7.19|5.79|7.07|5.67|0
1652253650000|2022-05-11 07:20:50|7.2|5.8|7.19|5.79|7.2|5.8|7.19|5.79|0
1652253660000|2022-05-11 07:21:00|7.17|5.77|7.2|5.8|7.2|5.8|7.17|5.77|0
1652253670000|2022-05-11 07:21:10|7.21|5.81|7.19|5.79|7.21|5.81|7.17|5.77|0
1652253680000|2022-05-11 07:21:20|7.2|5.8|7.17|5.77|7.2|5.8|7.17|5.77|0
1652253690000|2022-05-11 07:21:30|7.15|5.75|7.15|5.75|7.15|5.75|7.14|5.74|0
1652253700000|2022-05-11 07:21:40|7.14|5.74|7.12|5.72|7.14|5.74|7.12|5.72|0
1652253710000|2022-05-11 07:21:50|7.14|5.74|7.13|5.73|7.14|5.74|7.13|5.73|0
1652253720000|2022-05-11 07:22:00|7.15|5.75|7.2|5.8|7.2|5.8|7.15|5.75|0
1652253730000|2022-05-11 07:22:10|7.21|5.81|7.22|5.82|7.22|5.82|7.2|5.8|0
1652253740000|2022-05-11 07:22:20|7.23|5.83|7.22|5.82|7.23|5.83|7.21|5.81|0
1652253750000|2022-05-11 07:22:30|7.21|5.81|7.21|5.81|7.21|5.81|7.21|5.81|0
1652253760000|2022-05-11 07:22:40|7.22|5.82|7.21|5.81|7.23|5.83|7.21|5.81|0
1652253770000|2022-05-11 07:22:50|7.22|5.82|7.12|5.72|7.22|5.82|7.12|5.72|0
1652253780000|2022-05-11 07:23:00|7.11|5.71|7.1|5.7|7.11|5.71|7.09|5.69|0
1652253790000|2022-05-11 07:23:10|7.11|5.71|7.11|5.71|7.15|5.75|7.11|5.71|0
1652253800000|2022-05-11 07:23:20|7.12|5.72|7.12|5.72|7.13|5.73|7.12|5.72|0
1652253810000|2022-05-11 07:23:30|7.13|5.73|7.12|5.72|7.15|5.75|7.12|5.72|0
1652253820000|2022-05-11 07:23:40|7.13|5.73|7.15|5.75|7.15|5.75|7.13|5.73|0
1652253830000|2022-05-11 07:23:50|7.14|5.74|7.11|5.71|7.14|5.74|7.11|5.71|0
1652253840000|2022-05-11 07:24:00|7.09|5.69|7.08|5.68|7.09|5.69|7.07|5.67|0
1652253850000|2022-05-11 07:24:10|7.09|5.69|7.09|5.69|7.11|5.71|7.06|5.66|0
1652253860000|2022-05-11 07:24:20|7.08|5.68|7.04|5.64|7.08|5.68|7.04|5.64|0
1652253870000|2022-05-11 07:24:30|7.03|5.63|6.96|5.56|7.04|5.64|6.96|5.56|0
1652253880000|2022-05-11 07:24:40|6.93|5.53|6.94|5.54|6.94|5.54|6.93|5.53|0
1652253890000|2022-05-11 07:24:50|6.93|5.53|6.95|5.55|6.96|5.56|6.93|5.53|0
1652253900000|2022-05-11 07:25:00|6.97|5.57|6.92|5.52|6.97|5.57|6.92|5.52|0
1652253910000|2022-05-11 07:25:10|6.94|5.54|6.93|5.53|6.96|5.56|6.93|5.53|0
1652253920000|2022-05-11 07:25:20|6.92|5.52|6.95|5.55|6.95|5.55|6.92|5.52|0
1652253930000|2022-05-11 07:25:30|6.92|5.52|6.94|5.54|6.94|5.54|6.92|5.52|0
1652253940000|2022-05-11 07:25:40|6.93|5.53|6.9|5.5|6.93|5.53|6.9|5.5|0
1652253950000|2022-05-11 07:25:50|6.92|5.52|6.85|5.45|6.92|5.52|6.85|5.45|0
1652253960000|2022-05-11 07:26:00|6.8|5.4|6.77|5.37|6.8|5.4|6.77|5.37|0
1652253970000|2022-05-11 07:26:10|6.76|5.36|6.76|5.36|6.76|5.36|6.76|5.36|0
1652253980000|2022-05-11 07:26:20|6.74|5.34|6.76|5.36|6.76|5.36|6.73|5.33|0
1652253990000|2022-05-11 07:26:30|6.8|5.4|6.83|5.43|6.85|5.45|6.8|5.4|0
1652254000000|2022-05-11 07:26:40|6.78|5.38|6.81|5.41|6.82|5.42|6.78|5.38|0
1652254010000|2022-05-11 07:26:50|6.84|5.44|6.83|5.43|6.84|5.44|6.81|5.41|0
1652254020000|2022-05-11 07:27:00|6.77|5.37|6.76|5.36|6.77|5.37|6.76|5.36|0
1652254030000|2022-05-11 07:27:10|6.74|5.34|6.78|5.38|6.78|5.38|6.73|5.33|0
1652254040000|2022-05-11 07:27:20|6.79|5.39|6.81|5.41|6.81|5.41|6.78|5.38|0
1652254050000|2022-05-11 07:27:30|6.86|5.46|6.8|5.4|6.86|5.46|6.76|5.36|0
1652254060000|2022-05-11 07:27:40|6.81|5.41|6.79|5.39|6.81|5.41|6.79|5.39|0
1652254070000|2022-05-11 07:27:50|6.8|5.4|6.78|5.38|6.8|5.4|6.78|5.38|0
1652254080000|2022-05-11 07:28:00|6.77|5.37|6.76|5.36|6.77|5.37|6.75|5.35|0
1652254090000|2022-05-11 07:28:10|6.77|5.37|6.76|5.36|6.77|5.37|6.76|5.36|0
1652254100000|2022-05-11 07:28:20|6.75|5.35|6.74|5.34|6.75|5.35|6.74|5.34|0
1652254110000|2022-05-11 07:28:30|6.77|5.37|6.76|5.36|6.77|5.37|6.76|5.36|0
1652254120000|2022-05-11 07:28:40|6.77|5.37|6.77|5.37|6.78|5.38|6.77|5.37|0
1652254130000|2022-05-11 07:28:50|6.78|5.38|6.87|5.47|6.87|5.47|6.78|5.38|0
1652254140000|2022-05-11 07:29:00|6.86|5.46|6.87|5.47|6.9|5.5|6.86|5.46|0
1652254150000|2022-05-11 07:29:10|6.89|5.49|6.89|5.49|6.89|5.49|6.89|5.49|0
1652254160000|2022-05-11 07:29:20|6.86|5.46|6.83|5.43|6.86|5.46|6.83|5.43|0
1652254170000|2022-05-11 07:29:30|6.81|5.41|6.83|5.43|6.83|5.43|6.81|5.41|0
1652254180000|2022-05-11 07:29:40|6.85|5.45|6.84|5.44|6.85|5.45|6.84|5.44|0
1652254190000|2022-05-11 07:29:50|6.82|5.42|6.85|5.45|6.85|5.45|6.82|5.42|0
1652254200000|2022-05-11 07:30:00|6.87|5.47|6.87|5.47|6.87|5.47|6.86|5.46|0
1652254210000|2022-05-11 07:30:10|6.91|5.51|6.93|5.53|6.93|5.53|6.91|5.51|0
1652254220000|2022-05-11 07:30:20|6.92|5.52|6.92|5.52|6.92|5.52|6.89|5.49|0
1652254230000|2022-05-11 07:30:30|6.81|5.41|6.68|5.28|6.81|5.41|6.68|5.28|0
1652254240000|2022-05-11 07:30:40|6.69|5.29|6.68|5.28|6.71|5.31|6.68|5.28|0
1652254250000|2022-05-11 07:30:50|6.67|5.27|6.7|5.3|6.7|5.3|6.67|5.27|0
1652254260000|2022-05-11 07:31:00|6.73|5.33|6.68|5.28|6.74|5.34|6.68|5.28|0
1652254270000|2022-05-11 07:31:10|6.7|5.3|6.67|5.27|6.7|5.3|6.67|5.27|0
1652254280000|2022-05-11 07:31:20|6.7|5.3|6.74|5.34|6.75|5.35|6.7|5.3|0
1652254290000|2022-05-11 07:31:30|6.72|5.32|6.76|5.36|6.76|5.36|6.72|5.32|0
1652254300000|2022-05-11 07:31:40|6.74|5.34|6.72|5.32|6.74|5.34|6.72|5.32|0
1652254310000|2022-05-11 07:31:50|6.75|5.35|6.76|5.36|6.76|5.36|6.75|5.35|0
1652254320000|2022-05-11 07:32:00|6.75|5.35|6.71|5.31|6.75|5.35|6.68|5.28|0
1652254330000|2022-05-11 07:32:10|6.7|5.3|6.68|5.28|6.7|5.3|6.68|5.28|0
1652254340000|2022-05-11 07:32:20|6.7|5.3|6.67|5.27|6.7|5.3|6.67|5.27|0
1652254350000|2022-05-11 07:32:30|6.7|5.3|6.72|5.32|6.72|5.32|6.7|5.3|0
1652254360000|2022-05-11 07:32:40|6.74|5.34|6.76|5.36|6.76|5.36|6.74|5.34|0
1652254370000|2022-05-11 07:32:50|6.77|5.37|6.75|5.35|6.77|5.37|6.74|5.34|0
1652254380000|2022-05-11 07:33:00|6.74|5.34|6.73|5.33|6.74|5.34|6.72|5.32|0
1652254390000|2022-05-11 07:33:10|6.75|5.35|6.75|5.35|6.76|5.36|6.75|5.35|0
1652254400000|2022-05-11 07:33:20|6.76|5.36|6.85|5.45|6.85|5.45|6.76|5.36|0
1652254410000|2022-05-11 07:33:30|6.87|5.47|6.81|5.41|6.87|5.47|6.81|5.41|0
1652254420000|2022-05-11 07:33:40|6.77|5.37|6.77|5.37|6.77|5.37|6.75|5.35|0
1652254430000|2022-05-11 07:33:50|6.75|5.35|6.8|5.4|6.8|5.4|6.75|5.35|0
1652254440000|2022-05-11 07:34:00|6.79|5.39|6.79|5.39|6.8|5.4|6.79|5.39|0
1652254450000|2022-05-11 07:34:10|6.8|5.4|6.78|5.38|6.8|5.4|6.78|5.38|0
1652254460000|2022-05-11 07:34:20|6.75|5.35|6.75|5.35|6.75|5.35|6.75|5.35|0
1652254470000|2022-05-11 07:34:30|6.74|5.34|6.74|5.34|6.74|5.34|6.74|5.34|0
1652254480000|2022-05-11 07:34:40|6.73|5.33|6.7|5.3|6.75|5.35|6.7|5.3|0
1652254490000|2022-05-11 07:34:50|6.71|5.31|6.74|5.34|6.74|5.34|6.71|5.31|0
1652254500000|2022-05-11 07:35:00|6.73|5.33|6.79|5.39|6.79|5.39|6.73|5.33|0
1652254510000|2022-05-11 07:35:10|6.81|5.41|6.77|5.37|6.81|5.41|6.77|5.37|0
1652254520000|2022-05-11 07:35:20|6.81|5.41|6.82|5.42|6.82|5.42|6.81|5.41|0
1652254530000|2022-05-11 07:35:30|6.83|5.43|6.81|5.41|6.83|5.43|6.81|5.41|0
1652254540000|2022-05-11 07:35:40|6.79|5.39|6.77|5.37|6.79|5.39|6.77|5.37|0
1652254550000|2022-05-11 07:35:50|6.79|5.39|6.76|5.36|6.79|5.39|6.76|5.36|0
1652254560000|2022-05-11 07:36:00|6.75|5.35|6.78|5.38|6.78|5.38|6.75|5.35|0
1652254570000|2022-05-11 07:36:10|6.79|5.39|6.79|5.39|6.79|5.39|6.78|5.38|0
1652254580000|2022-05-11 07:36:20|6.78|5.38|6.75|5.35|6.78|5.38|6.75|5.35|0
1652254590000|2022-05-11 07:36:30|6.77|5.37|6.77|5.37|6.79|5.39|6.75|5.35|0
1652254600000|2022-05-11 07:36:40|6.75|5.35|6.77|5.37|6.77|5.37|6.75|5.35|0
1652254610000|2022-05-11 07:36:50|6.79|5.39|6.79|5.39|6.8|5.4|6.79|5.39|0
1652254620000|2022-05-11 07:37:00|6.78|5.38|6.79|5.39|6.79|5.39|6.78|5.38|0
1652254630000|2022-05-11 07:37:10|6.83|5.43|6.85|5.45|6.85|5.45|6.83|5.43|0
1652254640000|2022-05-11 07:37:20|6.83|5.43|6.82|5.42|6.85|5.45|6.82|5.42|0
1652254650000|2022-05-11 07:37:30|6.85|5.45|6.85|5.45|6.86|5.46|6.83|5.43|0
1652254660000|2022-05-11 07:37:40|6.87|5.47|6.85|5.45|6.87|5.47|6.85|5.45|0
1652254670000|2022-05-11 07:37:50|6.87|5.47|6.82|5.42|6.87|5.47|6.82|5.42|0
1652254680000|2022-05-11 07:38:00|6.81|5.41|6.82|5.42|6.82|5.42|6.8|5.4|0
1652254690000|2022-05-11 07:38:10|6.85|5.45|6.87|5.47|6.88|5.48|6.85|5.45|0
1652254700000|2022-05-11 07:38:20|6.86|5.46|6.87|5.47|6.87|5.47|6.85|5.45|0
1652254710000|2022-05-11 07:38:30|6.88|5.48|6.86|5.46|6.88|5.48|6.85|5.45|0
1652254720000|2022-05-11 07:38:40|6.85|5.45|6.85|5.45|6.87|5.47|6.85|5.45|0
1652254730000|2022-05-11 07:38:50|6.82|5.42|6.82|5.42|6.83|5.43|6.82|5.42|0
1652254740000|2022-05-11 07:39:00|6.81|5.41|6.87|5.47|6.87|5.47|6.81|5.41|0
1652254750000|2022-05-11 07:39:10|6.86|5.46|6.88|5.48|6.88|5.48|6.86|5.46|0
1652254760000|2022-05-11 07:39:20|6.89|5.49|6.89|5.49|6.89|5.49|6.87|5.47|0
1652254770000|2022-05-11 07:39:30|6.91|5.51|6.92|5.52|6.94|5.54|6.91|5.51|0
1652254780000|2022-05-11 07:39:40|6.91|5.51|6.92|5.52|6.92|5.52|6.91|5.51|0
1652254790000|2022-05-11 07:39:50|6.91|5.51|6.84|5.44|6.92|5.52|6.84|5.44|0
1652254800000|2022-05-11 07:40:00|6.85|5.45|6.81|5.41|6.85|5.45|6.81|5.41|0
1652254810000|2022-05-11 07:40:10|6.83|5.43|6.83|5.43|6.84|5.44|6.83|5.43|0
1652254820000|2022-05-11 07:40:20|6.8|5.4|6.82|5.42|6.82|5.42|6.8|5.4|0
1652254830000|2022-05-11 07:40:30|6.84|5.44|6.86|5.46|6.86|5.46|6.84|5.44|0
1652254840000|2022-05-11 07:40:40|6.83|5.43|6.82|5.42|6.83|5.43|6.82|5.42|0
1652254850000|2022-05-11 07:40:50|6.8|5.4|6.82|5.42|6.83|5.43|6.8|5.4|0
1652254860000|2022-05-11 07:41:00|6.8|5.4|6.81|5.41|6.81|5.41|6.8|5.4|0
1652254870000|2022-05-11 07:41:10|6.84|5.44|6.88|5.48|6.88|5.48|6.84|5.44|0
1652254880000|2022-05-11 07:41:20|6.9|5.5|6.92|5.52|6.92|5.52|6.9|5.5|0
1652254890000|2022-05-11 07:41:30|6.93|5.53|6.91|5.51|6.93|5.53|6.91|5.51|0
1652254900000|2022-05-11 07:41:40|6.96|5.56|6.98|5.58|6.98|5.58|6.96|5.56|0
1652254910000|2022-05-11 07:41:50|7|5.6|6.99|5.59|7|5.6|6.99|5.59|0
1652254920000|2022-05-11 07:42:00|7|5.6|7.05|5.65|7.07|5.67|7|5.6|0
1652254930000|2022-05-11 07:42:10|7.04|5.64|7.03|5.63|7.04|5.64|7.03|5.63|0
1652254940000|2022-05-11 07:42:20|6.98|5.58|7|5.6|7.01|5.61|6.98|5.58|0
1652254950000|2022-05-11 07:42:30|6.98|5.58|6.93|5.53|6.98|5.58|6.93|5.53|0
1652254960000|2022-05-11 07:42:40|6.94|5.54|6.94|5.54|6.94|5.54|6.9|5.5|0
1652254970000|2022-05-11 07:42:50|6.96|5.56|6.95|5.55|6.96|5.56|6.95|5.55|0
1652254980000|2022-05-11 07:43:00|6.96|5.56|6.92|5.52|6.96|5.56|6.92|5.52|0
1652254990000|2022-05-11 07:43:10|6.95|5.55|6.96|5.56|6.96|5.56|6.95|5.55|0
1652255000000|2022-05-11 07:43:20|6.95|5.55|6.94|5.54|6.96|5.56|6.94|5.54|0
1652255010000|2022-05-11 07:43:30|6.93|5.53|6.95|5.55|6.95|5.55|6.93|5.53|0
1652255020000|2022-05-11 07:43:40|6.96|5.56|6.96|5.56|6.98|5.58|6.96|5.56|0
1652255030000|2022-05-11 07:43:50|6.97|5.57|6.98|5.58|6.98|5.58|6.97|5.57|0
1652255040000|2022-05-11 07:44:00|6.97|5.57|6.93|5.53|6.97|5.57|6.93|5.53|0
1652255050000|2022-05-11 07:44:10|6.96|5.56|6.98|5.58|6.98|5.58|6.96|5.56|0
1652255060000|2022-05-11 07:44:20|6.94|5.54|6.94|5.54|6.94|5.54|6.93|5.53|0
1652255070000|2022-05-11 07:44:30|6.96|5.56|7|5.6|7|5.6|6.96|5.56|0
1652255080000|2022-05-11 07:44:40|6.99|5.59|6.96|5.56|6.99|5.59|6.96|5.56|0
1652255090000|2022-05-11 07:44:50|6.95|5.55|6.94|5.54|6.95|5.55|6.94|5.54|0
1652255100000|2022-05-11 07:45:00|6.99|5.59|7.01|5.61|7.01|5.61|6.99|5.59|0
1652255110000|2022-05-11 07:45:10|7.02|5.62|7.04|5.64|7.05|5.65|7.02|5.62|0
1652255130000|2022-05-11 07:45:30|7.01|5.61|7.04|5.64|7.04|5.64|7.01|5.61|0
1652255140000|2022-05-11 07:45:40|7.06|5.66|7.06|5.66|7.06|5.66|7.06|5.66|0
1652255150000|2022-05-11 07:45:50|7.05|5.65|7.08|5.68|7.08|5.68|7.05|5.65|0
1652255160000|2022-05-11 07:46:00|7.07|5.67|7.04|5.64|7.08|5.68|7.04|5.64|0
1652255170000|2022-05-11 07:46:10|7.02|5.62|6.98|5.58|7.02|5.62|6.98|5.58|0
1652255180000|2022-05-11 07:46:20|6.96|5.56|7|5.6|7.01|5.61|6.96|5.56|0
1652255190000|2022-05-11 07:46:30|7.02|5.62|7.03|5.63|7.03|5.63|7.01|5.61|0
1652255200000|2022-05-11 07:46:40|7.04|5.64|7|5.6|7.04|5.64|7|5.6|0
1652255210000|2022-05-11 07:46:50|7.01|5.61|7.02|5.62|7.02|5.62|7|5.6|0
1652255220000|2022-05-11 07:47:00|7.04|5.64|7.04|5.64|7.05|5.65|7.04|5.64|0
1652255240000|2022-05-11 07:47:20|7.06|5.66|7.02|5.62|7.06|5.66|7.02|5.62|0
1652255250000|2022-05-11 07:47:30|7.01|5.61|7|5.6|7.01|5.61|7|5.6|0
1652255260000|2022-05-11 07:47:40|7.02|5.62|7.04|5.64|7.04|5.64|7.02|5.62|0
1652255270000|2022-05-11 07:47:50|7.03|5.63|6.96|5.56|7.03|5.63|6.96|5.56|0
1652255280000|2022-05-11 07:48:00|7|5.6|6.98|5.58|7|5.6|6.98|5.58|0
1652255290000|2022-05-11 07:48:10|6.97|5.57|7|5.6|7|5.6|6.97|5.57|0
1652255310000|2022-05-11 07:48:30|6.97|5.57|6.96|5.56|6.97|5.57|6.96|5.56|0
1652255320000|2022-05-11 07:48:40|6.94|5.54|6.93|5.53|6.95|5.55|6.93|5.53|0
1652255330000|2022-05-11 07:48:50|6.92|5.52|6.94|5.54|6.94|5.54|6.92|5.52|0
1652255340000|2022-05-11 07:49:00|6.96|5.56|7|5.6|7|5.6|6.96|5.56|0
1652255350000|2022-05-11 07:49:10|7.01|5.61|7|5.6|7.01|5.61|7|5.6|0
1652255360000|2022-05-11 07:49:20|6.97|5.57|6.96|5.56|6.97|5.57|6.96|5.56|0
1652255370000|2022-05-11 07:49:30|6.94|5.54|6.97|5.57|6.97|5.57|6.94|5.54|0
1652255380000|2022-05-11 07:49:40|6.98|5.58|7.02|5.62|7.02|5.62|6.98|5.58|0
1652255390000|2022-05-11 07:49:50|7.04|5.64|7.04|5.64|7.04|5.64|7.03|5.63|0
1652255400000|2022-05-11 07:50:00|7.03|5.63|7.04|5.64|7.04|5.64|7.03|5.63|0
1652255430000|2022-05-11 07:50:30|7.03|5.63|7.05|5.65|7.06|5.66|7.03|5.63|0
1652255440000|2022-05-11 07:50:40|7.03|5.63|7.02|5.62|7.04|5.64|7.02|5.62|0
1652255450000|2022-05-11 07:50:50|7.04|5.64|7.02|5.62|7.04|5.64|7.02|5.62|0
1652255460000|2022-05-11 07:51:00|7|5.6|7|5.6|7.03|5.63|7|5.6|0
1652255470000|2022-05-11 07:51:10|7.02|5.62|7.01|5.61|7.02|5.62|7.01|5.61|0
1652255480000|2022-05-11 07:51:20|7|5.6|7|5.6|7|5.6|6.97|5.57|0
1652255490000|2022-05-11 07:51:30|7.01|5.61|6.98|5.58|7.01|5.61|6.98|5.58|0
1652255500000|2022-05-11 07:51:40|7|5.6|6.97|5.57|7|5.6|6.97|5.57|0
1652255510000|2022-05-11 07:51:50|6.98|5.58|7.02|5.62|7.02|5.62|6.97|5.57|0
1652255520000|2022-05-11 07:52:00|7.01|5.61|7.01|5.61|7.02|5.62|7.01|5.61|0
1652255530000|2022-05-11 07:52:10|7.02|5.62|7.03|5.63|7.05|5.65|7.02|5.62|0
1652255540000|2022-05-11 07:52:20|7.01|5.61|7.03|5.63|7.03|5.63|7.01|5.61|0
1652255550000|2022-05-11 07:52:30|7.05|5.65|7.1|5.7|7.1|5.7|7.05|5.65|0
1652255560000|2022-05-11 07:52:40|7.09|5.69|7.09|5.69|7.09|5.69|7.08|5.68|0
1652255570000|2022-05-11 07:52:50|7.14|5.74|7.09|5.69|7.14|5.74|7.09|5.69|0
1652255580000|2022-05-11 07:53:00|7.06|5.66|7.03|5.63|7.06|5.66|7.03|5.63|0
1652255590000|2022-05-11 07:53:10|7.04|5.64|7.02|5.62|7.04|5.64|7.02|5.62|0
1652255600000|2022-05-11 07:53:20|7.04|5.64|7.05|5.65|7.05|5.65|7.04|5.64|0
1652255610000|2022-05-11 07:53:30|7.08|5.68|7.02|5.62|7.08|5.68|7.02|5.62|0
1652255620000|2022-05-11 07:53:40|7.04|5.64|7.05|5.65|7.05|5.65|7.03|5.63|0
1652255630000|2022-05-11 07:53:50|7.03|5.63|7.01|5.61|7.04|5.64|7.01|5.61|0
1652255640000|2022-05-11 07:54:00|7|5.6|7|5.6|7|5.6|7|5.6|0
1652255650000|2022-05-11 07:54:10|6.99|5.59|7.02|5.62|7.04|5.64|6.99|5.59|0
1652255660000|2022-05-11 07:54:20|7.05|5.65|7.09|5.69|7.09|5.69|7.05|5.65|0
1652255670000|2022-05-11 07:54:30|7.1|5.7|7.09|5.69|7.13|5.73|7.09|5.69|0
1652255680000|2022-05-11 07:54:40|7.08|5.68|7.06|5.66|7.08|5.68|7.05|5.65|0
1652255690000|2022-05-11 07:54:50|7.02|5.62|7.03|5.63|7.03|5.63|7.01|5.61|0
1652255700000|2022-05-11 07:55:00|7.02|5.62|7.02|5.62|7.03|5.63|7.02|5.62|0
1652255710000|2022-05-11 07:55:10|7.03|5.63|6.94|5.54|7.03|5.63|6.94|5.54|0
1652255720000|2022-05-11 07:55:20|6.93|5.53|6.96|5.56|6.97|5.57|6.93|5.53|0
1652255730000|2022-05-11 07:55:30|6.97|5.57|6.97|5.57|6.98|5.58|6.97|5.57|0
1652255740000|2022-05-11 07:55:40|6.96|5.56|6.96|5.56|6.96|5.56|6.96|5.56|0
1652255750000|2022-05-11 07:55:50|6.95|5.55|7|5.6|7|5.6|6.95|5.55|0
1652255760000|2022-05-11 07:56:00|6.99|5.59|7.05|5.65|7.05|5.65|6.98|5.58|0
1652255770000|2022-05-11 07:56:10|7.04|5.64|7.05|5.65|7.05|5.65|7.04|5.64|0
1652255780000|2022-05-11 07:56:20|7.06|5.66|7.08|5.68|7.08|5.68|7.03|5.63|0
1652255790000|2022-05-11 07:56:30|7.06|5.66|7.06|5.66|7.06|5.66|7.06|5.66|0
1652255800000|2022-05-11 07:56:40|7.05|5.65|7.05|5.65|7.05|5.65|7.04|5.64|0
1652255810000|2022-05-11 07:56:50|7.06|5.66|7.08|5.68|7.08|5.68|7.06|5.66|0
1652255820000|2022-05-11 07:57:00|7.09|5.69|7.08|5.68|7.09|5.69|7.08|5.68|0
1652255830000|2022-05-11 07:57:10|7.09|5.69|7.04|5.64|7.09|5.69|7.04|5.64|0
1652255840000|2022-05-11 07:57:20|7.05|5.65|7.06|5.66|7.06|5.66|7.04|5.64|0
1652255850000|2022-05-11 07:57:30|7.05|5.65|7.07|5.67|7.07|5.67|7.05|5.65|0
1652255860000|2022-05-11 07:57:40|7.09|5.69|7.12|5.72|7.12|5.72|7.09|5.69|0
1652255870000|2022-05-11 07:57:50|7.13|5.73|7.13|5.73|7.13|5.73|7.12|5.72|0
1652255880000|2022-05-11 07:58:00|7.07|5.67|7.03|5.63|7.07|5.67|7.03|5.63|0
1652255890000|2022-05-11 07:58:10|7.01|5.61|7.01|5.61|7.01|5.61|7.01|5.61|0
1652255900000|2022-05-11 07:58:20|7.02|5.62|7.04|5.64|7.04|5.64|7.02|5.62|0
1652255910000|2022-05-11 07:58:30|7.03|5.63|7.04|5.64|7.04|5.64|7.03|5.63|0
1652255920000|2022-05-11 07:58:40|7.05|5.65|7.05|5.65|7.05|5.65|7.05|5.65|0
1652255930000|2022-05-11 07:58:50|7.06|5.66|7.06|5.66|7.07|5.67|7.06|5.66|0
1652255940000|2022-05-11 07:59:00|7.05|5.65|7.07|5.67|7.07|5.67|7.05|5.65|0
1652255950000|2022-05-11 07:59:10|7.05|5.65|7.04|5.64|7.06|5.66|7.04|5.64|0
1652255960000|2022-05-11 07:59:20|7.06|5.66|7.06|5.66|7.07|5.67|7.06|5.66|0
1652255970000|2022-05-11 07:59:30|7.12|5.72|7.14|5.74|7.14|5.74|7.12|5.72|0
1652255980000|2022-05-11 07:59:40|7.17|5.77|7.13|5.73|7.18|5.78|7.13|5.73|0
1652255990000|2022-05-11 07:59:50|7.12|5.72|7.09|5.69|7.13|5.73|7.09|5.69|0
1652256000000|2022-05-11 08:00:00|7.12|5.72|7.07|5.67|7.12|5.72|7.07|5.67|0
1652256010000|2022-05-11 08:00:10|7.06|5.66|7.14|5.74|7.14|5.74|7.06|5.66|0
1652256020000|2022-05-11 08:00:20|7.16|5.76|7.22|5.82|7.22|5.82|7.15|5.75|0
1652256030000|2022-05-11 08:00:30|7.18|5.78|7.18|5.78|7.18|5.78|7.17|5.77|0
1652256040000|2022-05-11 08:00:40|7.19|5.79|7.2|5.8|7.23|5.83|7.19|5.79|0
1652256050000|2022-05-11 08:00:50|7.22|5.82|7.24|5.84|7.24|5.84|7.22|5.82|0
1652256060000|2022-05-11 08:01:00|7.23|5.83|7.3|5.9|7.3|5.9|7.23|5.83|0
1652256070000|2022-05-11 08:01:10|7.31|5.91|7.3|5.9|7.31|5.91|7.28|5.88|0
1652256080000|2022-05-11 08:01:20|7.25|5.85|7.22|5.82|7.26|5.86|7.22|5.82|0
1652256090000|2022-05-11 08:01:30|7.25|5.85|7.23|5.83|7.25|5.85|7.23|5.83|0
1652256100000|2022-05-11 08:01:40|7.24|5.84|7.21|5.81|7.24|5.84|7.21|5.81|0
1652256110000|2022-05-11 08:01:50|7.2|5.8|7.15|5.75|7.2|5.8|7.15|5.75|0
1652256120000|2022-05-11 08:02:00|7.16|5.76|7.16|5.76|7.16|5.76|7.14|5.74|0
1652256130000|2022-05-11 08:02:10|7.17|5.77|7.25|5.85|7.25|5.85|7.17|5.77|0
1652256140000|2022-05-11 08:02:20|7.26|5.86|7.31|5.91|7.31|5.91|7.26|5.86|0
1652256150000|2022-05-11 08:02:30|7.27|5.87|7.25|5.85|7.27|5.87|7.24|5.84|0
1652256160000|2022-05-11 08:02:40|7.28|5.88|7.3|5.9|7.31|5.91|7.28|5.88|0
1652256170000|2022-05-11 08:02:50|7.29|5.89|7.32|5.92|7.34|5.94|7.29|5.89|0
1652256180000|2022-05-11 08:03:00|7.31|5.91|7.31|5.91|7.31|5.91|7.29|5.89|0
1652256190000|2022-05-11 08:03:10|7.24|5.84|7.21|5.81|7.25|5.85|7.21|5.81|0
1652256200000|2022-05-11 08:03:20|7.2|5.8|7.21|5.81|7.22|5.82|7.2|5.8|0
1652256210000|2022-05-11 08:03:30|7.2|5.8|7.22|5.82|7.22|5.82|7.2|5.8|0
1652256220000|2022-05-11 08:03:40|7.21|5.81|7.2|5.8|7.22|5.82|7.2|5.8|0
1652256230000|2022-05-11 08:03:50|7.22|5.82|7.24|5.84|7.24|5.84|7.22|5.82|0
1652256240000|2022-05-11 08:04:00|7.27|5.87|7.26|5.86|7.27|5.87|7.24|5.84|0
1652256250000|2022-05-11 08:04:10|7.25|5.85|7.24|5.84|7.26|5.86|7.24|5.84|0
1652256260000|2022-05-11 08:04:20|7.25|5.85|7.23|5.83|7.25|5.85|7.23|5.83|0
1652256270000|2022-05-11 08:04:30|7.24|5.84|7.25|5.85|7.25|5.85|7.24|5.84|0
1652256280000|2022-05-11 08:04:40|7.24|5.84|7.21|5.81|7.24|5.84|7.21|5.81|0
1652256290000|2022-05-11 08:04:50|7.2|5.8|7.21|5.81|7.21|5.81|7.2|5.8|0
1652256300000|2022-05-11 08:05:00|7.22|5.82|7.26|5.86|7.26|5.86|7.22|5.82|0
1652256310000|2022-05-11 08:05:10|7.27|5.87|7.22|5.82|7.27|5.87|7.22|5.82|0
1652256320000|2022-05-11 08:05:20|7.24|5.84|7.26|5.86|7.26|5.86|7.24|5.84|0
1652256330000|2022-05-11 08:05:30|7.27|5.87|7.24|5.84|7.27|5.87|7.24|5.84|0
1652256340000|2022-05-11 08:05:40|7.25|5.85|7.28|5.88|7.28|5.88|7.25|5.85|0
1652256350000|2022-05-11 08:05:50|7.29|5.89|7.29|5.89|7.29|5.89|7.28|5.88|0
1652256360000|2022-05-11 08:06:00|7.3|5.9|7.29|5.89|7.31|5.91|7.29|5.89|0
1652256370000|2022-05-11 08:06:10|7.28|5.88|7.28|5.88|7.28|5.88|7.28|5.88|0
1652256380000|2022-05-11 08:06:20|7.32|5.92|7.3|5.9|7.32|5.92|7.3|5.9|0
1652256390000|2022-05-11 08:06:30|7.33|5.93|7.31|5.91|7.33|5.93|7.31|5.91|0
1652256400000|2022-05-11 08:06:40|7.29|5.89|7.29|5.89|7.3|5.9|7.29|5.89|0
1652256420000|2022-05-11 08:07:00|7.27|5.87|7.26|5.86|7.27|5.87|7.26|5.86|0
1652256430000|2022-05-11 08:07:10|7.22|5.82|7.21|5.81|7.22|5.82|7.21|5.81|0
1652256440000|2022-05-11 08:07:20|7.2|5.8|7.22|5.82|7.24|5.84|7.2|5.8|0
1652256450000|2022-05-11 08:07:30|7.23|5.83|7.23|5.83|7.24|5.84|7.22|5.82|0
1652256460000|2022-05-11 08:07:40|7.22|5.82|7.27|5.87|7.27|5.87|7.22|5.82|0
1652256470000|2022-05-11 08:07:50|7.26|5.86|7.24|5.84|7.26|5.86|7.24|5.84|0
1652256480000|2022-05-11 08:08:00|7.22|5.82|7.2|5.8|7.22|5.82|7.2|5.8|0
1652256490000|2022-05-11 08:08:10|7.17|5.77|7.17|5.77|7.18|5.78|7.17|5.77|0
1652256500000|2022-05-11 08:08:20|7.16|5.76|7.15|5.75|7.16|5.76|7.15|5.75|0
1652256510000|2022-05-11 08:08:30|7.12|5.72|7.15|5.75|7.15|5.75|7.12|5.72|0
1652256520000|2022-05-11 08:08:40|7.16|5.76|7.19|5.79|7.19|5.79|7.16|5.76|0
1652256530000|2022-05-11 08:08:50|7.18|5.78|7.19|5.79|7.2|5.8|7.18|5.78|0
1652256540000|2022-05-11 08:09:00|7.24|5.84|7.29|5.89|7.31|5.91|7.24|5.84|0
1652256550000|2022-05-11 08:09:10|7.32|5.92|7.38|5.98|7.38|5.98|7.32|5.92|0
1652256560000|2022-05-11 08:09:20|7.36|5.96|7.38|5.98|7.39|5.99|7.36|5.96|0
1652256570000|2022-05-11 08:09:30|7.39|5.99|7.39|5.99|7.39|5.99|7.39|5.99|0
1652256580000|2022-05-11 08:09:40|7.38|5.98|7.38|5.98|7.39|5.99|7.36|5.96|0
1652256590000|2022-05-11 08:09:50|7.36|5.96|7.35|5.95|7.37|5.97|7.35|5.95|0
1652256600000|2022-05-11 08:10:00|7.37|5.97|7.36|5.96|7.37|5.97|7.36|5.96|0
1652256610000|2022-05-11 08:10:10|7.38|5.98|7.42|6.02|7.42|6.02|7.38|5.98|0
1652256620000|2022-05-11 08:10:20|7.43|6.03|7.42|6.02|7.45|6.05|7.42|6.02|0
1652256630000|2022-05-11 08:10:30|7.43|6.03|7.41|6.01|7.43|6.03|7.41|6.01|0
1652256640000|2022-05-11 08:10:40|7.42|6.02|7.46|6.06|7.46|6.06|7.42|6.02|0
1652256650000|2022-05-11 08:10:50|7.45|6.05|7.46|6.06|7.46|6.06|7.45|6.05|0
1652256660000|2022-05-11 08:11:00|7.48|6.08|7.47|6.07|7.48|6.08|7.46|6.06|0
1652256670000|2022-05-11 08:11:10|7.46|6.06|7.49|6.09|7.49|6.09|7.46|6.06|0
1652256680000|2022-05-11 08:11:20|7.46|6.06|7.52|6.12|7.52|6.12|7.45|6.05|0
1652256690000|2022-05-11 08:11:30|7.53|6.13|7.53|6.13|7.53|6.13|7.52|6.12|0
1652256710000|2022-05-11 08:11:50|7.52|6.12|7.52|6.12|7.52|6.12|7.52|6.12|0
1652256720000|2022-05-11 08:12:00|7.49|6.09|7.51|6.11|7.51|6.11|7.46|6.06|0
1652256730000|2022-05-11 08:12:10|7.49|6.09|7.49|6.09|7.49|6.09|7.49|6.09|0
1652256740000|2022-05-11 08:12:20|7.51|6.11|7.51|6.11|7.52|6.12|7.51|6.11|0
1652256750000|2022-05-11 08:12:30|7.52|6.12|7.53|6.13|7.53|6.13|7.52|6.12|0
1652256760000|2022-05-11 08:12:40|7.52|6.12|7.52|6.12|7.52|6.12|7.51|6.11|0
1652256770000|2022-05-11 08:12:50|7.51|6.11|7.52|6.12|7.52|6.12|7.51|6.11|0
1652256780000|2022-05-11 08:13:00|7.51|6.11|7.5|6.1|7.51|6.11|7.5|6.1|0
1652256790000|2022-05-11 08:13:10|7.53|6.13|7.52|6.12|7.53|6.13|7.52|6.12|0
1652256800000|2022-05-11 08:13:20|7.62|6.22|7.61|6.21|7.62|6.22|7.61|6.21|0
1652256810000|2022-05-11 08:13:30|7.62|6.22|7.62|6.22|7.62|6.22|7.62|6.22|0
1652256820000|2022-05-11 08:13:40|7.61|6.21|7.59|6.19|7.61|6.21|7.59|6.19|0
1652256830000|2022-05-11 08:13:50|7.58|6.18|7.58|6.18|7.58|6.18|7.58|6.18|0
1652256840000|2022-05-11 08:14:00|7.57|6.17|7.58|6.18|7.58|6.18|7.57|6.17|0
1652256850000|2022-05-11 08:14:10|7.59|6.19|7.61|6.21|7.61|6.21|7.59|6.19|0
1652256860000|2022-05-11 08:14:20|7.6|6.2|7.58|6.18|7.6|6.2|7.58|6.18|0
1652256870000|2022-05-11 08:14:30|7.59|6.19|7.58|6.18|7.59|6.19|7.56|6.16|0
1652256880000|2022-05-11 08:14:40|7.59|6.19|7.6|6.2|7.6|6.2|7.59|6.19|0
1652256890000|2022-05-11 08:14:50|7.61|6.21|7.61|6.21|7.61|6.21|7.6|6.2|0
1652256900000|2022-05-11 08:15:00|7.62|6.22|7.61|6.21|7.62|6.22|7.61|6.21|0
1652256910000|2022-05-11 08:15:10|7.62|6.22|7.61|6.21|7.62|6.22|7.61|6.21|0
1652256920000|2022-05-11 08:15:20|7.62|6.22|7.61|6.21|7.62|6.22|7.61|6.21|0
1652256930000|2022-05-11 08:15:30|7.62|6.22|7.62|6.22|7.62|6.22|7.62|6.22|0
1652256950000|2022-05-11 08:15:50|7.61|6.21|7.61|6.21|7.61|6.21|7.61|6.21|0
1652256960000|2022-05-11 08:16:00|7.62|6.22|7.62|6.22|7.62|6.22|7.61|6.21|0
1652256970000|2022-05-11 08:16:10|7.58|6.18|7.56|6.16|7.58|6.18|7.56|6.16|0
1652256990000|2022-05-11 08:16:30|7.57|6.17|7.56|6.16|7.57|6.17|7.55|6.15|0
1652257000000|2022-05-11 08:16:40|7.58|6.18|7.58|6.18|7.58|6.18|7.58|6.18|0
1652257010000|2022-05-11 08:16:50|7.56|6.16|7.56|6.16|7.56|6.16|7.56|6.16|0
1652257020000|2022-05-11 08:17:00|7.55|6.15|7.59|6.19|7.59|6.19|7.55|6.15|0
1652257030000|2022-05-11 08:17:10|7.61|6.21|7.61|6.21|7.61|6.21|7.61|6.21|0
1652257050000|2022-05-11 08:17:30|7.62|6.22|7.62|6.22|7.62|6.22|7.62|6.22|0
1652257060000|2022-05-11 08:17:40|7.72|6.32|7.73|6.33|7.73|6.33|7.72|6.32|0
1652257070000|2022-05-11 08:17:50|7.74|6.34|7.72|6.32|7.74|6.34|7.72|6.32|0
1652257080000|2022-05-11 08:18:00|7.71|6.31|7.74|6.34|7.74|6.34|7.71|6.31|0
1652257090000|2022-05-11 08:18:10|7.71|6.31|7.69|6.29|7.71|6.31|7.69|6.29|0
1652257100000|2022-05-11 08:18:20|7.67|6.27|7.66|6.26|7.67|6.27|7.66|6.26|0
1652257110000|2022-05-11 08:18:30|7.65|6.25|7.6|6.2|7.65|6.25|7.6|6.2|0
1652257120000|2022-05-11 08:18:40|7.59|6.19|7.62|6.22|7.62|6.22|7.59|6.19|0
1652257130000|2022-05-11 08:18:50|7.63|6.23|7.63|6.23|7.65|6.25|7.62|6.22|0
1652257140000|2022-05-11 08:19:00|7.65|6.25|7.66|6.26|7.66|6.26|7.65|6.25|0
1652257150000|2022-05-11 08:19:10|7.68|6.28|7.66|6.26|7.68|6.28|7.66|6.26|0
1652257160000|2022-05-11 08:19:20|7.64|6.24|7.63|6.23|7.64|6.24|7.63|6.23|0
1652257170000|2022-05-11 08:19:30|7.6|6.2|7.6|6.2|7.63|6.23|7.6|6.2|0
1652257180000|2022-05-11 08:19:40|7.63|6.23|7.64|6.24|7.64|6.24|7.62|6.22|0
1652257190000|2022-05-11 08:19:50|7.63|6.23|7.66|6.26|7.66|6.26|7.63|6.23|0
1652257200000|2022-05-11 08:20:00|7.64|6.24|7.64|6.24|7.64|6.24|7.63|6.23|0
1652257210000|2022-05-11 08:20:10|7.65|6.25|7.69|6.29|7.69|6.29|7.65|6.25|0
1652257220000|2022-05-11 08:20:20|7.71|6.31|7.73|6.33|7.73|6.33|7.71|6.31|0
1652257230000|2022-05-11 08:20:30|7.74|6.34|7.7|6.3|7.74|6.34|7.7|6.3|0
1652257240000|2022-05-11 08:20:40|7.69|6.29|7.68|6.28|7.72|6.32|7.68|6.28|0
1652257250000|2022-05-11 08:20:50|7.66|6.26|7.66|6.26|7.66|6.26|7.65|6.25|0
1652257260000|2022-05-11 08:21:00|7.68|6.28|7.67|6.27|7.68|6.28|7.66|6.26|0
1652257270000|2022-05-11 08:21:10|7.68|6.28|7.66|6.26|7.68|6.28|7.65|6.25|0
1652257280000|2022-05-11 08:21:20|7.65|6.25|7.66|6.26|7.66|6.26|7.65|6.25|0
1652257290000|2022-05-11 08:21:30|7.68|6.28|7.66|6.26|7.68|6.28|7.65|6.25|0
1652257300000|2022-05-11 08:21:40|7.68|6.28|7.66|6.26|7.68|6.28|7.66|6.26|0
1652257310000|2022-05-11 08:21:50|7.65|6.25|7.63|6.23|7.65|6.25|7.63|6.23|0
1652257320000|2022-05-11 08:22:00|7.64|6.24|7.68|6.28|7.68|6.28|7.64|6.24|0
1652257330000|2022-05-11 08:22:10|7.66|6.26|7.66|6.26|7.66|6.26|7.65|6.25|0
1652257340000|2022-05-11 08:22:20|7.67|6.27|7.74|6.34|7.74|6.34|7.67|6.27|0
1652257350000|2022-05-11 08:22:30|7.77|6.37|7.72|6.32|7.77|6.37|7.72|6.32|0
1652257360000|2022-05-11 08:22:40|7.74|6.34|7.74|6.34|7.74|6.34|7.74|6.34|0
1652257370000|2022-05-11 08:22:50|7.75|6.35|7.76|6.36|7.77|6.37|7.74|6.34|0
1652257380000|2022-05-11 08:23:00|7.83|6.43|7.82|6.42|7.83|6.43|7.81|6.41|0
1652257390000|2022-05-11 08:23:10|7.87|6.47|7.89|6.49|7.89|6.49|7.87|6.47|0
1652257400000|2022-05-11 08:23:20|7.9|6.5|7.92|6.52|7.92|6.52|7.9|6.5|0
1652257410000|2022-05-11 08:23:30|7.93|6.53|7.88|6.48|7.93|6.53|7.88|6.48|0
1652257420000|2022-05-11 08:23:40|7.87|6.47|7.91|6.51|7.91|6.51|7.87|6.47|0
1652257430000|2022-05-11 08:23:50|7.92|6.52|7.9|6.5|7.93|6.53|7.9|6.5|0
1652257440000|2022-05-11 08:24:00|7.94|6.54|7.93|6.53|7.94|6.54|7.9|6.5|0
1652257450000|2022-05-11 08:24:10|7.91|6.51|7.91|6.51|7.95|6.55|7.91|6.51|0
1652257460000|2022-05-11 08:24:20|7.93|6.53|7.93|6.53|7.93|6.53|7.93|6.53|0
1652257470000|2022-05-11 08:24:30|7.92|6.52|7.92|6.52|7.92|6.52|7.92|6.52|0
1652257480000|2022-05-11 08:24:40|7.93|6.53|7.93|6.53|7.93|6.53|7.91|6.51|0
1652257490000|2022-05-11 08:24:50|7.95|6.55|7.93|6.53|7.95|6.55|7.93|6.53|0
1652257500000|2022-05-11 08:25:00|7.91|6.51|7.94|6.54|7.94|6.54|7.91|6.51|0
1652257510000|2022-05-11 08:25:10|7.93|6.53|7.91|6.51|7.93|6.53|7.91|6.51|0
1652257520000|2022-05-11 08:25:20|7.93|6.53|7.94|6.54|7.94|6.54|7.93|6.53|0
1652257540000|2022-05-11 08:25:40|7.93|6.53|7.93|6.53|7.93|6.53|7.9|6.5|0
1652257550000|2022-05-11 08:25:50|7.94|6.54|7.94|6.54|7.94|6.54|7.94|6.54|0
1652257560000|2022-05-11 08:26:00|7.93|6.53|7.93|6.53|7.93|6.53|7.91|6.51|0
1652257570000|2022-05-11 08:26:10|7.91|6.51|7.91|6.51|7.91|6.51|7.91|6.51|0
1652257580000|2022-05-11 08:26:20|7.93|6.53|7.91|6.51|7.94|6.54|7.91|6.51|0
1652257590000|2022-05-11 08:26:30|7.93|6.53|7.93|6.53|7.94|6.54|7.93|6.53|0
1652257600000|2022-05-11 08:26:40|7.91|6.51|7.94|6.54|7.94|6.54|7.91|6.51|0
1652257610000|2022-05-11 08:26:50|7.91|6.51|7.92|6.52|7.93|6.53|7.91|6.51|0
1652257620000|2022-05-11 08:27:00|7.94|6.54|7.94|6.54|7.94|6.54|7.91|6.51|0
1652257630000|2022-05-11 08:27:10|7.96|6.56|8.01|6.61|8.01|6.61|7.96|6.56|0
1652257640000|2022-05-11 08:27:20|8.02|6.62|8.02|6.62|8.02|6.62|8.02|6.62|0
1652257650000|2022-05-11 08:27:30|8.01|6.61|7.99|6.59|8.01|6.61|7.99|6.59|0
1652257660000|2022-05-11 08:27:40|8|6.6|7.96|6.56|8|6.6|7.96|6.56|0
1652257670000|2022-05-11 08:27:50|7.97|6.57|7.94|6.54|7.99|6.59|7.94|6.54|0
1652257680000|2022-05-11 08:28:00|7.95|6.55|7.99|6.59|7.99|6.59|7.95|6.55|0
1652257690000|2022-05-11 08:28:10|7.9|6.5|7.93|6.53|7.94|6.54|7.9|6.5|0
1652257700000|2022-05-11 08:28:20|7.94|6.54|7.94|6.54|7.96|6.56|7.93|6.53|0
1652257710000|2022-05-11 08:28:30|7.91|6.51|7.91|6.51|7.94|6.54|7.91|6.51|0
1652257720000|2022-05-11 08:28:40|7.9|6.5|7.91|6.51|7.91|6.51|7.9|6.5|0
1652257730000|2022-05-11 08:28:50|7.88|6.48|7.87|6.47|7.88|6.48|7.87|6.47|0
1652257740000|2022-05-11 08:29:00|7.85|6.45|7.87|6.47|7.87|6.47|7.84|6.44|0
1652257750000|2022-05-11 08:29:10|7.88|6.48|7.88|6.48|7.9|6.5|7.88|6.48|0
1652257760000|2022-05-11 08:29:20|7.87|6.47|7.88|6.48|7.88|6.48|7.85|6.45|0
1652257770000|2022-05-11 08:29:30|7.85|6.45|7.9|6.5|7.91|6.51|7.85|6.45|0
1652257780000|2022-05-11 08:29:40|7.91|6.51|7.99|6.59|7.99|6.59|7.9|6.5|0
1652257790000|2022-05-11 08:29:50|8|6.6|8.08|6.68|8.08|6.68|8|6.6|0
1652257800000|2022-05-11 08:30:00|8.11|6.71|8.1|6.7|8.13|6.73|8.1|6.7|0
1652257810000|2022-05-11 08:30:10|8.08|6.68|8.14|6.74|8.14|6.74|8.07|6.67|0
1652257820000|2022-05-11 08:30:20|8.16|6.76|8.12|6.72|8.16|6.76|8.12|6.72|0
1652257830000|2022-05-11 08:30:30|8.13|6.73|8.07|6.67|8.15|6.75|8.07|6.67|0
1652257840000|2022-05-11 08:30:40|8.08|6.68|8.1|6.7|8.1|6.7|8.08|6.68|0
1652257850000|2022-05-11 08:30:50|8.11|6.71|8.16|6.76|8.17|6.77|8.11|6.71|0
1652257860000|2022-05-11 08:31:00|8.17|6.77|8.13|6.73|8.17|6.77|8.13|6.73|0
1652257870000|2022-05-11 08:31:10|8.16|6.76|8.16|6.76|8.17|6.77|8.14|6.74|0
1652257880000|2022-05-11 08:31:20|8.15|6.75|8.14|6.74|8.16|6.76|8.14|6.74|0
1652257890000|2022-05-11 08:31:30|8.11|6.71|8.13|6.73|8.14|6.74|8.11|6.71|0
1652257900000|2022-05-11 08:31:40|8.14|6.74|8.14|6.74|8.14|6.74|8.13|6.73|0
1652257910000|2022-05-11 08:31:50|8.15|6.75|8.2|6.8|8.2|6.8|8.15|6.75|0
1652257920000|2022-05-11 08:32:00|8.17|6.77|8.21|6.81|8.21|6.81|8.17|6.77|0
1652257930000|2022-05-11 08:32:10|8.2|6.8|8.17|6.77|8.24|6.84|8.17|6.77|0
1652257940000|2022-05-11 08:32:20|8.19|6.79|8.16|6.76|8.2|6.8|8.16|6.76|0
1652257950000|2022-05-11 08:32:30|8.19|6.79|8.19|6.79|8.2|6.8|8.19|6.79|0
1652257960000|2022-05-11 08:32:40|8.17|6.77|8.17|6.77|8.17|6.77|8.17|6.77|0
1652257970000|2022-05-11 08:32:50|8.19|6.79|8.22|6.82|8.22|6.82|8.19|6.79|0
1652257990000|2022-05-11 08:33:10|8.2|6.8|8.24|6.84|8.24|6.84|8.2|6.8|0
1652258000000|2022-05-11 08:33:20|8.2|6.8|8.16|6.76|8.2|6.8|8.16|6.76|0
1652258010000|2022-05-11 08:33:30|8.15|6.75|8.17|6.77|8.17|6.77|8.15|6.75|0
1652400000000|2022-05-13 00:00:00|3.69|2.29|3.58|2.18|3.69|2.29|3.58|2.18|0
1652400010000|2022-05-13 00:00:10|3.59|2.19|3.61|2.21|3.61|2.21|3.59|2.19|0
1652400020000|2022-05-13 00:00:20|3.62|2.22|3.63|2.23|3.63|2.23|3.62|2.22|0
1652400030000|2022-05-13 00:00:30|3.61|2.21|3.6|2.2|3.61|2.21|3.6|2.2|0
1652400040000|2022-05-13 00:00:40|3.61|2.21|3.6|2.2|3.61|2.21|3.58|2.18|0
1652400050000|2022-05-13 00:00:50|3.59|2.19|3.59|2.19|3.59|2.19|3.59|2.19|0
1652400060000|2022-05-13 00:01:00|3.6|2.2|3.62|2.22|3.62|2.22|3.6|2.2|0
1652400070000|2022-05-13 00:01:10|3.61|2.21|3.61|2.21|3.61|2.21|3.61|2.21|0
1652400080000|2022-05-13 00:01:20|3.6|2.2|3.6|2.2|3.6|2.2|3.6|2.2|0
1652400090000|2022-05-13 00:01:30|3.59|2.19|3.6|2.2|3.6|2.2|3.59|2.19|0
1652400100000|2022-05-13 00:01:40|3.59|2.19|3.6|2.2|3.61|2.21|3.59|2.19|0
1652400110000|2022-05-13 00:01:50|3.61|2.21|3.61|2.21|3.61|2.21|3.61|2.21|0
1652400120000|2022-05-13 00:02:00|3.62|2.22|3.62|2.22|3.62|2.22|3.62|2.22|0
1652400130000|2022-05-13 00:02:10|3.63|2.23|3.61|2.21|3.63|2.23|3.61|2.21|0
1652400150000|2022-05-13 00:02:30|3.63|2.23|3.61|2.21|3.63|2.23|3.61|2.21|0
1652400160000|2022-05-13 00:02:40|3.6|2.2|3.62|2.22|3.62|2.22|3.6|2.2|0
1652400170000|2022-05-13 00:02:50|3.63|2.23|3.63|2.23|3.63|2.23|3.62|2.22|0
1652400180000|2022-05-13 00:03:00|3.61|2.21|3.61|2.21|3.61|2.21|3.61|2.21|0
1652400190000|2022-05-13 00:03:10|3.6|2.2|3.6|2.2|3.61|2.21|3.6|2.2|0
1652400200000|2022-05-13 00:03:20|3.61|2.21|3.63|2.23|3.63|2.23|3.61|2.21|0
1652400210000|2022-05-13 00:03:30|3.64|2.24|3.64|2.24|3.64|2.24|3.64|2.24|0
1652400220000|2022-05-13 00:03:40|3.63|2.23|3.64|2.24|3.64|2.24|3.63|2.23|0
1652400230000|2022-05-13 00:03:50|3.63|2.23|3.62|2.22|3.63|2.23|3.62|2.22|0
1652400240000|2022-05-13 00:04:00|3.63|2.23|3.62|2.22|3.63|2.23|3.62|2.22|0
1652400250000|2022-05-13 00:04:10|3.63|2.23|3.66|2.26|3.66|2.26|3.63|2.23|0
1652400260000|2022-05-13 00:04:20|3.67|2.27|3.67|2.27|3.67|2.27|3.67|2.27|0
1652400270000|2022-05-13 00:04:30|3.66|2.26|3.67|2.27|3.68|2.28|3.66|2.26|0
1652400280000|2022-05-13 00:04:40|3.68|2.28|3.72|2.32|3.72|2.32|3.68|2.28|0
1652400290000|2022-05-13 00:04:50|3.73|2.33|3.74|2.34|3.74|2.34|3.73|2.33|0
1652400300000|2022-05-13 00:05:00|3.73|2.33|3.74|2.34|3.74|2.34|3.72|2.32|0
1652400310000|2022-05-13 00:05:10|3.73|2.33|3.71|2.31|3.73|2.33|3.71|2.31|0
1652400320000|2022-05-13 00:05:20|3.7|2.3|3.7|2.3|3.71|2.31|3.7|2.3|0
1652400340000|2022-05-13 00:05:40|3.71|2.31|3.7|2.3|3.71|2.31|3.7|2.3|0
1652400350000|2022-05-13 00:05:50|3.69|2.29|3.68|2.28|3.69|2.29|3.68|2.28|0
1652400360000|2022-05-13 00:06:00|3.67|2.27|3.67|2.27|3.67|2.27|3.67|2.27|0
1652400370000|2022-05-13 00:06:10|3.68|2.28|3.68|2.28|3.69|2.29|3.68|2.28|0
1652400380000|2022-05-13 00:06:20|3.69|2.29|3.71|2.31|3.71|2.31|3.69|2.29|0
1652400390000|2022-05-13 00:06:30|3.69|2.29|3.7|2.3|3.7|2.3|3.69|2.29|0
1652400400000|2022-05-13 00:06:40|3.71|2.31|3.72|2.32|3.72|2.32|3.71|2.31|0
1652400410000|2022-05-13 00:06:50|3.71|2.31|3.72|2.32|3.72|2.32|3.71|2.31|0
1652400420000|2022-05-13 00:07:00|3.73|2.33|3.73|2.33|3.73|2.33|3.72|2.32|0
1652400430000|2022-05-13 00:07:10|3.71|2.31|3.71|2.31|3.71|2.31|3.71|2.31|0
1652400440000|2022-05-13 00:07:20|3.7|2.3|3.68|2.28|3.7|2.3|3.68|2.28|0
1652400450000|2022-05-13 00:07:30|3.69|2.29|3.69|2.29|3.7|2.3|3.69|2.29|0
1652400460000|2022-05-13 00:07:40|3.68|2.28|3.69|2.29|3.69|2.29|3.68|2.28|0
1652400470000|2022-05-13 00:07:50|3.68|2.28|3.68|2.28|3.68|2.28|3.68|2.28|0
1652400480000|2022-05-13 00:08:00|3.67|2.27|3.68|2.28|3.68|2.28|3.67|2.27|0
1652400490000|2022-05-13 00:08:10|3.67|2.27|3.66|2.26|3.67|2.27|3.66|2.26|0
1652400500000|2022-05-13 00:08:20|3.65|2.25|3.65|2.25|3.65|2.25|3.65|2.25|0
1652400510000|2022-05-13 00:08:30|3.66|2.26|3.66|2.26|3.67|2.27|3.65|2.25|0
1652400520000|2022-05-13 00:08:40|3.67|2.27|3.67|2.27|3.67|2.27|3.67|2.27|0
1652400530000|2022-05-13 00:08:50|3.66|2.26|3.67|2.27|3.67|2.27|3.66|2.26|0
1652400540000|2022-05-13 00:09:00|3.65|2.25|3.66|2.26|3.66|2.26|3.65|2.25|0
1652400550000|2022-05-13 00:09:10|3.65|2.25|3.66|2.26|3.68|2.28|3.65|2.25|0
1652400560000|2022-05-13 00:09:20|3.68|2.28|3.67|2.27|3.68|2.28|3.66|2.26|0
1652400570000|2022-05-13 00:09:30|3.68|2.28|3.67|2.27|3.68|2.28|3.66|2.26|0
1652400580000|2022-05-13 00:09:40|3.65|2.25|3.65|2.25|3.65|2.25|3.65|2.25|0
1652400590000|2022-05-13 00:09:50|3.66|2.26|3.66|2.26|3.67|2.27|3.66|2.26|0
1652400600000|2022-05-13 00:10:00|3.65|2.25|3.63|2.23|3.65|2.25|3.63|2.23|0
1652400610000|2022-05-13 00:10:10|3.61|2.21|3.59|2.19|3.61|2.21|3.59|2.19|0
1652400620000|2022-05-13 00:10:20|3.58|2.18|3.59|2.19|3.59|2.19|3.58|2.18|0
1652400630000|2022-05-13 00:10:30|3.61|2.21|3.6|2.2|3.61|2.21|3.59|2.19|0
1652400640000|2022-05-13 00:10:40|3.61|2.21|3.62|2.22|3.62|2.22|3.61|2.21|0
1652400650000|2022-05-13 00:10:50|3.61|2.21|3.62|2.22|3.62|2.22|3.61|2.21|0
1652400660000|2022-05-13 00:11:00|3.63|2.23|3.63|2.23|3.63|2.23|3.63|2.23|0
1652400670000|2022-05-13 00:11:10|3.65|2.25|3.65|2.25|3.65|2.25|3.65|2.25|0
1652400690000|2022-05-13 00:11:30|3.66|2.26|3.66|2.26|3.67|2.27|3.66|2.26|0
1652400700000|2022-05-13 00:11:40|3.65|2.25|3.67|2.27|3.67|2.27|3.65|2.25|0
1652400710000|2022-05-13 00:11:50|3.68|2.28|3.7|2.3|3.7|2.3|3.68|2.28|0
1652400720000|2022-05-13 00:12:00|3.71|2.31|3.69|2.29|3.71|2.31|3.69|2.29|0
1652400730000|2022-05-13 00:12:10|3.68|2.28|3.7|2.3|3.71|2.31|3.68|2.28|0
1652400740000|2022-05-13 00:12:20|3.71|2.31|3.7|2.3|3.71|2.31|3.69|2.29|0
1652400750000|2022-05-13 00:12:30|3.69|2.29|3.69|2.29|3.69|2.29|3.69|2.29|0
1652400760000|2022-05-13 00:12:40|3.7|2.3|3.7|2.3|3.7|2.3|3.69|2.29|0
1652400770000|2022-05-13 00:12:50|3.71|2.31|3.7|2.3|3.71|2.31|3.7|2.3|0
1652400780000|2022-05-13 00:13:00|3.69|2.29|3.69|2.29|3.69|2.29|3.69|2.29|0
1652400790000|2022-05-13 00:13:10|3.68|2.28|3.65|2.25|3.68|2.28|3.65|2.25|0
1652400800000|2022-05-13 00:13:20|3.7|2.3|3.68|2.28|3.7|2.3|3.68|2.28|0
1652400810000|2022-05-13 00:13:30|3.66|2.26|3.67|2.27|3.67|2.27|3.66|2.26|0
1652400820000|2022-05-13 00:13:40|3.69|2.29|3.72|2.32|3.72|2.32|3.69|2.29|0
1652400830000|2022-05-13 00:13:50|3.74|2.34|3.73|2.33|3.75|2.35|3.73|2.33|0
1652400840000|2022-05-13 00:14:00|3.69|2.29|3.68|2.28|3.69|2.29|3.65|2.25|0
1652400850000|2022-05-13 00:14:10|3.69|2.29|3.71|2.31|3.71|2.31|3.69|2.29|0
1652400860000|2022-05-13 00:14:20|3.7|2.3|3.72|2.32|3.73|2.33|3.7|2.3|0
1652400870000|2022-05-13 00:14:30|3.73|2.33|3.72|2.32|3.73|2.33|3.72|2.32|0
1652400880000|2022-05-13 00:14:40|3.73|2.33|3.72|2.32|3.73|2.33|3.72|2.32|0
1652400890000|2022-05-13 00:14:50|3.71|2.31|3.72|2.32|3.73|2.33|3.71|2.31|0
1652400900000|2022-05-13 00:15:00|3.71|2.31|3.73|2.33|3.73|2.33|3.71|2.31|0
1652400920000|2022-05-13 00:15:20|3.71|2.31|3.72|2.32|3.72|2.32|3.71|2.31|0
1652400930000|2022-05-13 00:15:30|3.71|2.31|3.72|2.32|3.72|2.32|3.71|2.31|0
1652400940000|2022-05-13 00:15:40|3.73|2.33|3.72|2.32|3.73|2.33|3.72|2.32|0
1652400950000|2022-05-13 00:15:50|3.71|2.31|3.71|2.31|3.71|2.31|3.71|2.31|0
1652400960000|2022-05-13 00:16:00|3.73|2.33|3.72|2.32|3.73|2.33|3.72|2.32|0
1652400970000|2022-05-13 00:16:10|3.73|2.33|3.73|2.33|3.73|2.33|3.73|2.33|0
1652400980000|2022-05-13 00:16:20|3.72|2.32|3.71|2.31|3.72|2.32|3.71|2.31|0
1652400990000|2022-05-13 00:16:30|3.63|2.23|3.56|2.16|3.64|2.24|3.56|2.16|0
1652401000000|2022-05-13 00:16:40|3.57|2.17|3.57|2.17|3.58|2.18|3.57|2.17|0
1652401010000|2022-05-13 00:16:50|3.58|2.18|3.57|2.17|3.58|2.18|3.57|2.17|0
1652401020000|2022-05-13 00:17:00|3.59|2.19|3.59|2.19|3.59|2.19|3.59|2.19|0
1652401030000|2022-05-13 00:17:10|3.58|2.18|3.57|2.17|3.58|2.18|3.56|2.16|0
1652401050000|2022-05-13 00:17:30|3.58|2.18|3.58|2.18|3.58|2.18|3.58|2.18|0
1652401060000|2022-05-13 00:17:40|3.56|2.16|3.57|2.17|3.58|2.18|3.56|2.16|0
1652401070000|2022-05-13 00:17:50|3.56|2.16|3.56|2.16|3.56|2.16|3.55|2.15|0
1652401080000|2022-05-13 00:18:00|3.54|2.14|3.55|2.15|3.56|2.16|3.54|2.14|0
1652401090000|2022-05-13 00:18:10|3.57|2.17|3.57|2.17|3.58|2.18|3.57|2.17|0
1652401100000|2022-05-13 00:18:20|3.56|2.16|3.56|2.16|3.56|2.16|3.56|2.16|0
1652401140000|2022-05-13 00:19:00|3.55|2.15|3.55|2.15|3.56|2.16|3.55|2.15|0
1652401150000|2022-05-13 00:19:10|3.56|2.16|3.56|2.16|3.56|2.16|3.56|2.16|0
1652401160000|2022-05-13 00:19:20|3.57|2.17|3.58|2.18|3.58|2.18|3.57|2.17|0
1652401170000|2022-05-13 00:19:30|3.57|2.17|3.58|2.18|3.58|2.18|3.57|2.17|0
1652401200000|2022-05-13 00:20:00|3.57|2.17|3.58|2.18|3.58|2.18|3.57|2.17|0
1652401220000|2022-05-13 00:20:20|3.57|2.17|3.58|2.18|3.58|2.18|3.57|2.17|0
1652401240000|2022-05-13 00:20:40|3.57|2.17|3.57|2.17|3.57|2.17|3.57|2.17|0
1652401250000|2022-05-13 00:20:50|3.58|2.18|3.58|2.18|3.58|2.18|3.58|2.18|0
1652401260000|2022-05-13 00:21:00|3.57|2.17|3.58|2.18|3.58|2.18|3.57|2.17|0
1652401270000|2022-05-13 00:21:10|3.57|2.17|3.57|2.17|3.58|2.18|3.57|2.17|0
1652401290000|2022-05-13 00:21:30|3.56|2.16|3.56|2.16|3.56|2.16|3.56|2.16|0
1652401370000|2022-05-13 00:22:50|3.55|2.15|3.55|2.15|3.55|2.15|3.55|2.15|0
1652401380000|2022-05-13 00:23:00|3.56|2.16|3.56|2.16|3.56|2.16|3.55|2.15|0
1652401390000|2022-05-13 00:23:10|3.57|2.17|3.57|2.17|3.57|2.17|3.57|2.17|0
1652401400000|2022-05-13 00:23:20|3.56|2.16|3.57|2.17|3.57|2.17|3.56|2.16|0
1652401420000|2022-05-13 00:23:40|3.58|2.18|3.58|2.18|3.58|2.18|3.58|2.18|0
1652401430000|2022-05-13 00:23:50|3.59|2.19|3.58|2.18|3.59|2.19|3.58|2.18|0
1652401440000|2022-05-13 00:24:00|3.57|2.17|3.59|2.19|3.59|2.19|3.57|2.17|0
1652401450000|2022-05-13 00:24:10|3.6|2.2|3.59|2.19|3.6|2.2|3.58|2.18|0
1652401460000|2022-05-13 00:24:20|3.58|2.18|3.57|2.17|3.58|2.18|3.57|2.17|0
1652401470000|2022-05-13 00:24:30|3.59|2.19|3.61|2.21|3.61|2.21|3.59|2.19|0
1652401480000|2022-05-13 00:24:40|3.62|2.22|3.62|2.22|3.62|2.22|3.62|2.22|0
1652401490000|2022-05-13 00:24:50|3.61|2.21|3.62|2.22|3.62|2.22|3.61|2.21|0
1652401500000|2022-05-13 00:25:00|3.63|2.23|3.61|2.21|3.63|2.23|3.61|2.21|0
1652401510000|2022-05-13 00:25:10|3.62|2.22|3.61|2.21|3.62|2.22|3.61|2.21|0
1652401520000|2022-05-13 00:25:20|3.6|2.2|3.59|2.19|3.6|2.2|3.59|2.19|0
1652401530000|2022-05-13 00:25:30|3.6|2.2|3.6|2.2|3.61|2.21|3.6|2.2|0
1652401540000|2022-05-13 00:25:40|3.61|2.21|3.59|2.19|3.61|2.21|3.59|2.19|0
1652401550000|2022-05-13 00:25:50|3.6|2.2|3.59|2.19|3.6|2.2|3.59|2.19|0
1652401570000|2022-05-13 00:26:10|3.63|2.23|3.63|2.23|3.63|2.23|3.63|2.23|0
1652401580000|2022-05-13 00:26:20|3.65|2.25|3.66|2.26|3.66|2.26|3.64|2.24|0
1652401590000|2022-05-13 00:26:30|3.65|2.25|3.65|2.25|3.65|2.25|3.65|2.25|0
1652401600000|2022-05-13 00:26:40|3.64|2.24|3.63|2.23|3.64|2.24|3.63|2.23|0
1652401620000|2022-05-13 00:27:00|3.64|2.24|3.63|2.23|3.64|2.24|3.63|2.23|0
1652401630000|2022-05-13 00:27:10|3.64|2.24|3.63|2.23|3.64|2.24|3.63|2.23|0
1652401650000|2022-05-13 00:27:30|3.64|2.24|3.63|2.23|3.64|2.24|3.63|2.23|0
1652401670000|2022-05-13 00:27:50|3.64|2.24|3.64|2.24|3.64|2.24|3.64|2.24|0
1652401680000|2022-05-13 00:28:00|3.63|2.23|3.64|2.24|3.64|2.24|3.63|2.23|0
1652401690000|2022-05-13 00:28:10|3.65|2.25|3.65|2.25|3.65|2.25|3.65|2.25|0
1652401700000|2022-05-13 00:28:20|3.66|2.26|3.66|2.26|3.66|2.26|3.66|2.26|0
1652401720000|2022-05-13 00:28:40|3.65|2.25|3.66|2.26|3.66|2.26|3.65|2.25|0
1652401730000|2022-05-13 00:28:50|3.67|2.27|3.67|2.27|3.67|2.27|3.67|2.27|0
1652401740000|2022-05-13 00:29:00|3.66|2.26|3.66|2.26|3.66|2.26|3.66|2.26|0
1652401750000|2022-05-13 00:29:10|3.67|2.27|3.67|2.27|3.67|2.27|3.67|2.27|0
1652401760000|2022-05-13 00:29:20|3.68|2.28|3.68|2.28|3.69|2.29|3.68|2.28|0
1652401770000|2022-05-13 00:29:30|3.69|2.29|3.69|2.29|3.69|2.29|3.68|2.28|0
1652401780000|2022-05-13 00:29:40|3.68|2.28|3.69|2.29|3.69|2.29|3.68|2.28|0
1652401800000|2022-05-13 00:30:00|3.7|2.3|3.7|2.3|3.7|2.3|3.69|2.29|0
1652401810000|2022-05-13 00:30:10|3.71|2.31|3.71|2.31|3.71|2.31|3.71|2.31|0
1652401830000|2022-05-13 00:30:30|3.7|2.3|3.7|2.3|3.7|2.3|3.7|2.3|0
1652401840000|2022-05-13 00:30:40|3.71|2.31|3.72|2.32|3.72|2.32|3.71|2.31|0
1652401850000|2022-05-13 00:30:50|3.71|2.31|3.71|2.31|3.71|2.31|3.71|2.31|0
1652401870000|2022-05-13 00:31:10|3.74|2.34|3.74|2.34|3.74|2.34|3.74|2.34|0
1652401880000|2022-05-13 00:31:20|3.75|2.35|3.77|2.37|3.77|2.37|3.75|2.35|0
1652401890000|2022-05-13 00:31:30|3.8|2.4|3.8|2.4|3.8|2.4|3.79|2.39|0
1652401900000|2022-05-13 00:31:40|3.78|2.38|3.77|2.37|3.78|2.38|3.77|2.37|0
1652401940000|2022-05-13 00:32:20|3.78|2.38|3.77|2.37|3.78|2.38|3.77|2.37|0
1652401950000|2022-05-13 00:32:30|3.78|2.38|3.78|2.38|3.78|2.38|3.78|2.38|0
1652401960000|2022-05-13 00:32:40|3.79|2.39|3.79|2.39|3.79|2.39|3.79|2.39|0
1652401970000|2022-05-13 00:32:50|3.78|2.38|3.78|2.38|3.79|2.39|3.78|2.38|0
1652401980000|2022-05-13 00:33:00|3.77|2.37|3.77|2.37|3.77|2.37|3.77|2.37|0
1652401990000|2022-05-13 00:33:10|3.78|2.38|3.78|2.38|3.79|2.39|3.78|2.38|0
1652402000000|2022-05-13 00:33:20|3.77|2.37|3.78|2.38|3.78|2.38|3.77|2.37|0
1652402020000|2022-05-13 00:33:40|3.77|2.37|3.77|2.37|3.77|2.37|3.77|2.37|0
1652402050000|2022-05-13 00:34:10|3.78|2.38|3.78|2.38|3.78|2.38|3.78|2.38|0
1652402060000|2022-05-13 00:34:20|3.77|2.37|3.77|2.37|3.77|2.37|3.77|2.37|0
1652402070000|2022-05-13 00:34:30|3.85|2.45|3.85|2.45|3.85|2.45|3.85|2.45|0
1652402120000|2022-05-13 00:35:20|3.86|2.46|3.85|2.45|3.86|2.46|3.85|2.45|0
1652402130000|2022-05-13 00:35:30|3.83|2.43|3.81|2.41|3.83|2.43|3.81|2.41|0
1652402140000|2022-05-13 00:35:40|3.83|2.43|3.82|2.42|3.83|2.43|3.82|2.42|0
1652402150000|2022-05-13 00:35:50|3.81|2.41|3.83|2.43|3.83|2.43|3.8|2.4|0
1652402160000|2022-05-13 00:36:00|3.82|2.42|3.8|2.4|3.82|2.42|3.8|2.4|0
1652402170000|2022-05-13 00:36:10|3.82|2.42|3.83|2.43|3.83|2.43|3.82|2.42|0
1652402180000|2022-05-13 00:36:20|3.82|2.42|3.83|2.43|3.83|2.43|3.82|2.42|0
1652402190000|2022-05-13 00:36:30|3.84|2.44|3.84|2.44|3.84|2.44|3.83|2.43|0
1652402200000|2022-05-13 00:36:40|3.83|2.43|3.83|2.43|3.83|2.43|3.83|2.43|0
1652402210000|2022-05-13 00:36:50|3.84|2.44|3.84|2.44|3.84|2.44|3.84|2.44|0
1652402220000|2022-05-13 00:37:00|3.83|2.43|3.84|2.44|3.84|2.44|3.83|2.43|0
1652402230000|2022-05-13 00:37:10|3.83|2.43|3.83|2.43|3.83|2.43|3.83|2.43|0
1652402240000|2022-05-13 00:37:20|3.82|2.42|3.83|2.43|3.83|2.43|3.81|2.41|0
1652402250000|2022-05-13 00:37:30|3.84|2.44|3.83|2.43|3.84|2.44|3.83|2.43|0
1652402260000|2022-05-13 00:37:40|3.84|2.44|3.84|2.44|3.84|2.44|3.84|2.44|0
1652402270000|2022-05-13 00:37:50|3.83|2.43|3.83|2.43|3.83|2.43|3.83|2.43|0
1652402280000|2022-05-13 00:38:00|3.84|2.44|3.84|2.44|3.84|2.44|3.84|2.44|0
1652402290000|2022-05-13 00:38:10|3.85|2.45|3.85|2.45|3.85|2.45|3.85|2.45|0
1652402300000|2022-05-13 00:38:20|3.84|2.44|3.84|2.44|3.85|2.45|3.84|2.44|0
1652402310000|2022-05-13 00:38:30|3.85|2.45|3.86|2.46|3.86|2.46|3.85|2.45|0
1652402320000|2022-05-13 00:38:40|3.85|2.45|3.87|2.47|3.87|2.47|3.85|2.45|0
1652402330000|2022-05-13 00:38:50|3.86|2.46|3.87|2.47|3.87|2.47|3.86|2.46|0
1652402340000|2022-05-13 00:39:00|3.88|2.48|3.87|2.47|3.88|2.48|3.87|2.47|0
1652402350000|2022-05-13 00:39:10|3.88|2.48|3.88|2.48|3.88|2.48|3.88|2.48|0
1652402360000|2022-05-13 00:39:20|3.87|2.47|3.87|2.47|3.87|2.47|3.87|2.47|0
1652402370000|2022-05-13 00:39:30|3.86|2.46|3.86|2.46|3.87|2.47|3.86|2.46|0
1652402380000|2022-05-13 00:39:40|3.88|2.48|3.88|2.48|3.88|2.48|3.88|2.48|0
1652402390000|2022-05-13 00:39:50|3.89|2.49|3.89|2.49|3.89|2.49|3.88|2.48|0
1652402400000|2022-05-13 00:40:00|3.88|2.48|3.9|2.5|3.9|2.5|3.88|2.48|0
1652402420000|2022-05-13 00:40:20|3.89|2.49|3.88|2.48|3.89|2.49|3.88|2.48|0
1652402430000|2022-05-13 00:40:30|3.89|2.49|3.9|2.5|3.9|2.5|3.89|2.49|0
1652402440000|2022-05-13 00:40:40|3.89|2.49|3.89|2.49|3.89|2.49|3.89|2.49|0
1652402450000|2022-05-13 00:40:50|3.88|2.48|3.9|2.5|3.9|2.5|3.88|2.48|0
1652402460000|2022-05-13 00:41:00|3.89|2.49|3.88|2.48|3.89|2.49|3.88|2.48|0
1652402470000|2022-05-13 00:41:10|3.89|2.49|3.89|2.49|3.89|2.49|3.89|2.49|0
1652402480000|2022-05-13 00:41:20|3.88|2.48|3.88|2.48|3.88|2.48|3.88|2.48|0
1652402510000|2022-05-13 00:41:50|3.9|2.5|3.9|2.5|3.9|2.5|3.89|2.49|0
1652402540000|2022-05-13 00:42:20|3.89|2.49|3.89|2.49|3.89|2.49|3.89|2.49|0
1652402550000|2022-05-13 00:42:30|3.88|2.48|3.88|2.48|3.88|2.48|3.88|2.48|0
1652402560000|2022-05-13 00:42:40|3.87|2.47|3.88|2.48|3.88|2.48|3.87|2.47|0
1652402570000|2022-05-13 00:42:50|3.87|2.47|3.85|2.45|3.87|2.47|3.85|2.45|0
1652402580000|2022-05-13 00:43:00|3.86|2.46|3.86|2.46|3.86|2.46|3.86|2.46|0
1652402610000|2022-05-13 00:43:30|3.88|2.48|3.88|2.48|3.88|2.48|3.88|2.48|0
1652402620000|2022-05-13 00:43:40|3.89|2.49|3.9|2.5|3.9|2.5|3.89|2.49|0
1652402630000|2022-05-13 00:43:50|3.89|2.49|3.89|2.49|3.89|2.49|3.89|2.49|0
1652402640000|2022-05-13 00:44:00|3.9|2.5|3.89|2.49|3.9|2.5|3.89|2.49|0
1652402650000|2022-05-13 00:44:10|3.88|2.48|3.88|2.48|3.88|2.48|3.88|2.48|0
1652402660000|2022-05-13 00:44:20|3.87|2.47|3.88|2.48|3.89|2.49|3.87|2.47|0
1652402670000|2022-05-13 00:44:30|3.87|2.47|3.87|2.47|3.87|2.47|3.87|2.47|0
1652402680000|2022-05-13 00:44:40|3.86|2.46|3.86|2.46|3.86|2.46|3.86|2.46|0
1652402690000|2022-05-13 00:44:50|3.87|2.47|3.86|2.46|3.87|2.47|3.86|2.46|0
1652402700000|2022-05-13 00:45:00|3.85|2.45|3.86|2.46|3.86|2.46|3.85|2.45|0
1652402710000|2022-05-13 00:45:10|3.85|2.45|3.85|2.45|3.85|2.45|3.85|2.45|0
1652402720000|2022-05-13 00:45:20|3.86|2.46|3.86|2.46|3.86|2.46|3.85|2.45|0
1652402750000|2022-05-13 00:45:50|3.85|2.45|3.85|2.45|3.85|2.45|3.85|2.45|0
1652402760000|2022-05-13 00:46:00|3.86|2.46|3.85|2.45|3.86|2.46|3.85|2.45|0
1652402770000|2022-05-13 00:46:10|3.86|2.46|3.85|2.45|3.86|2.46|3.85|2.45|0
1652402780000|2022-05-13 00:46:20|3.86|2.46|3.85|2.45|3.86|2.46|3.85|2.45|0
1652402790000|2022-05-13 00:46:30|3.86|2.46|3.85|2.45|3.86|2.46|3.85|2.45|0
1652402800000|2022-05-13 00:46:40|3.86|2.46|3.87|2.47|3.87|2.47|3.86|2.46|0
1652402810000|2022-05-13 00:46:50|3.86|2.46|3.86|2.46|3.86|2.46|3.86|2.46|0
1652402830000|2022-05-13 00:47:10|3.85|2.45|3.87|2.47|3.87|2.47|3.85|2.45|0
1652402840000|2022-05-13 00:47:20|3.88|2.48|3.87|2.47|3.88|2.48|3.87|2.47|0
1652402860000|2022-05-13 00:47:40|3.86|2.46|3.86|2.46|3.86|2.46|3.86|2.46|0
1652402880000|2022-05-13 00:48:00|3.85|2.45|3.84|2.44|3.85|2.45|3.84|2.44|0
1652402900000|2022-05-13 00:48:20|3.85|2.45|3.84|2.44|3.85|2.45|3.84|2.44|0
1652402910000|2022-05-13 00:48:30|3.86|2.46|3.85|2.45|3.86|2.46|3.85|2.45|0
1652402940000|2022-05-13 00:49:00|3.86|2.46|3.85|2.45|3.86|2.46|3.85|2.45|0
1652402960000|2022-05-13 00:49:20|3.84|2.44|3.84|2.44|3.84|2.44|3.84|2.44|0
1652402980000|2022-05-13 00:49:40|3.83|2.43|3.83|2.43|3.83|2.43|3.83|2.43|0
1652402990000|2022-05-13 00:49:50|3.82|2.42|3.82|2.42|3.82|2.42|3.82|2.42|0
1652403030000|2022-05-13 00:50:30|3.83|2.43|3.84|2.44|3.84|2.44|3.83|2.43|0
1652403040000|2022-05-13 00:50:40|3.83|2.43|3.83|2.43|3.83|2.43|3.83|2.43|0
1652403050000|2022-05-13 00:50:50|3.84|2.44|3.84|2.44|3.84|2.44|3.83|2.43|0
1652403060000|2022-05-13 00:51:00|3.83|2.43|3.83|2.43|3.83|2.43|3.83|2.43|0
1652403070000|2022-05-13 00:51:10|3.82|2.42|3.82|2.42|3.82|2.42|3.82|2.42|0
1652403090000|2022-05-13 00:51:30|3.83|2.43|3.83|2.43|3.83|2.43|3.83|2.43|0
1652403100000|2022-05-13 00:51:40|3.82|2.42|3.82|2.42|3.82|2.42|3.82|2.42|0
1652403120000|2022-05-13 00:52:00|3.83|2.43|3.82|2.42|3.83|2.43|3.82|2.42|0
1652403130000|2022-05-13 00:52:10|3.83|2.43|3.82|2.42|3.83|2.43|3.82|2.42|0
1652403150000|2022-05-13 00:52:30|3.83|2.43|3.83|2.43|3.83|2.43|3.83|2.43|0
1652403160000|2022-05-13 00:52:40|3.84|2.44|3.84|2.44|3.85|2.45|3.84|2.44|0
1652403170000|2022-05-13 00:52:50|3.83|2.43|3.83|2.43|3.84|2.44|3.83|2.43|0
1652403180000|2022-05-13 00:53:00|3.82|2.42|3.82|2.42|3.82|2.42|3.82|2.42|0
1652403190000|2022-05-13 00:53:10|3.83|2.43|3.82|2.42|3.83|2.43|3.82|2.42|0
1652403200000|2022-05-13 00:53:20|3.83|2.43|3.83|2.43|3.83|2.43|3.83|2.43|0
1652403230000|2022-05-13 00:53:50|3.82|2.42|3.82|2.42|3.82|2.42|3.82|2.42|0
1652403260000|2022-05-13 00:54:20|3.83|2.43|3.82|2.42|3.83|2.43|3.82|2.42|0
1652403270000|2022-05-13 00:54:30|3.83|2.43|3.82|2.42|3.83|2.43|3.82|2.42|0
1652403290000|2022-05-13 00:54:50|3.83|2.43|3.83|2.43|3.83|2.43|3.83|2.43|0
1652403300000|2022-05-13 00:55:00|3.84|2.44|3.84|2.44|3.84|2.44|3.84|2.44|0
1652403310000|2022-05-13 00:55:10|3.83|2.43|3.82|2.42|3.83|2.43|3.82|2.42|0
1652403320000|2022-05-13 00:55:20|3.83|2.43|3.81|2.41|3.83|2.43|3.81|2.41|0
1652403330000|2022-05-13 00:55:30|3.82|2.42|3.82|2.42|3.82|2.42|3.81|2.41|0
1652403360000|2022-05-13 00:56:00|3.83|2.43|3.83|2.43|3.83|2.43|3.83|2.43|0
1652403370000|2022-05-13 00:56:10|3.84|2.44|3.84|2.44|3.84|2.44|3.84|2.44|0
1652403380000|2022-05-13 00:56:20|3.85|2.45|3.85|2.45|3.85|2.45|3.85|2.45|0
1652403390000|2022-05-13 00:56:30|3.86|2.46|3.86|2.46|3.86|2.46|3.85|2.45|0
1652403410000|2022-05-13 00:56:50|3.85|2.45|3.86|2.46|3.86|2.46|3.85|2.45|0
1652403420000|2022-05-13 00:57:00|3.85|2.45|3.84|2.44|3.85|2.45|3.84|2.44|0
1652403430000|2022-05-13 00:57:10|3.83|2.43|3.83|2.43|3.84|2.44|3.83|2.43|0
1652403440000|2022-05-13 00:57:20|3.84|2.44|3.83|2.43|3.84|2.44|3.83|2.43|0
1652403450000|2022-05-13 00:57:30|3.82|2.42|3.82|2.42|3.82|2.42|3.82|2.42|0
1652403460000|2022-05-13 00:57:40|3.83|2.43|3.84|2.44|3.84|2.44|3.83|2.43|0
1652403470000|2022-05-13 00:57:50|3.83|2.43|3.83|2.43|3.83|2.43|3.83|2.43|0
1652403480000|2022-05-13 00:58:00|3.84|2.44|3.83|2.43|3.84|2.44|3.83|2.43|0
1652403490000|2022-05-13 00:58:10|3.84|2.44|3.84|2.44|3.84|2.44|3.84|2.44|0
1652403500000|2022-05-13 00:58:20|3.83|2.43|3.84|2.44|3.84|2.44|3.83|2.43|0
1652403510000|2022-05-13 00:58:30|3.85|2.45|3.85|2.45|3.85|2.45|3.85|2.45|0
1652403520000|2022-05-13 00:58:40|3.84|2.44|3.84|2.44|3.84|2.44|3.84|2.44|0
1652403530000|2022-05-13 00:58:50|3.85|2.45|3.85|2.45|3.85|2.45|3.84|2.44|0
1652403540000|2022-05-13 00:59:00|3.84|2.44|3.83|2.43|3.84|2.44|3.83|2.43|0
1652403550000|2022-05-13 00:59:10|3.84|2.44|3.85|2.45|3.85|2.45|3.84|2.44|0
1652403570000|2022-05-13 00:59:30|3.86|2.46|3.87|2.47|3.87|2.47|3.86|2.46|0
1652403580000|2022-05-13 00:59:40|3.86|2.46|3.85|2.45|3.86|2.46|3.85|2.45|0
1652403600000|2022-05-13 01:00:00|3.83|2.43|3.83|2.43|3.83|2.43|3.83|2.43|0
1652403610000|2022-05-13 01:00:10|3.82|2.42|3.82|2.42|3.82|2.42|3.82|2.42|0
1652403620000|2022-05-13 01:00:20|3.83|2.43|3.84|2.44|3.84|2.44|3.83|2.43|0
1652403630000|2022-05-13 01:00:30|3.83|2.43|3.84|2.44|3.84|2.44|3.83|2.43|0
1652403640000|2022-05-13 01:00:40|3.83|2.43|3.83|2.43|3.83|2.43|3.83|2.43|0
1652403660000|2022-05-13 01:01:00|3.84|2.44|3.84|2.44|3.84|2.44|3.84|2.44|0
1652403670000|2022-05-13 01:01:10|3.85|2.45|3.84|2.44|3.85|2.45|3.84|2.44|0
1652403680000|2022-05-13 01:01:20|3.83|2.43|3.84|2.44|3.84|2.44|3.83|2.43|0
1652403690000|2022-05-13 01:01:30|3.83|2.43|3.83|2.43|3.83|2.43|3.83|2.43|0
1652403700000|2022-05-13 01:01:40|3.82|2.42|3.81|2.41|3.82|2.42|3.81|2.41|0
1652403720000|2022-05-13 01:02:00|3.82|2.42|3.81|2.41|3.82|2.42|3.81|2.41|0
1652403740000|2022-05-13 01:02:20|3.82|2.42|3.83|2.43|3.83|2.43|3.82|2.42|0
1652403750000|2022-05-13 01:02:30|3.81|2.41|3.81|2.41|3.81|2.41|3.81|2.41|0
1652403770000|2022-05-13 01:02:50|3.82|2.42|3.82|2.42|3.82|2.42|3.81|2.41|0
1652403780000|2022-05-13 01:03:00|3.81|2.41|3.83|2.43|3.83|2.43|3.81|2.41|0
1652403790000|2022-05-13 01:03:10|3.82|2.42|3.81|2.41|3.82|2.42|3.81|2.41|0
1652403800000|2022-05-13 01:03:20|3.82|2.42|3.83|2.43|3.83|2.43|3.82|2.42|0
1652403810000|2022-05-13 01:03:30|3.82|2.42|3.81|2.41|3.82|2.42|3.81|2.41|0
1652403830000|2022-05-13 01:03:50|3.8|2.4|3.78|2.38|3.8|2.4|3.78|2.38|0
1652403840000|2022-05-13 01:04:00|3.79|2.39|3.81|2.41|3.81|2.41|3.79|2.39|0
1652403850000|2022-05-13 01:04:10|3.8|2.4|3.8|2.4|3.8|2.4|3.8|2.4|0
1652403860000|2022-05-13 01:04:20|3.81|2.41|3.81|2.41|3.81|2.41|3.81|2.41|0
1652403870000|2022-05-13 01:04:30|3.82|2.42|3.82|2.42|3.82|2.42|3.82|2.42|0
1652403890000|2022-05-13 01:04:50|3.84|2.44|3.84|2.44|3.84|2.44|3.84|2.44|0
1652403900000|2022-05-13 01:05:00|3.83|2.43|3.84|2.44|3.84|2.44|3.83|2.43|0
1652403910000|2022-05-13 01:05:10|3.83|2.43|3.84|2.44|3.84|2.44|3.82|2.42|0
1652403920000|2022-05-13 01:05:20|3.83|2.43|3.83|2.43|3.83|2.43|3.82|2.42|0
1652403940000|2022-05-13 01:05:40|3.84|2.44|3.83|2.43|3.84|2.44|3.83|2.43|0
1652403980000|2022-05-13 01:06:20|3.84|2.44|3.84|2.44|3.84|2.44|3.84|2.44|0
1652404010000|2022-05-13 01:06:50|3.85|2.45|3.85|2.45|3.85|2.45|3.85|2.45|0
1652404030000|2022-05-13 01:07:10|3.84|2.44|3.84|2.44|3.84|2.44|3.84|2.44|0
1652404040000|2022-05-13 01:07:20|3.83|2.43|3.83|2.43|3.83|2.43|3.83|2.43|0
1652404050000|2022-05-13 01:07:30|3.84|2.44|3.84|2.44|3.84|2.44|3.84|2.44|0
1652404060000|2022-05-13 01:07:40|3.83|2.43|3.84|2.44|3.84|2.44|3.83|2.43|0
1652404080000|2022-05-13 01:08:00|3.83|2.43|3.83|2.43|3.83|2.43|3.83|2.43|0
1652404090000|2022-05-13 01:08:10|3.82|2.42|3.81|2.41|3.82|2.42|3.81|2.41|0
1652404100000|2022-05-13 01:08:20|3.82|2.42|3.81|2.41|3.82|2.42|3.81|2.41|0
1652404110000|2022-05-13 01:08:30|3.82|2.42|3.82|2.42|3.82|2.42|3.82|2.42|0
1652404120000|2022-05-13 01:08:40|3.81|2.41|3.81|2.41|3.81|2.41|3.81|2.41|0
1652404130000|2022-05-13 01:08:50|3.82|2.42|3.81|2.41|3.82|2.42|3.81|2.41|0
1652404140000|2022-05-13 01:09:00|3.82|2.42|3.82|2.42|3.82|2.42|3.82|2.42|0
1652404160000|2022-05-13 01:09:20|3.81|2.41|3.81|2.41|3.81|2.41|3.81|2.41|0
1652404170000|2022-05-13 01:09:30|3.82|2.42|3.82|2.42|3.82|2.42|3.82|2.42|0
1652404180000|2022-05-13 01:09:40|3.83|2.43|3.83|2.43|3.83|2.43|3.82|2.42|0
1652404190000|2022-05-13 01:09:50|3.82|2.42|3.82|2.42|3.82|2.42|3.81|2.41|0
1652404200000|2022-05-13 01:10:00|3.83|2.43|3.83|2.43|3.83|2.43|3.83|2.43|0
1652404220000|2022-05-13 01:10:20|3.82|2.42|3.82|2.42|3.82|2.42|3.82|2.42|0
1652404230000|2022-05-13 01:10:30|3.81|2.41|3.81|2.41|3.81|2.41|3.81|2.41|0
1652404240000|2022-05-13 01:10:40|3.8|2.4|3.81|2.41|3.81|2.41|3.8|2.4|0
1652404250000|2022-05-13 01:10:50|3.8|2.4|3.8|2.4|3.8|2.4|3.8|2.4|0
1652404260000|2022-05-13 01:11:00|3.79|2.39|3.8|2.4|3.8|2.4|3.79|2.39|0
1652404270000|2022-05-13 01:11:10|3.81|2.41|3.81|2.41|3.81|2.41|3.81|2.41|0
1652404280000|2022-05-13 01:11:20|3.8|2.4|3.8|2.4|3.8|2.4|3.8|2.4|0
1652404290000|2022-05-13 01:11:30|3.81|2.41|3.8|2.4|3.81|2.41|3.8|2.4|0
1652404300000|2022-05-13 01:11:40|3.81|2.41|3.81|2.41|3.81|2.41|3.8|2.4|0
1652404310000|2022-05-13 01:11:50|3.82|2.42|3.82|2.42|3.82|2.42|3.82|2.42|0
1652404320000|2022-05-13 01:12:00|3.83|2.43|3.83|2.43|3.83|2.43|3.83|2.43|0
1652404330000|2022-05-13 01:12:10|3.84|2.44|3.83|2.43|3.84|2.44|3.83|2.43|0
1652404340000|2022-05-13 01:12:20|3.82|2.42|3.82|2.42|3.82|2.42|3.82|2.42|0
1652404360000|2022-05-13 01:12:40|3.83|2.43|3.83|2.43|3.83|2.43|3.83|2.43|0
1652404370000|2022-05-13 01:12:50|3.82|2.42|3.82|2.42|3.82|2.42|3.82|2.42|0
1652404390000|2022-05-13 01:13:10|3.83|2.43|3.84|2.44|3.84|2.44|3.83|2.43|0
1652404400000|2022-05-13 01:13:20|3.83|2.43|3.83|2.43|3.83|2.43|3.83|2.43|0
1652404430000|2022-05-13 01:13:50|3.84|2.44|3.85|2.45|3.85|2.45|3.84|2.44|0
1652404440000|2022-05-13 01:14:00|3.86|2.46|3.86|2.46|3.86|2.46|3.86|2.46|0
1652404460000|2022-05-13 01:14:20|3.87|2.47|3.87|2.47|3.87|2.47|3.87|2.47|0
1652404470000|2022-05-13 01:14:30|3.85|2.45|3.86|2.46|3.86|2.46|3.85|2.45|0
1652404500000|2022-05-13 01:15:00|3.87|2.47|3.86|2.46|3.87|2.47|3.86|2.46|0
1652404510000|2022-05-13 01:15:10|3.85|2.45|3.88|2.48|3.88|2.48|3.85|2.45|0
1652404520000|2022-05-13 01:15:20|3.87|2.47|3.87|2.47|3.87|2.47|3.87|2.47|0
1652404530000|2022-05-13 01:15:30|3.88|2.48|3.9|2.5|3.9|2.5|3.88|2.48|0
1652404540000|2022-05-13 01:15:40|3.89|2.49|3.89|2.49|3.89|2.49|3.89|2.49|0
1652404550000|2022-05-13 01:15:50|3.9|2.5|3.9|2.5|3.9|2.5|3.9|2.5|0
1652404560000|2022-05-13 01:16:00|3.89|2.49|3.92|2.52|3.92|2.52|3.88|2.48|0
1652404570000|2022-05-13 01:16:10|3.91|2.51|3.9|2.5|3.91|2.51|3.9|2.5|0
1652404580000|2022-05-13 01:16:20|3.91|2.51|3.94|2.54|3.94|2.54|3.9|2.5|0
1652404590000|2022-05-13 01:16:30|3.97|2.57|3.96|2.56|3.97|2.57|3.96|2.56|0
1652404600000|2022-05-13 01:16:40|3.95|2.55|3.96|2.56|3.96|2.56|3.95|2.55|0
1652404610000|2022-05-13 01:16:50|3.97|2.57|3.96|2.56|3.97|2.57|3.95|2.55|0
1652404620000|2022-05-13 01:17:00|3.95|2.55|3.96|2.56|3.96|2.56|3.95|2.55|0
1652404640000|2022-05-13 01:17:20|3.97|2.57|3.96|2.56|3.97|2.57|3.96|2.56|0
1652404650000|2022-05-13 01:17:30|3.98|2.58|3.97|2.57|3.98|2.58|3.97|2.57|0
1652404660000|2022-05-13 01:17:40|3.98|2.58|3.97|2.57|3.98|2.58|3.97|2.57|0
1652404670000|2022-05-13 01:17:50|3.96|2.56|3.97|2.57|3.97|2.57|3.96|2.56|0
1652404680000|2022-05-13 01:18:00|3.98|2.58|3.98|2.58|3.98|2.58|3.98|2.58|0
1652404690000|2022-05-13 01:18:10|3.97|2.57|3.97|2.57|3.98|2.58|3.97|2.57|0
1652404700000|2022-05-13 01:18:20|3.96|2.56|3.96|2.56|3.97|2.57|3.96|2.56|0
1652404710000|2022-05-13 01:18:30|3.95|2.55|3.97|2.57|3.97|2.57|3.95|2.55|0
1652404720000|2022-05-13 01:18:40|3.96|2.56|3.97|2.57|3.97|2.57|3.96|2.56|0
1652404730000|2022-05-13 01:18:50|3.98|2.58|3.97|2.57|3.98|2.58|3.97|2.57|0
1652404740000|2022-05-13 01:19:00|3.98|2.58|3.97|2.57|3.98|2.58|3.97|2.57|0
1652404760000|2022-05-13 01:19:20|3.99|2.59|4|2.6|4|2.6|3.99|2.59|0
1652404770000|2022-05-13 01:19:30|4.02|2.62|4.01|2.61|4.02|2.62|4.01|2.61|0
1652404780000|2022-05-13 01:19:40|4.03|2.63|4.03|2.63|4.03|2.63|4.03|2.63|0
1652404790000|2022-05-13 01:19:50|4.04|2.64|4.05|2.65|4.05|2.65|4.04|2.64|0
1652404800000|2022-05-13 01:20:00|4.04|2.64|4.03|2.63|4.04|2.64|4.03|2.63|0
1652404810000|2022-05-13 01:20:10|4.02|2.62|4.02|2.62|4.03|2.63|4.02|2.62|0
1652404820000|2022-05-13 01:20:20|4.03|2.63|4.03|2.63|4.04|2.64|4.03|2.63|0
1652404830000|2022-05-13 01:20:30|4.04|2.64|4.05|2.65|4.05|2.65|4.04|2.64|0
1652404850000|2022-05-13 01:20:50|4.06|2.66|4.06|2.66|4.06|2.66|4.06|2.66|0
1652404860000|2022-05-13 01:21:00|4.08|2.68|4.08|2.68|4.08|2.68|4.08|2.68|0
1652404880000|2022-05-13 01:21:20|4.09|2.69|4.09|2.69|4.1|2.7|4.09|2.69|0
1652404890000|2022-05-13 01:21:30|4.1|2.7|4.1|2.7|4.1|2.7|4.1|2.7|0
1652404900000|2022-05-13 01:21:40|4.09|2.69|4.09|2.69|4.09|2.69|4.09|2.69|0
1652404910000|2022-05-13 01:21:50|4.1|2.7|4.1|2.7|4.1|2.7|4.1|2.7|0
1652404920000|2022-05-13 01:22:00|4.11|2.71|4.1|2.7|4.11|2.71|4.09|2.69|0
1652404930000|2022-05-13 01:22:10|4.09|2.69|4.09|2.69|4.09|2.69|4.09|2.69|0
1652404940000|2022-05-13 01:22:20|4.08|2.68|4.07|2.67|4.08|2.68|4.07|2.67|0
1652404970000|2022-05-13 01:22:50|4.08|2.68|4.09|2.69|4.09|2.69|4.08|2.68|0
1652404980000|2022-05-13 01:23:00|4.08|2.68|4.07|2.67|4.08|2.68|4.07|2.67|0
1652404990000|2022-05-13 01:23:10|4.06|2.66|4.07|2.67|4.07|2.67|4.06|2.66|0
1652405000000|2022-05-13 01:23:20|4.08|2.68|4.09|2.69|4.1|2.7|4.08|2.68|0
1652405010000|2022-05-13 01:23:30|4.1|2.7|4.09|2.69|4.1|2.7|4.09|2.69|0
1652405020000|2022-05-13 01:23:40|4.1|2.7|4.09|2.69|4.1|2.7|4.09|2.69|0
1652405030000|2022-05-13 01:23:50|4.1|2.7|4.1|2.7|4.1|2.7|4.1|2.7|0
1652405040000|2022-05-13 01:24:00|4.09|2.69|4.09|2.69|4.09|2.69|4.09|2.69|0
1652405100000|2022-05-13 01:25:00|4.1|2.7|4.1|2.7|4.1|2.7|4.1|2.7|0
1652405110000|2022-05-13 01:25:10|4.09|2.69|4.1|2.7|4.1|2.7|4.09|2.69|0
1652405120000|2022-05-13 01:25:20|4.09|2.69|4.11|2.71|4.11|2.71|4.09|2.69|0
1652405130000|2022-05-13 01:25:30|4.12|2.72|4.13|2.73|4.13|2.73|4.12|2.72|0
1652405140000|2022-05-13 01:25:40|4.12|2.72|4.12|2.72|4.12|2.72|4.12|2.72|0
1652405150000|2022-05-13 01:25:50|4.13|2.73|4.12|2.72|4.13|2.73|4.12|2.72|0
1652405160000|2022-05-13 01:26:00|4.14|2.74|4.13|2.73|4.14|2.74|4.13|2.73|0
1652405170000|2022-05-13 01:26:10|4.12|2.72|4.12|2.72|4.12|2.72|4.12|2.72|0
1652405180000|2022-05-13 01:26:20|4.13|2.73|4.12|2.72|4.13|2.73|4.12|2.72|0
1652405190000|2022-05-13 01:26:30|4.13|2.73|4.12|2.72|4.13|2.73|4.12|2.72|0
1652405200000|2022-05-13 01:26:40|4.13|2.73|4.1|2.7|4.13|2.73|4.1|2.7|0
1652405210000|2022-05-13 01:26:50|4.09|2.69|4.09|2.69|4.09|2.69|4.09|2.69|0
1652405220000|2022-05-13 01:27:00|4.11|2.71|4.1|2.7|4.11|2.71|4.1|2.7|0
1652405240000|2022-05-13 01:27:20|4.09|2.69|4.09|2.69|4.1|2.7|4.09|2.69|0
1652405250000|2022-05-13 01:27:30|4.08|2.68|4.09|2.69|4.09|2.69|4.08|2.68|0
1652405280000|2022-05-13 01:28:00|4.1|2.7|4.1|2.7|4.1|2.7|4.1|2.7|0
1652405290000|2022-05-13 01:28:10|4.09|2.69|4.09|2.69|4.09|2.69|4.09|2.69|0
1652405320000|2022-05-13 01:28:40|4.08|2.68|4.08|2.68|4.08|2.68|4.07|2.67|0
1652405330000|2022-05-13 01:28:50|4.07|2.67|4.08|2.68|4.08|2.68|4.07|2.67|0
1652405350000|2022-05-13 01:29:10|4.07|2.67|4.07|2.67|4.07|2.67|4.07|2.67|0
1652405360000|2022-05-13 01:29:20|4.08|2.68|4.08|2.68|4.08|2.68|4.07|2.67|0
1652405370000|2022-05-13 01:29:30|4.07|2.67|4.07|2.67|4.08|2.68|4.07|2.67|0
1652405380000|2022-05-13 01:29:40|4.06|2.66|4.06|2.66|4.07|2.67|4.06|2.66|0
1652405390000|2022-05-13 01:29:50|4.08|2.68|4.07|2.67|4.08|2.68|4.07|2.67|0
1652405400000|2022-05-13 01:30:00|4.08|2.68|4.08|2.68|4.09|2.69|4.08|2.68|0
1652405410000|2022-05-13 01:30:10|4.09|2.69|4.08|2.68|4.09|2.69|4.08|2.68|0
1652405420000|2022-05-13 01:30:20|4.07|2.67|4.06|2.66|4.07|2.67|4.06|2.66|0
1652405430000|2022-05-13 01:30:30|4.07|2.67|4.08|2.68|4.08|2.68|4.07|2.67|0
1652405440000|2022-05-13 01:30:40|4.07|2.67|4.08|2.68|4.08|2.68|4.07|2.67|0
1652405450000|2022-05-13 01:30:50|4.07|2.67|4.07|2.67|4.07|2.67|4.07|2.67|0
1652405460000|2022-05-13 01:31:00|4.08|2.68|4.06|2.66|4.08|2.68|4.06|2.66|0
1652405470000|2022-05-13 01:31:10|4.07|2.67|4.07|2.67|4.07|2.67|4.07|2.67|0
1652405480000|2022-05-13 01:31:20|4.08|2.68|4.07|2.67|4.08|2.68|4.07|2.67|0
1652405490000|2022-05-13 01:31:30|4.06|2.66|4.07|2.67|4.07|2.67|4.06|2.66|0
1652405500000|2022-05-13 01:31:40|4.06|2.66|4.04|2.64|4.06|2.66|4.04|2.64|0
1652405520000|2022-05-13 01:32:00|4.03|2.63|4.02|2.62|4.03|2.63|4.02|2.62|0
1652405530000|2022-05-13 01:32:10|4.01|2.61|4.02|2.62|4.02|2.62|4.01|2.61|0
1652405540000|2022-05-13 01:32:20|4.03|2.63|4.02|2.62|4.03|2.63|4.02|2.62|0
1652405550000|2022-05-13 01:32:30|4.01|2.61|4.01|2.61|4.01|2.61|4.01|2.61|0
1652405560000|2022-05-13 01:32:40|4|2.6|4|2.6|4|2.6|4|2.6|0
1652405570000|2022-05-13 01:32:50|3.99|2.59|3.99|2.59|3.99|2.59|3.99|2.59|0
1652405580000|2022-05-13 01:33:00|4|2.6|4|2.6|4|2.6|3.99|2.59|0
1652405590000|2022-05-13 01:33:10|3.99|2.59|4|2.6|4|2.6|3.99|2.59|0
1652405600000|2022-05-13 01:33:20|4.01|2.61|4.02|2.62|4.02|2.62|4.01|2.61|0
1652405610000|2022-05-13 01:33:30|4.03|2.63|4.03|2.63|4.03|2.63|4.02|2.62|0
1652405620000|2022-05-13 01:33:40|4.02|2.62|4.02|2.62|4.03|2.63|4.02|2.62|0
1652405630000|2022-05-13 01:33:50|4.03|2.63|4.05|2.65|4.05|2.65|4.02|2.62|0
1652405640000|2022-05-13 01:34:00|4.04|2.64|4.03|2.63|4.04|2.64|4.03|2.63|0
1652405650000|2022-05-13 01:34:10|4.02|2.62|4.02|2.62|4.02|2.62|4.02|2.62|0
1652405660000|2022-05-13 01:34:20|4.01|2.61|4.01|2.61|4.01|2.61|4.01|2.61|0
1652405670000|2022-05-13 01:34:30|4.02|2.62|4.01|2.61|4.02|2.62|4.01|2.61|0
1652405680000|2022-05-13 01:34:40|4.02|2.62|4.02|2.62|4.02|2.62|4.02|2.62|0
1652405690000|2022-05-13 01:34:50|4.01|2.61|4.02|2.62|4.02|2.62|4.01|2.61|0
1652405710000|2022-05-13 01:35:10|4.01|2.61|4.01|2.61|4.02|2.62|4.01|2.61|0
1652405720000|2022-05-13 01:35:20|4|2.6|4|2.6|4|2.6|4|2.6|0
1652405730000|2022-05-13 01:35:30|3.99|2.59|3.97|2.57|3.99|2.59|3.97|2.57|0
1652405740000|2022-05-13 01:35:40|3.98|2.58|3.98|2.58|3.98|2.58|3.98|2.58|0
1652405750000|2022-05-13 01:35:50|3.99|2.59|3.99|2.59|3.99|2.59|3.99|2.59|0
1652405760000|2022-05-13 01:36:00|4|2.6|3.99|2.59|4|2.6|3.99|2.59|0
1652405770000|2022-05-13 01:36:10|4|2.6|3.99|2.59|4|2.6|3.99|2.59|0
1652405780000|2022-05-13 01:36:20|4|2.6|3.99|2.59|4|2.6|3.99|2.59|0
1652405790000|2022-05-13 01:36:30|3.98|2.58|3.98|2.58|3.99|2.59|3.97|2.57|0
1652405800000|2022-05-13 01:36:40|3.96|2.56|3.98|2.58|3.98|2.58|3.96|2.56|0
1652405810000|2022-05-13 01:36:50|3.97|2.57|3.98|2.58|3.98|2.58|3.97|2.57|0
1652405820000|2022-05-13 01:37:00|3.97|2.57|3.96|2.56|3.97|2.57|3.96|2.56|0
1652405830000|2022-05-13 01:37:10|3.95|2.55|3.96|2.56|3.96|2.56|3.95|2.55|0
1652405850000|2022-05-13 01:37:30|3.98|2.58|3.98|2.58|3.98|2.58|3.98|2.58|0
1652405860000|2022-05-13 01:37:40|3.97|2.57|3.97|2.57|3.98|2.58|3.97|2.57|0
1652405870000|2022-05-13 01:37:50|3.96|2.56|3.97|2.57|3.97|2.57|3.96|2.56|0
1652405880000|2022-05-13 01:38:00|3.96|2.56|3.95|2.55|3.96|2.56|3.95|2.55|0
1652405890000|2022-05-13 01:38:10|3.93|2.53|3.92|2.52|3.93|2.53|3.91|2.51|0
1652405910000|2022-05-13 01:38:30|3.91|2.51|3.9|2.5|3.91|2.51|3.9|2.5|0
1652405920000|2022-05-13 01:38:40|3.91|2.51|3.88|2.48|3.91|2.51|3.88|2.48|0
1652405930000|2022-05-13 01:38:50|3.89|2.49|3.89|2.49|3.9|2.5|3.89|2.49|0
1652405940000|2022-05-13 01:39:00|3.88|2.48|3.88|2.48|3.89|2.49|3.88|2.48|0
1652405960000|2022-05-13 01:39:20|3.89|2.49|3.88|2.48|3.89|2.49|3.88|2.48|0
1652405970000|2022-05-13 01:39:30|3.87|2.47|3.87|2.47|3.87|2.47|3.86|2.46|0
1652405980000|2022-05-13 01:39:40|3.88|2.48|3.88|2.48|3.88|2.48|3.88|2.48|0
1652405990000|2022-05-13 01:39:50|3.89|2.49|3.89|2.49|3.89|2.49|3.89|2.49|0
1652406000000|2022-05-13 01:40:00|3.88|2.48|3.88|2.48|3.88|2.48|3.88|2.48|0
1652406010000|2022-05-13 01:40:10|3.87|2.47|3.88|2.48|3.88|2.48|3.87|2.47|0
1652406020000|2022-05-13 01:40:20|3.87|2.47|3.88|2.48|3.88|2.48|3.87|2.47|0
1652406030000|2022-05-13 01:40:30|3.89|2.49|3.9|2.5|3.9|2.5|3.89|2.49|0
1652406040000|2022-05-13 01:40:40|3.91|2.51|3.91|2.51|3.91|2.51|3.91|2.51|0
1652406050000|2022-05-13 01:40:50|3.92|2.52|3.91|2.51|3.92|2.52|3.91|2.51|0
1652406070000|2022-05-13 01:41:10|3.92|2.52|3.92|2.52|3.93|2.53|3.92|2.52|0
1652406080000|2022-05-13 01:41:20|3.93|2.53|3.94|2.54|3.94|2.54|3.93|2.53|0
1652406090000|2022-05-13 01:41:30|3.95|2.55|3.95|2.55|3.95|2.55|3.94|2.54|0
1652406100000|2022-05-13 01:41:40|3.94|2.54|3.95|2.55|3.95|2.55|3.94|2.54|0
1652406110000|2022-05-13 01:41:50|3.94|2.54|3.94|2.54|3.94|2.54|3.94|2.54|0
1652406120000|2022-05-13 01:42:00|3.95|2.55|3.94|2.54|3.95|2.55|3.94|2.54|0
1652406130000|2022-05-13 01:42:10|3.95|2.55|3.93|2.53|3.95|2.55|3.93|2.53|0
1652406140000|2022-05-13 01:42:20|3.94|2.54|3.94|2.54|3.94|2.54|3.94|2.54|0
1652406150000|2022-05-13 01:42:30|3.95|2.55|3.96|2.56|3.96|2.56|3.95|2.55|0
1652406160000|2022-05-13 01:42:40|3.95|2.55|3.95|2.55|3.95|2.55|3.95|2.55|0
1652406180000|2022-05-13 01:43:00|3.94|2.54|3.94|2.54|3.95|2.55|3.93|2.53|0
1652406190000|2022-05-13 01:43:10|3.95|2.55|3.94|2.54|3.95|2.55|3.94|2.54|0
1652406200000|2022-05-13 01:43:20|3.93|2.53|3.93|2.53|3.93|2.53|3.93|2.53|0
1652406220000|2022-05-13 01:43:40|3.92|2.52|3.91|2.51|3.92|2.52|3.91|2.51|0
1652406230000|2022-05-13 01:43:50|3.9|2.5|3.9|2.5|3.9|2.5|3.89|2.49|0
1652406250000|2022-05-13 01:44:10|3.89|2.49|3.9|2.5|3.9|2.5|3.88|2.48|0
1652406260000|2022-05-13 01:44:20|3.89|2.49|3.89|2.49|3.89|2.49|3.89|2.49|0
1652406270000|2022-05-13 01:44:30|3.88|2.48|3.88|2.48|3.88|2.48|3.88|2.48|0
1652406280000|2022-05-13 01:44:40|3.87|2.47|3.88|2.48|3.88|2.48|3.87|2.47|0
1652406290000|2022-05-13 01:44:50|3.89|2.49|3.89|2.49|3.89|2.49|3.89|2.49|0
1652406300000|2022-05-13 01:45:00|3.88|2.48|3.88|2.48|3.9|2.5|3.88|2.48|0
1652406310000|2022-05-13 01:45:10|3.9|2.5|3.89|2.49|3.9|2.5|3.89|2.49|0
1652406320000|2022-05-13 01:45:20|3.91|2.51|3.92|2.52|3.92|2.52|3.91|2.51|0
1652406330000|2022-05-13 01:45:30|3.93|2.53|3.93|2.53|3.93|2.53|3.93|2.53|0
1652406340000|2022-05-13 01:45:40|3.94|2.54|3.93|2.53|3.95|2.55|3.93|2.53|0
1652406350000|2022-05-13 01:45:50|3.94|2.54|3.94|2.54|3.94|2.54|3.94|2.54|0
1652406360000|2022-05-13 01:46:00|3.95|2.55|3.97|2.57|3.97|2.57|3.95|2.55|0
1652406370000|2022-05-13 01:46:10|3.98|2.58|3.98|2.58|3.98|2.58|3.96|2.56|0
1652406380000|2022-05-13 01:46:20|3.97|2.57|3.95|2.55|3.97|2.57|3.95|2.55|0
1652406400000|2022-05-13 01:46:40|3.94|2.54|3.95|2.55|3.95|2.55|3.94|2.54|0
1652406420000|2022-05-13 01:47:00|3.96|2.56|3.95|2.55|3.96|2.56|3.95|2.55|0
1652406430000|2022-05-13 01:47:10|3.94|2.54|3.93|2.53|3.94|2.54|3.92|2.52|0
1652406440000|2022-05-13 01:47:20|3.92|2.52|3.91|2.51|3.92|2.52|3.91|2.51|0
1652406450000|2022-05-13 01:47:30|3.92|2.52|3.92|2.52|3.92|2.52|3.92|2.52|0
1652406460000|2022-05-13 01:47:40|3.91|2.51|3.91|2.51|3.91|2.51|3.91|2.51|0
1652406470000|2022-05-13 01:47:50|3.89|2.49|3.91|2.51|3.91|2.51|3.89|2.49|0
1652406480000|2022-05-13 01:48:00|3.9|2.5|3.89|2.49|3.9|2.5|3.89|2.49|0
1652406490000|2022-05-13 01:48:10|3.88|2.48|3.9|2.5|3.9|2.5|3.88|2.48|0
1652406500000|2022-05-13 01:48:20|3.91|2.51|3.91|2.51|3.91|2.51|3.91|2.51|0
1652406520000|2022-05-13 01:48:40|3.92|2.52|3.93|2.53|3.93|2.53|3.92|2.52|0
1652406530000|2022-05-13 01:48:50|3.94|2.54|3.94|2.54|3.94|2.54|3.94|2.54|0
1652406540000|2022-05-13 01:49:00|3.92|2.52|3.92|2.52|3.93|2.53|3.92|2.52|0
1652406550000|2022-05-13 01:49:10|3.93|2.53|3.93|2.53|3.94|2.54|3.93|2.53|0
1652406560000|2022-05-13 01:49:20|3.94|2.54|3.94|2.54|3.94|2.54|3.93|2.53|0
1652406570000|2022-05-13 01:49:30|3.95|2.55|3.95|2.55|3.95|2.55|3.95|2.55|0
1652406580000|2022-05-13 01:49:40|3.96|2.56|3.95|2.55|3.96|2.56|3.95|2.55|0
1652406590000|2022-05-13 01:49:50|3.96|2.56|3.96|2.56|3.96|2.56|3.96|2.56|0
1652406600000|2022-05-13 01:50:00|3.95|2.55|3.94|2.54|3.95|2.55|3.94|2.54|0
1652406630000|2022-05-13 01:50:30|3.95|2.55|3.95|2.55|3.95|2.55|3.94|2.54|0
1652406640000|2022-05-13 01:50:40|3.94|2.54|3.94|2.54|3.96|2.56|3.94|2.54|0
1652406660000|2022-05-13 01:51:00|3.95|2.55|3.96|2.56|3.96|2.56|3.95|2.55|0
1652406670000|2022-05-13 01:51:10|3.95|2.55|3.95|2.55|3.95|2.55|3.95|2.55|0
1652406680000|2022-05-13 01:51:20|3.98|2.58|3.98|2.58|3.98|2.58|3.98|2.58|0
1652406700000|2022-05-13 01:51:40|3.99|2.59|3.98|2.58|4|2.6|3.98|2.58|0
1652406710000|2022-05-13 01:51:50|4.07|2.67|4.07|2.67|4.08|2.68|4.07|2.67|0
1652406720000|2022-05-13 01:52:00|4.06|2.66|4.04|2.64|4.06|2.66|4.04|2.64|0
1652406730000|2022-05-13 01:52:10|4.05|2.65|4.06|2.66|4.06|2.66|4.05|2.65|0
1652406740000|2022-05-13 01:52:20|4.05|2.65|4.06|2.66|4.06|2.66|4.05|2.65|0
1652406770000|2022-05-13 01:52:50|4.07|2.67|4.07|2.67|4.07|2.67|4.07|2.67|0
1652406780000|2022-05-13 01:53:00|4.08|2.68|4.07|2.67|4.08|2.68|4.07|2.67|0
1652406790000|2022-05-13 01:53:10|4.08|2.68|4.07|2.67|4.08|2.68|4.07|2.67|0
1652406800000|2022-05-13 01:53:20|4.08|2.68|4.09|2.69|4.09|2.69|4.08|2.68|0
1652406810000|2022-05-13 01:53:30|4.1|2.7|4.1|2.7|4.1|2.7|4.1|2.7|0
1652406830000|2022-05-13 01:53:50|4.11|2.71|4.1|2.7|4.11|2.71|4.1|2.7|0
1652406840000|2022-05-13 01:54:00|4.11|2.71|4.11|2.71|4.11|2.71|4.11|2.71|0
1652406860000|2022-05-13 01:54:20|4.1|2.7|4.11|2.71|4.11|2.71|4.1|2.7|0
1652406870000|2022-05-13 01:54:30|4.09|2.69|4.09|2.69|4.09|2.69|4.09|2.69|0
1652406880000|2022-05-13 01:54:40|4.1|2.7|4.1|2.7|4.1|2.7|4.09|2.69|0
1652406890000|2022-05-13 01:54:50|4.09|2.69|4.09|2.69|4.1|2.7|4.09|2.69|0
1652406900000|2022-05-13 01:55:00|4.1|2.7|4.11|2.71|4.11|2.71|4.1|2.7|0
1652406910000|2022-05-13 01:55:10|4.1|2.7|4.1|2.7|4.1|2.7|4.1|2.7|0
1652406920000|2022-05-13 01:55:20|4.08|2.68|4.1|2.7|4.1|2.7|4.08|2.68|0
1652406930000|2022-05-13 01:55:30|4.09|2.69|4.08|2.68|4.09|2.69|4.08|2.68|0
1652406940000|2022-05-13 01:55:40|4.09|2.69|4.08|2.68|4.09|2.69|4.08|2.68|0
1652406950000|2022-05-13 01:55:50|4.09|2.69|4.07|2.67|4.09|2.69|4.07|2.67|0
1652406960000|2022-05-13 01:56:00|4.06|2.66|4.06|2.66|4.06|2.66|4.06|2.66|0
1652406970000|2022-05-13 01:56:10|4.07|2.67|4.07|2.67|4.08|2.68|4.07|2.67|0
1652406980000|2022-05-13 01:56:20|4.08|2.68|4.1|2.7|4.1|2.7|4.08|2.68|0
1652407000000|2022-05-13 01:56:40|4.09|2.69|4.09|2.69|4.09|2.69|4.09|2.69|0
1652407010000|2022-05-13 01:56:50|4.08|2.68|4.07|2.67|4.08|2.68|4.07|2.67|0
1652407030000|2022-05-13 01:57:10|4.06|2.66|4.06|2.66|4.07|2.67|4.06|2.66|0
1652407050000|2022-05-13 01:57:30|4.07|2.67|4.08|2.68|4.08|2.68|4.07|2.67|0
1652407060000|2022-05-13 01:57:40|4.07|2.67|4.07|2.67|4.07|2.67|4.07|2.67|0
1652407070000|2022-05-13 01:57:50|4.06|2.66|4.06|2.66|4.06|2.66|4.06|2.66|0
1652407080000|2022-05-13 01:58:00|4.07|2.67|4.07|2.67|4.08|2.68|4.06|2.66|0
1652407090000|2022-05-13 01:58:10|4.06|2.66|4.07|2.67|4.07|2.67|4.06|2.66|0
1652407100000|2022-05-13 01:58:20|4.06|2.66|4.06|2.66|4.06|2.66|4.06|2.66|0
1652407120000|2022-05-13 01:58:40|4.07|2.67|4.06|2.66|4.07|2.67|4.06|2.66|0
1652407130000|2022-05-13 01:58:50|4.07|2.67|4.07|2.67|4.07|2.67|4.07|2.67|0
1652407140000|2022-05-13 01:59:00|4.08|2.68|4.08|2.68|4.08|2.68|4.08|2.68|0
1652407160000|2022-05-13 01:59:20|4.09|2.69|4.09|2.69|4.09|2.69|4.09|2.69|0
1652407170000|2022-05-13 01:59:30|4.08|2.68|4.08|2.68|4.1|2.7|4.08|2.68|0
1652407190000|2022-05-13 01:59:50|4.07|2.67|4.07|2.67|4.07|2.67|4.07|2.67|0
1652407200000|2022-05-13 02:00:00|4.08|2.68|4.08|2.68|4.08|2.68|4.08|2.68|0
1652407210000|2022-05-13 02:00:10|4.07|2.67|4.08|2.68|4.08|2.68|4.07|2.67|0
1652407220000|2022-05-13 02:00:20|4.09|2.69|4.1|2.7|4.1|2.7|4.09|2.69|0
1652407240000|2022-05-13 02:00:40|4.11|2.71|4.12|2.72|4.13|2.73|4.11|2.71|0
1652407250000|2022-05-13 02:00:50|4.13|2.73|4.14|2.74|4.14|2.74|4.13|2.73|0
1652407260000|2022-05-13 02:01:00|4.15|2.75|4.15|2.75|4.15|2.75|4.15|2.75|0
1652407270000|2022-05-13 02:01:10|4.14|2.74|4.15|2.75|4.15|2.75|4.14|2.74|0
1652407290000|2022-05-13 02:01:30|4.14|2.74|4.14|2.74|4.14|2.74|4.14|2.74|0
1652407300000|2022-05-13 02:01:40|4.13|2.73|4.1|2.7|4.13|2.73|4.1|2.7|0
1652407310000|2022-05-13 02:01:50|4.11|2.71|4.11|2.71|4.11|2.71|4.11|2.71|0
1652407320000|2022-05-13 02:02:00|4.1|2.7|4.12|2.72|4.12|2.72|4.1|2.7|0
1652407330000|2022-05-13 02:02:10|4.13|2.73|4.14|2.74|4.14|2.74|4.12|2.72|0
1652407340000|2022-05-13 02:02:20|4.15|2.75|4.14|2.74|4.15|2.75|4.14|2.74|0
1652407350000|2022-05-13 02:02:30|4.15|2.75|4.14|2.74|4.15|2.75|4.14|2.74|0
1652407360000|2022-05-13 02:02:40|4.18|2.78|4.16|2.76|4.18|2.78|4.16|2.76|0
1652407370000|2022-05-13 02:02:50|4.17|2.77|4.16|2.76|4.17|2.77|4.16|2.76|0
1652407380000|2022-05-13 02:03:00|4.17|2.77|4.17|2.77|4.17|2.77|4.16|2.76|0
1652407390000|2022-05-13 02:03:10|4.16|2.76|4.15|2.75|4.16|2.76|4.15|2.75|0
1652407400000|2022-05-13 02:03:20|4.14|2.74|4.15|2.75|4.15|2.75|4.14|2.74|0
1652407410000|2022-05-13 02:03:30|4.16|2.76|4.15|2.75|4.16|2.76|4.15|2.75|0
1652407420000|2022-05-13 02:03:40|4.14|2.74|4.15|2.75|4.15|2.75|4.14|2.74|0
1652407430000|2022-05-13 02:03:50|4.16|2.76|4.16|2.76|4.16|2.76|4.15|2.75|0
1652407440000|2022-05-13 02:04:00|4.15|2.75|4.14|2.74|4.15|2.75|4.14|2.74|0
1652407460000|2022-05-13 02:04:20|4.12|2.72|4.11|2.71|4.12|2.72|4.11|2.71|0
1652407470000|2022-05-13 02:04:30|4.1|2.7|4.1|2.7|4.1|2.7|4.1|2.7|0
1652407480000|2022-05-13 02:04:40|4.11|2.71|4.12|2.72|4.12|2.72|4.11|2.71|0
1652407490000|2022-05-13 02:04:50|4.13|2.73|4.13|2.73|4.13|2.73|4.13|2.73|0
1652407500000|2022-05-13 02:05:00|4.14|2.74|4.12|2.72|4.14|2.74|4.12|2.72|0
1652407510000|2022-05-13 02:05:10|4.13|2.73|4.13|2.73|4.13|2.73|4.13|2.73|0
1652407520000|2022-05-13 02:05:20|4.12|2.72|4.13|2.73|4.13|2.73|4.12|2.72|0
1652407550000|2022-05-13 02:05:50|4.14|2.74|4.13|2.73|4.14|2.74|4.13|2.73|0
1652407560000|2022-05-13 02:06:00|4.14|2.74|4.15|2.75|4.15|2.75|4.14|2.74|0
1652407570000|2022-05-13 02:06:10|4.14|2.74|4.15|2.75|4.15|2.75|4.14|2.74|0
1652407580000|2022-05-13 02:06:20|4.16|2.76|4.15|2.75|4.17|2.77|4.15|2.75|0
1652407590000|2022-05-13 02:06:30|4.16|2.76|4.16|2.76|4.16|2.76|4.16|2.76|0
1652407600000|2022-05-13 02:06:40|4.15|2.75|4.15|2.75|4.15|2.75|4.15|2.75|0
1652407610000|2022-05-13 02:06:50|4.16|2.76|4.14|2.74|4.16|2.76|4.14|2.74|0
1652407620000|2022-05-13 02:07:00|4.13|2.73|4.12|2.72|4.13|2.73|4.12|2.72|0
1652407630000|2022-05-13 02:07:10|4.13|2.73|4.13|2.73|4.13|2.73|4.13|2.73|0
1652407640000|2022-05-13 02:07:20|4.14|2.74|4.13|2.73|4.14|2.74|4.13|2.73|0
1652407660000|2022-05-13 02:07:40|4.14|2.74|4.13|2.73|4.14|2.74|4.13|2.73|0
1652407670000|2022-05-13 02:07:50|4.12|2.72|4.12|2.72|4.12|2.72|4.12|2.72|0
1652407680000|2022-05-13 02:08:00|4.11|2.71|4.11|2.71|4.11|2.71|4.11|2.71|0
1652407690000|2022-05-13 02:08:10|4.14|2.74|4.12|2.72|4.14|2.74|4.12|2.72|0
1652407700000|2022-05-13 02:08:20|4.13|2.73|4.13|2.73|4.14|2.74|4.13|2.73|0
1652407710000|2022-05-13 02:08:30|4.12|2.72|4.12|2.72|4.13|2.73|4.12|2.72|0
1652407720000|2022-05-13 02:08:40|4.11|2.71|4.11|2.71|4.11|2.71|4.11|2.71|0
1652407730000|2022-05-13 02:08:50|4.12|2.72|4.11|2.71|4.12|2.72|4.11|2.71|0
1652407740000|2022-05-13 02:09:00|4.1|2.7|4.1|2.7|4.1|2.7|4.1|2.7|0
1652407760000|2022-05-13 02:09:20|4.09|2.69|4.09|2.69|4.09|2.69|4.09|2.69|0
1652407780000|2022-05-13 02:09:40|4.08|2.68|4.09|2.69|4.09|2.69|4.08|2.68|0
1652407800000|2022-05-13 02:10:00|4.1|2.7|4.1|2.7|4.1|2.7|4.1|2.7|0
1652407820000|2022-05-13 02:10:20|4.09|2.69|4.09|2.69|4.09|2.69|4.09|2.69|0
1652407840000|2022-05-13 02:10:40|4.08|2.68|4.08|2.68|4.09|2.69|4.08|2.68|0
1652407850000|2022-05-13 02:10:50|4.09|2.69|4.09|2.69|4.09|2.69|4.09|2.69|0
1652407870000|2022-05-13 02:11:10|4.08|2.68|4.09|2.69|4.09|2.69|4.08|2.68|0
1652407880000|2022-05-13 02:11:20|4.08|2.68|4.07|2.67|4.08|2.68|4.07|2.67|0
1652407890000|2022-05-13 02:11:30|4.05|2.65|4.05|2.65|4.05|2.65|4.05|2.65|0
1652407900000|2022-05-13 02:11:40|4.06|2.66|4.05|2.65|4.06|2.66|4.05|2.65|0
1652407910000|2022-05-13 02:11:50|4.04|2.64|4.03|2.63|4.04|2.64|4.03|2.63|0
1652407920000|2022-05-13 02:12:00|4.04|2.64|4.04|2.64|4.04|2.64|4.02|2.62|0
1652407940000|2022-05-13 02:12:20|4.06|2.66|4.05|2.65|4.06|2.66|4.05|2.65|0
1652407950000|2022-05-13 02:12:30|4.04|2.64|4.05|2.65|4.05|2.65|4.04|2.64|0
1652407970000|2022-05-13 02:12:50|4.04|2.64|4.03|2.63|4.05|2.65|4.03|2.63|0
1652407980000|2022-05-13 02:13:00|4.04|2.64|4.05|2.65|4.05|2.65|4.04|2.64|0
1652407990000|2022-05-13 02:13:10|4.04|2.64|4.05|2.65|4.05|2.65|4.04|2.64|0
1652408000000|2022-05-13 02:13:20|4.06|2.66|4.06|2.66|4.06|2.66|4.06|2.66|0
1652408020000|2022-05-13 02:13:40|4.05|2.65|4.06|2.66|4.06|2.66|4.05|2.65|0
1652408030000|2022-05-13 02:13:50|4.05|2.65|4.07|2.67|4.07|2.67|4.05|2.65|0
1652408040000|2022-05-13 02:14:00|4.06|2.66|4.06|2.66|4.06|2.66|4.06|2.66|0
1652408050000|2022-05-13 02:14:10|4.07|2.67|4.07|2.67|4.07|2.67|4.07|2.67|0
1652408060000|2022-05-13 02:14:20|4.08|2.68|4.06|2.66|4.08|2.68|4.06|2.66|0
1652408070000|2022-05-13 02:14:30|4.07|2.67|4.06|2.66|4.07|2.67|4.06|2.66|0
1652408080000|2022-05-13 02:14:40|4.07|2.67|4.06|2.66|4.07|2.67|4.06|2.66|0
1652408090000|2022-05-13 02:14:50|4.05|2.65|4.05|2.65|4.05|2.65|4.05|2.65|0
1652408110000|2022-05-13 02:15:10|4.04|2.64|4.04|2.64|4.04|2.64|4.04|2.64|0
1652408120000|2022-05-13 02:15:20|4.03|2.63|4.03|2.63|4.03|2.63|4.03|2.63|0
1652408130000|2022-05-13 02:15:30|4.04|2.64|4.04|2.64|4.04|2.64|4.04|2.64|0
1652408140000|2022-05-13 02:15:40|4.06|2.66|4.06|2.66|4.06|2.66|4.06|2.66|0
1652408150000|2022-05-13 02:15:50|4.08|2.68|4.07|2.67|4.08|2.68|4.07|2.67|0
1652408160000|2022-05-13 02:16:00|4.08|2.68|4.08|2.68|4.08|2.68|4.07|2.67|0
1652408210000|2022-05-13 02:16:50|4.12|2.72|4.11|2.71|4.12|2.72|4.11|2.71|0
1652408220000|2022-05-13 02:17:00|4.12|2.72|4.09|2.69|4.12|2.72|4.09|2.69|0
1652408230000|2022-05-13 02:17:10|4.1|2.7|4.1|2.7|4.1|2.7|4.09|2.69|0
1652408240000|2022-05-13 02:17:20|4.09|2.69|4.08|2.68|4.1|2.7|4.08|2.68|0
1652408250000|2022-05-13 02:17:30|4.09|2.69|4.1|2.7|4.1|2.7|4.09|2.69|0
1652408260000|2022-05-13 02:17:40|4.09|2.69|4.1|2.7|4.1|2.7|4.09|2.69|0
1652408270000|2022-05-13 02:17:50|4.11|2.71|4.11|2.71|4.11|2.71|4.11|2.71|0
1652408280000|2022-05-13 02:18:00|4.12|2.72|4.13|2.73|4.13|2.73|4.12|2.72|0
1652408300000|2022-05-13 02:18:20|4.14|2.74|4.14|2.74|4.14|2.74|4.14|2.74|0
1652408310000|2022-05-13 02:18:30|4.13|2.73|4.13|2.73|4.13|2.73|4.13|2.73|0
1652408320000|2022-05-13 02:18:40|4.12|2.72|4.12|2.72|4.12|2.72|4.11|2.71|0
1652408330000|2022-05-13 02:18:50|4.13|2.73|4.13|2.73|4.13|2.73|4.13|2.73|0
1652408340000|2022-05-13 02:19:00|4.12|2.72|4.13|2.73|4.13|2.73|4.12|2.72|0
1652408350000|2022-05-13 02:19:10|4.12|2.72|4.12|2.72|4.12|2.72|4.12|2.72|0
1652408360000|2022-05-13 02:19:20|4.11|2.71|4.11|2.71|4.11|2.71|4.11|2.71|0
1652408370000|2022-05-13 02:19:30|4.12|2.72|4.12|2.72|4.12|2.72|4.12|2.72|0
1652408390000|2022-05-13 02:19:50|4.11|2.71|4.1|2.7|4.11|2.71|4.1|2.7|0
1652408400000|2022-05-13 02:20:00|4.09|2.69|4.09|2.69|4.09|2.69|4.09|2.69|0
1652408410000|2022-05-13 02:20:10|4.1|2.7|4.07|2.67|4.1|2.7|4.07|2.67|0
1652408420000|2022-05-13 02:20:20|4.08|2.68|4.08|2.68|4.08|2.68|4.08|2.68|0
1652408430000|2022-05-13 02:20:30|4.09|2.69|4.09|2.69|4.09|2.69|4.09|2.69|0
1652408440000|2022-05-13 02:20:40|4.08|2.68|4.09|2.69|4.09|2.69|4.08|2.68|0
1652408460000|2022-05-13 02:21:00|4.1|2.7|4.1|2.7|4.11|2.71|4.1|2.7|0
1652408480000|2022-05-13 02:21:20|4.09|2.69|4.1|2.7|4.1|2.7|4.09|2.69|0
1652408490000|2022-05-13 02:21:30|4.11|2.71|4.12|2.72|4.12|2.72|4.11|2.71|0
1652408520000|2022-05-13 02:22:00|4.11|2.71|4.12|2.72|4.12|2.72|4.11|2.71|0
1652408540000|2022-05-13 02:22:20|4.11|2.71|4.11|2.71|4.12|2.72|4.11|2.71|0
1652408560000|2022-05-13 02:22:40|4.12|2.72|4.12|2.72|4.12|2.72|4.12|2.72|0
1652408580000|2022-05-13 02:23:00|4.1|2.7|4.09|2.69|4.11|2.71|4.09|2.69|0
1652408590000|2022-05-13 02:23:10|4.08|2.68|4.09|2.69|4.09|2.69|4.08|2.68|0
1652408610000|2022-05-13 02:23:30|4.1|2.7|4.11|2.71|4.11|2.71|4.1|2.7|0
1652408620000|2022-05-13 02:23:40|4.1|2.7|4.1|2.7|4.11|2.71|4.1|2.7|0
1652408630000|2022-05-13 02:23:50|4.11|2.71|4.11|2.71|4.11|2.71|4.1|2.7|0
1652408650000|2022-05-13 02:24:10|4.1|2.7|4.1|2.7|4.1|2.7|4.1|2.7|0
1652408670000|2022-05-13 02:24:30|4.08|2.68|4.07|2.67|4.08|2.68|4.07|2.67|0
1652408690000|2022-05-13 02:24:50|4.08|2.68|4.07|2.67|4.08|2.68|4.07|2.67|0
1652408700000|2022-05-13 02:25:00|4.08|2.68|4.08|2.68|4.08|2.68|4.08|2.68|0
1652408710000|2022-05-13 02:25:10|4.09|2.69|4.09|2.69|4.09|2.69|4.09|2.69|0
1652408720000|2022-05-13 02:25:20|4.08|2.68|4.07|2.67|4.08|2.68|4.07|2.67|0
1652408740000|2022-05-13 02:25:40|4.08|2.68|4.08|2.68|4.08|2.68|4.08|2.68|0
1652408750000|2022-05-13 02:25:50|4.07|2.67|4.07|2.67|4.07|2.67|4.07|2.67|0
1652408790000|2022-05-13 02:26:30|4.06|2.66|4.06|2.66|4.06|2.66|4.06|2.66|0
1652408800000|2022-05-13 02:26:40|4.05|2.65|4.05|2.65|4.05|2.65|4.04|2.64|0
1652408810000|2022-05-13 02:26:50|4.06|2.66|4.06|2.66|4.07|2.67|4.06|2.66|0
1652408820000|2022-05-13 02:27:00|4.07|2.67|4.06|2.66|4.07|2.67|4.06|2.66|0
1652408850000|2022-05-13 02:27:30|4.07|2.67|4.06|2.66|4.07|2.67|4.06|2.66|0
1652408860000|2022-05-13 02:27:40|4.07|2.67|4.07|2.67|4.07|2.67|4.07|2.67|0
1652408870000|2022-05-13 02:27:50|4.06|2.66|4.06|2.66|4.06|2.66|4.06|2.66|0
1652408880000|2022-05-13 02:28:00|4.07|2.67|4.07|2.67|4.07|2.67|4.07|2.67|0
1652408900000|2022-05-13 02:28:20|4.06|2.66|4.07|2.67|4.07|2.67|4.06|2.66|0
1652408910000|2022-05-13 02:28:30|4.06|2.66|4.05|2.65|4.06|2.66|4.05|2.65|0
1652408930000|2022-05-13 02:28:50|4.06|2.66|4.06|2.66|4.07|2.67|4.06|2.66|0
1652408940000|2022-05-13 02:29:00|4.07|2.67|4.07|2.67|4.07|2.67|4.07|2.67|0
1652408950000|2022-05-13 02:29:10|4.06|2.66|4.07|2.67|4.07|2.67|4.06|2.66|0
1652408960000|2022-05-13 02:29:20|4.06|2.66|4.05|2.65|4.06|2.66|4.05|2.65|0
1652408970000|2022-05-13 02:29:30|4.06|2.66|4.05|2.65|4.06|2.66|4.05|2.65|0
1652408990000|2022-05-13 02:29:50|4.06|2.66|4.05|2.65|4.06|2.66|4.05|2.65|0
1652409000000|2022-05-13 02:30:00|4.06|2.66|4.06|2.66|4.06|2.66|4.06|2.66|0
1652409010000|2022-05-13 02:30:10|4.04|2.64|4.05|2.65|4.05|2.65|4.04|2.64|0
1652409030000|2022-05-13 02:30:30|4.06|2.66|4.07|2.67|4.07|2.67|4.06|2.66|0
1652409040000|2022-05-13 02:30:40|4.06|2.66|4.06|2.66|4.06|2.66|4.06|2.66|0
1652409050000|2022-05-13 02:30:50|4.07|2.67|4.06|2.66|4.07|2.67|4.06|2.66|0
1652409060000|2022-05-13 02:31:00|4.07|2.67|4.06|2.66|4.07|2.67|4.06|2.66|0
1652409070000|2022-05-13 02:31:10|4.07|2.67|4.1|2.7|4.1|2.7|4.07|2.67|0
1652409080000|2022-05-13 02:31:20|4.09|2.69|4.08|2.68|4.09|2.69|4.08|2.68|0
1652409090000|2022-05-13 02:31:30|4.07|2.67|4.09|2.69|4.09|2.69|4.07|2.67|0
1652409110000|2022-05-13 02:31:50|4.08|2.68|4.07|2.67|4.08|2.68|4.07|2.67|0
1652409130000|2022-05-13 02:32:10|4.06|2.66|4.06|2.66|4.06|2.66|4.06|2.66|0
1652409140000|2022-05-13 02:32:20|4.05|2.65|4.05|2.65|4.05|2.65|4.05|2.65|0
1652409150000|2022-05-13 02:32:30|4.06|2.66|4.06|2.66|4.06|2.66|4.06|2.66|0
1652409160000|2022-05-13 02:32:40|4.07|2.67|4.07|2.67|4.07|2.67|4.07|2.67|0
1652409240000|2022-05-13 02:34:00|4.08|2.68|4.08|2.68|4.09|2.69|4.08|2.68|0
1652409250000|2022-05-13 02:34:10|4.09|2.69|4.09|2.69|4.09|2.69|4.09|2.69|0
1652409260000|2022-05-13 02:34:20|4.1|2.7|4.1|2.7|4.1|2.7|4.1|2.7|0
1652409270000|2022-05-13 02:34:30|4.09|2.69|4.1|2.7|4.1|2.7|4.09|2.69|0
1652409280000|2022-05-13 02:34:40|4.08|2.68|4.09|2.69|4.09|2.69|4.08|2.68|0
1652409290000|2022-05-13 02:34:50|4.1|2.7|4.1|2.7|4.1|2.7|4.1|2.7|0
1652409310000|2022-05-13 02:35:10|4.09|2.69|4.08|2.68|4.09|2.69|4.08|2.68|0
1652409320000|2022-05-13 02:35:20|4.07|2.67|4.07|2.67|4.07|2.67|4.07|2.67|0
1652409330000|2022-05-13 02:35:30|4.09|2.69|4.08|2.68|4.09|2.69|4.08|2.68|0
1652409340000|2022-05-13 02:35:40|4.09|2.69|4.09|2.69|4.09|2.69|4.09|2.69|0
1652409350000|2022-05-13 02:35:50|4.1|2.7|4.1|2.7|4.1|2.7|4.1|2.7|0
1652409360000|2022-05-13 02:36:00|4.09|2.69|4.09|2.69|4.09|2.69|4.09|2.69|0
1652409380000|2022-05-13 02:36:20|4.1|2.7|4.1|2.7|4.1|2.7|4.1|2.7|0
1652409400000|2022-05-13 02:36:40|4.09|2.69|4.09|2.69|4.09|2.69|4.09|2.69|0
1652409410000|2022-05-13 02:36:50|4.1|2.7|4.1|2.7|4.11|2.71|4.1|2.7|0
1652409420000|2022-05-13 02:37:00|4.11|2.71|4.11|2.71|4.12|2.72|4.11|2.71|0
1652409430000|2022-05-13 02:37:10|4.12|2.72|4.11|2.71|4.12|2.72|4.11|2.71|0
1652409460000|2022-05-13 02:37:40|4.09|2.69|4.09|2.69|4.09|2.69|4.09|2.69|0
1652409470000|2022-05-13 02:37:50|4.1|2.7|4.09|2.69|4.1|2.7|4.09|2.69|0
1652409480000|2022-05-13 02:38:00|4.1|2.7|4.09|2.69|4.1|2.7|4.09|2.69|0
1652409490000|2022-05-13 02:38:10|4.08|2.68|4.07|2.67|4.08|2.68|4.07|2.67|0
1652409500000|2022-05-13 02:38:20|4.06|2.66|4.06|2.66|4.06|2.66|4.06|2.66|0
1652409520000|2022-05-13 02:38:40|4.05|2.65|4.04|2.64|4.05|2.65|4.04|2.64|0
1652409530000|2022-05-13 02:38:50|4.03|2.63|4.03|2.63|4.03|2.63|4.03|2.63|0
1652409540000|2022-05-13 02:39:00|4.02|2.62|4.02|2.62|4.02|2.62|4.02|2.62|0
1652409550000|2022-05-13 02:39:10|4.03|2.63|4.02|2.62|4.03|2.63|4.02|2.62|0
1652409580000|2022-05-13 02:39:40|4.01|2.61|4.02|2.62|4.02|2.62|4.01|2.61|0
1652409600000|2022-05-13 02:40:00|4.03|2.63|4.04|2.64|4.04|2.64|4.03|2.63|0
1652409610000|2022-05-13 02:40:10|4.03|2.63|4.04|2.64|4.04|2.64|4.03|2.63|0
1652409620000|2022-05-13 02:40:20|4.03|2.63|4.03|2.63|4.03|2.63|4.03|2.63|0
1652409640000|2022-05-13 02:40:40|4.04|2.64|4.04|2.64|4.04|2.64|4.04|2.64|0
1652409660000|2022-05-13 02:41:00|4.05|2.65|4.06|2.66|4.06|2.66|4.05|2.65|0
1652409670000|2022-05-13 02:41:10|4.05|2.65|4.06|2.66|4.06|2.66|4.05|2.65|0
1652409680000|2022-05-13 02:41:20|4.07|2.67|4.07|2.67|4.07|2.67|4.07|2.67|0
1652409690000|2022-05-13 02:41:30|4.06|2.66|4.06|2.66|4.06|2.66|4.06|2.66|0
1652409720000|2022-05-13 02:42:00|4.07|2.67|4.08|2.68|4.08|2.68|4.07|2.67|0
1652409730000|2022-05-13 02:42:10|4.06|2.66|4.06|2.66|4.06|2.66|4.06|2.66|0
1652409760000|2022-05-13 02:42:40|4.04|2.64|4.04|2.64|4.04|2.64|4.04|2.64|0
1652409790000|2022-05-13 02:43:10|4.05|2.65|4.03|2.63|4.05|2.65|4.03|2.63|0
1652409800000|2022-05-13 02:43:20|4.04|2.64|4.04|2.64|4.04|2.64|4.04|2.64|0
1652409820000|2022-05-13 02:43:40|4.03|2.63|4.03|2.63|4.03|2.63|4.03|2.63|0
1652409830000|2022-05-13 02:43:50|4.04|2.64|4.05|2.65|4.05|2.65|4.04|2.64|0
1652409850000|2022-05-13 02:44:10|4.06|2.66|4.06|2.66|4.06|2.66|4.06|2.66|0
1652409860000|2022-05-13 02:44:20|4.05|2.65|4.05|2.65|4.05|2.65|4.05|2.65|0
1652409870000|2022-05-13 02:44:30|4.06|2.66|4.07|2.67|4.07|2.67|4.06|2.66|0
1652409890000|2022-05-13 02:44:50|4.06|2.66|4.06|2.66|4.06|2.66|4.06|2.66|0
1652409900000|2022-05-13 02:45:00|4.07|2.67|4.06|2.66|4.07|2.67|4.06|2.66|0
1652409910000|2022-05-13 02:45:10|4.07|2.67|4.07|2.67|4.07|2.67|4.06|2.66|0
1652409930000|2022-05-13 02:45:30|4.08|2.68|4.07|2.67|4.08|2.68|4.07|2.67|0
1652409940000|2022-05-13 02:45:40|4.08|2.68|4.08|2.68|4.08|2.68|4.08|2.68|0
1652409950000|2022-05-13 02:45:50|4.07|2.67|4.09|2.69|4.09|2.69|4.07|2.67|0
1652409960000|2022-05-13 02:46:00|4.1|2.7|4.1|2.7|4.1|2.7|4.1|2.7|0
1652409990000|2022-05-13 02:46:30|4.08|2.68|4.08|2.68|4.08|2.68|4.08|2.68|0
1652410000000|2022-05-13 02:46:40|4.09|2.69|4.08|2.68|4.09|2.69|4.08|2.68|0
1652410010000|2022-05-13 02:46:50|4.09|2.69|4.09|2.69|4.09|2.69|4.09|2.69|0
1652410030000|2022-05-13 02:47:10|4.08|2.68|4.08|2.68|4.08|2.68|4.08|2.68|0
1652410050000|2022-05-13 02:47:30|4.07|2.67|4.07|2.67|4.07|2.67|4.07|2.67|0
1652410060000|2022-05-13 02:47:40|4.06|2.66|4.08|2.68|4.08|2.68|4.06|2.66|0
1652410100000|2022-05-13 02:48:20|4.07|2.67|4.07|2.67|4.07|2.67|4.07|2.67|0
1652410110000|2022-05-13 02:48:30|4.08|2.68|4.08|2.68|4.08|2.68|4.08|2.68|0
1652410130000|2022-05-13 02:48:50|4.07|2.67|4.08|2.68|4.08|2.68|4.07|2.67|0
1652410140000|2022-05-13 02:49:00|4.07|2.67|4.07|2.67|4.07|2.67|4.07|2.67|0
1652410150000|2022-05-13 02:49:10|4.06|2.66|4.06|2.66|4.06|2.66|4.06|2.66|0
1652410160000|2022-05-13 02:49:20|4.05|2.65|4.07|2.67|4.07|2.67|4.05|2.65|0
1652410180000|2022-05-13 02:49:40|4.08|2.68|4.08|2.68|4.08|2.68|4.08|2.68|0
1652410200000|2022-05-13 02:50:00|4.07|2.67|4.07|2.67|4.07|2.67|4.07|2.67|0
1652410210000|2022-05-13 02:50:10|4.08|2.68|4.08|2.68|4.08|2.68|4.08|2.68|0
1652410230000|2022-05-13 02:50:30|4.07|2.67|4.08|2.68|4.08|2.68|4.07|2.67|0
1652410250000|2022-05-13 02:50:50|4.09|2.69|4.07|2.67|4.09|2.69|4.07|2.67|0
1652410280000|2022-05-13 02:51:20|4.06|2.66|4.06|2.66|4.06|2.66|4.06|2.66|0
1652410290000|2022-05-13 02:51:30|4.07|2.67|4.05|2.65|4.07|2.67|4.05|2.65|0
1652410320000|2022-05-13 02:52:00|4.04|2.64|4.04|2.64|4.04|2.64|4.04|2.64|0
1652410330000|2022-05-13 02:52:10|4.05|2.65|4.05|2.65|4.05|2.65|4.05|2.65|0
1652410350000|2022-05-13 02:52:30|4.06|2.66|4.06|2.66|4.06|2.66|4.06|2.66|0
1652410360000|2022-05-13 02:52:40|4.07|2.67|4.07|2.67|4.07|2.67|4.07|2.67|0
1652410370000|2022-05-13 02:52:50|4.08|2.68|4.08|2.68|4.08|2.68|4.08|2.68|0
1652410380000|2022-05-13 02:53:00|4.09|2.69|4.08|2.68|4.09|2.69|4.08|2.68|0
1652410390000|2022-05-13 02:53:10|4.07|2.67|4.07|2.67|4.07|2.67|4.07|2.67|0
1652410430000|2022-05-13 02:53:50|4.06|2.66|4.06|2.66|4.06|2.66|4.06|2.66|0
1652410440000|2022-05-13 02:54:00|4.07|2.67|4.07|2.67|4.07|2.67|4.07|2.67|0
1652410450000|2022-05-13 02:54:10|4.08|2.68|4.07|2.67|4.08|2.68|4.07|2.67|0
1652410460000|2022-05-13 02:54:20|4.08|2.68|4.09|2.69|4.09|2.69|4.08|2.68|0
1652410470000|2022-05-13 02:54:30|4.08|2.68|4.07|2.67|4.08|2.68|4.07|2.67|0
1652410490000|2022-05-13 02:54:50|4.06|2.66|4.06|2.66|4.06|2.66|4.06|2.66|0
1652410500000|2022-05-13 02:55:00|4.05|2.65|4.06|2.66|4.06|2.66|4.05|2.65|0
1652410510000|2022-05-13 02:55:10|4.07|2.67|4.07|2.67|4.07|2.67|4.07|2.67|0
1652410530000|2022-05-13 02:55:30|4.08|2.68|4.06|2.66|4.08|2.68|4.06|2.66|0
1652410540000|2022-05-13 02:55:40|4.07|2.67|4.06|2.66|4.07|2.67|4.06|2.66|0
1652410560000|2022-05-13 02:56:00|4.05|2.65|4.05|2.65|4.05|2.65|4.05|2.65|0
1652410580000|2022-05-13 02:56:20|4.06|2.66|4.06|2.66|4.06|2.66|4.06|2.66|0
1652410590000|2022-05-13 02:56:30|4.07|2.67|4.07|2.67|4.07|2.67|4.07|2.67|0
1652410610000|2022-05-13 02:56:50|4.08|2.68|4.08|2.68|4.08|2.68|4.08|2.68|0
1652410620000|2022-05-13 02:57:00|4.07|2.67|4.07|2.67|4.07|2.67|4.07|2.67|0
1652410630000|2022-05-13 02:57:10|4.06|2.66|4.07|2.67|4.07|2.67|4.06|2.66|0
1652410660000|2022-05-13 02:57:40|4.06|2.66|4.06|2.66|4.06|2.66|4.06|2.66|0
1652410670000|2022-05-13 02:57:50|4.05|2.65|4.05|2.65|4.05|2.65|4.05|2.65|0
1652410680000|2022-05-13 02:58:00|4.06|2.66|4.06|2.66|4.06|2.66|4.06|2.66|0
1652410730000|2022-05-13 02:58:50|4.07|2.67|4.08|2.68|4.08|2.68|4.07|2.67|0
1652410740000|2022-05-13 02:59:00|4.07|2.67|4.07|2.67|4.07|2.67|4.07|2.67|0
1652410760000|2022-05-13 02:59:20|4.06|2.66|4.06|2.66|4.06|2.66|4.06|2.66|0
1652410780000|2022-05-13 02:59:40|4.07|2.67|4.08|2.68|4.08|2.68|4.07|2.67|0
1652410800000|2022-05-13 03:00:00|4.06|2.66|4.06|2.66|4.07|2.67|4.06|2.66|0
1652410810000|2022-05-13 03:00:10|4.07|2.67|4.08|2.68|4.08|2.68|4.07|2.67|0
1652410820000|2022-05-13 03:00:20|4.07|2.67|4.07|2.67|4.08|2.68|4.07|2.67|0
1652410830000|2022-05-13 03:00:30|4.08|2.68|4.08|2.68|4.08|2.68|4.08|2.68|0
1652410850000|2022-05-13 03:00:50|4.09|2.69|4.09|2.69|4.09|2.69|4.09|2.69|0
1652410860000|2022-05-13 03:01:00|4.08|2.68|4.08|2.68|4.09|2.69|4.08|2.68|0
1652410870000|2022-05-13 03:01:10|4.09|2.69|4.09|2.69|4.09|2.69|4.09|2.69|0
1652410880000|2022-05-13 03:01:20|4.08|2.68|4.08|2.68|4.09|2.69|4.08|2.68|0
1652410890000|2022-05-13 03:01:30|4.07|2.67|4.07|2.67|4.07|2.67|4.07|2.67|0
1652410910000|2022-05-13 03:01:50|4.06|2.66|4.07|2.67|4.07|2.67|4.06|2.66|0
1652410920000|2022-05-13 03:02:00|4.08|2.68|4.08|2.68|4.08|2.68|4.08|2.68|0
1652410950000|2022-05-13 03:02:30|4.07|2.67|4.05|2.65|4.08|2.68|4.05|2.65|0
1652410960000|2022-05-13 03:02:40|4.06|2.66|4.06|2.66|4.06|2.66|4.06|2.66|0
1652410970000|2022-05-13 03:02:50|4.05|2.65|4.05|2.65|4.05|2.65|4.05|2.65|0
1652410980000|2022-05-13 03:03:00|4.04|2.64|4.04|2.64|4.04|2.64|4.04|2.64|0
1652410990000|2022-05-13 03:03:10|4.05|2.65|4.05|2.65|4.05|2.65|4.05|2.65|0
1652411000000|2022-05-13 03:03:20|4.06|2.66|4.06|2.66|4.06|2.66|4.06|2.66|0
1652411020000|2022-05-13 03:03:40|4.05|2.65|4.05|2.65|4.05|2.65|4.05|2.65|0
1652411040000|2022-05-13 03:04:00|4.06|2.66|4.06|2.66|4.06|2.66|4.06|2.66|0
1652411090000|2022-05-13 03:04:50|4.05|2.65|4.05|2.65|4.05|2.65|4.05|2.65|0
1652411110000|2022-05-13 03:05:10|4.06|2.66|4.06|2.66|4.06|2.66|4.06|2.66|0
1652411140000|2022-05-13 03:05:40|4.05|2.65|4.06|2.66|4.06|2.66|4.05|2.65|0
1652411170000|2022-05-13 03:06:10|4.08|2.68|4.08|2.68|4.08|2.68|4.08|2.68|0
1652411180000|2022-05-13 03:06:20|4.09|2.69|4.11|2.71|4.11|2.71|4.09|2.69|0
1652411190000|2022-05-13 03:06:30|4.12|2.72|4.12|2.72|4.12|2.72|4.12|2.72|0
1652411200000|2022-05-13 03:06:40|4.13|2.73|4.13|2.73|4.13|2.73|4.13|2.73|0
1652411210000|2022-05-13 03:06:50|4.14|2.74|4.14|2.74|4.14|2.74|4.14|2.74|0
1652411220000|2022-05-13 03:07:00|4.13|2.73|4.14|2.74|4.14|2.74|4.13|2.73|0
1652411240000|2022-05-13 03:07:20|4.15|2.75|4.14|2.74|4.15|2.75|4.14|2.74|0
1652411250000|2022-05-13 03:07:30|4.15|2.75|4.14|2.74|4.15|2.75|4.14|2.74|0
1652411260000|2022-05-13 03:07:40|4.16|2.76|4.17|2.77|4.17|2.77|4.16|2.76|0
1652411280000|2022-05-13 03:08:00|4.19|2.79|4.18|2.78|4.19|2.79|4.18|2.78|0
1652411290000|2022-05-13 03:08:10|4.17|2.77|4.17|2.77|4.17|2.77|4.17|2.77|0
1652411300000|2022-05-13 03:08:20|4.16|2.76|4.17|2.77|4.17|2.77|4.16|2.76|0
1652411310000|2022-05-13 03:08:30|4.16|2.76|4.18|2.78|4.18|2.78|4.16|2.76|0
1652411320000|2022-05-13 03:08:40|4.19|2.79|4.19|2.79|4.19|2.79|4.19|2.79|0
1652411330000|2022-05-13 03:08:50|4.18|2.78|4.2|2.8|4.2|2.8|4.18|2.78|0
1652411340000|2022-05-13 03:09:00|4.21|2.81|4.21|2.81|4.21|2.81|4.21|2.81|0
1652411350000|2022-05-13 03:09:10|4.2|2.8|4.2|2.8|4.2|2.8|4.2|2.8|0
1652411360000|2022-05-13 03:09:20|4.19|2.79|4.18|2.78|4.19|2.79|4.18|2.78|0
1652411370000|2022-05-13 03:09:30|4.19|2.79|4.19|2.79|4.19|2.79|4.18|2.78|0
1652411380000|2022-05-13 03:09:40|4.18|2.78|4.19|2.79|4.19|2.79|4.18|2.78|0
1652411390000|2022-05-13 03:09:50|4.18|2.78|4.18|2.78|4.18|2.78|4.18|2.78|0
1652411400000|2022-05-13 03:10:00|4.19|2.79|4.17|2.77|4.19|2.79|4.17|2.77|0
1652411410000|2022-05-13 03:10:10|4.16|2.76|4.17|2.77|4.17|2.77|4.16|2.76|0
1652411420000|2022-05-13 03:10:20|4.16|2.76|4.16|2.76|4.17|2.77|4.16|2.76|0
1652411430000|2022-05-13 03:10:30|4.17|2.77|4.16|2.76|4.17|2.77|4.16|2.76|0
1652411440000|2022-05-13 03:10:40|4.15|2.75|4.17|2.77|4.17|2.77|4.15|2.75|0
1652411450000|2022-05-13 03:10:50|4.16|2.76|4.16|2.76|4.16|2.76|4.16|2.76|0
1652411460000|2022-05-13 03:11:00|4.17|2.77|4.18|2.78|4.18|2.78|4.17|2.77|0
1652411480000|2022-05-13 03:11:20|4.17|2.77|4.18|2.78|4.18|2.78|4.17|2.77|0
1652411490000|2022-05-13 03:11:30|4.17|2.77|4.18|2.78|4.18|2.78|4.17|2.77|0
1652411500000|2022-05-13 03:11:40|4.17|2.77|4.16|2.76|4.17|2.77|4.16|2.76|0
1652411530000|2022-05-13 03:12:10|4.15|2.75|4.15|2.75|4.15|2.75|4.15|2.75|0
1652411540000|2022-05-13 03:12:20|4.16|2.76|4.16|2.76|4.16|2.76|4.16|2.76|0
1652411550000|2022-05-13 03:12:30|4.14|2.74|4.15|2.75|4.15|2.75|4.14|2.74|0
1652411560000|2022-05-13 03:12:40|4.14|2.74|4.14|2.74|4.14|2.74|4.14|2.74|0
1652411570000|2022-05-13 03:12:50|4.15|2.75|4.15|2.75|4.15|2.75|4.15|2.75|0
1652411590000|2022-05-13 03:13:10|4.16|2.76|4.17|2.77|4.17|2.77|4.16|2.76|0
1652411620000|2022-05-13 03:13:40|4.16|2.76|4.19|2.79|4.19|2.79|4.16|2.76|0
1652411630000|2022-05-13 03:13:50|4.2|2.8|4.2|2.8|4.2|2.8|4.2|2.8|0
1652411650000|2022-05-13 03:14:10|4.19|2.79|4.19|2.79|4.19|2.79|4.19|2.79|0
1652411660000|2022-05-13 03:14:20|4.2|2.8|4.21|2.81|4.21|2.81|4.2|2.8|0
1652411670000|2022-05-13 03:14:30|4.2|2.8|4.2|2.8|4.2|2.8|4.2|2.8|0
1652411700000|2022-05-13 03:15:00|4.21|2.81|4.21|2.81|4.21|2.81|4.21|2.81|0
1652411710000|2022-05-13 03:15:10|4.22|2.82|4.22|2.82|4.22|2.82|4.22|2.82|0
1652411720000|2022-05-13 03:15:20|4.21|2.81|4.21|2.81|4.21|2.81|4.21|2.81|0
1652411760000|2022-05-13 03:16:00|4.22|2.82|4.21|2.81|4.22|2.82|4.21|2.81|0
1652411780000|2022-05-13 03:16:20|4.22|2.82|4.27|2.87|4.27|2.87|4.22|2.82|0
1652411790000|2022-05-13 03:16:30|4.28|2.88|4.37|2.97|4.37|2.97|4.28|2.88|0
1652411800000|2022-05-13 03:16:40|4.36|2.96|4.36|2.96|4.36|2.96|4.35|2.95|0
1652411810000|2022-05-13 03:16:50|4.39|2.99|4.39|2.99|4.39|2.99|4.39|2.99|0
1652411820000|2022-05-13 03:17:00|4.38|2.98|4.38|2.98|4.38|2.98|4.38|2.98|0
1652411830000|2022-05-13 03:17:10|4.37|2.97|4.37|2.97|4.37|2.97|4.37|2.97|0
1652411840000|2022-05-13 03:17:20|4.36|2.96|4.36|2.96|4.36|2.96|4.34|2.94|0
1652411850000|2022-05-13 03:17:30|4.37|2.97|4.35|2.95|4.37|2.97|4.35|2.95|0
1652411860000|2022-05-13 03:17:40|4.34|2.94|4.34|2.94|4.34|2.94|4.33|2.93|0
1652411870000|2022-05-13 03:17:50|4.35|2.95|4.34|2.94|4.35|2.95|4.34|2.94|0
1652411880000|2022-05-13 03:18:00|4.35|2.95|4.34|2.94|4.35|2.95|4.34|2.94|0
1652411890000|2022-05-13 03:18:10|4.36|2.96|4.37|2.97|4.37|2.97|4.36|2.96|0
1652411900000|2022-05-13 03:18:20|4.38|2.98|4.38|2.98|4.38|2.98|4.37|2.97|0
1652411910000|2022-05-13 03:18:30|4.39|2.99|4.39|2.99|4.39|2.99|4.39|2.99|0
1652411920000|2022-05-13 03:18:40|4.37|2.97|4.35|2.95|4.37|2.97|4.35|2.95|0
1652411930000|2022-05-13 03:18:50|4.36|2.96|4.35|2.95|4.36|2.96|4.35|2.95|0
1652411940000|2022-05-13 03:19:00|4.37|2.97|4.38|2.98|4.38|2.98|4.37|2.97|0
1652411970000|2022-05-13 03:19:30|4.39|2.99|4.41|3.01|4.41|3.01|4.39|2.99|0
1652411980000|2022-05-13 03:19:40|4.4|3|4.39|2.99|4.4|3|4.39|2.99|0
1652411990000|2022-05-13 03:19:50|4.4|3|4.4|3|4.41|3.01|4.4|3|0
1652412000000|2022-05-13 03:20:00|4.41|3.01|4.4|3|4.41|3.01|4.39|2.99|0
1652412010000|2022-05-13 03:20:10|4.41|3.01|4.4|3|4.41|3.01|4.4|3|0
1652412020000|2022-05-13 03:20:20|4.39|2.99|4.39|2.99|4.39|2.99|4.39|2.99|0
1652412030000|2022-05-13 03:20:30|4.4|3|4.4|3|4.4|3|4.4|3|0
1652412040000|2022-05-13 03:20:40|4.39|2.99|4.38|2.98|4.39|2.99|4.38|2.98|0
1652412050000|2022-05-13 03:20:50|4.39|2.99|4.38|2.98|4.39|2.99|4.38|2.98|0
1652412060000|2022-05-13 03:21:00|4.39|2.99|4.4|3|4.4|3|4.39|2.99|0
1652412070000|2022-05-13 03:21:10|4.38|2.98|4.39|2.99|4.39|2.99|4.38|2.98|0
1652412080000|2022-05-13 03:21:20|4.4|3|4.4|3|4.4|3|4.4|3|0
1652412090000|2022-05-13 03:21:30|4.38|2.98|4.38|2.98|4.38|2.98|4.38|2.98|0
1652412100000|2022-05-13 03:21:40|4.39|2.99|4.39|2.99|4.39|2.99|4.39|2.99|0
1652412110000|2022-05-13 03:21:50|4.38|2.98|4.38|2.98|4.38|2.98|4.38|2.98|0
1652412120000|2022-05-13 03:22:00|4.4|3|4.41|3.01|4.41|3.01|4.4|3|0
1652412130000|2022-05-13 03:22:10|4.42|3.02|4.42|3.02|4.42|3.02|4.42|3.02|0
1652412140000|2022-05-13 03:22:20|4.45|3.05|4.46|3.06|4.47|3.07|4.45|3.05|0
1652412150000|2022-05-13 03:22:30|4.47|3.07|4.46|3.06|4.48|3.08|4.46|3.06|0
1652412160000|2022-05-13 03:22:40|4.47|3.07|4.48|3.08|4.49|3.09|4.47|3.07|0
1652412170000|2022-05-13 03:22:50|4.49|3.09|4.48|3.08|4.49|3.09|4.48|3.08|0
1652412180000|2022-05-13 03:23:00|4.47|3.07|4.47|3.07|4.47|3.07|4.46|3.06|0
1652412190000|2022-05-13 03:23:10|4.46|3.06|4.46|3.06|4.46|3.06|4.46|3.06|0
1652412200000|2022-05-13 03:23:20|4.47|3.07|4.47|3.07|4.47|3.07|4.47|3.07|0
1652412210000|2022-05-13 03:23:30|4.46|3.06|4.47|3.07|4.48|3.08|4.46|3.06|0
1652412220000|2022-05-13 03:23:40|4.48|3.08|4.49|3.09|4.49|3.09|4.47|3.07|0
1652412230000|2022-05-13 03:23:50|4.5|3.1|4.51|3.11|4.51|3.11|4.5|3.1|0
1652412240000|2022-05-13 03:24:00|4.52|3.12|4.52|3.12|4.52|3.12|4.52|3.12|0
1652412250000|2022-05-13 03:24:10|4.51|3.11|4.51|3.11|4.51|3.11|4.51|3.11|0
1652412260000|2022-05-13 03:24:20|4.52|3.12|4.52|3.12|4.53|3.13|4.52|3.12|0
1652412270000|2022-05-13 03:24:30|4.51|3.11|4.5|3.1|4.51|3.11|4.5|3.1|0
1652412280000|2022-05-13 03:24:40|4.51|3.11|4.53|3.13|4.53|3.13|4.51|3.11|0
1652412290000|2022-05-13 03:24:50|4.52|3.12|4.53|3.13|4.53|3.13|4.52|3.12|0
1652412300000|2022-05-13 03:25:00|4.52|3.12|4.51|3.11|4.52|3.12|4.51|3.11|0
1652412310000|2022-05-13 03:25:10|4.5|3.1|4.5|3.1|4.5|3.1|4.5|3.1|0
1652412320000|2022-05-13 03:25:20|4.49|3.09|4.49|3.09|4.49|3.09|4.49|3.09|0
1652412330000|2022-05-13 03:25:30|4.48|3.08|4.47|3.07|4.48|3.08|4.47|3.07|0
1652412340000|2022-05-13 03:25:40|4.46|3.06|4.46|3.06|4.46|3.06|4.46|3.06|0
1652412360000|2022-05-13 03:26:00|4.45|3.05|4.45|3.05|4.45|3.05|4.45|3.05|0
1652412370000|2022-05-13 03:26:10|4.44|3.04|4.45|3.05|4.45|3.05|4.44|3.04|0
1652412380000|2022-05-13 03:26:20|4.44|3.04|4.45|3.05|4.45|3.05|4.44|3.04|0
1652412400000|2022-05-13 03:26:40|4.44|3.04|4.44|3.04|4.44|3.04|4.43|3.03|0
1652412420000|2022-05-13 03:27:00|4.45|3.05|4.47|3.07|4.47|3.07|4.45|3.05|0
1652412430000|2022-05-13 03:27:10|4.46|3.06|4.47|3.07|4.47|3.07|4.46|3.06|0
1652412440000|2022-05-13 03:27:20|4.5|3.1|4.51|3.11|4.51|3.11|4.5|3.1|0
1652412450000|2022-05-13 03:27:30|4.5|3.1|4.48|3.08|4.5|3.1|4.48|3.08|0
1652412460000|2022-05-13 03:27:40|4.47|3.07|4.52|3.12|4.52|3.12|4.47|3.07|0
1652412470000|2022-05-13 03:27:50|4.51|3.11|4.52|3.12|4.52|3.12|4.5|3.1|0
1652412480000|2022-05-13 03:28:00|4.53|3.13|4.51|3.11|4.53|3.13|4.51|3.11|0
1652412490000|2022-05-13 03:28:10|4.52|3.12|4.53|3.13|4.53|3.13|4.5|3.1|0
1652412500000|2022-05-13 03:28:20|4.51|3.11|4.5|3.1|4.51|3.11|4.5|3.1|0
1652412510000|2022-05-13 03:28:30|4.51|3.11|4.51|3.11|4.51|3.11|4.51|3.11|0
1652412520000|2022-05-13 03:28:40|4.52|3.12|4.52|3.12|4.53|3.13|4.52|3.12|0
1652412530000|2022-05-13 03:28:50|4.51|3.11|4.52|3.12|4.52|3.12|4.51|3.11|0
1652412540000|2022-05-13 03:29:00|4.51|3.11|4.52|3.12|4.52|3.12|4.51|3.11|0
1652412550000|2022-05-13 03:29:10|4.51|3.11|4.53|3.13|4.53|3.13|4.51|3.11|0
1652412590000|2022-05-13 03:29:50|4.52|3.12|4.52|3.12|4.52|3.12|4.52|3.12|0
1652412600000|2022-05-13 03:30:00|4.53|3.13|4.53|3.13|4.53|3.13|4.52|3.12|0
1652412610000|2022-05-13 03:30:10|4.54|3.14|4.54|3.14|4.54|3.14|4.54|3.14|0
1652412620000|2022-05-13 03:30:20|4.55|3.15|4.53|3.13|4.55|3.15|4.52|3.12|0
1652412630000|2022-05-13 03:30:30|4.54|3.14|4.55|3.15|4.55|3.15|4.54|3.14|0
1652412640000|2022-05-13 03:30:40|4.57|3.17|4.57|3.17|4.57|3.17|4.57|3.17|0
1652412650000|2022-05-13 03:30:50|4.58|3.18|4.67|3.27|4.67|3.27|4.58|3.18|0
1652412660000|2022-05-13 03:31:00|4.65|3.25|4.62|3.22|4.65|3.25|4.62|3.22|0
1652412670000|2022-05-13 03:31:10|4.63|3.23|4.65|3.25|4.65|3.25|4.62|3.22|0
1652412680000|2022-05-13 03:31:20|4.63|3.23|4.65|3.25|4.65|3.25|4.63|3.23|0
1652412690000|2022-05-13 03:31:30|4.66|3.26|4.67|3.27|4.67|3.27|4.66|3.26|0
1652412700000|2022-05-13 03:31:40|4.66|3.26|4.67|3.27|4.67|3.27|4.66|3.26|0
1652412710000|2022-05-13 03:31:50|4.68|3.28|4.67|3.27|4.68|3.28|4.67|3.27|0
1652412720000|2022-05-13 03:32:00|4.66|3.26|4.61|3.21|4.66|3.26|4.61|3.21|0
1652412730000|2022-05-13 03:32:10|4.63|3.23|4.63|3.23|4.63|3.23|4.62|3.22|0
1652412740000|2022-05-13 03:32:20|4.61|3.21|4.63|3.23|4.63|3.23|4.61|3.21|0
1652412760000|2022-05-13 03:32:40|4.62|3.22|4.61|3.21|4.62|3.22|4.61|3.21|0
1652412770000|2022-05-13 03:32:50|4.62|3.22|4.62|3.22|4.62|3.22|4.62|3.22|0
1652412780000|2022-05-13 03:33:00|4.61|3.21|4.62|3.22|4.62|3.22|4.61|3.21|0
1652412790000|2022-05-13 03:33:10|4.63|3.23|4.63|3.23|4.63|3.23|4.63|3.23|0
1652412800000|2022-05-13 03:33:20|4.66|3.26|4.64|3.24|4.66|3.26|4.64|3.24|0
1652412810000|2022-05-13 03:33:30|4.66|3.26|4.65|3.25|4.66|3.26|4.65|3.25|0
1652412820000|2022-05-13 03:33:40|4.64|3.24|4.63|3.23|4.64|3.24|4.63|3.23|0
1652412830000|2022-05-13 03:33:50|4.64|3.24|4.64|3.24|4.64|3.24|4.63|3.23|0
1652412840000|2022-05-13 03:34:00|4.65|3.25|4.63|3.23|4.65|3.25|4.63|3.23|0
1652412850000|2022-05-13 03:34:10|4.64|3.24|4.64|3.24|4.64|3.24|4.64|3.24|0
1652412860000|2022-05-13 03:34:20|4.65|3.25|4.63|3.23|4.65|3.25|4.63|3.23|0
1652412870000|2022-05-13 03:34:30|4.62|3.22|4.63|3.23|4.63|3.23|4.62|3.22|0
1652412880000|2022-05-13 03:34:40|4.64|3.24|4.64|3.24|4.64|3.24|4.64|3.24|0
1652412890000|2022-05-13 03:34:50|4.62|3.22|4.63|3.23|4.63|3.23|4.62|3.22|0
1652412900000|2022-05-13 03:35:00|4.64|3.24|4.63|3.23|4.64|3.24|4.63|3.23|0
1652412910000|2022-05-13 03:35:10|4.64|3.24|4.64|3.24|4.64|3.24|4.63|3.23|0
1652412920000|2022-05-13 03:35:20|4.63|3.23|4.63|3.23|4.63|3.23|4.63|3.23|0
1652412930000|2022-05-13 03:35:30|4.62|3.22|4.63|3.23|4.63|3.23|4.62|3.22|0
1652412940000|2022-05-13 03:35:40|4.62|3.22|4.63|3.23|4.63|3.23|4.62|3.22|0
1652412950000|2022-05-13 03:35:50|4.64|3.24|4.64|3.24|4.65|3.25|4.64|3.24|0
1652412960000|2022-05-13 03:36:00|4.63|3.23|4.61|3.21|4.63|3.23|4.61|3.21|0
1652412980000|2022-05-13 03:36:20|4.62|3.22|4.61|3.21|4.62|3.22|4.61|3.21|0
1652412990000|2022-05-13 03:36:30|4.62|3.22|4.61|3.21|4.62|3.22|4.61|3.21|0
1652413000000|2022-05-13 03:36:40|4.6|3.2|4.6|3.2|4.61|3.21|4.6|3.2|0
1652413010000|2022-05-13 03:36:50|4.61|3.21|4.61|3.21|4.61|3.21|4.61|3.21|0
1652413040000|2022-05-13 03:37:20|4.62|3.22|4.62|3.22|4.62|3.22|4.62|3.22|0
1652413050000|2022-05-13 03:37:30|4.63|3.23|4.63|3.23|4.63|3.23|4.63|3.23|0
1652413060000|2022-05-13 03:37:40|4.65|3.25|4.66|3.26|4.66|3.26|4.65|3.25|0
1652413080000|2022-05-13 03:38:00|4.65|3.25|4.65|3.25|4.66|3.26|4.65|3.25|0
1652413090000|2022-05-13 03:38:10|4.66|3.26|4.66|3.26|4.66|3.26|4.65|3.25|0
1652413100000|2022-05-13 03:38:20|4.65|3.25|4.65|3.25|4.66|3.26|4.65|3.25|0
1652413110000|2022-05-13 03:38:30|4.66|3.26|4.66|3.26|4.66|3.26|4.66|3.26|0
1652413120000|2022-05-13 03:38:40|4.67|3.27|4.66|3.26|4.67|3.27|4.66|3.26|0
1652413130000|2022-05-13 03:38:50|4.65|3.25|4.67|3.27|4.67|3.27|4.65|3.25|0
1652413140000|2022-05-13 03:39:00|4.66|3.26|4.66|3.26|4.66|3.26|4.66|3.26|0
1652413160000|2022-05-13 03:39:20|4.65|3.25|4.67|3.27|4.67|3.27|4.65|3.25|0
1652413170000|2022-05-13 03:39:30|4.66|3.26|4.65|3.25|4.66|3.26|4.65|3.25|0
1652413180000|2022-05-13 03:39:40|4.64|3.24|4.63|3.23|4.64|3.24|4.63|3.23|0
1652413190000|2022-05-13 03:39:50|4.62|3.22|4.61|3.21|4.62|3.22|4.61|3.21|0
1652413200000|2022-05-13 03:40:00|4.65|3.25|4.64|3.24|4.65|3.25|4.64|3.24|0
1652413210000|2022-05-13 03:40:10|4.65|3.25|4.65|3.25|4.65|3.25|4.65|3.25|0
1652413220000|2022-05-13 03:40:20|4.66|3.26|4.67|3.27|4.67|3.27|4.66|3.26|0
1652413240000|2022-05-13 03:40:40|4.68|3.28|4.66|3.26|4.68|3.28|4.66|3.26|0
1652413260000|2022-05-13 03:41:00|4.67|3.27|4.67|3.27|4.68|3.28|4.67|3.27|0
1652413270000|2022-05-13 03:41:10|4.68|3.28|4.68|3.28|4.68|3.28|4.68|3.28|0
1652413280000|2022-05-13 03:41:20|4.69|3.29|4.69|3.29|4.69|3.29|4.69|3.29|0
1652413290000|2022-05-13 03:41:30|4.68|3.28|4.67|3.27|4.68|3.28|4.67|3.27|0
1652413300000|2022-05-13 03:41:40|4.68|3.28|4.66|3.26|4.68|3.28|4.66|3.26|0
1652413310000|2022-05-13 03:41:50|4.67|3.27|4.67|3.27|4.67|3.27|4.67|3.27|0
1652413320000|2022-05-13 03:42:00|4.66|3.26|4.65|3.25|4.66|3.26|4.65|3.25|0
1652413330000|2022-05-13 03:42:10|4.64|3.24|4.65|3.25|4.65|3.25|4.64|3.24|0
1652413340000|2022-05-13 03:42:20|4.64|3.24|4.65|3.25|4.65|3.25|4.64|3.24|0
1652413350000|2022-05-13 03:42:30|4.64|3.24|4.66|3.26|4.66|3.26|4.64|3.24|0
1652413360000|2022-05-13 03:42:40|4.67|3.27|4.66|3.26|4.67|3.27|4.66|3.26|0
1652413370000|2022-05-13 03:42:50|4.65|3.25|4.66|3.26|4.66|3.26|4.65|3.25|0
1652413380000|2022-05-13 03:43:00|4.67|3.27|4.67|3.27|4.67|3.27|4.66|3.26|0
1652413390000|2022-05-13 03:43:10|4.66|3.26|4.66|3.26|4.66|3.26|4.66|3.26|0
1652413400000|2022-05-13 03:43:20|4.65|3.25|4.65|3.25|4.65|3.25|4.65|3.25|0
1652413420000|2022-05-13 03:43:40|4.66|3.26|4.67|3.27|4.67|3.27|4.66|3.26|0
1652413430000|2022-05-13 03:43:50|4.66|3.26|4.67|3.27|4.67|3.27|4.66|3.26|0
1652413440000|2022-05-13 03:44:00|4.66|3.26|4.66|3.26|4.67|3.27|4.66|3.26|0
1652413450000|2022-05-13 03:44:10|4.67|3.27|4.68|3.28|4.68|3.28|4.66|3.26|0
1652413460000|2022-05-13 03:44:20|4.67|3.27|4.67|3.27|4.67|3.27|4.67|3.27|0
1652413470000|2022-05-13 03:44:30|4.66|3.26|4.66|3.26|4.66|3.26|4.66|3.26|0
1652413490000|2022-05-13 03:44:50|4.65|3.25|4.67|3.27|4.67|3.27|4.65|3.25|0
1652413500000|2022-05-13 03:45:00|4.68|3.28|4.67|3.27|4.68|3.28|4.67|3.27|0
1652413520000|2022-05-13 03:45:20|4.66|3.26|4.65|3.25|4.66|3.26|4.65|3.25|0
1652413560000|2022-05-13 03:46:00|4.62|3.22|4.62|3.22|4.62|3.22|4.62|3.22|0
1652413570000|2022-05-13 03:46:10|4.61|3.21|4.62|3.22|4.62|3.22|4.61|3.21|0
1652413580000|2022-05-13 03:46:20|4.64|3.24|4.62|3.22|4.64|3.24|4.62|3.22|0
1652413600000|2022-05-13 03:46:40|4.61|3.21|4.6|3.2|4.61|3.21|4.6|3.2|0
1652413610000|2022-05-13 03:46:50|4.62|3.22|4.61|3.21|4.62|3.22|4.61|3.21|0
1652413620000|2022-05-13 03:47:00|4.62|3.22|4.64|3.24|4.64|3.24|4.62|3.22|0
1652413630000|2022-05-13 03:47:10|4.63|3.23|4.63|3.23|4.63|3.23|4.63|3.23|0
1652413640000|2022-05-13 03:47:20|4.62|3.22|4.61|3.21|4.62|3.22|4.61|3.21|0
1652413650000|2022-05-13 03:47:30|4.6|3.2|4.59|3.19|4.6|3.2|4.59|3.19|0
1652413660000|2022-05-13 03:47:40|4.6|3.2|4.58|3.18|4.6|3.2|4.58|3.18|0
1652413670000|2022-05-13 03:47:50|4.57|3.17|4.57|3.17|4.57|3.17|4.57|3.17|0
1652413680000|2022-05-13 03:48:00|4.56|3.16|4.54|3.14|4.56|3.16|4.54|3.14|0
1652413690000|2022-05-13 03:48:10|4.55|3.15|4.54|3.14|4.55|3.15|4.54|3.14|0
1652413700000|2022-05-13 03:48:20|4.55|3.15|4.55|3.15|4.55|3.15|4.55|3.15|0
1652413710000|2022-05-13 03:48:30|4.54|3.14|4.54|3.14|4.54|3.14|4.54|3.14|0
1652413720000|2022-05-13 03:48:40|4.55|3.15|4.53|3.13|4.55|3.15|4.53|3.13|0
1652413730000|2022-05-13 03:48:50|4.52|3.12|4.53|3.13|4.54|3.14|4.52|3.12|0
1652413740000|2022-05-13 03:49:00|4.52|3.12|4.52|3.12|4.52|3.12|4.52|3.12|0
1652413750000|2022-05-13 03:49:10|4.5|3.1|4.49|3.09|4.5|3.1|4.48|3.08|0
1652413760000|2022-05-13 03:49:20|4.47|3.07|4.48|3.08|4.48|3.08|4.47|3.07|0
1652413770000|2022-05-13 03:49:30|4.49|3.09|4.51|3.11|4.51|3.11|4.49|3.09|0
1652413780000|2022-05-13 03:49:40|4.49|3.09|4.48|3.08|4.49|3.09|4.48|3.08|0
1652413790000|2022-05-13 03:49:50|4.49|3.09|4.48|3.08|4.49|3.09|4.48|3.08|0
1652413800000|2022-05-13 03:50:00|4.49|3.09|4.48|3.08|4.49|3.09|4.48|3.08|0
1652413810000|2022-05-13 03:50:10|4.47|3.07|4.47|3.07|4.47|3.07|4.47|3.07|0
1652413820000|2022-05-13 03:50:20|4.48|3.08|4.48|3.08|4.48|3.08|4.48|3.08|0
1652413830000|2022-05-13 03:50:30|4.49|3.09|4.49|3.09|4.5|3.1|4.49|3.09|0
1652413840000|2022-05-13 03:50:40|4.5|3.1|4.49|3.09|4.5|3.1|4.49|3.09|0
1652413850000|2022-05-13 03:50:50|4.5|3.1|4.5|3.1|4.5|3.1|4.5|3.1|0
1652413860000|2022-05-13 03:51:00|4.51|3.11|4.51|3.11|4.51|3.11|4.51|3.11|0
1652413870000|2022-05-13 03:51:10|4.52|3.12|4.5|3.1|4.52|3.12|4.5|3.1|0
1652413890000|2022-05-13 03:51:30|4.51|3.11|4.51|3.11|4.51|3.11|4.5|3.1|0
1652413920000|2022-05-13 03:52:00|4.52|3.12|4.52|3.12|4.52|3.12|4.52|3.12|0
1652413930000|2022-05-13 03:52:10|4.51|3.11|4.52|3.12|4.52|3.12|4.51|3.11|0
1652413940000|2022-05-13 03:52:20|4.51|3.11|4.52|3.12|4.52|3.12|4.51|3.11|0
1652413950000|2022-05-13 03:52:30|4.51|3.11|4.51|3.11|4.51|3.11|4.51|3.11|0
1652413960000|2022-05-13 03:52:40|4.52|3.12|4.53|3.13|4.53|3.13|4.52|3.12|0
1652413970000|2022-05-13 03:52:50|4.52|3.12|4.52|3.12|4.53|3.13|4.52|3.12|0
1652413980000|2022-05-13 03:53:00|4.53|3.13|4.53|3.13|4.53|3.13|4.53|3.13|0
1652414000000|2022-05-13 03:53:20|4.52|3.12|4.49|3.09|4.52|3.12|4.49|3.09|0
1652414010000|2022-05-13 03:53:30|4.5|3.1|4.49|3.09|4.5|3.1|4.49|3.09|0
1652414030000|2022-05-13 03:53:50|4.48|3.08|4.47|3.07|4.48|3.08|4.47|3.07|0
1652414040000|2022-05-13 03:54:00|4.46|3.06|4.45|3.05|4.46|3.06|4.45|3.05|0
1652414050000|2022-05-13 03:54:10|4.44|3.04|4.43|3.03|4.44|3.04|4.43|3.03|0
1652414060000|2022-05-13 03:54:20|4.44|3.04|4.45|3.05|4.45|3.05|4.44|3.04|0
1652414070000|2022-05-13 03:54:30|4.44|3.04|4.44|3.04|4.45|3.05|4.44|3.04|0
1652414080000|2022-05-13 03:54:40|4.43|3.03|4.43|3.03|4.43|3.03|4.43|3.03|0
1652414090000|2022-05-13 03:54:50|4.46|3.06|4.44|3.04|4.46|3.06|4.44|3.04|0
1652414100000|2022-05-13 03:55:00|4.45|3.05|4.45|3.05|4.45|3.05|4.45|3.05|0
1652414110000|2022-05-13 03:55:10|4.46|3.06|4.46|3.06|4.46|3.06|4.45|3.05|0
1652414120000|2022-05-13 03:55:20|4.47|3.07|4.47|3.07|4.47|3.07|4.47|3.07|0
1652414160000|2022-05-13 03:56:00|4.45|3.05|4.46|3.06|4.47|3.07|4.45|3.05|0
1652414170000|2022-05-13 03:56:10|4.47|3.07|4.47|3.07|4.47|3.07|4.47|3.07|0
1652414180000|2022-05-13 03:56:20|4.48|3.08|4.48|3.08|4.48|3.08|4.48|3.08|0
1652414200000|2022-05-13 03:56:40|4.47|3.07|4.47|3.07|4.47|3.07|4.47|3.07|0
1652414210000|2022-05-13 03:56:50|4.46|3.06|4.44|3.04|4.46|3.06|4.44|3.04|0
1652414220000|2022-05-13 03:57:00|4.45|3.05|4.45|3.05|4.45|3.05|4.45|3.05|0
1652414230000|2022-05-13 03:57:10|4.44|3.04|4.43|3.03|4.44|3.04|4.43|3.03|0
1652414240000|2022-05-13 03:57:20|4.44|3.04|4.45|3.05|4.45|3.05|4.44|3.04|0
1652414260000|2022-05-13 03:57:40|4.44|3.04|4.44|3.04|4.44|3.04|4.43|3.03|0
1652414270000|2022-05-13 03:57:50|4.43|3.03|4.43|3.03|4.44|3.04|4.43|3.03|0
1652414280000|2022-05-13 03:58:00|4.44|3.04|4.43|3.03|4.45|3.05|4.43|3.03|0
1652414290000|2022-05-13 03:58:10|4.42|3.02|4.42|3.02|4.42|3.02|4.42|3.02|0
1652414300000|2022-05-13 03:58:20|4.44|3.04|4.44|3.04|4.44|3.04|4.43|3.03|0
1652414320000|2022-05-13 03:58:40|4.43|3.03|4.44|3.04|4.44|3.04|4.43|3.03|0
1652414340000|2022-05-13 03:59:00|4.45|3.05|4.46|3.06|4.46|3.06|4.45|3.05|0
1652414350000|2022-05-13 03:59:10|4.45|3.05|4.45|3.05|4.45|3.05|4.45|3.05|0
1652414380000|2022-05-13 03:59:40|4.46|3.06|4.46|3.06|4.46|3.06|4.46|3.06|0
1652414390000|2022-05-13 03:59:50|4.45|3.05|4.46|3.06|4.46|3.06|4.45|3.05|0
1652414400000|2022-05-13 04:00:00|4.45|3.05|4.46|3.06|4.46|3.06|4.45|3.05|0
1652414410000|2022-05-13 04:00:10|4.42|3.02|4.43|3.03|4.43|3.03|4.42|3.02|0
1652414420000|2022-05-13 04:00:20|4.44|3.04|4.44|3.04|4.44|3.04|4.44|3.04|0
1652414440000|2022-05-13 04:00:40|4.43|3.03|4.43|3.03|4.44|3.04|4.43|3.03|0
1652414450000|2022-05-13 04:00:50|4.44|3.04|4.44|3.04|4.44|3.04|4.43|3.03|0
1652414460000|2022-05-13 04:01:00|4.43|3.03|4.41|3.01|4.43|3.03|4.41|3.01|0
1652414470000|2022-05-13 04:01:10|4.39|2.99|4.38|2.98|4.39|2.99|4.38|2.98|0
1652414480000|2022-05-13 04:01:20|4.37|2.97|4.37|2.97|4.37|2.97|4.37|2.97|0
1652414490000|2022-05-13 04:01:30|4.38|2.98|4.38|2.98|4.38|2.98|4.37|2.97|0
1652414500000|2022-05-13 04:01:40|4.34|2.94|4.33|2.93|4.34|2.94|4.33|2.93|0
1652414510000|2022-05-13 04:01:50|4.34|2.94|4.33|2.93|4.34|2.94|4.33|2.93|0
1652414520000|2022-05-13 04:02:00|4.32|2.92|4.33|2.93|4.33|2.93|4.32|2.92|0
1652414530000|2022-05-13 04:02:10|4.34|2.94|4.35|2.95|4.35|2.95|4.34|2.94|0
1652414540000|2022-05-13 04:02:20|4.34|2.94|4.37|2.97|4.37|2.97|4.34|2.94|0
1652414550000|2022-05-13 04:02:30|4.38|2.98|4.38|2.98|4.38|2.98|4.38|2.98|0
1652414560000|2022-05-13 04:02:40|4.37|2.97|4.38|2.98|4.38|2.98|4.37|2.97|0
1652414570000|2022-05-13 04:02:50|4.39|2.99|4.39|2.99|4.39|2.99|4.39|2.99|0
1652414580000|2022-05-13 04:03:00|4.38|2.98|4.37|2.97|4.38|2.98|4.37|2.97|0
1652414590000|2022-05-13 04:03:10|4.36|2.96|4.37|2.97|4.37|2.97|4.36|2.96|0
1652414600000|2022-05-13 04:03:20|4.36|2.96|4.37|2.97|4.37|2.97|4.36|2.96|0
1652414610000|2022-05-13 04:03:30|4.38|2.98|4.38|2.98|4.38|2.98|4.38|2.98|0
1652414630000|2022-05-13 04:03:50|4.36|2.96|4.36|2.96|4.36|2.96|4.36|2.96|0
1652414640000|2022-05-13 04:04:00|4.37|2.97|4.34|2.94|4.37|2.97|4.34|2.94|0
1652414650000|2022-05-13 04:04:10|4.33|2.93|4.33|2.93|4.33|2.93|4.33|2.93|0
1652414660000|2022-05-13 04:04:20|4.34|2.94|4.34|2.94|4.34|2.94|4.34|2.94|0
1652414670000|2022-05-13 04:04:30|4.33|2.93|4.34|2.94|4.34|2.94|4.33|2.93|0
1652414680000|2022-05-13 04:04:40|4.33|2.93|4.33|2.93|4.33|2.93|4.32|2.92|0
1652414690000|2022-05-13 04:04:50|4.32|2.92|4.32|2.92|4.33|2.93|4.32|2.92|0
1652414700000|2022-05-13 04:05:00|4.31|2.91|4.31|2.91|4.31|2.91|4.31|2.91|0
1652414710000|2022-05-13 04:05:10|4.32|2.92|4.33|2.93|4.33|2.93|4.32|2.92|0
1652414720000|2022-05-13 04:05:20|4.32|2.92|4.33|2.93|4.33|2.93|4.32|2.92|0
1652414730000|2022-05-13 04:05:30|4.32|2.92|4.33|2.93|4.33|2.93|4.32|2.92|0
1652414740000|2022-05-13 04:05:40|4.32|2.92|4.33|2.93|4.33|2.93|4.32|2.92|0
1652414750000|2022-05-13 04:05:50|4.31|2.91|4.31|2.91|4.31|2.91|4.31|2.91|0
1652414760000|2022-05-13 04:06:00|4.29|2.89|4.3|2.9|4.3|2.9|4.29|2.89|0
1652414770000|2022-05-13 04:06:10|4.31|2.91|4.31|2.91|4.31|2.91|4.31|2.91|0
1652414780000|2022-05-13 04:06:20|4.3|2.9|4.29|2.89|4.3|2.9|4.29|2.89|0
1652414790000|2022-05-13 04:06:30|4.26|2.86|4.29|2.89|4.29|2.89|4.26|2.86|0
1652414800000|2022-05-13 04:06:40|4.28|2.88|4.26|2.86|4.28|2.88|4.26|2.86|0
1652414810000|2022-05-13 04:06:50|4.27|2.87|4.28|2.88|4.28|2.88|4.27|2.87|0
1652414820000|2022-05-13 04:07:00|4.27|2.87|4.27|2.87|4.28|2.88|4.27|2.87|0
1652414850000|2022-05-13 04:07:30|4.28|2.88|4.28|2.88|4.28|2.88|4.28|2.88|0
1652414860000|2022-05-13 04:07:40|4.29|2.89|4.3|2.9|4.3|2.9|4.29|2.89|0
1652414870000|2022-05-13 04:07:50|4.31|2.91|4.31|2.91|4.31|2.91|4.3|2.9|0
1652414880000|2022-05-13 04:08:00|4.3|2.9|4.31|2.91|4.31|2.91|4.3|2.9|0
1652414900000|2022-05-13 04:08:20|4.32|2.92|4.32|2.92|4.32|2.92|4.32|2.92|0
1652414910000|2022-05-13 04:08:30|4.33|2.93|4.33|2.93|4.33|2.93|4.33|2.93|0
1652414940000|2022-05-13 04:09:00|4.34|2.94|4.33|2.93|4.34|2.94|4.33|2.93|0
1652414950000|2022-05-13 04:09:10|4.34|2.94|4.35|2.95|4.35|2.95|4.34|2.94|0
1652414960000|2022-05-13 04:09:20|4.33|2.93|4.33|2.93|4.33|2.93|4.33|2.93|0
1652414970000|2022-05-13 04:09:30|4.32|2.92|4.34|2.94|4.34|2.94|4.32|2.92|0
1652414980000|2022-05-13 04:09:40|4.33|2.93|4.33|2.93|4.33|2.93|4.33|2.93|0
1652414990000|2022-05-13 04:09:50|4.34|2.94|4.34|2.94|4.34|2.94|4.34|2.94|0
1652415000000|2022-05-13 04:10:00|4.33|2.93|4.33|2.93|4.33|2.93|4.33|2.93|0
1652415010000|2022-05-13 04:10:10|4.32|2.92|4.32|2.92|4.33|2.93|4.32|2.92|0
1652415020000|2022-05-13 04:10:20|4.33|2.93|4.32|2.92|4.33|2.93|4.32|2.92|0
1652415050000|2022-05-13 04:10:50|4.31|2.91|4.31|2.91|4.31|2.91|4.31|2.91|0
1652415070000|2022-05-13 04:11:10|4.32|2.92|4.32|2.92|4.32|2.92|4.32|2.92|0
1652415080000|2022-05-13 04:11:20|4.31|2.91|4.32|2.92|4.32|2.92|4.31|2.91|0
1652415090000|2022-05-13 04:11:30|4.31|2.91|4.3|2.9|4.31|2.91|4.3|2.9|0
1652415100000|2022-05-13 04:11:40|4.28|2.88|4.26|2.86|4.28|2.88|4.26|2.86|0
1652415120000|2022-05-13 04:12:00|4.24|2.84|4.24|2.84|4.24|2.84|4.22|2.82|0
1652415130000|2022-05-13 04:12:10|4.23|2.83|4.23|2.83|4.23|2.83|4.23|2.83|0
1652415140000|2022-05-13 04:12:20|4.24|2.84|4.23|2.83|4.24|2.84|4.23|2.83|0
1652415150000|2022-05-13 04:12:30|4.24|2.84|4.26|2.86|4.26|2.86|4.24|2.84|0
1652415160000|2022-05-13 04:12:40|4.27|2.87|4.28|2.88|4.28|2.88|4.27|2.87|0
1652415170000|2022-05-13 04:12:50|4.29|2.89|4.27|2.87|4.29|2.89|4.27|2.87|0
1652415180000|2022-05-13 04:13:00|4.28|2.88|4.27|2.87|4.28|2.88|4.27|2.87|0
1652415200000|2022-05-13 04:13:20|4.28|2.88|4.28|2.88|4.28|2.88|4.28|2.88|0
1652415210000|2022-05-13 04:13:30|4.27|2.87|4.28|2.88|4.28|2.88|4.27|2.87|0
1652415220000|2022-05-13 04:13:40|4.27|2.87|4.27|2.87|4.27|2.87|4.27|2.87|0
1652415230000|2022-05-13 04:13:50|4.28|2.88|4.27|2.87|4.28|2.88|4.26|2.86|0
1652415250000|2022-05-13 04:14:10|4.28|2.88|4.27|2.87|4.28|2.88|4.27|2.87|0
1652415270000|2022-05-13 04:14:30|4.28|2.88|4.27|2.87|4.28|2.88|4.27|2.87|0
1652415280000|2022-05-13 04:14:40|4.28|2.88|4.27|2.87|4.28|2.88|4.27|2.87|0
1652415290000|2022-05-13 04:14:50|4.28|2.88|4.28|2.88|4.28|2.88|4.28|2.88|0
1652415300000|2022-05-13 04:15:00|4.27|2.87|4.27|2.87|4.28|2.88|4.27|2.87|0
1652415310000|2022-05-13 04:15:10|4.28|2.88|4.27|2.87|4.28|2.88|4.27|2.87|0
1652415320000|2022-05-13 04:15:20|4.28|2.88|4.28|2.88|4.28|2.88|4.28|2.88|0
1652415330000|2022-05-13 04:15:30|4.27|2.87|4.28|2.88|4.28|2.88|4.27|2.87|0
1652415340000|2022-05-13 04:15:40|4.29|2.89|4.29|2.89|4.29|2.89|4.29|2.89|0
1652415350000|2022-05-13 04:15:50|4.28|2.88|4.3|2.9|4.3|2.9|4.28|2.88|0
1652415360000|2022-05-13 04:16:00|4.29|2.89|4.29|2.89|4.29|2.89|4.29|2.89|0
1652415370000|2022-05-13 04:16:10|4.28|2.88|4.26|2.86|4.28|2.88|4.26|2.86|0
1652415380000|2022-05-13 04:16:20|4.27|2.87|4.27|2.87|4.27|2.87|4.27|2.87|0
1652415390000|2022-05-13 04:16:30|4.26|2.86|4.26|2.86|4.26|2.86|4.26|2.86|0
1652415400000|2022-05-13 04:16:40|4.24|2.84|4.24|2.84|4.24|2.84|4.24|2.84|0
1652415420000|2022-05-13 04:17:00|4.25|2.85|4.26|2.86|4.26|2.86|4.25|2.85|0
1652415430000|2022-05-13 04:17:10|4.27|2.87|4.26|2.86|4.27|2.87|4.26|2.86|0
1652415440000|2022-05-13 04:17:20|4.27|2.87|4.26|2.86|4.27|2.87|4.26|2.86|0
1652415450000|2022-05-13 04:17:30|4.27|2.87|4.27|2.87|4.27|2.87|4.27|2.87|0
1652415460000|2022-05-13 04:17:40|4.26|2.86|4.25|2.85|4.26|2.86|4.24|2.84|0
1652415470000|2022-05-13 04:17:50|4.24|2.84|4.24|2.84|4.24|2.84|4.24|2.84|0
1652415500000|2022-05-13 04:18:20|4.23|2.83|4.23|2.83|4.23|2.83|4.23|2.83|0
1652415510000|2022-05-13 04:18:30|4.24|2.84|4.24|2.84|4.24|2.84|4.24|2.84|0
1652415520000|2022-05-13 04:18:40|4.23|2.83|4.23|2.83|4.24|2.84|4.23|2.83|0
1652415530000|2022-05-13 04:18:50|4.24|2.84|4.24|2.84|4.24|2.84|4.23|2.83|0
1652415540000|2022-05-13 04:19:00|4.23|2.83|4.24|2.84|4.24|2.84|4.23|2.83|0
1652415560000|2022-05-13 04:19:20|4.23|2.83|4.23|2.83|4.23|2.83|4.23|2.83|0
1652415580000|2022-05-13 04:19:40|4.22|2.82|4.22|2.82|4.22|2.82|4.22|2.82|0
1652415600000|2022-05-13 04:20:00|4.23|2.83|4.22|2.82|4.23|2.83|4.22|2.82|0
1652415610000|2022-05-13 04:20:10|4.23|2.83|4.23|2.83|4.23|2.83|4.23|2.83|0
1652415640000|2022-05-13 04:20:40|4.24|2.84|4.24|2.84|4.24|2.84|4.24|2.84|0
1652415650000|2022-05-13 04:20:50|4.23|2.83|4.23|2.83|4.23|2.83|4.23|2.83|0
1652415700000|2022-05-13 04:21:40|4.24|2.84|4.24|2.84|4.24|2.84|4.24|2.84|0
1652415710000|2022-05-13 04:21:50|4.25|2.85|4.26|2.86|4.26|2.86|4.25|2.85|0
1652415720000|2022-05-13 04:22:00|4.24|2.84|4.24|2.84|4.25|2.85|4.23|2.83|0
1652415730000|2022-05-13 04:22:10|4.23|2.83|4.24|2.84|4.24|2.84|4.23|2.83|0
1652415740000|2022-05-13 04:22:20|4.26|2.86|4.26|2.86|4.26|2.86|4.26|2.86|0
1652415760000|2022-05-13 04:22:40|4.28|2.88|4.29|2.89|4.29|2.89|4.28|2.88|0
1652415770000|2022-05-13 04:22:50|4.28|2.88|4.27|2.87|4.28|2.88|4.27|2.87|0
1652415780000|2022-05-13 04:23:00|4.28|2.88|4.29|2.89|4.29|2.89|4.28|2.88|0
1652415800000|2022-05-13 04:23:20|4.28|2.88|4.29|2.89|4.29|2.89|4.28|2.88|0
1652415810000|2022-05-13 04:23:30|4.28|2.88|4.28|2.88|4.28|2.88|4.28|2.88|0
1652415820000|2022-05-13 04:23:40|4.27|2.87|4.27|2.87|4.27|2.87|4.27|2.87|0
1652415830000|2022-05-13 04:23:50|4.28|2.88|4.27|2.87|4.28|2.88|4.27|2.87|0
1652415840000|2022-05-13 04:24:00|4.28|2.88|4.27|2.87|4.28|2.88|4.27|2.87|0
1652415850000|2022-05-13 04:24:10|4.26|2.86|4.27|2.87|4.27|2.87|4.26|2.86|0
1652415870000|2022-05-13 04:24:30|4.28|2.88|4.29|2.89|4.29|2.89|4.28|2.88|0
1652415880000|2022-05-13 04:24:40|4.28|2.88|4.28|2.88|4.28|2.88|4.28|2.88|0
1652415890000|2022-05-13 04:24:50|4.29|2.89|4.29|2.89|4.29|2.89|4.29|2.89|0
1652415900000|2022-05-13 04:25:00|4.28|2.88|4.28|2.88|4.28|2.88|4.28|2.88|0
1652415910000|2022-05-13 04:25:10|4.29|2.89|4.29|2.89|4.29|2.89|4.29|2.89|0
1652415950000|2022-05-13 04:25:50|4.3|2.9|4.29|2.89|4.3|2.9|4.29|2.89|0
1652415970000|2022-05-13 04:26:10|4.3|2.9|4.3|2.9|4.3|2.9|4.3|2.9|0
1652415980000|2022-05-13 04:26:20|4.31|2.91|4.31|2.91|4.31|2.91|4.31|2.91|0
1652415990000|2022-05-13 04:26:30|4.29|2.89|4.3|2.9|4.3|2.9|4.29|2.89|0
1652416010000|2022-05-13 04:26:50|4.29|2.89|4.3|2.9|4.3|2.9|4.29|2.89|0
1652416020000|2022-05-13 04:27:00|4.28|2.88|4.28|2.88|4.28|2.88|4.28|2.88|0
1652416030000|2022-05-13 04:27:10|4.29|2.89|4.29|2.89|4.29|2.89|4.29|2.89|0
1652416040000|2022-05-13 04:27:20|4.28|2.88|4.29|2.89|4.29|2.89|4.28|2.88|0
1652416050000|2022-05-13 04:27:30|4.28|2.88|4.28|2.88|4.28|2.88|4.28|2.88|0
1652416060000|2022-05-13 04:27:40|4.27|2.87|4.28|2.88|4.28|2.88|4.27|2.87|0
1652416090000|2022-05-13 04:28:10|4.27|2.87|4.26|2.86|4.27|2.87|4.26|2.86|0
1652416110000|2022-05-13 04:28:30|4.25|2.85|4.26|2.86|4.26|2.86|4.25|2.85|0
1652416130000|2022-05-13 04:28:50|4.27|2.87|4.28|2.88|4.28|2.88|4.27|2.87|0
1652416140000|2022-05-13 04:29:00|4.27|2.87|4.27|2.87|4.27|2.87|4.27|2.87|0
1652416150000|2022-05-13 04:29:10|4.28|2.88|4.27|2.87|4.28|2.88|4.27|2.87|0
1652416160000|2022-05-13 04:29:20|4.28|2.88|4.29|2.89|4.3|2.9|4.28|2.88|0
1652416170000|2022-05-13 04:29:30|4.28|2.88|4.28|2.88|4.28|2.88|4.28|2.88|0
1652416200000|2022-05-13 04:30:00|4.27|2.87|4.27|2.87|4.27|2.87|4.27|2.87|0
1652416210000|2022-05-13 04:30:10|4.28|2.88|4.28|2.88|4.28|2.88|4.28|2.88|0
1652416220000|2022-05-13 04:30:20|4.29|2.89|4.29|2.89|4.29|2.89|4.29|2.89|0
1652416240000|2022-05-13 04:30:40|4.28|2.88|4.28|2.88|4.28|2.88|4.28|2.88|0
1652416250000|2022-05-13 04:30:50|4.29|2.89|4.29|2.89|4.29|2.89|4.28|2.88|0
1652416260000|2022-05-13 04:31:00|4.3|2.9|4.28|2.88|4.3|2.9|4.28|2.88|0
1652416270000|2022-05-13 04:31:10|4.29|2.89|4.29|2.89|4.3|2.9|4.29|2.89|0
1652416280000|2022-05-13 04:31:20|4.3|2.9|4.29|2.89|4.3|2.9|4.29|2.89|0
1652416290000|2022-05-13 04:31:30|4.3|2.9|4.29|2.89|4.3|2.9|4.29|2.89|0
1652416310000|2022-05-13 04:31:50|4.27|2.87|4.27|2.87|4.27|2.87|4.27|2.87|0
1652416320000|2022-05-13 04:32:00|4.28|2.88|4.27|2.87|4.28|2.88|4.27|2.87|0
1652416330000|2022-05-13 04:32:10|4.28|2.88|4.28|2.88|4.28|2.88|4.28|2.88|0
1652416340000|2022-05-13 04:32:20|4.27|2.87|4.27|2.87|4.27|2.87|4.27|2.87|0
1652416350000|2022-05-13 04:32:30|4.26|2.86|4.27|2.87|4.27|2.87|4.26|2.86|0
1652416360000|2022-05-13 04:32:40|4.28|2.88|4.28|2.88|4.28|2.88|4.28|2.88|0
1652416370000|2022-05-13 04:32:50|4.27|2.87|4.28|2.88|4.28|2.88|4.27|2.87|0
1652416380000|2022-05-13 04:33:00|4.27|2.87|4.27|2.87|4.27|2.87|4.27|2.87|0
1652416400000|2022-05-13 04:33:20|4.28|2.88|4.28|2.88|4.28|2.88|4.28|2.88|0
1652416420000|2022-05-13 04:33:40|4.27|2.87|4.28|2.88|4.28|2.88|4.27|2.87|0
1652416430000|2022-05-13 04:33:50|4.27|2.87|4.27|2.87|4.27|2.87|4.27|2.87|0
1652416440000|2022-05-13 04:34:00|4.26|2.86|4.26|2.86|4.26|2.86|4.26|2.86|0
1652416450000|2022-05-13 04:34:10|4.25|2.85|4.26|2.86|4.27|2.87|4.25|2.85|0
1652416470000|2022-05-13 04:34:30|4.27|2.87|4.26|2.86|4.27|2.87|4.26|2.86|0
1652416480000|2022-05-13 04:34:40|4.25|2.85|4.25|2.85|4.25|2.85|4.25|2.85|0
1652416490000|2022-05-13 04:34:50|4.26|2.86|4.26|2.86|4.27|2.87|4.26|2.86|0
1652416520000|2022-05-13 04:35:20|4.27|2.87|4.28|2.88|4.28|2.88|4.27|2.87|0
1652416530000|2022-05-13 04:35:30|4.29|2.89|4.29|2.89|4.29|2.89|4.28|2.88|0
1652416540000|2022-05-13 04:35:40|4.28|2.88|4.29|2.89|4.29|2.89|4.28|2.88|0
1652416550000|2022-05-13 04:35:50|4.28|2.88|4.29|2.89|4.29|2.89|4.28|2.88|0
1652416560000|2022-05-13 04:36:00|4.3|2.9|4.3|2.9|4.3|2.9|4.3|2.9|0
1652416570000|2022-05-13 04:36:10|4.29|2.89|4.28|2.88|4.29|2.89|4.28|2.88|0
1652416580000|2022-05-13 04:36:20|4.29|2.89|4.28|2.88|4.29|2.89|4.28|2.88|0
1652416600000|2022-05-13 04:36:40|4.29|2.89|4.29|2.89|4.29|2.89|4.29|2.89|0
1652416610000|2022-05-13 04:36:50|4.28|2.88|4.28|2.88|4.28|2.88|4.28|2.88|0
1652416620000|2022-05-13 04:37:00|4.27|2.87|4.27|2.87|4.27|2.87|4.27|2.87|0
1652416630000|2022-05-13 04:37:10|4.28|2.88|4.28|2.88|4.28|2.88|4.27|2.87|0
1652416640000|2022-05-13 04:37:20|4.29|2.89|4.27|2.87|4.29|2.89|4.27|2.87|0
1652416680000|2022-05-13 04:38:00|4.26|2.86|4.27|2.87|4.27|2.87|4.26|2.86|0
1652416700000|2022-05-13 04:38:20|4.28|2.88|4.28|2.88|4.28|2.88|4.28|2.88|0
1652416730000|2022-05-13 04:38:50|4.27|2.87|4.28|2.88|4.28|2.88|4.26|2.86|0
1652416740000|2022-05-13 04:39:00|4.27|2.87|4.27|2.87|4.27|2.87|4.27|2.87|0
1652416750000|2022-05-13 04:39:10|4.28|2.88|4.29|2.89|4.29|2.89|4.28|2.88|0
1652416760000|2022-05-13 04:39:20|4.3|2.9|4.29|2.89|4.3|2.9|4.29|2.89|0
1652416770000|2022-05-13 04:39:30|4.3|2.9|4.29|2.89|4.3|2.9|4.29|2.89|0
1652416780000|2022-05-13 04:39:40|4.3|2.9|4.32|2.92|4.32|2.92|4.3|2.9|0
1652416790000|2022-05-13 04:39:50|4.31|2.91|4.31|2.91|4.31|2.91|4.3|2.9|0
1652416800000|2022-05-13 04:40:00|4.3|2.9|4.3|2.9|4.3|2.9|4.29|2.89|0
1652416810000|2022-05-13 04:40:10|4.31|2.91|4.31|2.91|4.31|2.91|4.31|2.91|0
1652416830000|2022-05-13 04:40:30|4.32|2.92|4.28|2.88|4.32|2.92|4.28|2.88|0
1652416840000|2022-05-13 04:40:40|4.29|2.89|4.28|2.88|4.29|2.89|4.28|2.88|0
1652416850000|2022-05-13 04:40:50|4.29|2.89|4.3|2.9|4.3|2.9|4.29|2.89|0
1652416860000|2022-05-13 04:41:00|4.31|2.91|4.31|2.91|4.31|2.91|4.31|2.91|0
1652416870000|2022-05-13 04:41:10|4.3|2.9|4.3|2.9|4.3|2.9|4.3|2.9|0
1652416880000|2022-05-13 04:41:20|4.31|2.91|4.31|2.91|4.31|2.91|4.31|2.91|0
1652416910000|2022-05-13 04:41:50|4.3|2.9|4.3|2.9|4.3|2.9|4.3|2.9|0
1652416930000|2022-05-13 04:42:10|4.29|2.89|4.29|2.89|4.3|2.9|4.29|2.89|0
1652416960000|2022-05-13 04:42:40|4.3|2.9|4.3|2.9|4.3|2.9|4.3|2.9|0
1652416980000|2022-05-13 04:43:00|4.31|2.91|4.3|2.9|4.31|2.91|4.3|2.9|0
1652416990000|2022-05-13 04:43:10|4.31|2.91|4.32|2.92|4.32|2.92|4.31|2.91|0
1652417000000|2022-05-13 04:43:20|4.31|2.91|4.31|2.91|4.31|2.91|4.31|2.91|0
1652417020000|2022-05-13 04:43:40|4.32|2.92|4.32|2.92|4.32|2.92|4.32|2.92|0
1652417050000|2022-05-13 04:44:10|4.31|2.91|4.31|2.91|4.31|2.91|4.31|2.91|0
1652417060000|2022-05-13 04:44:20|4.3|2.9|4.3|2.9|4.3|2.9|4.3|2.9|0
1652417070000|2022-05-13 04:44:30|4.31|2.91|4.31|2.91|4.31|2.91|4.3|2.9|0
1652417080000|2022-05-13 04:44:40|4.3|2.9|4.3|2.9|4.31|2.91|4.3|2.9|0
1652417090000|2022-05-13 04:44:50|4.31|2.91|4.32|2.92|4.32|2.92|4.31|2.91|0
1652417100000|2022-05-13 04:45:00|4.3|2.9|4.3|2.9|4.3|2.9|4.3|2.9|0
1652417120000|2022-05-13 04:45:20|4.31|2.91|4.31|2.91|4.31|2.91|4.31|2.91|0
1652417130000|2022-05-13 04:45:30|4.32|2.92|4.33|2.93|4.33|2.93|4.32|2.92|0
1652417140000|2022-05-13 04:45:40|4.32|2.92|4.32|2.92|4.32|2.92|4.32|2.92|0
1652417150000|2022-05-13 04:45:50|4.31|2.91|4.32|2.92|4.32|2.92|4.31|2.91|0
1652417160000|2022-05-13 04:46:00|4.33|2.93|4.34|2.94|4.34|2.94|4.33|2.93|0
1652417180000|2022-05-13 04:46:20|4.35|2.95|4.35|2.95|4.35|2.95|4.35|2.95|0
1652417190000|2022-05-13 04:46:30|4.34|2.94|4.35|2.95|4.35|2.95|4.34|2.94|0
1652417210000|2022-05-13 04:46:50|4.34|2.94|4.34|2.94|4.34|2.94|4.34|2.94|0
1652417220000|2022-05-13 04:47:00|4.33|2.93|4.33|2.93|4.33|2.93|4.33|2.93|0
1652417230000|2022-05-13 04:47:10|4.34|2.94|4.34|2.94|4.34|2.94|4.34|2.94|0
1652417250000|2022-05-13 04:47:30|4.35|2.95|4.35|2.95|4.35|2.95|4.34|2.94|0
1652417260000|2022-05-13 04:47:40|4.36|2.96|4.36|2.96|4.36|2.96|4.36|2.96|0
1652417270000|2022-05-13 04:47:50|4.37|2.97|4.36|2.96|4.37|2.97|4.36|2.96|0
1652417280000|2022-05-13 04:48:00|4.37|2.97|4.37|2.97|4.37|2.97|4.36|2.96|0
1652417310000|2022-05-13 04:48:30|4.38|2.98|4.39|2.99|4.39|2.99|4.38|2.98|0
1652417320000|2022-05-13 04:48:40|4.4|3|4.4|3|4.4|3|4.39|2.99|0
1652417330000|2022-05-13 04:48:50|4.39|2.99|4.4|3|4.4|3|4.39|2.99|0
1652417340000|2022-05-13 04:49:00|4.42|3.02|4.4|3|4.42|3.02|4.4|3|0
1652417350000|2022-05-13 04:49:10|4.41|3.01|4.41|3.01|4.41|3.01|4.4|3|0
1652417360000|2022-05-13 04:49:20|4.42|3.02|4.4|3|4.42|3.02|4.4|3|0
1652417370000|2022-05-13 04:49:30|4.41|3.01|4.4|3|4.41|3.01|4.4|3|0
1652417380000|2022-05-13 04:49:40|4.41|3.01|4.41|3.01|4.41|3.01|4.41|3.01|0
1652417400000|2022-05-13 04:50:00|4.4|3|4.39|2.99|4.4|3|4.39|2.99|0
1652417410000|2022-05-13 04:50:10|4.4|3|4.39|2.99|4.41|3.01|4.39|2.99|0
1652417420000|2022-05-13 04:50:20|4.4|3|4.4|3|4.4|3|4.4|3|0
1652417440000|2022-05-13 04:50:40|4.39|2.99|4.39|2.99|4.39|2.99|4.39|2.99|0
1652417450000|2022-05-13 04:50:50|4.4|3|4.4|3|4.4|3|4.4|3|0
1652417470000|2022-05-13 04:51:10|4.41|3.01|4.43|3.03|4.43|3.03|4.41|3.01|0
1652417480000|2022-05-13 04:51:20|4.45|3.05|4.45|3.05|4.45|3.05|4.45|3.05|0
1652417500000|2022-05-13 04:51:40|4.44|3.04|4.46|3.06|4.46|3.06|4.44|3.04|0
1652417510000|2022-05-13 04:51:50|4.49|3.09|4.49|3.09|4.49|3.09|4.49|3.09|0
1652417520000|2022-05-13 04:52:00|4.48|3.08|4.47|3.07|4.48|3.08|4.47|3.07|0
1652417530000|2022-05-13 04:52:10|4.46|3.06|4.46|3.06|4.46|3.06|4.46|3.06|0
1652417540000|2022-05-13 04:52:20|4.45|3.05|4.45|3.05|4.45|3.05|4.45|3.05|0
1652417550000|2022-05-13 04:52:30|4.46|3.06|4.46|3.06|4.46|3.06|4.46|3.06|0
1652417560000|2022-05-13 04:52:40|4.45|3.05|4.45|3.05|4.45|3.05|4.45|3.05|0
1652417570000|2022-05-13 04:52:50|4.46|3.06|4.45|3.05|4.46|3.06|4.45|3.05|0
1652417580000|2022-05-13 04:53:00|4.46|3.06|4.46|3.06|4.46|3.06|4.46|3.06|0
1652417590000|2022-05-13 04:53:10|4.47|3.07|4.46|3.06|4.47|3.07|4.46|3.06|0
1652417600000|2022-05-13 04:53:20|4.47|3.07|4.47|3.07|4.47|3.07|4.47|3.07|0
1652417610000|2022-05-13 04:53:30|4.48|3.08|4.48|3.08|4.48|3.08|4.48|3.08|0
1652417620000|2022-05-13 04:53:40|4.49|3.09|4.48|3.08|4.49|3.09|4.48|3.08|0
1652417630000|2022-05-13 04:53:50|4.49|3.09|4.49|3.09|4.49|3.09|4.49|3.09|0
1652417640000|2022-05-13 04:54:00|4.48|3.08|4.47|3.07|4.48|3.08|4.47|3.07|0
1652417650000|2022-05-13 04:54:10|4.46|3.06|4.45|3.05|4.46|3.06|4.45|3.05|0
1652417660000|2022-05-13 04:54:20|4.44|3.04|4.44|3.04|4.44|3.04|4.44|3.04|0
1652417680000|2022-05-13 04:54:40|4.45|3.05|4.46|3.06|4.46|3.06|4.45|3.05|0
1652417690000|2022-05-13 04:54:50|4.45|3.05|4.44|3.04|4.45|3.05|4.44|3.04|0
1652417700000|2022-05-13 04:55:00|4.45|3.05|4.44|3.04|4.45|3.05|4.44|3.04|0
1652417720000|2022-05-13 04:55:20|4.43|3.03|4.43|3.03|4.43|3.03|4.43|3.03|0
1652417730000|2022-05-13 04:55:30|4.42|3.02|4.43|3.03|4.43|3.03|4.42|3.02|0
1652417740000|2022-05-13 04:55:40|4.44|3.04|4.45|3.05|4.45|3.05|4.44|3.04|0
1652417750000|2022-05-13 04:55:50|4.46|3.06|4.45|3.05|4.46|3.06|4.45|3.05|0
1652417760000|2022-05-13 04:56:00|4.44|3.04|4.45|3.05|4.45|3.05|4.44|3.04|0
1652417770000|2022-05-13 04:56:10|4.44|3.04|4.44|3.04|4.44|3.04|4.44|3.04|0
1652417790000|2022-05-13 04:56:30|4.46|3.06|4.47|3.07|4.47|3.07|4.46|3.06|0
1652417800000|2022-05-13 04:56:40|4.46|3.06|4.46|3.06|4.46|3.06|4.46|3.06|0
1652417810000|2022-05-13 04:56:50|4.45|3.05|4.45|3.05|4.45|3.05|4.45|3.05|0
1652417820000|2022-05-13 04:57:00|4.44|3.04|4.44|3.04|4.44|3.04|4.44|3.04|0
1652417830000|2022-05-13 04:57:10|4.45|3.05|4.45|3.05|4.45|3.05|4.45|3.05|0
1652417870000|2022-05-13 04:57:50|4.44|3.04|4.44|3.04|4.44|3.04|4.44|3.04|0
1652417880000|2022-05-13 04:58:00|4.43|3.03|4.42|3.02|4.43|3.03|4.42|3.02|0
1652417890000|2022-05-13 04:58:10|4.43|3.03|4.42|3.02|4.43|3.03|4.42|3.02|0
1652417900000|2022-05-13 04:58:20|4.43|3.03|4.43|3.03|4.43|3.03|4.43|3.03|0
1652417910000|2022-05-13 04:58:30|4.42|3.02|4.42|3.02|4.42|3.02|4.42|3.02|0
1652417920000|2022-05-13 04:58:40|4.41|3.01|4.41|3.01|4.42|3.02|4.41|3.01|0
1652417930000|2022-05-13 04:58:50|4.42|3.02|4.42|3.02|4.42|3.02|4.42|3.02|0
1652417940000|2022-05-13 04:59:00|4.43|3.03|4.43|3.03|4.43|3.03|4.42|3.02|0
1652417950000|2022-05-13 04:59:10|4.42|3.02|4.42|3.02|4.43|3.03|4.42|3.02|0
1652417960000|2022-05-13 04:59:20|4.43|3.03|4.42|3.02|4.43|3.03|4.42|3.02|0
1652417990000|2022-05-13 04:59:50|4.41|3.01|4.43|3.03|4.43|3.03|4.41|3.01|0
1652418000000|2022-05-13 05:00:00|4.44|3.04|4.44|3.04|4.44|3.04|4.44|3.04|0
1652418010000|2022-05-13 05:00:10|4.43|3.03|4.41|3.01|4.43|3.03|4.41|3.01|0
1652418020000|2022-05-13 05:00:20|4.42|3.02|4.42|3.02|4.42|3.02|4.41|3.01|0
1652418030000|2022-05-13 05:00:30|4.41|3.01|4.42|3.02|4.42|3.02|4.41|3.01|0
1652418040000|2022-05-13 05:00:40|4.41|3.01|4.42|3.02|4.42|3.02|4.41|3.01|0
1652418060000|2022-05-13 05:01:00|4.43|3.03|4.43|3.03|4.44|3.04|4.43|3.03|0
1652418070000|2022-05-13 05:01:10|4.42|3.02|4.41|3.01|4.42|3.02|4.41|3.01|0
1652418080000|2022-05-13 05:01:20|4.4|3|4.37|2.97|4.4|3|4.37|2.97|0
1652418090000|2022-05-13 05:01:30|4.38|2.98|4.38|2.98|4.38|2.98|4.38|2.98|0
1652418100000|2022-05-13 05:01:40|4.39|2.99|4.39|2.99|4.39|2.99|4.39|2.99|0
1652418110000|2022-05-13 05:01:50|4.4|3|4.38|2.98|4.4|3|4.38|2.98|0
1652418120000|2022-05-13 05:02:00|4.39|2.99|4.37|2.97|4.39|2.99|4.37|2.97|0
1652418140000|2022-05-13 05:02:20|4.38|2.98|4.36|2.96|4.38|2.98|4.36|2.96|0
1652418160000|2022-05-13 05:02:40|4.35|2.95|4.35|2.95|4.35|2.95|4.35|2.95|0
1652418170000|2022-05-13 05:02:50|4.36|2.96|4.36|2.96|4.36|2.96|4.36|2.96|0
1652418180000|2022-05-13 05:03:00|4.35|2.95|4.35|2.95|4.35|2.95|4.35|2.95|0
1652418190000|2022-05-13 05:03:10|4.3|2.9|4.3|2.9|4.3|2.9|4.29|2.89|0
1652418200000|2022-05-13 05:03:20|4.31|2.91|4.32|2.92|4.32|2.92|4.31|2.91|0
1652418210000|2022-05-13 05:03:30|4.31|2.91|4.29|2.89|4.31|2.91|4.29|2.89|0
1652418220000|2022-05-13 05:03:40|4.3|2.9|4.3|2.9|4.3|2.9|4.29|2.89|0
1652418230000|2022-05-13 05:03:50|4.31|2.91|4.32|2.92|4.32|2.92|4.3|2.9|0
1652418240000|2022-05-13 05:04:00|4.31|2.91|4.31|2.91|4.31|2.91|4.31|2.91|0
1652418250000|2022-05-13 05:04:10|4.32|2.92|4.32|2.92|4.32|2.92|4.32|2.92|0
1652418260000|2022-05-13 05:04:20|4.35|2.95|4.36|2.96|4.36|2.96|4.35|2.95|0
1652418270000|2022-05-13 05:04:30|4.37|2.97|4.37|2.97|4.37|2.97|4.37|2.97|0
1652418280000|2022-05-13 05:04:40|4.36|2.96|4.37|2.97|4.37|2.97|4.36|2.96|0
1652418290000|2022-05-13 05:04:50|4.36|2.96|4.36|2.96|4.36|2.96|4.36|2.96|0
1652418300000|2022-05-13 05:05:00|4.37|2.97|4.37|2.97|4.37|2.97|4.37|2.97|0
1652418310000|2022-05-13 05:05:10|4.36|2.96|4.37|2.97|4.37|2.97|4.36|2.96|0
1652418320000|2022-05-13 05:05:20|4.38|2.98|4.36|2.96|4.38|2.98|4.36|2.96|0
1652418330000|2022-05-13 05:05:30|4.35|2.95|4.35|2.95|4.35|2.95|4.35|2.95|0
1652418340000|2022-05-13 05:05:40|4.34|2.94|4.34|2.94|4.34|2.94|4.33|2.93|0
1652418350000|2022-05-13 05:05:50|4.35|2.95|4.34|2.94|4.35|2.95|4.34|2.94|0
1652418360000|2022-05-13 05:06:00|4.35|2.95|4.36|2.96|4.36|2.96|4.35|2.95|0
1652418370000|2022-05-13 05:06:10|4.37|2.97|4.36|2.96|4.37|2.97|4.36|2.96|0
1652418380000|2022-05-13 05:06:20|4.38|2.98|4.4|3|4.4|3|4.38|2.98|0
1652418400000|2022-05-13 05:06:40|4.41|3.01|4.4|3|4.41|3.01|4.4|3|0
1652418420000|2022-05-13 05:07:00|4.39|2.99|4.4|3|4.4|3|4.39|2.99|0
1652418430000|2022-05-13 05:07:10|4.41|3.01|4.42|3.02|4.42|3.02|4.41|3.01|0
1652418440000|2022-05-13 05:07:20|4.41|3.01|4.42|3.02|4.42|3.02|4.41|3.01|0
1652418450000|2022-05-13 05:07:30|4.41|3.01|4.41|3.01|4.41|3.01|4.41|3.01|0
1652418460000|2022-05-13 05:07:40|4.4|3|4.4|3|4.4|3|4.4|3|0
1652418470000|2022-05-13 05:07:50|4.41|3.01|4.42|3.02|4.42|3.02|4.41|3.01|0
1652418480000|2022-05-13 05:08:00|4.43|3.03|4.47|3.07|4.47|3.07|4.43|3.03|0
1652418490000|2022-05-13 05:08:10|4.46|3.06|4.46|3.06|4.46|3.06|4.45|3.05|0
1652418500000|2022-05-13 05:08:20|4.45|3.05|4.45|3.05|4.45|3.05|4.45|3.05|0
1652418510000|2022-05-13 05:08:30|4.46|3.06|4.46|3.06|4.46|3.06|4.46|3.06|0
1652418520000|2022-05-13 05:08:40|4.45|3.05|4.45|3.05|4.45|3.05|4.45|3.05|0
1652418530000|2022-05-13 05:08:50|4.43|3.03|4.43|3.03|4.43|3.03|4.43|3.03|0
1652418540000|2022-05-13 05:09:00|4.41|3.01|4.41|3.01|4.41|3.01|4.41|3.01|0
1652418550000|2022-05-13 05:09:10|4.39|2.99|4.39|2.99|4.4|3|4.39|2.99|0
1652418560000|2022-05-13 05:09:20|4.41|3.01|4.41|3.01|4.41|3.01|4.41|3.01|0
1652418570000|2022-05-13 05:09:30|4.42|3.02|4.43|3.03|4.43|3.03|4.42|3.02|0
1652418590000|2022-05-13 05:09:50|4.44|3.04|4.44|3.04|4.44|3.04|4.44|3.04|0
1652418600000|2022-05-13 05:10:00|4.45|3.05|4.45|3.05|4.45|3.05|4.45|3.05|0
1652418630000|2022-05-13 05:10:30|4.46|3.06|4.46|3.06|4.46|3.06|4.46|3.06|0
1652418640000|2022-05-13 05:10:40|4.47|3.07|4.48|3.08|4.48|3.08|4.47|3.07|0
1652418650000|2022-05-13 05:10:50|4.49|3.09|4.46|3.06|4.5|3.1|4.46|3.06|0
1652418660000|2022-05-13 05:11:00|4.47|3.07|4.48|3.08|4.48|3.08|4.47|3.07|0
1652418670000|2022-05-13 05:11:10|4.46|3.06|4.46|3.06|4.46|3.06|4.46|3.06|0
1652418680000|2022-05-13 05:11:20|4.45|3.05|4.45|3.05|4.45|3.05|4.45|3.05|0
1652418690000|2022-05-13 05:11:30|4.44|3.04|4.45|3.05|4.45|3.05|4.44|3.04|0
1652418700000|2022-05-13 05:11:40|4.46|3.06|4.45|3.05|4.46|3.06|4.45|3.05|0
1652418720000|2022-05-13 05:12:00|4.44|3.04|4.42|3.02|4.44|3.04|4.42|3.02|0
1652418750000|2022-05-13 05:12:30|4.41|3.01|4.41|3.01|4.41|3.01|4.41|3.01|0
1652418760000|2022-05-13 05:12:40|4.4|3|4.41|3.01|4.41|3.01|4.4|3|0
1652418790000|2022-05-13 05:13:10|4.42|3.02|4.42|3.02|4.42|3.02|4.42|3.02|0
1652418810000|2022-05-13 05:13:30|4.41|3.01|4.42|3.02|4.42|3.02|4.41|3.01|0
1652418830000|2022-05-13 05:13:50|4.41|3.01|4.41|3.01|4.41|3.01|4.41|3.01|0
1652418840000|2022-05-13 05:14:00|4.42|3.02|4.42|3.02|4.42|3.02|4.42|3.02|0
1652418850000|2022-05-13 05:14:10|4.4|3|4.41|3.01|4.41|3.01|4.4|3|0
1652418870000|2022-05-13 05:14:30|4.4|3|4.4|3|4.4|3|4.4|3|0
1652418880000|2022-05-13 05:14:40|4.39|2.99|4.39|2.99|4.39|2.99|4.39|2.99|0
1652418890000|2022-05-13 05:14:50|4.4|3|4.4|3|4.4|3|4.4|3|0
1652418900000|2022-05-13 05:15:00|4.43|3.03|4.41|3.01|4.43|3.03|4.41|3.01|0
1652418910000|2022-05-13 05:15:10|4.42|3.02|4.42|3.02|4.42|3.02|4.42|3.02|0
1652418920000|2022-05-13 05:15:20|4.44|3.04|4.44|3.04|4.44|3.04|4.44|3.04|0
1652418930000|2022-05-13 05:15:30|4.42|3.02|4.42|3.02|4.43|3.03|4.42|3.02|0
1652418940000|2022-05-13 05:15:40|4.4|3|4.4|3|4.4|3|4.4|3|0
1652418950000|2022-05-13 05:15:50|4.41|3.01|4.4|3|4.41|3.01|4.4|3|0
1652418960000|2022-05-13 05:16:00|4.42|3.02|4.41|3.01|4.42|3.02|4.41|3.01|0
1652418980000|2022-05-13 05:16:20|4.4|3|4.4|3|4.4|3|4.4|3|0
1652418990000|2022-05-13 05:16:30|4.41|3.01|4.42|3.02|4.42|3.02|4.41|3.01|0
1652419000000|2022-05-13 05:16:40|4.43|3.03|4.43|3.03|4.43|3.03|4.42|3.02|0
1652419010000|2022-05-13 05:16:50|4.42|3.02|4.44|3.04|4.44|3.04|4.42|3.02|0
1652419020000|2022-05-13 05:17:00|4.43|3.03|4.43|3.03|4.43|3.03|4.43|3.03|0
1652419030000|2022-05-13 05:17:10|4.44|3.04|4.45|3.05|4.46|3.06|4.44|3.04|0
1652419040000|2022-05-13 05:17:20|4.44|3.04|4.46|3.06|4.46|3.06|4.44|3.04|0
1652419050000|2022-05-13 05:17:30|4.47|3.07|4.46|3.06|4.47|3.07|4.46|3.06|0
1652419060000|2022-05-13 05:17:40|4.47|3.07|4.46|3.06|4.47|3.07|4.46|3.06|0
1652419070000|2022-05-13 05:17:50|4.45|3.05|4.46|3.06|4.46|3.06|4.45|3.05|0
1652419080000|2022-05-13 05:18:00|4.45|3.05|4.45|3.05|4.45|3.05|4.44|3.04|0
1652419100000|2022-05-13 05:18:20|4.46|3.06|4.46|3.06|4.46|3.06|4.46|3.06|0
1652419110000|2022-05-13 05:18:30|4.47|3.07|4.47|3.07|4.47|3.07|4.47|3.07|0
1652419120000|2022-05-13 05:18:40|4.48|3.08|4.47|3.07|4.48|3.08|4.47|3.07|0
1652419130000|2022-05-13 05:18:50|4.46|3.06|4.45|3.05|4.46|3.06|4.45|3.05|0
1652419140000|2022-05-13 05:19:00|4.44|3.04|4.43|3.03|4.44|3.04|4.43|3.03|0
1652419150000|2022-05-13 05:19:10|4.42|3.02|4.42|3.02|4.43|3.03|4.42|3.02|0
1652419160000|2022-05-13 05:19:20|4.43|3.03|4.44|3.04|4.44|3.04|4.43|3.03|0
1652419170000|2022-05-13 05:19:30|4.45|3.05|4.45|3.05|4.45|3.05|4.44|3.04|0
1652419180000|2022-05-13 05:19:40|4.44|3.04|4.46|3.06|4.46|3.06|4.44|3.04|0
1652419190000|2022-05-13 05:19:50|4.47|3.07|4.47|3.07|4.47|3.07|4.47|3.07|0
1652419200000|2022-05-13 05:20:00|4.5|3.1|4.5|3.1|4.5|3.1|4.5|3.1|0
1652419210000|2022-05-13 05:20:10|4.49|3.09|4.47|3.07|4.49|3.09|4.47|3.07|0
1652419220000|2022-05-13 05:20:20|4.48|3.08|4.47|3.07|4.48|3.08|4.47|3.07|0
1652419240000|2022-05-13 05:20:40|4.49|3.09|4.49|3.09|4.49|3.09|4.49|3.09|0
1652419250000|2022-05-13 05:20:50|4.52|3.12|4.56|3.16|4.56|3.16|4.52|3.12|0
1652419260000|2022-05-13 05:21:00|4.55|3.15|4.55|3.15|4.55|3.15|4.55|3.15|0
1652419270000|2022-05-13 05:21:10|4.54|3.14|4.53|3.13|4.54|3.14|4.53|3.13|0
1652419280000|2022-05-13 05:21:20|4.52|3.12|4.52|3.12|4.52|3.12|4.52|3.12|0
1652419290000|2022-05-13 05:21:30|4.55|3.15|4.56|3.16|4.56|3.16|4.55|3.15|0
1652419300000|2022-05-13 05:21:40|4.55|3.15|4.55|3.15|4.55|3.15|4.54|3.14|0
1652419320000|2022-05-13 05:22:00|4.56|3.16|4.56|3.16|4.56|3.16|4.56|3.16|0
1652419330000|2022-05-13 05:22:10|4.57|3.17|4.56|3.16|4.57|3.17|4.56|3.16|0
1652419350000|2022-05-13 05:22:30|4.57|3.17|4.56|3.16|4.57|3.17|4.56|3.16|0
1652419360000|2022-05-13 05:22:40|4.57|3.17|4.56|3.16|4.57|3.17|4.56|3.16|0
1652419370000|2022-05-13 05:22:50|4.57|3.17|4.57|3.17|4.57|3.17|4.57|3.17|0
1652419380000|2022-05-13 05:23:00|4.56|3.16|4.56|3.16|4.56|3.16|4.56|3.16|0
1652419390000|2022-05-13 05:23:10|4.57|3.17|4.56|3.16|4.57|3.17|4.56|3.16|0
1652419430000|2022-05-13 05:23:50|4.55|3.15|4.55|3.15|4.55|3.15|4.55|3.15|0
1652419440000|2022-05-13 05:24:00|4.54|3.14|4.54|3.14|4.54|3.14|4.54|3.14|0
1652419450000|2022-05-13 05:24:10|4.53|3.13|4.52|3.12|4.53|3.13|4.52|3.12|0
1652419470000|2022-05-13 05:24:30|4.51|3.11|4.51|3.11|4.52|3.12|4.51|3.11|0
1652419480000|2022-05-13 05:24:40|4.5|3.1|4.51|3.11|4.51|3.11|4.5|3.1|0
1652419490000|2022-05-13 05:24:50|4.5|3.1|4.5|3.1|4.5|3.1|4.5|3.1|0
1652419500000|2022-05-13 05:25:00|4.51|3.11|4.5|3.1|4.51|3.11|4.5|3.1|0
1652419510000|2022-05-13 05:25:10|4.48|3.08|4.49|3.09|4.49|3.09|4.48|3.08|0
1652419520000|2022-05-13 05:25:20|4.5|3.1|4.49|3.09|4.5|3.1|4.49|3.09|0
1652419540000|2022-05-13 05:25:40|4.48|3.08|4.5|3.1|4.5|3.1|4.48|3.08|0
1652419560000|2022-05-13 05:26:00|4.49|3.09|4.46|3.06|4.49|3.09|4.46|3.06|0
1652419570000|2022-05-13 05:26:10|4.45|3.05|4.45|3.05|4.45|3.05|4.44|3.04|0
1652419580000|2022-05-13 05:26:20|4.44|3.04|4.44|3.04|4.44|3.04|4.43|3.03|0
1652419590000|2022-05-13 05:26:30|4.43|3.03|4.43|3.03|4.44|3.04|4.43|3.03|0
1652419620000|2022-05-13 05:27:00|4.44|3.04|4.44|3.04|4.44|3.04|4.44|3.04|0
1652419630000|2022-05-13 05:27:10|4.43|3.03|4.42|3.02|4.43|3.03|4.42|3.02|0
1652419640000|2022-05-13 05:27:20|4.4|3|4.39|2.99|4.42|3.02|4.39|2.99|0
1652419650000|2022-05-13 05:27:30|4.38|2.98|4.38|2.98|4.38|2.98|4.38|2.98|0
1652419670000|2022-05-13 05:27:50|4.4|3|4.4|3|4.4|3|4.4|3|0
1652419680000|2022-05-13 05:28:00|4.39|2.99|4.39|2.99|4.4|3|4.39|2.99|0
1652419690000|2022-05-13 05:28:10|4.38|2.98|4.38|2.98|4.38|2.98|4.38|2.98|0
1652419710000|2022-05-13 05:28:30|4.39|2.99|4.39|2.99|4.39|2.99|4.39|2.99|0
1652419720000|2022-05-13 05:28:40|4.38|2.98|4.4|3|4.4|3|4.38|2.98|0
1652419730000|2022-05-13 05:28:50|4.39|2.99|4.38|2.98|4.39|2.99|4.38|2.98|0
1652419740000|2022-05-13 05:29:00|4.39|2.99|4.4|3|4.4|3|4.39|2.99|0
1652419750000|2022-05-13 05:29:10|4.42|3.02|4.43|3.03|4.43|3.03|4.42|3.02|0
1652419760000|2022-05-13 05:29:20|4.44|3.04|4.41|3.01|4.44|3.04|4.41|3.01|0
1652419770000|2022-05-13 05:29:30|4.42|3.02|4.41|3.01|4.43|3.03|4.41|3.01|0
1652419780000|2022-05-13 05:29:40|4.42|3.02|4.42|3.02|4.43|3.03|4.42|3.02|0
1652419800000|2022-05-13 05:30:00|4.39|2.99|4.4|3|4.4|3|4.39|2.99|0
1652419810000|2022-05-13 05:30:10|4.39|2.99|4.38|2.98|4.39|2.99|4.38|2.98|0
1652419820000|2022-05-13 05:30:20|4.39|2.99|4.39|2.99|4.39|2.99|4.39|2.99|0
1652419850000|2022-05-13 05:30:50|4.38|2.98|4.38|2.98|4.38|2.98|4.38|2.98|0
1652419860000|2022-05-13 05:31:00|4.39|2.99|4.41|3.01|4.41|3.01|4.39|2.99|0
1652419870000|2022-05-13 05:31:10|4.42|3.02|4.43|3.03|4.44|3.04|4.42|3.02|0
1652419880000|2022-05-13 05:31:20|4.44|3.04|4.46|3.06|4.47|3.07|4.44|3.04|0
1652419890000|2022-05-13 05:31:30|4.47|3.07|4.45|3.05|4.47|3.07|4.45|3.05|0
1652419900000|2022-05-13 05:31:40|4.46|3.06|4.48|3.08|4.48|3.08|4.45|3.05|0
1652419910000|2022-05-13 05:31:50|4.49|3.09|4.45|3.05|4.49|3.09|4.45|3.05|0
1652419920000|2022-05-13 05:32:00|4.46|3.06|4.46|3.06|4.46|3.06|4.46|3.06|0
1652419930000|2022-05-13 05:32:10|4.45|3.05|4.45|3.05|4.45|3.05|4.45|3.05|0
1652419940000|2022-05-13 05:32:20|4.44|3.04|4.44|3.04|4.44|3.04|4.44|3.04|0
1652419950000|2022-05-13 05:32:30|4.45|3.05|4.45|3.05|4.45|3.05|4.45|3.05|0
1652419970000|2022-05-13 05:32:50|4.44|3.04|4.44|3.04|4.44|3.04|4.44|3.04|0
1652419990000|2022-05-13 05:33:10|4.45|3.05|4.45|3.05|4.45|3.05|4.45|3.05|0
1652420000000|2022-05-13 05:33:20|4.46|3.06|4.46|3.06|4.46|3.06|4.46|3.06|0
1652420010000|2022-05-13 05:33:30|4.48|3.08|4.48|3.08|4.48|3.08|4.48|3.08|0
1652420020000|2022-05-13 05:33:40|4.47|3.07|4.48|3.08|4.48|3.08|4.47|3.07|0
1652420030000|2022-05-13 05:33:50|4.47|3.07|4.48|3.08|4.48|3.08|4.46|3.06|0
1652420040000|2022-05-13 05:34:00|4.49|3.09|4.49|3.09|4.49|3.09|4.49|3.09|0
1652420050000|2022-05-13 05:34:10|4.5|3.1|4.5|3.1|4.5|3.1|4.5|3.1|0
1652420070000|2022-05-13 05:34:30|4.51|3.11|4.49|3.09|4.51|3.11|4.49|3.09|0
1652420080000|2022-05-13 05:34:40|4.48|3.08|4.49|3.09|4.49|3.09|4.48|3.08|0
1652420090000|2022-05-13 05:34:50|4.5|3.1|4.49|3.09|4.5|3.1|4.49|3.09|0
1652420100000|2022-05-13 05:35:00|4.5|3.1|4.51|3.11|4.51|3.11|4.5|3.1|0
1652420110000|2022-05-13 05:35:10|4.52|3.12|4.5|3.1|4.52|3.12|4.5|3.1|0
1652420120000|2022-05-13 05:35:20|4.51|3.11|4.51|3.11|4.51|3.11|4.51|3.11|0
1652420130000|2022-05-13 05:35:30|4.52|3.12|4.51|3.11|4.52|3.12|4.51|3.11|0
1652420140000|2022-05-13 05:35:40|4.52|3.12|4.52|3.12|4.52|3.12|4.52|3.12|0
1652420150000|2022-05-13 05:35:50|4.53|3.13|4.52|3.12|4.53|3.13|4.51|3.11|0
1652420160000|2022-05-13 05:36:00|4.51|3.11|4.52|3.12|4.52|3.12|4.5|3.1|0
1652420170000|2022-05-13 05:36:10|4.51|3.11|4.51|3.11|4.53|3.13|4.51|3.11|0
1652420180000|2022-05-13 05:36:20|4.5|3.1|4.51|3.11|4.51|3.11|4.5|3.1|0
1652420190000|2022-05-13 05:36:30|4.5|3.1|4.49|3.09|4.5|3.1|4.49|3.09|0
1652420210000|2022-05-13 05:36:50|4.48|3.08|4.49|3.09|4.49|3.09|4.48|3.08|0
1652420220000|2022-05-13 05:37:00|4.5|3.1|4.48|3.08|4.5|3.1|4.48|3.08|0
1652420230000|2022-05-13 05:37:10|4.49|3.09|4.49|3.09|4.49|3.09|4.49|3.09|0
1652420240000|2022-05-13 05:37:20|4.5|3.1|4.51|3.11|4.51|3.11|4.5|3.1|0
1652420250000|2022-05-13 05:37:30|4.52|3.12|4.52|3.12|4.52|3.12|4.51|3.11|0
1652420260000|2022-05-13 05:37:40|4.51|3.11|4.52|3.12|4.52|3.12|4.51|3.11|0
1652420270000|2022-05-13 05:37:50|4.51|3.11|4.51|3.11|4.52|3.12|4.51|3.11|0
1652420280000|2022-05-13 05:38:00|4.52|3.12|4.51|3.11|4.52|3.12|4.51|3.11|0
1652420290000|2022-05-13 05:38:10|4.5|3.1|4.51|3.11|4.51|3.11|4.5|3.1|0
1652420300000|2022-05-13 05:38:20|4.52|3.12|4.52|3.12|4.52|3.12|4.52|3.12|0
1652420310000|2022-05-13 05:38:30|4.53|3.13|4.54|3.14|4.54|3.14|4.53|3.13|0
1652420320000|2022-05-13 05:38:40|4.53|3.13|4.54|3.14|4.54|3.14|4.53|3.13|0
1652420330000|2022-05-13 05:38:50|4.55|3.15|4.55|3.15|4.55|3.15|4.55|3.15|0
1652420340000|2022-05-13 05:39:00|4.53|3.13|4.52|3.12|4.54|3.14|4.52|3.12|0
1652420370000|2022-05-13 05:39:30|4.53|3.13|4.54|3.14|4.54|3.14|4.53|3.13|0
1652420380000|2022-05-13 05:39:40|4.55|3.15|4.52|3.12|4.55|3.15|4.52|3.12|0
1652420390000|2022-05-13 05:39:50|4.53|3.13|4.52|3.12|4.53|3.13|4.52|3.12|0
1652420400000|2022-05-13 05:40:00|4.53|3.13|4.53|3.13|4.53|3.13|4.53|3.13|0
1652420410000|2022-05-13 05:40:10|4.52|3.12|4.52|3.12|4.52|3.12|4.52|3.12|0
1652420420000|2022-05-13 05:40:20|4.51|3.11|4.5|3.1|4.52|3.12|4.5|3.1|0
1652420430000|2022-05-13 05:40:30|4.51|3.11|4.51|3.11|4.51|3.11|4.51|3.11|0
1652420440000|2022-05-13 05:40:40|4.5|3.1|4.5|3.1|4.51|3.11|4.5|3.1|0
1652420450000|2022-05-13 05:40:50|4.52|3.12|4.51|3.11|4.52|3.12|4.51|3.11|0
1652420470000|2022-05-13 05:41:10|4.5|3.1|4.5|3.1|4.5|3.1|4.5|3.1|0
1652420480000|2022-05-13 05:41:20|4.51|3.11|4.5|3.1|4.51|3.11|4.5|3.1|0
1652420490000|2022-05-13 05:41:30|4.51|3.11|4.51|3.11|4.51|3.11|4.51|3.11|0
1652420500000|2022-05-13 05:41:40|4.52|3.12|4.52|3.12|4.52|3.12|4.52|3.12|0
1652420510000|2022-05-13 05:41:50|4.53|3.13|4.53|3.13|4.53|3.13|4.53|3.13|0
1652420520000|2022-05-13 05:42:00|4.54|3.14|4.53|3.13|4.54|3.14|4.53|3.13|0
1652420530000|2022-05-13 05:42:10|4.52|3.12|4.51|3.11|4.52|3.12|4.51|3.11|0
1652420540000|2022-05-13 05:42:20|4.5|3.1|4.49|3.09|4.5|3.1|4.49|3.09|0
1652420550000|2022-05-13 05:42:30|4.48|3.08|4.49|3.09|4.49|3.09|4.48|3.08|0
1652420570000|2022-05-13 05:42:50|4.48|3.08|4.48|3.08|4.48|3.08|4.48|3.08|0
1652420580000|2022-05-13 05:43:00|4.49|3.09|4.49|3.09|4.5|3.1|4.49|3.09|0
1652420590000|2022-05-13 05:43:10|4.48|3.08|4.48|3.08|4.48|3.08|4.48|3.08|0
1652420600000|2022-05-13 05:43:20|4.49|3.09|4.48|3.08|4.49|3.09|4.48|3.08|0
1652420610000|2022-05-13 05:43:30|4.51|3.11|4.51|3.11|4.51|3.11|4.51|3.11|0
1652420620000|2022-05-13 05:43:40|4.5|3.1|4.51|3.11|4.51|3.11|4.5|3.1|0
1652420630000|2022-05-13 05:43:50|4.5|3.1|4.5|3.1|4.51|3.11|4.5|3.1|0
1652420640000|2022-05-13 05:44:00|4.51|3.11|4.51|3.11|4.52|3.12|4.51|3.11|0
1652420650000|2022-05-13 05:44:10|4.52|3.12|4.53|3.13|4.53|3.13|4.52|3.12|0
1652420660000|2022-05-13 05:44:20|4.52|3.12|4.51|3.11|4.52|3.12|4.51|3.11|0
1652420680000|2022-05-13 05:44:40|4.52|3.12|4.51|3.11|4.52|3.12|4.51|3.11|0
1652420700000|2022-05-13 05:45:00|4.52|3.12|4.54|3.14|4.54|3.14|4.52|3.12|0
1652420710000|2022-05-13 05:45:10|4.55|3.15|4.54|3.14|4.55|3.15|4.54|3.14|0
1652420720000|2022-05-13 05:45:20|4.53|3.13|4.53|3.13|4.53|3.13|4.52|3.12|0
1652420730000|2022-05-13 05:45:30|4.54|3.14|4.54|3.14|4.54|3.14|4.54|3.14|0
1652420740000|2022-05-13 05:45:40|4.53|3.13|4.52|3.12|4.53|3.13|4.52|3.12|0
1652420750000|2022-05-13 05:45:50|4.51|3.11|4.51|3.11|4.51|3.11|4.51|3.11|0
1652420760000|2022-05-13 05:46:00|4.52|3.12|4.52|3.12|4.52|3.12|4.52|3.12|0
1652420770000|2022-05-13 05:46:10|4.54|3.14|4.51|3.11|4.54|3.14|4.51|3.11|0
1652420790000|2022-05-13 05:46:30|4.5|3.1|4.51|3.11|4.51|3.11|4.5|3.1|0
1652420810000|2022-05-13 05:46:50|4.5|3.1|4.51|3.11|4.51|3.11|4.5|3.1|0
1652420820000|2022-05-13 05:47:00|4.5|3.1|4.5|3.1|4.5|3.1|4.5|3.1|0
1652420840000|2022-05-13 05:47:20|4.52|3.12|4.52|3.12|4.52|3.12|4.52|3.12|0
1652420850000|2022-05-13 05:47:30|4.51|3.11|4.53|3.13|4.53|3.13|4.51|3.11|0
1652420860000|2022-05-13 05:47:40|4.52|3.12|4.51|3.11|4.52|3.12|4.51|3.11|0
1652420870000|2022-05-13 05:47:50|4.5|3.1|4.5|3.1|4.5|3.1|4.5|3.1|0
1652420880000|2022-05-13 05:48:00|4.49|3.09|4.49|3.09|4.5|3.1|4.48|3.08|0
1652420890000|2022-05-13 05:48:10|4.48|3.08|4.49|3.09|4.49|3.09|4.47|3.07|0
1652420900000|2022-05-13 05:48:20|4.48|3.08|4.47|3.07|4.48|3.08|4.47|3.07|0
1652420910000|2022-05-13 05:48:30|4.46|3.06|4.44|3.04|4.46|3.06|4.43|3.03|0
1652420920000|2022-05-13 05:48:40|4.43|3.03|4.43|3.03|4.43|3.03|4.43|3.03|0
1652420930000|2022-05-13 05:48:50|4.44|3.04|4.43|3.03|4.44|3.04|4.43|3.03|0
1652420940000|2022-05-13 05:49:00|4.45|3.05|4.43|3.03|4.45|3.05|4.43|3.03|0
1652420950000|2022-05-13 05:49:10|4.44|3.04|4.46|3.06|4.46|3.06|4.44|3.04|0
1652420960000|2022-05-13 05:49:20|4.44|3.04|4.44|3.04|4.44|3.04|4.44|3.04|0
1652420970000|2022-05-13 05:49:30|4.45|3.05|4.45|3.05|4.46|3.06|4.45|3.05|0
1652420980000|2022-05-13 05:49:40|4.44|3.04|4.44|3.04|4.44|3.04|4.44|3.04|0
1652420990000|2022-05-13 05:49:50|4.45|3.05|4.45|3.05|4.45|3.05|4.45|3.05|0
1652421000000|2022-05-13 05:50:00|4.44|3.04|4.45|3.05|4.45|3.05|4.44|3.04|0
1652421010000|2022-05-13 05:50:10|4.43|3.03|4.42|3.02|4.43|3.03|4.42|3.02|0
1652421020000|2022-05-13 05:50:20|4.41|3.01|4.42|3.02|4.42|3.02|4.41|3.01|0
1652421030000|2022-05-13 05:50:30|4.41|3.01|4.41|3.01|4.41|3.01|4.41|3.01|0
1652421040000|2022-05-13 05:50:40|4.42|3.02|4.43|3.03|4.43|3.03|4.42|3.02|0
1652421050000|2022-05-13 05:50:50|4.42|3.02|4.43|3.03|4.43|3.03|4.42|3.02|0
1652421060000|2022-05-13 05:51:00|4.45|3.05|4.45|3.05|4.45|3.05|4.45|3.05|0
1652421070000|2022-05-13 05:51:10|4.43|3.03|4.43|3.03|4.43|3.03|4.43|3.03|0
1652421080000|2022-05-13 05:51:20|4.44|3.04|4.44|3.04|4.44|3.04|4.44|3.04|0
1652421090000|2022-05-13 05:51:30|4.43|3.03|4.44|3.04|4.44|3.04|4.43|3.03|0
1652421100000|2022-05-13 05:51:40|4.43|3.03|4.43|3.03|4.43|3.03|4.43|3.03|0
1652421110000|2022-05-13 05:51:50|4.42|3.02|4.43|3.03|4.43|3.03|4.42|3.02|0
1652421120000|2022-05-13 05:52:00|4.44|3.04|4.44|3.04|4.44|3.04|4.44|3.04|0
1652421130000|2022-05-13 05:52:10|4.43|3.03|4.43|3.03|4.43|3.03|4.42|3.02|0
1652421140000|2022-05-13 05:52:20|4.42|3.02|4.42|3.02|4.42|3.02|4.42|3.02|0
1652421150000|2022-05-13 05:52:30|4.43|3.03|4.43|3.03|4.43|3.03|4.43|3.03|0
1652421170000|2022-05-13 05:52:50|4.42|3.02|4.42|3.02|4.42|3.02|4.42|3.02|0
1652421180000|2022-05-13 05:53:00|4.43|3.03|4.43|3.03|4.43|3.03|4.43|3.03|0
1652421190000|2022-05-13 05:53:10|4.42|3.02|4.43|3.03|4.43|3.03|4.42|3.02|0
1652421200000|2022-05-13 05:53:20|4.41|3.01|4.42|3.02|4.42|3.02|4.41|3.01|0
1652421210000|2022-05-13 05:53:30|4.41|3.01|4.42|3.02|4.42|3.02|4.41|3.01|0
1652421230000|2022-05-13 05:53:50|4.43|3.03|4.42|3.02|4.43|3.03|4.42|3.02|0
1652421240000|2022-05-13 05:54:00|4.41|3.01|4.41|3.01|4.41|3.01|4.41|3.01|0
1652421250000|2022-05-13 05:54:10|4.39|2.99|4.39|2.99|4.39|2.99|4.39|2.99|0
1652421260000|2022-05-13 05:54:20|4.4|3|4.39|2.99|4.4|3|4.39|2.99|0
1652421270000|2022-05-13 05:54:30|4.38|2.98|4.38|2.98|4.39|2.99|4.38|2.98|0
1652421280000|2022-05-13 05:54:40|4.39|2.99|4.44|3.04|4.44|3.04|4.39|2.99|0
1652421290000|2022-05-13 05:54:50|4.43|3.03|4.42|3.02|4.43|3.03|4.42|3.02|0
1652421300000|2022-05-13 05:55:00|4.43|3.03|4.43|3.03|4.43|3.03|4.42|3.02|0
1652421310000|2022-05-13 05:55:10|4.42|3.02|4.42|3.02|4.42|3.02|4.42|3.02|0
1652421320000|2022-05-13 05:55:20|4.43|3.03|4.43|3.03|4.43|3.03|4.43|3.03|0
1652421330000|2022-05-13 05:55:30|4.44|3.04|4.44|3.04|4.44|3.04|4.44|3.04|0
1652421340000|2022-05-13 05:55:40|4.43|3.03|4.44|3.04|4.44|3.04|4.43|3.03|0
1652421350000|2022-05-13 05:55:50|4.43|3.03|4.43|3.03|4.43|3.03|4.43|3.03|0
1652421360000|2022-05-13 05:56:00|4.44|3.04|4.43|3.03|4.44|3.04|4.43|3.03|0
1652421380000|2022-05-13 05:56:20|4.42|3.02|4.43|3.03|4.43|3.03|4.42|3.02|0
1652421390000|2022-05-13 05:56:30|4.42|3.02|4.41|3.01|4.42|3.02|4.41|3.01|0
1652421420000|2022-05-13 05:57:00|4.4|3|4.42|3.02|4.42|3.02|4.4|3|0
1652421430000|2022-05-13 05:57:10|4.43|3.03|4.43|3.03|4.43|3.03|4.42|3.02|0
1652421440000|2022-05-13 05:57:20|4.41|3.01|4.42|3.02|4.42|3.02|4.41|3.01|0
1652421450000|2022-05-13 05:57:30|4.41|3.01|4.41|3.01|4.41|3.01|4.41|3.01|0
1652421460000|2022-05-13 05:57:40|4.4|3|4.39|2.99|4.4|3|4.39|2.99|0
1652421470000|2022-05-13 05:57:50|4.4|3|4.4|3|4.4|3|4.4|3|0
1652421480000|2022-05-13 05:58:00|4.42|3.02|4.42|3.02|4.42|3.02|4.42|3.02|0
1652421490000|2022-05-13 05:58:10|4.41|3.01|4.41|3.01|4.41|3.01|4.41|3.01|0
1652421500000|2022-05-13 05:58:20|4.42|3.02|4.41|3.01|4.42|3.02|4.4|3|0
1652421510000|2022-05-13 05:58:30|4.4|3|4.4|3|4.4|3|4.4|3|0
1652421520000|2022-05-13 05:58:40|4.39|2.99|4.39|2.99|4.39|2.99|4.39|2.99|0
1652421530000|2022-05-13 05:58:50|4.38|2.98|4.39|2.99|4.39|2.99|4.38|2.98|0
1652421540000|2022-05-13 05:59:00|4.38|2.98|4.38|2.98|4.38|2.98|4.36|2.96|0
1652421550000|2022-05-13 05:59:10|4.4|3|4.42|3.02|4.42|3.02|4.4|3|0
1652421570000|2022-05-13 05:59:30|4.41|3.01|4.42|3.02|4.42|3.02|4.4|3|0
1652421580000|2022-05-13 05:59:40|4.41|3.01|4.41|3.01|4.41|3.01|4.41|3.01|0
1652421590000|2022-05-13 05:59:50|4.42|3.02|4.4|3|4.42|3.02|4.4|3|0
1652421600000|2022-05-13 06:00:00|4.41|3.01|4.43|3.03|4.43|3.03|4.41|3.01|0
1652421610000|2022-05-13 06:00:10|4.44|3.04|4.44|3.04|4.45|3.05|4.44|3.04|0
1652421620000|2022-05-13 06:00:20|4.43|3.03|4.44|3.04|4.44|3.04|4.43|3.03|0
1652421630000|2022-05-13 06:00:30|4.43|3.03|4.43|3.03|4.43|3.03|4.43|3.03|0
1652421640000|2022-05-13 06:00:40|4.42|3.02|4.42|3.02|4.43|3.03|4.42|3.02|0
1652421650000|2022-05-13 06:00:50|4.43|3.03|4.43|3.03|4.43|3.03|4.42|3.02|0
1652421660000|2022-05-13 06:01:00|4.44|3.04|4.45|3.05|4.45|3.05|4.43|3.03|0
1652421670000|2022-05-13 06:01:10|4.46|3.06|4.45|3.05|4.46|3.06|4.45|3.05|0
1652421680000|2022-05-13 06:01:20|4.43|3.03|4.44|3.04|4.45|3.05|4.43|3.03|0
1652421690000|2022-05-13 06:01:30|4.45|3.05|4.45|3.05|4.45|3.05|4.43|3.03|0
1652421700000|2022-05-13 06:01:40|4.44|3.04|4.45|3.05|4.45|3.05|4.43|3.03|0
1652421710000|2022-05-13 06:01:50|4.46|3.06|4.42|3.02|4.46|3.06|4.42|3.02|0
1652421720000|2022-05-13 06:02:00|4.41|3.01|4.42|3.02|4.42|3.02|4.41|3.01|0
1652421730000|2022-05-13 06:02:10|4.43|3.03|4.43|3.03|4.43|3.03|4.43|3.03|0
1652421740000|2022-05-13 06:02:20|4.44|3.04|4.44|3.04|4.44|3.04|4.44|3.04|0
1652421750000|2022-05-13 06:02:30|4.43|3.03|4.43|3.03|4.43|3.03|4.43|3.03|0
1652421760000|2022-05-13 06:02:40|4.41|3.01|4.44|3.04|4.44|3.04|4.41|3.01|0
1652421770000|2022-05-13 06:02:50|4.43|3.03|4.41|3.01|4.43|3.03|4.41|3.01|0
1652421780000|2022-05-13 06:03:00|4.42|3.02|4.41|3.01|4.42|3.02|4.41|3.01|0
1652421790000|2022-05-13 06:03:10|4.42|3.02|4.41|3.01|4.42|3.02|4.41|3.01|0
1652421800000|2022-05-13 06:03:20|4.42|3.02|4.41|3.01|4.42|3.02|4.41|3.01|0
1652421810000|2022-05-13 06:03:30|4.4|3|4.4|3|4.41|3.01|4.4|3|0
1652421820000|2022-05-13 06:03:40|4.39|2.99|4.39|2.99|4.39|2.99|4.39|2.99|0
1652421830000|2022-05-13 06:03:50|4.4|3|4.36|2.96|4.4|3|4.36|2.96|0
1652421840000|2022-05-13 06:04:00|4.33|2.93|4.33|2.93|4.33|2.93|4.33|2.93|0
1652421850000|2022-05-13 06:04:10|4.36|2.96|4.35|2.95|4.36|2.96|4.35|2.95|0
1652421860000|2022-05-13 06:04:20|4.34|2.94|4.35|2.95|4.35|2.95|4.34|2.94|0
1652421870000|2022-05-13 06:04:30|4.34|2.94|4.37|2.97|4.37|2.97|4.34|2.94|0
1652421880000|2022-05-13 06:04:40|4.38|2.98|4.38|2.98|4.39|2.99|4.38|2.98|0
1652421890000|2022-05-13 06:04:50|4.36|2.96|4.33|2.93|4.36|2.96|4.33|2.93|0
1652421900000|2022-05-13 06:05:00|4.32|2.92|4.32|2.92|4.32|2.92|4.32|2.92|0
1652421920000|2022-05-13 06:05:20|4.33|2.93|4.35|2.95|4.35|2.95|4.33|2.93|0
1652421930000|2022-05-13 06:05:30|4.34|2.94|4.33|2.93|4.34|2.94|4.33|2.93|0
1652421940000|2022-05-13 06:05:40|4.34|2.94|4.33|2.93|4.34|2.94|4.32|2.92|0
1652421950000|2022-05-13 06:05:50|4.34|2.94|4.34|2.94|4.34|2.94|4.34|2.94|0
1652421960000|2022-05-13 06:06:00|4.35|2.95|4.34|2.94|4.36|2.96|4.34|2.94|0
1652421970000|2022-05-13 06:06:10|4.35|2.95|4.36|2.96|4.36|2.96|4.35|2.95|0
1652421980000|2022-05-13 06:06:20|4.37|2.97|4.39|2.99|4.39|2.99|4.37|2.97|0
1652421990000|2022-05-13 06:06:30|4.42|3.02|4.42|3.02|4.43|3.03|4.42|3.02|0
1652422000000|2022-05-13 06:06:40|4.43|3.03|4.43|3.03|4.43|3.03|4.43|3.03|0
1652422010000|2022-05-13 06:06:50|4.42|3.02|4.43|3.03|4.43|3.03|4.42|3.02|0
1652422020000|2022-05-13 06:07:00|4.46|3.06|4.44|3.04|4.46|3.06|4.44|3.04|0
1652422030000|2022-05-13 06:07:10|4.41|3.01|4.41|3.01|4.41|3.01|4.41|3.01|0
1652422040000|2022-05-13 06:07:20|4.43|3.03|4.43|3.03|4.44|3.04|4.43|3.03|0
1652422050000|2022-05-13 06:07:30|4.42|3.02|4.42|3.02|4.42|3.02|4.41|3.01|0
1652422060000|2022-05-13 06:07:40|4.41|3.01|4.41|3.01|4.41|3.01|4.41|3.01|0
1652422070000|2022-05-13 06:07:50|4.4|3|4.42|3.02|4.42|3.02|4.4|3|0
1652422080000|2022-05-13 06:08:00|4.43|3.03|4.4|3|4.43|3.03|4.4|3|0
1652422090000|2022-05-13 06:08:10|4.41|3.01|4.37|2.97|4.41|3.01|4.37|2.97|0
1652422100000|2022-05-13 06:08:20|4.36|2.96|4.38|2.98|4.38|2.98|4.36|2.96|0
1652422110000|2022-05-13 06:08:30|4.37|2.97|4.38|2.98|4.38|2.98|4.37|2.97|0
1652422120000|2022-05-13 06:08:40|4.36|2.96|4.38|2.98|4.38|2.98|4.36|2.96|0
1652422130000|2022-05-13 06:08:50|4.37|2.97|4.36|2.96|4.38|2.98|4.36|2.96|0
1652422140000|2022-05-13 06:09:00|4.35|2.95|4.35|2.95|4.35|2.95|4.35|2.95|0
1652422150000|2022-05-13 06:09:10|4.36|2.96|4.32|2.92|4.36|2.96|4.32|2.92|0
1652422160000|2022-05-13 06:09:20|4.34|2.94|4.35|2.95|4.35|2.95|4.34|2.94|0
1652422170000|2022-05-13 06:09:30|4.36|2.96|4.33|2.93|4.36|2.96|4.33|2.93|0
1652422180000|2022-05-13 06:09:40|4.35|2.95|4.34|2.94|4.35|2.95|4.33|2.93|0
1652422190000|2022-05-13 06:09:50|4.33|2.93|4.33|2.93|4.33|2.93|4.32|2.92|0
1652422200000|2022-05-13 06:10:00|4.32|2.92|4.31|2.91|4.32|2.92|4.3|2.9|0
1652422210000|2022-05-13 06:10:10|4.3|2.9|4.3|2.9|4.3|2.9|4.3|2.9|0
1652422220000|2022-05-13 06:10:20|4.28|2.88|4.29|2.89|4.3|2.9|4.28|2.88|0
1652422240000|2022-05-13 06:10:40|4.28|2.88|4.28|2.88|4.29|2.89|4.28|2.88|0
1652422250000|2022-05-13 06:10:50|4.27|2.87|4.26|2.86|4.27|2.87|4.26|2.86|0
1652422260000|2022-05-13 06:11:00|4.27|2.87|4.27|2.87|4.27|2.87|4.27|2.87|0
1652422270000|2022-05-13 06:11:10|4.28|2.88|4.28|2.88|4.28|2.88|4.27|2.87|0
1652422290000|2022-05-13 06:11:30|4.27|2.87|4.29|2.89|4.29|2.89|4.27|2.87|0
1652422300000|2022-05-13 06:11:40|4.28|2.88|4.26|2.86|4.28|2.88|4.26|2.86|0
1652422310000|2022-05-13 06:11:50|4.25|2.85|4.23|2.83|4.25|2.85|4.23|2.83|0
1652422320000|2022-05-13 06:12:00|4.24|2.84|4.22|2.82|4.24|2.84|4.22|2.82|0
1652422330000|2022-05-13 06:12:10|4.23|2.83|4.23|2.83|4.23|2.83|4.23|2.83|0
1652422340000|2022-05-13 06:12:20|4.24|2.84|4.24|2.84|4.25|2.85|4.24|2.84|0
1652422350000|2022-05-13 06:12:30|4.23|2.83|4.21|2.81|4.23|2.83|4.21|2.81|0
1652422360000|2022-05-13 06:12:40|4.2|2.8|4.2|2.8|4.2|2.8|4.19|2.79|0
1652422370000|2022-05-13 06:12:50|4.21|2.81|4.2|2.8|4.21|2.81|4.2|2.8|0
1652422380000|2022-05-13 06:13:00|4.19|2.79|4.19|2.79|4.2|2.8|4.19|2.79|0
1652422390000|2022-05-13 06:13:10|4.18|2.78|4.17|2.77|4.18|2.78|4.17|2.77|0
1652422400000|2022-05-13 06:13:20|4.16|2.76|4.16|2.76|4.16|2.76|4.16|2.76|0
1652422410000|2022-05-13 06:13:30|4.15|2.75|4.15|2.75|4.15|2.75|4.15|2.75|0
1652422420000|2022-05-13 06:13:40|4.16|2.76|4.15|2.75|4.16|2.76|4.15|2.75|0
1652422430000|2022-05-13 06:13:50|4.16|2.76|4.17|2.77|4.17|2.77|4.16|2.76|0
1652422440000|2022-05-13 06:14:00|4.16|2.76|4.14|2.74|4.16|2.76|4.14|2.74|0
1652422450000|2022-05-13 06:14:10|4.13|2.73|4.15|2.75|4.15|2.75|4.12|2.72|0
1652422460000|2022-05-13 06:14:20|4.16|2.76|4.15|2.75|4.16|2.76|4.15|2.75|0
1652422470000|2022-05-13 06:14:30|4.17|2.77|4.18|2.78|4.18|2.78|4.17|2.77|0
1652422480000|2022-05-13 06:14:40|4.17|2.77|4.16|2.76|4.18|2.78|4.16|2.76|0
1652422490000|2022-05-13 06:14:50|4.15|2.75|4.14|2.74|4.15|2.75|4.14|2.74|0
1652422500000|2022-05-13 06:15:00|4.13|2.73|4.14|2.74|4.14|2.74|4.13|2.73|0
1652422510000|2022-05-13 06:15:10|4.15|2.75|4.13|2.73|4.15|2.75|4.13|2.73|0
1652422520000|2022-05-13 06:15:20|4.12|2.72|4.09|2.69|4.12|2.72|4.09|2.69|0
1652422530000|2022-05-13 06:15:30|4.08|2.68|4.07|2.67|4.09|2.69|4.07|2.67|0
1652422540000|2022-05-13 06:15:40|4.05|2.65|4.05|2.65|4.05|2.65|4.05|2.65|0
1652422550000|2022-05-13 06:15:50|4.03|2.63|4.05|2.65|4.05|2.65|4.03|2.63|0
1652422560000|2022-05-13 06:16:00|4.03|2.63|4.02|2.62|4.03|2.63|4.02|2.62|0
1652422570000|2022-05-13 06:16:10|4.01|2.61|4.01|2.61|4.01|2.61|4.01|2.61|0
1652422580000|2022-05-13 06:16:20|4.02|2.62|4.01|2.61|4.02|2.62|4.01|2.61|0
1652422590000|2022-05-13 06:16:30|4|2.6|4.06|2.66|4.06|2.66|4|2.6|0
1652422600000|2022-05-13 06:16:40|4.08|2.68|4.07|2.67|4.09|2.69|4.07|2.67|0
1652422610000|2022-05-13 06:16:50|4.06|2.66|4.08|2.68|4.08|2.68|4.06|2.66|0
1652422620000|2022-05-13 06:17:00|4.09|2.69|4.08|2.68|4.09|2.69|4.08|2.68|0
1652422630000|2022-05-13 06:17:10|4.06|2.66|4.06|2.66|4.07|2.67|4.06|2.66|0
1652422640000|2022-05-13 06:17:20|4.07|2.67|4.07|2.67|4.08|2.68|4.07|2.67|0
1652422650000|2022-05-13 06:17:30|4.06|2.66|4.05|2.65|4.07|2.67|4.05|2.65|0
1652422660000|2022-05-13 06:17:40|4.06|2.66|4.05|2.65|4.06|2.66|4.05|2.65|0
1652422670000|2022-05-13 06:17:50|4.04|2.64|4.05|2.65|4.05|2.65|4.04|2.64|0
1652422680000|2022-05-13 06:18:00|4.04|2.64|4.03|2.63|4.04|2.64|4.03|2.63|0
1652422690000|2022-05-13 06:18:10|4.02|2.62|4.01|2.61|4.03|2.63|4.01|2.61|0
1652422700000|2022-05-13 06:18:20|4.02|2.62|4.02|2.62|4.02|2.62|4.01|2.61|0
1652422710000|2022-05-13 06:18:30|4.03|2.63|4.05|2.65|4.05|2.65|4.03|2.63|0
1652422720000|2022-05-13 06:18:40|4.06|2.66|4.08|2.68|4.08|2.68|4.06|2.66|0
1652422730000|2022-05-13 06:18:50|4.07|2.67|4.06|2.66|4.07|2.67|4.06|2.66|0
1652422740000|2022-05-13 06:19:00|4.07|2.67|4.07|2.67|4.07|2.67|4.04|2.64|0
1652422750000|2022-05-13 06:19:10|4.09|2.69|4.09|2.69|4.09|2.69|4.09|2.69|0
1652422760000|2022-05-13 06:19:20|4.11|2.71|4.09|2.69|4.11|2.71|4.09|2.69|0
1652422770000|2022-05-13 06:19:30|4.1|2.7|4.09|2.69|4.1|2.7|4.09|2.69|0
1652422780000|2022-05-13 06:19:40|4.07|2.67|4.07|2.67|4.08|2.68|4.07|2.67|0
1652422790000|2022-05-13 06:19:50|4.08|2.68|4.05|2.65|4.08|2.68|4.05|2.65|0
1652422800000|2022-05-13 06:20:00|4.06|2.66|4.07|2.67|4.07|2.67|4.06|2.66|0
1652422810000|2022-05-13 06:20:10|4.06|2.66|4.06|2.66|4.06|2.66|4.06|2.66|0
1652422820000|2022-05-13 06:20:20|4.08|2.68|4.1|2.7|4.1|2.7|4.08|2.68|0
1652422830000|2022-05-13 06:20:30|4.11|2.71|4.11|2.71|4.12|2.72|4.11|2.71|0
1652422840000|2022-05-13 06:20:40|4.12|2.72|4.11|2.71|4.12|2.72|4.11|2.71|0
1652422850000|2022-05-13 06:20:50|4.12|2.72|4.12|2.72|4.12|2.72|4.12|2.72|0
1652422860000|2022-05-13 06:21:00|4.13|2.73|4.09|2.69|4.13|2.73|4.09|2.69|0
1652422880000|2022-05-13 06:21:20|4.08|2.68|4.07|2.67|4.08|2.68|4.07|2.67|0
1652422890000|2022-05-13 06:21:30|4.06|2.66|4.05|2.65|4.06|2.66|4.05|2.65|0
1652422900000|2022-05-13 06:21:40|4.06|2.66|4.07|2.67|4.07|2.67|4.06|2.66|0
1652422910000|2022-05-13 06:21:50|4.06|2.66|4.06|2.66|4.06|2.66|4.06|2.66|0
1652422920000|2022-05-13 06:22:00|4.07|2.67|4.08|2.68|4.08|2.68|4.07|2.67|0
1652422930000|2022-05-13 06:22:10|4.09|2.69|4.1|2.7|4.1|2.7|4.09|2.69|0
1652422950000|2022-05-13 06:22:30|4.11|2.71|4.13|2.73|4.13|2.73|4.11|2.71|0
1652422960000|2022-05-13 06:22:40|4.14|2.74|4.13|2.73|4.14|2.74|4.13|2.73|0
1652422970000|2022-05-13 06:22:50|4.11|2.71|4.13|2.73|4.13|2.73|4.1|2.7|0
1652422980000|2022-05-13 06:23:00|4.15|2.75|4.16|2.76|4.16|2.76|4.15|2.75|0
1652422990000|2022-05-13 06:23:10|4.15|2.75|4.16|2.76|4.16|2.76|4.15|2.75|0
1652423000000|2022-05-13 06:23:20|4.15|2.75|4.13|2.73|4.15|2.75|4.13|2.73|0
1652423010000|2022-05-13 06:23:30|4.14|2.74|4.14|2.74|4.14|2.74|4.14|2.74|0
1652423020000|2022-05-13 06:23:40|4.15|2.75|4.14|2.74|4.16|2.76|4.14|2.74|0
1652423030000|2022-05-13 06:23:50|4.13|2.73|4.13|2.73|4.13|2.73|4.13|2.73|0
1652423050000|2022-05-13 06:24:10|4.14|2.74|4.15|2.75|4.15|2.75|4.14|2.74|0
1652423060000|2022-05-13 06:24:20|4.14|2.74|4.14|2.74|4.15|2.75|4.14|2.74|0
1652423070000|2022-05-13 06:24:30|4.15|2.75|4.15|2.75|4.15|2.75|4.15|2.75|0
1652423080000|2022-05-13 06:24:40|4.14|2.74|4.13|2.73|4.14|2.74|4.13|2.73|0
1652423100000|2022-05-13 06:25:00|4.12|2.72|4.09|2.69|4.12|2.72|4.09|2.69|0
1652423110000|2022-05-13 06:25:10|4.1|2.7|4.13|2.73|4.13|2.73|4.1|2.7|0
1652423120000|2022-05-13 06:25:20|4.12|2.72|4.16|2.76|4.16|2.76|4.12|2.72|0
1652423130000|2022-05-13 06:25:30|4.17|2.77|4.15|2.75|4.17|2.77|4.15|2.75|0
1652423140000|2022-05-13 06:25:40|4.13|2.73|4.14|2.74|4.14|2.74|4.13|2.73|0
1652423150000|2022-05-13 06:25:50|4.15|2.75|4.16|2.76|4.16|2.76|4.15|2.75|0
1652423160000|2022-05-13 06:26:00|4.14|2.74|4.17|2.77|4.17|2.77|4.14|2.74|0
1652423170000|2022-05-13 06:26:10|4.18|2.78|4.19|2.79|4.19|2.79|4.18|2.78|0
1652423180000|2022-05-13 06:26:20|4.2|2.8|4.2|2.8|4.2|2.8|4.2|2.8|0
1652423190000|2022-05-13 06:26:30|4.19|2.79|4.18|2.78|4.2|2.8|4.18|2.78|0
1652423200000|2022-05-13 06:26:40|4.19|2.79|4.18|2.78|4.19|2.79|4.18|2.78|0
1652423210000|2022-05-13 06:26:50|4.19|2.79|4.18|2.78|4.19|2.79|4.18|2.78|0
1652423220000|2022-05-13 06:27:00|4.16|2.76|4.17|2.77|4.17|2.77|4.16|2.76|0
1652423230000|2022-05-13 06:27:10|4.18|2.78|4.17|2.77|4.18|2.78|4.17|2.77|0
1652423240000|2022-05-13 06:27:20|4.18|2.78|4.18|2.78|4.18|2.78|4.18|2.78|0
1652423250000|2022-05-13 06:27:30|4.17|2.77|4.16|2.76|4.17|2.77|4.16|2.76|0
1652423260000|2022-05-13 06:27:40|4.15|2.75|4.15|2.75|4.15|2.75|4.15|2.75|0
1652423270000|2022-05-13 06:27:50|4.13|2.73|4.14|2.74|4.14|2.74|4.13|2.73|0
1652423280000|2022-05-13 06:28:00|4.15|2.75|4.15|2.75|4.15|2.75|4.14|2.74|0
1652423290000|2022-05-13 06:28:10|4.16|2.76|4.14|2.74|4.16|2.76|4.14|2.74|0
1652423300000|2022-05-13 06:28:20|4.13|2.73|4.14|2.74|4.14|2.74|4.13|2.73|0
1652423310000|2022-05-13 06:28:30|4.15|2.75|4.14|2.74|4.15|2.75|4.14|2.74|0
1652423320000|2022-05-13 06:28:40|4.13|2.73|4.12|2.72|4.13|2.73|4.12|2.72|0
1652423330000|2022-05-13 06:28:50|4.13|2.73|4.12|2.72|4.13|2.73|4.12|2.72|0
1652423340000|2022-05-13 06:29:00|4.11|2.71|4.11|2.71|4.12|2.72|4.11|2.71|0
1652423350000|2022-05-13 06:29:10|4.12|2.72|4.11|2.71|4.12|2.72|4.11|2.71|0
1652423360000|2022-05-13 06:29:20|4.23|2.83|4.15|2.75|4.23|2.83|4.15|2.75|0
1652423370000|2022-05-13 06:29:30|4.14|2.74|4.1|2.7|4.14|2.74|4.1|2.7|0
1652423380000|2022-05-13 06:29:40|4.11|2.71|4.13|2.73|4.14|2.74|4.11|2.71|0
1652423390000|2022-05-13 06:29:50|4.03|2.63|4.02|2.62|4.04|2.64|4.02|2.62|0
1652423400000|2022-05-13 06:30:00|4.01|2.61|4.04|2.64|4.04|2.64|4.01|2.61|0
1652423410000|2022-05-13 06:30:10|4.03|2.63|4.04|2.64|4.04|2.64|4.02|2.62|0
1652423420000|2022-05-13 06:30:20|4.03|2.63|4.01|2.61|4.03|2.63|4.01|2.61|0
1652423430000|2022-05-13 06:30:30|4|2.6|4|2.6|4|2.6|4|2.6|0
1652423440000|2022-05-13 06:30:40|3.99|2.59|4.01|2.61|4.01|2.61|3.99|2.59|0
1652423450000|2022-05-13 06:30:50|4.02|2.62|4.01|2.61|4.03|2.63|4.01|2.61|0
1652423460000|2022-05-13 06:31:00|3.99|2.59|3.98|2.58|3.99|2.59|3.98|2.58|0
1652423470000|2022-05-13 06:31:10|3.99|2.59|3.99|2.59|3.99|2.59|3.99|2.59|0
1652423480000|2022-05-13 06:31:20|4|2.6|4|2.6|4|2.6|3.99|2.59|0
1652423490000|2022-05-13 06:31:30|4.01|2.61|4|2.6|4.01|2.61|3.99|2.59|0
1652423500000|2022-05-13 06:31:40|3.91|2.51|3.91|2.51|3.91|2.51|3.91|2.51|0
1652423510000|2022-05-13 06:31:50|3.9|2.5|3.95|2.55|3.95|2.55|3.9|2.5|0
1652423530000|2022-05-13 06:32:10|3.97|2.57|3.96|2.56|3.97|2.57|3.96|2.56|0
1652423540000|2022-05-13 06:32:20|3.97|2.57|3.96|2.56|3.97|2.57|3.96|2.56|0
1652423550000|2022-05-13 06:32:30|3.97|2.57|3.97|2.57|3.97|2.57|3.97|2.57|0
1652423560000|2022-05-13 06:32:40|3.96|2.56|3.96|2.56|3.96|2.56|3.96|2.56|0
1652423570000|2022-05-13 06:32:50|3.97|2.57|3.94|2.54|3.97|2.57|3.94|2.54|0
1652423580000|2022-05-13 06:33:00|3.95|2.55|3.95|2.55|3.95|2.55|3.95|2.55|0
1652423590000|2022-05-13 06:33:10|3.96|2.56|3.99|2.59|3.99|2.59|3.96|2.56|0
1652423600000|2022-05-13 06:33:20|4|2.6|4.01|2.61|4.01|2.61|4|2.6|0
1652423610000|2022-05-13 06:33:30|3.99|2.59|4|2.6|4|2.6|3.99|2.59|0
1652423620000|2022-05-13 06:33:40|4.01|2.61|4.02|2.62|4.02|2.62|4.01|2.61|0
1652423630000|2022-05-13 06:33:50|4.03|2.63|4.03|2.63|4.03|2.63|4.02|2.62|0
1652423640000|2022-05-13 06:34:00|4.01|2.61|4.01|2.61|4.02|2.62|4.01|2.61|0
1652423650000|2022-05-13 06:34:10|4.02|2.62|4|2.6|4.02|2.62|4|2.6|0
1652423660000|2022-05-13 06:34:20|3.99|2.59|3.99|2.59|3.99|2.59|3.99|2.59|0
1652423670000|2022-05-13 06:34:30|3.98|2.58|3.99|2.59|3.99|2.59|3.98|2.58|0
1652423680000|2022-05-13 06:34:40|4|2.6|4|2.6|4|2.6|3.99|2.59|0
1652423690000|2022-05-13 06:34:50|4.01|2.61|3.99|2.59|4.01|2.61|3.99|2.59|0
1652423700000|2022-05-13 06:35:00|4|2.6|4.01|2.61|4.01|2.61|4|2.6|0
1652423720000|2022-05-13 06:35:20|4|2.6|4.01|2.61|4.01|2.61|4|2.6|0
1652423730000|2022-05-13 06:35:30|3.99|2.59|3.99|2.59|3.99|2.59|3.99|2.59|0
1652423740000|2022-05-13 06:35:40|4|2.6|4.01|2.61|4.01|2.61|4|2.6|0
1652423750000|2022-05-13 06:35:50|4.02|2.62|4.06|2.66|4.06|2.66|4.02|2.62|0
1652423760000|2022-05-13 06:36:00|4.05|2.65|4.07|2.67|4.07|2.67|4.05|2.65|0
1652423770000|2022-05-13 06:36:10|4.06|2.66|4.07|2.67|4.07|2.67|4.06|2.66|0
1652423780000|2022-05-13 06:36:20|4.08|2.68|4.08|2.68|4.08|2.68|4.08|2.68|0
1652423790000|2022-05-13 06:36:30|4.07|2.67|4.06|2.66|4.07|2.67|4.06|2.66|0
1652423800000|2022-05-13 06:36:40|4.07|2.67|4.07|2.67|4.07|2.67|4.07|2.67|0
1652423810000|2022-05-13 06:36:50|4.06|2.66|4.05|2.65|4.06|2.66|4.05|2.65|0
1652423820000|2022-05-13 06:37:00|4.07|2.67|4.05|2.65|4.07|2.67|4.05|2.65|0
1652423830000|2022-05-13 06:37:10|4.06|2.66|4.08|2.68|4.08|2.68|4.06|2.66|0
1652423840000|2022-05-13 06:37:20|4.07|2.67|4.06|2.66|4.08|2.68|4.05|2.65|0
1652423850000|2022-05-13 06:37:30|4.07|2.67|4.08|2.68|4.08|2.68|4.06|2.66|0
1652423860000|2022-05-13 06:37:40|4.07|2.67|4.07|2.67|4.08|2.68|4.07|2.67|0
1652423870000|2022-05-13 06:37:50|4.06|2.66|4.06|2.66|4.06|2.66|4.06|2.66|0
1652423880000|2022-05-13 06:38:00|4.07|2.67|4.06|2.66|4.07|2.67|4.06|2.66|0
1652423890000|2022-05-13 06:38:10|4.05|2.65|4.04|2.64|4.05|2.65|4.03|2.63|0
1652423900000|2022-05-13 06:38:20|4.03|2.63|4.03|2.63|4.03|2.63|4.03|2.63|0
1652423910000|2022-05-13 06:38:30|4.04|2.64|4.05|2.65|4.05|2.65|4.04|2.64|0
1652423920000|2022-05-13 06:38:40|4.06|2.66|4.06|2.66|4.06|2.66|4.06|2.66|0
1652423930000|2022-05-13 06:38:50|4.05|2.65|4.05|2.65|4.05|2.65|4.05|2.65|0
1652423950000|2022-05-13 06:39:10|4.03|2.63|4.03|2.63|4.03|2.63|4.03|2.63|0
1652423960000|2022-05-13 06:39:20|4.04|2.64|4.04|2.64|4.04|2.64|4.04|2.64|0
1652423970000|2022-05-13 06:39:30|4.05|2.65|4.02|2.62|4.05|2.65|4.02|2.62|0
1652423980000|2022-05-13 06:39:40|4.03|2.63|4.03|2.63|4.03|2.63|4.02|2.62|0
1652423990000|2022-05-13 06:39:50|4.04|2.64|4.04|2.64|4.04|2.64|4.04|2.64|0
1652424000000|2022-05-13 06:40:00|4.05|2.65|4.04|2.64|4.05|2.65|4.04|2.64|0
1652424010000|2022-05-13 06:40:10|4.06|2.66|4.04|2.64|4.06|2.66|4.04|2.64|0
1652424020000|2022-05-13 06:40:20|4.05|2.65|4.06|2.66|4.06|2.66|4.05|2.65|0
1652424030000|2022-05-13 06:40:30|4.07|2.67|4.08|2.68|4.08|2.68|4.07|2.67|0
1652424040000|2022-05-13 06:40:40|4.07|2.67|4.06|2.66|4.07|2.67|4.06|2.66|0
1652424050000|2022-05-13 06:40:50|4.05|2.65|4.05|2.65|4.05|2.65|4.04|2.64|0
1652424070000|2022-05-13 06:41:10|4.04|2.64|4.03|2.63|4.04|2.64|4.03|2.63|0
1652424080000|2022-05-13 06:41:20|4.02|2.62|4.01|2.61|4.02|2.62|4.01|2.61|0
1652424090000|2022-05-13 06:41:30|4.02|2.62|4.02|2.62|4.02|2.62|4.02|2.62|0
1652424100000|2022-05-13 06:41:40|4.01|2.61|4.02|2.62|4.02|2.62|4.01|2.61|0
1652424110000|2022-05-13 06:41:50|4.01|2.61|4.01|2.61|4.01|2.61|4.01|2.61|0
1652424120000|2022-05-13 06:42:00|4.02|2.62|4|2.6|4.02|2.62|4|2.6|0
1652424150000|2022-05-13 06:42:30|3.98|2.58|3.98|2.58|3.98|2.58|3.98|2.58|0
1652424160000|2022-05-13 06:42:40|3.97|2.57|3.96|2.56|3.97|2.57|3.96|2.56|0
1652424170000|2022-05-13 06:42:50|3.98|2.58|3.99|2.59|3.99|2.59|3.98|2.58|0
1652424180000|2022-05-13 06:43:00|4|2.6|4|2.6|4|2.6|4|2.6|0
1652424190000|2022-05-13 06:43:10|4.01|2.61|4|2.6|4.01|2.61|4|2.6|0
1652424210000|2022-05-13 06:43:30|4.01|2.61|4.01|2.61|4.01|2.61|4.01|2.61|0
1652424220000|2022-05-13 06:43:40|4.02|2.62|4.02|2.62|4.02|2.62|4.01|2.61|0
1652424240000|2022-05-13 06:44:00|4.04|2.64|4.04|2.64|4.04|2.64|4.04|2.64|0
1652424250000|2022-05-13 06:44:10|4.03|2.63|4.05|2.65|4.05|2.65|4.03|2.63|0
1652424260000|2022-05-13 06:44:20|4.06|2.66|4.06|2.66|4.06|2.66|4.05|2.65|0
1652424270000|2022-05-13 06:44:30|4.07|2.67|4.09|2.69|4.09|2.69|4.07|2.67|0
1652424280000|2022-05-13 06:44:40|4.1|2.7|4.11|2.71|4.11|2.71|4.1|2.7|0
1652424290000|2022-05-13 06:44:50|4.1|2.7|4.1|2.7|4.1|2.7|4.1|2.7|0
1652424300000|2022-05-13 06:45:00|4.09|2.69|4.12|2.72|4.12|2.72|4.09|2.69|0
1652424310000|2022-05-13 06:45:10|4.11|2.71|4.09|2.69|4.11|2.71|4.09|2.69|0
1652424320000|2022-05-13 06:45:20|4.1|2.7|4.1|2.7|4.1|2.7|4.1|2.7|0
1652424340000|2022-05-13 06:45:40|4.09|2.69|4.09|2.69|4.09|2.69|4.09|2.69|0
1652424350000|2022-05-13 06:45:50|4.1|2.7|4.1|2.7|4.11|2.71|4.1|2.7|0
1652424360000|2022-05-13 06:46:00|4.09|2.69|4.08|2.68|4.09|2.69|4.08|2.68|0
1652424370000|2022-05-13 06:46:10|4.07|2.67|4.07|2.67|4.08|2.68|4.07|2.67|0
1652424380000|2022-05-13 06:46:20|4.06|2.66|4.07|2.67|4.07|2.67|4.06|2.66|0
1652424390000|2022-05-13 06:46:30|4.06|2.66|4.06|2.66|4.06|2.66|4.06|2.66|0
1652424400000|2022-05-13 06:46:40|4.07|2.67|4.08|2.68|4.08|2.68|4.07|2.67|0
1652424420000|2022-05-13 06:47:00|4.07|2.67|4.06|2.66|4.07|2.67|4.06|2.66|0
1652424430000|2022-05-13 06:47:10|4.07|2.67|4.07|2.67|4.07|2.67|4.07|2.67|0
1652424440000|2022-05-13 06:47:20|4.08|2.68|4.08|2.68|4.08|2.68|4.08|2.68|0
1652424470000|2022-05-13 06:47:50|4.09|2.69|4.09|2.69|4.09|2.69|4.09|2.69|0
1652424480000|2022-05-13 06:48:00|4.1|2.7|4.09|2.69|4.1|2.7|4.08|2.68|0
1652424490000|2022-05-13 06:48:10|4.08|2.68|4.08|2.68|4.08|2.68|4.08|2.68|0
1652424500000|2022-05-13 06:48:20|4.09|2.69|4.09|2.69|4.09|2.69|4.09|2.69|0
1652424510000|2022-05-13 06:48:30|4.1|2.7|4.09|2.69|4.1|2.7|4.09|2.69|0
1652424520000|2022-05-13 06:48:40|4.1|2.7|4.1|2.7|4.1|2.7|4.1|2.7|0
1652424530000|2022-05-13 06:48:50|4.09|2.69|4.1|2.7|4.1|2.7|4.09|2.69|0
1652424540000|2022-05-13 06:49:00|4.12|2.72|4.14|2.74|4.14|2.74|4.11|2.71|0
1652424550000|2022-05-13 06:49:10|4.15|2.75|4.13|2.73|4.15|2.75|4.13|2.73|0
1652424560000|2022-05-13 06:49:20|4.14|2.74|4.14|2.74|4.15|2.75|4.14|2.74|0
1652424570000|2022-05-13 06:49:30|4.15|2.75|4.18|2.78|4.18|2.78|4.15|2.75|0
1652424580000|2022-05-13 06:49:40|4.16|2.76|4.16|2.76|4.16|2.76|4.16|2.76|0
1652424590000|2022-05-13 06:49:50|4.17|2.77|4.17|2.77|4.18|2.78|4.17|2.77|0
1652424610000|2022-05-13 06:50:10|4.18|2.78|4.18|2.78|4.18|2.78|4.18|2.78|0
1652424620000|2022-05-13 06:50:20|4.17|2.77|4.17|2.77|4.17|2.77|4.17|2.77|0
1652424630000|2022-05-13 06:50:30|4.16|2.76|4.17|2.77|4.17|2.77|4.16|2.76|0
1652424640000|2022-05-13 06:50:40|4.16|2.76|4.17|2.77|4.17|2.77|4.16|2.76|0
1652424660000|2022-05-13 06:51:00|4.18|2.78|4.18|2.78|4.18|2.78|4.18|2.78|0
1652424670000|2022-05-13 06:51:10|4.17|2.77|4.17|2.77|4.17|2.77|4.17|2.77|0
1652424680000|2022-05-13 06:51:20|4.18|2.78|4.18|2.78|4.18|2.78|4.17|2.77|0
1652424690000|2022-05-13 06:51:30|4.17|2.77|4.17|2.77|4.17|2.77|4.17|2.77|0
1652424700000|2022-05-13 06:51:40|4.19|2.79|4.19|2.79|4.19|2.79|4.19|2.79|0
1652424710000|2022-05-13 06:51:50|4.18|2.78|4.18|2.78|4.19|2.79|4.18|2.78|0
1652424720000|2022-05-13 06:52:00|4.17|2.77|4.17|2.77|4.17|2.77|4.17|2.77|0
1652424730000|2022-05-13 06:52:10|4.18|2.78|4.17|2.77|4.18|2.78|4.17|2.77|0
1652424750000|2022-05-13 06:52:30|4.16|2.76|4.16|2.76|4.17|2.77|4.16|2.76|0
1652424760000|2022-05-13 06:52:40|4.17|2.77|4.18|2.78|4.18|2.78|4.17|2.77|0
1652424770000|2022-05-13 06:52:50|4.17|2.77|4.17|2.77|4.17|2.77|4.17|2.77|0
1652424780000|2022-05-13 06:53:00|4.18|2.78|4.17|2.77|4.18|2.78|4.17|2.77|0
1652424790000|2022-05-13 06:53:10|4.16|2.76|4.16|2.76|4.16|2.76|4.16|2.76|0
1652424800000|2022-05-13 06:53:20|4.15|2.75|4.16|2.76|4.16|2.76|4.15|2.75|0
1652424810000|2022-05-13 06:53:30|4.15|2.75|4.14|2.74|4.15|2.75|4.14|2.74|0
1652424820000|2022-05-13 06:53:40|4.13|2.73|4.13|2.73|4.13|2.73|4.13|2.73|0
1652424830000|2022-05-13 06:53:50|4.14|2.74|4.14|2.74|4.14|2.74|4.14|2.74|0
1652424840000|2022-05-13 06:54:00|4.15|2.75|4.14|2.74|4.15|2.75|4.14|2.74|0
1652424850000|2022-05-13 06:54:10|4.15|2.75|4.14|2.74|4.15|2.75|4.14|2.74|0
1652424860000|2022-05-13 06:54:20|4.15|2.75|4.14|2.74|4.15|2.75|4.14|2.74|0
1652424870000|2022-05-13 06:54:30|4.13|2.73|4.11|2.71|4.13|2.73|4.11|2.71|0
1652424880000|2022-05-13 06:54:40|4.12|2.72|4.12|2.72|4.12|2.72|4.12|2.72|0
1652424890000|2022-05-13 06:54:50|4.13|2.73|4.14|2.74|4.14|2.74|4.13|2.73|0
1652424900000|2022-05-13 06:55:00|4.12|2.72|4.12|2.72|4.12|2.72|4.12|2.72|0
1652424910000|2022-05-13 06:55:10|4.13|2.73|4.13|2.73|4.13|2.73|4.13|2.73|0
1652424920000|2022-05-13 06:55:20|4.12|2.72|4.12|2.72|4.12|2.72|4.11|2.71|0
1652424930000|2022-05-13 06:55:30|4.13|2.73|4.12|2.72|4.13|2.73|4.12|2.72|0
1652424940000|2022-05-13 06:55:40|4.11|2.71|4.13|2.73|4.13|2.73|4.11|2.71|0
1652424950000|2022-05-13 06:55:50|4.12|2.72|4.14|2.74|4.14|2.74|4.12|2.72|0
1652424960000|2022-05-13 06:56:00|4.15|2.75|4.14|2.74|4.15|2.75|4.14|2.74|0
1652424970000|2022-05-13 06:56:10|4.16|2.76|4.14|2.74|4.16|2.76|4.14|2.74|0
1652424980000|2022-05-13 06:56:20|4.15|2.75|4.15|2.75|4.15|2.75|4.15|2.75|0
1652424990000|2022-05-13 06:56:30|4.14|2.74|4.15|2.75|4.15|2.75|4.14|2.74|0
1652425000000|2022-05-13 06:56:40|4.16|2.76|4.17|2.77|4.17|2.77|4.16|2.76|0
1652425010000|2022-05-13 06:56:50|4.15|2.75|4.15|2.75|4.15|2.75|4.15|2.75|0
1652425020000|2022-05-13 06:57:00|4.16|2.76|4.17|2.77|4.17|2.77|4.16|2.76|0
1652425030000|2022-05-13 06:57:10|4.16|2.76|4.17|2.77|4.18|2.78|4.16|2.76|0
1652425040000|2022-05-13 06:57:20|4.18|2.78|4.17|2.77|4.18|2.78|4.17|2.77|0
1652425050000|2022-05-13 06:57:30|4.16|2.76|4.16|2.76|4.16|2.76|4.16|2.76|0
1652425060000|2022-05-13 06:57:40|4.14|2.74|4.12|2.72|4.14|2.74|4.12|2.72|0
1652425070000|2022-05-13 06:57:50|4.13|2.73|4.13|2.73|4.13|2.73|4.13|2.73|0
1652425080000|2022-05-13 06:58:00|4.12|2.72|4.1|2.7|4.12|2.72|4.09|2.69|0
1652425090000|2022-05-13 06:58:10|4.09|2.69|4.08|2.68|4.09|2.69|4.08|2.68|0
1652425100000|2022-05-13 06:58:20|4.07|2.67|4.06|2.66|4.07|2.67|4.06|2.66|0
1652425110000|2022-05-13 06:58:30|4.07|2.67|4.09|2.69|4.09|2.69|4.07|2.67|0
1652425120000|2022-05-13 06:58:40|4.1|2.7|4.08|2.68|4.1|2.7|4.08|2.68|0
1652425130000|2022-05-13 06:58:50|4.09|2.69|4.07|2.67|4.09|2.69|4.06|2.66|0
1652425140000|2022-05-13 06:59:00|4.06|2.66|4.06|2.66|4.06|2.66|4.06|2.66|0
1652425150000|2022-05-13 06:59:10|4.07|2.67|4.08|2.68|4.08|2.68|4.07|2.67|0
1652425160000|2022-05-13 06:59:20|4.07|2.67|4.07|2.67|4.08|2.68|4.07|2.67|0
1652425170000|2022-05-13 06:59:30|4.06|2.66|4.07|2.67|4.07|2.67|4.05|2.65|0
1652425180000|2022-05-13 06:59:40|4.09|2.69|4.1|2.7|4.11|2.71|4.09|2.69|0
1652425190000|2022-05-13 06:59:50|4.09|2.69|4.09|2.69|4.1|2.7|4.09|2.69|0
1652425200000|2022-05-13 07:00:00|4.05|2.65|4.07|2.67|4.08|2.68|4.05|2.65|0
1652425210000|2022-05-13 07:00:10|4.05|2.65|3.98|2.58|4.05|2.65|3.98|2.58|0
1652425220000|2022-05-13 07:00:20|3.96|2.56|3.98|2.58|3.98|2.58|3.96|2.56|0
1652425230000|2022-05-13 07:00:30|3.97|2.57|3.99|2.59|3.99|2.59|3.97|2.57|0
1652425240000|2022-05-13 07:00:40|3.98|2.58|3.98|2.58|3.98|2.58|3.98|2.58|0
1652425250000|2022-05-13 07:00:50|3.97|2.57|3.96|2.56|3.97|2.57|3.95|2.55|0
1652425260000|2022-05-13 07:01:00|3.97|2.57|3.92|2.52|3.97|2.57|3.92|2.52|0
1652425270000|2022-05-13 07:01:10|3.96|2.56|3.94|2.54|3.96|2.56|3.94|2.54|0
1652425280000|2022-05-13 07:01:20|3.92|2.52|3.91|2.51|3.92|2.52|3.91|2.51|0
1652425290000|2022-05-13 07:01:30|3.93|2.53|3.95|2.55|3.95|2.55|3.93|2.53|0
1652425300000|2022-05-13 07:01:40|3.94|2.54|3.94|2.54|3.94|2.54|3.94|2.54|0
1652425310000|2022-05-13 07:01:50|3.93|2.53|3.92|2.52|3.93|2.53|3.91|2.51|0
1652425320000|2022-05-13 07:02:00|3.93|2.53|3.84|2.44|3.93|2.53|3.84|2.44|0
1652425330000|2022-05-13 07:02:10|3.83|2.43|3.87|2.47|3.87|2.47|3.83|2.43|0
1652425340000|2022-05-13 07:02:20|3.88|2.48|3.88|2.48|3.88|2.48|3.88|2.48|0
1652425350000|2022-05-13 07:02:30|3.86|2.46|3.86|2.46|3.87|2.47|3.86|2.46|0
1652425360000|2022-05-13 07:02:40|3.84|2.44|3.84|2.44|3.84|2.44|3.84|2.44|0
1652425370000|2022-05-13 07:02:50|3.83|2.43|3.82|2.42|3.83|2.43|3.82|2.42|0
1652425380000|2022-05-13 07:03:00|3.8|2.4|3.83|2.43|3.83|2.43|3.8|2.4|0
1652425390000|2022-05-13 07:03:10|3.84|2.44|3.86|2.46|3.86|2.46|3.84|2.44|0
1652425400000|2022-05-13 07:03:20|3.84|2.44|3.84|2.44|3.84|2.44|3.84|2.44|0
1652425410000|2022-05-13 07:03:30|3.85|2.45|3.85|2.45|3.85|2.45|3.85|2.45|0
1652425420000|2022-05-13 07:03:40|3.86|2.46|3.83|2.43|3.87|2.47|3.83|2.43|0
1652425430000|2022-05-13 07:03:50|3.85|2.45|3.84|2.44|3.85|2.45|3.83|2.43|0
1652425440000|2022-05-13 07:04:00|3.85|2.45|3.83|2.43|3.85|2.45|3.82|2.42|0
1652425450000|2022-05-13 07:04:10|3.85|2.45|3.84|2.44|3.85|2.45|3.84|2.44|0
1652425460000|2022-05-13 07:04:20|3.85|2.45|3.85|2.45|3.86|2.46|3.83|2.43|0
1652425470000|2022-05-13 07:04:30|3.84|2.44|3.84|2.44|3.86|2.46|3.84|2.44|0
1652425480000|2022-05-13 07:04:40|3.86|2.46|3.85|2.45|3.87|2.47|3.85|2.45|0
1652425490000|2022-05-13 07:04:50|3.87|2.47|3.87|2.47|3.87|2.47|3.87|2.47|0
1652425500000|2022-05-13 07:05:00|3.85|2.45|3.82|2.42|3.85|2.45|3.82|2.42|0
1652425510000|2022-05-13 07:05:10|3.81|2.41|3.82|2.42|3.82|2.42|3.81|2.41|0
1652425520000|2022-05-13 07:05:20|3.83|2.43|3.82|2.42|3.84|2.44|3.82|2.42|0
1652425530000|2022-05-13 07:05:30|3.8|2.4|3.78|2.38|3.8|2.4|3.77|2.37|0
1652425540000|2022-05-13 07:05:40|3.77|2.37|3.81|2.41|3.81|2.41|3.77|2.37|0
1652425550000|2022-05-13 07:05:50|3.8|2.4|3.79|2.39|3.81|2.41|3.79|2.39|0
1652425560000|2022-05-13 07:06:00|3.8|2.4|3.77|2.37|3.8|2.4|3.77|2.37|0
1652425570000|2022-05-13 07:06:10|3.75|2.35|3.77|2.37|3.8|2.4|3.75|2.35|0
1652425580000|2022-05-13 07:06:20|3.78|2.38|3.79|2.39|3.8|2.4|3.78|2.38|0
1652425590000|2022-05-13 07:06:30|3.81|2.41|3.81|2.41|3.83|2.43|3.81|2.41|0
1652425600000|2022-05-13 07:06:40|3.8|2.4|3.81|2.41|3.81|2.41|3.79|2.39|0
1652425610000|2022-05-13 07:06:50|3.8|2.4|3.8|2.4|3.8|2.4|3.78|2.38|0
1652425620000|2022-05-13 07:07:00|3.82|2.42|3.81|2.41|3.82|2.42|3.81|2.41|0
1652425630000|2022-05-13 07:07:10|3.8|2.4|3.82|2.42|3.82|2.42|3.8|2.4|0
1652425640000|2022-05-13 07:07:20|3.83|2.43|3.82|2.42|3.83|2.43|3.82|2.42|0
1652425650000|2022-05-13 07:07:30|3.8|2.4|3.83|2.43|3.83|2.43|3.8|2.4|0
1652425660000|2022-05-13 07:07:40|3.85|2.45|3.85|2.45|3.85|2.45|3.85|2.45|0
1652425670000|2022-05-13 07:07:50|3.83|2.43|3.85|2.45|3.85|2.45|3.83|2.43|0
1652425680000|2022-05-13 07:08:00|3.84|2.44|3.85|2.45|3.85|2.45|3.82|2.42|0
1652425690000|2022-05-13 07:08:10|3.86|2.46|3.85|2.45|3.87|2.47|3.85|2.45|0
1652425700000|2022-05-13 07:08:20|3.86|2.46|3.86|2.46|3.86|2.46|3.85|2.45|0
1652425710000|2022-05-13 07:08:30|3.85|2.45|3.86|2.46|3.86|2.46|3.85|2.45|0
1652425720000|2022-05-13 07:08:40|3.88|2.48|3.87|2.47|3.89|2.49|3.87|2.47|0
1652425730000|2022-05-13 07:08:50|3.88|2.48|3.87|2.47|3.88|2.48|3.87|2.47|0
1652425740000|2022-05-13 07:09:00|3.86|2.46|3.83|2.43|3.86|2.46|3.83|2.43|0
1652425750000|2022-05-13 07:09:10|3.88|2.48|3.87|2.47|3.89|2.49|3.87|2.47|0
1652425760000|2022-05-13 07:09:20|3.88|2.48|3.9|2.5|3.9|2.5|3.88|2.48|0
1652425770000|2022-05-13 07:09:30|3.92|2.52|3.9|2.5|3.92|2.52|3.9|2.5|0
1652425780000|2022-05-13 07:09:40|3.89|2.49|3.9|2.5|3.91|2.51|3.89|2.49|0
1652425790000|2022-05-13 07:09:50|3.88|2.48|3.9|2.5|3.9|2.5|3.88|2.48|0
1652425800000|2022-05-13 07:10:00|3.91|2.51|3.89|2.49|3.91|2.51|3.89|2.49|0
1652425810000|2022-05-13 07:10:10|3.92|2.52|3.9|2.5|3.92|2.52|3.9|2.5|0
1652425820000|2022-05-13 07:10:20|3.91|2.51|3.9|2.5|3.91|2.51|3.9|2.5|0
1652425830000|2022-05-13 07:10:30|3.89|2.49|3.89|2.49|3.9|2.5|3.89|2.49|0
1652425840000|2022-05-13 07:10:40|3.9|2.5|3.89|2.49|3.9|2.5|3.89|2.49|0
1652425850000|2022-05-13 07:10:50|3.88|2.48|3.9|2.5|3.9|2.5|3.88|2.48|0
1652425860000|2022-05-13 07:11:00|3.96|2.56|3.93|2.53|3.96|2.56|3.93|2.53|0
1652425870000|2022-05-13 07:11:10|3.94|2.54|3.97|2.57|3.97|2.57|3.94|2.54|0
1652425880000|2022-05-13 07:11:20|3.96|2.56|3.97|2.57|3.97|2.57|3.96|2.56|0
1652425890000|2022-05-13 07:11:30|3.98|2.58|3.98|2.58|3.98|2.58|3.96|2.56|0
1652425900000|2022-05-13 07:11:40|3.99|2.59|3.99|2.59|3.99|2.59|3.97|2.57|0
1652425910000|2022-05-13 07:11:50|3.98|2.58|4.01|2.61|4.01|2.61|3.98|2.58|0
1652425930000|2022-05-13 07:12:10|4|2.6|4|2.6|4.01|2.61|4|2.6|0
1652425940000|2022-05-13 07:12:20|4.03|2.63|4.06|2.66|4.06|2.66|4.03|2.63|0
1652425950000|2022-05-13 07:12:30|4.07|2.67|4.06|2.66|4.07|2.67|4.05|2.65|0
1652425960000|2022-05-13 07:12:40|4.05|2.65|4.06|2.66|4.06|2.66|4.05|2.65|0
1652425970000|2022-05-13 07:12:50|4.08|2.68|4.07|2.67|4.08|2.68|4.07|2.67|0
1652425980000|2022-05-13 07:13:00|4.05|2.65|4.04|2.64|4.05|2.65|4.04|2.64|0
1652425990000|2022-05-13 07:13:10|4.05|2.65|4.03|2.63|4.05|2.65|4.03|2.63|0
1652426000000|2022-05-13 07:13:20|4.02|2.62|3.99|2.59|4.02|2.62|3.99|2.59|0
1652426010000|2022-05-13 07:13:30|3.98|2.58|3.98|2.58|3.98|2.58|3.98|2.58|0
1652426020000|2022-05-13 07:13:40|3.97|2.57|3.97|2.57|3.97|2.57|3.96|2.56|0
1652426030000|2022-05-13 07:13:50|3.96|2.56|3.97|2.57|3.97|2.57|3.95|2.55|0
1652426040000|2022-05-13 07:14:00|3.98|2.58|4.01|2.61|4.01|2.61|3.98|2.58|0
1652426050000|2022-05-13 07:14:10|4.02|2.62|4.01|2.61|4.02|2.62|4|2.6|0
1652426060000|2022-05-13 07:14:20|4.03|2.63|4|2.6|4.04|2.64|4|2.6|0
1652426070000|2022-05-13 07:14:30|3.98|2.58|4|2.6|4.01|2.61|3.98|2.58|0
1652426080000|2022-05-13 07:14:40|4.01|2.61|4|2.6|4.01|2.61|4|2.6|0
1652426090000|2022-05-13 07:14:50|4.01|2.61|3.99|2.59|4.01|2.61|3.99|2.59|0
1652426100000|2022-05-13 07:15:00|4.01|2.61|4.01|2.61|4.01|2.61|4.01|2.61|0
1652426110000|2022-05-13 07:15:10|4.02|2.62|4.05|2.65|4.05|2.65|4.02|2.62|0
1652426120000|2022-05-13 07:15:20|4.09|2.69|4.1|2.7|4.1|2.7|4.09|2.69|0
1652426130000|2022-05-13 07:15:30|4.07|2.67|4.05|2.65|4.07|2.67|4.05|2.65|0
1652426140000|2022-05-13 07:15:40|4.07|2.67|4.07|2.67|4.07|2.67|4.07|2.67|0
1652426150000|2022-05-13 07:15:50|4.05|2.65|4.06|2.66|4.07|2.67|4.05|2.65|0
1652426160000|2022-05-13 07:16:00|4.04|2.64|4.02|2.62|4.04|2.64|4.02|2.62|0
1652426170000|2022-05-13 07:16:10|4.04|2.64|4.02|2.62|4.04|2.64|4.02|2.62|0
1652426180000|2022-05-13 07:16:20|4.03|2.63|4.06|2.66|4.06|2.66|4.03|2.63|0
1652426190000|2022-05-13 07:16:30|4.08|2.68|4.04|2.64|4.08|2.68|4.04|2.64|0
1652426200000|2022-05-13 07:16:40|4.01|2.61|4.02|2.62|4.02|2.62|4.01|2.61|0
1652426210000|2022-05-13 07:16:50|4.03|2.63|3.97|2.57|4.03|2.63|3.97|2.57|0
1652426220000|2022-05-13 07:17:00|3.98|2.58|3.99|2.59|3.99|2.59|3.98|2.58|0
1652426230000|2022-05-13 07:17:10|3.98|2.58|3.96|2.56|3.98|2.58|3.96|2.56|0
1652426240000|2022-05-13 07:17:20|3.95|2.55|3.89|2.49|3.95|2.55|3.89|2.49|0
1652426250000|2022-05-13 07:17:30|3.9|2.5|3.87|2.47|3.9|2.5|3.87|2.47|0
1652426260000|2022-05-13 07:17:40|3.86|2.46|3.84|2.44|3.86|2.46|3.84|2.44|0
1652426270000|2022-05-13 07:17:50|3.86|2.46|3.88|2.48|3.89|2.49|3.86|2.46|0
1652426280000|2022-05-13 07:18:00|3.81|2.41|3.81|2.41|3.82|2.42|3.81|2.41|0
1652426290000|2022-05-13 07:18:10|3.84|2.44|3.86|2.46|3.86|2.46|3.84|2.44|0
1652426300000|2022-05-13 07:18:20|3.87|2.47|3.87|2.47|3.87|2.47|3.87|2.47|0
1652426310000|2022-05-13 07:18:30|3.86|2.46|3.87|2.47|3.87|2.47|3.86|2.46|0
1652426320000|2022-05-13 07:18:40|3.89|2.49|3.88|2.48|3.89|2.49|3.88|2.48|0
1652426330000|2022-05-13 07:18:50|3.89|2.49|3.89|2.49|3.89|2.49|3.89|2.49|0
1652426350000|2022-05-13 07:19:10|3.88|2.48|3.89|2.49|3.89|2.49|3.88|2.48|0
1652426360000|2022-05-13 07:19:20|3.91|2.51|3.91|2.51|3.92|2.52|3.91|2.51|0
1652426370000|2022-05-13 07:19:30|3.89|2.49|3.89|2.49|3.9|2.5|3.89|2.49|0
1652426380000|2022-05-13 07:19:40|3.88|2.48|3.89|2.49|3.89|2.49|3.87|2.47|0
1652426390000|2022-05-13 07:19:50|3.9|2.5|3.9|2.5|3.9|2.5|3.89|2.49|0
1652426400000|2022-05-13 07:20:00|3.91|2.51|3.88|2.48|3.91|2.51|3.86|2.46|0
1652426410000|2022-05-13 07:20:10|3.87|2.47|3.9|2.5|3.9|2.5|3.87|2.47|0
1652426420000|2022-05-13 07:20:20|3.89|2.49|3.96|2.56|3.96|2.56|3.89|2.49|0
1652426430000|2022-05-13 07:20:30|3.94|2.54|3.95|2.55|3.95|2.55|3.94|2.54|0
1652426440000|2022-05-13 07:20:40|3.94|2.54|3.95|2.55|3.95|2.55|3.94|2.54|0
1652426450000|2022-05-13 07:20:50|3.93|2.53|3.91|2.51|3.93|2.53|3.91|2.51|0
1652426460000|2022-05-13 07:21:00|3.94|2.54|3.9|2.5|3.94|2.54|3.9|2.5|0
1652426470000|2022-05-13 07:21:10|3.93|2.53|3.93|2.53|3.93|2.53|3.93|2.53|0
1652426480000|2022-05-13 07:21:20|3.94|2.54|3.94|2.54|3.95|2.55|3.94|2.54|0
1652426490000|2022-05-13 07:21:30|3.93|2.53|3.92|2.52|3.93|2.53|3.92|2.52|0
1652426510000|2022-05-13 07:21:50|3.96|2.56|3.96|2.56|3.96|2.56|3.96|2.56|0
1652426520000|2022-05-13 07:22:00|3.99|2.59|4.01|2.61|4.01|2.61|3.99|2.59|0
1652426530000|2022-05-13 07:22:10|4.03|2.63|4.01|2.61|4.03|2.63|4.01|2.61|0
1652426540000|2022-05-13 07:22:20|4.02|2.62|4.02|2.62|4.02|2.62|4.02|2.62|0
1652426550000|2022-05-13 07:22:30|3.98|2.58|3.98|2.58|3.98|2.58|3.97|2.57|0
1652426560000|2022-05-13 07:22:40|3.97|2.57|3.96|2.56|3.97|2.57|3.95|2.55|0
1652426570000|2022-05-13 07:22:50|3.98|2.58|4|2.6|4|2.6|3.98|2.58|0
1652426580000|2022-05-13 07:23:00|3.98|2.58|4|2.6|4|2.6|3.98|2.58|0
1652426590000|2022-05-13 07:23:10|3.99|2.59|4.04|2.64|4.04|2.64|3.99|2.59|0
1652426600000|2022-05-13 07:23:20|4.08|2.68|4.07|2.67|4.08|2.68|4.07|2.67|0
1652426610000|2022-05-13 07:23:30|4.11|2.71|4.12|2.72|4.12|2.72|4.11|2.71|0
1652426620000|2022-05-13 07:23:40|4.1|2.7|4.13|2.73|4.13|2.73|4.1|2.7|0
1652426630000|2022-05-13 07:23:50|4.11|2.71|4.12|2.72|4.12|2.72|4.11|2.71|0
1652426640000|2022-05-13 07:24:00|4.14|2.74|4.19|2.79|4.19|2.79|4.14|2.74|0
1652426650000|2022-05-13 07:24:10|4.2|2.8|4.22|2.82|4.23|2.83|4.19|2.79|0
1652426660000|2022-05-13 07:24:20|4.23|2.83|4.23|2.83|4.23|2.83|4.23|2.83|0
1652426670000|2022-05-13 07:24:30|4.24|2.84|4.26|2.86|4.26|2.86|4.24|2.84|0
1652426680000|2022-05-13 07:24:40|4.25|2.85|4.24|2.84|4.26|2.86|4.24|2.84|0
1652426690000|2022-05-13 07:24:50|4.25|2.85|4.21|2.81|4.25|2.85|4.21|2.81|0
1652426700000|2022-05-13 07:25:00|4.22|2.82|4.24|2.84|4.24|2.84|4.22|2.82|0
1652426710000|2022-05-13 07:25:10|4.23|2.83|4.22|2.82|4.23|2.83|4.22|2.82|0
1652426720000|2022-05-13 07:25:20|4.2|2.8|4.19|2.79|4.2|2.8|4.19|2.79|0
1652426730000|2022-05-13 07:25:30|4.18|2.78|4.16|2.76|4.18|2.78|4.16|2.76|0
1652426740000|2022-05-13 07:25:40|4.14|2.74|4.15|2.75|4.15|2.75|4.14|2.74|0
1652426750000|2022-05-13 07:25:50|4.13|2.73|4.11|2.71|4.13|2.73|4.1|2.7|0
1652426760000|2022-05-13 07:26:00|4.12|2.72|4.12|2.72|4.12|2.72|4.12|2.72|0
1652426770000|2022-05-13 07:26:10|4.1|2.7|4.07|2.67|4.1|2.7|4.07|2.67|0
1652426780000|2022-05-13 07:26:20|4.04|2.64|4.04|2.64|4.04|2.64|4.04|2.64|0
1652426790000|2022-05-13 07:26:30|4.03|2.63|4.02|2.62|4.03|2.63|4.02|2.62|0
1652426800000|2022-05-13 07:26:40|4.03|2.63|4|2.6|4.03|2.63|4|2.6|0
1652426810000|2022-05-13 07:26:50|4.03|2.63|4.02|2.62|4.03|2.63|4.01|2.61|0
1652426820000|2022-05-13 07:27:00|4|2.6|4.02|2.62|4.02|2.62|4|2.6|0
1652426830000|2022-05-13 07:27:10|4.01|2.61|4.02|2.62|4.03|2.63|4.01|2.61|0
1652426850000|2022-05-13 07:27:30|4.03|2.63|4.02|2.62|4.03|2.63|4.02|2.62|0
1652426860000|2022-05-13 07:27:40|4.03|2.63|4.09|2.69|4.09|2.69|4.03|2.63|0
1652426870000|2022-05-13 07:27:50|4.1|2.7|4.11|2.71|4.15|2.75|4.1|2.7|0
1652426880000|2022-05-13 07:28:00|4.12|2.72|4.14|2.74|4.14|2.74|4.12|2.72|0
1652426890000|2022-05-13 07:28:10|4.17|2.77|4.16|2.76|4.17|2.77|4.16|2.76|0
1652426900000|2022-05-13 07:28:20|4.14|2.74|4.13|2.73|4.16|2.76|4.13|2.73|0
1652426910000|2022-05-13 07:28:30|4.15|2.75|4.16|2.76|4.16|2.76|4.15|2.75|0
1652426920000|2022-05-13 07:28:40|4.18|2.78|4.18|2.78|4.18|2.78|4.18|2.78|0
1652426930000|2022-05-13 07:28:50|4.16|2.76|4.16|2.76|4.16|2.76|4.16|2.76|0
1652426940000|2022-05-13 07:29:00|4.21|2.81|4.25|2.85|4.25|2.85|4.21|2.81|0
1652426950000|2022-05-13 07:29:10|4.24|2.84|4.27|2.87|4.27|2.87|4.24|2.84|0
1652426960000|2022-05-13 07:29:20|4.25|2.85|4.2|2.8|4.25|2.85|4.2|2.8|0
1652426970000|2022-05-13 07:29:30|4.23|2.83|4.26|2.86|4.26|2.86|4.23|2.83|0
1652426980000|2022-05-13 07:29:40|4.23|2.83|4.21|2.81|4.23|2.83|4.21|2.81|0
1652426990000|2022-05-13 07:29:50|4.23|2.83|4.23|2.83|4.25|2.85|4.23|2.83|0
1652427000000|2022-05-13 07:30:00|4.25|2.85|4.24|2.84|4.26|2.86|4.24|2.84|0
1652427010000|2022-05-13 07:30:10|4.23|2.83|4.21|2.81|4.23|2.83|4.21|2.81|0
1652427020000|2022-05-13 07:30:20|4.23|2.83|4.22|2.82|4.23|2.83|4.22|2.82|0
1652427030000|2022-05-13 07:30:30|4.23|2.83|4.22|2.82|4.23|2.83|4.22|2.82|0
1652427040000|2022-05-13 07:30:40|4.23|2.83|4.26|2.86|4.26|2.86|4.23|2.83|0
1652427050000|2022-05-13 07:30:50|4.25|2.85|4.26|2.86|4.26|2.86|4.25|2.85|0
1652427060000|2022-05-13 07:31:00|4.27|2.87|4.27|2.87|4.28|2.88|4.27|2.87|0
1652427070000|2022-05-13 07:31:10|4.28|2.88|4.3|2.9|4.3|2.9|4.28|2.88|0
1652427080000|2022-05-13 07:31:20|4.32|2.92|4.34|2.94|4.34|2.94|4.3|2.9|0
1652427090000|2022-05-13 07:31:30|4.35|2.95|4.38|2.98|4.38|2.98|4.35|2.95|0
1652427100000|2022-05-13 07:31:40|4.35|2.95|4.38|2.98|4.39|2.99|4.35|2.95|0
1652427110000|2022-05-13 07:31:50|4.39|2.99|4.39|2.99|4.41|3.01|4.39|2.99|0
1652427120000|2022-05-13 07:32:00|4.4|3|4.39|2.99|4.4|3|4.39|2.99|0
1652427130000|2022-05-13 07:32:10|4.36|2.96|4.39|2.99|4.39|2.99|4.36|2.96|0
1652427140000|2022-05-13 07:32:20|4.45|3.05|3.96|2.56|4.45|3.05|3.96|2.56|0
1652427150000|2022-05-13 07:32:30|3.94|2.54|4.14|2.74|4.14|2.74|3.94|2.54|0
1652427160000|2022-05-13 07:32:40|4.15|2.75|4.16|2.76|4.16|2.76|4.15|2.75|0
1652427170000|2022-05-13 07:32:50|4.17|2.77|4.15|2.75|4.17|2.77|4.15|2.75|0
1652427180000|2022-05-13 07:33:00|4.16|2.76|4.15|2.75|4.16|2.76|4.15|2.75|0
1652427200000|2022-05-13 07:33:20|4.16|2.76|4.16|2.76|4.17|2.77|4.16|2.76|0
1652427210000|2022-05-13 07:33:30|4.15|2.75|4.15|2.75|4.15|2.75|4.15|2.75|0
1652427220000|2022-05-13 07:33:40|4.17|2.77|4.22|2.82|4.22|2.82|4.17|2.77|0
1652427230000|2022-05-13 07:33:50|4.2|2.8|4.21|2.81|4.22|2.82|4.2|2.8|0
1652427240000|2022-05-13 07:34:00|4.2|2.8|4.22|2.82|4.22|2.82|4.19|2.79|0
1652427250000|2022-05-13 07:34:10|4.2|2.8|4.21|2.81|4.21|2.81|4.2|2.8|0
1652427260000|2022-05-13 07:34:20|4.22|2.82|4.21|2.81|4.23|2.83|4.21|2.81|0
1652427270000|2022-05-13 07:34:30|4.2|2.8|4.23|2.83|4.23|2.83|4.2|2.8|0
1652427280000|2022-05-13 07:34:40|4.24|2.84|4.29|2.89|4.29|2.89|4.23|2.83|0
1652427290000|2022-05-13 07:34:50|4.27|2.87|4.29|2.89|4.29|2.89|4.27|2.87|0
1652427300000|2022-05-13 07:35:00|4.26|2.86|4.25|2.85|4.26|2.86|4.24|2.84|0
1652427310000|2022-05-13 07:35:10|4.26|2.86|4.26|2.86|4.27|2.87|4.26|2.86|0
1652427320000|2022-05-13 07:35:20|4.28|2.88|4.27|2.87|4.29|2.89|4.27|2.87|0
1652427330000|2022-05-13 07:35:30|4.26|2.86|4.28|2.88|4.29|2.89|4.26|2.86|0
1652427340000|2022-05-13 07:35:40|4.29|2.89|4.27|2.87|4.29|2.89|4.27|2.87|0
1652427350000|2022-05-13 07:35:50|4.28|2.88|4.27|2.87|4.29|2.89|4.27|2.87|0
1652427360000|2022-05-13 07:36:00|4.26|2.86|4.25|2.85|4.26|2.86|4.25|2.85|0
1652427370000|2022-05-13 07:36:10|4.26|2.86|4.25|2.85|4.27|2.87|4.25|2.85|0
1652427380000|2022-05-13 07:36:20|4.26|2.86|4.25|2.85|4.26|2.86|4.25|2.85|0
1652427390000|2022-05-13 07:36:30|4.26|2.86|4.29|2.89|4.29|2.89|4.25|2.85|0
1652427400000|2022-05-13 07:36:40|4.28|2.88|4.26|2.86|4.28|2.88|4.26|2.86|0
1652427410000|2022-05-13 07:36:50|4.25|2.85|4.26|2.86|4.26|2.86|4.25|2.85|0
1652427420000|2022-05-13 07:37:00|4.25|2.85|4.27|2.87|4.27|2.87|4.25|2.85|0
1652427430000|2022-05-13 07:37:10|4.28|2.88|4.26|2.86|4.28|2.88|4.26|2.86|0
1652427440000|2022-05-13 07:37:20|4.24|2.84|4.26|2.86|4.27|2.87|4.24|2.84|0
1652427450000|2022-05-13 07:37:30|4.24|2.84|4.24|2.84|4.24|2.84|4.24|2.84|0
1652427460000|2022-05-13 07:37:40|4.25|2.85|4.26|2.86|4.26|2.86|4.25|2.85|0
1652427470000|2022-05-13 07:37:50|4.28|2.88|4.29|2.89|4.29|2.89|4.28|2.88|0
1652427480000|2022-05-13 07:38:00|4.28|2.88|4.28|2.88|4.28|2.88|4.28|2.88|0
1652427490000|2022-05-13 07:38:10|4.29|2.89|4.29|2.89|4.29|2.89|4.29|2.89|0
1652427500000|2022-05-13 07:38:20|4.28|2.88|4.29|2.89|4.29|2.89|4.27|2.87|0
1652427510000|2022-05-13 07:38:30|4.28|2.88|4.29|2.89|4.29|2.89|4.28|2.88|0
1652427530000|2022-05-13 07:38:50|4.28|2.88|4.27|2.87|4.29|2.89|4.27|2.87|0
1652427540000|2022-05-13 07:39:00|4.28|2.88|4.29|2.89|4.29|2.89|4.28|2.88|0
1652427560000|2022-05-13 07:39:20|4.28|2.88|4.29|2.89|4.29|2.89|4.28|2.88|0
1652427570000|2022-05-13 07:39:30|4.28|2.88|4.29|2.89|4.29|2.89|4.28|2.88|0
1652427580000|2022-05-13 07:39:40|4.28|2.88|4.29|2.89|4.29|2.89|4.28|2.88|0
1652427590000|2022-05-13 07:39:50|4.28|2.88|4.29|2.89|4.29|2.89|4.28|2.88|0
1652427600000|2022-05-13 07:40:00|4.28|2.88|4.27|2.87|4.28|2.88|4.27|2.87|0
1652427610000|2022-05-13 07:40:10|4.28|2.88|4.27|2.87|4.28|2.88|4.27|2.87|0
1652427620000|2022-05-13 07:40:20|4.28|2.88|4.28|2.88|4.28|2.88|4.26|2.86|0
1652427630000|2022-05-13 07:40:30|4.26|2.86|4.22|2.82|4.26|2.86|4.22|2.82|0
1652427640000|2022-05-13 07:40:40|4.2|2.8|4.17|2.77|4.2|2.8|4.17|2.77|0
1652427650000|2022-05-13 07:40:50|4.16|2.76|4.17|2.77|4.19|2.79|4.16|2.76|0
1652427660000|2022-05-13 07:41:00|4.2|2.8|4.19|2.79|4.2|2.8|4.17|2.77|0
1652427670000|2022-05-13 07:41:10|4.17|2.77|4.19|2.79|4.19|2.79|4.17|2.77|0
1652427680000|2022-05-13 07:41:20|4.18|2.78|4.18|2.78|4.18|2.78|4.17|2.77|0
1652427690000|2022-05-13 07:41:30|4.17|2.77|4.18|2.78|4.18|2.78|4.16|2.76|0
1652427700000|2022-05-13 07:41:40|4.17|2.77|4.16|2.76|4.17|2.77|4.16|2.76|0
1652427710000|2022-05-13 07:41:50|4.17|2.77|4.15|2.75|4.17|2.77|4.15|2.75|0
1652427720000|2022-05-13 07:42:00|4.16|2.76|4.16|2.76|4.16|2.76|4.15|2.75|0
1652427730000|2022-05-13 07:42:10|4.15|2.75|4.16|2.76|4.18|2.78|4.15|2.75|0
1652427740000|2022-05-13 07:42:20|4.17|2.77|4.18|2.78|4.19|2.79|4.17|2.77|0
1652427750000|2022-05-13 07:42:30|4.17|2.77|4.17|2.77|4.17|2.77|4.17|2.77|0
1652427760000|2022-05-13 07:42:40|4.16|2.76|4.17|2.77|4.17|2.77|4.16|2.76|0
1652427770000|2022-05-13 07:42:50|4.18|2.78|4.16|2.76|4.18|2.78|4.16|2.76|0
1652427780000|2022-05-13 07:43:00|4.18|2.78|4.18|2.78|4.18|2.78|4.18|2.78|0
1652427790000|2022-05-13 07:43:10|4.17|2.77|4.16|2.76|4.17|2.77|4.16|2.76|0
1652427800000|2022-05-13 07:43:20|4.17|2.77|4.17|2.77|4.17|2.77|4.16|2.76|0
1652427810000|2022-05-13 07:43:30|4.18|2.78|4.19|2.79|4.19|2.79|4.18|2.78|0
1652427820000|2022-05-13 07:43:40|4.21|2.81|4.2|2.8|4.22|2.82|4.2|2.8|0
1652427830000|2022-05-13 07:43:50|4.19|2.79|4.17|2.77|4.19|2.79|4.17|2.77|0
1652427840000|2022-05-13 07:44:00|4.16|2.76|4.18|2.78|4.18|2.78|4.16|2.76|0
1652427850000|2022-05-13 07:44:10|4.17|2.77|4.16|2.76|4.17|2.77|4.16|2.76|0
1652427860000|2022-05-13 07:44:20|4.14|2.74|4.15|2.75|4.15|2.75|4.14|2.74|0
1652427870000|2022-05-13 07:44:30|4.16|2.76|4.18|2.78|4.19|2.79|4.16|2.76|0
1652427880000|2022-05-13 07:44:40|4.17|2.77|4.16|2.76|4.17|2.77|4.16|2.76|0
1652427890000|2022-05-13 07:44:50|4.17|2.77|4.19|2.79|4.19|2.79|4.17|2.77|0
1652427900000|2022-05-13 07:45:00|4.21|2.81|4.21|2.81|4.21|2.81|4.21|2.81|0
1652427920000|2022-05-13 07:45:20|4.22|2.82|4.17|2.77|4.22|2.82|4.17|2.77|0
1652427930000|2022-05-13 07:45:30|4.15|2.75|4.16|2.76|4.16|2.76|4.15|2.75|0
1652427940000|2022-05-13 07:45:40|4.18|2.78|4.18|2.78|4.18|2.78|4.17|2.77|0
1652427950000|2022-05-13 07:45:50|4.21|2.81|4.21|2.81|4.22|2.82|4.21|2.81|0
1652427960000|2022-05-13 07:46:00|4.22|2.82|4.24|2.84|4.24|2.84|4.21|2.81|0
1652427970000|2022-05-13 07:46:10|4.25|2.85|4.24|2.84|4.25|2.85|4.24|2.84|0
1652427980000|2022-05-13 07:46:20|4.23|2.83|4.2|2.8|4.23|2.83|4.2|2.8|0
1652427990000|2022-05-13 07:46:30|4.19|2.79|4.18|2.78|4.19|2.79|4.18|2.78|0
1652428000000|2022-05-13 07:46:40|4.17|2.77|4.19|2.79|4.19|2.79|4.16|2.76|0
1652428010000|2022-05-13 07:46:50|4.22|2.82|4.23|2.83|4.23|2.83|4.2|2.8|0
1652428020000|2022-05-13 07:47:00|4.24|2.84|4.23|2.83|4.25|2.85|4.23|2.83|0
1652428030000|2022-05-13 07:47:10|4.24|2.84|4.23|2.83|4.24|2.84|4.23|2.83|0
1652428040000|2022-05-13 07:47:20|4.22|2.82|4.24|2.84|4.24|2.84|4.22|2.82|0
1652428050000|2022-05-13 07:47:30|4.26|2.86|4.24|2.84|4.26|2.86|4.24|2.84|0
1652428060000|2022-05-13 07:47:40|4.25|2.85|4.26|2.86|4.26|2.86|4.25|2.85|0
1652428070000|2022-05-13 07:47:50|4.25|2.85|4.25|2.85|4.25|2.85|4.25|2.85|0
1652428080000|2022-05-13 07:48:00|4.24|2.84|4.24|2.84|4.24|2.84|4.24|2.84|0
1652428090000|2022-05-13 07:48:10|4.27|2.87|4.27|2.87|4.27|2.87|4.27|2.87|0
1652428100000|2022-05-13 07:48:20|4.29|2.89|4.28|2.88|4.29|2.89|4.28|2.88|0
1652428110000|2022-05-13 07:48:30|4.27|2.87|4.27|2.87|4.27|2.87|4.27|2.87|0
1652428130000|2022-05-13 07:48:50|4.28|2.88|4.27|2.87|4.28|2.88|4.27|2.87|0
1652428140000|2022-05-13 07:49:00|4.28|2.88|4.25|2.85|4.28|2.88|4.25|2.85|0
1652428150000|2022-05-13 07:49:10|4.26|2.86|4.26|2.86|4.27|2.87|4.26|2.86|0
1652428160000|2022-05-13 07:49:20|4.25|2.85|4.23|2.83|4.25|2.85|4.23|2.83|0
1652428170000|2022-05-13 07:49:30|4.24|2.84|4.25|2.85|4.25|2.85|4.24|2.84|0
1652428180000|2022-05-13 07:49:40|4.26|2.86|4.23|2.83|4.26|2.86|4.23|2.83|0
1652428190000|2022-05-13 07:49:50|4.22|2.82|4.21|2.81|4.23|2.83|4.21|2.81|0
1652428200000|2022-05-13 07:50:00|4.22|2.82|4.23|2.83|4.24|2.84|4.22|2.82|0
1652428210000|2022-05-13 07:50:10|4.24|2.84|4.23|2.83|4.24|2.84|4.23|2.83|0
1652428220000|2022-05-13 07:50:20|4.22|2.82|4.21|2.81|4.22|2.82|4.21|2.81|0
1652428230000|2022-05-13 07:50:30|4.2|2.8|4.21|2.81|4.21|2.81|4.19|2.79|0
1652428240000|2022-05-13 07:50:40|4.2|2.8|4.19|2.79|4.21|2.81|4.19|2.79|0
1652428250000|2022-05-13 07:50:50|4.18|2.78|4.17|2.77|4.18|2.78|4.17|2.77|0
1652428260000|2022-05-13 07:51:00|4.18|2.78|4.16|2.76|4.18|2.78|4.16|2.76|0
1652428270000|2022-05-13 07:51:10|4.14|2.74|4.15|2.75|4.15|2.75|4.13|2.73|0
1652428280000|2022-05-13 07:51:20|4.16|2.76|4.19|2.79|4.19|2.79|4.16|2.76|0
1652428290000|2022-05-13 07:51:30|4.18|2.78|4.16|2.76|4.18|2.78|4.16|2.76|0
1652428300000|2022-05-13 07:51:40|4.15|2.75|4.16|2.76|4.16|2.76|4.15|2.75|0
1652428310000|2022-05-13 07:51:50|4.15|2.75|4.13|2.73|4.15|2.75|4.13|2.73|0
1652428320000|2022-05-13 07:52:00|4.15|2.75|4.13|2.73|4.15|2.75|4.13|2.73|0
1652428330000|2022-05-13 07:52:10|4.14|2.74|4.18|2.78|4.18|2.78|4.14|2.74|0
1652428340000|2022-05-13 07:52:20|4.19|2.79|4.18|2.78|4.2|2.8|4.18|2.78|0
1652428350000|2022-05-13 07:52:30|4.19|2.79|4.17|2.77|4.19|2.79|4.17|2.77|0
1652428360000|2022-05-13 07:52:40|4.18|2.78|4.18|2.78|4.18|2.78|4.18|2.78|0
1652428380000|2022-05-13 07:53:00|4.17|2.77|4.18|2.78|4.18|2.78|4.17|2.77|0
1652428390000|2022-05-13 07:53:10|4.17|2.77|4.17|2.77|4.17|2.77|4.17|2.77|0
1652428400000|2022-05-13 07:53:20|4.16|2.76|4.12|2.72|4.16|2.76|4.12|2.72|0
1652428410000|2022-05-13 07:53:30|4.11|2.71|4.13|2.73|4.13|2.73|4.11|2.71|0
1652428420000|2022-05-13 07:53:40|4.15|2.75|4.12|2.72|4.15|2.75|4.12|2.72|0
1652428430000|2022-05-13 07:53:50|4.11|2.71|4.12|2.72|4.12|2.72|4.11|2.71|0
1652428440000|2022-05-13 07:54:00|4.13|2.73|4.15|2.75|4.15|2.75|4.13|2.73|0
1652428450000|2022-05-13 07:54:10|4.14|2.74|4.14|2.74|4.14|2.74|4.14|2.74|0
1652428460000|2022-05-13 07:54:20|4.16|2.76|4.16|2.76|4.16|2.76|4.15|2.75|0
1652428470000|2022-05-13 07:54:30|4.15|2.75|4.12|2.72|4.15|2.75|4.12|2.72|0
1652428480000|2022-05-13 07:54:40|4.13|2.73|4.14|2.74|4.14|2.74|4.13|2.73|0
1652428490000|2022-05-13 07:54:50|4.13|2.73|4.09|2.69|4.13|2.73|4.09|2.69|0
1652428500000|2022-05-13 07:55:00|4.11|2.71|4.12|2.72|4.12|2.72|4.09|2.69|0
1652428510000|2022-05-13 07:55:10|4.09|2.69|4.08|2.68|4.09|2.69|4.08|2.68|0
1652428520000|2022-05-13 07:55:20|4.09|2.69|4.05|2.65|4.09|2.69|4.04|2.64|0
1652428530000|2022-05-13 07:55:30|4.07|2.67|4.07|2.67|4.07|2.67|4.07|2.67|0
1652428540000|2022-05-13 07:55:40|4.05|2.65|4.05|2.65|4.05|2.65|4.05|2.65|0
1652428550000|2022-05-13 07:55:50|4.06|2.66|4.06|2.66|4.06|2.66|4.06|2.66|0
1652428560000|2022-05-13 07:56:00|4.04|2.64|4.07|2.67|4.07|2.67|4.04|2.64|0
1652428570000|2022-05-13 07:56:10|4.09|2.69|4.08|2.68|4.09|2.69|4.08|2.68|0
1652428580000|2022-05-13 07:56:20|4.09|2.69|4.11|2.71|4.11|2.71|4.09|2.69|0
1652428590000|2022-05-13 07:56:30|4.1|2.7|4.08|2.68|4.1|2.7|4.08|2.68|0
1652428600000|2022-05-13 07:56:40|4.09|2.69|4.09|2.69|4.1|2.7|4.09|2.69|0
1652428610000|2022-05-13 07:56:50|4.08|2.68|4.08|2.68|4.08|2.68|4.08|2.68|0
1652428620000|2022-05-13 07:57:00|4.09|2.69|4.1|2.7|4.1|2.7|4.08|2.68|0
1652428630000|2022-05-13 07:57:10|4.11|2.71|4.12|2.72|4.12|2.72|4.11|2.71|0
1652428640000|2022-05-13 07:57:20|4.11|2.71|4.11|2.71|4.12|2.72|4.11|2.71|0
1652428650000|2022-05-13 07:57:30|4.1|2.7|4.1|2.7|4.1|2.7|4.09|2.69|0
1652428660000|2022-05-13 07:57:40|4.09|2.69|4.03|2.63|4.09|2.69|4.02|2.62|0
1652428670000|2022-05-13 07:57:50|4.02|2.62|3.94|2.54|4.02|2.62|3.94|2.54|0
1652428680000|2022-05-13 07:58:00|3.93|2.53|3.94|2.54|3.94|2.54|3.93|2.53|0
1652428690000|2022-05-13 07:58:10|3.95|2.55|3.97|2.57|3.97|2.57|3.95|2.55|0
1652428700000|2022-05-13 07:58:20|3.94|2.54|3.94|2.54|3.94|2.54|3.94|2.54|0
1652428710000|2022-05-13 07:58:30|3.95|2.55|3.94|2.54|3.95|2.55|3.94|2.54|0
1652428720000|2022-05-13 07:58:40|3.93|2.53|3.94|2.54|3.94|2.54|3.93|2.53|0
1652428730000|2022-05-13 07:58:50|3.95|2.55|3.94|2.54|3.95|2.55|3.94|2.54|0
1652428740000|2022-05-13 07:59:00|3.93|2.53|3.98|2.58|3.98|2.58|3.93|2.53|0
1652428750000|2022-05-13 07:59:10|3.96|2.56|3.96|2.56|3.97|2.57|3.96|2.56|0
1652428760000|2022-05-13 07:59:20|3.97|2.57|3.99|2.59|3.99|2.59|3.97|2.57|0
1652428770000|2022-05-13 07:59:30|4|2.6|4|2.6|4|2.6|4|2.6|0
1652428780000|2022-05-13 07:59:40|3.99|2.59|3.98|2.58|3.99|2.59|3.98|2.58|0
1652428790000|2022-05-13 07:59:50|4|2.6|3.98|2.58|4|2.6|3.98|2.58|0
1652428800000|2022-05-13 08:00:00|4|2.6|4|2.6|4|2.6|4|2.6|0
1652428810000|2022-05-13 08:00:10|3.99|2.59|4.01|2.61|4.01|2.61|3.99|2.59|0
1652428820000|2022-05-13 08:00:20|4.02|2.62|4.08|2.68|4.08|2.68|4.02|2.62|0
1652428830000|2022-05-13 08:00:30|4.09|2.69|4.09|2.69|4.09|2.69|4.09|2.69|0
1652428840000|2022-05-13 08:00:40|4.12|2.72|4.14|2.74|4.14|2.74|4.12|2.72|0
1652428850000|2022-05-13 08:00:50|4.13|2.73|4.13|2.73|4.13|2.73|4.13|2.73|0
1652428860000|2022-05-13 08:01:00|4.14|2.74|4.14|2.74|4.15|2.75|4.14|2.74|0
1652428870000|2022-05-13 08:01:10|4.15|2.75|4.14|2.74|4.15|2.75|4.14|2.74|0
1652428880000|2022-05-13 08:01:20|4.13|2.73|4.12|2.72|4.13|2.73|4.12|2.72|0
1652428890000|2022-05-13 08:01:30|4.1|2.7|4.12|2.72|4.12|2.72|4.1|2.7|0
1652428900000|2022-05-13 08:01:40|4.11|2.71|4.11|2.71|4.11|2.71|4.1|2.7|0
1652428910000|2022-05-13 08:01:50|4.1|2.7|4.1|2.7|4.1|2.7|4.1|2.7|0
1652428920000|2022-05-13 08:02:00|4.11|2.71|4.11|2.71|4.11|2.71|4.11|2.71|0
1652428930000|2022-05-13 08:02:10|4.12|2.72|4.12|2.72|4.14|2.74|4.12|2.72|0
1652428940000|2022-05-13 08:02:20|4.14|2.74|4.11|2.71|4.14|2.74|4.11|2.71|0
1652428950000|2022-05-13 08:02:30|4.13|2.73|4.13|2.73|4.14|2.74|4.13|2.73|0
1652428960000|2022-05-13 08:02:40|4.12|2.72|4.13|2.73|4.13|2.73|4.12|2.72|0
1652428970000|2022-05-13 08:02:50|4.14|2.74|4.14|2.74|4.14|2.74|4.14|2.74|0
1652428980000|2022-05-13 08:03:00|4.15|2.75|4.14|2.74|4.15|2.75|4.14|2.74|0
1652428990000|2022-05-13 08:03:10|4.13|2.73|4.14|2.74|4.15|2.75|4.13|2.73|0
1652429000000|2022-05-13 08:03:20|4.15|2.75|4.15|2.75|4.15|2.75|4.14|2.74|0
1652429010000|2022-05-13 08:03:30|4.14|2.74|4.16|2.76|4.16|2.76|4.14|2.74|0
1652429020000|2022-05-13 08:03:40|4.15|2.75|4.15|2.75|4.15|2.75|4.15|2.75|0
1652429030000|2022-05-13 08:03:50|4.16|2.76|4.15|2.75|4.16|2.76|4.13|2.73|0
1652429040000|2022-05-13 08:04:00|4.16|2.76|4.19|2.79|4.19|2.79|4.16|2.76|0
1652429050000|2022-05-13 08:04:10|4.17|2.77|4.16|2.76|4.17|2.77|4.16|2.76|0
1652429060000|2022-05-13 08:04:20|4.17|2.77|4.16|2.76|4.17|2.77|4.15|2.75|0
1652429070000|2022-05-13 08:04:30|4.17|2.77|4.16|2.76|4.17|2.77|4.16|2.76|0
1652429080000|2022-05-13 08:04:40|4.15|2.75|4.15|2.75|4.16|2.76|4.15|2.75|0
1652429090000|2022-05-13 08:04:50|4.13|2.73|4.13|2.73|4.13|2.73|4.13|2.73|0
1652429100000|2022-05-13 08:05:00|4.14|2.74|4.14|2.74|4.14|2.74|4.13|2.73|0
1652429110000|2022-05-13 08:05:10|4.13|2.73|4.13|2.73|4.13|2.73|4.13|2.73|0
1652429120000|2022-05-13 08:05:20|4.15|2.75|4.16|2.76|4.17|2.77|4.15|2.75|0
1652429130000|2022-05-13 08:05:30|4.17|2.77|4.16|2.76|4.17|2.77|4.16|2.76|0
1652429140000|2022-05-13 08:05:40|4.21|2.81|4.23|2.83|4.23|2.83|4.21|2.81|0
1652429150000|2022-05-13 08:05:50|4.22|2.82|4.22|2.82|4.22|2.82|4.22|2.82|0
1652429160000|2022-05-13 08:06:00|4.21|2.81|4.19|2.79|4.21|2.81|4.19|2.79|0
1652429170000|2022-05-13 08:06:10|4.22|2.82|4.21|2.81|4.23|2.83|4.21|2.81|0
1652429180000|2022-05-13 08:06:20|4.22|2.82|4.22|2.82|4.22|2.82|4.22|2.82|0
1652429190000|2022-05-13 08:06:30|4.21|2.81|4.21|2.81|4.21|2.81|4.21|2.81|0
1652429200000|2022-05-13 08:06:40|4.2|2.8|4.21|2.81|4.21|2.81|4.19|2.79|0
1652429210000|2022-05-13 08:06:50|4.23|2.83|4.23|2.83|4.23|2.83|4.23|2.83|0
1652429220000|2022-05-13 08:07:00|4.24|2.84|4.25|2.85|4.25|2.85|4.24|2.84|0
1652429230000|2022-05-13 08:07:10|4.24|2.84|4.24|2.84|4.24|2.84|4.24|2.84|0
1652429240000|2022-05-13 08:07:20|4.25|2.85|4.25|2.85|4.25|2.85|4.25|2.85|0
1652429250000|2022-05-13 08:07:30|4.24|2.84|4.23|2.83|4.24|2.84|4.23|2.83|0
1652429260000|2022-05-13 08:07:40|4.24|2.84|4.24|2.84|4.25|2.85|4.24|2.84|0
1652429270000|2022-05-13 08:07:50|4.25|2.85|4.24|2.84|4.25|2.85|4.24|2.84|0
1652429280000|2022-05-13 08:08:00|4.23|2.83|4.23|2.83|4.25|2.85|4.23|2.83|0
1652429290000|2022-05-13 08:08:10|4.24|2.84|4.24|2.84|4.24|2.84|4.24|2.84|0
1652429300000|2022-05-13 08:08:20|4.22|2.82|4.23|2.83|4.24|2.84|4.22|2.82|0
1652429310000|2022-05-13 08:08:30|4.24|2.84|4.22|2.82|4.24|2.84|4.22|2.82|0
1652429320000|2022-05-13 08:08:40|4.21|2.81|4.2|2.8|4.21|2.81|4.2|2.8|0
1652429330000|2022-05-13 08:08:50|4.19|2.79|4.19|2.79|4.19|2.79|4.19|2.79|0
1652429340000|2022-05-13 08:09:00|4.17|2.77|4.19|2.79|4.19|2.79|4.17|2.77|0
1652429350000|2022-05-13 08:09:10|4.18|2.78|4.17|2.77|4.18|2.78|4.17|2.77|0
1652429360000|2022-05-13 08:09:20|4.18|2.78|4.2|2.8|4.2|2.8|4.18|2.78|0
1652429370000|2022-05-13 08:09:30|4.19|2.79|4.18|2.78|4.19|2.79|4.18|2.78|0
1652429380000|2022-05-13 08:09:40|4.17|2.77|4.18|2.78|4.19|2.79|4.16|2.76|0
1652429390000|2022-05-13 08:09:50|4.19|2.79|4.19|2.79|4.19|2.79|4.19|2.79|0
1652429400000|2022-05-13 08:10:00|4.2|2.8|4.2|2.8|4.21|2.81|4.2|2.8|0
1652429410000|2022-05-13 08:10:10|4.19|2.79|4.2|2.8|4.2|2.8|4.19|2.79|0
1652429420000|2022-05-13 08:10:20|4.19|2.79|4.18|2.78|4.19|2.79|4.18|2.78|0
1652429430000|2022-05-13 08:10:30|4.19|2.79|4.18|2.78|4.19|2.79|4.18|2.78|0
1652429440000|2022-05-13 08:10:40|4.17|2.77|4.16|2.76|4.17|2.77|4.16|2.76|0
1652429450000|2022-05-13 08:10:50|4.15|2.75|4.15|2.75|4.16|2.76|4.15|2.75|0
1652429460000|2022-05-13 08:11:00|4.16|2.76|4.15|2.75|4.16|2.76|4.15|2.75|0
1652429470000|2022-05-13 08:11:10|4.14|2.74|4.14|2.74|4.14|2.74|4.13|2.73|0
1652429480000|2022-05-13 08:11:20|4.13|2.73|4.13|2.73|4.13|2.73|4.13|2.73|0
1652429490000|2022-05-13 08:11:30|4.12|2.72|4.12|2.72|4.12|2.72|4.12|2.72|0
1652429500000|2022-05-13 08:11:40|4.11|2.71|4.11|2.71|4.11|2.71|4.11|2.71|0
1652429510000|2022-05-13 08:11:50|4.1|2.7|4.09|2.69|4.1|2.7|4.08|2.68|0
1652429520000|2022-05-13 08:12:00|4.08|2.68|4.07|2.67|4.08|2.68|4.07|2.67|0
1652429530000|2022-05-13 08:12:10|4.08|2.68|4.1|2.7|4.1|2.7|4.08|2.68|0
1652429540000|2022-05-13 08:12:20|4.11|2.71|4.1|2.7|4.11|2.71|4.1|2.7|0
1652429550000|2022-05-13 08:12:30|4.11|2.71|4.1|2.7|4.11|2.71|4.1|2.7|0
1652429560000|2022-05-13 08:12:40|4.11|2.71|4.14|2.74|4.14|2.74|4.11|2.71|0
1652429570000|2022-05-13 08:12:50|4.13|2.73|4.13|2.73|4.14|2.74|4.13|2.73|0
1652429580000|2022-05-13 08:13:00|4.11|2.71|4.1|2.7|4.11|2.71|4.1|2.7|0
1652429590000|2022-05-13 08:13:10|4.09|2.69|4.11|2.71|4.11|2.71|4.09|2.69|0
1652429600000|2022-05-13 08:13:20|4.1|2.7|4.1|2.7|4.1|2.7|4.1|2.7|0
1652429610000|2022-05-13 08:13:30|4.09|2.69|4.08|2.68|4.09|2.69|4.08|2.68|0
1652429620000|2022-05-13 08:13:40|4.07|2.67|4.06|2.66|4.07|2.67|4.06|2.66|0
1652429630000|2022-05-13 08:13:50|4.08|2.68|4.08|2.68|4.08|2.68|4.08|2.68|0
1652429640000|2022-05-13 08:14:00|4.1|2.7|4.08|2.68|4.1|2.7|4.08|2.68|0
1652429650000|2022-05-13 08:14:10|4.1|2.7|4.09|2.69|4.1|2.7|4.09|2.69|0
1652429660000|2022-05-13 08:14:20|4.08|2.68|4.07|2.67|4.08|2.68|4.07|2.67|0
1652429670000|2022-05-13 08:14:30|4.06|2.66|4.06|2.66|4.06|2.66|4.06|2.66|0
1652429680000|2022-05-13 08:14:40|4.07|2.67|4.08|2.68|4.08|2.68|4.07|2.67|0
1652429690000|2022-05-13 08:14:50|4.07|2.67|4.08|2.68|4.08|2.68|4.07|2.67|0
1652429700000|2022-05-13 08:15:00|4.1|2.7|4.1|2.7|4.1|2.7|4.1|2.7|0
1652429710000|2022-05-13 08:15:10|4.13|2.73|4.14|2.74|4.14|2.74|4.13|2.73|0
1652429720000|2022-05-13 08:15:20|4.12|2.72|4.1|2.7|4.12|2.72|4.1|2.7|0
1652429730000|2022-05-13 08:15:30|4.12|2.72|4.14|2.74|4.14|2.74|4.12|2.72|0
1652429740000|2022-05-13 08:15:40|4.13|2.73|4.14|2.74|4.14|2.74|4.13|2.73|0
1652429750000|2022-05-13 08:15:50|4.12|2.72|4.11|2.71|4.12|2.72|4.11|2.71|0
1652429760000|2022-05-13 08:16:00|4.12|2.72|4.13|2.73|4.13|2.73|4.12|2.72|0
1652429770000|2022-05-13 08:16:10|4.12|2.72|4.11|2.71|4.12|2.72|4.11|2.71|0
1652429780000|2022-05-13 08:16:20|4.12|2.72|4.11|2.71|4.12|2.72|4.1|2.7|0
1652429790000|2022-05-13 08:16:30|4.12|2.72|4.12|2.72|4.13|2.73|4.12|2.72|0
1652429800000|2022-05-13 08:16:40|4.11|2.71|4.08|2.68|4.11|2.71|4.08|2.68|0
1652429810000|2022-05-13 08:16:50|4.09|2.69|4.09|2.69|4.09|2.69|4.09|2.69|0
1652429820000|2022-05-13 08:17:00|4.08|2.68|4.09|2.69|4.09|2.69|4.08|2.68|0
1652429830000|2022-05-13 08:17:10|4.1|2.7|4.08|2.68|4.1|2.7|4.08|2.68|0
1652429840000|2022-05-13 08:17:20|4.09|2.69|4.09|2.69|4.09|2.69|4.09|2.69|0
1652429850000|2022-05-13 08:17:30|4.1|2.7|4.09|2.69|4.1|2.7|4.09|2.69|0
1652429860000|2022-05-13 08:17:40|4.1|2.7|4.1|2.7|4.1|2.7|4.1|2.7|0
1652429870000|2022-05-13 08:17:50|4.09|2.69|4.09|2.69|4.09|2.69|4.09|2.69|0
1652429880000|2022-05-13 08:18:00|4.1|2.7|4.13|2.73|4.14|2.74|4.1|2.7|0
1652429890000|2022-05-13 08:18:10|4.14|2.74|4.14|2.74|4.14|2.74|4.14|2.74|0
1652429900000|2022-05-13 08:18:20|4.16|2.76|4.14|2.74|4.16|2.76|4.14|2.74|0
1652429910000|2022-05-13 08:18:30|4.18|2.78|4.16|2.76|4.18|2.78|4.16|2.76|0
1652429920000|2022-05-13 08:18:40|4.17|2.77|4.14|2.74|4.17|2.77|4.14|2.74|0
1652429930000|2022-05-13 08:18:50|4.13|2.73|4.14|2.74|4.14|2.74|4.13|2.73|0
1652429940000|2022-05-13 08:19:00|4.13|2.73|4.14|2.74|4.14|2.74|4.12|2.72|0
1652429970000|2022-05-13 08:19:30|4.16|2.76|4.16|2.76|4.16|2.76|4.16|2.76|0
1652429980000|2022-05-13 08:19:40|4.15|2.75|4.16|2.76|4.16|2.76|4.15|2.75|0
1652429990000|2022-05-13 08:19:50|4.17|2.77|4.18|2.78|4.19|2.79|4.17|2.77|0
1652430000000|2022-05-13 08:20:00|4.17|2.77|4.17|2.77|4.17|2.77|4.16|2.76|0
1652430010000|2022-05-13 08:20:10|4.16|2.76|4.15|2.75|4.16|2.76|4.15|2.75|0
1652430020000|2022-05-13 08:20:20|4.16|2.76|4.18|2.78|4.18|2.78|4.16|2.76|0
1652430030000|2022-05-13 08:20:30|4.17|2.77|4.15|2.75|4.17|2.77|4.15|2.75|0
1652430040000|2022-05-13 08:20:40|4.14|2.74|4.14|2.74|4.14|2.74|4.14|2.74|0
1652430050000|2022-05-13 08:20:50|4.16|2.76|4.17|2.77|4.18|2.78|4.16|2.76|0
1652430060000|2022-05-13 08:21:00|4.2|2.8|4.2|2.8|4.2|2.8|4.19|2.79|0
1652430070000|2022-05-13 08:21:10|4.19|2.79|4.18|2.78|4.19|2.79|4.18|2.78|0
1652430080000|2022-05-13 08:21:20|4.19|2.79|4.19|2.79|4.19|2.79|4.19|2.79|0
1652430090000|2022-05-13 08:21:30|4.18|2.78|4.17|2.77|4.18|2.78|4.17|2.77|0
1652430100000|2022-05-13 08:21:40|4.16|2.76|4.18|2.78|4.18|2.78|4.16|2.76|0
1652430110000|2022-05-13 08:21:50|4.17|2.77|4.17|2.77|4.18|2.78|4.16|2.76|0
1652430120000|2022-05-13 08:22:00|4.18|2.78|4.17|2.77|4.18|2.78|4.17|2.77|0
1652430130000|2022-05-13 08:22:10|4.18|2.78|4.17|2.77|4.19|2.79|4.17|2.77|0
1652430140000|2022-05-13 08:22:20|4.19|2.79|4.18|2.78|4.19|2.79|4.18|2.78|0
1652430150000|2022-05-13 08:22:30|4.19|2.79|4.18|2.78|4.19|2.79|4.18|2.78|0
1652430160000|2022-05-13 08:22:40|4.19|2.79|4.18|2.78|4.19|2.79|4.18|2.78|0
1652430170000|2022-05-13 08:22:50|4.17|2.77|4.17|2.77|4.17|2.77|4.17|2.77|0
1652430180000|2022-05-13 08:23:00|4.18|2.78|4.19|2.79|4.19|2.79|4.18|2.78|0
1652430190000|2022-05-13 08:23:10|4.21|2.81|4.21|2.81|4.21|2.81|4.2|2.8|0
1652430200000|2022-05-13 08:23:20|4.2|2.8|4.21|2.81|4.21|2.81|4.2|2.8|0
1652430210000|2022-05-13 08:23:30|4.2|2.8|4.21|2.81|4.21|2.81|4.2|2.8|0
1652430220000|2022-05-13 08:23:40|4.2|2.8|4.21|2.81|4.21|2.81|4.2|2.8|0
1652430230000|2022-05-13 08:23:50|4.19|2.79|4.21|2.81|4.21|2.81|4.19|2.79|0
1652430240000|2022-05-13 08:24:00|4.2|2.8|4.21|2.81|4.21|2.81|4.2|2.8|0
1652430250000|2022-05-13 08:24:10|4.22|2.82|4.21|2.81|4.22|2.82|4.21|2.81|0
1652430260000|2022-05-13 08:24:20|4.22|2.82|4.21|2.81|4.22|2.82|4.21|2.81|0
1652430270000|2022-05-13 08:24:30|4.22|2.82|4.25|2.85|4.25|2.85|4.22|2.82|0
1652430290000|2022-05-13 08:24:50|4.24|2.84|4.25|2.85|4.25|2.85|4.24|2.84|0
1652430310000|2022-05-13 08:25:10|4.24|2.84|4.24|2.84|4.25|2.85|4.24|2.84|0
1652430320000|2022-05-13 08:25:20|4.25|2.85|4.25|2.85|4.25|2.85|4.24|2.84|0
1652430330000|2022-05-13 08:25:30|4.26|2.86|4.26|2.86|4.26|2.86|4.25|2.85|0
1652430340000|2022-05-13 08:25:40|4.25|2.85|4.27|2.87|4.27|2.87|4.25|2.85|0
1652430360000|2022-05-13 08:26:00|4.25|2.85|4.26|2.86|4.26|2.86|4.25|2.85|0
1652430370000|2022-05-13 08:26:10|4.25|2.85|4.25|2.85|4.25|2.85|4.25|2.85|0
1652430390000|2022-05-13 08:26:30|4.26|2.86|4.25|2.85|4.26|2.86|4.25|2.85|0
1652430400000|2022-05-13 08:26:40|4.26|2.86|4.25|2.85|4.26|2.86|4.25|2.85|0
1652430420000|2022-05-13 08:27:00|4.26|2.86|4.26|2.86|4.26|2.86|4.26|2.86|0
1652430430000|2022-05-13 08:27:10|4.27|2.87|4.27|2.87|4.27|2.87|4.27|2.87|0
1652430440000|2022-05-13 08:27:20|4.25|2.85|4.26|2.86|4.26|2.86|4.25|2.85|0
1652430450000|2022-05-13 08:27:30|4.25|2.85|4.25|2.85|4.25|2.85|4.25|2.85|0
1652430480000|2022-05-13 08:28:00|4.27|2.87|4.28|2.88|4.28|2.88|4.27|2.87|0
1652430500000|2022-05-13 08:28:20|4.27|2.87|4.27|2.87|4.28|2.88|4.27|2.87|0
1652430510000|2022-05-13 08:28:30|4.28|2.88|4.28|2.88|4.28|2.88|4.28|2.88|0
1652430520000|2022-05-13 08:28:40|4.27|2.87|4.27|2.87|4.27|2.87|4.26|2.86|0
1652430530000|2022-05-13 08:28:50|4.25|2.85|4.26|2.86|4.26|2.86|4.25|2.85|0
1652430540000|2022-05-13 08:29:00|4.25|2.85|4.26|2.86|4.26|2.86|4.25|2.85|0
1652430550000|2022-05-13 08:29:10|4.27|2.87|4.27|2.87|4.27|2.87|4.26|2.86|0
1652430560000|2022-05-13 08:29:20|4.26|2.86|4.24|2.84|4.27|2.87|4.24|2.84|0
1652430570000|2022-05-13 08:29:30|4.23|2.83|4.23|2.83|4.23|2.83|4.23|2.83|0
1652430580000|2022-05-13 08:29:40|4.22|2.82|4.2|2.8|4.22|2.82|4.2|2.8|0
1652430590000|2022-05-13 08:29:50|4.21|2.81|4.23|2.83|4.23|2.83|4.21|2.81|0
1652430600000|2022-05-13 08:30:00|4.24|2.84|4.24|2.84|4.24|2.84|4.24|2.84|0
1652430610000|2022-05-13 08:30:10|4.23|2.83|4.21|2.81|4.23|2.83|4.21|2.81|0
1652430620000|2022-05-13 08:30:20|4.2|2.8|4.21|2.81|4.21|2.81|4.2|2.8|0
1652430630000|2022-05-13 08:30:30|4.2|2.8|4.21|2.81|4.21|2.81|4.18|2.78|0
1652430640000|2022-05-13 08:30:40|4.23|2.83|4.24|2.84|4.24|2.84|4.23|2.83|0
1652430650000|2022-05-13 08:30:50|4.23|2.83|4.23|2.83|4.23|2.83|4.23|2.83|0
1652430660000|2022-05-13 08:31:00|4.24|2.84|4.24|2.84|4.24|2.84|4.23|2.83|0
1652430670000|2022-05-13 08:31:10|4.22|2.82|4.22|2.82|4.22|2.82|4.22|2.82|0
1652430680000|2022-05-13 08:31:20|4.23|2.83|4.22|2.82|4.23|2.83|4.22|2.82|0
1652430690000|2022-05-13 08:31:30|4.21|2.81|4.19|2.79|4.21|2.81|4.19|2.79|0
1652430700000|2022-05-13 08:31:40|4.18|2.78|4.18|2.78|4.18|2.78|4.18|2.78|0
1652430710000|2022-05-13 08:31:50|4.16|2.76|4.15|2.75|4.16|2.76|4.15|2.75|0
1652430720000|2022-05-13 08:32:00|4.18|2.78|4.13|2.73|4.18|2.78|4.13|2.73|0
1652430730000|2022-05-13 08:32:10|4.14|2.74|4.13|2.73|4.14|2.74|4.11|2.71|0
1652430740000|2022-05-13 08:32:20|4.15|2.75|4.15|2.75|4.15|2.75|4.15|2.75|0
1652430750000|2022-05-13 08:32:30|4.14|2.74|4.13|2.73|4.14|2.74|4.13|2.73|0
1652430760000|2022-05-13 08:32:40|4.14|2.74|4.15|2.75|4.15|2.75|4.14|2.74|0
1652430770000|2022-05-13 08:32:50|4.14|2.74|4.16|2.76|4.16|2.76|4.14|2.74|0
1652430780000|2022-05-13 08:33:00|4.15|2.75|4.17|2.77|4.17|2.77|4.15|2.75|0
1652430800000|2022-05-13 08:33:20|4.16|2.76|4.16|2.76|4.17|2.77|4.15|2.75|0
1652430810000|2022-05-13 08:33:30|4.19|2.79|4.2|2.8|4.21|2.81|4.19|2.79|0
1652430820000|2022-05-13 08:33:40|4.21|2.81|4.24|2.84|4.24|2.84|4.21|2.81|0
1652430840000|2022-05-13 08:34:00|4.25|2.85|4.25|2.85|4.26|2.86|4.25|2.85|0
1652430850000|2022-05-13 08:34:10|4.26|2.86|4.24|2.84|4.26|2.86|4.24|2.84|0
1652430860000|2022-05-13 08:34:20|4.23|2.83|4.21|2.81|4.23|2.83|4.21|2.81|0
1652430870000|2022-05-13 08:34:30|4.19|2.79|4.23|2.83|4.23|2.83|4.19|2.79|0
1652430880000|2022-05-13 08:34:40|4.24|2.84|4.21|2.81|4.24|2.84|4.21|2.81|0
1652430890000|2022-05-13 08:34:50|4.22|2.82|4.21|2.81|4.22|2.82|4.21|2.81|0
1652430900000|2022-05-13 08:35:00|4.22|2.82|4.2|2.8|4.22|2.82|4.2|2.8|0
1652430910000|2022-05-13 08:35:10|4.21|2.81|4.19|2.79|4.21|2.81|4.19|2.79|0
1652430920000|2022-05-13 08:35:20|4.18|2.78|4.18|2.78|4.18|2.78|4.18|2.78|0
1652430930000|2022-05-13 08:35:30|4.17|2.77|4.14|2.74|4.17|2.77|4.14|2.74|0
1652430950000|2022-05-13 08:35:50|4.15|2.75|4.17|2.77|4.18|2.78|4.15|2.75|0
1652430960000|2022-05-13 08:36:00|4.16|2.76|4.18|2.78|4.18|2.78|4.15|2.75|0
1652430970000|2022-05-13 08:36:10|4.17|2.77|4.17|2.77|4.17|2.77|4.16|2.76|0
1652430980000|2022-05-13 08:36:20|4.16|2.76|4.17|2.77|4.17|2.77|4.16|2.76|0
1652430990000|2022-05-13 08:36:30|4.16|2.76|4.16|2.76|4.16|2.76|4.16|2.76|0
1652431000000|2022-05-13 08:36:40|4.15|2.75|4.16|2.76|4.16|2.76|4.15|2.75|0
1652431010000|2022-05-13 08:36:50|4.15|2.75|4.16|2.76|4.16|2.76|4.15|2.75|0
1652431020000|2022-05-13 08:37:00|4.17|2.77|4.14|2.74|4.17|2.77|4.14|2.74|0
1652431030000|2022-05-13 08:37:10|4.13|2.73|4.12|2.72|4.13|2.73|4.12|2.72|0
1652431040000|2022-05-13 08:37:20|4.11|2.71|4.12|2.72|4.12|2.72|4.11|2.71|0
1652431050000|2022-05-13 08:37:30|4.13|2.73|4.12|2.72|4.13|2.73|4.12|2.72|0
1652431060000|2022-05-13 08:37:40|4.13|2.73|4.14|2.74|4.14|2.74|4.12|2.72|0
1652431070000|2022-05-13 08:37:50|4.13|2.73|4.15|2.75|4.15|2.75|4.13|2.73|0
1652431080000|2022-05-13 08:38:00|4.17|2.77|4.16|2.76|4.17|2.77|4.16|2.76|0
1652431090000|2022-05-13 08:38:10|4.17|2.77|4.17|2.77|4.17|2.77|4.17|2.77|0
1652431100000|2022-05-13 08:38:20|4.16|2.76|4.16|2.76|4.17|2.77|4.16|2.76|0
1652431110000|2022-05-13 08:38:30|4.15|2.75|4.17|2.77|4.17|2.77|4.15|2.75|0
1652431140000|2022-05-13 08:39:00|4.18|2.78|4.17|2.77|4.18|2.78|4.17|2.77|0
1652431150000|2022-05-13 08:39:10|4.14|2.74|4.13|2.73|4.14|2.74|4.13|2.73|0
1652431160000|2022-05-13 08:39:20|4.12|2.72|4.12|2.72|4.12|2.72|4.12|2.72|0
1652431170000|2022-05-13 08:39:30|4.11|2.71|4.11|2.71|4.12|2.72|4.11|2.71|0
1652431180000|2022-05-13 08:39:40|4.12|2.72|4.12|2.72|4.12|2.72|4.12|2.72|0
1652431200000|2022-05-13 08:40:00|4.1|2.7|4.09|2.69|4.1|2.7|4.09|2.69|0
1652431210000|2022-05-13 08:40:10|4.1|2.7|4.1|2.7|4.1|2.7|4.1|2.7|0
1652431220000|2022-05-13 08:40:20|4.11|2.71|4.1|2.7|4.11|2.71|4.1|2.7|0
1652431230000|2022-05-13 08:40:30|4.09|2.69|4.08|2.68|4.09|2.69|4.08|2.68|0
1652431240000|2022-05-13 08:40:40|4.1|2.7|4.09|2.69|4.1|2.7|4.09|2.69|0
1652431250000|2022-05-13 08:40:50|4.1|2.7|4.1|2.7|4.1|2.7|4.1|2.7|0
1652431260000|2022-05-13 08:41:00|4.11|2.71|4.11|2.71|4.11|2.71|4.1|2.7|0
1652431270000|2022-05-13 08:41:10|4.1|2.7|4.11|2.71|4.11|2.71|4.1|2.7|0
1652431280000|2022-05-13 08:41:20|4.09|2.69|4.08|2.68|4.09|2.69|4.08|2.68|0
1652431290000|2022-05-13 08:41:30|4.09|2.69|4.09|2.69|4.09|2.69|4.08|2.68|0
1652431300000|2022-05-13 08:41:40|4.11|2.71|4.09|2.69|4.11|2.71|4.09|2.69|0
1652431310000|2022-05-13 08:41:50|4.08|2.68|4.1|2.7|4.1|2.7|4.08|2.68|0
1652431320000|2022-05-13 08:42:00|4.11|2.71|4.09|2.69|4.11|2.71|4.09|2.69|0
1652431330000|2022-05-13 08:42:10|4.1|2.7|4.1|2.7|4.1|2.7|4.1|2.7|0
1652431340000|2022-05-13 08:42:20|4.09|2.69|4.1|2.7|4.1|2.7|4.09|2.69|0
1652431350000|2022-05-13 08:42:30|4.11|2.71|4.11|2.71|4.11|2.71|4.1|2.7|0
1652431360000|2022-05-13 08:42:40|4.14|2.74|4.14|2.74|4.14|2.74|4.12|2.72|0
1652431370000|2022-05-13 08:42:50|4.13|2.73|4.13|2.73|4.13|2.73|4.12|2.72|0
1652431380000|2022-05-13 08:43:00|4.14|2.74|4.14|2.74|4.14|2.74|4.14|2.74|0
1652431390000|2022-05-13 08:43:10|4.11|2.71|4.08|2.68|4.11|2.71|4.08|2.68|0
1652431400000|2022-05-13 08:43:20|4.09|2.69|4.08|2.68|4.09|2.69|4.08|2.68|0
1652431410000|2022-05-13 08:43:30|4.09|2.69|4.11|2.71|4.11|2.71|4.09|2.69|0
1652431420000|2022-05-13 08:43:40|4.09|2.69|4.05|2.65|4.09|2.69|4.05|2.65|0
1652431430000|2022-05-13 08:43:50|4.06|2.66|4.06|2.66|4.06|2.66|4.06|2.66|0
1652431440000|2022-05-13 08:44:00|4.07|2.67|4.07|2.67|4.07|2.67|4.07|2.67|0
1652431450000|2022-05-13 08:44:10|4.05|2.65|4.06|2.66|4.06|2.66|4.05|2.65|0
1652431460000|2022-05-13 08:44:20|4.04|2.64|4.04|2.64|4.04|2.64|4.02|2.62|0
1652431470000|2022-05-13 08:44:30|4.05|2.65|4.04|2.64|4.05|2.65|4.04|2.64|0
1652431480000|2022-05-13 08:44:40|4.05|2.65|4.06|2.66|4.06|2.66|4.04|2.64|0
1652431490000|2022-05-13 08:44:50|4.07|2.67|4.07|2.67|4.07|2.67|4.07|2.67|0
1652431500000|2022-05-13 08:45:00|4.05|2.65|4.03|2.63|4.05|2.65|4.02|2.62|0
1652431510000|2022-05-13 08:45:10|4.02|2.62|4.04|2.64|4.04|2.64|4.02|2.62|0
1652431520000|2022-05-13 08:45:20|4.05|2.65|4.05|2.65|4.06|2.66|4.05|2.65|0
1652431530000|2022-05-13 08:45:30|4.06|2.66|4.06|2.66|4.06|2.66|4.06|2.66|0
1652431540000|2022-05-13 08:45:40|4.04|2.64|4.03|2.63|4.04|2.64|4.03|2.63|0
1652431550000|2022-05-13 08:45:50|4.04|2.64|4.05|2.65|4.06|2.66|4.04|2.64|0
1652431560000|2022-05-13 08:46:00|4.04|2.64|4.03|2.63|4.05|2.65|4.03|2.63|0
1652431580000|2022-05-13 08:46:20|4.04|2.64|4.06|2.66|4.06|2.66|4.04|2.64|0
1652431600000|2022-05-13 08:46:40|4.04|2.64|4.03|2.63|4.04|2.64|4.03|2.63|0
1652431610000|2022-05-13 08:46:50|4.04|2.64|4.04|2.64|4.04|2.64|4.04|2.64|0
1652431620000|2022-05-13 08:47:00|4.03|2.63|4.04|2.64|4.04|2.64|4.03|2.63|0
1652431630000|2022-05-13 08:47:10|4.03|2.63|4.01|2.61|4.03|2.63|4.01|2.61|0
1652431640000|2022-05-13 08:47:20|4.02|2.62|4.01|2.61|4.02|2.62|4.01|2.61|0
1652431650000|2022-05-13 08:47:30|4|2.6|4|2.6|4|2.6|4|2.6|0
1652431660000|2022-05-13 08:47:40|3.99|2.59|3.99|2.59|3.99|2.59|3.98|2.58|0
1652431670000|2022-05-13 08:47:50|3.98|2.58|3.96|2.56|3.98|2.58|3.96|2.56|0
1652431680000|2022-05-13 08:48:00|3.95|2.55|3.98|2.58|3.99|2.59|3.95|2.55|0
1652431690000|2022-05-13 08:48:10|3.97|2.57|3.98|2.58|3.98|2.58|3.97|2.57|0
1652431700000|2022-05-13 08:48:20|3.95|2.55|3.96|2.56|3.96|2.56|3.95|2.55|0
1652431710000|2022-05-13 08:48:30|3.95|2.55|3.95|2.55|3.95|2.55|3.95|2.55|0
1652431720000|2022-05-13 08:48:40|3.98|2.58|3.97|2.57|3.98|2.58|3.97|2.57|0
1652431730000|2022-05-13 08:48:50|3.98|2.58|3.98|2.58|3.99|2.59|3.97|2.57|0
1652431740000|2022-05-13 08:49:00|3.99|2.59|4|2.6|4|2.6|3.99|2.59|0
1652431750000|2022-05-13 08:49:10|3.99|2.59|3.97|2.57|3.99|2.59|3.97|2.57|0
1652431760000|2022-05-13 08:49:20|3.98|2.58|3.99|2.59|3.99|2.59|3.98|2.58|0
1652431770000|2022-05-13 08:49:30|3.98|2.58|3.97|2.57|3.99|2.59|3.97|2.57|0
1652431790000|2022-05-13 08:49:50|3.95|2.55|3.96|2.56|3.96|2.56|3.95|2.55|0
1652431800000|2022-05-13 08:50:00|3.95|2.55|3.95|2.55|3.95|2.55|3.95|2.55|0
1652431810000|2022-05-13 08:50:10|3.96|2.56|3.96|2.56|3.96|2.56|3.96|2.56|0
1652431820000|2022-05-13 08:50:20|3.95|2.55|3.96|2.56|3.97|2.57|3.95|2.55|0
1652431830000|2022-05-13 08:50:30|3.97|2.57|3.97|2.57|3.97|2.57|3.96|2.56|0
1652431840000|2022-05-13 08:50:40|3.98|2.58|3.98|2.58|3.98|2.58|3.98|2.58|0
1652431850000|2022-05-13 08:50:50|3.99|2.59|4.01|2.61|4.01|2.61|3.99|2.59|0
1652431860000|2022-05-13 08:51:00|4.02|2.62|4.02|2.62|4.02|2.62|4.01|2.61|0
1652431870000|2022-05-13 08:51:10|4.03|2.63|4.03|2.63|4.03|2.63|4.03|2.63|0
1652431880000|2022-05-13 08:51:20|4.01|2.61|3.98|2.58|4.01|2.61|3.98|2.58|0
1652431890000|2022-05-13 08:51:30|3.97|2.57|3.97|2.57|3.97|2.57|3.97|2.57|0
1652431920000|2022-05-13 08:52:00|3.99|2.59|3.98|2.58|3.99|2.59|3.97|2.57|0
1652431930000|2022-05-13 08:52:10|3.95|2.55|3.96|2.56|3.96|2.56|3.95|2.55|0
1652431940000|2022-05-13 08:52:20|3.95|2.55|3.92|2.52|3.95|2.55|3.92|2.52|0
1652431950000|2022-05-13 08:52:30|3.93|2.53|3.93|2.53|3.94|2.54|3.93|2.53|0
1652431960000|2022-05-13 08:52:40|3.92|2.52|3.93|2.53|3.93|2.53|3.91|2.51|0
1652431970000|2022-05-13 08:52:50|3.94|2.54|3.93|2.53|3.94|2.54|3.92|2.52|0
1652431980000|2022-05-13 08:53:00|3.96|2.56|3.94|2.54|3.96|2.56|3.94|2.54|0
1652431990000|2022-05-13 08:53:10|3.95|2.55|3.95|2.55|3.95|2.55|3.94|2.54|0
1652432000000|2022-05-13 08:53:20|3.96|2.56|3.99|2.59|3.99|2.59|3.96|2.56|0
1652432020000|2022-05-13 08:53:40|4|2.6|3.99|2.59|4|2.6|3.98|2.58|0
1652432030000|2022-05-13 08:53:50|4|2.6|4|2.6|4|2.6|4|2.6|0
1652432040000|2022-05-13 08:54:00|4.01|2.61|4.01|2.61|4.01|2.61|4.01|2.61|0
1652432050000|2022-05-13 08:54:10|4|2.6|4|2.6|4|2.6|4|2.6|0
1652432060000|2022-05-13 08:54:20|4.01|2.61|4.03|2.63|4.03|2.63|4.01|2.61|0
1652432070000|2022-05-13 08:54:30|4.04|2.64|4.05|2.65|4.05|2.65|4.04|2.64|0
1652432080000|2022-05-13 08:54:40|4.06|2.66|4.05|2.65|4.06|2.66|4.05|2.65|0
1652432100000|2022-05-13 08:55:00|4.06|2.66|4.06|2.66|4.06|2.66|4.05|2.65|0
1652432110000|2022-05-13 08:55:10|4.05|2.65|4.05|2.65|4.05|2.65|4.05|2.65|0
1652432120000|2022-05-13 08:55:20|4.06|2.66|4.06|2.66|4.06|2.66|4.06|2.66|0
1652432130000|2022-05-13 08:55:30|4.07|2.67|4.08|2.68|4.08|2.68|4.07|2.67|0
1652432140000|2022-05-13 08:55:40|4.09|2.69|4.08|2.68|4.09|2.69|4.08|2.68|0
1652432150000|2022-05-13 08:55:50|4.09|2.69|4.09|2.69|4.09|2.69|4.09|2.69|0
1652432160000|2022-05-13 08:56:00|4.08|2.68|4.08|2.68|4.08|2.68|4.08|2.68|0
1652432170000|2022-05-13 08:56:10|4.07|2.67|4.06|2.66|4.08|2.68|4.06|2.66|0
1652432180000|2022-05-13 08:56:20|4.05|2.65|4.05|2.65|4.06|2.66|4.05|2.65|0
1652432190000|2022-05-13 08:56:30|4.04|2.64|4.04|2.64|4.04|2.64|4.04|2.64|0
1652432200000|2022-05-13 08:56:40|4.05|2.65|4.06|2.66|4.06|2.66|4.05|2.65|0
1652432210000|2022-05-13 08:56:50|4.07|2.67|4.04|2.64|4.07|2.67|4.04|2.64|0
1652432220000|2022-05-13 08:57:00|4.05|2.65|4.04|2.64|4.05|2.65|4.04|2.64|0
1652432230000|2022-05-13 08:57:10|4.05|2.65|4.06|2.66|4.06|2.66|4.05|2.65|0
1652432240000|2022-05-13 08:57:20|4.05|2.65|4.05|2.65|4.06|2.66|4.05|2.65|0
1652432250000|2022-05-13 08:57:30|4.06|2.66|4.06|2.66|4.06|2.66|4.05|2.65|0
1652432260000|2022-05-13 08:57:40|4.05|2.65|4.05|2.65|4.05|2.65|4.05|2.65|0
1652432270000|2022-05-13 08:57:50|4.04|2.64|4.03|2.63|4.04|2.64|4.03|2.63|0
1652432280000|2022-05-13 08:58:00|4.01|2.61|4.02|2.62|4.03|2.63|4.01|2.61|0
1652432290000|2022-05-13 08:58:10|4.01|2.61|4.02|2.62|4.02|2.62|4.01|2.61|0
1652432300000|2022-05-13 08:58:20|4.01|2.61|4.02|2.62|4.02|2.62|4.01|2.61|0
1652432310000|2022-05-13 08:58:30|4.03|2.63|4.03|2.63|4.03|2.63|4.02|2.62|0
1652432320000|2022-05-13 08:58:40|4.04|2.64|4.04|2.64|4.05|2.65|4.04|2.64|0
1652432330000|2022-05-13 08:58:50|4.05|2.65|4.05|2.65|4.05|2.65|4.05|2.65|0
1652432340000|2022-05-13 08:59:00|4.06|2.66|4.06|2.66|4.06|2.66|4.06|2.66|0
1652432350000|2022-05-13 08:59:10|4.04|2.64|4.06|2.66|4.06|2.66|4.04|2.64|0
1652432360000|2022-05-13 08:59:20|4.07|2.67|4.07|2.67|4.08|2.68|4.07|2.67|0
1652432370000|2022-05-13 08:59:30|4.06|2.66|4.05|2.65|4.06|2.66|4.05|2.65|0
1652432380000|2022-05-13 08:59:40|4.06|2.66|4.08|2.68|4.08|2.68|4.06|2.66|0
1652432390000|2022-05-13 08:59:50|4.09|2.69|4.08|2.68|4.09|2.69|4.08|2.68|0
1652432400000|2022-05-13 09:00:00|4.09|2.69|4.12|2.72|4.12|2.72|4.09|2.69|0
1652432410000|2022-05-13 09:00:10|4.11|2.71|4.1|2.7|4.11|2.71|4.1|2.7|0
1652432420000|2022-05-13 09:00:20|4.12|2.72|4.12|2.72|4.12|2.72|4.11|2.71|0
1652432430000|2022-05-13 09:00:30|4.13|2.73|4.14|2.74|4.14|2.74|4.12|2.72|0
1652432460000|2022-05-13 09:01:00|4.12|2.72|4.13|2.73|4.13|2.73|4.11|2.71|0
1652432470000|2022-05-13 09:01:10|4.12|2.72|4.11|2.71|4.12|2.72|4.11|2.71|0
1652432480000|2022-05-13 09:01:20|4.1|2.7|4.1|2.7|4.1|2.7|4.1|2.7|0
1652432490000|2022-05-13 09:01:30|4.11|2.71|4.11|2.71|4.11|2.71|4.11|2.71|0
1652432500000|2022-05-13 09:01:40|4.09|2.69|4.11|2.71|4.11|2.71|4.09|2.69|0
1652432510000|2022-05-13 09:01:50|4.1|2.7|4.14|2.74|4.14|2.74|4.1|2.7|0
1652432530000|2022-05-13 09:02:10|4.13|2.73|4.13|2.73|4.13|2.73|4.13|2.73|0
1652432540000|2022-05-13 09:02:20|4.1|2.7|4.1|2.7|4.1|2.7|4.1|2.7|0
1652432550000|2022-05-13 09:02:30|4.11|2.71|4.12|2.72|4.13|2.73|4.11|2.71|0
1652432560000|2022-05-13 09:02:40|4.13|2.73|4.13|2.73|4.13|2.73|4.13|2.73|0
1652432570000|2022-05-13 09:02:50|4.14|2.74|4.13|2.73|4.14|2.74|4.13|2.73|0
1652432580000|2022-05-13 09:03:00|4.14|2.74|4.13|2.73|4.14|2.74|4.13|2.73|0
1652432590000|2022-05-13 09:03:10|4.14|2.74|4.13|2.73|4.14|2.74|4.13|2.73|0
1652432600000|2022-05-13 09:03:20|4.14|2.74|4.14|2.74|4.14|2.74|4.14|2.74|0
1652432610000|2022-05-13 09:03:30|4.15|2.75|4.15|2.75|4.16|2.76|4.15|2.75|0
1652432620000|2022-05-13 09:03:40|4.14|2.74|4.16|2.76|4.16|2.76|4.14|2.74|0
1652432630000|2022-05-13 09:03:50|4.15|2.75|4.16|2.76|4.16|2.76|4.15|2.75|0
1652432640000|2022-05-13 09:04:00|4.17|2.77|4.16|2.76|4.17|2.77|4.16|2.76|0
1652432650000|2022-05-13 09:04:10|4.18|2.78|4.19|2.79|4.19|2.79|4.18|2.78|0
1652432660000|2022-05-13 09:04:20|4.17|2.77|4.17|2.77|4.17|2.77|4.16|2.76|0
1652432670000|2022-05-13 09:04:30|4.16|2.76|4.16|2.76|4.17|2.77|4.16|2.76|0
1652432680000|2022-05-13 09:04:40|4.17|2.77|4.16|2.76|4.17|2.77|4.16|2.76|0
1652432700000|2022-05-13 09:05:00|4.18|2.78|4.18|2.78|4.19|2.79|4.18|2.78|0
1652432710000|2022-05-13 09:05:10|4.19|2.79|4.19|2.79|4.19|2.79|4.19|2.79|0
1652432720000|2022-05-13 09:05:20|4.17|2.77|4.16|2.76|4.17|2.77|4.16|2.76|0
1652432730000|2022-05-13 09:05:30|4.17|2.77|4.16|2.76|4.17|2.77|4.16|2.76|0
1652432740000|2022-05-13 09:05:40|4.17|2.77|4.17|2.77|4.17|2.77|4.17|2.77|0
1652432750000|2022-05-13 09:05:50|4.18|2.78|4.18|2.78|4.18|2.78|4.18|2.78|0
1652432760000|2022-05-13 09:06:00|4.17|2.77|4.17|2.77|4.17|2.77|4.17|2.77|0
1652432770000|2022-05-13 09:06:10|4.15|2.75|4.13|2.73|4.15|2.75|4.13|2.73|0
1652432780000|2022-05-13 09:06:20|4.14|2.74|4.15|2.75|4.15|2.75|4.14|2.74|0
1652432790000|2022-05-13 09:06:30|4.16|2.76|4.18|2.78|4.18|2.78|4.16|2.76|0
1652432800000|2022-05-13 09:06:40|4.16|2.76|4.16|2.76|4.16|2.76|4.16|2.76|0
1652432810000|2022-05-13 09:06:50|4.15|2.75|4.17|2.77|4.17|2.77|4.15|2.75|0
1652432820000|2022-05-13 09:07:00|4.18|2.78|4.18|2.78|4.19|2.79|4.18|2.78|0
1652432830000|2022-05-13 09:07:10|4.19|2.79|4.18|2.78|4.19|2.79|4.18|2.78|0
1652432840000|2022-05-13 09:07:20|4.19|2.79|4.19|2.79|4.19|2.79|4.19|2.79|0
1652432850000|2022-05-13 09:07:30|4.2|2.8|4.2|2.8|4.2|2.8|4.2|2.8|0
1652432880000|2022-05-13 09:08:00|4.22|2.82|4.25|2.85|4.25|2.85|4.22|2.82|0
1652432900000|2022-05-13 09:08:20|4.24|2.84|4.24|2.84|4.25|2.85|4.24|2.84|0
1652432910000|2022-05-13 09:08:30|4.25|2.85|4.25|2.85|4.25|2.85|4.25|2.85|0
1652432940000|2022-05-13 09:09:00|4.26|2.86|4.26|2.86|4.26|2.86|4.26|2.86|0
1652432950000|2022-05-13 09:09:10|4.25|2.85|4.25|2.85|4.26|2.86|4.25|2.85|0
1652432960000|2022-05-13 09:09:20|4.26|2.86|4.26|2.86|4.26|2.86|4.26|2.86|0
1652432970000|2022-05-13 09:09:30|4.27|2.87|4.27|2.87|4.27|2.87|4.27|2.87|0
1652433000000|2022-05-13 09:10:00|4.26|2.86|4.27|2.87|4.27|2.87|4.26|2.86|0
1652433010000|2022-05-13 09:10:10|4.26|2.86|4.27|2.87|4.27|2.87|4.26|2.86|0
1652433040000|2022-05-13 09:10:40|4.26|2.86|4.26|2.86|4.26|2.86|4.26|2.86|0
1652433050000|2022-05-13 09:10:50|4.25|2.85|4.26|2.86|4.26|2.86|4.25|2.85|0
1652433060000|2022-05-13 09:11:00|4.25|2.85|4.26|2.86|4.26|2.86|4.25|2.85|0
1652433070000|2022-05-13 09:11:10|4.25|2.85|4.26|2.86|4.26|2.86|4.25|2.85|0
1652433080000|2022-05-13 09:11:20|4.27|2.87|4.27|2.87|4.27|2.87|4.27|2.87|0
1652433090000|2022-05-13 09:11:30|4.26|2.86|4.26|2.86|4.26|2.86|4.26|2.86|0
1652433110000|2022-05-13 09:11:50|4.25|2.85|4.25|2.85|4.25|2.85|4.24|2.84|0
1652433120000|2022-05-13 09:12:00|4.26|2.86|4.27|2.87|4.27|2.87|4.26|2.86|0
1652433130000|2022-05-13 09:12:10|4.25|2.85|4.27|2.87|4.27|2.87|4.25|2.85|0
1652433140000|2022-05-13 09:12:20|4.26|2.86|4.26|2.86|4.27|2.87|4.26|2.86|0
1652433150000|2022-05-13 09:12:30|4.27|2.87|4.26|2.86|4.27|2.87|4.26|2.86|0
1652433160000|2022-05-13 09:12:40|4.27|2.87|4.27|2.87|4.27|2.87|4.26|2.86|0
1652433170000|2022-05-13 09:12:50|4.26|2.86|4.26|2.86|4.26|2.86|4.26|2.86|0
1652433180000|2022-05-13 09:13:00|4.24|2.84|4.24|2.84|4.24|2.84|4.24|2.84|0
1652433190000|2022-05-13 09:13:10|4.23|2.83|4.22|2.82|4.23|2.83|4.22|2.82|0
1652433200000|2022-05-13 09:13:20|4.23|2.83|4.23|2.83|4.23|2.83|4.22|2.82|0
1652433210000|2022-05-13 09:13:30|4.22|2.82|4.22|2.82|4.22|2.82|4.22|2.82|0
1652433220000|2022-05-13 09:13:40|4.23|2.83|4.22|2.82|4.23|2.83|4.22|2.82|0
1652433230000|2022-05-13 09:13:50|4.21|2.81|4.23|2.83|4.23|2.83|4.21|2.81|0
1652433240000|2022-05-13 09:14:00|4.24|2.84|4.22|2.82|4.24|2.84|4.22|2.82|0
1652433250000|2022-05-13 09:14:10|4.23|2.83|4.24|2.84|4.24|2.84|4.23|2.83|0
1652433260000|2022-05-13 09:14:20|4.23|2.83|4.23|2.83|4.23|2.83|4.23|2.83|0
1652433270000|2022-05-13 09:14:30|4.22|2.82|4.22|2.82|4.22|2.82|4.22|2.82|0
1652433280000|2022-05-13 09:14:40|4.21|2.81|4.21|2.81|4.21|2.81|4.21|2.81|0
1652433290000|2022-05-13 09:14:50|4.22|2.82|4.21|2.81|4.22|2.82|4.21|2.81|0
1652433300000|2022-05-13 09:15:00|4.22|2.82|4.24|2.84|4.24|2.84|4.22|2.82|0
1652433310000|2022-05-13 09:15:10|4.23|2.83|4.21|2.81|4.23|2.83|4.21|2.81|0
1652433330000|2022-05-13 09:15:30|4.2|2.8|4.2|2.8|4.2|2.8|4.2|2.8|0
1652433340000|2022-05-13 09:15:40|4.21|2.81|4.21|2.81|4.21|2.81|4.21|2.81|0
1652433350000|2022-05-13 09:15:50|4.2|2.8|4.2|2.8|4.2|2.8|4.2|2.8|0
1652433360000|2022-05-13 09:16:00|4.21|2.81|4.23|2.83|4.23|2.83|4.21|2.81|0
1652433370000|2022-05-13 09:16:10|4.24|2.84|4.24|2.84|4.24|2.84|4.24|2.84|0
1652433380000|2022-05-13 09:16:20|4.23|2.83|4.23|2.83|4.23|2.83|4.23|2.83|0
1652433390000|2022-05-13 09:16:30|4.21|2.81|4.21|2.81|4.22|2.82|4.2|2.8|0
1652433400000|2022-05-13 09:16:40|4.2|2.8|4.21|2.81|4.21|2.81|4.2|2.8|0
1652433410000|2022-05-13 09:16:50|4.2|2.8|4.2|2.8|4.2|2.8|4.2|2.8|0
1652433420000|2022-05-13 09:17:00|4.19|2.79|4.18|2.78|4.2|2.8|4.18|2.78|0
1652433430000|2022-05-13 09:17:10|4.19|2.79|4.19|2.79|4.19|2.79|4.18|2.78|0
1652433440000|2022-05-13 09:17:20|4.18|2.78|4.18|2.78|4.19|2.79|4.18|2.78|0
1652433450000|2022-05-13 09:17:30|4.16|2.76|4.16|2.76|4.16|2.76|4.16|2.76|0
1652433460000|2022-05-13 09:17:40|4.18|2.78|4.18|2.78|4.18|2.78|4.18|2.78|0
1652433500000|2022-05-13 09:18:20|4.19|2.79|4.19|2.79|4.19|2.79|4.19|2.79|0
1652433510000|2022-05-13 09:18:30|4.2|2.8|4.2|2.8|4.2|2.8|4.2|2.8|0
1652433530000|2022-05-13 09:18:50|4.21|2.81|4.21|2.81|4.21|2.81|4.2|2.8|0
1652433540000|2022-05-13 09:19:00|4.22|2.82|4.22|2.82|4.22|2.82|4.21|2.81|0
1652433550000|2022-05-13 09:19:10|4.23|2.83|4.23|2.83|4.23|2.83|4.23|2.83|0
1652433560000|2022-05-13 09:19:20|4.22|2.82|4.22|2.82|4.22|2.82|4.22|2.82|0
1652433570000|2022-05-13 09:19:30|4.23|2.83|4.23|2.83|4.23|2.83|4.23|2.83|0
1652433580000|2022-05-13 09:19:40|4.22|2.82|4.22|2.82|4.22|2.82|4.22|2.82|0
1652433590000|2022-05-13 09:19:50|4.23|2.83|4.23|2.83|4.23|2.83|4.23|2.83|0
1652433630000|2022-05-13 09:20:30|4.21|2.81|4.22|2.82|4.23|2.83|4.21|2.81|0
1652433640000|2022-05-13 09:20:40|4.21|2.81|4.21|2.81|4.21|2.81|4.21|2.81|0
1652433650000|2022-05-13 09:20:50|4.22|2.82|4.22|2.82|4.22|2.82|4.22|2.82|0
1652433660000|2022-05-13 09:21:00|4.21|2.81|4.21|2.81|4.22|2.82|4.21|2.81|0
1652433670000|2022-05-13 09:21:10|4.22|2.82|4.21|2.81|4.22|2.82|4.21|2.81|0
1652433680000|2022-05-13 09:21:20|4.22|2.82|4.21|2.81|4.22|2.82|4.21|2.81|0
1652433690000|2022-05-13 09:21:30|4.22|2.82|4.22|2.82|4.23|2.83|4.22|2.82|0
1652433700000|2022-05-13 09:21:40|4.23|2.83|4.22|2.82|4.23|2.83|4.22|2.82|0
1652433710000|2022-05-13 09:21:50|4.23|2.83|4.23|2.83|4.23|2.83|4.23|2.83|0
1652433740000|2022-05-13 09:22:20|4.21|2.81|4.21|2.81|4.21|2.81|4.21|2.81|0
1652433750000|2022-05-13 09:22:30|4.22|2.82|4.23|2.83|4.23|2.83|4.22|2.82|0
1652433770000|2022-05-13 09:22:50|4.22|2.82|4.21|2.81|4.22|2.82|4.21|2.81|0
1652433780000|2022-05-13 09:23:00|4.22|2.82|4.23|2.83|4.23|2.83|4.22|2.82|0
1652433790000|2022-05-13 09:23:10|4.22|2.82|4.21|2.81|4.22|2.82|4.21|2.81|0
1652433800000|2022-05-13 09:23:20|4.22|2.82|4.23|2.83|4.23|2.83|4.22|2.82|0
1652433810000|2022-05-13 09:23:30|4.22|2.82|4.23|2.83|4.23|2.83|4.22|2.82|0
1652433830000|2022-05-13 09:23:50|4.22|2.82|4.23|2.83|4.23|2.83|4.22|2.82|0
1652433880000|2022-05-13 09:24:40|4.21|2.81|4.21|2.81|4.21|2.81|4.21|2.81|0
1652433900000|2022-05-13 09:25:00|4.2|2.8|4.22|2.82|4.22|2.82|4.2|2.8|0
1652433920000|2022-05-13 09:25:20|4.21|2.81|4.21|2.81|4.21|2.81|4.21|2.81|0
1652433930000|2022-05-13 09:25:30|4.2|2.8|4.21|2.81|4.21|2.81|4.2|2.8|0
1652433940000|2022-05-13 09:25:40|4.22|2.82|4.22|2.82|4.22|2.82|4.22|2.82|0
1652433970000|2022-05-13 09:26:10|4.23|2.83|4.26|2.86|4.26|2.86|4.23|2.83|0
1652433980000|2022-05-13 09:26:20|4.27|2.87|4.29|2.89|4.29|2.89|4.27|2.87|0
1652433990000|2022-05-13 09:26:30|4.27|2.87|4.28|2.88|4.28|2.88|4.27|2.87|0
1652434000000|2022-05-13 09:26:40|4.29|2.89|4.31|2.91|4.32|2.92|4.29|2.89|0
1652434010000|2022-05-13 09:26:50|4.32|2.92|4.32|2.92|4.33|2.93|4.32|2.92|0
1652434020000|2022-05-13 09:27:00|4.31|2.91|4.32|2.92|4.32|2.92|4.31|2.91|0
1652434040000|2022-05-13 09:27:20|4.3|2.9|4.3|2.9|4.3|2.9|4.3|2.9|0
1652434050000|2022-05-13 09:27:30|4.28|2.88|4.25|2.85|4.28|2.88|4.25|2.85|0
1652434060000|2022-05-13 09:27:40|4.23|2.83|4.25|2.85|4.25|2.85|4.23|2.83|0
1652434070000|2022-05-13 09:27:50|4.26|2.86|4.26|2.86|4.26|2.86|4.25|2.85|0
1652434080000|2022-05-13 09:28:00|4.25|2.85|4.24|2.84|4.25|2.85|4.24|2.84|0
1652434090000|2022-05-13 09:28:10|4.23|2.83|4.22|2.82|4.23|2.83|4.22|2.82|0
1652434100000|2022-05-13 09:28:20|4.2|2.8|4.2|2.8|4.2|2.8|4.2|2.8|0
1652434110000|2022-05-13 09:28:30|4.17|2.77|4.17|2.77|4.18|2.78|4.17|2.77|0
1652434120000|2022-05-13 09:28:40|4.16|2.76|4.11|2.71|4.16|2.76|4.11|2.71|0
1652434130000|2022-05-13 09:28:50|4.13|2.73|4.15|2.75|4.15|2.75|4.12|2.72|0
1652434140000|2022-05-13 09:29:00|4.14|2.74|4.11|2.71|4.14|2.74|4.11|2.71|0
1652434160000|2022-05-13 09:29:20|4.12|2.72|4.11|2.71|4.12|2.72|4.11|2.71|0
1652434170000|2022-05-13 09:29:30|4.12|2.72|4.13|2.73|4.13|2.73|4.12|2.72|0
1652434180000|2022-05-13 09:29:40|4.14|2.74|4.14|2.74|4.14|2.74|4.14|2.74|0
1652434190000|2022-05-13 09:29:50|4.13|2.73|4.14|2.74|4.14|2.74|4.13|2.73|0
1652434200000|2022-05-13 09:30:00|4.15|2.75|4.16|2.76|4.16|2.76|4.14|2.74|0
1652434210000|2022-05-13 09:30:10|4.15|2.75|4.15|2.75|4.15|2.75|4.15|2.75|0
1652434230000|2022-05-13 09:30:30|4.16|2.76|4.12|2.72|4.16|2.76|4.12|2.72|0
1652434240000|2022-05-13 09:30:40|4.11|2.71|4.11|2.71|4.11|2.71|4.11|2.71|0
1652434250000|2022-05-13 09:30:50|4.09|2.69|4.08|2.68|4.09|2.69|4.08|2.68|0
1652434260000|2022-05-13 09:31:00|4.07|2.67|4.06|2.66|4.07|2.67|4.06|2.66|0
1652434280000|2022-05-13 09:31:20|4.03|2.63|4.03|2.63|4.03|2.63|4.03|2.63|0
1652434290000|2022-05-13 09:31:30|4.04|2.64|4.02|2.62|4.04|2.64|4.02|2.62|0
1652434300000|2022-05-13 09:31:40|4.01|2.61|4.02|2.62|4.02|2.62|4.01|2.61|0
1652434310000|2022-05-13 09:31:50|4.03|2.63|4.03|2.63|4.03|2.63|4.03|2.63|0
1652434320000|2022-05-13 09:32:00|4.04|2.64|4.04|2.64|4.04|2.64|4.04|2.64|0
1652434330000|2022-05-13 09:32:10|4.05|2.65|4.03|2.63|4.05|2.65|4.03|2.63|0
1652434340000|2022-05-13 09:32:20|4.04|2.64|4.06|2.66|4.06|2.66|4.04|2.64|0
1652434350000|2022-05-13 09:32:30|4.05|2.65|4.05|2.65|4.05|2.65|4.05|2.65|0
1652434360000|2022-05-13 09:32:40|4.04|2.64|4.04|2.64|4.05|2.65|4.04|2.64|0
1652434370000|2022-05-13 09:32:50|4.06|2.66|4.05|2.65|4.06|2.66|4.05|2.65|0
1652434380000|2022-05-13 09:33:00|4.04|2.64|4.05|2.65|4.05|2.65|4.04|2.64|0
1652434390000|2022-05-13 09:33:10|4.04|2.64|4.04|2.64|4.05|2.65|4.04|2.64|0
1652434400000|2022-05-13 09:33:20|4.05|2.65|4.05|2.65|4.05|2.65|4.04|2.64|0
1652434420000|2022-05-13 09:33:40|4.04|2.64|4.04|2.64|4.04|2.64|4.04|2.64|0
1652434430000|2022-05-13 09:33:50|4.03|2.63|4.03|2.63|4.03|2.63|4.02|2.62|0
1652434440000|2022-05-13 09:34:00|4.02|2.62|4.02|2.62|4.02|2.62|4.02|2.62|0
1652434450000|2022-05-13 09:34:10|4.01|2.61|3.99|2.59|4.01|2.61|3.99|2.59|0
1652434460000|2022-05-13 09:34:20|3.98|2.58|3.99|2.59|3.99|2.59|3.98|2.58|0
1652434470000|2022-05-13 09:34:30|3.98|2.58|4.01|2.61|4.01|2.61|3.98|2.58|0
1652434480000|2022-05-13 09:34:40|4|2.6|4.02|2.62|4.02|2.62|4|2.6|0
1652434500000|2022-05-13 09:35:00|4.03|2.63|4.04|2.64|4.04|2.64|4.03|2.63|0
1652434510000|2022-05-13 09:35:10|4.05|2.65|4.04|2.64|4.05|2.65|4.04|2.64|0
1652434520000|2022-05-13 09:35:20|4.03|2.63|4.05|2.65|4.05|2.65|4.03|2.63|0
1652434530000|2022-05-13 09:35:30|4.04|2.64|4.03|2.63|4.04|2.64|4.03|2.63|0
1652434540000|2022-05-13 09:35:40|4.02|2.62|4.02|2.62|4.02|2.62|4.02|2.62|0
1652434550000|2022-05-13 09:35:50|4.03|2.63|4.05|2.65|4.05|2.65|4.03|2.63|0
1652434560000|2022-05-13 09:36:00|4.04|2.64|4.04|2.64|4.05|2.65|4.04|2.64|0
1652434570000|2022-05-13 09:36:10|4.03|2.63|4.03|2.63|4.03|2.63|4.03|2.63|0
1652434580000|2022-05-13 09:36:20|4.01|2.61|4.01|2.61|4.01|2.61|4.01|2.61|0
1652434590000|2022-05-13 09:36:30|4|2.6|4|2.6|4|2.6|4|2.6|0
1652434600000|2022-05-13 09:36:40|4.01|2.61|4|2.6|4.01|2.61|4|2.6|0
1652434610000|2022-05-13 09:36:50|3.99|2.59|3.99|2.59|3.99|2.59|3.98|2.58|0
1652434620000|2022-05-13 09:37:00|3.98|2.58|3.98|2.58|4|2.6|3.98|2.58|0
1652434630000|2022-05-13 09:37:10|4|2.6|3.98|2.58|4|2.6|3.98|2.58|0
1652434640000|2022-05-13 09:37:20|3.99|2.59|3.96|2.56|3.99|2.59|3.96|2.56|0
1652434650000|2022-05-13 09:37:30|3.98|2.58|3.98|2.58|3.99|2.59|3.98|2.58|0
1652434660000|2022-05-13 09:37:40|3.97|2.57|3.97|2.57|3.97|2.57|3.97|2.57|0
1652434670000|2022-05-13 09:37:50|3.98|2.58|3.99|2.59|3.99|2.59|3.98|2.58|0
1652434680000|2022-05-13 09:38:00|4.01|2.61|3.98|2.58|4.01|2.61|3.98|2.58|0
1652434690000|2022-05-13 09:38:10|3.99|2.59|4.01|2.61|4.01|2.61|3.99|2.59|0
1652434700000|2022-05-13 09:38:20|4.02|2.62|4.02|2.62|4.02|2.62|4.01|2.61|0
1652434710000|2022-05-13 09:38:30|4.03|2.63|4.03|2.63|4.03|2.63|4.03|2.63|0
1652434720000|2022-05-13 09:38:40|4.04|2.64|4.03|2.63|4.04|2.64|4.03|2.63|0
1652434730000|2022-05-13 09:38:50|4.04|2.64|4.05|2.65|4.05|2.65|4.04|2.64|0
1652434740000|2022-05-13 09:39:00|4.04|2.64|4.03|2.63|4.04|2.64|4.03|2.63|0
1652434750000|2022-05-13 09:39:10|4.04|2.64|4.05|2.65|4.05|2.65|4.03|2.63|0
1652434760000|2022-05-13 09:39:20|4.04|2.64|4.04|2.64|4.04|2.64|4.04|2.64|0
1652434770000|2022-05-13 09:39:30|4.01|2.61|4.01|2.61|4.01|2.61|4.01|2.61|0
1652434780000|2022-05-13 09:39:40|4|2.6|4|2.6|4|2.6|4|2.6|0
1652434790000|2022-05-13 09:39:50|3.99|2.59|4.01|2.61|4.01|2.61|3.99|2.59|0
1652434800000|2022-05-13 09:40:00|4.02|2.62|4.04|2.64|4.04|2.64|4.02|2.62|0
1652434810000|2022-05-13 09:40:10|4.05|2.65|4.05|2.65|4.05|2.65|4.05|2.65|0
1652434820000|2022-05-13 09:40:20|4.03|2.63|4.03|2.63|4.03|2.63|4.03|2.63|0
1652434830000|2022-05-13 09:40:30|4.04|2.64|4.04|2.64|4.04|2.64|4.04|2.64|0
1652434840000|2022-05-13 09:40:40|4.03|2.63|4.03|2.63|4.04|2.64|4.03|2.63|0
1652434850000|2022-05-13 09:40:50|4.04|2.64|4.04|2.64|4.04|2.64|4.04|2.64|0
1652434860000|2022-05-13 09:41:00|4.05|2.65|4.04|2.64|4.05|2.65|4.04|2.64|0
1652434870000|2022-05-13 09:41:10|4.03|2.63|4.03|2.63|4.03|2.63|4.03|2.63|0
1652434880000|2022-05-13 09:41:20|4.02|2.62|4.01|2.61|4.02|2.62|4|2.6|0
1652434890000|2022-05-13 09:41:30|4|2.6|4|2.6|4|2.6|3.99|2.59|0
1652434900000|2022-05-13 09:41:40|4.01|2.61|4.01|2.61|4.01|2.61|4.01|2.61|0
1652434910000|2022-05-13 09:41:50|4|2.6|4|2.6|4|2.6|4|2.6|0
1652434920000|2022-05-13 09:42:00|4.01|2.61|4|2.6|4.01|2.61|4|2.6|0
1652434930000|2022-05-13 09:42:10|3.99|2.59|3.99|2.59|3.99|2.59|3.99|2.59|0
1652434940000|2022-05-13 09:42:20|4|2.6|3.99|2.59|4|2.6|3.99|2.59|0
1652434950000|2022-05-13 09:42:30|3.98|2.58|3.98|2.58|3.98|2.58|3.97|2.57|0
1652434960000|2022-05-13 09:42:40|3.99|2.59|4.01|2.61|4.01|2.61|3.99|2.59|0
1652434970000|2022-05-13 09:42:50|4|2.6|3.99|2.59|4|2.6|3.99|2.59|0
1652434980000|2022-05-13 09:43:00|4|2.6|4.02|2.62|4.02|2.62|4|2.6|0
1652434990000|2022-05-13 09:43:10|4.03|2.63|4.03|2.63|4.03|2.63|4.03|2.63|0
1652435000000|2022-05-13 09:43:20|4.02|2.62|4.01|2.61|4.02|2.62|4.01|2.61|0
1652435010000|2022-05-13 09:43:30|4.02|2.62|4.02|2.62|4.02|2.62|4.02|2.62|0
1652435020000|2022-05-13 09:43:40|4|2.6|4|2.6|4|2.6|4|2.6|0
1652435040000|2022-05-13 09:44:00|4.02|2.62|4.02|2.62|4.02|2.62|4.02|2.62|0
1652435050000|2022-05-13 09:44:10|4.03|2.63|4|2.6|4.03|2.63|4|2.6|0
1652435060000|2022-05-13 09:44:20|4.01|2.61|4|2.6|4.01|2.61|4|2.6|0
1652435070000|2022-05-13 09:44:30|4.01|2.61|4.01|2.61|4.01|2.61|4.01|2.61|0
1652435080000|2022-05-13 09:44:40|4|2.6|4|2.6|4.01|2.61|4|2.6|0
1652435090000|2022-05-13 09:44:50|4.01|2.61|4.04|2.64|4.04|2.64|4|2.6|0
1652435100000|2022-05-13 09:45:00|4.08|2.68|4.09|2.69|4.09|2.69|4.07|2.67|0
1652435110000|2022-05-13 09:45:10|4.07|2.67|4.04|2.64|4.07|2.67|4.03|2.63|0
1652435120000|2022-05-13 09:45:20|4.05|2.65|4.06|2.66|4.06|2.66|4.05|2.65|0
1652435130000|2022-05-13 09:45:30|4.08|2.68|4.09|2.69|4.09|2.69|4.08|2.68|0
1652435140000|2022-05-13 09:45:40|4.1|2.7|4.09|2.69|4.1|2.7|4.09|2.69|0
1652435150000|2022-05-13 09:45:50|4.1|2.7|4.1|2.7|4.1|2.7|4.1|2.7|0
1652435160000|2022-05-13 09:46:00|4.11|2.71|4.11|2.71|4.13|2.73|4.11|2.71|0
1652435170000|2022-05-13 09:46:10|4.09|2.69|4.09|2.69|4.09|2.69|4.09|2.69|0
1652435180000|2022-05-13 09:46:20|4.08|2.68|4.07|2.67|4.08|2.68|4.07|2.67|0
1652435190000|2022-05-13 09:46:30|4.06|2.66|4.05|2.65|4.07|2.67|4.05|2.65|0
1652435200000|2022-05-13 09:46:40|4.03|2.63|4.04|2.64|4.04|2.64|4.03|2.63|0
1652435210000|2022-05-13 09:46:50|4.02|2.62|4.04|2.64|4.05|2.65|4.02|2.62|0
1652435220000|2022-05-13 09:47:00|4.05|2.65|4.04|2.64|4.05|2.65|4.04|2.64|0
1652435230000|2022-05-13 09:47:10|4.01|2.61|3.98|2.58|4.01|2.61|3.97|2.57|0
1652435240000|2022-05-13 09:47:20|3.97|2.57|4|2.6|4|2.6|3.97|2.57|0
1652435250000|2022-05-13 09:47:30|4.02|2.62|4.02|2.62|4.03|2.63|4.02|2.62|0
1652435260000|2022-05-13 09:47:40|4.01|2.61|4|2.6|4.01|2.61|4|2.6|0
1652435270000|2022-05-13 09:47:50|4.01|2.61|4.01|2.61|4.01|2.61|4.01|2.61|0
1652435280000|2022-05-13 09:48:00|4.02|2.62|4.03|2.63|4.03|2.63|4.02|2.62|0
1652435290000|2022-05-13 09:48:10|4.04|2.64|4.04|2.64|4.04|2.64|4.04|2.64|0
1652435300000|2022-05-13 09:48:20|4.02|2.62|4|2.6|4.02|2.62|4|2.6|0
1652435310000|2022-05-13 09:48:30|3.99|2.59|3.99|2.59|3.99|2.59|3.99|2.59|0
1652435320000|2022-05-13 09:48:40|4|2.6|3.98|2.58|4|2.6|3.98|2.58|0
1652435330000|2022-05-13 09:48:50|3.99|2.59|3.98|2.58|3.99|2.59|3.98|2.58|0
1652435340000|2022-05-13 09:49:00|3.96|2.56|3.95|2.55|3.96|2.56|3.95|2.55|0
1652435350000|2022-05-13 09:49:10|3.96|2.56|3.99|2.59|3.99|2.59|3.96|2.56|0
1652435360000|2022-05-13 09:49:20|4.01|2.61|4.03|2.63|4.03|2.63|4.01|2.61|0
1652435380000|2022-05-13 09:49:40|4.02|2.62|3.99|2.59|4.02|2.62|3.99|2.59|0
1652435390000|2022-05-13 09:49:50|4|2.6|4.01|2.61|4.01|2.61|4|2.6|0
1652435400000|2022-05-13 09:50:00|4.02|2.62|4.01|2.61|4.02|2.62|4.01|2.61|0
1652435410000|2022-05-13 09:50:10|3.99|2.59|4|2.6|4|2.6|3.99|2.59|0
1652435420000|2022-05-13 09:50:20|3.99|2.59|3.97|2.57|3.99|2.59|3.97|2.57|0
1652435430000|2022-05-13 09:50:30|3.96|2.56|3.96|2.56|3.97|2.57|3.96|2.56|0
1652435440000|2022-05-13 09:50:40|3.97|2.57|3.96|2.56|3.97|2.57|3.95|2.55|0
1652435450000|2022-05-13 09:50:50|3.95|2.55|3.92|2.52|3.95|2.55|3.92|2.52|0
1652435460000|2022-05-13 09:51:00|3.91|2.51|3.91|2.51|3.91|2.51|3.91|2.51|0
1652435470000|2022-05-13 09:51:10|3.92|2.52|3.92|2.52|3.92|2.52|3.92|2.52|0
1652435480000|2022-05-13 09:51:20|3.95|2.55|3.95|2.55|3.95|2.55|3.95|2.55|0
1652435490000|2022-05-13 09:51:30|3.94|2.54|3.93|2.53|3.94|2.54|3.93|2.53|0
1652435500000|2022-05-13 09:51:40|3.91|2.51|3.88|2.48|3.91|2.51|3.88|2.48|0
1652435510000|2022-05-13 09:51:50|3.91|2.51|3.9|2.5|3.91|2.51|3.9|2.5|0
1652435520000|2022-05-13 09:52:00|3.89|2.49|3.89|2.49|3.89|2.49|3.88|2.48|0
1652435530000|2022-05-13 09:52:10|3.9|2.5|3.9|2.5|3.91|2.51|3.89|2.49|0
1652435540000|2022-05-13 09:52:20|3.92|2.52|3.92|2.52|3.92|2.52|3.92|2.52|0
1652435560000|2022-05-13 09:52:40|3.93|2.53|3.89|2.49|3.93|2.53|3.89|2.49|0
1652435570000|2022-05-13 09:52:50|3.9|2.5|3.91|2.51|3.91|2.51|3.9|2.5|0
1652435580000|2022-05-13 09:53:00|3.89|2.49|3.87|2.47|3.89|2.49|3.87|2.47|0
1652435590000|2022-05-13 09:53:10|3.88|2.48|3.89|2.49|3.89|2.49|3.88|2.48|0
1652435600000|2022-05-13 09:53:20|3.9|2.5|3.9|2.5|3.91|2.51|3.9|2.5|0
1652435610000|2022-05-13 09:53:30|3.89|2.49|3.88|2.48|3.89|2.49|3.88|2.48|0
1652435620000|2022-05-13 09:53:40|3.87|2.47|3.89|2.49|3.89|2.49|3.87|2.47|0
1652435630000|2022-05-13 09:53:50|3.87|2.47|3.87|2.47|3.87|2.47|3.87|2.47|0
1652435640000|2022-05-13 09:54:00|3.88|2.48|3.9|2.5|3.9|2.5|3.88|2.48|0
1652435650000|2022-05-13 09:54:10|3.87|2.47|3.88|2.48|3.88|2.48|3.87|2.47|0
1652435660000|2022-05-13 09:54:20|3.89|2.49|3.87|2.47|3.89|2.49|3.87|2.47|0
1652435670000|2022-05-13 09:54:30|3.88|2.48|3.89|2.49|3.89|2.49|3.88|2.48|0
1652435680000|2022-05-13 09:54:40|3.88|2.48|3.86|2.46|3.89|2.49|3.86|2.46|0
1652435690000|2022-05-13 09:54:50|3.87|2.47|3.86|2.46|3.87|2.47|3.86|2.46|0
1652435700000|2022-05-13 09:55:00|3.85|2.45|3.85|2.45|3.85|2.45|3.85|2.45|0
1652435710000|2022-05-13 09:55:10|3.86|2.46|3.85|2.45|3.86|2.46|3.85|2.45|0
1652435720000|2022-05-13 09:55:20|3.86|2.46|3.89|2.49|3.89|2.49|3.86|2.46|0
1652435730000|2022-05-13 09:55:30|3.88|2.48|3.91|2.51|3.91|2.51|3.88|2.48|0
1652435740000|2022-05-13 09:55:40|3.9|2.5|3.91|2.51|3.91|2.51|3.9|2.5|0
1652435750000|2022-05-13 09:55:50|3.88|2.48|3.88|2.48|3.88|2.48|3.88|2.48|0
1652435760000|2022-05-13 09:56:00|3.89|2.49|3.91|2.51|3.91|2.51|3.89|2.49|0
1652435770000|2022-05-13 09:56:10|3.9|2.5|3.9|2.5|3.9|2.5|3.9|2.5|0
1652435780000|2022-05-13 09:56:20|3.91|2.51|3.93|2.53|3.93|2.53|3.91|2.51|0
1652435790000|2022-05-13 09:56:30|3.92|2.52|3.91|2.51|3.94|2.54|3.91|2.51|0
1652435800000|2022-05-13 09:56:40|3.92|2.52|3.92|2.52|3.92|2.52|3.92|2.52|0
1652435810000|2022-05-13 09:56:50|3.93|2.53|3.92|2.52|3.93|2.53|3.92|2.52|0
1652435820000|2022-05-13 09:57:00|3.95|2.55|3.97|2.57|3.97|2.57|3.95|2.55|0
1652435830000|2022-05-13 09:57:10|3.96|2.56|3.93|2.53|3.96|2.56|3.93|2.53|0
1652435840000|2022-05-13 09:57:20|3.92|2.52|3.91|2.51|3.92|2.52|3.91|2.51|0
1652435860000|2022-05-13 09:57:40|3.89|2.49|3.89|2.49|3.89|2.49|3.89|2.49|0
1652435870000|2022-05-13 09:57:50|3.88|2.48|3.89|2.49|3.89|2.49|3.88|2.48|0
1652435880000|2022-05-13 09:58:00|3.88|2.48|3.89|2.49|3.89|2.49|3.88|2.48|0
1652435890000|2022-05-13 09:58:10|3.88|2.48|3.87|2.47|3.88|2.48|3.87|2.47|0
1652435900000|2022-05-13 09:58:20|3.86|2.46|3.87|2.47|3.87|2.47|3.86|2.46|0
1652435910000|2022-05-13 09:58:30|3.88|2.48|3.91|2.51|3.91|2.51|3.88|2.48|0
1652435920000|2022-05-13 09:58:40|3.92|2.52|3.93|2.53|3.93|2.53|3.92|2.52|0
1652435930000|2022-05-13 09:58:50|3.94|2.54|3.95|2.55|3.95|2.55|3.94|2.54|0
1652435940000|2022-05-13 09:59:00|3.94|2.54|3.93|2.53|3.94|2.54|3.93|2.53|0
1652435950000|2022-05-13 09:59:10|3.94|2.54|3.93|2.53|3.94|2.54|3.93|2.53|0
1652435960000|2022-05-13 09:59:20|3.92|2.52|3.93|2.53|3.93|2.53|3.92|2.52|0
1652435970000|2022-05-13 09:59:30|3.92|2.52|3.92|2.52|3.94|2.54|3.92|2.52|0
1652435980000|2022-05-13 09:59:40|3.93|2.53|3.92|2.52|3.93|2.53|3.91|2.51|0
1652435990000|2022-05-13 09:59:50|3.91|2.51|3.92|2.52|3.92|2.52|3.91|2.51|0
1652436000000|2022-05-13 10:00:00|3.91|2.51|3.94|2.54|3.94|2.54|3.91|2.51|0
1652436010000|2022-05-13 10:00:10|3.95|2.55|3.96|2.56|3.97|2.57|3.95|2.55|0
1652436020000|2022-05-13 10:00:20|3.95|2.55|3.96|2.56|3.96|2.56|3.95|2.55|0
1652436030000|2022-05-13 10:00:30|3.97|2.57|3.96|2.56|3.97|2.57|3.96|2.56|0
1652436040000|2022-05-13 10:00:40|3.95|2.55|3.97|2.57|3.97|2.57|3.95|2.55|0
1652436050000|2022-05-13 10:00:50|3.96|2.56|3.96|2.56|3.96|2.56|3.95|2.55|0
1652436060000|2022-05-13 10:01:00|3.94|2.54|3.93|2.53|3.95|2.55|3.93|2.53|0
1652436070000|2022-05-13 10:01:10|3.91|2.51|3.91|2.51|3.91|2.51|3.9|2.5|0
1652436080000|2022-05-13 10:01:20|3.93|2.53|3.93|2.53|3.93|2.53|3.93|2.53|0
1652436090000|2022-05-13 10:01:30|3.94|2.54|3.94|2.54|3.94|2.54|3.93|2.53|0
1652436100000|2022-05-13 10:01:40|3.93|2.53|3.92|2.52|3.93|2.53|3.92|2.52|0
1652436110000|2022-05-13 10:01:50|3.91|2.51|3.9|2.5|3.91|2.51|3.9|2.5|0
1652436120000|2022-05-13 10:02:00|3.91|2.51|3.92|2.52|3.92|2.52|3.91|2.51|0
1652436130000|2022-05-13 10:02:10|3.93|2.53|3.94|2.54|3.94|2.54|3.93|2.53|0
1652436140000|2022-05-13 10:02:20|3.95|2.55|3.95|2.55|3.95|2.55|3.95|2.55|0
1652436150000|2022-05-13 10:02:30|3.94|2.54|3.95|2.55|3.95|2.55|3.94|2.54|0
1652436160000|2022-05-13 10:02:40|3.96|2.56|3.97|2.57|3.97|2.57|3.96|2.56|0
1652436170000|2022-05-13 10:02:50|3.96|2.56|3.96|2.56|3.96|2.56|3.95|2.55|0
1652436210000|2022-05-13 10:03:30|3.94|2.54|3.91|2.51|3.94|2.54|3.91|2.51|0
1652436220000|2022-05-13 10:03:40|3.9|2.5|3.9|2.5|3.9|2.5|3.9|2.5|0
1652436230000|2022-05-13 10:03:50|3.91|2.51|3.91|2.51|3.91|2.51|3.91|2.51|0
1652436240000|2022-05-13 10:04:00|3.93|2.53|3.94|2.54|3.94|2.54|3.92|2.52|0
1652436250000|2022-05-13 10:04:10|3.93|2.53|3.94|2.54|3.94|2.54|3.93|2.53|0
1652436260000|2022-05-13 10:04:20|3.95|2.55|3.96|2.56|3.96|2.56|3.94|2.54|0
1652436270000|2022-05-13 10:04:30|3.95|2.55|3.97|2.57|3.97|2.57|3.95|2.55|0
1652436280000|2022-05-13 10:04:40|3.98|2.58|3.97|2.57|3.98|2.58|3.97|2.57|0
1652436290000|2022-05-13 10:04:50|3.98|2.58|3.98|2.58|3.98|2.58|3.98|2.58|0
1652436300000|2022-05-13 10:05:00|3.97|2.57|3.95|2.55|3.98|2.58|3.95|2.55|0
1652436310000|2022-05-13 10:05:10|3.94|2.54|3.94|2.54|3.94|2.54|3.94|2.54|0
1652436320000|2022-05-13 10:05:20|3.93|2.53|3.94|2.54|3.95|2.55|3.93|2.53|0
1652436330000|2022-05-13 10:05:30|3.95|2.55|3.95|2.55|3.96|2.56|3.95|2.55|0
1652436340000|2022-05-13 10:05:40|3.94|2.54|3.94|2.54|3.94|2.54|3.94|2.54|0
1652436370000|2022-05-13 10:06:10|3.95|2.55|3.92|2.52|3.95|2.55|3.92|2.52|0
1652436380000|2022-05-13 10:06:20|3.93|2.53|3.9|2.5|3.93|2.53|3.9|2.5|0
1652436390000|2022-05-13 10:06:30|3.91|2.51|3.91|2.51|3.91|2.51|3.91|2.51|0
1652436400000|2022-05-13 10:06:40|3.92|2.52|3.94|2.54|3.94|2.54|3.92|2.52|0
1652436410000|2022-05-13 10:06:50|3.93|2.53|3.93|2.53|3.93|2.53|3.93|2.53|0
1652436420000|2022-05-13 10:07:00|3.95|2.55|3.96|2.56|3.96|2.56|3.95|2.55|0
1652436430000|2022-05-13 10:07:10|3.95|2.55|3.94|2.54|3.95|2.55|3.94|2.54|0
1652436440000|2022-05-13 10:07:20|3.93|2.53|3.94|2.54|3.94|2.54|3.93|2.53|0
1652436450000|2022-05-13 10:07:30|3.95|2.55|3.96|2.56|3.96|2.56|3.95|2.55|0
1652436460000|2022-05-13 10:07:40|3.94|2.54|3.94|2.54|3.94|2.54|3.93|2.53|0
1652436480000|2022-05-13 10:08:00|3.95|2.55|3.95|2.55|3.95|2.55|3.95|2.55|0
1652436500000|2022-05-13 10:08:20|3.96|2.56|3.96|2.56|3.96|2.56|3.96|2.56|0
1652436510000|2022-05-13 10:08:30|3.97|2.57|3.94|2.54|3.97|2.57|3.94|2.54|0
1652436520000|2022-05-13 10:08:40|3.93|2.53|3.93|2.53|3.93|2.53|3.93|2.53|0
1652436530000|2022-05-13 10:08:50|3.92|2.52|3.9|2.5|3.92|2.52|3.9|2.5|0
1652436550000|2022-05-13 10:09:10|3.91|2.51|3.9|2.5|3.91|2.51|3.9|2.5|0
1652436560000|2022-05-13 10:09:20|3.89|2.49|3.87|2.47|3.89|2.49|3.87|2.47|0
1652436570000|2022-05-13 10:09:30|3.86|2.46|3.85|2.45|3.86|2.46|3.85|2.45|0
1652436590000|2022-05-13 10:09:50|3.87|2.47|3.84|2.44|3.87|2.47|3.83|2.43|0
1652436600000|2022-05-13 10:10:00|3.85|2.45|3.86|2.46|3.86|2.46|3.85|2.45|0
1652436610000|2022-05-13 10:10:10|3.87|2.47|3.88|2.48|3.88|2.48|3.86|2.46|0
1652436620000|2022-05-13 10:10:20|3.87|2.47|3.86|2.46|3.87|2.47|3.86|2.46|0
1652436630000|2022-05-13 10:10:30|3.84|2.44|3.84|2.44|3.85|2.45|3.84|2.44|0
1652436640000|2022-05-13 10:10:40|3.83|2.43|3.83|2.43|3.83|2.43|3.82|2.42|0
1652436650000|2022-05-13 10:10:50|3.82|2.42|3.83|2.43|3.83|2.43|3.82|2.42|0
1652436660000|2022-05-13 10:11:00|3.84|2.44|3.89|2.49|3.89|2.49|3.84|2.44|0
1652436670000|2022-05-13 10:11:10|3.9|2.5|3.9|2.5|3.9|2.5|3.9|2.5|0
1652436680000|2022-05-13 10:11:20|3.88|2.48|3.88|2.48|3.88|2.48|3.88|2.48|0
1652436690000|2022-05-13 10:11:30|3.9|2.5|3.91|2.51|3.91|2.51|3.9|2.5|0
1652436700000|2022-05-13 10:11:40|3.9|2.5|3.9|2.5|3.9|2.5|3.89|2.49|0
1652436710000|2022-05-13 10:11:50|3.91|2.51|3.9|2.5|3.91|2.51|3.9|2.5|0
1652436720000|2022-05-13 10:12:00|3.89|2.49|3.91|2.51|3.91|2.51|3.89|2.49|0
1652436730000|2022-05-13 10:12:10|3.93|2.53|3.92|2.52|3.93|2.53|3.92|2.52|0
1652436740000|2022-05-13 10:12:20|3.95|2.55|3.9|2.5|3.95|2.55|3.9|2.5|0
1652436750000|2022-05-13 10:12:30|3.91|2.51|3.92|2.52|3.93|2.53|3.91|2.51|0
1652436760000|2022-05-13 10:12:40|3.91|2.51|3.92|2.52|3.92|2.52|3.91|2.51|0
1652436770000|2022-05-13 10:12:50|3.91|2.51|3.92|2.52|3.92|2.52|3.91|2.51|0
1652436780000|2022-05-13 10:13:00|3.93|2.53|3.94|2.54|3.94|2.54|3.93|2.53|0
1652436790000|2022-05-13 10:13:10|3.93|2.53|3.94|2.54|3.95|2.55|3.93|2.53|0
1652436800000|2022-05-13 10:13:20|3.95|2.55|3.94|2.54|3.95|2.55|3.94|2.54|0
1652436810000|2022-05-13 10:13:30|3.95|2.55|3.98|2.58|3.98|2.58|3.95|2.55|0
1652436820000|2022-05-13 10:13:40|3.97|2.57|3.97|2.57|3.97|2.57|3.97|2.57|0
1652436830000|2022-05-13 10:13:50|3.98|2.58|4.01|2.61|4.01|2.61|3.98|2.58|0
1652436840000|2022-05-13 10:14:00|4|2.6|4.01|2.61|4.01|2.61|4|2.6|0
1652436860000|2022-05-13 10:14:20|4.02|2.62|4.01|2.61|4.02|2.62|4.01|2.61|0
1652436870000|2022-05-13 10:14:30|4.02|2.62|4.01|2.61|4.02|2.62|4.01|2.61|0
1652436880000|2022-05-13 10:14:40|4.03|2.63|4.04|2.64|4.05|2.65|4.03|2.63|0
1652436890000|2022-05-13 10:14:50|4.05|2.65|4.04|2.64|4.05|2.65|4.04|2.64|0
1652436900000|2022-05-13 10:15:00|4.05|2.65|4.05|2.65|4.05|2.65|4.03|2.63|0
1652436910000|2022-05-13 10:15:10|4.06|2.66|4.05|2.65|4.06|2.66|4.05|2.65|0
1652436920000|2022-05-13 10:15:20|4.06|2.66|4.04|2.64|4.06|2.66|4.04|2.64|0
1652436930000|2022-05-13 10:15:30|4.03|2.63|4.04|2.64|4.04|2.64|4.03|2.63|0
1652436940000|2022-05-13 10:15:40|4.03|2.63|4.03|2.63|4.04|2.64|4.03|2.63|0
1652436950000|2022-05-13 10:15:50|4.02|2.62|4.03|2.63|4.03|2.63|4.02|2.62|0
1652436980000|2022-05-13 10:16:20|4.02|2.62|4.03|2.63|4.03|2.63|4.02|2.62|0
1652437000000|2022-05-13 10:16:40|4.04|2.64|4.03|2.63|4.04|2.64|4.03|2.63|0
1652437010000|2022-05-13 10:16:50|4.04|2.64|4.03|2.63|4.04|2.64|4.03|2.63|0
1652437020000|2022-05-13 10:17:00|4.01|2.61|4.02|2.62|4.02|2.62|4.01|2.61|0
1652437030000|2022-05-13 10:17:10|4.03|2.63|4.03|2.63|4.03|2.63|4.02|2.62|0
1652437040000|2022-05-13 10:17:20|4.02|2.62|4.02|2.62|4.03|2.63|4.02|2.62|0
1652437050000|2022-05-13 10:17:30|4.01|2.61|4|2.6|4.02|2.62|4|2.6|0
1652437060000|2022-05-13 10:17:40|4.01|2.61|4.01|2.61|4.01|2.61|4.01|2.61|0
1652437070000|2022-05-13 10:17:50|4|2.6|3.99|2.59|4|2.6|3.99|2.59|0
1652437080000|2022-05-13 10:18:00|4|2.6|4|2.6|4|2.6|4|2.6|0
1652437090000|2022-05-13 10:18:10|3.99|2.59|3.97|2.57|3.99|2.59|3.97|2.57|0
1652437100000|2022-05-13 10:18:20|3.98|2.58|3.99|2.59|3.99|2.59|3.98|2.58|0
1652437120000|2022-05-13 10:18:40|3.98|2.58|3.97|2.57|3.98|2.58|3.97|2.57|0
1652437130000|2022-05-13 10:18:50|3.96|2.56|3.96|2.56|3.96|2.56|3.96|2.56|0
1652437140000|2022-05-13 10:19:00|3.97|2.57|3.96|2.56|3.97|2.57|3.96|2.56|0
1652437160000|2022-05-13 10:19:20|3.95|2.55|3.95|2.55|3.95|2.55|3.95|2.55|0
1652437170000|2022-05-13 10:19:30|3.96|2.56|3.96|2.56|3.96|2.56|3.96|2.56|0
1652437180000|2022-05-13 10:19:40|3.97|2.57|3.98|2.58|3.98|2.58|3.97|2.57|0
1652437190000|2022-05-13 10:19:50|3.96|2.56|3.96|2.56|3.96|2.56|3.96|2.56|0
1652437200000|2022-05-13 10:20:00|3.97|2.57|3.97|2.57|3.97|2.57|3.97|2.57|0
1652437220000|2022-05-13 10:20:20|3.96|2.56|3.95|2.55|3.96|2.56|3.95|2.55|0
1652437230000|2022-05-13 10:20:30|3.94|2.54|3.94|2.54|3.94|2.54|3.94|2.54|0
1652437240000|2022-05-13 10:20:40|3.95|2.55|3.96|2.56|3.97|2.57|3.95|2.55|0
1652437250000|2022-05-13 10:20:50|3.95|2.55|3.96|2.56|3.96|2.56|3.95|2.55|0
1652437270000|2022-05-13 10:21:10|3.97|2.57|3.97|2.57|3.97|2.57|3.96|2.56|0
1652437280000|2022-05-13 10:21:20|3.98|2.58|3.97|2.57|3.98|2.58|3.97|2.57|0
1652437310000|2022-05-13 10:21:50|3.99|2.59|3.99|2.59|3.99|2.59|3.99|2.59|0
1652437320000|2022-05-13 10:22:00|4|2.6|4|2.6|4|2.6|4|2.6|0
1652437330000|2022-05-13 10:22:10|3.99|2.59|3.99|2.59|3.99|2.59|3.98|2.58|0
1652437340000|2022-05-13 10:22:20|3.98|2.58|3.97|2.57|3.98|2.58|3.97|2.57|0
1652437350000|2022-05-13 10:22:30|3.98|2.58|3.98|2.58|3.98|2.58|3.97|2.57|0
1652437360000|2022-05-13 10:22:40|3.97|2.57|3.97|2.57|3.97|2.57|3.97|2.57|0
1652437370000|2022-05-13 10:22:50|3.98|2.58|3.96|2.56|3.98|2.58|3.96|2.56|0
1652437380000|2022-05-13 10:23:00|3.97|2.57|3.99|2.59|3.99|2.59|3.97|2.57|0
1652437390000|2022-05-13 10:23:10|4|2.6|4.02|2.62|4.02|2.62|4|2.6|0
1652437400000|2022-05-13 10:23:20|4|2.6|4.02|2.62|4.02|2.62|4|2.6|0
1652437410000|2022-05-13 10:23:30|4|2.6|3.97|2.57|4|2.6|3.97|2.57|0
1652437420000|2022-05-13 10:23:40|3.98|2.58|3.98|2.58|3.99|2.59|3.98|2.58|0
1652437430000|2022-05-13 10:23:50|3.99|2.59|4|2.6|4|2.6|3.99|2.59|0
1652437440000|2022-05-13 10:24:00|3.99|2.59|3.96|2.56|3.99|2.59|3.96|2.56|0
1652437450000|2022-05-13 10:24:10|3.97|2.57|3.97|2.57|3.98|2.58|3.97|2.57|0
1652437460000|2022-05-13 10:24:20|3.96|2.56|4|2.6|4|2.6|3.96|2.56|0
1652437470000|2022-05-13 10:24:30|4.01|2.61|4.01|2.61|4.01|2.61|4.01|2.61|0
1652437490000|2022-05-13 10:24:50|4.02|2.62|4.02|2.62|4.02|2.62|4.01|2.61|0
1652437500000|2022-05-13 10:25:00|4|2.6|4|2.6|4|2.6|4|2.6|0
1652437510000|2022-05-13 10:25:10|4.01|2.61|4.01|2.61|4.01|2.61|4.01|2.61|0
1652437520000|2022-05-13 10:25:20|4.02|2.62|4.01|2.61|4.02|2.62|4|2.6|0
1652437530000|2022-05-13 10:25:30|4.02|2.62|4.01|2.61|4.02|2.62|4.01|2.61|0
1652437540000|2022-05-13 10:25:40|4.02|2.62|4.02|2.62|4.02|2.62|4.02|2.62|0
1652437550000|2022-05-13 10:25:50|4.01|2.61|4.01|2.61|4.01|2.61|4|2.6|0
1652437560000|2022-05-13 10:26:00|4.02|2.62|4.04|2.64|4.04|2.64|4.02|2.62|0
1652437570000|2022-05-13 10:26:10|4.02|2.62|4|2.6|4.02|2.62|4|2.6|0
1652437580000|2022-05-13 10:26:20|4.01|2.61|4.01|2.61|4.01|2.61|4.01|2.61|0
1652437590000|2022-05-13 10:26:30|4.02|2.62|4.02|2.62|4.02|2.62|4.02|2.62|0
1652437600000|2022-05-13 10:26:40|4.01|2.61|4|2.6|4.02|2.62|4|2.6|0
1652437620000|2022-05-13 10:27:00|4.02|2.62|4.03|2.63|4.03|2.63|4.02|2.62|0
1652437630000|2022-05-13 10:27:10|4.04|2.64|4.02|2.62|4.04|2.64|4.02|2.62|0
1652437650000|2022-05-13 10:27:30|4.01|2.61|4|2.6|4.01|2.61|4|2.6|0
1652437680000|2022-05-13 10:28:00|4.01|2.61|4|2.6|4.01|2.61|4|2.6|0
1652437700000|2022-05-13 10:28:20|3.99|2.59|3.99|2.59|3.99|2.59|3.99|2.59|0
1652437710000|2022-05-13 10:28:30|4|2.6|4|2.6|4|2.6|3.99|2.59|0
1652437720000|2022-05-13 10:28:40|4.02|2.62|4.02|2.62|4.02|2.62|4.02|2.62|0
1652437740000|2022-05-13 10:29:00|4.03|2.63|4.02|2.62|4.03|2.63|4.02|2.62|0
1652437750000|2022-05-13 10:29:10|4.03|2.63|4.02|2.62|4.03|2.63|4.02|2.62|0
1652437770000|2022-05-13 10:29:30|4.01|2.61|4.01|2.61|4.01|2.61|4.01|2.61|0
1652437780000|2022-05-13 10:29:40|4|2.6|4.01|2.61|4.01|2.61|4|2.6|0
1652437790000|2022-05-13 10:29:50|4|2.6|4.01|2.61|4.01|2.61|4|2.6|0
1652437800000|2022-05-13 10:30:00|4|2.6|3.99|2.59|4|2.6|3.99|2.59|0
1652437810000|2022-05-13 10:30:10|3.98|2.58|3.98|2.58|3.98|2.58|3.98|2.58|0
1652437820000|2022-05-13 10:30:20|4|2.6|4|2.6|4|2.6|4|2.6|0
1652437830000|2022-05-13 10:30:30|3.99|2.59|3.99|2.59|3.99|2.59|3.99|2.59|0
1652437840000|2022-05-13 10:30:40|3.98|2.58|3.98|2.58|3.98|2.58|3.98|2.58|0
1652437850000|2022-05-13 10:30:50|3.97|2.57|4|2.6|4|2.6|3.97|2.57|0
1652437860000|2022-05-13 10:31:00|3.98|2.58|3.98|2.58|3.99|2.59|3.98|2.58|0
1652437870000|2022-05-13 10:31:10|3.99|2.59|3.99|2.59|3.99|2.59|3.99|2.59|0
1652437880000|2022-05-13 10:31:20|4|2.6|4.02|2.62|4.02|2.62|4|2.6|0
1652437890000|2022-05-13 10:31:30|4.01|2.61|4.02|2.62|4.02|2.62|4.01|2.61|0
1652437900000|2022-05-13 10:31:40|4.01|2.61|4.02|2.62|4.02|2.62|4.01|2.61|0
1652437910000|2022-05-13 10:31:50|4|2.6|3.99|2.59|4|2.6|3.99|2.59|0
1652437920000|2022-05-13 10:32:00|4|2.6|4|2.6|4|2.6|4|2.6|0
1652437930000|2022-05-13 10:32:10|3.99|2.59|3.99|2.59|4|2.6|3.99|2.59|0
1652437940000|2022-05-13 10:32:20|4|2.6|4|2.6|4|2.6|4|2.6|0
1652437960000|2022-05-13 10:32:40|3.99|2.59|3.99|2.59|3.99|2.59|3.98|2.58|0
1652437970000|2022-05-13 10:32:50|3.98|2.58|3.97|2.57|3.98|2.58|3.97|2.57|0
1652437980000|2022-05-13 10:33:00|3.98|2.58|3.99|2.59|3.99|2.59|3.98|2.58|0
1652437990000|2022-05-13 10:33:10|3.98|2.58|3.99|2.59|3.99|2.59|3.98|2.58|0
1652438000000|2022-05-13 10:33:20|4|2.6|4.01|2.61|4.01|2.61|3.99|2.59|0
1652438010000|2022-05-13 10:33:30|4.03|2.63|4.02|2.62|4.03|2.63|4.02|2.62|0
1652438020000|2022-05-13 10:33:40|4.03|2.63|4.03|2.63|4.03|2.63|4.02|2.62|0
1652438030000|2022-05-13 10:33:50|4.04|2.64|4.03|2.63|4.04|2.64|4.03|2.63|0
1652438040000|2022-05-13 10:34:00|4.04|2.64|4.04|2.64|4.04|2.64|4.04|2.64|0
1652438050000|2022-05-13 10:34:10|4.05|2.65|4.07|2.67|4.07|2.67|4.05|2.65|0
1652438060000|2022-05-13 10:34:20|4.08|2.68|4.06|2.66|4.08|2.68|4.06|2.66|0
1652438070000|2022-05-13 10:34:30|4.05|2.65|4.05|2.65|4.05|2.65|4.05|2.65|0
1652438080000|2022-05-13 10:34:40|4.06|2.66|4.07|2.67|4.07|2.67|4.06|2.66|0
1652438090000|2022-05-13 10:34:50|4.08|2.68|4.06|2.66|4.08|2.68|4.05|2.65|0
1652438100000|2022-05-13 10:35:00|4.07|2.67|4.09|2.69|4.09|2.69|4.07|2.67|0
1652438110000|2022-05-13 10:35:10|4.08|2.68|4.08|2.68|4.08|2.68|4.08|2.68|0
1652438120000|2022-05-13 10:35:20|4.09|2.69|4.09|2.69|4.09|2.69|4.09|2.69|0
1652438130000|2022-05-13 10:35:30|4.1|2.7|4.11|2.71|4.11|2.71|4.1|2.7|0
1652438140000|2022-05-13 10:35:40|4.08|2.68|4.08|2.68|4.08|2.68|4.08|2.68|0
1652438150000|2022-05-13 10:35:50|4.07|2.67|4.08|2.68|4.08|2.68|4.07|2.67|0
1652438170000|2022-05-13 10:36:10|4.1|2.7|4.1|2.7|4.1|2.7|4.1|2.7|0
1652438180000|2022-05-13 10:36:20|4.09|2.69|4.09|2.69|4.09|2.69|4.09|2.69|0
1652438190000|2022-05-13 10:36:30|4.1|2.7|4.1|2.7|4.1|2.7|4.09|2.69|0
1652438200000|2022-05-13 10:36:40|4.09|2.69|4.08|2.68|4.09|2.69|4.08|2.68|0
1652438210000|2022-05-13 10:36:50|4.09|2.69|4.09|2.69|4.09|2.69|4.09|2.69|0
1652438220000|2022-05-13 10:37:00|4.11|2.71|4.11|2.71|4.11|2.71|4.11|2.71|0
1652438230000|2022-05-13 10:37:10|4.12|2.72|4.13|2.73|4.13|2.73|4.11|2.71|0
1652438240000|2022-05-13 10:37:20|4.12|2.72|4.12|2.72|4.13|2.73|4.12|2.72|0
1652438250000|2022-05-13 10:37:30|4.11|2.71|4.11|2.71|4.12|2.72|4.11|2.71|0
1652438260000|2022-05-13 10:37:40|4.12|2.72|4.13|2.73|4.13|2.73|4.12|2.72|0
1652438270000|2022-05-13 10:37:50|4.14|2.74|4.13|2.73|4.14|2.74|4.13|2.73|0
1652438280000|2022-05-13 10:38:00|4.12|2.72|4.12|2.72|4.12|2.72|4.12|2.72|0
1652438290000|2022-05-13 10:38:10|4.11|2.71|4.11|2.71|4.11|2.71|4.1|2.7|0
1652438300000|2022-05-13 10:38:20|4.12|2.72|4.13|2.73|4.13|2.73|4.12|2.72|0
1652438310000|2022-05-13 10:38:30|4.14|2.74|4.13|2.73|4.14|2.74|4.13|2.73|0
1652438320000|2022-05-13 10:38:40|4.14|2.74|4.13|2.73|4.14|2.74|4.13|2.73|0
1652438340000|2022-05-13 10:39:00|4.14|2.74|4.14|2.74|4.14|2.74|4.14|2.74|0
1652438350000|2022-05-13 10:39:10|4.15|2.75|4.16|2.76|4.16|2.76|4.15|2.75|0
1652438360000|2022-05-13 10:39:20|4.14|2.74|4.13|2.73|4.14|2.74|4.13|2.73|0
1652438370000|2022-05-13 10:39:30|4.14|2.74|4.16|2.76|4.16|2.76|4.14|2.74|0
1652438380000|2022-05-13 10:39:40|4.17|2.77|4.16|2.76|4.17|2.77|4.16|2.76|0
1652438390000|2022-05-13 10:39:50|4.17|2.77|4.17|2.77|4.17|2.77|4.16|2.76|0
1652438400000|2022-05-13 10:40:00|4.16|2.76|4.17|2.77|4.17|2.77|4.16|2.76|0
1652438410000|2022-05-13 10:40:10|4.18|2.78|4.18|2.78|4.18|2.78|4.18|2.78|0
1652438420000|2022-05-13 10:40:20|4.16|2.76|4.16|2.76|4.17|2.77|4.16|2.76|0
1652438430000|2022-05-13 10:40:30|4.15|2.75|4.17|2.77|4.17|2.77|4.15|2.75|0
1652438440000|2022-05-13 10:40:40|4.18|2.78|4.16|2.76|4.18|2.78|4.16|2.76|0
1652438450000|2022-05-13 10:40:50|4.15|2.75|4.13|2.73|4.15|2.75|4.13|2.73|0
1652438460000|2022-05-13 10:41:00|4.12|2.72|4.12|2.72|4.12|2.72|4.12|2.72|0
1652438470000|2022-05-13 10:41:10|4.13|2.73|4.11|2.71|4.13|2.73|4.11|2.71|0
1652438480000|2022-05-13 10:41:20|4.1|2.7|4.11|2.71|4.11|2.71|4.1|2.7|0
1652438490000|2022-05-13 10:41:30|4.1|2.7|4.1|2.7|4.1|2.7|4.1|2.7|0
1652438500000|2022-05-13 10:41:40|4.11|2.71|4.09|2.69|4.11|2.71|4.08|2.68|0
1652438510000|2022-05-13 10:41:50|4.08|2.68|4.09|2.69|4.09|2.69|4.08|2.68|0
1652438530000|2022-05-13 10:42:10|4.1|2.7|4.09|2.69|4.1|2.7|4.09|2.69|0
1652438540000|2022-05-13 10:42:20|4.08|2.68|4.07|2.67|4.08|2.68|4.06|2.66|0
1652438560000|2022-05-13 10:42:40|4.06|2.66|4.08|2.68|4.08|2.68|4.06|2.66|0
1652438570000|2022-05-13 10:42:50|4.09|2.69|4.1|2.7|4.1|2.7|4.09|2.69|0
1652438580000|2022-05-13 10:43:00|4.09|2.69|4.07|2.67|4.09|2.69|4.07|2.67|0
1652438620000|2022-05-13 10:43:40|4.08|2.68|4.07|2.67|4.08|2.68|4.07|2.67|0
1652438640000|2022-05-13 10:44:00|4.08|2.68|4.08|2.68|4.08|2.68|4.08|2.68|0
1652438650000|2022-05-13 10:44:10|4.09|2.69|4.08|2.68|4.09|2.69|4.07|2.67|0
1652438660000|2022-05-13 10:44:20|4.07|2.67|4.07|2.67|4.07|2.67|4.07|2.67|0
1652438670000|2022-05-13 10:44:30|4.06|2.66|4.07|2.67|4.07|2.67|4.06|2.66|0
1652438680000|2022-05-13 10:44:40|4.06|2.66|4.06|2.66|4.07|2.67|4.06|2.66|0
1652438700000|2022-05-13 10:45:00|4.07|2.67|4.07|2.67|4.07|2.67|4.07|2.67|0
1652438710000|2022-05-13 10:45:10|4.06|2.66|4.06|2.66|4.07|2.67|4.06|2.66|0
1652438730000|2022-05-13 10:45:30|4.07|2.67|4.07|2.67|4.07|2.67|4.07|2.67|0
1652438740000|2022-05-13 10:45:40|4.06|2.66|4.06|2.66|4.06|2.66|4.06|2.66|0
1652438760000|2022-05-13 10:46:00|4.07|2.67|4.07|2.67|4.07|2.67|4.07|2.67|0
1652438810000|2022-05-13 10:46:50|4.06|2.66|4.06|2.66|4.06|2.66|4.06|2.66|0
1652438820000|2022-05-13 10:47:00|4.07|2.67|4.05|2.65|4.07|2.67|4.05|2.65|0
1652438830000|2022-05-13 10:47:10|4.04|2.64|4.05|2.65|4.05|2.65|4.04|2.64|0
1652438850000|2022-05-13 10:47:30|4.06|2.66|4.07|2.67|4.08|2.68|4.06|2.66|0
1652438860000|2022-05-13 10:47:40|4.06|2.66|4.06|2.66|4.06|2.66|4.06|2.66|0
1652438870000|2022-05-13 10:47:50|4.07|2.67|4.08|2.68|4.08|2.68|4.07|2.67|0
1652438880000|2022-05-13 10:48:00|4.07|2.67|4.07|2.67|4.07|2.67|4.07|2.67|0
1652438890000|2022-05-13 10:48:10|4.08|2.68|4.09|2.69|4.09|2.69|4.08|2.68|0
1652438900000|2022-05-13 10:48:20|4.1|2.7|4.09|2.69|4.1|2.7|4.09|2.69|0
1652438920000|2022-05-13 10:48:40|4.08|2.68|4.05|2.65|4.08|2.68|4.05|2.65|0
1652438930000|2022-05-13 10:48:50|4.06|2.66|4.06|2.66|4.06|2.66|4.05|2.65|0
1652438940000|2022-05-13 10:49:00|4.07|2.67|4.07|2.67|4.07|2.67|4.07|2.67|0
1652438950000|2022-05-13 10:49:10|4.06|2.66|4.07|2.67|4.07|2.67|4.06|2.66|0
1652438960000|2022-05-13 10:49:20|4.06|2.66|4.04|2.64|4.06|2.66|4.04|2.64|0
1652438970000|2022-05-13 10:49:30|4.05|2.65|4.05|2.65|4.05|2.65|4.05|2.65|0
1652438980000|2022-05-13 10:49:40|4.07|2.67|4.06|2.66|4.07|2.67|4.06|2.66|0
1652438990000|2022-05-13 10:49:50|4.05|2.65|4.06|2.66|4.06|2.66|4.05|2.65|0
1652439000000|2022-05-13 10:50:00|4.05|2.65|4.06|2.66|4.06|2.66|4.05|2.65|0
1652439010000|2022-05-13 10:50:10|4.05|2.65|4.06|2.66|4.07|2.67|4.05|2.65|0
1652439020000|2022-05-13 10:50:20|4.07|2.67|4.07|2.67|4.07|2.67|4.07|2.67|0
1652439030000|2022-05-13 10:50:30|4.09|2.69|4.09|2.69|4.09|2.69|4.08|2.68|0
1652439040000|2022-05-13 10:50:40|4.1|2.7|4.11|2.71|4.11|2.71|4.1|2.7|0
1652439050000|2022-05-13 10:50:50|4.1|2.7|4.09|2.69|4.1|2.7|4.09|2.69|0
1652439060000|2022-05-13 10:51:00|4.07|2.67|4.07|2.67|4.07|2.67|4.07|2.67|0
1652439070000|2022-05-13 10:51:10|4.08|2.68|4.08|2.68|4.08|2.68|4.08|2.68|0
1652439080000|2022-05-13 10:51:20|4.07|2.67|4.06|2.66|4.07|2.67|4.06|2.66|0
1652439090000|2022-05-13 10:51:30|4.07|2.67|4.07|2.67|4.08|2.68|4.07|2.67|0
1652439100000|2022-05-13 10:51:40|4.08|2.68|4.08|2.68|4.08|2.68|4.07|2.67|0
1652439110000|2022-05-13 10:51:50|4.09|2.69|4.09|2.69|4.09|2.69|4.09|2.69|0
1652439120000|2022-05-13 10:52:00|4.11|2.71|4.1|2.7|4.11|2.71|4.1|2.7|0
1652439130000|2022-05-13 10:52:10|4.09|2.69|4.09|2.69|4.09|2.69|4.09|2.69|0
1652439140000|2022-05-13 10:52:20|4.11|2.71|4.1|2.7|4.11|2.71|4.1|2.7|0
1652439150000|2022-05-13 10:52:30|4.09|2.69|4.09|2.69|4.1|2.7|4.09|2.69|0
1652439160000|2022-05-13 10:52:40|4.1|2.7|4.1|2.7|4.1|2.7|4.1|2.7|0
1652439180000|2022-05-13 10:53:00|4.11|2.71|4.1|2.7|4.11|2.71|4.1|2.7|0
1652439190000|2022-05-13 10:53:10|4.11|2.71|4.11|2.71|4.11|2.71|4.11|2.71|0
1652439200000|2022-05-13 10:53:20|4.1|2.7|4.11|2.71|4.11|2.71|4.1|2.7|0
1652439210000|2022-05-13 10:53:30|4.12|2.72|4.12|2.72|4.12|2.72|4.12|2.72|0
1652439220000|2022-05-13 10:53:40|4.11|2.71|4.09|2.69|4.11|2.71|4.09|2.69|0
1652439230000|2022-05-13 10:53:50|4.11|2.71|4.1|2.7|4.11|2.71|4.1|2.7|0
1652439240000|2022-05-13 10:54:00|4.11|2.71|4.11|2.71|4.11|2.71|4.1|2.7|0
1652439250000|2022-05-13 10:54:10|4.1|2.7|4.13|2.73|4.13|2.73|4.1|2.7|0
1652439260000|2022-05-13 10:54:20|4.12|2.72|4.09|2.69|4.13|2.73|4.09|2.69|0
1652439270000|2022-05-13 10:54:30|4.11|2.71|4.07|2.67|4.11|2.71|4.07|2.67|0
1652439280000|2022-05-13 10:54:40|4.08|2.68|4.08|2.68|4.08|2.68|4.08|2.68|0
1652439290000|2022-05-13 10:54:50|4.09|2.69|4.09|2.69|4.09|2.69|4.09|2.69|0
1652439300000|2022-05-13 10:55:00|4.11|2.71|4.11|2.71|4.11|2.71|4.1|2.7|0
1652439320000|2022-05-13 10:55:20|4.1|2.7|4.1|2.7|4.1|2.7|4.1|2.7|0
1652439330000|2022-05-13 10:55:30|4.09|2.69|4.1|2.7|4.1|2.7|4.09|2.69|0
1652439340000|2022-05-13 10:55:40|4.09|2.69|4.09|2.69|4.09|2.69|4.09|2.69|0
1652439350000|2022-05-13 10:55:50|4.11|2.71|4.12|2.72|4.12|2.72|4.11|2.71|0
1652439360000|2022-05-13 10:56:00|4.13|2.73|4.12|2.72|4.13|2.73|4.12|2.72|0
1652439370000|2022-05-13 10:56:10|4.13|2.73|4.13|2.73|4.13|2.73|4.13|2.73|0
1652439380000|2022-05-13 10:56:20|4.12|2.72|4.12|2.72|4.12|2.72|4.12|2.72|0
1652439390000|2022-05-13 10:56:30|4.11|2.71|4.12|2.72|4.12|2.72|4.11|2.71|0
1652439400000|2022-05-13 10:56:40|4.11|2.71|4.12|2.72|4.12|2.72|4.11|2.71|0
1652439410000|2022-05-13 10:56:50|4.13|2.73|4.15|2.75|4.15|2.75|4.13|2.73|0
1652439420000|2022-05-13 10:57:00|4.16|2.76|4.18|2.78|4.18|2.78|4.16|2.76|0
1652439430000|2022-05-13 10:57:10|4.17|2.77|4.19|2.79|4.19|2.79|4.17|2.77|0
1652439440000|2022-05-13 10:57:20|4.18|2.78|4.19|2.79|4.19|2.79|4.18|2.78|0
1652439450000|2022-05-13 10:57:30|4.18|2.78|4.2|2.8|4.2|2.8|4.18|2.78|0
1652439460000|2022-05-13 10:57:40|4.19|2.79|4.17|2.77|4.19|2.79|4.17|2.77|0
1652439470000|2022-05-13 10:57:50|4.18|2.78|4.18|2.78|4.18|2.78|4.18|2.78|0
1652439480000|2022-05-13 10:58:00|4.17|2.77|4.17|2.77|4.17|2.77|4.17|2.77|0
1652439490000|2022-05-13 10:58:10|4.16|2.76|4.16|2.76|4.16|2.76|4.16|2.76|0
1652439500000|2022-05-13 10:58:20|4.17|2.77|4.16|2.76|4.17|2.77|4.16|2.76|0
1652439510000|2022-05-13 10:58:30|4.17|2.77|4.16|2.76|4.17|2.77|4.16|2.76|0
1652439520000|2022-05-13 10:58:40|4.14|2.74|4.13|2.73|4.14|2.74|4.13|2.73|0
1652439530000|2022-05-13 10:58:50|4.12|2.72|4.13|2.73|4.13|2.73|4.12|2.72|0
1652439540000|2022-05-13 10:59:00|4.14|2.74|4.16|2.76|4.16|2.76|4.14|2.74|0
1652439550000|2022-05-13 10:59:10|4.12|2.72|4.11|2.71|4.12|2.72|4.11|2.71|0
1652439560000|2022-05-13 10:59:20|4.1|2.7|4.12|2.72|4.12|2.72|4.1|2.7|0
1652439570000|2022-05-13 10:59:30|4.11|2.71|4.13|2.73|4.13|2.73|4.11|2.71|0
1652439580000|2022-05-13 10:59:40|4.14|2.74|4.13|2.73|4.14|2.74|4.13|2.73|0
1652439590000|2022-05-13 10:59:50|4.12|2.72|4.14|2.74|4.14|2.74|4.12|2.72|0
1652439600000|2022-05-13 11:00:00|4.16|2.76|4.14|2.74|4.16|2.76|4.14|2.74|0
1652439610000|2022-05-13 11:00:10|4.15|2.75|4.14|2.74|4.15|2.75|4.14|2.74|0
1652439620000|2022-05-13 11:00:20|4.15|2.75|4.17|2.77|4.17|2.77|4.15|2.75|0
1652439630000|2022-05-13 11:00:30|4.18|2.78|4.18|2.78|4.18|2.78|4.18|2.78|0
1652439640000|2022-05-13 11:00:40|4.19|2.79|4.21|2.81|4.21|2.81|4.19|2.79|0
1652439650000|2022-05-13 11:00:50|4.18|2.78|4.17|2.77|4.18|2.78|4.17|2.77|0
1652439660000|2022-05-13 11:01:00|4.16|2.76|4.14|2.74|4.16|2.76|4.14|2.74|0
1652439670000|2022-05-13 11:01:10|4.12|2.72|4.11|2.71|4.12|2.72|4.11|2.71|0
1652439680000|2022-05-13 11:01:20|4.12|2.72|4.09|2.69|4.12|2.72|4.09|2.69|0
1652439690000|2022-05-13 11:01:30|4.1|2.7|4.13|2.73|4.13|2.73|4.1|2.7|0
1652439700000|2022-05-13 11:01:40|4.11|2.71|4.09|2.69|4.11|2.71|4.09|2.69|0
1652439710000|2022-05-13 11:01:50|4.08|2.68|4.08|2.68|4.08|2.68|4.07|2.67|0
1652439720000|2022-05-13 11:02:00|4.09|2.69|4.1|2.7|4.1|2.7|4.09|2.69|0
1652439730000|2022-05-13 11:02:10|4.09|2.69|4.09|2.69|4.09|2.69|4.09|2.69|0
1652439740000|2022-05-13 11:02:20|4.1|2.7|4.1|2.7|4.11|2.71|4.1|2.7|0
1652439750000|2022-05-13 11:02:30|4.11|2.71|4.11|2.71|4.11|2.71|4.11|2.71|0
1652439760000|2022-05-13 11:02:40|4.1|2.7|4.1|2.7|4.1|2.7|4.1|2.7|0
1652439770000|2022-05-13 11:02:50|4.09|2.69|4.08|2.68|4.09|2.69|4.08|2.68|0
1652439780000|2022-05-13 11:03:00|4.07|2.67|4.07|2.67|4.07|2.67|4.06|2.66|0
1652439790000|2022-05-13 11:03:10|4.08|2.68|4.08|2.68|4.09|2.69|4.08|2.68|0
1652439800000|2022-05-13 11:03:20|4.07|2.67|4.08|2.68|4.08|2.68|4.07|2.67|0
1652439810000|2022-05-13 11:03:30|4.07|2.67|4.06|2.66|4.07|2.67|4.06|2.66|0
1652439820000|2022-05-13 11:03:40|4.08|2.68|4.08|2.68|4.09|2.69|4.08|2.68|0
1652439830000|2022-05-13 11:03:50|4.07|2.67|4.08|2.68|4.08|2.68|4.07|2.67|0
1652439840000|2022-05-13 11:04:00|4.09|2.69|4.07|2.67|4.09|2.69|4.07|2.67|0
1652439850000|2022-05-13 11:04:10|4.06|2.66|4.06|2.66|4.06|2.66|4.06|2.66|0
1652439860000|2022-05-13 11:04:20|4.05|2.65|4.06|2.66|4.06|2.66|4.05|2.65|0
1652439870000|2022-05-13 11:04:30|4.05|2.65|4.06|2.66|4.06|2.66|4.05|2.65|0
1652439880000|2022-05-13 11:04:40|4.07|2.67|4.08|2.68|4.08|2.68|4.07|2.67|0
1652439890000|2022-05-13 11:04:50|4.09|2.69|4.09|2.69|4.09|2.69|4.08|2.68|0
1652439900000|2022-05-13 11:05:00|4.08|2.68|4.09|2.69|4.09|2.69|4.08|2.68|0
1652439910000|2022-05-13 11:05:10|4.08|2.68|4.06|2.66|4.08|2.68|4.06|2.66|0
1652439920000|2022-05-13 11:05:20|4.07|2.67|4.07|2.67|4.08|2.68|4.07|2.67|0
1652439940000|2022-05-13 11:05:40|4.05|2.65|4.05|2.65|4.05|2.65|4.05|2.65|0
1652439950000|2022-05-13 11:05:50|4.06|2.66|4.04|2.64|4.06|2.66|4.04|2.64|0
1652439960000|2022-05-13 11:06:00|4.05|2.65|4.04|2.64|4.05|2.65|4.04|2.64|0
1652439990000|2022-05-13 11:06:30|4.03|2.63|4.03|2.63|4.03|2.63|4.03|2.63|0
1652440000000|2022-05-13 11:06:40|4.02|2.62|4.03|2.63|4.03|2.63|4.01|2.61|0
1652440010000|2022-05-13 11:06:50|4.02|2.62|4.03|2.63|4.03|2.63|4.02|2.62|0
1652440020000|2022-05-13 11:07:00|4.04|2.64|4.04|2.64|4.04|2.64|4.04|2.64|0
1652440030000|2022-05-13 11:07:10|4.05|2.65|4.05|2.65|4.05|2.65|4.05|2.65|0
1652440040000|2022-05-13 11:07:20|4.04|2.64|4.04|2.64|4.04|2.64|4.04|2.64|0
1652440050000|2022-05-13 11:07:30|4.03|2.63|4.02|2.62|4.03|2.63|4.02|2.62|0
1652440060000|2022-05-13 11:07:40|4.03|2.63|4.02|2.62|4.03|2.63|4.02|2.62|0
1652440070000|2022-05-13 11:07:50|4.03|2.63|4.03|2.63|4.03|2.63|4.02|2.62|0
1652440080000|2022-05-13 11:08:00|4.02|2.62|4.02|2.62|4.02|2.62|4.02|2.62|0
1652440090000|2022-05-13 11:08:10|4.03|2.63|4.03|2.63|4.03|2.63|4.03|2.63|0
1652440100000|2022-05-13 11:08:20|4.04|2.64|4.04|2.64|4.04|2.64|4.04|2.64|0
1652440110000|2022-05-13 11:08:30|4.03|2.63|4.03|2.63|4.04|2.64|4.03|2.63|0
1652440120000|2022-05-13 11:08:40|4.04|2.64|4.04|2.64|4.04|2.64|4.04|2.64|0
1652440130000|2022-05-13 11:08:50|4.05|2.65|4.05|2.65|4.05|2.65|4.05|2.65|0
1652440140000|2022-05-13 11:09:00|4.06|2.66|4.08|2.68|4.08|2.68|4.06|2.66|0
1652440150000|2022-05-13 11:09:10|4.07|2.67|4.05|2.65|4.07|2.67|4.05|2.65|0
1652440160000|2022-05-13 11:09:20|4.06|2.66|4.05|2.65|4.06|2.66|4.05|2.65|0
1652440170000|2022-05-13 11:09:30|4.06|2.66|4.08|2.68|4.08|2.68|4.06|2.66|0
1652440180000|2022-05-13 11:09:40|4.07|2.67|4.08|2.68|4.09|2.69|4.07|2.67|0
1652440200000|2022-05-13 11:10:00|4.07|2.67|4.07|2.67|4.07|2.67|4.07|2.67|0
1652440230000|2022-05-13 11:10:30|4.08|2.68|4.08|2.68|4.08|2.68|4.08|2.68|0
1652440240000|2022-05-13 11:10:40|4.07|2.67|4.07|2.67|4.07|2.67|4.07|2.67|0
1652440250000|2022-05-13 11:10:50|4.06|2.66|4.06|2.66|4.07|2.67|4.05|2.65|0
1652440260000|2022-05-13 11:11:00|4.05|2.65|4.06|2.66|4.06|2.66|4.05|2.65|0
1652440270000|2022-05-13 11:11:10|4.07|2.67|4.07|2.67|4.07|2.67|4.06|2.66|0
1652440280000|2022-05-13 11:11:20|4.06|2.66|4.05|2.65|4.06|2.66|4.05|2.65|0
1652440290000|2022-05-13 11:11:30|4.04|2.64|4.04|2.64|4.04|2.64|4.04|2.64|0
1652440300000|2022-05-13 11:11:40|4.03|2.63|4.03|2.63|4.04|2.64|4.03|2.63|0
1652440310000|2022-05-13 11:11:50|4.04|2.64|4.04|2.64|4.04|2.64|4.04|2.64|0
1652440320000|2022-05-13 11:12:00|4.05|2.65|4.05|2.65|4.05|2.65|4.05|2.65|0
1652440330000|2022-05-13 11:12:10|4.04|2.64|4.06|2.66|4.06|2.66|4.04|2.64|0
1652440340000|2022-05-13 11:12:20|4.05|2.65|4.07|2.67|4.07|2.67|4.05|2.65|0
1652440350000|2022-05-13 11:12:30|4.06|2.66|4.07|2.67|4.07|2.67|4.06|2.66|0
1652440360000|2022-05-13 11:12:40|4.08|2.68|4.08|2.68|4.08|2.68|4.07|2.67|0
1652440370000|2022-05-13 11:12:50|4.07|2.67|4.07|2.67|4.07|2.67|4.06|2.66|0
1652440380000|2022-05-13 11:13:00|4.06|2.66|4.06|2.66|4.06|2.66|4.06|2.66|0
1652440390000|2022-05-13 11:13:10|4.07|2.67|4.08|2.68|4.08|2.68|4.07|2.67|0
1652440400000|2022-05-13 11:13:20|4.07|2.67|4.07|2.67|4.07|2.67|4.07|2.67|0
1652440410000|2022-05-13 11:13:30|4.08|2.68|4.06|2.66|4.08|2.68|4.06|2.66|0
1652440420000|2022-05-13 11:13:40|4.05|2.65|4.04|2.64|4.05|2.65|4.04|2.64|0
1652440430000|2022-05-13 11:13:50|4.05|2.65|4.06|2.66|4.06|2.66|4.05|2.65|0
1652440450000|2022-05-13 11:14:10|4.05|2.65|4.05|2.65|4.05|2.65|4.05|2.65|0
1652440460000|2022-05-13 11:14:20|4.04|2.64|4.04|2.64|4.04|2.64|4.04|2.64|0
1652440480000|2022-05-13 11:14:40|4.03|2.63|4.04|2.64|4.04|2.64|4.03|2.63|0
1652440490000|2022-05-13 11:14:50|4.06|2.66|4.06|2.66|4.06|2.66|4.06|2.66|0
1652440500000|2022-05-13 11:15:00|4.05|2.65|4.05|2.65|4.05|2.65|4.05|2.65|0
1652440510000|2022-05-13 11:15:10|4.06|2.66|4.06|2.66|4.06|2.66|4.06|2.66|0
1652440520000|2022-05-13 11:15:20|4.05|2.65|4.07|2.67|4.07|2.67|4.05|2.65|0
1652440530000|2022-05-13 11:15:30|4.06|2.66|4.06|2.66|4.06|2.66|4.06|2.66|0
1652440540000|2022-05-13 11:15:40|4.08|2.68|4.08|2.68|4.08|2.68|4.08|2.68|0
1652440550000|2022-05-13 11:15:50|4.07|2.67|4.05|2.65|4.07|2.67|4.05|2.65|0
1652440560000|2022-05-13 11:16:00|4.06|2.66|4.04|2.64|4.06|2.66|4.04|2.64|0
1652440580000|2022-05-13 11:16:20|4.03|2.63|4.04|2.64|4.04|2.64|4.03|2.63|0
1652440590000|2022-05-13 11:16:30|4.06|2.66|4.06|2.66|4.06|2.66|4.06|2.66|0
1652440600000|2022-05-13 11:16:40|4.05|2.65|4.06|2.66|4.06|2.66|4.05|2.65|0
1652440610000|2022-05-13 11:16:50|4.07|2.67|4.06|2.66|4.07|2.67|4.06|2.66|0
1652440620000|2022-05-13 11:17:00|4.07|2.67|4.07|2.67|4.07|2.67|4.07|2.67|0
1652440630000|2022-05-13 11:17:10|4.06|2.66|4.06|2.66|4.06|2.66|4.06|2.66|0
1652440640000|2022-05-13 11:17:20|4.08|2.68|4.07|2.67|4.08|2.68|4.07|2.67|0
1652440650000|2022-05-13 11:17:30|4.06|2.66|4.06|2.66|4.06|2.66|4.06|2.66|0
1652440660000|2022-05-13 11:17:40|4.07|2.67|4.06|2.66|4.07|2.67|4.06|2.66|0
1652440680000|2022-05-13 11:18:00|4.07|2.67|4.07|2.67|4.07|2.67|4.07|2.67|0
1652440690000|2022-05-13 11:18:10|4.08|2.68|4.07|2.67|4.08|2.68|4.07|2.67|0
1652440700000|2022-05-13 11:18:20|4.08|2.68|4.08|2.68|4.08|2.68|4.07|2.67|0
1652440710000|2022-05-13 11:18:30|4.07|2.67|4.07|2.67|4.07|2.67|4.07|2.67|0
1652440720000|2022-05-13 11:18:40|4.05|2.65|4.05|2.65|4.05|2.65|4.05|2.65|0
1652440730000|2022-05-13 11:18:50|4.06|2.66|4.06|2.66|4.06|2.66|4.06|2.66|0
1652440740000|2022-05-13 11:19:00|4.05|2.65|4.03|2.63|4.05|2.65|4.03|2.63|0
1652440750000|2022-05-13 11:19:10|4.02|2.62|4.03|2.63|4.03|2.63|4.02|2.62|0
1652440760000|2022-05-13 11:19:20|4.04|2.64|4.03|2.63|4.04|2.64|4.03|2.63|0
1652440780000|2022-05-13 11:19:40|4.02|2.62|4.02|2.62|4.02|2.62|4.02|2.62|0
1652440790000|2022-05-13 11:19:50|4.01|2.61|4.03|2.63|4.03|2.63|4.01|2.61|0
1652440800000|2022-05-13 11:20:00|4.04|2.64|4.04|2.64|4.04|2.64|4.04|2.64|0
1652440820000|2022-05-13 11:20:20|4.03|2.63|4.03|2.63|4.03|2.63|4.03|2.63|0
1652440830000|2022-05-13 11:20:30|4.02|2.62|4.02|2.62|4.02|2.62|4.02|2.62|0
1652440840000|2022-05-13 11:20:40|4.03|2.63|4.03|2.63|4.03|2.63|4.03|2.63|0
1652440850000|2022-05-13 11:20:50|4.04|2.64|4.03|2.63|4.04|2.64|4.03|2.63|0
1652440860000|2022-05-13 11:21:00|4.02|2.62|4.02|2.62|4.03|2.63|4.02|2.62|0
1652440870000|2022-05-13 11:21:10|4.03|2.63|4.02|2.62|4.03|2.63|4.02|2.62|0
1652440880000|2022-05-13 11:21:20|4.01|2.61|4.01|2.61|4.01|2.61|4.01|2.61|0
1652440890000|2022-05-13 11:21:30|4.02|2.62|4.01|2.61|4.02|2.62|4.01|2.61|0
1652440910000|2022-05-13 11:21:50|4.03|2.63|4.03|2.63|4.03|2.63|4.03|2.63|0
1652440930000|2022-05-13 11:22:10|4.04|2.64|4.04|2.64|4.04|2.64|4.04|2.64|0
1652440940000|2022-05-13 11:22:20|4.03|2.63|4.03|2.63|4.03|2.63|4.03|2.63|0
1652440950000|2022-05-13 11:22:30|4.04|2.64|4.04|2.64|4.04|2.64|4.04|2.64|0
1652440960000|2022-05-13 11:22:40|4.03|2.63|4.04|2.64|4.04|2.64|4.03|2.63|0
1652440970000|2022-05-13 11:22:50|4.06|2.66|4.06|2.66|4.06|2.66|4.06|2.66|0
1652440980000|2022-05-13 11:23:00|4.05|2.65|4.06|2.66|4.06|2.66|4.05|2.65|0
1652440990000|2022-05-13 11:23:10|4.05|2.65|4.04|2.64|4.05|2.65|4.04|2.64|0
1652441010000|2022-05-13 11:23:30|4.03|2.63|4.03|2.63|4.03|2.63|4.03|2.63|0
1652441020000|2022-05-13 11:23:40|4.04|2.64|4.04|2.64|4.04|2.64|4.04|2.64|0
1652441030000|2022-05-13 11:23:50|4.03|2.63|4.04|2.64|4.04|2.64|4.03|2.63|0
1652441040000|2022-05-13 11:24:00|4.03|2.63|4.03|2.63|4.03|2.63|4.03|2.63|0
1652441070000|2022-05-13 11:24:30|4.04|2.64|4.04|2.64|4.04|2.64|4.04|2.64|0
1652441080000|2022-05-13 11:24:40|4.05|2.65|4.05|2.65|4.05|2.65|4.05|2.65|0
1652441090000|2022-05-13 11:24:50|4.03|2.63|4.03|2.63|4.03|2.63|4.03|2.63|0
1652441100000|2022-05-13 11:25:00|4.04|2.64|4.04|2.64|4.05|2.65|4.04|2.64|0
1652441110000|2022-05-13 11:25:10|4.05|2.65|4.06|2.66|4.06|2.66|4.05|2.65|0
1652441130000|2022-05-13 11:25:30|4.05|2.65|4.05|2.65|4.05|2.65|4.05|2.65|0
1652441140000|2022-05-13 11:25:40|4.06|2.66|4.04|2.64|4.06|2.66|4.04|2.64|0
1652441150000|2022-05-13 11:25:50|4.03|2.63|4.04|2.64|4.04|2.64|4.03|2.63|0
1652441160000|2022-05-13 11:26:00|4.05|2.65|4.05|2.65|4.05|2.65|4.05|2.65|0
1652441170000|2022-05-13 11:26:10|4.06|2.66|4.06|2.66|4.06|2.66|4.06|2.66|0
1652441180000|2022-05-13 11:26:20|4.05|2.65|4.06|2.66|4.06|2.66|4.05|2.65|0
1652441190000|2022-05-13 11:26:30|4.05|2.65|4.05|2.65|4.05|2.65|4.05|2.65|0
1652441200000|2022-05-13 11:26:40|4.06|2.66|4.06|2.66|4.06|2.66|4.06|2.66|0
1652441210000|2022-05-13 11:26:50|4.07|2.67|4.07|2.67|4.07|2.67|4.07|2.67|0
1652441230000|2022-05-13 11:27:10|4.08|2.68|4.07|2.67|4.08|2.68|4.07|2.67|0
1652441250000|2022-05-13 11:27:30|4.08|2.68|4.08|2.68|4.08|2.68|4.08|2.68|0
1652441260000|2022-05-13 11:27:40|4.07|2.67|4.07|2.67|4.07|2.67|4.07|2.67|0
1652441270000|2022-05-13 11:27:50|4.08|2.68|4.09|2.69|4.09|2.69|4.08|2.68|0
1652441280000|2022-05-13 11:28:00|4.11|2.71|4.1|2.7|4.11|2.71|4.1|2.7|0
1652441290000|2022-05-13 11:28:10|4.08|2.68|4.07|2.67|4.08|2.68|4.07|2.67|0
1652441300000|2022-05-13 11:28:20|4.06|2.66|4.03|2.63|4.06|2.66|4.03|2.63|0
1652441310000|2022-05-13 11:28:30|4.04|2.64|4.04|2.64|4.04|2.64|4.03|2.63|0
1652441320000|2022-05-13 11:28:40|4.05|2.65|4.05|2.65|4.05|2.65|4.05|2.65|0
1652441330000|2022-05-13 11:28:50|4.06|2.66|4.05|2.65|4.06|2.66|4.05|2.65|0
1652441340000|2022-05-13 11:29:00|4.04|2.64|4.03|2.63|4.05|2.65|4.03|2.63|0
1652441350000|2022-05-13 11:29:10|4.02|2.62|4.03|2.63|4.03|2.63|4.02|2.62|0
1652441360000|2022-05-13 11:29:20|4.04|2.64|4.05|2.65|4.05|2.65|4.03|2.63|0
1652441370000|2022-05-13 11:29:30|4.06|2.66|4.07|2.67|4.07|2.67|4.06|2.66|0
1652441380000|2022-05-13 11:29:40|4.08|2.68|4.08|2.68|4.08|2.68|4.08|2.68|0
1652441390000|2022-05-13 11:29:50|4.09|2.69|4.08|2.68|4.09|2.69|4.08|2.68|0
1652441400000|2022-05-13 11:30:00|4.09|2.69|4.09|2.69|4.09|2.69|4.09|2.69|0
1652441410000|2022-05-13 11:30:10|4.1|2.7|4.08|2.68|4.1|2.7|4.08|2.68|0
1652441420000|2022-05-13 11:30:20|4.07|2.67|4.07|2.67|4.07|2.67|4.07|2.67|0
1652441440000|2022-05-13 11:30:40|4.06|2.66|4.06|2.66|4.06|2.66|4.06|2.66|0
1652441450000|2022-05-13 11:30:50|4.05|2.65|4.04|2.64|4.05|2.65|4.04|2.64|0
1652441460000|2022-05-13 11:31:00|4.06|2.66|4.06|2.66|4.07|2.67|4.06|2.66|0
1652441470000|2022-05-13 11:31:10|4.05|2.65|4.05|2.65|4.06|2.66|4.05|2.65|0
1652441480000|2022-05-13 11:31:20|4.03|2.63|4.05|2.65|4.05|2.65|4.03|2.63|0
1652441490000|2022-05-13 11:31:30|4.04|2.64|4.04|2.64|4.05|2.65|4.04|2.64|0
1652441500000|2022-05-13 11:31:40|4.05|2.65|4.06|2.66|4.06|2.66|4.05|2.65|0
1652441510000|2022-05-13 11:31:50|4.05|2.65|4.02|2.62|4.05|2.65|4.02|2.62|0
1652441520000|2022-05-13 11:32:00|4.03|2.63|4.06|2.66|4.06|2.66|4.03|2.63|0
1652441530000|2022-05-13 11:32:10|4.07|2.67|4.07|2.67|4.07|2.67|4.07|2.67|0
1652441550000|2022-05-13 11:32:30|4.08|2.68|4.08|2.68|4.08|2.68|4.08|2.68|0
1652441560000|2022-05-13 11:32:40|4.07|2.67|4.07|2.67|4.07|2.67|4.07|2.67|0
1652441570000|2022-05-13 11:32:50|4.08|2.68|4.08|2.68|4.08|2.68|4.08|2.68|0
1652441580000|2022-05-13 11:33:00|4.09|2.69|4.1|2.7|4.1|2.7|4.09|2.69|0
1652441590000|2022-05-13 11:33:10|4.11|2.71|4.12|2.72|4.13|2.73|4.11|2.71|0
1652441600000|2022-05-13 11:33:20|4.13|2.73|4.13|2.73|4.13|2.73|4.13|2.73|0
1652441610000|2022-05-13 11:33:30|4.14|2.74|4.16|2.76|4.16|2.76|4.14|2.74|0
1652441620000|2022-05-13 11:33:40|4.17|2.77|4.17|2.77|4.17|2.77|4.17|2.77|0
1652441640000|2022-05-13 11:34:00|4.16|2.76|4.18|2.78|4.18|2.78|4.16|2.76|0
1652441650000|2022-05-13 11:34:10|4.2|2.8|4.18|2.78|4.2|2.8|4.18|2.78|0
1652441660000|2022-05-13 11:34:20|4.17|2.77|4.19|2.79|4.19|2.79|4.17|2.77|0
1652441670000|2022-05-13 11:34:30|4.2|2.8|4.2|2.8|4.2|2.8|4.2|2.8|0
1652441680000|2022-05-13 11:34:40|4.21|2.81|4.22|2.82|4.22|2.82|4.21|2.81|0
1652441690000|2022-05-13 11:34:50|4.21|2.81|4.22|2.82|4.22|2.82|4.21|2.81|0
1652441710000|2022-05-13 11:35:10|4.23|2.83|4.23|2.83|4.23|2.83|4.23|2.83|0
1652441720000|2022-05-13 11:35:20|4.22|2.82|4.23|2.83|4.24|2.84|4.22|2.82|0
1652441730000|2022-05-13 11:35:30|4.24|2.84|4.24|2.84|4.24|2.84|4.24|2.84|0
1652441740000|2022-05-13 11:35:40|4.23|2.83|4.23|2.83|4.23|2.83|4.22|2.82|0
1652441750000|2022-05-13 11:35:50|4.24|2.84|4.24|2.84|4.24|2.84|4.24|2.84|0
1652441760000|2022-05-13 11:36:00|4.23|2.83|4.23|2.83|4.24|2.84|4.23|2.83|0
1652441770000|2022-05-13 11:36:10|4.24|2.84|4.22|2.82|4.24|2.84|4.22|2.82|0
1652441790000|2022-05-13 11:36:30|4.21|2.81|4.2|2.8|4.21|2.81|4.2|2.8|0
1652441800000|2022-05-13 11:36:40|4.21|2.81|4.2|2.8|4.21|2.81|4.2|2.8|0
1652441810000|2022-05-13 11:36:50|4.21|2.81|4.2|2.8|4.21|2.81|4.2|2.8|0
1652441820000|2022-05-13 11:37:00|4.22|2.82|4.22|2.82|4.22|2.82|4.22|2.82|0
1652441840000|2022-05-13 11:37:20|4.21|2.81|4.21|2.81|4.21|2.81|4.21|2.81|0
1652441850000|2022-05-13 11:37:30|4.2|2.8|4.2|2.8|4.2|2.8|4.2|2.8|0
1652441860000|2022-05-13 11:37:40|4.21|2.81|4.22|2.82|4.22|2.82|4.21|2.81|0
1652441870000|2022-05-13 11:37:50|4.21|2.81|4.22|2.82|4.22|2.82|4.21|2.81|0
1652441880000|2022-05-13 11:38:00|4.21|2.81|4.22|2.82|4.22|2.82|4.21|2.81|0
1652441920000|2022-05-13 11:38:40|4.21|2.81|4.22|2.82|4.22|2.82|4.21|2.81|0
1652441940000|2022-05-13 11:39:00|4.23|2.83|4.23|2.83|4.23|2.83|4.23|2.83|0
1652441950000|2022-05-13 11:39:10|4.22|2.82|4.22|2.82|4.22|2.82|4.22|2.82|0
1652441960000|2022-05-13 11:39:20|4.21|2.81|4.22|2.82|4.22|2.82|4.21|2.81|0
1652441970000|2022-05-13 11:39:30|4.21|2.81|4.21|2.81|4.21|2.81|4.21|2.81|0
1652441980000|2022-05-13 11:39:40|4.2|2.8|4.19|2.79|4.2|2.8|4.19|2.79|0
1652441990000|2022-05-13 11:39:50|4.2|2.8|4.21|2.81|4.21|2.81|4.2|2.8|0
1652442000000|2022-05-13 11:40:00|4.2|2.8|4.2|2.8|4.2|2.8|4.2|2.8|0
1652442010000|2022-05-13 11:40:10|4.19|2.79|4.2|2.8|4.2|2.8|4.19|2.79|0
1652442030000|2022-05-13 11:40:30|4.21|2.81|4.2|2.8|4.21|2.81|4.2|2.8|0
1652442040000|2022-05-13 11:40:40|4.19|2.79|4.19|2.79|4.19|2.79|4.19|2.79|0
1652442050000|2022-05-13 11:40:50|4.2|2.8|4.22|2.82|4.22|2.82|4.2|2.8|0
1652442060000|2022-05-13 11:41:00|4.23|2.83|4.23|2.83|4.23|2.83|4.23|2.83|0
1652442130000|2022-05-13 11:42:10|4.21|2.81|4.21|2.81|4.21|2.81|4.21|2.81|0
1652442140000|2022-05-13 11:42:20|4.22|2.82|4.22|2.82|4.22|2.82|4.22|2.82|0
1652442150000|2022-05-13 11:42:30|4.23|2.83|4.23|2.83|4.23|2.83|4.23|2.83|0
1652442160000|2022-05-13 11:42:40|4.24|2.84|4.24|2.84|4.24|2.84|4.24|2.84|0
1652442170000|2022-05-13 11:42:50|4.23|2.83|4.21|2.81|4.23|2.83|4.21|2.81|0
1652442190000|2022-05-13 11:43:10|4.22|2.82|4.21|2.81|4.22|2.82|4.21|2.81|0
1652442210000|2022-05-13 11:43:30|4.23|2.83|4.23|2.83|4.23|2.83|4.23|2.83|0
1652442220000|2022-05-13 11:43:40|4.24|2.84|4.23|2.83|4.24|2.84|4.23|2.83|0
1652442230000|2022-05-13 11:43:50|4.22|2.82|4.21|2.81|4.22|2.82|4.21|2.81|0
1652442240000|2022-05-13 11:44:00|4.22|2.82|4.21|2.81|4.22|2.82|4.21|2.81|0
1652442250000|2022-05-13 11:44:10|4.22|2.82|4.22|2.82|4.22|2.82|4.22|2.82|0
1652442260000|2022-05-13 11:44:20|4.04|2.64|4.04|2.64|4.04|2.64|4.04|2.64|0
1652442270000|2022-05-13 11:44:30|4.05|2.65|4.05|2.65|4.05|2.65|4.05|2.65|0
1652442280000|2022-05-13 11:44:40|4.07|2.67|4.08|2.68|4.08|2.68|4.07|2.67|0
1652442290000|2022-05-13 11:44:50|4.07|2.67|4.08|2.68|4.09|2.69|4.07|2.67|0
1652442300000|2022-05-13 11:45:00|4.07|2.67|4.06|2.66|4.07|2.67|4.06|2.66|0
1652442310000|2022-05-13 11:45:10|4.07|2.67|4.07|2.67|4.07|2.67|4.07|2.67|0
1652442320000|2022-05-13 11:45:20|4.06|2.66|4.06|2.66|4.06|2.66|4.06|2.66|0
1652442330000|2022-05-13 11:45:30|4.05|2.65|4.05|2.65|4.05|2.65|4.05|2.65|0
1652442350000|2022-05-13 11:45:50|4.04|2.64|4.05|2.65|4.05|2.65|4.04|2.64|0
1652442360000|2022-05-13 11:46:00|4.04|2.64|4.05|2.65|4.05|2.65|4.04|2.64|0
1652442380000|2022-05-13 11:46:20|4.04|2.64|4.01|2.61|4.04|2.64|4.01|2.61|0
1652442390000|2022-05-13 11:46:30|4.03|2.63|4.03|2.63|4.03|2.63|4.03|2.63|0
1652442420000|2022-05-13 11:47:00|4.04|2.64|4.03|2.63|4.04|2.64|4.03|2.63|0
1652442430000|2022-05-13 11:47:10|4.04|2.64|4.04|2.64|4.04|2.64|4.04|2.64|0
1652442440000|2022-05-13 11:47:20|4.05|2.65|4.05|2.65|4.05|2.65|4.05|2.65|0
1652442450000|2022-05-13 11:47:30|4.03|2.63|4.04|2.64|4.04|2.64|4.03|2.63|0
1652442460000|2022-05-13 11:47:40|4.03|2.63|4.02|2.62|4.03|2.63|4.01|2.61|0
1652442470000|2022-05-13 11:47:50|4.04|2.64|4.04|2.64|4.05|2.65|4.04|2.64|0
1652442480000|2022-05-13 11:48:00|4.05|2.65|4.05|2.65|4.05|2.65|4.05|2.65|0
1652442510000|2022-05-13 11:48:30|4.06|2.66|4.06|2.66|4.06|2.66|4.06|2.66|0
1652442520000|2022-05-13 11:48:40|4.07|2.67|4.07|2.67|4.07|2.67|4.07|2.67|0
1652442530000|2022-05-13 11:48:50|4.06|2.66|4.06|2.66|4.06|2.66|4.06|2.66|0
1652442540000|2022-05-13 11:49:00|4.05|2.65|4.05|2.65|4.05|2.65|4.05|2.65|0
1652442550000|2022-05-13 11:49:10|4.06|2.66|4.06|2.66|4.06|2.66|4.06|2.66|0
1652442560000|2022-05-13 11:49:20|4.07|2.67|4.09|2.69|4.09|2.69|4.07|2.67|0
1652442570000|2022-05-13 11:49:30|4.08|2.68|4.09|2.69|4.09|2.69|4.08|2.68|0
1652442580000|2022-05-13 11:49:40|4.15|2.75|4.14|2.74|4.15|2.75|4.13|2.73|0
1652442590000|2022-05-13 11:49:50|4.15|2.75|4.15|2.75|4.15|2.75|4.15|2.75|0
1652442600000|2022-05-13 11:50:00|4.14|2.74|4.15|2.75|4.15|2.75|4.14|2.74|0
1652442610000|2022-05-13 11:50:10|4.14|2.74|4.13|2.73|4.14|2.74|4.13|2.73|0
1652442620000|2022-05-13 11:50:20|4.12|2.72|4.1|2.7|4.12|2.72|4.1|2.7|0
1652442660000|2022-05-13 11:51:00|4.09|2.69|4.07|2.67|4.09|2.69|4.07|2.67|0
1652442670000|2022-05-13 11:51:10|4.06|2.66|4.06|2.66|4.06|2.66|4.06|2.66|0
1652442680000|2022-05-13 11:51:20|4.07|2.67|4.07|2.67|4.07|2.67|4.06|2.66|0
1652442690000|2022-05-13 11:51:30|4.06|2.66|4.06|2.66|4.07|2.67|4.06|2.66|0
1652442700000|2022-05-13 11:51:40|4.05|2.65|4.05|2.65|4.05|2.65|4.05|2.65|0
1652442710000|2022-05-13 11:51:50|4.04|2.64|4.05|2.65|4.05|2.65|4.04|2.64|0
1652442720000|2022-05-13 11:52:00|4.04|2.64|4.05|2.65|4.05|2.65|4.04|2.64|0
1652442730000|2022-05-13 11:52:10|4.06|2.66|4.07|2.67|4.07|2.67|4.06|2.66|0
1652442740000|2022-05-13 11:52:20|4.08|2.68|4.08|2.68|4.08|2.68|4.08|2.68|0
1652442750000|2022-05-13 11:52:30|4.09|2.69|4.08|2.68|4.09|2.69|4.07|2.67|0
1652442760000|2022-05-13 11:52:40|4.1|2.7|4.1|2.7|4.1|2.7|4.1|2.7|0
1652442770000|2022-05-13 11:52:50|4.11|2.71|4.12|2.72|4.13|2.73|4.11|2.71|0
1652442780000|2022-05-13 11:53:00|4.13|2.73|4.11|2.71|4.13|2.73|4.11|2.71|0
1652442790000|2022-05-13 11:53:10|4.12|2.72|4.12|2.72|4.12|2.72|4.12|2.72|0
1652442800000|2022-05-13 11:53:20|4.11|2.71|4.11|2.71|4.11|2.71|4.11|2.71|0
1652442810000|2022-05-13 11:53:30|4.12|2.72|4.12|2.72|4.13|2.73|4.12|2.72|0
1652442820000|2022-05-13 11:53:40|4.13|2.73|4.12|2.72|4.13|2.73|4.12|2.72|0
1652442830000|2022-05-13 11:53:50|4.13|2.73|4.13|2.73|4.13|2.73|4.13|2.73|0
1652442840000|2022-05-13 11:54:00|4.14|2.74|4.15|2.75|4.15|2.75|4.14|2.74|0
1652442850000|2022-05-13 11:54:10|4.14|2.74|4.15|2.75|4.15|2.75|4.13|2.73|0
1652442870000|2022-05-13 11:54:30|4.16|2.76|4.16|2.76|4.16|2.76|4.16|2.76|0
1652442880000|2022-05-13 11:54:40|4.15|2.75|4.14|2.74|4.15|2.75|4.13|2.73|0
1652442890000|2022-05-13 11:54:50|4.13|2.73|4.16|2.76|4.16|2.76|4.13|2.73|0
1652442900000|2022-05-13 11:55:00|4.17|2.77|4.17|2.77|4.17|2.77|4.17|2.77|0
1652442910000|2022-05-13 11:55:10|4.18|2.78|4.18|2.78|4.18|2.78|4.18|2.78|0
1652442920000|2022-05-13 11:55:20|4.17|2.77|4.17|2.77|4.17|2.77|4.17|2.77|0
1652442930000|2022-05-13 11:55:30|4.18|2.78|4.18|2.78|4.18|2.78|4.18|2.78|0
1652442940000|2022-05-13 11:55:40|4.19|2.79|4.19|2.79|4.19|2.79|4.18|2.78|0
1652442950000|2022-05-13 11:55:50|4.2|2.8|4.2|2.8|4.21|2.81|4.2|2.8|0
1652442960000|2022-05-13 11:56:00|4.21|2.81|4.21|2.81|4.22|2.82|4.21|2.81|0
1652442970000|2022-05-13 11:56:10|4.2|2.8|4.2|2.8|4.2|2.8|4.2|2.8|0
1652442980000|2022-05-13 11:56:20|4.21|2.81|4.21|2.81|4.21|2.81|4.21|2.81|0
1652443010000|2022-05-13 11:56:50|4.2|2.8|4.2|2.8|4.2|2.8|4.2|2.8|0
1652443020000|2022-05-13 11:57:00|4.21|2.81|4.2|2.8|4.21|2.81|4.2|2.8|0
1652443030000|2022-05-13 11:57:10|4.19|2.79|4.2|2.8|4.2|2.8|4.19|2.79|0
1652443050000|2022-05-13 11:57:30|4.21|2.81|4.22|2.82|4.22|2.82|4.21|2.81|0
1652443060000|2022-05-13 11:57:40|4.3|2.9|4.43|3.03|4.45|3.05|4.3|2.9|0
1652443070000|2022-05-13 11:57:50|4.44|3.04|4.47|3.07|4.47|3.07|4.44|3.04|0
1652443080000|2022-05-13 11:58:00|4.46|3.06|4.44|3.04|4.46|3.06|4.44|3.04|0
1652443090000|2022-05-13 11:58:10|4.42|3.02|4.39|2.99|4.42|3.02|4.39|2.99|0
1652443100000|2022-05-13 11:58:20|4.37|2.97|4.39|2.99|4.39|2.99|4.37|2.97|0
1652443110000|2022-05-13 11:58:30|4.37|2.97|4.44|3.04|4.44|3.04|4.37|2.97|0
1652443120000|2022-05-13 11:58:40|4.46|3.06|4.47|3.07|4.47|3.07|4.46|3.06|0
1652443130000|2022-05-13 11:58:50|4.46|3.06|4.42|3.02|4.46|3.06|4.42|3.02|0
1652443140000|2022-05-13 11:59:00|4.43|3.03|4.42|3.02|4.43|3.03|4.42|3.02|0
1652443150000|2022-05-13 11:59:10|4.43|3.03|4.43|3.03|4.44|3.04|4.43|3.03|0
1652443160000|2022-05-13 11:59:20|4.42|3.02|4.41|3.01|4.42|3.02|4.41|3.01|0
1652443170000|2022-05-13 11:59:30|4.42|3.02|4.41|3.01|4.42|3.02|4.41|3.01|0
1652443180000|2022-05-13 11:59:40|4.4|3|4.42|3.02|4.42|3.02|4.4|3|0
1652443190000|2022-05-13 11:59:50|4.4|3|4.4|3|4.4|3|4.4|3|0
1652443200000|2022-05-13 12:00:00|4.42|3.02|4.44|3.04|4.44|3.04|4.42|3.02|0
1652443210000|2022-05-13 12:00:10|4.43|3.03|4.45|3.05|4.45|3.05|4.43|3.03|0
1652443220000|2022-05-13 12:00:20|4.44|3.04|4.47|3.07|4.47|3.07|4.43|3.03|0
1652443230000|2022-05-13 12:00:30|4.48|3.08|4.47|3.07|4.49|3.09|4.47|3.07|0
1652443240000|2022-05-13 12:00:40|4.48|3.08|4.47|3.07|4.48|3.08|4.47|3.07|0
1652443250000|2022-05-13 12:00:50|4.48|3.08|4.47|3.07|4.48|3.08|4.47|3.07|0
1652443260000|2022-05-13 12:01:00|4.48|3.08|4.47|3.07|4.49|3.09|4.47|3.07|0
1652443270000|2022-05-13 12:01:10|4.44|3.04|4.42|3.02|4.44|3.04|4.42|3.02|0
1652443280000|2022-05-13 12:01:20|4.41|3.01|4.41|3.01|4.41|3.01|4.41|3.01|0
1652443290000|2022-05-13 12:01:30|4.39|2.99|4.4|3|4.4|3|4.39|2.99|0
1652443300000|2022-05-13 12:01:40|4.41|3.01|4.4|3|4.42|3.02|4.4|3|0
1652443310000|2022-05-13 12:01:50|4.41|3.01|4.4|3|4.41|3.01|4.4|3|0
1652443320000|2022-05-13 12:02:00|4.39|2.99|4.38|2.98|4.39|2.99|4.38|2.98|0
1652443330000|2022-05-13 12:02:10|4.37|2.97|4.36|2.96|4.37|2.97|4.36|2.96|0
1652443340000|2022-05-13 12:02:20|4.35|2.95|4.36|2.96|4.37|2.97|4.35|2.95|0
1652443350000|2022-05-13 12:02:30|4.35|2.95|4.34|2.94|4.35|2.95|4.34|2.94|0
1652443360000|2022-05-13 12:02:40|4.33|2.93|4.34|2.94|4.34|2.94|4.33|2.93|0
1652443370000|2022-05-13 12:02:50|4.33|2.93|4.33|2.93|4.33|2.93|4.33|2.93|0
1652443380000|2022-05-13 12:03:00|4.32|2.92|4.29|2.89|4.32|2.92|4.29|2.89|0
1652443390000|2022-05-13 12:03:10|4.31|2.91|4.3|2.9|4.31|2.91|4.3|2.9|0
1652443400000|2022-05-13 12:03:20|4.31|2.91|4.3|2.9|4.31|2.91|4.3|2.9|0
1652443410000|2022-05-13 12:03:30|4.28|2.88|4.29|2.89|4.29|2.89|4.28|2.88|0
1652443420000|2022-05-13 12:03:40|4.28|2.88|4.3|2.9|4.3|2.9|4.28|2.88|0
1652443430000|2022-05-13 12:03:50|4.29|2.89|4.29|2.89|4.29|2.89|4.29|2.89|0
1652443440000|2022-05-13 12:04:00|4.31|2.91|4.3|2.9|4.31|2.91|4.3|2.9|0
1652443450000|2022-05-13 12:04:10|4.35|2.95|4.33|2.93|4.35|2.95|4.33|2.93|0
1652443460000|2022-05-13 12:04:20|4.34|2.94|4.33|2.93|4.35|2.95|4.33|2.93|0
1652443480000|2022-05-13 12:04:40|4.3|2.9|4.3|2.9|4.3|2.9|4.3|2.9|0
1652443490000|2022-05-13 12:04:50|4.31|2.91|4.29|2.89|4.31|2.91|4.28|2.88|0
1652443500000|2022-05-13 12:05:00|4.28|2.88|4.29|2.89|4.29|2.89|4.28|2.88|0
1652443510000|2022-05-13 12:05:10|4.27|2.87|4.27|2.87|4.28|2.88|4.27|2.87|0
1652443520000|2022-05-13 12:05:20|4.29|2.89|4.25|2.85|4.29|2.89|4.25|2.85|0
1652443530000|2022-05-13 12:05:30|4.27|2.87|4.27|2.87|4.27|2.87|4.26|2.86|0
1652443540000|2022-05-13 12:05:40|4.26|2.86|4.26|2.86|4.26|2.86|4.25|2.85|0
1652443550000|2022-05-13 12:05:50|4.27|2.87|4.25|2.85|4.27|2.87|4.25|2.85|0
1652443560000|2022-05-13 12:06:00|4.23|2.83|4.24|2.84|4.24|2.84|4.23|2.83|0
1652443570000|2022-05-13 12:06:10|4.25|2.85|4.25|2.85|4.25|2.85|4.25|2.85|0
1652443580000|2022-05-13 12:06:20|4.26|2.86|4.25|2.85|4.26|2.86|4.25|2.85|0
1652443590000|2022-05-13 12:06:30|4.27|2.87|4.26|2.86|4.27|2.87|4.26|2.86|0
1652443600000|2022-05-13 12:06:40|4.27|2.87|4.26|2.86|4.27|2.87|4.26|2.86|0
1652443610000|2022-05-13 12:06:50|4.25|2.85|4.25|2.85|4.25|2.85|4.25|2.85|0
1652443640000|2022-05-13 12:07:20|4.24|2.84|4.23|2.83|4.24|2.84|4.23|2.83|0
1652443650000|2022-05-13 12:07:30|4.24|2.84|4.26|2.86|4.26|2.86|4.24|2.84|0
1652443660000|2022-05-13 12:07:40|4.27|2.87|4.26|2.86|4.27|2.87|4.26|2.86|0
1652443670000|2022-05-13 12:07:50|4.27|2.87|4.27|2.87|4.27|2.87|4.27|2.87|0
1652443680000|2022-05-13 12:08:00|4.26|2.86|4.27|2.87|4.27|2.87|4.25|2.85|0
1652443690000|2022-05-13 12:08:10|4.26|2.86|4.27|2.87|4.27|2.87|4.26|2.86|0
1652443700000|2022-05-13 12:08:20|4.25|2.85|4.27|2.87|4.27|2.87|4.25|2.85|0
1652443710000|2022-05-13 12:08:30|4.26|2.86|4.28|2.88|4.28|2.88|4.26|2.86|0
1652443720000|2022-05-13 12:08:40|4.29|2.89|4.31|2.91|4.32|2.92|4.29|2.89|0
1652443730000|2022-05-13 12:08:50|4.32|2.92|4.31|2.91|4.32|2.92|4.31|2.91|0
1652443740000|2022-05-13 12:09:00|4.32|2.92|4.31|2.91|4.32|2.92|4.3|2.9|0
1652443750000|2022-05-13 12:09:10|4.3|2.9|4.32|2.92|4.32|2.92|4.3|2.9|0
1652443760000|2022-05-13 12:09:20|4.3|2.9|4.31|2.91|4.31|2.91|4.3|2.9|0
1652443770000|2022-05-13 12:09:30|4.3|2.9|4.3|2.9|4.3|2.9|4.3|2.9|0
1652443780000|2022-05-13 12:09:40|4.29|2.89|4.3|2.9|4.3|2.9|4.29|2.89|0
1652443790000|2022-05-13 12:09:50|4.29|2.89|4.29|2.89|4.29|2.89|4.29|2.89|0
1652443800000|2022-05-13 12:10:00|4.3|2.9|4.31|2.91|4.31|2.91|4.3|2.9|0
1652443810000|2022-05-13 12:10:10|4.29|2.89|4.29|2.89|4.29|2.89|4.29|2.89|0
1652443820000|2022-05-13 12:10:20|4.3|2.9|4.3|2.9|4.31|2.91|4.3|2.9|0
1652443830000|2022-05-13 12:10:30|4.31|2.91|4.29|2.89|4.31|2.91|4.29|2.89|0
1652443840000|2022-05-13 12:10:40|4.28|2.88|4.3|2.9|4.3|2.9|4.28|2.88|0
1652443850000|2022-05-13 12:10:50|4.29|2.89|4.29|2.89|4.3|2.9|4.29|2.89|0
1652443870000|2022-05-13 12:11:10|4.28|2.88|4.28|2.88|4.28|2.88|4.28|2.88|0
1652443880000|2022-05-13 12:11:20|4.27|2.87|4.29|2.89|4.29|2.89|4.27|2.87|0
1652443890000|2022-05-13 12:11:30|4.28|2.88|4.29|2.89|4.29|2.89|4.28|2.88|0
1652443900000|2022-05-13 12:11:40|4.28|2.88|4.25|2.85|4.28|2.88|4.24|2.84|0
1652443910000|2022-05-13 12:11:50|4.26|2.86|4.26|2.86|4.26|2.86|4.26|2.86|0
1652443920000|2022-05-13 12:12:00|4.27|2.87|4.27|2.87|4.27|2.87|4.27|2.87|0
1652443930000|2022-05-13 12:12:10|4.28|2.88|4.27|2.87|4.28|2.88|4.27|2.87|0
1652443940000|2022-05-13 12:12:20|4.28|2.88|4.28|2.88|4.28|2.88|4.28|2.88|0
1652443950000|2022-05-13 12:12:30|4.27|2.87|4.27|2.87|4.27|2.87|4.27|2.87|0
1652443960000|2022-05-13 12:12:40|4.28|2.88|4.26|2.86|4.28|2.88|4.26|2.86|0
1652443970000|2022-05-13 12:12:50|4.25|2.85|4.09|2.69|4.29|2.89|4.09|2.69|0
1652443980000|2022-05-13 12:13:00|4.1|2.7|4.09|2.69|4.1|2.7|4.09|2.69|0
1652443990000|2022-05-13 12:13:10|4.1|2.7|4.17|2.77|4.19|2.79|4.1|2.7|0
1652444000000|2022-05-13 12:13:20|4.16|2.76|4.16|2.76|4.16|2.76|4.16|2.76|0
1652444010000|2022-05-13 12:13:30|4.18|2.78|4.17|2.77|4.18|2.78|4.17|2.77|0
1652444020000|2022-05-13 12:13:40|4.16|2.76|4.16|2.76|4.16|2.76|4.16|2.76|0
1652444030000|2022-05-13 12:13:50|4.18|2.78|4.15|2.75|4.18|2.78|4.15|2.75|0
1652444040000|2022-05-13 12:14:00|4.16|2.76|4.17|2.77|4.17|2.77|4.16|2.76|0
1652444050000|2022-05-13 12:14:10|4.19|2.79|4.2|2.8|4.2|2.8|4.19|2.79|0
1652444060000|2022-05-13 12:14:20|4.21|2.81|4.2|2.8|4.21|2.81|4.2|2.8|0
1652444070000|2022-05-13 12:14:30|4.18|2.78|4.18|2.78|4.19|2.79|4.18|2.78|0
1652444080000|2022-05-13 12:14:40|4.17|2.77|4.17|2.77|4.2|2.8|4.17|2.77|0
1652444090000|2022-05-13 12:14:50|4.18|2.78|4.19|2.79|4.19|2.79|4.18|2.78|0
1652444100000|2022-05-13 12:15:00|4.2|2.8|4.17|2.77|4.2|2.8|4.17|2.77|0
1652444110000|2022-05-13 12:15:10|4.16|2.76|4.16|2.76|4.16|2.76|4.16|2.76|0
1652444120000|2022-05-13 12:15:20|4.17|2.77|4.2|2.8|4.2|2.8|4.17|2.77|0
1652444130000|2022-05-13 12:15:30|4.19|2.79|4.21|2.81|4.21|2.81|4.19|2.79|0
1652444140000|2022-05-13 12:15:40|4.2|2.8|4.21|2.81|4.22|2.82|4.2|2.8|0
1652444150000|2022-05-13 12:15:50|4.22|2.82|4.23|2.83|4.23|2.83|4.22|2.82|0
1652444160000|2022-05-13 12:16:00|4.22|2.82|4.2|2.8|4.22|2.82|4.2|2.8|0
1652444180000|2022-05-13 12:16:20|4.21|2.81|4.23|2.83|4.23|2.83|4.21|2.81|0
1652444190000|2022-05-13 12:16:30|4.24|2.84|4.25|2.85|4.25|2.85|4.24|2.84|0
1652444200000|2022-05-13 12:16:40|4.26|2.86|4.27|2.87|4.27|2.87|4.26|2.86|0
1652444210000|2022-05-13 12:16:50|4.26|2.86|4.26|2.86|4.26|2.86|4.26|2.86|0
1652444220000|2022-05-13 12:17:00|4.27|2.87|4.28|2.88|4.29|2.89|4.27|2.87|0
1652444230000|2022-05-13 12:17:10|4.27|2.87|4.27|2.87|4.27|2.87|4.27|2.87|0
1652444240000|2022-05-13 12:17:20|4.28|2.88|4.33|2.93|4.33|2.93|4.28|2.88|0
1652444250000|2022-05-13 12:17:30|4.31|2.91|4.32|2.92|4.32|2.92|4.31|2.91|0
1652444260000|2022-05-13 12:17:40|4.33|2.93|4.33|2.93|4.33|2.93|4.33|2.93|0
1652444270000|2022-05-13 12:17:50|4.32|2.92|4.31|2.91|4.32|2.92|4.31|2.91|0
1652444280000|2022-05-13 12:18:00|4.29|2.89|4.3|2.9|4.3|2.9|4.29|2.89|0
1652444290000|2022-05-13 12:18:10|4.29|2.89|4.3|2.9|4.3|2.9|4.29|2.89|0
1652444300000|2022-05-13 12:18:20|4.29|2.89|4.29|2.89|4.29|2.89|4.29|2.89|0
1652444320000|2022-05-13 12:18:40|4.28|2.88|4.28|2.88|4.29|2.89|4.28|2.88|0
1652444330000|2022-05-13 12:18:50|4.29|2.89|4.29|2.89|4.3|2.9|4.29|2.89|0
1652444340000|2022-05-13 12:19:00|4.28|2.88|4.29|2.89|4.29|2.89|4.28|2.88|0
1652444350000|2022-05-13 12:19:10|4.27|2.87|4.29|2.89|4.29|2.89|4.27|2.87|0
1652444370000|2022-05-13 12:19:30|4.28|2.88|4.29|2.89|4.29|2.89|4.28|2.88|0
1652444380000|2022-05-13 12:19:40|4.3|2.9|4.3|2.9|4.3|2.9|4.29|2.89|0
1652444390000|2022-05-13 12:19:50|4.29|2.89|4.27|2.87|4.29|2.89|4.27|2.87|0
1652444410000|2022-05-13 12:20:10|4.26|2.86|4.27|2.87|4.27|2.87|4.26|2.86|0
1652444420000|2022-05-13 12:20:20|4.26|2.86|4.26|2.86|4.28|2.88|4.26|2.86|0
1652444430000|2022-05-13 12:20:30|4.27|2.87|4.26|2.86|4.28|2.88|4.26|2.86|0
1652444440000|2022-05-13 12:20:40|4.27|2.87|4.27|2.87|4.27|2.87|4.27|2.87|0
1652444450000|2022-05-13 12:20:50|4.28|2.88|4.3|2.9|4.3|2.9|4.28|2.88|0
1652444460000|2022-05-13 12:21:00|4.32|2.92|4.3|2.9|4.32|2.92|4.3|2.9|0
1652444470000|2022-05-13 12:21:10|4.28|2.88|4.28|2.88|4.28|2.88|4.28|2.88|0
1652444480000|2022-05-13 12:21:20|4.27|2.87|4.3|2.9|4.3|2.9|4.27|2.87|0
1652444490000|2022-05-13 12:21:30|4.27|2.87|4.27|2.87|4.28|2.88|4.27|2.87|0
1652444500000|2022-05-13 12:21:40|4.28|2.88|4.27|2.87|4.28|2.88|4.27|2.87|0
1652444510000|2022-05-13 12:21:50|4.26|2.86|4.25|2.85|4.26|2.86|4.25|2.85|0
1652444520000|2022-05-13 12:22:00|4.24|2.84|4.24|2.84|4.24|2.84|4.24|2.84|0
1652444530000|2022-05-13 12:22:10|4.23|2.83|4.22|2.82|4.24|2.84|4.22|2.82|0
1652444540000|2022-05-13 12:22:20|4.24|2.84|4.26|2.86|4.26|2.86|4.24|2.84|0
1652444550000|2022-05-13 12:22:30|4.25|2.85|4.26|2.86|4.26|2.86|4.25|2.85|0
1652444560000|2022-05-13 12:22:40|4.25|2.85|4.25|2.85|4.26|2.86|4.25|2.85|0
1652444570000|2022-05-13 12:22:50|4.24|2.84|4.25|2.85|4.25|2.85|4.23|2.83|0
1652444590000|2022-05-13 12:23:10|4.26|2.86|4.25|2.85|4.26|2.86|4.25|2.85|0
1652444610000|2022-05-13 12:23:30|4.24|2.84|4.24|2.84|4.24|2.84|4.24|2.84|0
1652444620000|2022-05-13 12:23:40|4.23|2.83|4.22|2.82|4.23|2.83|4.22|2.82|0
1652444640000|2022-05-13 12:24:00|4.21|2.81|4.19|2.79|4.21|2.81|4.19|2.79|0
1652444650000|2022-05-13 12:24:10|4.2|2.8|4.2|2.8|4.2|2.8|4.19|2.79|0
1652444660000|2022-05-13 12:24:20|4.17|2.77|4.18|2.78|4.18|2.78|4.17|2.77|0
1652444670000|2022-05-13 12:24:30|4.17|2.77|4.19|2.79|4.19|2.79|4.17|2.77|0
1652444680000|2022-05-13 12:24:40|4.18|2.78|4.17|2.77|4.18|2.78|4.17|2.77|0
1652444690000|2022-05-13 12:24:50|4.18|2.78|4.19|2.79|4.19|2.79|4.18|2.78|0
1652444700000|2022-05-13 12:25:00|4.17|2.77|4.17|2.77|4.17|2.77|4.17|2.77|0
1652444710000|2022-05-13 12:25:10|4.16|2.76|4.16|2.76|4.16|2.76|4.15|2.75|0
1652444720000|2022-05-13 12:25:20|4.17|2.77|4.17|2.77|4.17|2.77|4.17|2.77|0
1652444730000|2022-05-13 12:25:30|4.18|2.78|4.17|2.77|4.18|2.78|4.16|2.76|0
1652444740000|2022-05-13 12:25:40|4.16|2.76|4.15|2.75|4.16|2.76|4.14|2.74|0
1652444750000|2022-05-13 12:25:50|4.16|2.76|4.16|2.76|4.16|2.76|4.16|2.76|0
1652444760000|2022-05-13 12:26:00|4.15|2.75|4.15|2.75|4.15|2.75|4.15|2.75|0
1652444780000|2022-05-13 12:26:20|4.17|2.77|4.17|2.77|4.17|2.77|4.17|2.77|0
1652444800000|2022-05-13 12:26:40|4.18|2.78|4.17|2.77|4.18|2.78|4.17|2.77|0
1652444810000|2022-05-13 12:26:50|4.18|2.78|4.19|2.79|4.19|2.79|4.18|2.78|0
1652444820000|2022-05-13 12:27:00|4.16|2.76|4.17|2.77|4.17|2.77|4.16|2.76|0
1652444830000|2022-05-13 12:27:10|4.18|2.78|4.17|2.77|4.18|2.78|4.17|2.77|0
1652444840000|2022-05-13 12:27:20|4.16|2.76|4.16|2.76|4.17|2.77|4.16|2.76|0
1652444850000|2022-05-13 12:27:30|4.17|2.77|4.16|2.76|4.17|2.77|4.15|2.75|0
1652444860000|2022-05-13 12:27:40|4.17|2.77|4.16|2.76|4.17|2.77|4.16|2.76|0
1652444870000|2022-05-13 12:27:50|4.15|2.75|4.15|2.75|4.16|2.76|4.15|2.75|0
1652444890000|2022-05-13 12:28:10|4.14|2.74|4.15|2.75|4.15|2.75|4.14|2.74|0
1652444900000|2022-05-13 12:28:20|4.14|2.74|4.14|2.74|4.14|2.74|4.14|2.74|0
1652444910000|2022-05-13 12:28:30|4.16|2.76|4.16|2.76|4.16|2.76|4.16|2.76|0
1652444920000|2022-05-13 12:28:40|4.15|2.75|4.16|2.76|4.16|2.76|4.15|2.75|0
1652444930000|2022-05-13 12:28:50|4.17|2.77|4.17|2.77|4.17|2.77|4.17|2.77|0
1652444940000|2022-05-13 12:29:00|4.16|2.76|4.16|2.76|4.16|2.76|4.16|2.76|0
1652444950000|2022-05-13 12:29:10|4.17|2.77|4.17|2.77|4.18|2.78|4.17|2.77|0
1652444960000|2022-05-13 12:29:20|4.16|2.76|4.17|2.77|4.17|2.77|4.16|2.76|0
1652444970000|2022-05-13 12:29:30|4.15|2.75|4.16|2.76|4.16|2.76|4.15|2.75|0
1652444980000|2022-05-13 12:29:40|4.17|2.77|4.18|2.78|4.18|2.78|4.17|2.77|0
1652445000000|2022-05-13 12:30:00|4.19|2.79|4.21|2.81|4.21|2.81|4.19|2.79|0
1652445010000|2022-05-13 12:30:10|4.24|2.84|4.2|2.8|4.24|2.84|4.2|2.8|0
1652445020000|2022-05-13 12:30:20|4.21|2.81|4.24|2.84|4.24|2.84|4.21|2.81|0
1652445030000|2022-05-13 12:30:30|4.28|2.88|4.32|2.92|4.32|2.92|4.28|2.88|0
1652445040000|2022-05-13 12:30:40|4.3|2.9|4.23|2.83|4.3|2.9|4.22|2.82|0
1652445050000|2022-05-13 12:30:50|4.24|2.84|4.2|2.8|4.24|2.84|4.2|2.8|0
1652445060000|2022-05-13 12:31:00|4.19|2.79|4.23|2.83|4.23|2.83|4.19|2.79|0
1652445070000|2022-05-13 12:31:10|4.22|2.82|4.21|2.81|4.22|2.82|4.21|2.81|0
1652445080000|2022-05-13 12:31:20|4.2|2.8|4.25|2.85|4.25|2.85|4.2|2.8|0
1652445090000|2022-05-13 12:31:30|4.27|2.87|4.26|2.86|4.27|2.87|4.26|2.86|0
1652445100000|2022-05-13 12:31:40|4.27|2.87|4.26|2.86|4.28|2.88|4.26|2.86|0
1652445110000|2022-05-13 12:31:50|4.27|2.87|4.24|2.84|4.27|2.87|4.24|2.84|0
1652445120000|2022-05-13 12:32:00|4.23|2.83|4.24|2.84|4.24|2.84|4.23|2.83|0
1652445130000|2022-05-13 12:32:10|4.25|2.85|4.26|2.86|4.26|2.86|4.24|2.84|0
1652445140000|2022-05-13 12:32:20|4.25|2.85|4.25|2.85|4.25|2.85|4.25|2.85|0
1652445150000|2022-05-13 12:32:30|4.24|2.84|4.24|2.84|4.24|2.84|4.24|2.84|0
1652445160000|2022-05-13 12:32:40|4.25|2.85|4.26|2.86|4.26|2.86|4.25|2.85|0
1652445170000|2022-05-13 12:32:50|4.27|2.87|4.27|2.87|4.27|2.87|4.27|2.87|0
1652445180000|2022-05-13 12:33:00|4.28|2.88|4.28|2.88|4.28|2.88|4.28|2.88|0
1652445190000|2022-05-13 12:33:10|4.27|2.87|4.27|2.87|4.27|2.87|4.27|2.87|0
1652445200000|2022-05-13 12:33:20|4.25|2.85|4.26|2.86|4.26|2.86|4.25|2.85|0
1652445210000|2022-05-13 12:33:30|4.25|2.85|4.25|2.85|4.25|2.85|4.25|2.85|0
1652445220000|2022-05-13 12:33:40|4.26|2.86|4.26|2.86|4.26|2.86|4.26|2.86|0
1652445230000|2022-05-13 12:33:50|4.25|2.85|4.26|2.86|4.26|2.86|4.25|2.85|0
1652445240000|2022-05-13 12:34:00|4.27|2.87|4.27|2.87|4.27|2.87|4.27|2.87|0
1652445250000|2022-05-13 12:34:10|4.28|2.88|4.33|2.93|4.35|2.95|4.28|2.88|0
1652445260000|2022-05-13 12:34:20|4.32|2.92|4.33|2.93|4.33|2.93|4.32|2.92|0
1652445270000|2022-05-13 12:34:30|4.32|2.92|4.32|2.92|4.33|2.93|4.32|2.92|0
1652445280000|2022-05-13 12:34:40|4.31|2.91|4.31|2.91|4.31|2.91|4.3|2.9|0
1652445290000|2022-05-13 12:34:50|4.32|2.92|4.34|2.94|4.35|2.95|4.32|2.92|0
1652445300000|2022-05-13 12:35:00|4.33|2.93|4.33|2.93|4.34|2.94|4.33|2.93|0
1652445310000|2022-05-13 12:35:10|4.32|2.92|4.34|2.94|4.34|2.94|4.32|2.92|0
1652445320000|2022-05-13 12:35:20|4.33|2.93|4.33|2.93|4.34|2.94|4.33|2.93|0
1652445330000|2022-05-13 12:35:30|4.34|2.94|4.35|2.95|4.35|2.95|4.34|2.94|0
1652445340000|2022-05-13 12:35:40|4.34|2.94|4.34|2.94|4.35|2.95|4.34|2.94|0
1652445350000|2022-05-13 12:35:50|4.33|2.93|4.34|2.94|4.34|2.94|4.33|2.93|0
1652445360000|2022-05-13 12:36:00|4.33|2.93|4.31|2.91|4.33|2.93|4.31|2.91|0
1652445370000|2022-05-13 12:36:10|4.32|2.92|4.33|2.93|4.33|2.93|4.32|2.92|0
1652445380000|2022-05-13 12:36:20|4.34|2.94|4.34|2.94|4.35|2.95|4.34|2.94|0
1652445390000|2022-05-13 12:36:30|4.35|2.95|4.34|2.94|4.35|2.95|4.34|2.94|0
1652445400000|2022-05-13 12:36:40|4.33|2.93|4.31|2.91|4.33|2.93|4.31|2.91|0
1652445410000|2022-05-13 12:36:50|4.3|2.9|4.31|2.91|4.31|2.91|4.3|2.9|0
1652445420000|2022-05-13 12:37:00|4.32|2.92|4.32|2.92|4.32|2.92|4.32|2.92|0
1652445430000|2022-05-13 12:37:10|4.31|2.91|4.33|2.93|4.33|2.93|4.31|2.91|0
1652445460000|2022-05-13 12:37:40|4.32|2.92|4.32|2.92|4.33|2.93|4.32|2.92|0
1652445470000|2022-05-13 12:37:50|4.3|2.9|4.31|2.91|4.31|2.91|4.3|2.9|0
1652445480000|2022-05-13 12:38:00|4.3|2.9|4.3|2.9|4.3|2.9|4.3|2.9|0
1652445490000|2022-05-13 12:38:10|4.31|2.91|4.3|2.9|4.31|2.91|4.29|2.89|0
1652445510000|2022-05-13 12:38:30|4.31|2.91|4.32|2.92|4.32|2.92|4.31|2.91|0
1652445520000|2022-05-13 12:38:40|4.31|2.91|4.33|2.93|4.33|2.93|4.31|2.91|0
1652445550000|2022-05-13 12:39:10|4.32|2.92|4.33|2.93|4.33|2.93|4.32|2.92|0
1652445560000|2022-05-13 12:39:20|4.31|2.91|4.31|2.91|4.31|2.91|4.31|2.91|0
1652445570000|2022-05-13 12:39:30|4.3|2.9|4.3|2.9|4.3|2.9|4.3|2.9|0
1652445580000|2022-05-13 12:39:40|4.31|2.91|4.31|2.91|4.31|2.91|4.31|2.91|0
1652445590000|2022-05-13 12:39:50|4.3|2.9|4.3|2.9|4.3|2.9|4.3|2.9|0
1652445600000|2022-05-13 12:40:00|4.31|2.91|4.32|2.92|4.32|2.92|4.31|2.91|0
1652445610000|2022-05-13 12:40:10|4.31|2.91|4.3|2.9|4.31|2.91|4.3|2.9|0
1652445620000|2022-05-13 12:40:20|4.31|2.91|4.31|2.91|4.31|2.91|4.31|2.91|0
1652445630000|2022-05-13 12:40:30|4.32|2.92|4.31|2.91|4.32|2.92|4.31|2.91|0
1652445640000|2022-05-13 12:40:40|4.3|2.9|4.29|2.89|4.31|2.91|4.28|2.88|0
1652445650000|2022-05-13 12:40:50|4.28|2.88|4.28|2.88|4.28|2.88|4.28|2.88|0
1652445670000|2022-05-13 12:41:10|4.27|2.87|4.26|2.86|4.27|2.87|4.26|2.86|0
1652445680000|2022-05-13 12:41:20|4.25|2.85|4.24|2.84|4.26|2.86|4.24|2.84|0
1652445700000|2022-05-13 12:41:40|4.26|2.86|4.26|2.86|4.26|2.86|4.26|2.86|0
1652445710000|2022-05-13 12:41:50|4.25|2.85|4.25|2.85|4.25|2.85|4.25|2.85|0
1652445720000|2022-05-13 12:42:00|4.26|2.86|4.27|2.87|4.27|2.87|4.26|2.86|0
1652445730000|2022-05-13 12:42:10|4.28|2.88|4.29|2.89|4.29|2.89|4.28|2.88|0
1652445740000|2022-05-13 12:42:20|4.27|2.87|4.25|2.85|4.27|2.87|4.25|2.85|0
1652445750000|2022-05-13 12:42:30|4.24|2.84|4.24|2.84|4.24|2.84|4.24|2.84|0
1652445760000|2022-05-13 12:42:40|4.26|2.86|4.25|2.85|4.26|2.86|4.25|2.85|0
1652445770000|2022-05-13 12:42:50|4.26|2.86|4.26|2.86|4.26|2.86|4.25|2.85|0
1652445780000|2022-05-13 12:43:00|4.25|2.85|4.23|2.83|4.25|2.85|4.23|2.83|0
1652445790000|2022-05-13 12:43:10|4.22|2.82|4.24|2.84|4.24|2.84|4.22|2.82|0
1652445800000|2022-05-13 12:43:20|4.25|2.85|4.26|2.86|4.26|2.86|4.25|2.85|0
1652445810000|2022-05-13 12:43:30|4.27|2.87|4.27|2.87|4.27|2.87|4.27|2.87|0
1652445820000|2022-05-13 12:43:40|4.26|2.86|4.28|2.88|4.28|2.88|4.26|2.86|0
1652445830000|2022-05-13 12:43:50|4.27|2.87|4.29|2.89|4.29|2.89|4.27|2.87|0
1652445840000|2022-05-13 12:44:00|4.28|2.88|4.26|2.86|4.28|2.88|4.26|2.86|0
1652445850000|2022-05-13 12:44:10|4.27|2.87|4.29|2.89|4.29|2.89|4.27|2.87|0
1652445860000|2022-05-13 12:44:20|4.27|2.87|4.27|2.87|4.27|2.87|4.27|2.87|0
1652445870000|2022-05-13 12:44:30|4.26|2.86|4.26|2.86|4.26|2.86|4.26|2.86|0
1652445880000|2022-05-13 12:44:40|4.25|2.85|4.25|2.85|4.26|2.86|4.25|2.85|0
1652445890000|2022-05-13 12:44:50|4.26|2.86|4.26|2.86|4.26|2.86|4.26|2.86|0
1652445900000|2022-05-13 12:45:00|4.27|2.87|4.27|2.87|4.28|2.88|4.27|2.87|0
1652445910000|2022-05-13 12:45:10|4.28|2.88|4.28|2.88|4.29|2.89|4.28|2.88|0
1652445920000|2022-05-13 12:45:20|4.29|2.89|4.28|2.88|4.29|2.89|4.28|2.88|0
1652445930000|2022-05-13 12:45:30|4.29|2.89|4.29|2.89|4.29|2.89|4.29|2.89|0
1652445940000|2022-05-13 12:45:40|4.28|2.88|4.28|2.88|4.28|2.88|4.28|2.88|0
1652445950000|2022-05-13 12:45:50|4.29|2.89|4.32|2.92|4.32|2.92|4.29|2.89|0
1652445960000|2022-05-13 12:46:00|4.34|2.94|4.32|2.92|4.34|2.94|4.32|2.92|0
1652445970000|2022-05-13 12:46:10|4.33|2.93|4.31|2.91|4.33|2.93|4.31|2.91|0
1652445980000|2022-05-13 12:46:20|4.27|2.87|4.27|2.87|4.27|2.87|4.26|2.86|0
1652445990000|2022-05-13 12:46:30|4.28|2.88|4.3|2.9|4.3|2.9|4.28|2.88|0
1652446000000|2022-05-13 12:46:40|4.32|2.92|4.32|2.92|4.32|2.92|4.32|2.92|0
1652446010000|2022-05-13 12:46:50|4.31|2.91|4.3|2.9|4.31|2.91|4.3|2.9|0
1652446020000|2022-05-13 12:47:00|4.31|2.91|4.3|2.9|4.31|2.91|4.3|2.9|0
1652446030000|2022-05-13 12:47:10|4.29|2.89|4.28|2.88|4.29|2.89|4.28|2.88|0
1652446040000|2022-05-13 12:47:20|4.29|2.89|4.3|2.9|4.3|2.9|4.29|2.89|0
1652446050000|2022-05-13 12:47:30|4.31|2.91|4.3|2.9|4.31|2.91|4.3|2.9|0
1652446060000|2022-05-13 12:47:40|4.33|2.93|4.34|2.94|4.34|2.94|4.33|2.93|0
1652446070000|2022-05-13 12:47:50|4.35|2.95|4.35|2.95|4.35|2.95|4.35|2.95|0
1652446080000|2022-05-13 12:48:00|4.34|2.94|4.34|2.94|4.34|2.94|4.34|2.94|0
1652446090000|2022-05-13 12:48:10|4.35|2.95|4.33|2.93|4.35|2.95|4.33|2.93|0
1652446100000|2022-05-13 12:48:20|4.34|2.94|4.33|2.93|4.34|2.94|4.33|2.93|0
1652446110000|2022-05-13 12:48:30|4.32|2.92|4.34|2.94|4.34|2.94|4.32|2.92|0
1652446120000|2022-05-13 12:48:40|4.33|2.93|4.34|2.94|4.34|2.94|4.33|2.93|0
1652446140000|2022-05-13 12:49:00|4.33|2.93|4.31|2.91|4.33|2.93|4.31|2.91|0
1652446150000|2022-05-13 12:49:10|4.3|2.9|4.33|2.93|4.33|2.93|4.3|2.9|0
1652446160000|2022-05-13 12:49:20|4.32|2.92|4.33|2.93|4.33|2.93|4.32|2.92|0
1652446170000|2022-05-13 12:49:30|4.34|2.94|4.35|2.95|4.35|2.95|4.34|2.94|0
1652446180000|2022-05-13 12:49:40|4.36|2.96|4.36|2.96|4.36|2.96|4.36|2.96|0
1652446190000|2022-05-13 12:49:50|4.35|2.95|4.35|2.95|4.35|2.95|4.35|2.95|0
1652446200000|2022-05-13 12:50:00|4.34|2.94|4.32|2.92|4.34|2.94|4.32|2.92|0
1652446210000|2022-05-13 12:50:10|4.31|2.91|4.34|2.94|4.34|2.94|4.31|2.91|0
1652446220000|2022-05-13 12:50:20|4.36|2.96|4.37|2.97|4.37|2.97|4.36|2.96|0
1652446230000|2022-05-13 12:50:30|4.39|2.99|4.4|3|4.41|3.01|4.39|2.99|0
1652446240000|2022-05-13 12:50:40|4.39|2.99|4.39|2.99|4.39|2.99|4.38|2.98|0
1652446250000|2022-05-13 12:50:50|4.4|3|4.4|3|4.4|3|4.4|3|0
1652446260000|2022-05-13 12:51:00|4.39|2.99|4.39|2.99|4.39|2.99|4.39|2.99|0
1652446270000|2022-05-13 12:51:10|4.38|2.98|4.37|2.97|4.38|2.98|4.37|2.97|0
1652446280000|2022-05-13 12:51:20|4.36|2.96|4.36|2.96|4.36|2.96|4.36|2.96|0
1652446290000|2022-05-13 12:51:30|4.37|2.97|4.37|2.97|4.37|2.97|4.37|2.97|0
1652446300000|2022-05-13 12:51:40|4.38|2.98|4.37|2.97|4.38|2.98|4.37|2.97|0
1652446310000|2022-05-13 12:51:50|4.38|2.98|4.38|2.98|4.38|2.98|4.38|2.98|0
1652446320000|2022-05-13 12:52:00|4.39|2.99|4.39|2.99|4.39|2.99|4.38|2.98|0
1652446330000|2022-05-13 12:52:10|4.4|3|4.4|3|4.41|3.01|4.4|3|0
1652446350000|2022-05-13 12:52:30|4.39|2.99|4.41|3.01|4.41|3.01|4.39|2.99|0
1652446370000|2022-05-13 12:52:50|4.4|3|4.4|3|4.4|3|4.4|3|0
1652446380000|2022-05-13 12:53:00|4.41|3.01|4.42|3.02|4.42|3.02|4.41|3.01|0
1652446400000|2022-05-13 12:53:20|4.4|3|4.4|3|4.4|3|4.4|3|0
1652446410000|2022-05-13 12:53:30|4.38|2.98|4.38|2.98|4.38|2.98|4.38|2.98|0
1652446440000|2022-05-13 12:54:00|4.4|3|4.4|3|4.4|3|4.4|3|0
1652446450000|2022-05-13 12:54:10|4.41|3.01|4.4|3|4.42|3.02|4.4|3|0
1652446460000|2022-05-13 12:54:20|4.39|2.99|4.4|3|4.4|3|4.39|2.99|0
1652446470000|2022-05-13 12:54:30|4.41|3.01|4.4|3|4.41|3.01|4.4|3|0
1652446480000|2022-05-13 12:54:40|4.39|2.99|4.4|3|4.4|3|4.39|2.99|0
1652446500000|2022-05-13 12:55:00|4.41|3.01|4.39|2.99|4.41|3.01|4.39|2.99|0
1652446510000|2022-05-13 12:55:10|4.4|3|4.4|3|4.4|3|4.39|2.99|0
1652446520000|2022-05-13 12:55:20|4.38|2.98|4.39|2.99|4.39|2.99|4.38|2.98|0
1652446530000|2022-05-13 12:55:30|4.4|3|4.41|3.01|4.41|3.01|4.4|3|0
1652446540000|2022-05-13 12:55:40|4.42|3.02|4.41|3.01|4.42|3.02|4.41|3.01|0
1652446560000|2022-05-13 12:56:00|4.4|3|4.41|3.01|4.41|3.01|4.4|3|0
1652446580000|2022-05-13 12:56:20|4.39|2.99|4.39|2.99|4.39|2.99|4.39|2.99|0
1652446590000|2022-05-13 12:56:30|4.4|3|4.39|2.99|4.4|3|4.39|2.99|0
1652446600000|2022-05-13 12:56:40|4.38|2.98|4.39|2.99|4.39|2.99|4.38|2.98|0
1652446610000|2022-05-13 12:56:50|4.37|2.97|4.38|2.98|4.38|2.98|4.37|2.97|0
1652446620000|2022-05-13 12:57:00|4.37|2.97|4.4|3|4.4|3|4.37|2.97|0
1652446630000|2022-05-13 12:57:10|4.39|2.99|4.38|2.98|4.39|2.99|4.38|2.98|0
1652446640000|2022-05-13 12:57:20|4.37|2.97|4.34|2.94|4.37|2.97|4.34|2.94|0
1652446650000|2022-05-13 12:57:30|4.32|2.92|4.31|2.91|4.32|2.92|4.31|2.91|0
1652446660000|2022-05-13 12:57:40|4.33|2.93|4.33|2.93|4.33|2.93|4.33|2.93|0
1652446670000|2022-05-13 12:57:50|4.32|2.92|4.32|2.92|4.32|2.92|4.3|2.9|0
1652446680000|2022-05-13 12:58:00|4.3|2.9|4.3|2.9|4.3|2.9|4.28|2.88|0
1652446690000|2022-05-13 12:58:10|4.28|2.88|4.28|2.88|4.28|2.88|4.28|2.88|0
1652446700000|2022-05-13 12:58:20|4.27|2.87|4.28|2.88|4.28|2.88|4.27|2.87|0
1652446710000|2022-05-13 12:58:30|4.27|2.87|4.28|2.88|4.28|2.88|4.27|2.87|0
1652446730000|2022-05-13 12:58:50|4.26|2.86|4.27|2.87|4.27|2.87|4.26|2.86|0
1652446740000|2022-05-13 12:59:00|4.26|2.86|4.25|2.85|4.27|2.87|4.25|2.85|0
1652446750000|2022-05-13 12:59:10|4.23|2.83|4.24|2.84|4.24|2.84|4.23|2.83|0
1652446760000|2022-05-13 12:59:20|4.23|2.83|4.23|2.83|4.24|2.84|4.23|2.83|0
1652446770000|2022-05-13 12:59:30|4.24|2.84|4.23|2.83|4.24|2.84|4.23|2.83|0
1652446780000|2022-05-13 12:59:40|4.22|2.82|4.23|2.83|4.23|2.83|4.21|2.81|0
1652446790000|2022-05-13 12:59:50|4.22|2.82|4.21|2.81|4.22|2.82|4.21|2.81|0
1652446800000|2022-05-13 13:00:00|4.23|2.83|4.23|2.83|4.23|2.83|4.22|2.82|0
1652446810000|2022-05-13 13:00:10|4.22|2.82|4.22|2.82|4.23|2.83|4.22|2.82|0
1652446820000|2022-05-13 13:00:20|4.23|2.83|4.24|2.84|4.25|2.85|4.23|2.83|0
1652446830000|2022-05-13 13:00:30|4.25|2.85|4.22|2.82|4.25|2.85|4.22|2.82|0
1652446840000|2022-05-13 13:00:40|4.19|2.79|4.2|2.8|4.2|2.8|4.19|2.79|0
1652446850000|2022-05-13 13:00:50|4.21|2.81|4.21|2.81|4.21|2.81|4.21|2.81|0
1652446860000|2022-05-13 13:01:00|4.2|2.8|4.19|2.79|4.2|2.8|4.19|2.79|0
1652446870000|2022-05-13 13:01:10|4.17|2.77|4.16|2.76|4.18|2.78|4.16|2.76|0
1652446880000|2022-05-13 13:01:20|4.15|2.75|4.13|2.73|4.15|2.75|4.13|2.73|0
1652446890000|2022-05-13 13:01:30|4.12|2.72|4.13|2.73|4.13|2.73|4.12|2.72|0
1652446900000|2022-05-13 13:01:40|4.1|2.7|4.1|2.7|4.1|2.7|4.1|2.7|0
1652446910000|2022-05-13 13:01:50|4.09|2.69|4.08|2.68|4.09|2.69|4.08|2.68|0
1652446920000|2022-05-13 13:02:00|4.09|2.69|4.09|2.69|4.09|2.69|4.08|2.68|0
1652446930000|2022-05-13 13:02:10|4.1|2.7|4.12|2.72|4.12|2.72|4.09|2.69|0
1652446940000|2022-05-13 13:02:20|4.13|2.73|4.13|2.73|4.13|2.73|4.13|2.73|0
1652446950000|2022-05-13 13:02:30|4.14|2.74|4.14|2.74|4.15|2.75|4.14|2.74|0
1652446960000|2022-05-13 13:02:40|4.15|2.75|4.14|2.74|4.15|2.75|4.14|2.74|0
1652446970000|2022-05-13 13:02:50|4.13|2.73|4.14|2.74|4.14|2.74|4.12|2.72|0
1652446980000|2022-05-13 13:03:00|4.13|2.73|4.13|2.73|4.13|2.73|4.13|2.73|0
1652446990000|2022-05-13 13:03:10|4.12|2.72|4.11|2.71|4.12|2.72|4.11|2.71|0
1652447000000|2022-05-13 13:03:20|4.1|2.7|4.1|2.7|4.11|2.71|4.1|2.7|0
1652447010000|2022-05-13 13:03:30|4.11|2.71|4.1|2.7|4.11|2.71|4.1|2.7|0
1652447020000|2022-05-13 13:03:40|4.11|2.71|4.12|2.72|4.12|2.72|4.11|2.71|0
1652447030000|2022-05-13 13:03:50|4.11|2.71|4.11|2.71|4.11|2.71|4.1|2.7|0
1652447040000|2022-05-13 13:04:00|4.1|2.7|4.1|2.7|4.11|2.71|4.1|2.7|0
1652447060000|2022-05-13 13:04:20|4.09|2.69|4.11|2.71|4.11|2.71|4.09|2.69|0
1652447070000|2022-05-13 13:04:30|4.1|2.7|4.1|2.7|4.1|2.7|4.1|2.7|0
1652447080000|2022-05-13 13:04:40|4.12|2.72|4.12|2.72|4.13|2.73|4.12|2.72|0
1652447100000|2022-05-13 13:05:00|4.13|2.73|4.14|2.74|4.14|2.74|4.13|2.73|0
1652447110000|2022-05-13 13:05:10|4.15|2.75|4.17|2.77|4.19|2.79|4.15|2.75|0
1652447120000|2022-05-13 13:05:20|4.2|2.8|4.2|2.8|4.2|2.8|4.2|2.8|0
1652447130000|2022-05-13 13:05:30|4.21|2.81|4.2|2.8|4.21|2.81|4.2|2.8|0
1652447140000|2022-05-13 13:05:40|4.19|2.79|4.17|2.77|4.19|2.79|4.17|2.77|0
1652447150000|2022-05-13 13:05:50|4.18|2.78|4.2|2.8|4.2|2.8|4.18|2.78|0
1652447160000|2022-05-13 13:06:00|4.19|2.79|4.19|2.79|4.19|2.79|4.19|2.79|0
1652447170000|2022-05-13 13:06:10|4.2|2.8|4.2|2.8|4.2|2.8|4.2|2.8|0
1652447190000|2022-05-13 13:06:30|4.19|2.79|4.17|2.77|4.19|2.79|4.17|2.77|0
1652447200000|2022-05-13 13:06:40|4.16|2.76|4.16|2.76|4.16|2.76|4.16|2.76|0
1652447210000|2022-05-13 13:06:50|4.15|2.75|4.14|2.74|4.15|2.75|4.14|2.74|0
1652447220000|2022-05-13 13:07:00|4.15|2.75|4.14|2.74|4.15|2.75|4.14|2.74|0
1652447230000|2022-05-13 13:07:10|4.15|2.75|4.16|2.76|4.16|2.76|4.15|2.75|0
1652447240000|2022-05-13 13:07:20|4.15|2.75|4.15|2.75|4.15|2.75|4.15|2.75|0
1652447250000|2022-05-13 13:07:30|4.14|2.74|4.14|2.74|4.15|2.75|4.14|2.74|0
1652447260000|2022-05-13 13:07:40|4.13|2.73|4.13|2.73|4.13|2.73|4.13|2.73|0
1652447270000|2022-05-13 13:07:50|4.14|2.74|4.13|2.73|4.14|2.74|4.13|2.73|0
1652447280000|2022-05-13 13:08:00|4.12|2.72|4.1|2.7|4.12|2.72|4.1|2.7|0
1652447290000|2022-05-13 13:08:10|4.09|2.69|4.09|2.69|4.09|2.69|4.09|2.69|0
1652447300000|2022-05-13 13:08:20|4.1|2.7|4.09|2.69|4.11|2.71|4.09|2.69|0
1652447310000|2022-05-13 13:08:30|4.08|2.68|4.08|2.68|4.08|2.68|4.08|2.68|0
1652447320000|2022-05-13 13:08:40|4.09|2.69|4.09|2.69|4.09|2.69|4.08|2.68|0
1652447360000|2022-05-13 13:09:20|4.08|2.68|4.08|2.68|4.08|2.68|4.08|2.68|0
1652447370000|2022-05-13 13:09:30|4.09|2.69|4.1|2.7|4.1|2.7|4.09|2.69|0
1652447380000|2022-05-13 13:09:40|4.11|2.71|4.12|2.72|4.12|2.72|4.11|2.71|0
1652447390000|2022-05-13 13:09:50|4.13|2.73|4.1|2.7|4.13|2.73|4.1|2.7|0
1652447400000|2022-05-13 13:10:00|4.09|2.69|4.11|2.71|4.11|2.71|4.09|2.69|0
1652447410000|2022-05-13 13:10:10|4.1|2.7|4.11|2.71|4.11|2.71|4.1|2.7|0
1652447420000|2022-05-13 13:10:20|4.12|2.72|4.12|2.72|4.13|2.73|4.12|2.72|0
1652447430000|2022-05-13 13:10:30|4.1|2.7|4.1|2.7|4.1|2.7|4.1|2.7|0
1652447440000|2022-05-13 13:10:40|4.08|2.68|4.08|2.68|4.08|2.68|4.08|2.68|0
1652447450000|2022-05-13 13:10:50|4.09|2.69|4.1|2.7|4.1|2.7|4.09|2.69|0
1652447460000|2022-05-13 13:11:00|4.09|2.69|4.1|2.7|4.1|2.7|4.09|2.69|0
1652447470000|2022-05-13 13:11:10|4.11|2.71|4.11|2.71|4.12|2.72|4.11|2.71|0
1652447480000|2022-05-13 13:11:20|4.09|2.69|4.11|2.71|4.11|2.71|4.09|2.69|0
1652447500000|2022-05-13 13:11:40|4.1|2.7|4.08|2.68|4.1|2.7|4.08|2.68|0
1652447540000|2022-05-13 13:12:20|4.06|2.66|4.03|2.63|4.06|2.66|4.03|2.63|0
1652447550000|2022-05-13 13:12:30|4.04|2.64|4.02|2.62|4.04|2.64|4.02|2.62|0
1652447560000|2022-05-13 13:12:40|4.01|2.61|3.99|2.59|4.01|2.61|3.99|2.59|0
1652447570000|2022-05-13 13:12:50|4|2.6|3.96|2.56|4|2.6|3.96|2.56|0
1652447580000|2022-05-13 13:13:00|3.95|2.55|3.95|2.55|3.96|2.56|3.95|2.55|0
1652447590000|2022-05-13 13:13:10|3.96|2.56|3.98|2.58|3.99|2.59|3.96|2.56|0
1652447600000|2022-05-13 13:13:20|3.99|2.59|3.99|2.59|4|2.6|3.99|2.59|0
1652447610000|2022-05-13 13:13:30|3.97|2.57|3.97|2.57|3.99|2.59|3.97|2.57|0
1652447620000|2022-05-13 13:13:40|3.96|2.56|3.93|2.53|3.96|2.56|3.93|2.53|0
1652447630000|2022-05-13 13:13:50|3.9|2.5|3.89|2.49|3.9|2.5|3.89|2.49|0
1652447640000|2022-05-13 13:14:00|3.87|2.47|3.87|2.47|3.87|2.47|3.86|2.46|0
1652447650000|2022-05-13 13:14:10|3.86|2.46|3.88|2.48|3.88|2.48|3.86|2.46|0
1652447660000|2022-05-13 13:14:20|3.87|2.47|3.88|2.48|3.88|2.48|3.86|2.46|0
1652447670000|2022-05-13 13:14:30|3.89|2.49|3.9|2.5|3.9|2.5|3.89|2.49|0
1652447680000|2022-05-13 13:14:40|3.89|2.49|3.88|2.48|3.89|2.49|3.88|2.48|0
1652447690000|2022-05-13 13:14:50|3.87|2.47|3.87|2.47|3.87|2.47|3.87|2.47|0
1652447700000|2022-05-13 13:15:00|3.88|2.48|3.9|2.5|3.9|2.5|3.88|2.48|0
1652447710000|2022-05-13 13:15:10|3.89|2.49|3.89|2.49|3.9|2.5|3.89|2.49|0
1652447720000|2022-05-13 13:15:20|3.88|2.48|3.87|2.47|3.88|2.48|3.87|2.47|0
1652447730000|2022-05-13 13:15:30|3.9|2.5|3.91|2.51|3.91|2.51|3.9|2.5|0
1652447740000|2022-05-13 13:15:40|3.92|2.52|3.9|2.5|3.92|2.52|3.9|2.5|0
1652447750000|2022-05-13 13:15:50|3.91|2.51|3.9|2.5|3.91|2.51|3.9|2.5|0
1652447760000|2022-05-13 13:16:00|3.91|2.51|3.92|2.52|3.92|2.52|3.9|2.5|0
1652447770000|2022-05-13 13:16:10|3.91|2.51|3.9|2.5|3.91|2.51|3.9|2.5|0
1652447790000|2022-05-13 13:16:30|3.89|2.49|3.89|2.49|3.9|2.5|3.88|2.48|0
1652447800000|2022-05-13 13:16:40|3.9|2.5|3.9|2.5|3.9|2.5|3.9|2.5|0
1652447810000|2022-05-13 13:16:50|3.91|2.51|3.91|2.51|3.91|2.51|3.91|2.51|0
1652447830000|2022-05-13 13:17:10|3.92|2.52|3.94|2.54|3.94|2.54|3.92|2.52|0
1652447840000|2022-05-13 13:17:20|3.95|2.55|3.95|2.55|3.95|2.55|3.95|2.55|0
1652447850000|2022-05-13 13:17:30|3.96|2.56|3.98|2.58|3.98|2.58|3.96|2.56|0
1652447860000|2022-05-13 13:17:40|3.97|2.57|3.96|2.56|3.97|2.57|3.96|2.56|0
1652447870000|2022-05-13 13:17:50|3.97|2.57|3.96|2.56|3.97|2.57|3.96|2.56|0
1652447880000|2022-05-13 13:18:00|3.95|2.55|3.96|2.56|3.96|2.56|3.95|2.55|0
1652447890000|2022-05-13 13:18:10|3.94|2.54|3.92|2.52|3.94|2.54|3.92|2.52|0
1652447900000|2022-05-13 13:18:20|3.94|2.54|3.94|2.54|3.94|2.54|3.94|2.54|0
1652447910000|2022-05-13 13:18:30|3.95|2.55|3.94|2.54|3.95|2.55|3.94|2.54|0
1652447920000|2022-05-13 13:18:40|3.93|2.53|3.94|2.54|3.94|2.54|3.93|2.53|0
1652447940000|2022-05-13 13:19:00|3.93|2.53|3.91|2.51|3.93|2.53|3.91|2.51|0
1652447950000|2022-05-13 13:19:10|3.9|2.5|3.9|2.5|3.9|2.5|3.9|2.5|0
1652447970000|2022-05-13 13:19:30|3.89|2.49|3.9|2.5|3.9|2.5|3.89|2.49|0
1652447980000|2022-05-13 13:19:40|3.89|2.49|3.89|2.49|3.89|2.49|3.89|2.49|0
1652447990000|2022-05-13 13:19:50|3.88|2.48|3.88|2.48|3.89|2.49|3.88|2.48|0
1652448000000|2022-05-13 13:20:00|3.86|2.46|3.87|2.47|3.87|2.47|3.86|2.46|0
1652448010000|2022-05-13 13:20:10|3.86|2.46|3.86|2.46|3.86|2.46|3.86|2.46|0
1652448020000|2022-05-13 13:20:20|3.87|2.47|3.86|2.46|3.87|2.47|3.86|2.46|0
1652448030000|2022-05-13 13:20:30|3.84|2.44|3.82|2.42|3.84|2.44|3.82|2.42|0
1652448060000|2022-05-13 13:21:00|3.83|2.43|3.83|2.43|3.83|2.43|3.82|2.42|0
1652448070000|2022-05-13 13:21:10|3.84|2.44|3.85|2.45|3.86|2.46|3.84|2.44|0
1652448080000|2022-05-13 13:21:20|3.86|2.46|3.87|2.47|3.87|2.47|3.86|2.46|0
1652448090000|2022-05-13 13:21:30|3.89|2.49|3.88|2.48|3.89|2.49|3.88|2.48|0
1652448100000|2022-05-13 13:21:40|3.87|2.47|3.87|2.47|3.87|2.47|3.86|2.46|0
1652448110000|2022-05-13 13:21:50|3.88|2.48|3.88|2.48|3.89|2.49|3.88|2.48|0
1652448120000|2022-05-13 13:22:00|3.89|2.49|3.89|2.49|3.89|2.49|3.88|2.48|0
1652448130000|2022-05-13 13:22:10|3.88|2.48|3.87|2.47|3.88|2.48|3.87|2.47|0
1652448140000|2022-05-13 13:22:20|3.88|2.48|3.88|2.48|3.88|2.48|3.88|2.48|0
1652448150000|2022-05-13 13:22:30|3.87|2.47|3.88|2.48|3.88|2.48|3.87|2.47|0
1652448160000|2022-05-13 13:22:40|3.86|2.46|3.87|2.47|3.87|2.47|3.86|2.46|0
1652448170000|2022-05-13 13:22:50|3.86|2.46|3.86|2.46|3.86|2.46|3.86|2.46|0
1652448180000|2022-05-13 13:23:00|3.87|2.47|3.86|2.46|3.87|2.47|3.86|2.46|0
1652448200000|2022-05-13 13:23:20|3.87|2.47|3.87|2.47|3.87|2.47|3.87|2.47|0
1652448210000|2022-05-13 13:23:30|3.86|2.46|3.86|2.46|3.86|2.46|3.86|2.46|0
1652448240000|2022-05-13 13:24:00|3.87|2.47|3.85|2.45|3.87|2.47|3.85|2.45|0
1652448250000|2022-05-13 13:24:10|3.83|2.43|3.83|2.43|3.83|2.43|3.83|2.43|0
1652448260000|2022-05-13 13:24:20|3.84|2.44|3.82|2.42|3.85|2.45|3.82|2.42|0
1652448270000|2022-05-13 13:24:30|3.83|2.43|3.83|2.43|3.83|2.43|3.82|2.42|0
1652448280000|2022-05-13 13:24:40|3.82|2.42|3.82|2.42|3.82|2.42|3.82|2.42|0
1652448290000|2022-05-13 13:24:50|3.8|2.4|3.8|2.4|3.8|2.4|3.8|2.4|0
1652448300000|2022-05-13 13:25:00|3.82|2.42|3.84|2.44|3.84|2.44|3.82|2.42|0
1652448310000|2022-05-13 13:25:10|3.83|2.43|3.8|2.4|3.83|2.43|3.8|2.4|0
1652448320000|2022-05-13 13:25:20|3.79|2.39|3.8|2.4|3.8|2.4|3.79|2.39|0
1652448330000|2022-05-13 13:25:30|3.79|2.39|3.78|2.38|3.79|2.39|3.78|2.38|0
1652448340000|2022-05-13 13:25:40|3.79|2.39|3.8|2.4|3.8|2.4|3.79|2.39|0
1652448350000|2022-05-13 13:25:50|3.81|2.41|3.81|2.41|3.83|2.43|3.81|2.41|0
1652448360000|2022-05-13 13:26:00|3.8|2.4|3.81|2.41|3.81|2.41|3.8|2.4|0
1652448370000|2022-05-13 13:26:10|3.8|2.4|3.82|2.42|3.82|2.42|3.8|2.4|0
1652448380000|2022-05-13 13:26:20|3.84|2.44|3.85|2.45|3.85|2.45|3.84|2.44|0
1652448390000|2022-05-13 13:26:30|3.84|2.44|3.85|2.45|3.85|2.45|3.84|2.44|0
1652448400000|2022-05-13 13:26:40|3.87|2.47|3.88|2.48|3.88|2.48|3.87|2.47|0
1652448410000|2022-05-13 13:26:50|3.89|2.49|3.89|2.49|3.89|2.49|3.89|2.49|0
1652448430000|2022-05-13 13:27:10|3.87|2.47|3.89|2.49|3.89|2.49|3.86|2.46|0
1652448440000|2022-05-13 13:27:20|3.88|2.48|3.88|2.48|3.88|2.48|3.88|2.48|0
1652448450000|2022-05-13 13:27:30|3.89|2.49|3.88|2.48|3.89|2.49|3.88|2.48|0
1652448460000|2022-05-13 13:27:40|3.87|2.47|3.86|2.46|3.87|2.47|3.86|2.46|0
1652448470000|2022-05-13 13:27:50|3.85|2.45|3.85|2.45|3.85|2.45|3.84|2.44|0
1652448480000|2022-05-13 13:28:00|3.86|2.46|3.86|2.46|3.86|2.46|3.83|2.43|0
1652448490000|2022-05-13 13:28:10|3.87|2.47|3.87|2.47|3.87|2.47|3.86|2.46|0
1652448500000|2022-05-13 13:28:20|3.86|2.46|3.84|2.44|3.86|2.46|3.84|2.44|0
1652448510000|2022-05-13 13:28:30|3.82|2.42|3.82|2.42|3.83|2.43|3.82|2.42|0
1652448520000|2022-05-13 13:28:40|3.83|2.43|3.85|2.45|3.85|2.45|3.83|2.43|0
1652448530000|2022-05-13 13:28:50|3.84|2.44|3.86|2.46|3.86|2.46|3.84|2.44|0
1652448540000|2022-05-13 13:29:00|3.87|2.47|3.85|2.45|3.87|2.47|3.85|2.45|0
1652448550000|2022-05-13 13:29:10|3.87|2.47|3.87|2.47|3.87|2.47|3.87|2.47|0
1652448560000|2022-05-13 13:29:20|3.88|2.48|3.89|2.49|3.89|2.49|3.88|2.48|0
1652448570000|2022-05-13 13:29:30|3.88|2.48|3.89|2.49|3.89|2.49|3.88|2.48|0
1652448580000|2022-05-13 13:29:40|3.88|2.48|3.87|2.47|3.88|2.48|3.87|2.47|0
1652448590000|2022-05-13 13:29:50|3.85|2.45|3.85|2.45|3.85|2.45|3.85|2.45|0
1652448600000|2022-05-13 13:30:00|3.92|2.52|3.87|2.47|3.92|2.52|3.87|2.47|0
1652448610000|2022-05-13 13:30:10|3.89|2.49|3.86|2.46|3.89|2.49|3.85|2.45|0
1652448620000|2022-05-13 13:30:20|3.87|2.47|3.86|2.46|3.89|2.49|3.86|2.46|0
1652448630000|2022-05-13 13:30:30|3.85|2.45|3.85|2.45|3.85|2.45|3.84|2.44|0
1652448640000|2022-05-13 13:30:40|3.86|2.46|3.88|2.48|3.89|2.49|3.86|2.46|0
1652448650000|2022-05-13 13:30:50|3.87|2.47|3.86|2.46|3.87|2.47|3.85|2.45|0
1652448660000|2022-05-13 13:31:00|3.88|2.48|3.92|2.52|3.92|2.52|3.88|2.48|0
1652448670000|2022-05-13 13:31:10|3.94|2.54|3.97|2.57|3.97|2.57|3.93|2.53|0
1652448680000|2022-05-13 13:31:20|3.99|2.59|3.96|2.56|3.99|2.59|3.96|2.56|0
1652448690000|2022-05-13 13:31:30|3.97|2.57|3.97|2.57|3.99|2.59|3.97|2.57|0
1652448700000|2022-05-13 13:31:40|3.98|2.58|3.95|2.55|3.98|2.58|3.93|2.53|0
1652448710000|2022-05-13 13:31:50|3.97|2.57|3.97|2.57|3.97|2.57|3.97|2.57|0
1652448720000|2022-05-13 13:32:00|3.99|2.59|3.98|2.58|4.02|2.62|3.98|2.58|0
1652448730000|2022-05-13 13:32:10|4.03|2.63|4.01|2.61|4.03|2.63|4|2.6|0
1652448740000|2022-05-13 13:32:20|3.98|2.58|3.93|2.53|3.98|2.58|3.85|2.45|0
1652448750000|2022-05-13 13:32:30|3.97|2.57|3.94|2.54|3.97|2.57|3.94|2.54|0
1652448760000|2022-05-13 13:32:40|3.91|2.51|3.93|2.53|3.93|2.53|3.89|2.49|0
1652448770000|2022-05-13 13:32:50|3.89|2.49|3.89|2.49|3.92|2.52|3.89|2.49|0
1652448780000|2022-05-13 13:33:00|3.92|2.52|3.89|2.49|3.92|2.52|3.89|2.49|0
1652448790000|2022-05-13 13:33:10|3.92|2.52|3.86|2.46|3.92|2.52|3.86|2.46|0
1652448800000|2022-05-13 13:33:20|3.83|2.43|3.82|2.42|3.83|2.43|3.81|2.41|0
1652448810000|2022-05-13 13:33:30|3.83|2.43|3.86|2.46|3.86|2.46|3.83|2.43|0
1652448820000|2022-05-13 13:33:40|3.85|2.45|3.83|2.43|3.85|2.45|3.83|2.43|0
1652448830000|2022-05-13 13:33:50|3.86|2.46|3.79|2.39|3.86|2.46|3.79|2.39|0
1652448840000|2022-05-13 13:34:00|3.84|2.44|3.83|2.43|3.85|2.45|3.81|2.41|0
1652448850000|2022-05-13 13:34:10|3.81|2.41|3.81|2.41|3.81|2.41|3.8|2.4|0
1652448860000|2022-05-13 13:34:20|3.82|2.42|3.8|2.4|3.82|2.42|3.8|2.4|0
1652448870000|2022-05-13 13:34:30|3.78|2.38|3.77|2.37|3.78|2.38|3.77|2.37|0
1652448880000|2022-05-13 13:34:40|3.72|2.32|3.72|2.32|3.73|2.33|3.72|2.32|0
1652448890000|2022-05-13 13:34:50|3.74|2.34|3.71|2.31|3.74|2.34|3.71|2.31|0
1652448900000|2022-05-13 13:35:00|3.7|2.3|3.65|2.25|3.7|2.3|3.65|2.25|0
1652448910000|2022-05-13 13:35:10|3.62|2.22|3.62|2.22|3.62|2.22|3.62|2.22|0
1652448920000|2022-05-13 13:35:20|3.6|2.2|3.55|2.15|3.6|2.2|3.55|2.15|0
1652448930000|2022-05-13 13:35:30|3.57|2.17|3.57|2.17|3.57|2.17|3.54|2.14|0
1652448940000|2022-05-13 13:35:40|3.56|2.16|3.57|2.17|3.57|2.17|3.56|2.16|0
1652448950000|2022-05-13 13:35:50|3.54|2.14|3.62|2.22|3.62|2.22|3.54|2.14|0
1652448960000|2022-05-13 13:36:00|3.61|2.21|3.65|2.25|3.65|2.25|3.61|2.21|0
1652448970000|2022-05-13 13:36:10|3.7|2.3|3.74|2.34|3.74|2.34|3.69|2.29|0
1652448980000|2022-05-13 13:36:20|3.73|2.33|3.77|2.37|3.77|2.37|3.73|2.33|0
1652448990000|2022-05-13 13:36:30|3.8|2.4|3.82|2.42|3.82|2.42|3.77|2.37|0
1652449000000|2022-05-13 13:36:40|3.87|2.47|3.92|2.52|3.92|2.52|3.87|2.47|0
1652449010000|2022-05-13 13:36:50|3.95|2.55|3.9|2.5|3.95|2.55|3.9|2.5|0
1652449020000|2022-05-13 13:37:00|3.89|2.49|3.94|2.54|3.94|2.54|3.89|2.49|0
1652449030000|2022-05-13 13:37:10|3.97|2.57|3.96|2.56|3.98|2.58|3.96|2.56|0
1652449040000|2022-05-13 13:37:20|3.98|2.58|4.09|2.69|4.09|2.69|3.98|2.58|0
1652449050000|2022-05-13 13:37:30|4.07|2.67|4.05|2.65|4.07|2.67|4.05|2.65|0
1652449060000|2022-05-13 13:37:40|4.04|2.64|4.05|2.65|4.05|2.65|4.01|2.61|0
1652449070000|2022-05-13 13:37:50|4.04|2.64|4.02|2.62|4.04|2.64|4.02|2.62|0
1652449080000|2022-05-13 13:38:00|4.03|2.63|4.08|2.68|4.11|2.71|4.03|2.63|0
1652449090000|2022-05-13 13:38:10|4.05|2.65|4.03|2.63|4.08|2.68|4.03|2.63|0
1652449100000|2022-05-13 13:38:20|4.02|2.62|3.97|2.57|4.02|2.62|3.96|2.56|0
1652449110000|2022-05-13 13:38:30|3.94|2.54|3.97|2.57|3.98|2.58|3.94|2.54|0
1652449120000|2022-05-13 13:38:40|3.94|2.54|3.98|2.58|3.98|2.58|3.94|2.54|0
1652449130000|2022-05-13 13:38:50|4.02|2.62|3.99|2.59|4.02|2.62|3.99|2.59|0
1652449140000|2022-05-13 13:39:00|4.01|2.61|4.04|2.64|4.04|2.64|4.01|2.61|0
1652449150000|2022-05-13 13:39:10|3.99|2.59|3.92|2.52|3.99|2.59|3.92|2.52|0
1652449160000|2022-05-13 13:39:20|3.93|2.53|3.77|2.37|3.96|2.56|3.77|2.37|0
1652449170000|2022-05-13 13:39:30|3.88|2.48|3.78|2.38|3.88|2.48|3.78|2.38|0
1652449180000|2022-05-13 13:39:40|3.79|2.39|3.58|2.18|3.79|2.39|3.58|2.18|0
1652449190000|2022-05-13 13:39:50|3.53|2.13|3.54|2.14|3.54|2.14|3.5|2.1|0
1652449200000|2022-05-13 13:40:00|3.53|2.13|3.48|2.08|3.53|2.13|3.48|2.08|0
1652449210000|2022-05-13 13:40:10|3.47|2.07|3.45|2.05|3.47|2.07|3.4|2|0
1652449220000|2022-05-13 13:40:20|3.5|2.1|3.53|2.13|3.56|2.16|3.5|2.1|0
1652449230000|2022-05-13 13:40:30|3.56|2.16|3.69|2.29|3.69|2.29|3.56|2.16|0
1652449240000|2022-05-13 13:40:40|3.7|2.3|3.73|2.33|3.73|2.33|3.7|2.3|0
1652449250000|2022-05-13 13:40:50|3.77|2.37|3.77|2.37|3.77|2.37|3.76|2.36|0
1652449260000|2022-05-13 13:41:00|3.75|2.35|3.77|2.37|3.78|2.38|3.75|2.35|0
1652449270000|2022-05-13 13:41:10|3.78|2.38|3.75|2.35|3.78|2.38|3.75|2.35|0
1652449280000|2022-05-13 13:41:20|3.77|2.37|3.75|2.35|3.77|2.37|3.75|2.35|0
1652449290000|2022-05-13 13:41:30|3.72|2.32|3.55|2.15|3.72|2.32|3.55|2.15|0
1652449300000|2022-05-13 13:41:40|3.59|2.19|3.6|2.2|3.6|2.2|3.57|2.17|0
1652449310000|2022-05-13 13:41:50|3.57|2.17|3.61|2.21|3.61|2.21|3.55|2.15|0
1652449320000|2022-05-13 13:42:00|3.66|2.26|3.65|2.25|3.68|2.28|3.65|2.25|0
1652449330000|2022-05-13 13:42:10|3.64|2.24|3.7|2.3|3.7|2.3|3.64|2.24|0
1652449340000|2022-05-13 13:42:20|3.71|2.31|3.71|2.31|3.71|2.31|3.7|2.3|0
1652449350000|2022-05-13 13:42:30|3.7|2.3|3.7|2.3|3.7|2.3|3.67|2.27|0
1652449360000|2022-05-13 13:42:40|3.65|2.25|3.65|2.25|3.69|2.29|3.65|2.25|0
1652449370000|2022-05-13 13:42:50|3.7|2.3|3.7|2.3|3.71|2.31|3.7|2.3|0
1652449380000|2022-05-13 13:43:00|3.71|2.31|3.75|2.35|3.75|2.35|3.71|2.31|0
1652449390000|2022-05-13 13:43:10|3.77|2.37|3.75|2.35|3.77|2.37|3.75|2.35|0
1652449400000|2022-05-13 13:43:20|3.77|2.37|3.77|2.37|3.78|2.38|3.77|2.37|0
1652449410000|2022-05-13 13:43:30|3.78|2.38|3.77|2.37|3.78|2.38|3.76|2.36|0
1652449420000|2022-05-13 13:43:40|3.76|2.36|3.68|2.28|3.76|2.36|3.68|2.28|0
1652449430000|2022-05-13 13:43:50|3.65|2.25|3.6|2.2|3.65|2.25|3.6|2.2|0
1652449440000|2022-05-13 13:44:00|3.58|2.18|3.66|2.26|3.66|2.26|3.58|2.18|0
1652449450000|2022-05-13 13:44:10|3.69|2.29|3.68|2.28|3.69|2.29|3.67|2.27|0
1652449460000|2022-05-13 13:44:20|3.65|2.25|3.67|2.27|3.68|2.28|3.65|2.25|0
1652449470000|2022-05-13 13:44:30|3.68|2.28|3.69|2.29|3.7|2.3|3.68|2.28|0
1652449480000|2022-05-13 13:44:40|3.68|2.28|3.68|2.28|3.68|2.28|3.66|2.26|0
1652449490000|2022-05-13 13:44:50|3.69|2.29|3.68|2.28|3.7|2.3|3.68|2.28|0
1652449500000|2022-05-13 13:45:00|3.69|2.29|3.69|2.29|3.7|2.3|3.69|2.29|0
1652449510000|2022-05-13 13:45:10|3.7|2.3|3.68|2.28|3.73|2.33|3.68|2.28|0
1652449520000|2022-05-13 13:45:20|3.69|2.29|3.61|2.21|3.69|2.29|3.61|2.21|0
1652449530000|2022-05-13 13:45:30|3.59|2.19|3.6|2.2|3.6|2.2|3.58|2.18|0
1652449540000|2022-05-13 13:45:40|3.61|2.21|3.62|2.22|3.62|2.22|3.59|2.19|0
1652449550000|2022-05-13 13:45:50|3.61|2.21|3.59|2.19|3.61|2.21|3.58|2.18|0
1652449560000|2022-05-13 13:46:00|3.61|2.21|3.67|2.27|3.67|2.27|3.61|2.21|0
1652449570000|2022-05-13 13:46:10|3.68|2.28|3.69|2.29|3.69|2.29|3.68|2.28|0
1652449580000|2022-05-13 13:46:20|3.52|2.12|3.56|2.16|3.56|2.16|3.52|2.12|0
1652449590000|2022-05-13 13:46:30|3.55|2.15|3.55|2.15|3.55|2.15|3.55|2.15|0
1652449600000|2022-05-13 13:46:40|3.54|2.14|3.54|2.14|3.55|2.15|3.54|2.14|0
1652449610000|2022-05-13 13:46:50|3.58|2.18|3.57|2.17|3.58|2.18|3.57|2.17|0
1652449620000|2022-05-13 13:47:00|3.59|2.19|3.52|2.12|3.59|2.19|3.52|2.12|0
1652449630000|2022-05-13 13:47:10|3.53|2.13|3.47|2.07|3.53|2.13|3.47|2.07|0
1652449640000|2022-05-13 13:47:20|3.49|2.09|3.47|2.07|3.49|2.09|3.47|2.07|0
1652449650000|2022-05-13 13:47:30|3.49|2.09|3.39|1.99|3.49|2.09|3.39|1.99|0
1652449660000|2022-05-13 13:47:40|3.37|1.97|3.3|1.9|3.37|1.97|3.3|1.9|0
1652449670000|2022-05-13 13:47:50|3.34|1.94|3.37|1.97|3.37|1.97|3.34|1.94|0
1652449680000|2022-05-13 13:48:00|3.46|2.06|3.48|2.08|3.48|2.08|3.44|2.04|0
1652449690000|2022-05-13 13:48:10|3.45|2.05|3.42|2.02|3.45|2.05|3.4|2|0
1652449700000|2022-05-13 13:48:20|3.44|2.04|3.36|1.96|3.44|2.04|3.36|1.96|0
1652449710000|2022-05-13 13:48:30|3.37|1.97|3.35|1.95|3.37|1.97|3.35|1.95|0
1652449720000|2022-05-13 13:48:40|3.38|1.98|3.35|1.95|3.38|1.98|3.34|1.94|0
1652449730000|2022-05-13 13:48:50|3.31|1.91|3.36|1.96|3.36|1.96|3.31|1.91|0
1652449740000|2022-05-13 13:49:00|3.4|2|3.39|1.99|3.4|2|3.39|1.99|0
1652449750000|2022-05-13 13:49:10|3.37|1.97|3.35|1.95|3.37|1.97|3.34|1.94|0
1652449760000|2022-05-13 13:49:20|3.4|2|3.37|1.97|3.41|2.01|3.37|1.97|0
1652449770000|2022-05-13 13:49:30|3.41|2.01|3.4|2|3.43|2.03|3.4|2|0
1652449780000|2022-05-13 13:49:40|3.39|1.99|3.39|1.99|3.41|2.01|3.39|1.99|0
1652449790000|2022-05-13 13:49:50|3.41|2.01|3.38|1.98|3.41|2.01|3.36|1.96|0
1652449800000|2022-05-13 13:50:00|3.41|2.01|3.39|1.99|3.41|2.01|3.39|1.99|0
1652449810000|2022-05-13 13:50:10|3.44|2.04|3.49|2.09|3.49|2.09|3.44|2.04|0
1652449820000|2022-05-13 13:50:20|3.55|2.15|3.51|2.11|3.56|2.16|3.51|2.11|0
1652449830000|2022-05-13 13:50:30|3.54|2.14|3.53|2.13|3.54|2.14|3.53|2.13|0
1652449840000|2022-05-13 13:50:40|3.55|2.15|3.51|2.11|3.55|2.15|3.51|2.11|0
1652449850000|2022-05-13 13:50:50|3.52|2.12|3.58|2.18|3.58|2.18|3.52|2.12|0
1652449860000|2022-05-13 13:51:00|3.57|2.17|3.54|2.14|3.58|2.18|3.54|2.14|0
1652449870000|2022-05-13 13:51:10|3.52|2.12|3.58|2.18|3.58|2.18|3.52|2.12|0
1652449880000|2022-05-13 13:51:20|3.64|2.24|3.65|2.25|3.65|2.25|3.63|2.23|0
1652449890000|2022-05-13 13:51:30|3.63|2.23|3.62|2.22|3.63|2.23|3.62|2.22|0
1652449900000|2022-05-13 13:51:40|3.61|2.21|3.54|2.14|3.61|2.21|3.54|2.14|0
1652449910000|2022-05-13 13:51:50|3.55|2.15|3.58|2.18|3.58|2.18|3.54|2.14|0
1652449920000|2022-05-13 13:52:00|3.6|2.2|3.59|2.19|3.61|2.21|3.59|2.19|0
1652449930000|2022-05-13 13:52:10|3.61|2.21|3.63|2.23|3.63|2.23|3.61|2.21|0
1652449940000|2022-05-13 13:52:20|3.66|2.26|3.65|2.25|3.66|2.26|3.65|2.25|0
1652449950000|2022-05-13 13:52:30|3.67|2.27|3.66|2.26|3.67|2.27|3.66|2.26|0
1652449960000|2022-05-13 13:52:40|3.67|2.27|3.68|2.28|3.68|2.28|3.66|2.26|0
1652449970000|2022-05-13 13:52:50|3.67|2.27|3.67|2.27|3.67|2.27|3.66|2.26|0
1652449980000|2022-05-13 13:53:00|3.68|2.28|3.68|2.28|3.68|2.28|3.66|2.26|0
1652449990000|2022-05-13 13:53:10|3.67|2.27|3.73|2.33|3.73|2.33|3.67|2.27|0
1652450000000|2022-05-13 13:53:20|3.74|2.34|3.79|2.39|3.79|2.39|3.74|2.34|0
1652450010000|2022-05-13 13:53:30|3.8|2.4|3.8|2.4|3.8|2.4|3.8|2.4|0
1652450020000|2022-05-13 13:53:40|3.79|2.39|3.84|2.44|3.84|2.44|3.79|2.39|0
1652450030000|2022-05-13 13:53:50|3.85|2.45|3.87|2.47|3.87|2.47|3.84|2.44|0
1652450040000|2022-05-13 13:54:00|3.86|2.46|3.87|2.47|3.9|2.5|3.86|2.46|0
1652450050000|2022-05-13 13:54:10|3.9|2.5|3.93|2.53|3.93|2.53|3.9|2.5|0
1652450060000|2022-05-13 13:54:20|3.91|2.51|3.93|2.53|3.93|2.53|3.89|2.49|0
1652450070000|2022-05-13 13:54:30|3.95|2.55|3.93|2.53|3.98|2.58|3.92|2.52|0
1652450080000|2022-05-13 13:54:40|3.89|2.49|3.88|2.48|3.89|2.49|3.87|2.47|0
1652450090000|2022-05-13 13:54:50|3.9|2.5|3.94|2.54|3.94|2.54|3.9|2.5|0
1652450100000|2022-05-13 13:55:00|3.96|2.56|3.93|2.53|3.96|2.56|3.93|2.53|0
1652450110000|2022-05-13 13:55:10|3.92|2.52|3.94|2.54|3.94|2.54|3.9|2.5|0
1652450120000|2022-05-13 13:55:20|3.95|2.55|3.76|2.36|3.95|2.55|3.76|2.36|0
1652450130000|2022-05-13 13:55:30|3.73|2.33|3.75|2.35|3.75|2.35|3.73|2.33|0
1652450140000|2022-05-13 13:55:40|3.84|2.44|3.84|2.44|3.84|2.44|3.83|2.43|0
1652450150000|2022-05-13 13:55:50|3.83|2.43|3.84|2.44|3.85|2.45|3.82|2.42|0
1652450160000|2022-05-13 13:56:00|3.82|2.42|3.79|2.39|3.82|2.42|3.79|2.39|0
1652450170000|2022-05-13 13:56:10|3.77|2.37|3.72|2.32|3.77|2.37|3.72|2.32|0
1652450180000|2022-05-13 13:56:20|3.73|2.33|3.8|2.4|3.8|2.4|3.73|2.33|0
1652450190000|2022-05-13 13:56:30|3.77|2.37|3.76|2.36|3.77|2.37|3.76|2.36|0
1652450200000|2022-05-13 13:56:40|3.75|2.35|3.75|2.35|3.75|2.35|3.75|2.35|0
1652450210000|2022-05-13 13:56:50|3.76|2.36|3.75|2.35|3.76|2.36|3.73|2.33|0
1652450220000|2022-05-13 13:57:00|3.76|2.36|3.8|2.4|3.8|2.4|3.76|2.36|0
1652450230000|2022-05-13 13:57:10|3.83|2.43|3.84|2.44|3.85|2.45|3.83|2.43|0
1652450240000|2022-05-13 13:57:20|3.83|2.43|3.85|2.45|3.85|2.45|3.82|2.42|0
1652450250000|2022-05-13 13:57:30|3.84|2.44|3.84|2.44|3.84|2.44|3.82|2.42|0
1652450260000|2022-05-13 13:57:40|3.76|2.36|3.79|2.39|3.79|2.39|3.76|2.36|0
1652450270000|2022-05-13 13:57:50|3.77|2.37|3.78|2.38|3.78|2.38|3.75|2.35|0
1652450280000|2022-05-13 13:58:00|3.76|2.36|3.69|2.29|3.76|2.36|3.69|2.29|0
1652450290000|2022-05-13 13:58:10|3.7|2.3|3.68|2.28|3.71|2.31|3.68|2.28|0
1652450300000|2022-05-13 13:58:20|3.66|2.26|3.7|2.3|3.7|2.3|3.66|2.26|0
1652450310000|2022-05-13 13:58:30|3.68|2.28|3.66|2.26|3.68|2.28|3.66|2.26|0
1652450320000|2022-05-13 13:58:40|3.67|2.27|3.72|2.32|3.72|2.32|3.67|2.27|0
1652450330000|2022-05-13 13:58:50|3.7|2.3|3.72|2.32|3.72|2.32|3.7|2.3|0
1652450340000|2022-05-13 13:59:00|3.71|2.31|3.7|2.3|3.73|2.33|3.66|2.26|0
1652450350000|2022-05-13 13:59:10|3.67|2.27|3.69|2.29|3.69|2.29|3.67|2.27|0
1652450360000|2022-05-13 13:59:20|3.71|2.31|3.7|2.3|3.71|2.31|3.7|2.3|0
1652450370000|2022-05-13 13:59:30|3.71|2.31|3.74|2.34|3.74|2.34|3.71|2.31|0
1652450380000|2022-05-13 13:59:40|3.73|2.33|3.75|2.35|3.77|2.37|3.73|2.33|0
1652450390000|2022-05-13 13:59:50|3.74|2.34|3.73|2.33|3.75|2.35|3.73|2.33|0
1652450400000|2022-05-13 14:00:00|3.77|2.37|3.74|2.34|3.87|2.47|3.74|2.34|0
1652450410000|2022-05-13 14:00:10|3.76|2.36|3.81|2.41|3.81|2.41|3.76|2.36|0
1652450420000|2022-05-13 14:00:20|3.79|2.39|3.88|2.48|3.88|2.48|3.79|2.39|0
1652450430000|2022-05-13 14:00:30|3.91|2.51|3.94|2.54|3.94|2.54|3.87|2.47|0
1652450440000|2022-05-13 14:00:40|3.93|2.53|3.86|2.46|3.94|2.54|3.86|2.46|0
1652450450000|2022-05-13 14:00:50|3.84|2.44|3.86|2.46|3.86|2.46|3.84|2.44|0
1652450460000|2022-05-13 14:01:00|3.87|2.47|3.9|2.5|3.9|2.5|3.87|2.47|0
1652450470000|2022-05-13 14:01:10|3.92|2.52|3.85|2.45|3.92|2.52|3.85|2.45|0
1652450480000|2022-05-13 14:01:20|3.88|2.48|3.93|2.53|3.93|2.53|3.88|2.48|0
1652450490000|2022-05-13 14:01:30|3.9|2.5|3.93|2.53|3.93|2.53|3.9|2.5|0
1652450500000|2022-05-13 14:01:40|3.89|2.49|3.93|2.53|3.93|2.53|3.89|2.49|0
1652450510000|2022-05-13 14:01:50|3.94|2.54|3.94|2.54|3.94|2.54|3.94|2.54|0
1652450520000|2022-05-13 14:02:00|4|2.6|4.02|2.62|4.02|2.62|3.98|2.58|0
1652450530000|2022-05-13 14:02:10|4.03|2.63|4.03|2.63|4.05|2.65|4.03|2.63|0
1652450540000|2022-05-13 14:02:20|3.99|2.59|4.03|2.63|4.03|2.63|3.99|2.59|0
1652450550000|2022-05-13 14:02:30|4.04|2.64|4.05|2.65|4.06|2.66|4.04|2.64|0
1652450560000|2022-05-13 14:02:40|4.07|2.67|4.14|2.74|4.14|2.74|4.07|2.67|0
1652450570000|2022-05-13 14:02:50|4.12|2.72|4.21|2.81|4.21|2.81|4.12|2.72|0
1652450580000|2022-05-13 14:03:00|4.19|2.79|4.16|2.76|4.19|2.79|4.16|2.76|0
1652450590000|2022-05-13 14:03:10|4.14|2.74|4.22|2.82|4.22|2.82|4.14|2.74|0
1652450600000|2022-05-13 14:03:20|4.19|2.79|4.19|2.79|4.21|2.81|4.17|2.77|0
1652450610000|2022-05-13 14:03:30|4.16|2.76|4.16|2.76|4.16|2.76|4.15|2.75|0
1652450620000|2022-05-13 14:03:40|4.15|2.75|4.09|2.69|4.15|2.75|4.09|2.69|0
1652450630000|2022-05-13 14:03:50|4.1|2.7|4.09|2.69|4.1|2.7|4.07|2.67|0
1652450640000|2022-05-13 14:04:00|4.1|2.7|4.14|2.74|4.14|2.74|4.07|2.67|0
1652450650000|2022-05-13 14:04:10|4.15|2.75|4.1|2.7|4.15|2.75|4.1|2.7|0
1652450660000|2022-05-13 14:04:20|4.09|2.69|4.11|2.71|4.11|2.71|4.07|2.67|0
1652450670000|2022-05-13 14:04:30|4.09|2.69|4.09|2.69|4.09|2.69|4.08|2.68|0
1652450680000|2022-05-13 14:04:40|4.1|2.7|4.11|2.71|4.11|2.71|4.08|2.68|0
1652450690000|2022-05-13 14:04:50|4.13|2.73|4.14|2.74|4.14|2.74|4.13|2.73|0
1652450700000|2022-05-13 14:05:00|4.17|2.77|4.14|2.74|4.17|2.77|4.14|2.74|0
1652450710000|2022-05-13 14:05:10|4.16|2.76|4.17|2.77|4.17|2.77|4.15|2.75|0
1652450720000|2022-05-13 14:05:20|4.18|2.78|4.14|2.74|4.18|2.78|4.14|2.74|0
1652450730000|2022-05-13 14:05:30|4.11|2.71|4.11|2.71|4.12|2.72|4.1|2.7|0
1652450740000|2022-05-13 14:05:40|4.09|2.69|4.12|2.72|4.12|2.72|4.09|2.69|0
1652450750000|2022-05-13 14:05:50|4.13|2.73|4.14|2.74|4.15|2.75|4.13|2.73|0
1652450760000|2022-05-13 14:06:00|4.13|2.73|4.19|2.79|4.19|2.79|4.13|2.73|0
1652450770000|2022-05-13 14:06:10|4.18|2.78|4.19|2.79|4.19|2.79|4.18|2.78|0
1652450780000|2022-05-13 14:06:20|4.18|2.78|4.14|2.74|4.18|2.78|4.14|2.74|0
1652450790000|2022-05-13 14:06:30|4.12|2.72|4.13|2.73|4.14|2.74|4.12|2.72|0
1652450800000|2022-05-13 14:06:40|4.12|2.72|4.1|2.7|4.12|2.72|4.1|2.7|0
1652450810000|2022-05-13 14:06:50|4.08|2.68|4.1|2.7|4.1|2.7|4.07|2.67|0
1652450820000|2022-05-13 14:07:00|4.09|2.69|4.15|2.75|4.15|2.75|4.09|2.69|0
1652450830000|2022-05-13 14:07:10|4.14|2.74|4.11|2.71|4.15|2.75|4.11|2.71|0
1652450840000|2022-05-13 14:07:20|4.1|2.7|4.1|2.7|4.1|2.7|4.09|2.69|0
1652450850000|2022-05-13 14:07:30|4.09|2.69|4.08|2.68|4.1|2.7|4.08|2.68|0
1652450860000|2022-05-13 14:07:40|4.07|2.67|4.08|2.68|4.08|2.68|4.07|2.67|0
1652450870000|2022-05-13 14:07:50|4.02|2.62|3.99|2.59|4.02|2.62|3.99|2.59|0
1652450880000|2022-05-13 14:08:00|3.98|2.58|3.96|2.56|3.98|2.58|3.92|2.52|0
1652450890000|2022-05-13 14:08:10|3.98|2.58|3.96|2.56|3.98|2.58|3.92|2.52|0
1652450900000|2022-05-13 14:08:20|3.95|2.55|3.99|2.59|3.99|2.59|3.95|2.55|0
1652450910000|2022-05-13 14:08:30|4.03|2.63|4.07|2.67|4.07|2.67|4.03|2.63|0
1652450920000|2022-05-13 14:08:40|4.05|2.65|4.14|2.74|4.14|2.74|4.05|2.65|0
1652450930000|2022-05-13 14:08:50|4.16|2.76|4.16|2.76|4.19|2.79|4.16|2.76|0
1652450940000|2022-05-13 14:09:00|4.18|2.78|4.16|2.76|4.18|2.78|4.15|2.75|0
1652450950000|2022-05-13 14:09:10|4.15|2.75|4.14|2.74|4.15|2.75|4.12|2.72|0
1652450960000|2022-05-13 14:09:20|4.13|2.73|4.13|2.73|4.13|2.73|4.13|2.73|0
1652450970000|2022-05-13 14:09:30|4.14|2.74|4.1|2.7|4.14|2.74|4.1|2.7|0
1652450980000|2022-05-13 14:09:40|4.08|2.68|4.1|2.7|4.1|2.7|4.08|2.68|0
1652450990000|2022-05-13 14:09:50|4.15|2.75|4.15|2.75|4.15|2.75|4.14|2.74|0
1652451000000|2022-05-13 14:10:00|4.16|2.76|4.08|2.68|4.16|2.76|4.08|2.68|0
1652451010000|2022-05-13 14:10:10|4.07|2.67|4.09|2.69|4.1|2.7|4.07|2.67|0
1652451020000|2022-05-13 14:10:20|4.12|2.72|4.16|2.76|4.16|2.76|4.12|2.72|0
1652451030000|2022-05-13 14:10:30|4.17|2.77|4.22|2.82|4.22|2.82|4.17|2.77|0
1652451040000|2022-05-13 14:10:40|4.24|2.84|4.26|2.86|4.26|2.86|4.24|2.84|0
1652451050000|2022-05-13 14:10:50|4.23|2.83|4.21|2.81|4.23|2.83|4.21|2.81|0
1652451060000|2022-05-13 14:11:00|4.22|2.82|4.21|2.81|4.22|2.82|4.19|2.79|0
1652451070000|2022-05-13 14:11:10|4.19|2.79|4.14|2.74|4.19|2.79|4.14|2.74|0
1652451080000|2022-05-13 14:11:20|4.12|2.72|4.07|2.67|4.12|2.72|4.07|2.67|0
1652451090000|2022-05-13 14:11:30|4.02|2.62|4.11|2.71|4.11|2.71|4.02|2.62|0
1652451100000|2022-05-13 14:11:40|4.16|2.76|4.21|2.81|4.21|2.81|4.16|2.76|0
1652451110000|2022-05-13 14:11:50|4.2|2.8|4.18|2.78|4.21|2.81|4.18|2.78|0
1652451120000|2022-05-13 14:12:00|4.2|2.8|4.19|2.79|4.21|2.81|4.18|2.78|0
1652451130000|2022-05-13 14:12:10|4.18|2.78|4.16|2.76|4.19|2.79|4.14|2.74|0
1652451140000|2022-05-13 14:12:20|4.14|2.74|4.11|2.71|4.14|2.74|4.07|2.67|0
1652451150000|2022-05-13 14:12:30|4.12|2.72|4.09|2.69|4.13|2.73|4.09|2.69|0
1652451160000|2022-05-13 14:12:40|4.11|2.71|4.1|2.7|4.12|2.72|4.09|2.69|0
1652451170000|2022-05-13 14:12:50|4.09|2.69|4.1|2.7|4.12|2.72|4.09|2.69|0
1652451180000|2022-05-13 14:13:00|4.12|2.72|4.1|2.7|4.13|2.73|4.1|2.7|0
1652451190000|2022-05-13 14:13:10|4.11|2.71|4.14|2.74|4.14|2.74|4.11|2.71|0
1652451200000|2022-05-13 14:13:20|4.12|2.72|4.04|2.64|4.12|2.72|4.04|2.64|0
1652451210000|2022-05-13 14:13:30|4.08|2.68|4.11|2.71|4.11|2.71|4.08|2.68|0
1652451220000|2022-05-13 14:13:40|4.13|2.73|4.14|2.74|4.16|2.76|4.13|2.73|0
1652451230000|2022-05-13 14:13:50|4.13|2.73|4.14|2.74|4.14|2.74|4.13|2.73|0
1652451240000|2022-05-13 14:14:00|4.15|2.75|4.15|2.75|4.19|2.79|4.13|2.73|0
1652451250000|2022-05-13 14:14:10|4.14|2.74|4.13|2.73|4.15|2.75|4.13|2.73|0
1652451260000|2022-05-13 14:14:20|4.08|2.68|4.1|2.7|4.12|2.72|4.08|2.68|0
1652451270000|2022-05-13 14:14:30|4.12|2.72|4.08|2.68|4.12|2.72|4.08|2.68|0
1652451280000|2022-05-13 14:14:40|4.24|2.84|4.24|2.84|4.29|2.89|4.24|2.84|0
1652451290000|2022-05-13 14:14:50|4.28|2.88|4.16|2.76|4.28|2.88|4.14|2.74|0
1652451300000|2022-05-13 14:15:00|4.17|2.77|4.16|2.76|4.17|2.77|4.12|2.72|0
1652451310000|2022-05-13 14:15:10|4.15|2.75|4.08|2.68|4.15|2.75|4.07|2.67|0
1652451320000|2022-05-13 14:15:20|4.09|2.69|4.09|2.69|4.09|2.69|4.08|2.68|0
1652451330000|2022-05-13 14:15:30|4.1|2.7|4.07|2.67|4.1|2.7|4.05|2.65|0
1652451340000|2022-05-13 14:15:40|4.11|2.71|4.16|2.76|4.16|2.76|4.11|2.71|0
1652451350000|2022-05-13 14:15:50|4.12|2.72|4.16|2.76|4.16|2.76|4.11|2.71|0
1652451360000|2022-05-13 14:16:00|4.19|2.79|4.15|2.75|4.19|2.79|4.15|2.75|0
1652451370000|2022-05-13 14:16:10|4.12|2.72|4.13|2.73|4.14|2.74|4.1|2.7|0
1652451380000|2022-05-13 14:16:20|4.14|2.74|4.16|2.76|4.16|2.76|4.14|2.74|0
1652451390000|2022-05-13 14:16:30|4.14|2.74|4.12|2.72|4.15|2.75|4.12|2.72|0
1652451400000|2022-05-13 14:16:40|4.1|2.7|4.12|2.72|4.12|2.72|4.07|2.67|0
1652451410000|2022-05-13 14:16:50|4.11|2.71|4.1|2.7|4.11|2.71|4.09|2.69|0
1652451420000|2022-05-13 14:17:00|4.13|2.73|4.15|2.75|4.17|2.77|4.13|2.73|0
1652451430000|2022-05-13 14:17:10|4.13|2.73|4.17|2.77|4.17|2.77|4.13|2.73|0
1652451440000|2022-05-13 14:17:20|4.19|2.79|4.19|2.79|4.19|2.79|4.17|2.77|0
1652451450000|2022-05-13 14:17:30|4.18|2.78|4.22|2.82|4.22|2.82|4.18|2.78|0
1652451460000|2022-05-13 14:17:40|4.15|2.75|4.12|2.72|4.15|2.75|4.12|2.72|0
1652451470000|2022-05-13 14:17:50|4.13|2.73|4.12|2.72|4.13|2.73|4.09|2.69|0
1652451480000|2022-05-13 14:18:00|4.14|2.74|4|2.6|4.14|2.74|4|2.6|0
1652451490000|2022-05-13 14:18:10|4.01|2.61|4.08|2.68|4.08|2.68|4.01|2.61|0
1652451500000|2022-05-13 14:18:20|4.09|2.69|4.01|2.61|4.09|2.69|4.01|2.61|0
1652451510000|2022-05-13 14:18:30|3.97|2.57|4.05|2.65|4.05|2.65|3.97|2.57|0
1652451520000|2022-05-13 14:18:40|4.04|2.64|4.1|2.7|4.11|2.71|4.04|2.64|0
1652451530000|2022-05-13 14:18:50|4.09|2.69|4.1|2.7|4.1|2.7|4.09|2.69|0
1652451540000|2022-05-13 14:19:00|4.13|2.73|4.14|2.74|4.14|2.74|4.11|2.71|0
1652451550000|2022-05-13 14:19:10|4.13|2.73|4.13|2.73|4.15|2.75|4.13|2.73|0
1652451560000|2022-05-13 14:19:20|4.12|2.72|4.09|2.69|4.13|2.73|4.09|2.69|0
1652451570000|2022-05-13 14:19:30|4.11|2.71|4.13|2.73|4.13|2.73|4.11|2.71|0
1652451580000|2022-05-13 14:19:40|4.16|2.76|4.13|2.73|4.16|2.76|4.13|2.73|0
1652451590000|2022-05-13 14:19:50|4.16|2.76|4.15|2.75|4.16|2.76|4.15|2.75|0
1652451600000|2022-05-13 14:20:00|4.18|2.78|4.2|2.8|4.21|2.81|4.18|2.78|0
1652451610000|2022-05-13 14:20:10|4.19|2.79|4.22|2.82|4.22|2.82|4.19|2.79|0
1652451620000|2022-05-13 14:20:20|4.24|2.84|4.26|2.86|4.27|2.87|4.24|2.84|0
1652451630000|2022-05-13 14:20:30|4.27|2.87|4.32|2.92|4.33|2.93|4.27|2.87|0
1652451640000|2022-05-13 14:20:40|4.36|2.96|4.37|2.97|4.38|2.98|4.36|2.96|0
1652451650000|2022-05-13 14:20:50|4.39|2.99|4.44|3.04|4.44|3.04|4.39|2.99|0
1652451660000|2022-05-13 14:21:00|4.43|3.03|4.39|2.99|4.45|3.05|4.39|2.99|0
1652451670000|2022-05-13 14:21:10|4.4|3|4.39|2.99|4.4|3|4.37|2.97|0
1652451680000|2022-05-13 14:21:20|4.41|3.01|4.42|3.02|4.42|3.02|4.41|3.01|0
1652451690000|2022-05-13 14:21:30|4.4|3|4.39|2.99|4.4|3|4.38|2.98|0
1652451700000|2022-05-13 14:21:40|4.4|3|4.41|3.01|4.41|3.01|4.4|3|0
1652451710000|2022-05-13 14:21:50|4.4|3|4.43|3.03|4.45|3.05|4.4|3|0
1652451720000|2022-05-13 14:22:00|4.45|3.05|4.48|3.08|4.49|3.09|4.45|3.05|0
1652451730000|2022-05-13 14:22:10|4.53|3.13|4.55|3.15|4.55|3.15|4.53|3.13|0
1652451740000|2022-05-13 14:22:20|4.58|3.18|4.63|3.23|4.63|3.23|4.58|3.18|0
1652451750000|2022-05-13 14:22:30|4.62|3.22|4.63|3.23|4.64|3.24|4.62|3.22|0
1652451760000|2022-05-13 14:22:40|4.65|3.25|4.65|3.25|4.65|3.25|4.64|3.24|0
1652451770000|2022-05-13 14:22:50|4.68|3.28|4.68|3.28|4.68|3.28|4.65|3.25|0
1652451780000|2022-05-13 14:23:00|4.67|3.27|4.64|3.24|4.67|3.27|4.64|3.24|0
1652451790000|2022-05-13 14:23:10|4.63|3.23|4.63|3.23|4.64|3.24|4.63|3.23|0
1652451800000|2022-05-13 14:23:20|4.6|3.2|4.63|3.23|4.63|3.23|4.6|3.2|0
1652451810000|2022-05-13 14:23:30|4.64|3.24|4.62|3.22|4.65|3.25|4.61|3.21|0
1652451820000|2022-05-13 14:23:40|4.59|3.19|4.57|3.17|4.6|3.2|4.57|3.17|0
1652451830000|2022-05-13 14:23:50|4.56|3.16|4.58|3.18|4.58|3.18|4.55|3.15|0
1652451840000|2022-05-13 14:24:00|4.57|3.17|4.63|3.23|4.63|3.23|4.57|3.17|0
1652451850000|2022-05-13 14:24:10|4.64|3.24|4.61|3.21|4.64|3.24|4.61|3.21|0
1652451860000|2022-05-13 14:24:20|4.6|3.2|4.63|3.23|4.63|3.23|4.6|3.2|0
1652451870000|2022-05-13 14:24:30|4.66|3.26|4.65|3.25|4.66|3.26|4.64|3.24|0
1652451880000|2022-05-13 14:24:40|4.66|3.26|4.65|3.25|4.66|3.26|4.64|3.24|0
1652451890000|2022-05-13 14:24:50|4.64|3.24|4.66|3.26|4.67|3.27|4.64|3.24|0
1652451900000|2022-05-13 14:25:00|4.68|3.28|4.71|3.31|4.71|3.31|4.67|3.27|0
1652451910000|2022-05-13 14:25:10|4.72|3.32|4.71|3.31|4.72|3.32|4.71|3.31|0
1652451920000|2022-05-13 14:25:20|4.69|3.29|4.7|3.3|4.7|3.3|4.69|3.29|0
1652451930000|2022-05-13 14:25:30|4.69|3.29|4.7|3.3|4.7|3.3|4.68|3.28|0
1652451940000|2022-05-13 14:25:40|4.71|3.31|4.71|3.31|4.72|3.32|4.71|3.31|0
1652451950000|2022-05-13 14:25:50|4.72|3.32|4.69|3.29|4.72|3.32|4.69|3.29|0
1652451960000|2022-05-13 14:26:00|4.71|3.31|4.72|3.32|4.72|3.32|4.7|3.3|0
1652451970000|2022-05-13 14:26:10|4.71|3.31|4.69|3.29|4.73|3.33|4.69|3.29|0
1652451980000|2022-05-13 14:26:20|4.7|3.3|4.72|3.32|4.72|3.32|4.7|3.3|0
1652451990000|2022-05-13 14:26:30|4.71|3.31|4.7|3.3|4.72|3.32|4.7|3.3|0
1652452000000|2022-05-13 14:26:40|4.69|3.29|4.71|3.31|4.71|3.31|4.69|3.29|0
1652452010000|2022-05-13 14:26:50|4.7|3.3|4.68|3.28|4.7|3.3|4.66|3.26|0
1652452020000|2022-05-13 14:27:00|4.69|3.29|4.68|3.28|4.69|3.29|4.68|3.28|0
1652452030000|2022-05-13 14:27:10|4.69|3.29|4.63|3.23|4.69|3.29|4.63|3.23|0
1652452040000|2022-05-13 14:27:20|4.62|3.22|4.61|3.21|4.62|3.22|4.59|3.19|0
1652452050000|2022-05-13 14:27:30|4.6|3.2|4.58|3.18|4.6|3.2|4.56|3.16|0
1652452060000|2022-05-13 14:27:40|4.61|3.21|4.66|3.26|4.66|3.26|4.61|3.21|0
1652452070000|2022-05-13 14:27:50|4.67|3.27|4.69|3.29|4.69|3.29|4.67|3.27|0
1652452080000|2022-05-13 14:28:00|4.68|3.28|4.73|3.33|4.73|3.33|4.68|3.28|0
1652452090000|2022-05-13 14:28:10|4.72|3.32|4.75|3.35|4.75|3.35|4.71|3.31|0
1652452100000|2022-05-13 14:28:20|4.77|3.37|4.77|3.37|4.77|3.37|4.77|3.37|0
1652452110000|2022-05-13 14:28:30|4.78|3.38|4.79|3.39|4.8|3.4|4.78|3.38|0
1652452120000|2022-05-13 14:28:40|4.8|3.4|4.78|3.38|4.8|3.4|4.78|3.38|0
1652452130000|2022-05-13 14:28:50|4.79|3.39|4.79|3.39|4.79|3.39|4.78|3.38|0
1652452140000|2022-05-13 14:29:00|4.8|3.4|4.76|3.36|4.8|3.4|4.76|3.36|0
1652452150000|2022-05-13 14:29:10|4.77|3.37|4.65|3.25|4.77|3.37|4.65|3.25|0
1652452160000|2022-05-13 14:29:20|4.64|3.24|4.63|3.23|4.64|3.24|4.63|3.23|0
1652452170000|2022-05-13 14:29:30|4.64|3.24|4.66|3.26|4.68|3.28|4.64|3.24|0
1652452180000|2022-05-13 14:29:40|4.64|3.24|4.64|3.24|4.64|3.24|4.62|3.22|0
1652452190000|2022-05-13 14:29:50|4.63|3.23|4.6|3.2|4.63|3.23|4.6|3.2|0
1652452200000|2022-05-13 14:30:00|4.61|3.21|4.63|3.23|4.64|3.24|4.61|3.21|0
1652452210000|2022-05-13 14:30:10|4.62|3.22|4.62|3.22|4.62|3.22|4.62|3.22|0
1652452220000|2022-05-13 14:30:20|4.63|3.23|4.6|3.2|4.63|3.23|4.6|3.2|0
1652452230000|2022-05-13 14:30:30|4.59|3.19|4.59|3.19|4.62|3.22|4.59|3.19|0
1652452240000|2022-05-13 14:30:40|4.58|3.18|4.58|3.18|4.6|3.2|4.58|3.18|0
1652452250000|2022-05-13 14:30:50|4.59|3.19|4.61|3.21|4.61|3.21|4.58|3.18|0
1652452260000|2022-05-13 14:31:00|4.59|3.19|4.58|3.18|4.59|3.19|4.57|3.17|0
1652452270000|2022-05-13 14:31:10|4.6|3.2|4.58|3.18|4.6|3.2|4.58|3.18|0
1652452280000|2022-05-13 14:31:20|4.59|3.19|4.6|3.2|4.6|3.2|4.57|3.17|0
1652452290000|2022-05-13 14:31:30|4.59|3.19|4.59|3.19|4.6|3.2|4.59|3.19|0
1652452300000|2022-05-13 14:31:40|4.72|3.32|4.13|2.73|4.73|3.33|4.12|2.72|0
1652452310000|2022-05-13 14:31:50|4.12|2.72|4.12|2.72|4.12|2.72|4.11|2.71|0
1652452320000|2022-05-13 14:32:00|4.15|2.75|4.3|2.9|4.31|2.91|4.15|2.75|0
1652452330000|2022-05-13 14:32:10|4.34|2.94|4.33|2.93|4.34|2.94|4.33|2.93|0
1652452340000|2022-05-13 14:32:20|4.35|2.95|4.36|2.96|4.36|2.96|4.35|2.95|0
1652452350000|2022-05-13 14:32:30|4.32|2.92|4.33|2.93|4.33|2.93|4.32|2.92|0
1652452360000|2022-05-13 14:32:40|4.32|2.92|4.35|2.95|4.37|2.97|4.32|2.92|0
1652452370000|2022-05-13 14:32:50|4.36|2.96|4.36|2.96|4.37|2.97|4.36|2.96|0
1652452380000|2022-05-13 14:33:00|4.38|2.98|4.36|2.96|4.38|2.98|4.36|2.96|0
1652452390000|2022-05-13 14:33:10|4.35|2.95|4.35|2.95|4.35|2.95|4.33|2.93|0
1652452400000|2022-05-13 14:33:20|4.34|2.94|4.33|2.93|4.34|2.94|4.32|2.92|0
1652452410000|2022-05-13 14:33:30|4.32|2.92|4.32|2.92|4.34|2.94|4.32|2.92|0
1652452420000|2022-05-13 14:33:40|4.31|2.91|4.28|2.88|4.31|2.91|4.27|2.87|0
1652452430000|2022-05-13 14:33:50|4.27|2.87|4.25|2.85|4.27|2.87|4.25|2.85|0
1652452440000|2022-05-13 14:34:00|4.26|2.86|4.31|2.91|4.31|2.91|4.26|2.86|0
1652452450000|2022-05-13 14:34:10|4.3|2.9|4.3|2.9|4.3|2.9|4.3|2.9|0
1652452460000|2022-05-13 14:34:20|4.31|2.91|4.32|2.92|4.33|2.93|4.31|2.91|0
1652452470000|2022-05-13 14:34:30|4.33|2.93|4.32|2.92|4.33|2.93|4.31|2.91|0
1652452480000|2022-05-13 14:34:40|4.33|2.93|4.34|2.94|4.34|2.94|4.33|2.93|0
1652452490000|2022-05-13 14:34:50|4.33|2.93|4.34|2.94|4.34|2.94|4.33|2.93|0
1652452500000|2022-05-13 14:35:00|4.35|2.95|4.34|2.94|4.35|2.95|4.32|2.92|0
1652452510000|2022-05-13 14:35:10|4.36|2.96|4.36|2.96|4.36|2.96|4.35|2.95|0
1652452530000|2022-05-13 14:35:30|4.35|2.95|4.36|2.96|4.36|2.96|4.34|2.94|0
1652452540000|2022-05-13 14:35:40|4.37|2.97|4.41|3.01|4.41|3.01|4.36|2.96|0
1652452550000|2022-05-13 14:35:50|4.4|3|4.35|2.95|4.4|3|4.35|2.95|0
1652452560000|2022-05-13 14:36:00|4.34|2.94|4.35|2.95|4.35|2.95|4.34|2.94|0
1652452570000|2022-05-13 14:36:10|4.3|2.9|4.28|2.88|4.3|2.9|4.28|2.88|0
1652452580000|2022-05-13 14:36:20|4.27|2.87|4.27|2.87|4.27|2.87|4.26|2.86|0
1652452590000|2022-05-13 14:36:30|4.28|2.88|4.27|2.87|4.28|2.88|4.26|2.86|0
1652452600000|2022-05-13 14:36:40|4.26|2.86|4.29|2.89|4.29|2.89|4.26|2.86|0
1652452610000|2022-05-13 14:36:50|4.28|2.88|4.29|2.89|4.29|2.89|4.27|2.87|0
1652452620000|2022-05-13 14:37:00|4.32|2.92|4.38|2.98|4.38|2.98|4.32|2.92|0
1652452630000|2022-05-13 14:37:10|4.37|2.97|4.37|2.97|4.37|2.97|4.35|2.95|0
1652452640000|2022-05-13 14:37:20|4.38|2.98|4.36|2.96|4.39|2.99|4.36|2.96|0
1652452650000|2022-05-13 14:37:30|4.37|2.97|4.38|2.98|4.38|2.98|4.37|2.97|0
1652452660000|2022-05-13 14:37:40|4.37|2.97|4.33|2.93|4.37|2.97|4.33|2.93|0
1652452670000|2022-05-13 14:37:50|4.3|2.9|4.29|2.89|4.31|2.91|4.29|2.89|0
1652452680000|2022-05-13 14:38:00|4.32|2.92|4.28|2.88|4.32|2.92|4.28|2.88|0
1652452690000|2022-05-13 14:38:10|4.29|2.89|4.3|2.9|4.3|2.9|4.28|2.88|0
1652452700000|2022-05-13 14:38:20|4.29|2.89|4.27|2.87|4.29|2.89|4.27|2.87|0
1652452710000|2022-05-13 14:38:30|4.24|2.84|4.18|2.78|4.24|2.84|4.18|2.78|0
1652452720000|2022-05-13 14:38:40|4.2|2.8|4.2|2.8|4.2|2.8|4.18|2.78|0
1652452730000|2022-05-13 14:38:50|4.21|2.81|4.26|2.86|4.26|2.86|4.21|2.81|0
1652452740000|2022-05-13 14:39:00|4.3|2.9|4.31|2.91|4.32|2.92|4.3|2.9|0
1652452750000|2022-05-13 14:39:10|4.35|2.95|4.33|2.93|4.35|2.95|4.32|2.92|0
1652452760000|2022-05-13 14:39:20|4.34|2.94|4.31|2.91|4.34|2.94|4.31|2.91|0
1652452770000|2022-05-13 14:39:30|4.3|2.9|4.26|2.86|4.3|2.9|4.26|2.86|0
1652452780000|2022-05-13 14:39:40|4.25|2.85|4.25|2.85|4.25|2.85|4.23|2.83|0
1652452790000|2022-05-13 14:39:50|4.27|2.87|4.28|2.88|4.28|2.88|4.26|2.86|0
1652452800000|2022-05-13 14:40:00|4.27|2.87|4.29|2.89|4.29|2.89|4.27|2.87|0
1652452810000|2022-05-13 14:40:10|4.26|2.86|4.23|2.83|4.26|2.86|4.23|2.83|0
1652452820000|2022-05-13 14:40:20|4.25|2.85|4.2|2.8|4.25|2.85|4.2|2.8|0
1652452830000|2022-05-13 14:40:30|4.21|2.81|4.17|2.77|4.21|2.81|4.17|2.77|0
1652452840000|2022-05-13 14:40:40|4.16|2.76|4.15|2.75|4.16|2.76|4.15|2.75|0
1652452850000|2022-05-13 14:40:50|4.14|2.74|4.15|2.75|4.15|2.75|4.12|2.72|0
1652452860000|2022-05-13 14:41:00|4.22|2.82|4.2|2.8|4.22|2.82|4.2|2.8|0
1652452870000|2022-05-13 14:41:10|4.21|2.81|4.19|2.79|4.21|2.81|4.18|2.78|0
1652452880000|2022-05-13 14:41:20|4.2|2.8|4.18|2.78|4.2|2.8|4.18|2.78|0
1652452890000|2022-05-13 14:41:30|4.17|2.77|4.15|2.75|4.17|2.77|4.15|2.75|0
1652452900000|2022-05-13 14:41:40|4.14|2.74|4.15|2.75|4.15|2.75|4.14|2.74|0
1652452910000|2022-05-13 14:41:50|4.16|2.76|4.15|2.75|4.16|2.76|4.15|2.75|0
1652452920000|2022-05-13 14:42:00|4.18|2.78|4.14|2.74|4.18|2.78|4.14|2.74|0
1652452930000|2022-05-13 14:42:10|4.12|2.72|4.11|2.71|4.13|2.73|4.11|2.71|0
1652452940000|2022-05-13 14:42:20|4.1|2.7|4.1|2.7|4.1|2.7|4.09|2.69|0
1652452950000|2022-05-13 14:42:30|4.08|2.68|4.11|2.71|4.11|2.71|4.08|2.68|0
1652452960000|2022-05-13 14:42:40|4.1|2.7|4.14|2.74|4.14|2.74|4.1|2.7|0
1652452970000|2022-05-13 14:42:50|4.11|2.71|4.13|2.73|4.14|2.74|4.11|2.71|0
1652452980000|2022-05-13 14:43:00|4.14|2.74|4.1|2.7|4.14|2.74|4.1|2.7|0
1652452990000|2022-05-13 14:43:10|4.09|2.69|4.08|2.68|4.09|2.69|4.07|2.67|0
1652453000000|2022-05-13 14:43:20|4.07|2.67|4.08|2.68|4.08|2.68|4.07|2.67|0
1652453010000|2022-05-13 14:43:30|4.07|2.67|4.06|2.66|4.07|2.67|4.06|2.66|0
1652453020000|2022-05-13 14:43:40|4.03|2.63|4.02|2.62|4.03|2.63|4.01|2.61|0
1652453030000|2022-05-13 14:43:50|4.01|2.61|3.95|2.55|4.01|2.61|3.95|2.55|0
1652453040000|2022-05-13 14:44:00|4|2.6|4.09|2.69|4.09|2.69|3.95|2.55|0
1652453050000|2022-05-13 14:44:10|4.1|2.7|4.17|2.77|4.17|2.77|4.1|2.7|0
1652453060000|2022-05-13 14:44:20|4.16|2.76|4.2|2.8|4.21|2.81|4.16|2.76|0
1652453070000|2022-05-13 14:44:30|4.19|2.79|4.18|2.78|4.19|2.79|4.18|2.78|0
1652453080000|2022-05-13 14:44:40|4.17|2.77|4.17|2.77|4.17|2.77|4.17|2.77|0
1652453090000|2022-05-13 14:44:50|4.14|2.74|4.12|2.72|4.14|2.74|4.12|2.72|0
1652453100000|2022-05-13 14:45:00|4.11|2.71|4.09|2.69|4.11|2.71|4.09|2.69|0
1652453110000|2022-05-13 14:45:10|4.12|2.72|4.07|2.67|4.12|2.72|4.07|2.67|0
1652453120000|2022-05-13 14:45:20|4.06|2.66|3.98|2.58|4.06|2.66|3.98|2.58|0
1652453130000|2022-05-13 14:45:30|3.95|2.55|3.92|2.52|3.96|2.56|3.92|2.52|0
1652453140000|2022-05-13 14:45:40|3.93|2.53|3.95|2.55|3.95|2.55|3.92|2.52|0
1652453150000|2022-05-13 14:45:50|3.98|2.58|3.98|2.58|3.98|2.58|3.98|2.58|0
1652453160000|2022-05-13 14:46:00|3.99|2.59|4.03|2.63|4.03|2.63|3.99|2.59|0
1652453170000|2022-05-13 14:46:10|4.04|2.64|4.1|2.7|4.1|2.7|4.04|2.64|0
1652453180000|2022-05-13 14:46:20|4.12|2.72|4.09|2.69|4.12|2.72|4.09|2.69|0
1652453190000|2022-05-13 14:46:30|4.08|2.68|4.08|2.68|4.09|2.69|4.07|2.67|0
1652453200000|2022-05-13 14:46:40|4.07|2.67|4.13|2.73|4.13|2.73|4.07|2.67|0
1652453210000|2022-05-13 14:46:50|4.16|2.76|4.17|2.77|4.17|2.77|4.16|2.76|0
1652453220000|2022-05-13 14:47:00|4.18|2.78|4.23|2.83|4.23|2.83|4.18|2.78|0
1652453230000|2022-05-13 14:47:10|4.2|2.8|4.24|2.84|4.24|2.84|4.2|2.8|0
1652453240000|2022-05-13 14:47:20|4.28|2.88|4.29|2.89|4.29|2.89|4.28|2.88|0
1652453250000|2022-05-13 14:47:30|4.3|2.9|4.26|2.86|4.3|2.9|4.26|2.86|0
1652453260000|2022-05-13 14:47:40|4.24|2.84|4.26|2.86|4.27|2.87|4.24|2.84|0
1652453270000|2022-05-13 14:47:50|4.28|2.88|4.26|2.86|4.28|2.88|4.26|2.86|0
1652453280000|2022-05-13 14:48:00|4.24|2.84|4.2|2.8|4.24|2.84|4.19|2.79|0
1652453290000|2022-05-13 14:48:10|4.19|2.79|4.21|2.81|4.21|2.81|4.19|2.79|0
1652453300000|2022-05-13 14:48:20|4.23|2.83|4.25|2.85|4.25|2.85|4.23|2.83|0
1652453310000|2022-05-13 14:48:30|4.27|2.87|4.26|2.86|4.27|2.87|4.24|2.84|0
1652453320000|2022-05-13 14:48:40|4.25|2.85|4.24|2.84|4.26|2.86|4.24|2.84|0
1652453330000|2022-05-13 14:48:50|4.23|2.83|4.21|2.81|4.23|2.83|4.2|2.8|0
1652453340000|2022-05-13 14:49:00|4.23|2.83|4.26|2.86|4.26|2.86|4.23|2.83|0
1652453350000|2022-05-13 14:49:10|4.24|2.84|4.23|2.83|4.24|2.84|4.21|2.81|0
1652453360000|2022-05-13 14:49:20|4.22|2.82|4.2|2.8|4.22|2.82|4.2|2.8|0
1652453370000|2022-05-13 14:49:30|4.19|2.79|4.18|2.78|4.19|2.79|4.18|2.78|0
1652453380000|2022-05-13 14:49:40|4.17|2.77|4.19|2.79|4.19|2.79|4.16|2.76|0
1652453390000|2022-05-13 14:49:50|4.21|2.81|4.18|2.78|4.22|2.82|4.18|2.78|0
1652453400000|2022-05-13 14:50:00|4.17|2.77|4.14|2.74|4.17|2.77|4.14|2.74|0
1652453410000|2022-05-13 14:50:10|4.16|2.76|4.14|2.74|4.16|2.76|4.14|2.74|0
1652453420000|2022-05-13 14:50:20|4.15|2.75|4.16|2.76|4.16|2.76|4.15|2.75|0
1652453430000|2022-05-13 14:50:30|4.14|2.74|4.15|2.75|4.15|2.75|4.14|2.74|0
1652453440000|2022-05-13 14:50:40|4.16|2.76|4.17|2.77|4.17|2.77|4.16|2.76|0
1652453450000|2022-05-13 14:50:50|4.18|2.78|4.21|2.81|4.21|2.81|4.18|2.78|0
1652453460000|2022-05-13 14:51:00|4.22|2.82|4.19|2.79|4.26|2.86|4.19|2.79|0
1652453470000|2022-05-13 14:51:10|4.22|2.82|4.25|2.85|4.25|2.85|4.22|2.82|0
1652453480000|2022-05-13 14:51:20|4.26|2.86|4.26|2.86|4.26|2.86|4.25|2.85|0
1652453490000|2022-05-13 14:51:30|4.27|2.87|4.27|2.87|4.27|2.87|4.27|2.87|0
1652453500000|2022-05-13 14:51:40|4.28|2.88|4.26|2.86|4.28|2.88|4.23|2.83|0
1652453510000|2022-05-13 14:51:50|4.27|2.87|4.26|2.86|4.27|2.87|4.26|2.86|0
1652453520000|2022-05-13 14:52:00|4.27|2.87|4.33|2.93|4.33|2.93|4.27|2.87|0
1652453530000|2022-05-13 14:52:10|4.31|2.91|4.28|2.88|4.31|2.91|4.28|2.88|0
1652453540000|2022-05-13 14:52:20|4.27|2.87|4.25|2.85|4.28|2.88|4.25|2.85|0
1652453550000|2022-05-13 14:52:30|4.28|2.88|4.29|2.89|4.29|2.89|4.26|2.86|0
1652453560000|2022-05-13 14:52:40|4.32|2.92|4.34|2.94|4.34|2.94|4.3|2.9|0
1652453570000|2022-05-13 14:52:50|4.33|2.93|4.35|2.95|4.35|2.95|4.33|2.93|0
1652453580000|2022-05-13 14:53:00|4.37|2.97|4.42|3.02|4.42|3.02|4.37|2.97|0
1652453590000|2022-05-13 14:53:10|4.44|3.04|4.45|3.05|4.45|3.05|4.43|3.03|0
1652453600000|2022-05-13 14:53:20|4.43|3.03|4.43|3.03|4.44|3.04|4.42|3.02|0
1652453610000|2022-05-13 14:53:30|4.39|2.99|4.44|3.04|4.44|3.04|4.39|2.99|0
1652453620000|2022-05-13 14:53:40|4.45|3.05|4.46|3.06|4.46|3.06|4.45|3.05|0
1652453630000|2022-05-13 14:53:50|4.44|3.04|4.46|3.06|4.46|3.06|4.44|3.04|0
1652453640000|2022-05-13 14:54:00|4.47|3.07|4.47|3.07|4.47|3.07|4.47|3.07|0
1652453650000|2022-05-13 14:54:10|4.46|3.06|4.45|3.05|4.46|3.06|4.45|3.05|0
1652453660000|2022-05-13 14:54:20|4.46|3.06|4.5|3.1|4.5|3.1|4.46|3.06|0
1652453670000|2022-05-13 14:54:30|4.49|3.09|4.52|3.12|4.52|3.12|4.49|3.09|0
1652453680000|2022-05-13 14:54:40|4.53|3.13|4.52|3.12|4.53|3.13|4.52|3.12|0
1652453690000|2022-05-13 14:54:50|4.54|3.14|4.52|3.12|4.54|3.14|4.52|3.12|0
1652453700000|2022-05-13 14:55:00|4.54|3.14|4.55|3.15|4.57|3.17|4.54|3.14|0
1652453710000|2022-05-13 14:55:10|4.53|3.13|4.52|3.12|4.53|3.13|4.52|3.12|0
1652453720000|2022-05-13 14:55:20|4.53|3.13|4.52|3.12|4.54|3.14|4.52|3.12|0
1652453730000|2022-05-13 14:55:30|4.51|3.11|4.49|3.09|4.51|3.11|4.49|3.09|0
1652453740000|2022-05-13 14:55:40|4.51|3.11|4.52|3.12|4.52|3.12|4.51|3.11|0
1652453750000|2022-05-13 14:55:50|4.53|3.13|4.53|3.13|4.53|3.13|4.51|3.11|0
1652453760000|2022-05-13 14:56:00|4.56|3.16|4.61|3.21|4.61|3.21|4.56|3.16|0
1652453770000|2022-05-13 14:56:10|4.6|3.2|4.59|3.19|4.6|3.2|4.58|3.18|0
1652453780000|2022-05-13 14:56:20|4.57|3.17|4.56|3.16|4.57|3.17|4.55|3.15|0
1652453790000|2022-05-13 14:56:30|4.55|3.15|4.54|3.14|4.55|3.15|4.54|3.14|0
1652453800000|2022-05-13 14:56:40|4.52|3.12|4.49|3.09|4.53|3.13|4.49|3.09|0
1652453810000|2022-05-13 14:56:50|4.45|3.05|4.45|3.05|4.45|3.05|4.44|3.04|0
1652453820000|2022-05-13 14:57:00|4.43|3.03|4.46|3.06|4.46|3.06|4.43|3.03|0
1652453830000|2022-05-13 14:57:10|4.45|3.05|4.44|3.04|4.46|3.06|4.44|3.04|0
1652453840000|2022-05-13 14:57:20|4.43|3.03|4.45|3.05|4.45|3.05|4.43|3.03|0
1652453850000|2022-05-13 14:57:30|4.43|3.03|4.42|3.02|4.44|3.04|4.42|3.02|0
1652453860000|2022-05-13 14:57:40|4.41|3.01|4.43|3.03|4.43|3.03|4.39|2.99|0
1652453870000|2022-05-13 14:57:50|4.44|3.04|4.44|3.04|4.46|3.06|4.44|3.04|0
1652453880000|2022-05-13 14:58:00|4.42|3.02|4.46|3.06|4.46|3.06|4.42|3.02|0
1652453890000|2022-05-13 14:58:10|4.44|3.04|4.46|3.06|4.46|3.06|4.44|3.04|0
1652453900000|2022-05-13 14:58:20|4.47|3.07|4.44|3.04|4.47|3.07|4.44|3.04|0
1652453910000|2022-05-13 14:58:30|4.41|3.01|4.44|3.04|4.44|3.04|4.41|3.01|0
1652453920000|2022-05-13 14:58:40|4.43|3.03|4.46|3.06|4.46|3.06|4.43|3.03|0
1652453930000|2022-05-13 14:58:50|4.47|3.07|4.45|3.05|4.47|3.07|4.45|3.05|0
1652453940000|2022-05-13 14:59:00|4.44|3.04|4.49|3.09|4.49|3.09|4.44|3.04|0
1652453950000|2022-05-13 14:59:10|4.52|3.12|4.52|3.12|4.52|3.12|4.51|3.11|0
1652453960000|2022-05-13 14:59:20|4.51|3.11|4.5|3.1|4.51|3.11|4.5|3.1|0
1652453970000|2022-05-13 14:59:30|4.51|3.11|4.5|3.1|4.53|3.13|4.5|3.1|0
1652453980000|2022-05-13 14:59:40|4.49|3.09|4.48|3.08|4.49|3.09|4.47|3.07|0
1652453990000|2022-05-13 14:59:50|4.47|3.07|4.46|3.06|4.47|3.07|4.45|3.05|0
1652454000000|2022-05-13 15:00:00|4.43|3.03|4.44|3.04|4.44|3.04|4.42|3.02|0
1652454020000|2022-05-13 15:00:20|4.43|3.03|4.42|3.02|4.43|3.03|4.41|3.01|0
1652454030000|2022-05-13 15:00:30|4.44|3.04|4.45|3.05|4.47|3.07|4.44|3.04|0
1652454040000|2022-05-13 15:00:40|4.43|3.03|4.43|3.03|4.43|3.03|4.43|3.03|0
1652454060000|2022-05-13 15:01:00|4.4|3|4.31|2.91|4.4|3|4.31|2.91|0
1652454070000|2022-05-13 15:01:10|4.3|2.9|4.32|2.92|4.33|2.93|4.3|2.9|0
1652454080000|2022-05-13 15:01:20|4.29|2.89|4.29|2.89|4.3|2.9|4.29|2.89|0
1652454090000|2022-05-13 15:01:30|4.26|2.86|4.23|2.83|4.27|2.87|4.23|2.83|0
1652454100000|2022-05-13 15:01:40|4.27|2.87|4.23|2.83|4.27|2.87|4.22|2.82|0
1652454110000|2022-05-13 15:01:50|4.24|2.84|4.29|2.89|4.29|2.89|4.24|2.84|0
1652454120000|2022-05-13 15:02:00|4.31|2.91|4.3|2.9|4.31|2.91|4.3|2.9|0
1652454130000|2022-05-13 15:02:10|4.31|2.91|4.36|2.96|4.36|2.96|4.31|2.91|0
1652454140000|2022-05-13 15:02:20|4.34|2.94|4.38|2.98|4.38|2.98|4.34|2.94|0
1652454150000|2022-05-13 15:02:30|4.36|2.96|4.35|2.95|4.37|2.97|4.35|2.95|0
1652454160000|2022-05-13 15:02:40|4.36|2.96|4.39|2.99|4.39|2.99|4.36|2.96|0
1652454170000|2022-05-13 15:02:50|4.42|3.02|4.44|3.04|4.45|3.05|4.42|3.02|0
1652454180000|2022-05-13 15:03:00|4.49|3.09|4.48|3.08|4.49|3.09|4.47|3.07|0
1652454190000|2022-05-13 15:03:10|4.46|3.06|4.43|3.03|4.49|3.09|4.43|3.03|0
1652454200000|2022-05-13 15:03:20|4.42|3.02|4.42|3.02|4.42|3.02|4.42|3.02|0
1652454210000|2022-05-13 15:03:30|4.39|2.99|4.38|2.98|4.39|2.99|4.36|2.96|0
1652454220000|2022-05-13 15:03:40|4.37|2.97|4.42|3.02|4.42|3.02|4.37|2.97|0
1652454230000|2022-05-13 15:03:50|4.43|3.03|4.42|3.02|4.43|3.03|4.42|3.02|0
1652454240000|2022-05-13 15:04:00|4.4|3|4.34|2.94|4.4|3|4.34|2.94|0
1652454250000|2022-05-13 15:04:10|4.36|2.96|4.37|2.97|4.37|2.97|4.35|2.95|0
1652454260000|2022-05-13 15:04:20|4.4|3|4.31|2.91|4.4|3|4.31|2.91|0
1652454270000|2022-05-13 15:04:30|4.3|2.9|4.31|2.91|4.32|2.92|4.3|2.9|0
1652454280000|2022-05-13 15:04:40|4.3|2.9|4.31|2.91|4.31|2.91|4.3|2.9|0
1652454290000|2022-05-13 15:04:50|4.33|2.93|4.34|2.94|4.34|2.94|4.33|2.93|0
1652454300000|2022-05-13 15:05:00|4.37|2.97|4.35|2.95|4.37|2.97|4.35|2.95|0
1652454310000|2022-05-13 15:05:10|4.4|3|4.42|3.02|4.42|3.02|4.38|2.98|0
1652454320000|2022-05-13 15:05:20|4.43|3.03|4.45|3.05|4.45|3.05|4.43|3.03|0
1652454330000|2022-05-13 15:05:30|4.46|3.06|4.47|3.07|4.48|3.08|4.46|3.06|0
1652454340000|2022-05-13 15:05:40|4.48|3.08|4.5|3.1|4.5|3.1|4.48|3.08|0
1652454350000|2022-05-13 15:05:50|4.49|3.09|4.46|3.06|4.49|3.09|4.46|3.06|0
1652454360000|2022-05-13 15:06:00|4.44|3.04|4.47|3.07|4.47|3.07|4.43|3.03|0
1652454370000|2022-05-13 15:06:10|4.46|3.06|4.49|3.09|4.5|3.1|4.46|3.06|0
1652454380000|2022-05-13 15:06:20|4.48|3.08|4.48|3.08|4.49|3.09|4.48|3.08|0
1652454390000|2022-05-13 15:06:30|4.45|3.05|4.47|3.07|4.47|3.07|4.45|3.05|0
1652454400000|2022-05-13 15:06:40|4.46|3.06|4.47|3.07|4.48|3.08|4.46|3.06|0
1652454410000|2022-05-13 15:06:50|4.49|3.09|4.51|3.11|4.52|3.12|4.49|3.09|0
1652454420000|2022-05-13 15:07:00|4.49|3.09|4.52|3.12|4.52|3.12|4.49|3.09|0
1652454430000|2022-05-13 15:07:10|4.53|3.13|4.52|3.12|4.53|3.13|4.51|3.11|0
1652454440000|2022-05-13 15:07:20|4.53|3.13|4.52|3.12|4.53|3.13|4.51|3.11|0
1652454450000|2022-05-13 15:07:30|4.54|3.14|4.52|3.12|4.54|3.14|4.51|3.11|0
1652454460000|2022-05-13 15:07:40|4.54|3.14|4.54|3.14|4.54|3.14|4.53|3.13|0
1652454470000|2022-05-13 15:07:50|4.53|3.13|4.49|3.09|4.53|3.13|4.49|3.09|0
1652454480000|2022-05-13 15:08:00|4.48|3.08|4.43|3.03|4.48|3.08|4.43|3.03|0
1652454490000|2022-05-13 15:08:10|4.42|3.02|4.4|3|4.42|3.02|4.4|3|0
1652454500000|2022-05-13 15:08:20|4.41|3.01|4.45|3.05|4.45|3.05|4.41|3.01|0
1652454510000|2022-05-13 15:08:30|4.43|3.03|4.46|3.06|4.46|3.06|4.42|3.02|0
1652454520000|2022-05-13 15:08:40|4.47|3.07|4.49|3.09|4.49|3.09|4.45|3.05|0
1652454530000|2022-05-13 15:08:50|4.48|3.08|4.51|3.11|4.53|3.13|4.48|3.08|0
1652454540000|2022-05-13 15:09:00|4.53|3.13|4.51|3.11|4.54|3.14|4.51|3.11|0
1652454550000|2022-05-13 15:09:10|4.53|3.13|4.48|3.08|4.53|3.13|4.47|3.07|0
1652454560000|2022-05-13 15:09:20|4.47|3.07|4.48|3.08|4.49|3.09|4.47|3.07|0
1652454570000|2022-05-13 15:09:30|4.47|3.07|4.5|3.1|4.5|3.1|4.47|3.07|0
1652454580000|2022-05-13 15:09:40|4.51|3.11|4.53|3.13|4.54|3.14|4.51|3.11|0
1652454590000|2022-05-13 15:09:50|4.52|3.12|4.51|3.11|4.52|3.12|4.5|3.1|0
1652454600000|2022-05-13 15:10:00|4.5|3.1|4.55|3.15|4.55|3.15|4.5|3.1|0
1652454610000|2022-05-13 15:10:10|4.52|3.12|4.51|3.11|4.52|3.12|4.51|3.11|0
1652454620000|2022-05-13 15:10:20|4.45|3.05|4.48|3.08|4.48|3.08|4.45|3.05|0
1652454630000|2022-05-13 15:10:30|4.5|3.1|4.53|3.13|4.53|3.13|4.5|3.1|0
1652454640000|2022-05-13 15:10:40|4.55|3.15|4.55|3.15|4.55|3.15|4.54|3.14|0
1652454650000|2022-05-13 15:10:50|4.53|3.13|4.52|3.12|4.53|3.13|4.51|3.11|0
1652454660000|2022-05-13 15:11:00|4.54|3.14|4.45|3.05|4.54|3.14|4.45|3.05|0
1652454670000|2022-05-13 15:11:10|4.46|3.06|4.45|3.05|4.46|3.06|4.45|3.05|0
1652454680000|2022-05-13 15:11:20|4.47|3.07|4.45|3.05|4.47|3.07|4.45|3.05|0
1652454690000|2022-05-13 15:11:30|4.47|3.07|4.45|3.05|4.47|3.07|4.45|3.05|0
1652454700000|2022-05-13 15:11:40|4.46|3.06|4.45|3.05|4.46|3.06|4.44|3.04|0
1652454710000|2022-05-13 15:11:50|4.46|3.06|4.47|3.07|4.48|3.08|4.46|3.06|0
1652454720000|2022-05-13 15:12:00|4.48|3.08|4.47|3.07|4.5|3.1|4.47|3.07|0
1652454730000|2022-05-13 15:12:10|4.46|3.06|4.46|3.06|4.46|3.06|4.46|3.06|0
1652454740000|2022-05-13 15:12:20|4.48|3.08|4.51|3.11|4.51|3.11|4.46|3.06|0
1652454750000|2022-05-13 15:12:30|4.52|3.12|4.55|3.15|4.55|3.15|4.52|3.12|0
1652454760000|2022-05-13 15:12:40|4.56|3.16|4.51|3.11|4.56|3.16|4.51|3.11|0
1652454770000|2022-05-13 15:12:50|4.49|3.09|4.47|3.07|4.49|3.09|4.47|3.07|0
1652454780000|2022-05-13 15:13:00|4.5|3.1|4.51|3.11|4.52|3.12|4.5|3.1|0
1652454790000|2022-05-13 15:13:10|4.52|3.12|4.48|3.08|4.53|3.13|4.48|3.08|0
1652454800000|2022-05-13 15:13:20|4.49|3.09|4.49|3.09|4.5|3.1|4.48|3.08|0
1652454810000|2022-05-13 15:13:30|4.47|3.07|4.42|3.02|4.47|3.07|4.41|3.01|0
1652454820000|2022-05-13 15:13:40|4.41|3.01|4.44|3.04|4.45|3.05|4.4|3|0
1652454830000|2022-05-13 15:13:50|4.47|3.07|4.49|3.09|4.49|3.09|4.47|3.07|0
1652454840000|2022-05-13 15:14:00|4.46|3.06|4.45|3.05|4.46|3.06|4.43|3.03|0
1652454850000|2022-05-13 15:14:10|4.47|3.07|4.49|3.09|4.49|3.09|4.47|3.07|0
1652454860000|2022-05-13 15:14:20|4.51|3.11|4.53|3.13|4.53|3.13|4.51|3.11|0
1652454870000|2022-05-13 15:14:30|4.56|3.16|4.55|3.15|4.56|3.16|4.55|3.15|0
1652454880000|2022-05-13 15:14:40|4.53|3.13|4.51|3.11|4.53|3.13|4.51|3.11|0
1652454890000|2022-05-13 15:14:50|4.52|3.12|4.49|3.09|4.53|3.13|4.49|3.09|0
1652454900000|2022-05-13 15:15:00|4.45|3.05|4.41|3.01|4.47|3.07|4.41|3.01|0
1652454910000|2022-05-13 15:15:10|4.4|3|4.37|2.97|4.4|3|4.36|2.96|0
1652454920000|2022-05-13 15:15:20|4.4|3|4.4|3|4.44|3.04|4.4|3|0
1652454930000|2022-05-13 15:15:30|4.38|2.98|4.45|3.05|4.45|3.05|4.38|2.98|0
1652454940000|2022-05-13 15:15:40|4.47|3.07|4.49|3.09|4.49|3.09|4.46|3.06|0
1652454950000|2022-05-13 15:15:50|4.47|3.07|4.47|3.07|4.48|3.08|4.47|3.07|0
1652454960000|2022-05-13 15:16:00|4.46|3.06|4.39|2.99|4.46|3.06|4.39|2.99|0
1652454970000|2022-05-13 15:16:10|4.38|2.98|4.33|2.93|4.38|2.98|4.33|2.93|0
1652454980000|2022-05-13 15:16:20|4.32|2.92|4.27|2.87|4.32|2.92|4.27|2.87|0
1652454990000|2022-05-13 15:16:30|4.28|2.88|4.32|2.92|4.32|2.92|4.28|2.88|0
1652455000000|2022-05-13 15:16:40|4.34|2.94|4.36|2.96|4.37|2.97|4.34|2.94|0
1652455010000|2022-05-13 15:16:50|4.34|2.94|4.32|2.92|4.34|2.94|4.32|2.92|0
1652455020000|2022-05-13 15:17:00|4.35|2.95|4.32|2.92|4.35|2.95|4.32|2.92|0
1652455030000|2022-05-13 15:17:10|4.33|2.93|4.33|2.93|4.34|2.94|4.33|2.93|0
1652455040000|2022-05-13 15:17:20|4.34|2.94|4.32|2.92|4.34|2.94|4.32|2.92|0
1652455050000|2022-05-13 15:17:30|4.35|2.95|4.38|2.98|4.38|2.98|4.35|2.95|0
1652455060000|2022-05-13 15:17:40|4.43|3.03|4.38|2.98|4.44|3.04|4.38|2.98|0
1652455070000|2022-05-13 15:17:50|4.37|2.97|4.38|2.98|4.38|2.98|4.37|2.97|0
1652455080000|2022-05-13 15:18:00|4.42|3.02|4.42|3.02|4.44|3.04|4.42|3.02|0
1652455090000|2022-05-13 15:18:10|4.43|3.03|4.41|3.01|4.44|3.04|4.41|3.01|0
1652455100000|2022-05-13 15:18:20|4.4|3|4.41|3.01|4.41|3.01|4.39|2.99|0
1652455110000|2022-05-13 15:18:30|4.45|3.05|4.44|3.04|4.45|3.05|4.44|3.04|0
1652455120000|2022-05-13 15:18:40|4.43|3.03|4.41|3.01|4.43|3.03|4.4|3|0
1652455130000|2022-05-13 15:18:50|4.42|3.02|4.42|3.02|4.42|3.02|4.39|2.99|0
1652455140000|2022-05-13 15:19:00|4.44|3.04|4.45|3.05|4.45|3.05|4.43|3.03|0
1652455150000|2022-05-13 15:19:10|4.43|3.03|4.39|2.99|4.43|3.03|4.39|2.99|0
1652455160000|2022-05-13 15:19:20|4.4|3|4.28|2.88|4.4|3|4.28|2.88|0
1652455170000|2022-05-13 15:19:30|4.3|2.9|4.26|2.86|4.3|2.9|4.26|2.86|0
1652455180000|2022-05-13 15:19:40|4.27|2.87|4.24|2.84|4.27|2.87|4.24|2.84|0
1652455190000|2022-05-13 15:19:50|4.26|2.86|4.34|2.94|4.34|2.94|4.26|2.86|0
1652455200000|2022-05-13 15:20:00|4.33|2.93|4.41|3.01|4.41|3.01|4.33|2.93|0
1652455210000|2022-05-13 15:20:10|4.45|3.05|4.48|3.08|4.48|3.08|4.45|3.05|0
1652455220000|2022-05-13 15:20:20|4.46|3.06|4.49|3.09|4.49|3.09|4.46|3.06|0
1652455230000|2022-05-13 15:20:30|4.47|3.07|4.46|3.06|4.49|3.09|4.46|3.06|0
1652455240000|2022-05-13 15:20:40|4.48|3.08|4.46|3.06|4.48|3.08|4.46|3.06|0
1652455250000|2022-05-13 15:20:50|4.44|3.04|4.49|3.09|4.49|3.09|4.43|3.03|0
1652455260000|2022-05-13 15:21:00|4.48|3.08|4.47|3.07|4.5|3.1|4.47|3.07|0
1652455270000|2022-05-13 15:21:10|4.46|3.06|4.47|3.07|4.47|3.07|4.46|3.06|0
1652455280000|2022-05-13 15:21:20|4.48|3.08|4.52|3.12|4.53|3.13|4.48|3.08|0
1652455290000|2022-05-13 15:21:30|4.5|3.1|4.51|3.11|4.51|3.11|4.48|3.08|0
1652455300000|2022-05-13 15:21:40|4.49|3.09|4.47|3.07|4.49|3.09|4.47|3.07|0
1652455310000|2022-05-13 15:21:50|4.48|3.08|4.48|3.08|4.48|3.08|4.46|3.06|0
1652455320000|2022-05-13 15:22:00|4.51|3.11|4.46|3.06|4.51|3.11|4.46|3.06|0
1652455330000|2022-05-13 15:22:10|4.47|3.07|4.41|3.01|4.47|3.07|4.41|3.01|0
1652455340000|2022-05-13 15:22:20|4.43|3.03|4.46|3.06|4.46|3.06|4.43|3.03|0
1652455350000|2022-05-13 15:22:30|4.49|3.09|4.49|3.09|4.49|3.09|4.48|3.08|0
1652455360000|2022-05-13 15:22:40|4.48|3.08|4.48|3.08|4.48|3.08|4.47|3.07|0
1652455370000|2022-05-13 15:22:50|4.49|3.09|4.48|3.08|4.49|3.09|4.47|3.07|0
1652455380000|2022-05-13 15:23:00|4.49|3.09|4.5|3.1|4.5|3.1|4.45|3.05|0
1652455390000|2022-05-13 15:23:10|4.49|3.09|4.53|3.13|4.53|3.13|4.49|3.09|0
1652455400000|2022-05-13 15:23:20|4.49|3.09|4.5|3.1|4.5|3.1|4.49|3.09|0
1652455410000|2022-05-13 15:23:30|4.51|3.11|4.52|3.12|4.52|3.12|4.51|3.11|0
1652455420000|2022-05-13 15:23:40|4.53|3.13|4.55|3.15|4.56|3.16|4.53|3.13|0
1652455430000|2022-05-13 15:23:50|4.54|3.14|4.59|3.19|4.59|3.19|4.54|3.14|0
1652455440000|2022-05-13 15:24:00|4.6|3.2|4.64|3.24|4.64|3.24|4.6|3.2|0
1652455450000|2022-05-13 15:24:10|4.66|3.26|4.63|3.23|4.66|3.26|4.63|3.23|0
1652455460000|2022-05-13 15:24:20|4.64|3.24|4.56|3.16|4.64|3.24|4.56|3.16|0
1652455470000|2022-05-13 15:24:30|4.58|3.18|4.56|3.16|4.58|3.18|4.56|3.16|0
1652455480000|2022-05-13 15:24:40|4.53|3.13|4.52|3.12|4.53|3.13|4.52|3.12|0
1652455490000|2022-05-13 15:24:50|4.55|3.15|4.56|3.16|4.56|3.16|4.54|3.14|0
1652455500000|2022-05-13 15:25:00|4.58|3.18|4.54|3.14|4.58|3.18|4.54|3.14|0
1652455510000|2022-05-13 15:25:10|4.55|3.15|4.55|3.15|4.55|3.15|4.55|3.15|0
1652455520000|2022-05-13 15:25:20|4.52|3.12|4.51|3.11|4.52|3.12|4.51|3.11|0
1652455530000|2022-05-13 15:25:30|4.52|3.12|4.55|3.15|4.55|3.15|4.52|3.12|0
1652455540000|2022-05-13 15:25:40|4.58|3.18|4.56|3.16|4.59|3.19|4.56|3.16|0
1652455550000|2022-05-13 15:25:50|4.57|3.17|4.57|3.17|4.58|3.18|4.57|3.17|0
1652455560000|2022-05-13 15:26:00|4.55|3.15|4.56|3.16|4.57|3.17|4.55|3.15|0
1652455570000|2022-05-13 15:26:10|4.59|3.19|4.59|3.19|4.61|3.21|4.59|3.19|0
1652455580000|2022-05-13 15:26:20|4.58|3.18|4.6|3.2|4.6|3.2|4.58|3.18|0
1652455590000|2022-05-13 15:26:30|4.59|3.19|4.58|3.18|4.59|3.19|4.57|3.17|0
1652455600000|2022-05-13 15:26:40|4.57|3.17|4.57|3.17|4.57|3.17|4.57|3.17|0
1652455610000|2022-05-13 15:26:50|4.61|3.21|4.64|3.24|4.64|3.24|4.61|3.21|0
1652455620000|2022-05-13 15:27:00|4.65|3.25|4.71|3.31|4.71|3.31|4.65|3.25|0
1652455630000|2022-05-13 15:27:10|4.72|3.32|4.7|3.3|4.72|3.32|4.7|3.3|0
1652455640000|2022-05-13 15:27:20|4.69|3.29|4.72|3.32|4.72|3.32|4.69|3.29|0
1652455650000|2022-05-13 15:27:30|4.73|3.33|4.72|3.32|4.74|3.34|4.72|3.32|0
1652455660000|2022-05-13 15:27:40|4.73|3.33|4.73|3.33|4.73|3.33|4.71|3.31|0
1652455670000|2022-05-13 15:27:50|4.72|3.32|4.72|3.32|4.72|3.32|4.72|3.32|0
1652455680000|2022-05-13 15:28:00|4.73|3.33|4.72|3.32|4.73|3.33|4.71|3.31|0
1652455690000|2022-05-13 15:28:10|4.71|3.31|4.71|3.31|4.71|3.31|4.7|3.3|0
1652455700000|2022-05-13 15:28:20|4.7|3.3|4.68|3.28|4.7|3.3|4.68|3.28|0
1652455710000|2022-05-13 15:28:30|4.67|3.27|4.69|3.29|4.69|3.29|4.67|3.27|0
1652455720000|2022-05-13 15:28:40|4.7|3.3|4.7|3.3|4.7|3.3|4.69|3.29|0
1652455730000|2022-05-13 15:28:50|4.71|3.31|4.71|3.31|4.71|3.31|4.7|3.3|0
1652455740000|2022-05-13 15:29:00|4.69|3.29|4.67|3.27|4.7|3.3|4.67|3.27|0
1652455750000|2022-05-13 15:29:10|4.66|3.26|4.65|3.25|4.66|3.26|4.65|3.25|0
1652455760000|2022-05-13 15:29:20|4.64|3.24|4.65|3.25|4.66|3.26|4.64|3.24|0
1652455770000|2022-05-13 15:29:30|4.67|3.27|4.67|3.27|4.68|3.28|4.67|3.27|0
1652455780000|2022-05-13 15:29:40|4.68|3.28|4.68|3.28|4.68|3.28|4.66|3.26|0
1652455790000|2022-05-13 15:29:50|4.69|3.29|4.71|3.31|4.71|3.31|4.68|3.28|0
1652455800000|2022-05-13 15:30:00|4.72|3.32|4.72|3.32|4.72|3.32|4.7|3.3|0
1652455810000|2022-05-13 15:30:10|4.7|3.3|4.49|3.09|4.71|3.31|4.49|3.09|0
1652455820000|2022-05-13 15:30:20|4.48|3.08|4.5|3.1|4.5|3.1|4.48|3.08|0
1652455830000|2022-05-13 15:30:30|4.48|3.08|4.52|3.12|4.52|3.12|4.48|3.08|0
1652455840000|2022-05-13 15:30:40|4.5|3.1|4.52|3.12|4.52|3.12|4.5|3.1|0
1652455850000|2022-05-13 15:30:50|4.51|3.11|4.56|3.16|4.56|3.16|4.51|3.11|0
1652455860000|2022-05-13 15:31:00|4.58|3.18|4.58|3.18|4.59|3.19|4.58|3.18|0
1652455870000|2022-05-13 15:31:10|4.54|3.14|4.52|3.12|4.54|3.14|4.52|3.12|0
1652455880000|2022-05-13 15:31:20|4.54|3.14|4.51|3.11|4.54|3.14|4.51|3.11|0
1652455890000|2022-05-13 15:31:30|4.53|3.13|4.5|3.1|4.53|3.13|4.5|3.1|0
1652455900000|2022-05-13 15:31:40|4.51|3.11|4.51|3.11|4.51|3.11|4.5|3.1|0
1652455910000|2022-05-13 15:31:50|4.5|3.1|4.49|3.09|4.5|3.1|4.49|3.09|0
1652455920000|2022-05-13 15:32:00|4.48|3.08|4.37|2.97|4.48|3.08|4.37|2.97|0
1652455930000|2022-05-13 15:32:10|3.6|2.2|4.25|2.85|4.25|2.85|3.6|2.2|0
1652455940000|2022-05-13 15:32:20|4.3|2.9|4.31|2.91|4.31|2.91|4.29|2.89|0
1652455950000|2022-05-13 15:32:30|4.32|2.92|4.34|2.94|4.34|2.94|4.32|2.92|0
1652455960000|2022-05-13 15:32:40|4.35|2.95|4.36|2.96|4.36|2.96|4.34|2.94|0
1652455970000|2022-05-13 15:32:50|4.38|2.98|4.44|3.04|4.44|3.04|4.38|2.98|0
1652455980000|2022-05-13 15:33:00|4.43|3.03|4.38|2.98|4.43|3.03|4.38|2.98|0
1652455990000|2022-05-13 15:33:10|4.41|3.01|4.43|3.03|4.43|3.03|4.41|3.01|0
1652456000000|2022-05-13 15:33:20|4.41|3.01|4.38|2.98|4.41|3.01|4.38|2.98|0
1652456010000|2022-05-13 15:33:30|4.4|3|4.37|2.97|4.4|3|4.37|2.97|0
1652456020000|2022-05-13 15:33:40|4.38|2.98|4.35|2.95|4.38|2.98|4.35|2.95|0
1652456030000|2022-05-13 15:33:50|4.34|2.94|4.34|2.94|4.35|2.95|4.34|2.94|0
1652456040000|2022-05-13 15:34:00|4.33|2.93|4.33|2.93|4.33|2.93|4.32|2.92|0
1652456050000|2022-05-13 15:34:10|4.32|2.92|4.33|2.93|4.33|2.93|4.31|2.91|0
1652456060000|2022-05-13 15:34:20|4.32|2.92|4.35|2.95|4.35|2.95|4.32|2.92|0
1652456070000|2022-05-13 15:34:30|4.36|2.96|4.34|2.94|4.36|2.96|4.34|2.94|0
1652456080000|2022-05-13 15:34:40|4.32|2.92|4.35|2.95|4.35|2.95|4.32|2.92|0
1652456090000|2022-05-13 15:34:50|4.36|2.96|4.35|2.95|4.37|2.97|4.35|2.95|0
1652456100000|2022-05-13 15:35:00|4.34|2.94|4.33|2.93|4.35|2.95|4.33|2.93|0
1652456110000|2022-05-13 15:35:10|4.3|2.9|4.34|2.94|4.34|2.94|4.3|2.9|0
1652456120000|2022-05-13 15:35:20|4.35|2.95|4.35|2.95|4.36|2.96|4.35|2.95|0
1652456130000|2022-05-13 15:35:30|4.34|2.94|4.35|2.95|4.35|2.95|4.34|2.94|0
1652456140000|2022-05-13 15:35:40|4.38|2.98|4.37|2.97|4.4|3|4.37|2.97|0
1652456150000|2022-05-13 15:35:50|4.35|2.95|4.38|2.98|4.38|2.98|4.35|2.95|0
1652456160000|2022-05-13 15:36:00|4.37|2.97|4.39|2.99|4.4|3|4.37|2.97|0
1652456170000|2022-05-13 15:36:10|4.38|2.98|4.38|2.98|4.38|2.98|4.38|2.98|0
1652456180000|2022-05-13 15:36:20|4.39|2.99|4.38|2.98|4.39|2.99|4.38|2.98|0
1652456190000|2022-05-13 15:36:30|4.39|2.99|4.41|3.01|4.41|3.01|4.39|2.99|0
1652456200000|2022-05-13 15:36:40|4.4|3|4.41|3.01|4.41|3.01|4.38|2.98|0
1652456210000|2022-05-13 15:36:50|4.4|3|4.41|3.01|4.41|3.01|4.4|3|0
1652456220000|2022-05-13 15:37:00|4.39|2.99|4.37|2.97|4.4|3|4.37|2.97|0
1652456230000|2022-05-13 15:37:10|4.38|2.98|4.39|2.99|4.39|2.99|4.38|2.98|0
1652456240000|2022-05-13 15:37:20|4.4|3|4.4|3|4.4|3|4.39|2.99|0
1652456250000|2022-05-13 15:37:30|4.41|3.01|4.42|3.02|4.42|3.02|4.41|3.01|0
1652456260000|2022-05-13 15:37:40|4.43|3.03|4.44|3.04|4.45|3.05|4.43|3.03|0
1652456270000|2022-05-13 15:37:50|4.43|3.03|4.41|3.01|4.43|3.03|4.41|3.01|0
1652456280000|2022-05-13 15:38:00|4.44|3.04|4.46|3.06|4.46|3.06|4.44|3.04|0
1652456290000|2022-05-13 15:38:10|4.43|3.03|4.41|3.01|4.43|3.03|4.41|3.01|0
1652456300000|2022-05-13 15:38:20|4.39|2.99|4.36|2.96|4.39|2.99|4.36|2.96|0
1652456310000|2022-05-13 15:38:30|4.34|2.94|4.38|2.98|4.38|2.98|4.34|2.94|0
1652456320000|2022-05-13 15:38:40|4.39|2.99|4.41|3.01|4.41|3.01|4.39|2.99|0
1652456330000|2022-05-13 15:38:50|4.42|3.02|4.42|3.02|4.42|3.02|4.41|3.01|0
1652456340000|2022-05-13 15:39:00|4.44|3.04|4.45|3.05|4.45|3.05|4.44|3.04|0
1652456350000|2022-05-13 15:39:10|4.44|3.04|4.44|3.04|4.44|3.04|4.44|3.04|0
1652456360000|2022-05-13 15:39:20|4.45|3.05|4.49|3.09|4.49|3.09|4.45|3.05|0
1652456370000|2022-05-13 15:39:30|4.47|3.07|4.47|3.07|4.47|3.07|4.45|3.05|0
1652456380000|2022-05-13 15:39:40|4.48|3.08|4.47|3.07|4.48|3.08|4.47|3.07|0
1652456390000|2022-05-13 15:39:50|4.48|3.08|4.44|3.04|4.48|3.08|4.44|3.04|0
1652456400000|2022-05-13 15:40:00|4.43|3.03|4.41|3.01|4.43|3.03|4.41|3.01|0
1652456410000|2022-05-13 15:40:10|4.35|2.95|4.32|2.92|4.36|2.96|4.32|2.92|0
1652456420000|2022-05-13 15:40:20|4.35|2.95|4.32|2.92|4.35|2.95|4.3|2.9|0
1652456430000|2022-05-13 15:40:30|4.33|2.93|4.3|2.9|4.33|2.93|4.3|2.9|0
1652456440000|2022-05-13 15:40:40|4.31|2.91|4.26|2.86|4.31|2.91|4.26|2.86|0
1652456450000|2022-05-13 15:40:50|4.25|2.85|4.23|2.83|4.25|2.85|4.23|2.83|0
1652456460000|2022-05-13 15:41:00|4.22|2.82|4.21|2.81|4.26|2.86|4.21|2.81|0
1652456470000|2022-05-13 15:41:10|4.2|2.8|4.22|2.82|4.22|2.82|4.2|2.8|0
1652456480000|2022-05-13 15:41:20|4.24|2.84|4.23|2.83|4.24|2.84|4.23|2.83|0
1652456490000|2022-05-13 15:41:30|4.27|2.87|4.28|2.88|4.28|2.88|4.26|2.86|0
1652456500000|2022-05-13 15:41:40|4.27|2.87|4.26|2.86|4.27|2.87|4.25|2.85|0
1652456510000|2022-05-13 15:41:50|4.24|2.84|4.22|2.82|4.24|2.84|4.22|2.82|0
1652456520000|2022-05-13 15:42:00|4.21|2.81|4.18|2.78|4.21|2.81|4.18|2.78|0
1652456530000|2022-05-13 15:42:10|4.16|2.76|4.17|2.77|4.18|2.78|4.16|2.76|0
1652456540000|2022-05-13 15:42:20|4.14|2.74|4.15|2.75|4.15|2.75|4.14|2.74|0
1652456550000|2022-05-13 15:42:30|4.17|2.77|4.25|2.85|4.25|2.85|4.17|2.77|0
1652456560000|2022-05-13 15:42:40|4.26|2.86|4.27|2.87|4.27|2.87|4.26|2.86|0
1652456570000|2022-05-13 15:42:50|4.26|2.86|4.27|2.87|4.27|2.87|4.26|2.86|0
1652456580000|2022-05-13 15:43:00|4.22|2.82|4.21|2.81|4.22|2.82|4.21|2.81|0
1652456590000|2022-05-13 15:43:10|4.19|2.79|4.25|2.85|4.25|2.85|4.19|2.79|0
1652456600000|2022-05-13 15:43:20|4.26|2.86|4.27|2.87|4.27|2.87|4.24|2.84|0
1652456610000|2022-05-13 15:43:30|4.28|2.88|4.27|2.87|4.28|2.88|4.27|2.87|0
1652456620000|2022-05-13 15:43:40|4.25|2.85|4.23|2.83|4.25|2.85|4.23|2.83|0
1652456630000|2022-05-13 15:43:50|4.22|2.82|4.2|2.8|4.24|2.84|4.2|2.8|0
1652456640000|2022-05-13 15:44:00|4.23|2.83|4.23|2.83|4.23|2.83|4.21|2.81|0
1652456650000|2022-05-13 15:44:10|4.26|2.86|4.26|2.86|4.27|2.87|4.26|2.86|0
1652456660000|2022-05-13 15:44:20|4.28|2.88|4.27|2.87|4.3|2.9|4.27|2.87|0
1652456670000|2022-05-13 15:44:30|4.26|2.86|4.26|2.86|4.26|2.86|4.26|2.86|0
1652456680000|2022-05-13 15:44:40|4.27|2.87|4.25|2.85|4.27|2.87|4.23|2.83|0
1652456690000|2022-05-13 15:44:50|4.26|2.86|4.29|2.89|4.29|2.89|4.26|2.86|0
1652456700000|2022-05-13 15:45:00|4.28|2.88|4.24|2.84|4.28|2.88|4.24|2.84|0
1652456710000|2022-05-13 15:45:10|4.26|2.86|4.26|2.86|4.26|2.86|4.26|2.86|0
1652456720000|2022-05-13 15:45:20|4.25|2.85|4.25|2.85|4.25|2.85|4.25|2.85|0
1652456730000|2022-05-13 15:45:30|4.26|2.86|4.25|2.85|4.26|2.86|4.24|2.84|0
1652456740000|2022-05-13 15:45:40|4.26|2.86|4.26|2.86|4.27|2.87|4.26|2.86|0
1652456750000|2022-05-13 15:45:50|4.25|2.85|4.24|2.84|4.25|2.85|4.24|2.84|0
1652456760000|2022-05-13 15:46:00|4.23|2.83|4.21|2.81|4.26|2.86|4.21|2.81|0
1652456770000|2022-05-13 15:46:10|4.2|2.8|4.17|2.77|4.2|2.8|4.17|2.77|0
1652456780000|2022-05-13 15:46:20|4.18|2.78|4.22|2.82|4.22|2.82|4.18|2.78|0
1652456790000|2022-05-13 15:46:30|4.21|2.81|4.17|2.77|4.21|2.81|4.17|2.77|0
1652456800000|2022-05-13 15:46:40|4.15|2.75|4.17|2.77|4.17|2.77|4.15|2.75|0
1652456810000|2022-05-13 15:46:50|4.19|2.79|4.21|2.81|4.21|2.81|4.19|2.79|0
1652456820000|2022-05-13 15:47:00|4.22|2.82|4.23|2.83|4.23|2.83|4.22|2.82|0
1652456830000|2022-05-13 15:47:10|4.22|2.82|4.22|2.82|4.25|2.85|4.22|2.82|0
1652456840000|2022-05-13 15:47:20|4.21|2.81|4.21|2.81|4.22|2.82|4.21|2.81|0
1652456850000|2022-05-13 15:47:30|4.19|2.79|4.18|2.78|4.19|2.79|4.18|2.78|0
1652456860000|2022-05-13 15:47:40|4.17|2.77|4.2|2.8|4.2|2.8|4.17|2.77|0
1652456870000|2022-05-13 15:47:50|4.21|2.81|4.23|2.83|4.23|2.83|4.21|2.81|0
1652456880000|2022-05-13 15:48:00|4.19|2.79|4.23|2.83|4.23|2.83|4.19|2.79|0
1652456890000|2022-05-13 15:48:10|4.24|2.84|4.22|2.82|4.25|2.85|4.22|2.82|0
1652456900000|2022-05-13 15:48:20|4.2|2.8|4.19|2.79|4.2|2.8|4.17|2.77|0
1652456910000|2022-05-13 15:48:30|4.17|2.77|4.19|2.79|4.2|2.8|4.17|2.77|0
1652456920000|2022-05-13 15:48:40|4.17|2.77|4.18|2.78|4.18|2.78|4.17|2.77|0
1652456930000|2022-05-13 15:48:50|4.17|2.77|4.18|2.78|4.18|2.78|4.16|2.76|0
1652456940000|2022-05-13 15:49:00|4.19|2.79|4.22|2.82|4.22|2.82|4.19|2.79|0
1652456950000|2022-05-13 15:49:10|4.24|2.84|4.24|2.84|4.25|2.85|4.24|2.84|0
1652456960000|2022-05-13 15:49:20|4.22|2.82|4.18|2.78|4.22|2.82|4.18|2.78|0
1652456970000|2022-05-13 15:49:30|4.19|2.79|4.21|2.81|4.21|2.81|4.19|2.79|0
1652456980000|2022-05-13 15:49:40|4.23|2.83|4.2|2.8|4.23|2.83|4.2|2.8|0
1652456990000|2022-05-13 15:49:50|4.21|2.81|4.21|2.81|4.22|2.82|4.21|2.81|0
1652457000000|2022-05-13 15:50:00|4.2|2.8|4.21|2.81|4.22|2.82|4.2|2.8|0
1652457010000|2022-05-13 15:50:10|4.18|2.78|4.23|2.83|4.23|2.83|4.18|2.78|0
1652457020000|2022-05-13 15:50:20|4.21|2.81|4.21|2.81|4.21|2.81|4.21|2.81|0
1652457030000|2022-05-13 15:50:30|4.23|2.83|4.22|2.82|4.23|2.83|4.2|2.8|0
1652457040000|2022-05-13 15:50:40|4.2|2.8|4.24|2.84|4.24|2.84|4.2|2.8|0
1652457050000|2022-05-13 15:50:50|4.25|2.85|4.25|2.85|4.26|2.86|4.25|2.85|0
1652457060000|2022-05-13 15:51:00|4.24|2.84|4.21|2.81|4.24|2.84|4.21|2.81|0
1652457070000|2022-05-13 15:51:10|4.26|2.86|4.27|2.87|4.27|2.87|4.26|2.86|0
1652457080000|2022-05-13 15:51:20|4.26|2.86|4.26|2.86|4.26|2.86|4.25|2.85|0
1652457090000|2022-05-13 15:51:30|4.27|2.87|4.33|2.93|4.33|2.93|4.27|2.87|0
1652457100000|2022-05-13 15:51:40|4.35|2.95|4.34|2.94|4.37|2.97|4.34|2.94|0
1652457110000|2022-05-13 15:51:50|4.33|2.93|4.31|2.91|4.35|2.95|4.31|2.91|0
1652457120000|2022-05-13 15:52:00|4.3|2.9|4.29|2.89|4.3|2.9|4.29|2.89|0
1652457130000|2022-05-13 15:52:10|4.31|2.91|4.34|2.94|4.34|2.94|4.3|2.9|0
1652457140000|2022-05-13 15:52:20|4.35|2.95|4.36|2.96|4.36|2.96|4.34|2.94|0
1652457150000|2022-05-13 15:52:30|4.37|2.97|4.37|2.97|4.38|2.98|4.37|2.97|0
1652457160000|2022-05-13 15:52:40|4.36|2.96|4.36|2.96|4.36|2.96|4.36|2.96|0
1652457170000|2022-05-13 15:52:50|4.34|2.94|4.34|2.94|4.35|2.95|4.34|2.94|0
1652457180000|2022-05-13 15:53:00|4.36|2.96|4.35|2.95|4.36|2.96|4.35|2.95|0
1652457190000|2022-05-13 15:53:10|4.36|2.96|4.36|2.96|4.36|2.96|4.36|2.96|0
1652457200000|2022-05-13 15:53:20|4.4|3|4.4|3|4.4|3|4.4|3|0
1652457210000|2022-05-13 15:53:30|4.39|2.99|4.4|3|4.41|3.01|4.39|2.99|0
1652457220000|2022-05-13 15:53:40|4.41|3.01|4.41|3.01|4.41|3.01|4.41|3.01|0
1652457230000|2022-05-13 15:53:50|4.4|3|4.39|2.99|4.4|3|4.39|2.99|0
1652457240000|2022-05-13 15:54:00|4.38|2.98|4.4|3|4.4|3|4.38|2.98|0
1652457250000|2022-05-13 15:54:10|4.41|3.01|4.42|3.02|4.42|3.02|4.41|3.01|0
1652457260000|2022-05-13 15:54:20|4.4|3|4.4|3|4.41|3.01|4.4|3|0
1652457270000|2022-05-13 15:54:30|4.41|3.01|4.42|3.02|4.42|3.02|4.41|3.01|0
1652457280000|2022-05-13 15:54:40|4.41|3.01|4.43|3.03|4.43|3.03|4.41|3.01|0
1652457290000|2022-05-13 15:54:50|4.44|3.04|4.44|3.04|4.45|3.05|4.44|3.04|0
1652457300000|2022-05-13 15:55:00|4.43|3.03|4.44|3.04|4.44|3.04|4.42|3.02|0
1652457310000|2022-05-13 15:55:10|4.43|3.03|4.43|3.03|4.43|3.03|4.43|3.03|0
1652457320000|2022-05-13 15:55:20|4.42|3.02|4.43|3.03|4.43|3.03|4.42|3.02|0
1652457330000|2022-05-13 15:55:30|4.44|3.04|4.41|3.01|4.44|3.04|4.41|3.01|0
1652457340000|2022-05-13 15:55:40|4.42|3.02|4.42|3.02|4.42|3.02|4.42|3.02|0
1652457350000|2022-05-13 15:55:50|4.43|3.03|4.41|3.01|4.43|3.03|4.41|3.01|0
1652457360000|2022-05-13 15:56:00|4.43|3.03|4.4|3|4.43|3.03|4.4|3|0
1652457370000|2022-05-13 15:56:10|4.39|2.99|4.38|2.98|4.4|3|4.38|2.98|0
1652457380000|2022-05-13 15:56:20|4.4|3|4.37|2.97|4.4|3|4.37|2.97|0
1652457390000|2022-05-13 15:56:30|4.39|2.99|4.36|2.96|4.4|3|4.36|2.96|0
1652457400000|2022-05-13 15:56:40|4.37|2.97|4.38|2.98|4.38|2.98|4.36|2.96|0
1652457410000|2022-05-13 15:56:50|4.37|2.97|4.37|2.97|4.37|2.97|4.37|2.97|0
1652457420000|2022-05-13 15:57:00|4.39|2.99|4.43|3.03|4.43|3.03|4.38|2.98|0
1652457430000|2022-05-13 15:57:10|4.41|3.01|4.43|3.03|4.43|3.03|4.41|3.01|0
1652457440000|2022-05-13 15:57:20|4.44|3.04|4.43|3.03|4.44|3.04|4.43|3.03|0
1652457450000|2022-05-13 15:57:30|4.44|3.04|4.41|3.01|4.44|3.04|4.41|3.01|0
1652457460000|2022-05-13 15:57:40|4.4|3|4.39|2.99|4.4|3|4.39|2.99|0
1652457470000|2022-05-13 15:57:50|4.38|2.98|4.41|3.01|4.42|3.02|4.38|2.98|0
1652457480000|2022-05-13 15:58:00|4.42|3.02|4.44|3.04|4.44|3.04|4.42|3.02|0
1652457490000|2022-05-13 15:58:10|4.45|3.05|4.46|3.06|4.46|3.06|4.45|3.05|0
1652457500000|2022-05-13 15:58:20|4.45|3.05|4.43|3.03|4.45|3.05|4.43|3.03|0
1652457510000|2022-05-13 15:58:30|4.41|3.01|4.42|3.02|4.43|3.03|4.41|3.01|0
1652457520000|2022-05-13 15:58:40|4.43|3.03|4.42|3.02|4.43|3.03|4.42|3.02|0
1652457530000|2022-05-13 15:58:50|4.43|3.03|4.42|3.02|4.43|3.03|4.42|3.02|0
1652457540000|2022-05-13 15:59:00|4.43|3.03|4.41|3.01|4.43|3.03|4.41|3.01|0
1652457550000|2022-05-13 15:59:10|4.39|2.99|4.4|3|4.41|3.01|4.39|2.99|0
1652457560000|2022-05-13 15:59:20|4.39|2.99|4.38|2.98|4.39|2.99|4.38|2.98|0
1652457570000|2022-05-13 15:59:30|4.37|2.97|4.34|2.94|4.37|2.97|4.34|2.94|0
1652457590000|2022-05-13 15:59:50|4.35|2.95|4.36|2.96|4.37|2.97|4.35|2.95|0
1652457600000|2022-05-13 16:00:00|4.41|3.01|4.39|2.99|4.41|3.01|4.38|2.98|0
1652457610000|2022-05-13 16:00:10|4.4|3|4.39|2.99|4.4|3|4.38|2.98|0
1652457620000|2022-05-13 16:00:20|4.4|3|4.41|3.01|4.42|3.02|4.4|3|0
1652457630000|2022-05-13 16:00:30|4.43|3.03|4.4|3|4.43|3.03|4.4|3|0
1652457640000|2022-05-13 16:00:40|4.43|3.03|4.42|3.02|4.43|3.03|4.42|3.02|0
1652457650000|2022-05-13 16:00:50|4.43|3.03|4.4|3|4.43|3.03|4.4|3|0
1652457660000|2022-05-13 16:01:00|4.41|3.01|4.45|3.05|4.45|3.05|4.41|3.01|0
1652457670000|2022-05-13 16:01:10|4.44|3.04|4.46|3.06|4.47|3.07|4.44|3.04|0
1652457680000|2022-05-13 16:01:20|4.47|3.07|4.46|3.06|4.48|3.08|4.46|3.06|0
1652457690000|2022-05-13 16:01:30|4.45|3.05|4.43|3.03|4.45|3.05|4.43|3.03|0
1652457700000|2022-05-13 16:01:40|4.44|3.04|4.46|3.06|4.46|3.06|4.44|3.04|0
1652457710000|2022-05-13 16:01:50|4.47|3.07|4.45|3.05|4.47|3.07|4.45|3.05|0
1652457720000|2022-05-13 16:02:00|4.47|3.07|4.47|3.07|4.47|3.07|4.47|3.07|0
1652457730000|2022-05-13 16:02:10|4.46|3.06|4.47|3.07|4.47|3.07|4.46|3.06|0
1652457740000|2022-05-13 16:02:20|4.46|3.06|4.47|3.07|4.47|3.07|4.46|3.06|0
1652457750000|2022-05-13 16:02:30|4.48|3.08|4.47|3.07|4.48|3.08|4.47|3.07|0
1652457760000|2022-05-13 16:02:40|4.46|3.06|4.47|3.07|4.47|3.07|4.46|3.06|0
1652457770000|2022-05-13 16:02:50|4.46|3.06|4.45|3.05|4.46|3.06|4.45|3.05|0
1652457780000|2022-05-13 16:03:00|4.46|3.06|4.41|3.01|4.46|3.06|4.41|3.01|0
1652457790000|2022-05-13 16:03:10|4.4|3|4.38|2.98|4.4|3|4.38|2.98|0
1652457800000|2022-05-13 16:03:20|4.4|3|4.45|3.05|4.45|3.05|4.4|3|0
1652457810000|2022-05-13 16:03:30|4.46|3.06|4.47|3.07|4.47|3.07|4.46|3.06|0
1652457820000|2022-05-13 16:03:40|4.48|3.08|4.49|3.09|4.49|3.09|4.48|3.08|0
1652457830000|2022-05-13 16:03:50|4.51|3.11|4.51|3.11|4.51|3.11|4.51|3.11|0
1652457840000|2022-05-13 16:04:00|4.53|3.13|4.52|3.12|4.53|3.13|4.52|3.12|0
1652457850000|2022-05-13 16:04:10|4.53|3.13|4.53|3.13|4.53|3.13|4.51|3.11|0
1652457860000|2022-05-13 16:04:20|4.54|3.14|4.54|3.14|4.54|3.14|4.54|3.14|0
1652457870000|2022-05-13 16:04:30|4.56|3.16|4.57|3.17|4.57|3.17|4.56|3.16|0
1652457880000|2022-05-13 16:04:40|4.56|3.16|4.59|3.19|4.59|3.19|4.56|3.16|0
1652457890000|2022-05-13 16:04:50|4.58|3.18|4.58|3.18|4.58|3.18|4.58|3.18|0
1652457900000|2022-05-13 16:05:00|4.59|3.19|4.6|3.2|4.6|3.2|4.59|3.19|0
1652457910000|2022-05-13 16:05:10|4.62|3.22|4.61|3.21|4.62|3.22|4.6|3.2|0
1652457920000|2022-05-13 16:05:20|4.6|3.2|4.59|3.19|4.6|3.2|4.59|3.19|0
1652457930000|2022-05-13 16:05:30|4.58|3.18|4.6|3.2|4.6|3.2|4.58|3.18|0
1652457940000|2022-05-13 16:05:40|4.62|3.22|4.63|3.23|4.63|3.23|4.62|3.22|0
1652457950000|2022-05-13 16:05:50|4.64|3.24|4.64|3.24|4.65|3.25|4.64|3.24|0
1652457960000|2022-05-13 16:06:00|4.67|3.27|4.69|3.29|4.69|3.29|4.67|3.27|0
1652457970000|2022-05-13 16:06:10|4.7|3.3|4.68|3.28|4.71|3.31|4.68|3.28|0
1652457980000|2022-05-13 16:06:20|4.69|3.29|4.67|3.27|4.69|3.29|4.67|3.27|0
1652457990000|2022-05-13 16:06:30|4.68|3.28|4.66|3.26|4.68|3.28|4.66|3.26|0
1652458000000|2022-05-13 16:06:40|4.64|3.24|4.66|3.26|4.66|3.26|4.63|3.23|0
1652458010000|2022-05-13 16:06:50|4.67|3.27|4.68|3.28|4.68|3.28|4.67|3.27|0
1652458020000|2022-05-13 16:07:00|4.69|3.29|4.66|3.26|4.69|3.29|4.64|3.24|0
1652458030000|2022-05-13 16:07:10|4.67|3.27|4.68|3.28|4.68|3.28|4.67|3.27|0
1652458040000|2022-05-13 16:07:20|4.69|3.29|4.7|3.3|4.7|3.3|4.69|3.29|0
1652458050000|2022-05-13 16:07:30|4.71|3.31|4.71|3.31|4.73|3.33|4.71|3.31|0
1652458060000|2022-05-13 16:07:40|4.72|3.32|4.73|3.33|4.75|3.35|4.72|3.32|0
1652458070000|2022-05-13 16:07:50|4.75|3.35|4.76|3.36|4.76|3.36|4.75|3.35|0
1652458080000|2022-05-13 16:08:00|4.77|3.37|4.78|3.38|4.78|3.38|4.77|3.37|0
1652458090000|2022-05-13 16:08:10|4.76|3.36|4.73|3.33|4.76|3.36|4.73|3.33|0
1652458100000|2022-05-13 16:08:20|4.74|3.34|4.75|3.35|4.75|3.35|4.73|3.33|0
1652458110000|2022-05-13 16:08:30|4.76|3.36|4.78|3.38|4.78|3.38|4.76|3.36|0
1652458120000|2022-05-13 16:08:40|4.79|3.39|4.78|3.38|4.79|3.39|4.78|3.38|0
1652458130000|2022-05-13 16:08:50|4.77|3.37|4.78|3.38|4.78|3.38|4.77|3.37|0
1652458140000|2022-05-13 16:09:00|4.79|3.39|4.8|3.4|4.8|3.4|4.79|3.39|0
1652458150000|2022-05-13 16:09:10|4.81|3.41|4.82|3.42|4.82|3.42|4.81|3.41|0
1652458160000|2022-05-13 16:09:20|4.81|3.41|4.82|3.42|4.82|3.42|4.79|3.39|0
1652458170000|2022-05-13 16:09:30|4.81|3.41|4.82|3.42|4.82|3.42|4.81|3.41|0
1652458180000|2022-05-13 16:09:40|4.83|3.43|4.82|3.42|4.83|3.43|4.81|3.41|0
1652458190000|2022-05-13 16:09:50|4.84|3.44|4.86|3.46|4.86|3.46|4.84|3.44|0
1652458200000|2022-05-13 16:10:00|4.88|3.48|4.88|3.48|4.88|3.48|4.86|3.46|0
1652458210000|2022-05-13 16:10:10|4.89|3.49|4.88|3.48|4.89|3.49|4.88|3.48|0
1652458220000|2022-05-13 16:10:20|4.86|3.46|4.84|3.44|4.86|3.46|4.84|3.44|0
1652458230000|2022-05-13 16:10:30|4.83|3.43|4.84|3.44|4.85|3.45|4.83|3.43|0
1652458240000|2022-05-13 16:10:40|4.83|3.43|4.83|3.43|4.83|3.43|4.83|3.43|0
1652458250000|2022-05-13 16:10:50|4.82|3.42|4.79|3.39|4.82|3.42|4.79|3.39|0
1652458260000|2022-05-13 16:11:00|4.82|3.42|4.77|3.37|4.82|3.42|4.77|3.37|0
1652458270000|2022-05-13 16:11:10|4.8|3.4|4.79|3.39|4.8|3.4|4.79|3.39|0
1652458280000|2022-05-13 16:11:20|4.78|3.38|4.78|3.38|4.78|3.38|4.78|3.38|0
1652458290000|2022-05-13 16:11:30|4.79|3.39|4.79|3.39|4.79|3.39|4.79|3.39|0
1652458310000|2022-05-13 16:11:50|4.82|3.42|4.83|3.43|4.83|3.43|4.82|3.42|0
1652458320000|2022-05-13 16:12:00|4.84|3.44|4.86|3.46|4.86|3.46|4.84|3.44|0
1652458330000|2022-05-13 16:12:10|4.87|3.47|4.92|3.52|4.92|3.52|4.87|3.47|0
1652458340000|2022-05-13 16:12:20|4.91|3.51|4.92|3.52|4.92|3.52|4.91|3.51|0
1652458350000|2022-05-13 16:12:30|4.93|3.53|4.94|3.54|4.94|3.54|4.93|3.53|0
1652458360000|2022-05-13 16:12:40|4.93|3.53|4.94|3.54|4.94|3.54|4.93|3.53|0
1652458380000|2022-05-13 16:13:00|4.95|3.55|5.02|3.62|5.02|3.62|4.95|3.55|0
1652458400000|2022-05-13 16:13:20|5|3.6|4.99|3.59|5|3.6|4.99|3.59|0
1652458410000|2022-05-13 16:13:30|5|3.6|5|3.6|5|3.6|4.99|3.59|0
1652458420000|2022-05-13 16:13:40|4.99|3.59|5.01|3.61|5.01|3.61|4.99|3.59|0
1652458430000|2022-05-13 16:13:50|5.02|3.62|5.02|3.62|5.02|3.62|5.01|3.61|0
1652458440000|2022-05-13 16:14:00|5.04|3.64|5.04|3.64|5.06|3.66|5.04|3.64|0
1652458450000|2022-05-13 16:14:10|5.07|3.67|5.06|3.66|5.07|3.67|5.06|3.66|0
1652458460000|2022-05-13 16:14:20|5.03|3.63|5.02|3.62|5.03|3.63|5.02|3.62|0
1652458470000|2022-05-13 16:14:30|5.01|3.61|5|3.6|5.01|3.61|4.99|3.59|0
1652458480000|2022-05-13 16:14:40|5.01|3.61|4.98|3.58|5.01|3.61|4.98|3.58|0
1652458490000|2022-05-13 16:14:50|4.97|3.57|4.95|3.55|4.97|3.57|4.95|3.55|0
1652458500000|2022-05-13 16:15:00|4.94|3.54|4.92|3.52|4.94|3.54|4.92|3.52|0
1652458510000|2022-05-13 16:15:10|4.91|3.51|4.91|3.51|4.92|3.52|4.91|3.51|0
1652458520000|2022-05-13 16:15:20|4.93|3.53|4.91|3.51|4.93|3.53|4.91|3.51|0
1652458530000|2022-05-13 16:15:30|4.93|3.53|4.95|3.55|4.95|3.55|4.93|3.53|0
1652458540000|2022-05-13 16:15:40|4.94|3.54|4.94|3.54|4.95|3.55|4.94|3.54|0
1652458550000|2022-05-13 16:15:50|4.95|3.55|4.95|3.55|4.95|3.55|4.94|3.54|0
1652458560000|2022-05-13 16:16:00|4.96|3.56|4.97|3.57|4.97|3.57|4.96|3.56|0
1652458570000|2022-05-13 16:16:10|4.98|3.58|4.99|3.59|4.99|3.59|4.98|3.58|0
1652458580000|2022-05-13 16:16:20|4.97|3.57|4.97|3.57|4.97|3.57|4.97|3.57|0
1652458590000|2022-05-13 16:16:30|4.96|3.56|4.98|3.58|4.98|3.58|4.96|3.56|0
1652458600000|2022-05-13 16:16:40|4.99|3.59|4.98|3.58|4.99|3.59|4.98|3.58|0
1652458610000|2022-05-13 16:16:50|4.97|3.57|4.96|3.56|4.97|3.57|4.96|3.56|0
1652458620000|2022-05-13 16:17:00|4.97|3.57|4.97|3.57|4.97|3.57|4.96|3.56|0
1652458630000|2022-05-13 16:17:10|4.96|3.56|4.98|3.58|4.98|3.58|4.96|3.56|0
1652458640000|2022-05-13 16:17:20|4.97|3.57|4.96|3.56|4.97|3.57|4.96|3.56|0
1652458650000|2022-05-13 16:17:30|4.94|3.54|4.94|3.54|4.94|3.54|4.93|3.53|0
1652458660000|2022-05-13 16:17:40|4.95|3.55|4.95|3.55|4.96|3.56|4.95|3.55|0
1652458670000|2022-05-13 16:17:50|4.94|3.54|4.92|3.52|4.94|3.54|4.92|3.52|0
1652458680000|2022-05-13 16:18:00|4.9|3.5|4.89|3.49|4.9|3.5|4.89|3.49|0
1652458690000|2022-05-13 16:18:10|4.88|3.48|4.9|3.5|4.9|3.5|4.88|3.48|0
1652458700000|2022-05-13 16:18:20|4.92|3.52|4.9|3.5|4.92|3.52|4.9|3.5|0
1652458710000|2022-05-13 16:18:30|4.89|3.49|4.88|3.48|4.89|3.49|4.88|3.48|0
1652458720000|2022-05-13 16:18:40|4.87|3.47|4.87|3.47|4.87|3.47|4.87|3.47|0
1652458730000|2022-05-13 16:18:50|4.88|3.48|4.87|3.47|4.88|3.48|4.87|3.47|0
1652458740000|2022-05-13 16:19:00|4.88|3.48|4.85|3.45|4.88|3.48|4.85|3.45|0
1652458750000|2022-05-13 16:19:10|4.84|3.44|4.86|3.46|4.86|3.46|4.84|3.44|0
1652458760000|2022-05-13 16:19:20|4.85|3.45|4.83|3.43|4.85|3.45|4.83|3.43|0
1652458770000|2022-05-13 16:19:30|4.82|3.42|4.82|3.42|4.83|3.43|4.82|3.42|0
1652458780000|2022-05-13 16:19:40|4.81|3.41|4.81|3.41|4.81|3.41|4.81|3.41|0
1652458790000|2022-05-13 16:19:50|4.8|3.4|4.79|3.39|4.81|3.41|4.79|3.39|0
1652458800000|2022-05-13 16:20:00|4.78|3.38|4.8|3.4|4.8|3.4|4.78|3.38|0
1652458810000|2022-05-13 16:20:10|4.85|3.45|4.85|3.45|4.85|3.45|4.85|3.45|0
1652458820000|2022-05-13 16:20:20|4.83|3.43|4.81|3.41|4.83|3.43|4.81|3.41|0
1652458830000|2022-05-13 16:20:30|4.82|3.42|4.81|3.41|4.82|3.42|4.8|3.4|0
1652458840000|2022-05-13 16:20:40|4.82|3.42|4.81|3.41|4.82|3.42|4.81|3.41|0
1652458850000|2022-05-13 16:20:50|4.8|3.4|4.8|3.4|4.8|3.4|4.8|3.4|0
1652458860000|2022-05-13 16:21:00|4.79|3.39|4.79|3.39|4.79|3.39|4.79|3.39|0
1652458870000|2022-05-13 16:21:10|4.81|3.41|4.79|3.39|4.82|3.42|4.79|3.39|0
1652458880000|2022-05-13 16:21:20|4.78|3.38|4.73|3.33|4.78|3.38|4.73|3.33|0
1652458890000|2022-05-13 16:21:30|4.77|3.37|4.73|3.33|4.77|3.37|4.71|3.31|0
1652458900000|2022-05-13 16:21:40|4.72|3.32|4.72|3.32|4.72|3.32|4.71|3.31|0
1652458910000|2022-05-13 16:21:50|4.73|3.33|4.75|3.35|4.75|3.35|4.73|3.33|0
1652458920000|2022-05-13 16:22:00|4.76|3.36|4.72|3.32|4.76|3.36|4.72|3.32|0
1652458930000|2022-05-13 16:22:10|4.73|3.33|4.73|3.33|4.73|3.33|4.72|3.32|0
1652458940000|2022-05-13 16:22:20|4.7|3.3|4.72|3.32|4.72|3.32|4.7|3.3|0
1652458950000|2022-05-13 16:22:30|4.73|3.33|4.7|3.3|4.73|3.33|4.7|3.3|0
1652458960000|2022-05-13 16:22:40|4.71|3.31|4.7|3.3|4.72|3.32|4.7|3.3|0
1652458970000|2022-05-13 16:22:50|4.68|3.28|4.7|3.3|4.7|3.3|4.68|3.28|0
1652458980000|2022-05-13 16:23:00|4.69|3.29|4.69|3.29|4.69|3.29|4.69|3.29|0
1652458990000|2022-05-13 16:23:10|4.7|3.3|4.68|3.28|4.7|3.3|4.68|3.28|0
1652459000000|2022-05-13 16:23:20|4.7|3.3|4.7|3.3|4.71|3.31|4.7|3.3|0
1652459010000|2022-05-13 16:23:30|4.71|3.31|4.7|3.3|4.71|3.31|4.7|3.3|0
1652459020000|2022-05-13 16:23:40|4.69|3.29|4.67|3.27|4.69|3.29|4.67|3.27|0
1652459030000|2022-05-13 16:23:50|4.66|3.26|4.62|3.22|4.67|3.27|4.62|3.22|0
1652459040000|2022-05-13 16:24:00|4.64|3.24|4.67|3.27|4.67|3.27|4.64|3.24|0
1652459050000|2022-05-13 16:24:10|4.66|3.26|4.68|3.28|4.68|3.28|4.66|3.26|0
1652459060000|2022-05-13 16:24:20|4.69|3.29|4.62|3.22|4.69|3.29|4.62|3.22|0
1652459070000|2022-05-13 16:24:30|4.64|3.24|4.65|3.25|4.65|3.25|4.64|3.24|0
1652459080000|2022-05-13 16:24:40|4.64|3.24|4.66|3.26|4.66|3.26|4.64|3.24|0
1652459090000|2022-05-13 16:24:50|4.67|3.27|4.69|3.29|4.69|3.29|4.67|3.27|0
1652459100000|2022-05-13 16:25:00|4.64|3.24|4.64|3.24|4.64|3.24|4.64|3.24|0
1652459110000|2022-05-13 16:25:10|4.62|3.22|4.55|3.15|4.62|3.22|4.55|3.15|0
1652459120000|2022-05-13 16:25:20|4.53|3.13|4.54|3.14|4.54|3.14|4.53|3.13|0
1652459130000|2022-05-13 16:25:30|4.57|3.17|4.59|3.19|4.6|3.2|4.57|3.17|0
1652459140000|2022-05-13 16:25:40|4.58|3.18|4.55|3.15|4.58|3.18|4.55|3.15|0
1652459150000|2022-05-13 16:25:50|4.54|3.14|4.55|3.15|4.56|3.16|4.54|3.14|0
1652459160000|2022-05-13 16:26:00|4.57|3.17|4.54|3.14|4.57|3.17|4.54|3.14|0
1652459170000|2022-05-13 16:26:10|4.53|3.13|4.53|3.13|4.54|3.14|4.52|3.12|0
1652459180000|2022-05-13 16:26:20|4.51|3.11|4.5|3.1|4.51|3.11|4.5|3.1|0
1652459190000|2022-05-13 16:26:30|4.51|3.11|4.51|3.11|4.51|3.11|4.5|3.1|0
1652459200000|2022-05-13 16:26:40|4.52|3.12|4.54|3.14|4.54|3.14|4.52|3.12|0
1652459210000|2022-05-13 16:26:50|4.53|3.13|4.52|3.12|4.53|3.13|4.52|3.12|0
1652459220000|2022-05-13 16:27:00|4.5|3.1|4.49|3.09|4.5|3.1|4.49|3.09|0
1652459230000|2022-05-13 16:27:10|4.51|3.11|4.52|3.12|4.52|3.12|4.51|3.11|0
1652459240000|2022-05-13 16:27:20|4.51|3.11|4.5|3.1|4.51|3.11|4.5|3.1|0
1652459250000|2022-05-13 16:27:30|4.49|3.09|4.5|3.1|4.51|3.11|4.48|3.08|0
1652459260000|2022-05-13 16:27:40|4.51|3.11|4.5|3.1|4.51|3.11|4.5|3.1|0
1652459270000|2022-05-13 16:27:50|4.51|3.11|4.51|3.11|4.51|3.11|4.51|3.11|0
1652459280000|2022-05-13 16:28:00|4.52|3.12|4.54|3.14|4.55|3.15|4.52|3.12|0
1652459290000|2022-05-13 16:28:10|4.55|3.15|4.58|3.18|4.59|3.19|4.55|3.15|0
1652459300000|2022-05-13 16:28:20|4.59|3.19|4.59|3.19|4.59|3.19|4.58|3.18|0
1652459310000|2022-05-13 16:28:30|4.62|3.22|4.63|3.23|4.64|3.24|4.62|3.22|0
1652459320000|2022-05-13 16:28:40|4.61|3.21|4.59|3.19|4.61|3.21|4.59|3.19|0
1652459330000|2022-05-13 16:28:50|4.6|3.2|4.63|3.23|4.63|3.23|4.6|3.2|0
1652459340000|2022-05-13 16:29:00|4.64|3.24|4.63|3.23|4.65|3.25|4.63|3.23|0
1652459350000|2022-05-13 16:29:10|4.62|3.22|4.64|3.24|4.64|3.24|4.62|3.22|0
1652459360000|2022-05-13 16:29:20|4.65|3.25|4.62|3.22|4.65|3.25|4.62|3.22|0
1652459370000|2022-05-13 16:29:30|4.64|3.24|4.66|3.26|4.66|3.26|4.64|3.24|0
1652459380000|2022-05-13 16:29:40|4.67|3.27|4.67|3.27|4.67|3.27|4.67|3.27|0
1652459390000|2022-05-13 16:29:50|4.68|3.28|4.68|3.28|4.68|3.28|4.67|3.27|0
1652459400000|2022-05-13 16:30:00|4.69|3.29|4.69|3.29|4.69|3.29|4.69|3.29|0
1652459410000|2022-05-13 16:30:10|4.7|3.3|4.71|3.31|4.72|3.32|4.7|3.3|0
1652459420000|2022-05-13 16:30:20|4.72|3.32|4.73|3.33|4.73|3.33|4.72|3.32|0
1652459430000|2022-05-13 16:30:30|4.72|3.32|4.71|3.31|4.72|3.32|4.71|3.31|0
1652459440000|2022-05-13 16:30:40|4.72|3.32|4.72|3.32|4.72|3.32|4.71|3.31|0
1652459450000|2022-05-13 16:30:50|4.73|3.33|4.74|3.34|4.74|3.34|4.73|3.33|0
1652459460000|2022-05-13 16:31:00|4.76|3.36|4.76|3.36|4.76|3.36|4.76|3.36|0
1652459470000|2022-05-13 16:31:10|4.78|3.38|4.74|3.34|4.78|3.38|4.74|3.34|0
1652459480000|2022-05-13 16:31:20|4.77|3.37|4.76|3.36|4.78|3.38|4.76|3.36|0
1652459490000|2022-05-13 16:31:30|4.78|3.38|4.81|3.41|4.81|3.41|4.78|3.38|0
1652459500000|2022-05-13 16:31:40|4.82|3.42|4.83|3.43|4.83|3.43|4.82|3.42|0
1652459510000|2022-05-13 16:31:50|4.81|3.41|4.82|3.42|4.82|3.42|4.8|3.4|0
1652459520000|2022-05-13 16:32:00|4.83|3.43|4.83|3.43|4.83|3.43|4.82|3.42|0
1652459530000|2022-05-13 16:32:10|4.84|3.44|4.83|3.43|4.84|3.44|4.83|3.43|0
1652459540000|2022-05-13 16:32:20|4.81|3.41|4.82|3.42|4.82|3.42|4.8|3.4|0
1652459550000|2022-05-13 16:32:30|4.83|3.43|4.86|3.46|4.86|3.46|4.83|3.43|0
1652459560000|2022-05-13 16:32:40|4.88|3.48|4.55|3.15|4.88|3.48|4.55|3.15|0
1652459570000|2022-05-13 16:32:50|4.56|3.16|4.78|3.38|4.78|3.38|4.55|3.15|0
1652459580000|2022-05-13 16:33:00|4.79|3.39|4.78|3.38|4.79|3.39|4.78|3.38|0
1652459590000|2022-05-13 16:33:10|4.79|3.39|4.78|3.38|4.79|3.39|4.78|3.38|0
1652459600000|2022-05-13 16:33:20|4.79|3.39|4.81|3.41|4.81|3.41|4.79|3.39|0
1652459610000|2022-05-13 16:33:30|4.8|3.4|4.81|3.41|4.81|3.41|4.8|3.4|0
1652459620000|2022-05-13 16:33:40|4.79|3.39|4.74|3.34|4.79|3.39|4.74|3.34|0
1652459630000|2022-05-13 16:33:50|4.75|3.35|4.75|3.35|4.77|3.37|4.75|3.35|0
1652459640000|2022-05-13 16:34:00|4.73|3.33|4.75|3.35|4.75|3.35|4.73|3.33|0
1652459650000|2022-05-13 16:34:10|4.74|3.34|4.73|3.33|4.74|3.34|4.73|3.33|0
1652459660000|2022-05-13 16:34:20|4.71|3.31|4.68|3.28|4.71|3.31|4.68|3.28|0
1652459670000|2022-05-13 16:34:30|4.7|3.3|4.72|3.32|4.72|3.32|4.7|3.3|0
1652459680000|2022-05-13 16:34:40|4.74|3.34|4.72|3.32|4.75|3.35|4.72|3.32|0
1652459690000|2022-05-13 16:34:50|4.71|3.31|4.7|3.3|4.71|3.31|4.7|3.3|0
1652459700000|2022-05-13 16:35:00|4.69|3.29|4.71|3.31|4.71|3.31|4.69|3.29|0
1652459710000|2022-05-13 16:35:10|4.7|3.3|4.71|3.31|4.71|3.31|4.68|3.28|0
1652459720000|2022-05-13 16:35:20|4.7|3.3|4.68|3.28|4.7|3.3|4.68|3.28|0
1652459730000|2022-05-13 16:35:30|4.69|3.29|4.7|3.3|4.7|3.3|4.69|3.29|0
1652459740000|2022-05-13 16:35:40|4.68|3.28|4.74|3.34|4.74|3.34|4.68|3.28|0
1652459750000|2022-05-13 16:35:50|4.73|3.33|4.7|3.3|4.74|3.34|4.7|3.3|0
1652459760000|2022-05-13 16:36:00|4.71|3.31|4.71|3.31|4.72|3.32|4.71|3.31|0
1652459770000|2022-05-13 16:36:10|4.73|3.33|4.72|3.32|4.73|3.33|4.72|3.32|0
1652459780000|2022-05-13 16:36:20|4.71|3.31|4.72|3.32|4.72|3.32|4.71|3.31|0
1652459790000|2022-05-13 16:36:30|4.71|3.31|4.72|3.32|4.73|3.33|4.71|3.31|0
1652459800000|2022-05-13 16:36:40|4.71|3.31|4.75|3.35|4.75|3.35|4.71|3.31|0
1652459810000|2022-05-13 16:36:50|4.74|3.34|4.74|3.34|4.74|3.34|4.74|3.34|0
1652459820000|2022-05-13 16:37:00|4.73|3.33|4.74|3.34|4.74|3.34|4.73|3.33|0
1652459830000|2022-05-13 16:37:10|4.75|3.35|4.75|3.35|4.76|3.36|4.74|3.34|0
1652459840000|2022-05-13 16:37:20|4.76|3.36|4.75|3.35|4.76|3.36|4.75|3.35|0
1652459850000|2022-05-13 16:37:30|4.76|3.36|4.75|3.35|4.76|3.36|4.75|3.35|0
1652459860000|2022-05-13 16:37:40|4.73|3.33|4.73|3.33|4.73|3.33|4.72|3.32|0
1652459870000|2022-05-13 16:37:50|4.72|3.32|4.73|3.33|4.73|3.33|4.71|3.31|0
1652459880000|2022-05-13 16:38:00|4.74|3.34|4.74|3.34|4.74|3.34|4.73|3.33|0
1652459890000|2022-05-13 16:38:10|4.75|3.35|4.75|3.35|4.76|3.36|4.75|3.35|0
1652459900000|2022-05-13 16:38:20|4.76|3.36|4.72|3.32|4.76|3.36|4.72|3.32|0
1652459910000|2022-05-13 16:38:30|4.71|3.31|4.71|3.31|4.72|3.32|4.71|3.31|0
1652459920000|2022-05-13 16:38:40|4.7|3.3|4.72|3.32|4.72|3.32|4.7|3.3|0
1652459930000|2022-05-13 16:38:50|4.71|3.31|4.72|3.32|4.72|3.32|4.71|3.31|0
1652459940000|2022-05-13 16:39:00|4.71|3.31|4.72|3.32|4.72|3.32|4.71|3.31|0
1652459950000|2022-05-13 16:39:10|4.71|3.31|4.7|3.3|4.71|3.31|4.7|3.3|0
1652459960000|2022-05-13 16:39:20|4.71|3.31|4.73|3.33|4.73|3.33|4.71|3.31|0
1652459970000|2022-05-13 16:39:30|4.72|3.32|4.71|3.31|4.72|3.32|4.71|3.31|0
1652459980000|2022-05-13 16:39:40|4.72|3.32|4.72|3.32|4.72|3.32|4.72|3.32|0
1652459990000|2022-05-13 16:39:50|4.73|3.33|4.73|3.33|4.74|3.34|4.73|3.33|0
1652460000000|2022-05-13 16:40:00|4.72|3.32|4.72|3.32|4.73|3.33|4.72|3.32|0
1652460010000|2022-05-13 16:40:10|4.71|3.31|4.72|3.32|4.72|3.32|4.71|3.31|0
1652460020000|2022-05-13 16:40:20|4.7|3.3|4.71|3.31|4.71|3.31|4.7|3.3|0
1652460030000|2022-05-13 16:40:30|4.73|3.33|4.73|3.33|4.73|3.33|4.73|3.33|0
1652460040000|2022-05-13 16:40:40|4.74|3.34|4.76|3.36|4.77|3.37|4.74|3.34|0
1652460050000|2022-05-13 16:40:50|4.75|3.35|4.75|3.35|4.75|3.35|4.73|3.33|0
1652460060000|2022-05-13 16:41:00|4.76|3.36|4.76|3.36|4.76|3.36|4.76|3.36|0
1652460070000|2022-05-13 16:41:10|4.77|3.37|4.77|3.37|4.77|3.37|4.76|3.36|0
1652460080000|2022-05-13 16:41:20|4.79|3.39|4.8|3.4|4.8|3.4|4.79|3.39|0
1652460090000|2022-05-13 16:41:30|4.81|3.41|4.8|3.4|4.81|3.41|4.8|3.4|0
1652460100000|2022-05-13 16:41:40|4.81|3.41|4.79|3.39|4.81|3.41|4.79|3.39|0
1652460110000|2022-05-13 16:41:50|4.78|3.38|4.8|3.4|4.8|3.4|4.78|3.38|0
1652460120000|2022-05-13 16:42:00|4.81|3.41|4.81|3.41|4.82|3.42|4.8|3.4|0
1652460130000|2022-05-13 16:42:10|4.8|3.4|4.81|3.41|4.81|3.41|4.8|3.4|0
1652460140000|2022-05-13 16:42:20|4.8|3.4|4.8|3.4|4.8|3.4|4.8|3.4|0
1652460150000|2022-05-13 16:42:30|4.79|3.39|4.8|3.4|4.8|3.4|4.79|3.39|0
1652460160000|2022-05-13 16:42:40|4.81|3.41|4.8|3.4|4.81|3.41|4.8|3.4|0
1652460170000|2022-05-13 16:42:50|4.81|3.41|4.81|3.41|4.81|3.41|4.81|3.41|0
1652460180000|2022-05-13 16:43:00|4.8|3.4|4.81|3.41|4.81|3.41|4.8|3.4|0
1652460190000|2022-05-13 16:43:10|4.8|3.4|4.79|3.39|4.8|3.4|4.79|3.39|0
1652460200000|2022-05-13 16:43:20|4.78|3.38|4.8|3.4|4.8|3.4|4.78|3.38|0
1652460210000|2022-05-13 16:43:30|4.79|3.39|4.73|3.33|4.79|3.39|4.73|3.33|0
1652460220000|2022-05-13 16:43:40|4.72|3.32|4.74|3.34|4.74|3.34|4.71|3.31|0
1652460230000|2022-05-13 16:43:50|4.77|3.37|4.75|3.35|4.77|3.37|4.75|3.35|0
1652460240000|2022-05-13 16:44:00|4.76|3.36|4.77|3.37|4.78|3.38|4.76|3.36|0
1652460250000|2022-05-13 16:44:10|4.78|3.38|4.77|3.37|4.78|3.38|4.77|3.37|0
1652460260000|2022-05-13 16:44:20|4.76|3.36|4.74|3.34|4.76|3.36|4.74|3.34|0
1652460270000|2022-05-13 16:44:30|4.72|3.32|4.7|3.3|4.72|3.32|4.69|3.29|0
1652460280000|2022-05-13 16:44:40|4.71|3.31|4.69|3.29|4.71|3.31|4.69|3.29|0
1652460290000|2022-05-13 16:44:50|4.68|3.28|4.65|3.25|4.68|3.28|4.65|3.25|0
1652460300000|2022-05-13 16:45:00|4.67|3.27|4.63|3.23|4.67|3.27|4.63|3.23|0
1652460310000|2022-05-13 16:45:10|4.59|3.19|4.6|3.2|4.61|3.21|4.59|3.19|0
1652460320000|2022-05-13 16:45:20|4.59|3.19|4.61|3.21|4.61|3.21|4.59|3.19|0
1652460330000|2022-05-13 16:45:30|4.59|3.19|4.57|3.17|4.59|3.19|4.56|3.16|0
1652460340000|2022-05-13 16:45:40|4.56|3.16|4.56|3.16|4.56|3.16|4.55|3.15|0
1652460350000|2022-05-13 16:45:50|4.55|3.15|4.56|3.16|4.56|3.16|4.54|3.14|0
1652460360000|2022-05-13 16:46:00|4.58|3.18|4.62|3.22|4.62|3.22|4.58|3.18|0
1652460370000|2022-05-13 16:46:10|4.65|3.25|4.63|3.23|4.65|3.25|4.63|3.23|0
1652460380000|2022-05-13 16:46:20|4.64|3.24|4.65|3.25|4.65|3.25|4.64|3.24|0
1652460390000|2022-05-13 16:46:30|4.67|3.27|4.68|3.28|4.69|3.29|4.67|3.27|0
1652460400000|2022-05-13 16:46:40|4.67|3.27|4.67|3.27|4.67|3.27|4.65|3.25|0
1652460410000|2022-05-13 16:46:50|4.66|3.26|4.64|3.24|4.66|3.26|4.64|3.24|0
1652460420000|2022-05-13 16:47:00|4.61|3.21|4.58|3.18|4.61|3.21|4.58|3.18|0
1652460430000|2022-05-13 16:47:10|4.56|3.16|4.54|3.14|4.56|3.16|4.54|3.14|0
1652460440000|2022-05-13 16:47:20|4.86|3.46|4.85|3.45|4.86|3.46|4.85|3.45|0
1652460450000|2022-05-13 16:47:30|4.88|3.48|4.9|3.5|4.9|3.5|4.88|3.48|0
1652460460000|2022-05-13 16:47:40|4.88|3.48|4.85|3.45|4.88|3.48|4.85|3.45|0
1652460470000|2022-05-13 16:47:50|4.86|3.46|4.86|3.46|4.86|3.46|4.84|3.44|0
1652460480000|2022-05-13 16:48:00|4.83|3.43|4.89|3.49|4.89|3.49|4.83|3.43|0
1652460490000|2022-05-13 16:48:10|4.87|3.47|4.88|3.48|4.9|3.5|4.87|3.47|0
1652460500000|2022-05-13 16:48:20|4.89|3.49|4.88|3.48|4.89|3.49|4.88|3.48|0
1652460510000|2022-05-13 16:48:30|4.86|3.46|4.87|3.47|4.88|3.48|4.86|3.46|0
1652460520000|2022-05-13 16:48:40|4.86|3.46|4.83|3.43|4.86|3.46|4.83|3.43|0
1652460530000|2022-05-13 16:48:50|4.81|3.41|4.82|3.42|4.83|3.43|4.81|3.41|0
1652460540000|2022-05-13 16:49:00|4.81|3.41|4.81|3.41|4.81|3.41|4.8|3.4|0
1652460550000|2022-05-13 16:49:10|4.8|3.4|4.78|3.38|4.8|3.4|4.78|3.38|0
1652460560000|2022-05-13 16:49:20|4.77|3.37|4.79|3.39|4.79|3.39|4.76|3.36|0
1652460570000|2022-05-13 16:49:30|4.78|3.38|4.75|3.35|4.78|3.38|4.75|3.35|0
1652460580000|2022-05-13 16:49:40|4.76|3.36|4.78|3.38|4.78|3.38|4.76|3.36|0
1652460590000|2022-05-13 16:49:50|4.76|3.36|4.76|3.36|4.76|3.36|4.76|3.36|0
1652460600000|2022-05-13 16:50:00|4.75|3.35|4.69|3.29|4.75|3.35|4.69|3.29|0
1652460610000|2022-05-13 16:50:10|4.65|3.25|4.61|3.21|4.65|3.25|4.61|3.21|0
1652460620000|2022-05-13 16:50:20|4.6|3.2|4.58|3.18|4.6|3.2|4.56|3.16|0
1652460630000|2022-05-13 16:50:30|4.54|3.14|4.51|3.11|4.55|3.15|4.51|3.11|0
1652460640000|2022-05-13 16:50:40|4.49|3.09|4.54|3.14|4.54|3.14|4.49|3.09|0
1652460650000|2022-05-13 16:50:50|4.53|3.13|4.53|3.13|4.53|3.13|4.51|3.11|0
1652460660000|2022-05-13 16:51:00|4.52|3.12|4.49|3.09|4.52|3.12|4.49|3.09|0
1652460670000|2022-05-13 16:51:10|4.48|3.08|4.51|3.11|4.51|3.11|4.48|3.08|0
1652460680000|2022-05-13 16:51:20|4.5|3.1|4.48|3.08|4.5|3.1|4.48|3.08|0
1652460690000|2022-05-13 16:51:30|4.47|3.07|4.49|3.09|4.49|3.09|4.47|3.07|0
1652460700000|2022-05-13 16:51:40|4.51|3.11|4.51|3.11|4.51|3.11|4.51|3.11|0
1652460710000|2022-05-13 16:51:50|4.49|3.09|4.47|3.07|4.49|3.09|4.47|3.07|0
1652460720000|2022-05-13 16:52:00|4.46|3.06|4.41|3.01|4.46|3.06|4.41|3.01|0
1652460730000|2022-05-13 16:52:10|4.39|2.99|4.38|2.98|4.41|3.01|4.38|2.98|0
1652460740000|2022-05-13 16:52:20|4.39|2.99|4.37|2.97|4.39|2.99|4.37|2.97|0
1652460750000|2022-05-13 16:52:30|4.36|2.96|4.33|2.93|4.36|2.96|4.33|2.93|0
1652460760000|2022-05-13 16:52:40|4.34|2.94|4.35|2.95|4.35|2.95|4.34|2.94|0
1652460770000|2022-05-13 16:52:50|4.34|2.94|4.38|2.98|4.38|2.98|4.34|2.94|0
1652460780000|2022-05-13 16:53:00|4.39|2.99|4.44|3.04|4.44|3.04|4.39|2.99|0
1652460790000|2022-05-13 16:53:10|4.43|3.03|4.47|3.07|4.47|3.07|4.42|3.02|0
1652460800000|2022-05-13 16:53:20|4.48|3.08|4.5|3.1|4.5|3.1|4.48|3.08|0
1652460810000|2022-05-13 16:53:30|4.49|3.09|4.48|3.08|4.5|3.1|4.48|3.08|0
1652460820000|2022-05-13 16:53:40|4.47|3.07|4.48|3.08|4.48|3.08|4.47|3.07|0
1652460830000|2022-05-13 16:53:50|4.47|3.07|4.48|3.08|4.48|3.08|4.47|3.07|0
1652460840000|2022-05-13 16:54:00|4.47|3.07|4.44|3.04|4.47|3.07|4.44|3.04|0
1652460850000|2022-05-13 16:54:10|4.43|3.03|4.46|3.06|4.46|3.06|4.43|3.03|0
1652460860000|2022-05-13 16:54:20|4.47|3.07|4.48|3.08|4.48|3.08|4.47|3.07|0
1652460870000|2022-05-13 16:54:30|4.51|3.11|4.51|3.11|4.51|3.11|4.5|3.1|0
1652460880000|2022-05-13 16:54:40|4.5|3.1|4.5|3.1|4.5|3.1|4.5|3.1|0
1652460890000|2022-05-13 16:54:50|4.51|3.11|4.51|3.11|4.51|3.11|4.5|3.1|0
1652460900000|2022-05-13 16:55:00|4.5|3.1|4.51|3.11|4.52|3.12|4.5|3.1|0
1652460910000|2022-05-13 16:55:10|4.52|3.12|4.57|3.17|4.58|3.18|4.52|3.12|0
1652460920000|2022-05-13 16:55:20|4.58|3.18|4.59|3.19|4.59|3.19|4.56|3.16|0
1652460930000|2022-05-13 16:55:30|4.6|3.2|4.61|3.21|4.61|3.21|4.6|3.2|0
1652460940000|2022-05-13 16:55:40|4.62|3.22|4.62|3.22|4.63|3.23|4.61|3.21|0
1652460950000|2022-05-13 16:55:50|4.63|3.23|4.63|3.23|4.64|3.24|4.63|3.23|0
1652460960000|2022-05-13 16:56:00|4.62|3.22|4.66|3.26|4.66|3.26|4.62|3.22|0
1652460970000|2022-05-13 16:56:10|4.67|3.27|4.66|3.26|4.67|3.27|4.66|3.26|0
1652460980000|2022-05-13 16:56:20|4.67|3.27|4.65|3.25|4.67|3.27|4.65|3.25|0
1652460990000|2022-05-13 16:56:30|4.67|3.27|4.68|3.28|4.68|3.28|4.67|3.27|0
1652461000000|2022-05-13 16:56:40|4.67|3.27|4.72|3.32|4.72|3.32|4.67|3.27|0
1652461010000|2022-05-13 16:56:50|4.74|3.34|4.74|3.34|4.74|3.34|4.72|3.32|0
1652461020000|2022-05-13 16:57:00|4.72|3.32|4.69|3.29|4.72|3.32|4.68|3.28|0
1652461030000|2022-05-13 16:57:10|4.68|3.28|4.68|3.28|4.68|3.28|4.67|3.27|0
1652461040000|2022-05-13 16:57:20|4.67|3.27|4.67|3.27|4.68|3.28|4.67|3.27|0
1652461050000|2022-05-13 16:57:30|4.68|3.28|4.68|3.28|4.7|3.3|4.68|3.28|0
1652461060000|2022-05-13 16:57:40|4.7|3.3|4.73|3.33|4.73|3.33|4.68|3.28|0
1652461070000|2022-05-13 16:57:50|4.71|3.31|4.71|3.31|4.71|3.31|4.7|3.3|0
1652461080000|2022-05-13 16:58:00|4.73|3.33|4.73|3.33|4.73|3.33|4.72|3.32|0
1652461090000|2022-05-13 16:58:10|4.74|3.34|4.73|3.33|4.74|3.34|4.73|3.33|0
1652461100000|2022-05-13 16:58:20|4.72|3.32|4.7|3.3|4.72|3.32|4.7|3.3|0
1652461110000|2022-05-13 16:58:30|4.71|3.31|4.67|3.27|4.71|3.31|4.67|3.27|0
1652461120000|2022-05-13 16:58:40|4.68|3.28|4.66|3.26|4.68|3.28|4.66|3.26|0
1652461130000|2022-05-13 16:58:50|4.68|3.28|4.68|3.28|4.68|3.28|4.68|3.28|0
1652461140000|2022-05-13 16:59:00|4.7|3.3|4.7|3.3|4.7|3.3|4.69|3.29|0
1652461150000|2022-05-13 16:59:10|4.67|3.27|4.67|3.27|4.67|3.27|4.66|3.26|0
1652461160000|2022-05-13 16:59:20|4.68|3.28|4.69|3.29|4.69|3.29|4.67|3.27|0
1652461170000|2022-05-13 16:59:30|4.7|3.3|4.7|3.3|4.7|3.3|4.7|3.3|0
1652461180000|2022-05-13 16:59:40|4.72|3.32|4.7|3.3|4.72|3.32|4.7|3.3|0
1652461190000|2022-05-13 16:59:50|4.69|3.29|4.73|3.33|4.73|3.33|4.69|3.29|0
1652461200000|2022-05-13 17:00:00|4.74|3.34|4.76|3.36|4.76|3.36|4.74|3.34|0
1652461210000|2022-05-13 17:00:10|4.78|3.38|4.79|3.39|4.79|3.39|4.78|3.38|0
1652461220000|2022-05-13 17:00:20|4.8|3.4|4.81|3.41|4.81|3.41|4.79|3.39|0
1652461230000|2022-05-13 17:00:30|4.82|3.42|4.85|3.45|4.85|3.45|4.82|3.42|0
1652461240000|2022-05-13 17:00:40|4.83|3.43|4.84|3.44|4.84|3.44|4.83|3.43|0
1652461250000|2022-05-13 17:00:50|4.85|3.45|4.85|3.45|4.86|3.46|4.85|3.45|0
1652461260000|2022-05-13 17:01:00|4.87|3.47|4.86|3.46|4.88|3.48|4.86|3.46|0
1652461270000|2022-05-13 17:01:10|4.85|3.45|4.84|3.44|4.86|3.46|4.84|3.44|0
1652461280000|2022-05-13 17:01:20|4.85|3.45|4.86|3.46|4.87|3.47|4.85|3.45|0
1652461290000|2022-05-13 17:01:30|4.87|3.47|4.89|3.49|4.89|3.49|4.87|3.47|0
1652461300000|2022-05-13 17:01:40|4.88|3.48|4.87|3.47|4.88|3.48|4.87|3.47|0
1652461310000|2022-05-13 17:01:50|4.86|3.46|4.89|3.49|4.89|3.49|4.86|3.46|0
1652461320000|2022-05-13 17:02:00|4.9|3.5|4.87|3.47|4.9|3.5|4.87|3.47|0
1652461330000|2022-05-13 17:02:10|4.86|3.46|4.85|3.45|4.86|3.46|4.84|3.44|0
1652461340000|2022-05-13 17:02:20|4.86|3.46|4.84|3.44|4.86|3.46|4.84|3.44|0
1652461350000|2022-05-13 17:02:30|4.81|3.41|4.82|3.42|4.83|3.43|4.81|3.41|0
1652461360000|2022-05-13 17:02:40|4.8|3.4|4.8|3.4|4.8|3.4|4.79|3.39|0
1652461370000|2022-05-13 17:02:50|4.81|3.41|4.82|3.42|4.82|3.42|4.81|3.41|0
1652461380000|2022-05-13 17:03:00|4.8|3.4|4.82|3.42|4.82|3.42|4.8|3.4|0
1652461390000|2022-05-13 17:03:10|4.79|3.39|4.73|3.33|4.79|3.39|4.73|3.33|0
1652461400000|2022-05-13 17:03:20|4.72|3.32|4.68|3.28|4.72|3.32|4.67|3.27|0
1652461410000|2022-05-13 17:03:30|4.67|3.27|4.68|3.28|4.68|3.28|4.67|3.27|0
1652461420000|2022-05-13 17:03:40|4.7|3.3|4.72|3.32|4.72|3.32|4.69|3.29|0
1652461430000|2022-05-13 17:03:50|4.73|3.33|4.74|3.34|4.74|3.34|4.72|3.32|0
1652461440000|2022-05-13 17:04:00|4.73|3.33|4.77|3.37|4.77|3.37|4.73|3.33|0
1652461450000|2022-05-13 17:04:10|4.78|3.38|4.82|3.42|4.82|3.42|4.78|3.38|0
1652461460000|2022-05-13 17:04:20|4.83|3.43|4.83|3.43|4.84|3.44|4.83|3.43|0
1652461470000|2022-05-13 17:04:30|4.82|3.42|4.8|3.4|4.82|3.42|4.8|3.4|0
1652461480000|2022-05-13 17:04:40|4.79|3.39|4.8|3.4|4.8|3.4|4.79|3.39|0
1652461490000|2022-05-13 17:04:50|4.79|3.39|4.79|3.39|4.79|3.39|4.79|3.39|0
1652461500000|2022-05-13 17:05:00|4.76|3.36|4.73|3.33|4.77|3.37|4.73|3.33|0
1652461510000|2022-05-13 17:05:10|4.74|3.34|4.71|3.31|4.74|3.34|4.7|3.3|0
1652461520000|2022-05-13 17:05:20|4.73|3.33|4.69|3.29|4.75|3.35|4.69|3.29|0
1652461530000|2022-05-13 17:05:30|4.68|3.28|4.64|3.24|4.68|3.28|4.62|3.22|0
1652461540000|2022-05-13 17:05:40|4.66|3.26|4.64|3.24|4.67|3.27|4.64|3.24|0
1652461550000|2022-05-13 17:05:50|4.6|3.2|4.59|3.19|4.61|3.21|4.59|3.19|0
1652461560000|2022-05-13 17:06:00|4.61|3.21|4.62|3.22|4.64|3.24|4.61|3.21|0
1652461570000|2022-05-13 17:06:10|4.61|3.21|4.61|3.21|4.61|3.21|4.6|3.2|0
1652461580000|2022-05-13 17:06:20|4.63|3.23|4.63|3.23|4.63|3.23|4.63|3.23|0
1652461590000|2022-05-13 17:06:30|4.64|3.24|4.7|3.3|4.7|3.3|4.64|3.24|0
1652461600000|2022-05-13 17:06:40|4.69|3.29|4.65|3.25|4.69|3.29|4.65|3.25|0
1652461610000|2022-05-13 17:06:50|4.64|3.24|4.61|3.21|4.64|3.24|4.61|3.21|0
1652461620000|2022-05-13 17:07:00|4.59|3.19|4.57|3.17|4.59|3.19|4.57|3.17|0
1652461630000|2022-05-13 17:07:10|4.58|3.18|4.56|3.16|4.58|3.18|4.56|3.16|0
1652461640000|2022-05-13 17:07:20|4.57|3.17|4.56|3.16|4.57|3.17|4.56|3.16|0
1652461650000|2022-05-13 17:07:30|4.55|3.15|4.54|3.14|4.55|3.15|4.54|3.14|0
1652461660000|2022-05-13 17:07:40|4.55|3.15|4.53|3.13|4.55|3.15|4.53|3.13|0
1652461670000|2022-05-13 17:07:50|4.54|3.14|4.54|3.14|4.54|3.14|4.54|3.14|0
1652461680000|2022-05-13 17:08:00|4.56|3.16|4.61|3.21|4.61|3.21|4.56|3.16|0
1652461690000|2022-05-13 17:08:10|4.62|3.22|4.64|3.24|4.64|3.24|4.62|3.22|0
1652461700000|2022-05-13 17:08:20|4.65|3.25|4.61|3.21|4.65|3.25|4.61|3.21|0
1652461710000|2022-05-13 17:08:30|4.6|3.2|4.57|3.17|4.6|3.2|4.57|3.17|0
1652461720000|2022-05-13 17:08:40|4.58|3.18|4.58|3.18|4.58|3.18|4.57|3.17|0
1652461730000|2022-05-13 17:08:50|4.56|3.16|4.59|3.19|4.61|3.21|4.56|3.16|0
1652461740000|2022-05-13 17:09:00|4.6|3.2|4.61|3.21|4.61|3.21|4.6|3.2|0
1652461750000|2022-05-13 17:09:10|4.6|3.2|4.6|3.2|4.6|3.2|4.59|3.19|0
1652461760000|2022-05-13 17:09:20|4.62|3.22|4.59|3.19|4.63|3.23|4.59|3.19|0
1652461770000|2022-05-13 17:09:30|4.6|3.2|4.59|3.19|4.6|3.2|4.57|3.17|0
1652461780000|2022-05-13 17:09:40|4.57|3.17|4.58|3.18|4.59|3.19|4.57|3.17|0
1652461790000|2022-05-13 17:09:50|4.57|3.17|4.58|3.18|4.61|3.21|4.57|3.17|0
1652461800000|2022-05-13 17:10:00|4.59|3.19|4.61|3.21|4.61|3.21|4.59|3.19|0
1652461810000|2022-05-13 17:10:10|4.59|3.19|4.57|3.17|4.6|3.2|4.57|3.17|0
1652461820000|2022-05-13 17:10:20|4.56|3.16|4.55|3.15|4.56|3.16|4.55|3.15|0
1652461830000|2022-05-13 17:10:30|4.54|3.14|4.51|3.11|4.54|3.14|4.51|3.11|0
1652461840000|2022-05-13 17:10:40|4.52|3.12|4.49|3.09|4.52|3.12|4.49|3.09|0
1652461850000|2022-05-13 17:10:50|4.51|3.11|4.52|3.12|4.52|3.12|4.5|3.1|0
1652461860000|2022-05-13 17:11:00|4.55|3.15|4.58|3.18|4.59|3.19|4.55|3.15|0
1652461870000|2022-05-13 17:11:10|4.59|3.19|4.66|3.26|4.66|3.26|4.58|3.18|0
1652461880000|2022-05-13 17:11:20|4.65|3.25|4.66|3.26|4.66|3.26|4.65|3.25|0
1652461890000|2022-05-13 17:11:30|4.65|3.25|4.65|3.25|4.65|3.25|4.65|3.25|0
1652461900000|2022-05-13 17:11:40|4.63|3.23|4.59|3.19|4.63|3.23|4.59|3.19|0
1652461910000|2022-05-13 17:11:50|4.55|3.15|4.55|3.15|4.56|3.16|4.55|3.15|0
1652461920000|2022-05-13 17:12:00|4.51|3.11|4.57|3.17|4.57|3.17|4.51|3.11|0
1652461930000|2022-05-13 17:12:10|4.56|3.16|4.57|3.17|4.58|3.18|4.56|3.16|0
1652461940000|2022-05-13 17:12:20|4.59|3.19|4.62|3.22|4.62|3.22|4.59|3.19|0
1652461950000|2022-05-13 17:12:30|4.63|3.23|4.61|3.21|4.63|3.23|4.61|3.21|0
1652461960000|2022-05-13 17:12:40|4.59|3.19|4.64|3.24|4.64|3.24|4.59|3.19|0
1652461970000|2022-05-13 17:12:50|4.63|3.23|4.62|3.22|4.64|3.24|4.62|3.22|0
1652461980000|2022-05-13 17:13:00|4.61|3.21|4.61|3.21|4.63|3.23|4.61|3.21|0
1652461990000|2022-05-13 17:13:10|4.6|3.2|4.57|3.17|4.6|3.2|4.57|3.17|0
1652462000000|2022-05-13 17:13:20|4.59|3.19|4.59|3.19|4.59|3.19|4.58|3.18|0
1652462010000|2022-05-13 17:13:30|4.62|3.22|4.61|3.21|4.62|3.22|4.61|3.21|0
1652462020000|2022-05-13 17:13:40|4.62|3.22|4.63|3.23|4.63|3.23|4.62|3.22|0
1652462030000|2022-05-13 17:13:50|4.64|3.24|4.64|3.24|4.64|3.24|4.63|3.23|0
1652462040000|2022-05-13 17:14:00|4.63|3.23|4.62|3.22|4.63|3.23|4.61|3.21|0
1652462050000|2022-05-13 17:14:10|4.63|3.23|4.59|3.19|4.63|3.23|4.59|3.19|0
1652462060000|2022-05-13 17:14:20|4.6|3.2|4.58|3.18|4.6|3.2|4.58|3.18|0
1652462070000|2022-05-13 17:14:30|4.57|3.17|4.56|3.16|4.57|3.17|4.55|3.15|0
1652462080000|2022-05-13 17:14:40|4.57|3.17|4.59|3.19|4.59|3.19|4.57|3.17|0
1652462090000|2022-05-13 17:14:50|4.6|3.2|4.64|3.24|4.64|3.24|4.6|3.2|0
1652462100000|2022-05-13 17:15:00|4.6|3.2|4.6|3.2|4.6|3.2|4.58|3.18|0
1652462110000|2022-05-13 17:15:10|4.58|3.18|4.59|3.19|4.59|3.19|4.55|3.15|0
1652462120000|2022-05-13 17:15:20|4.58|3.18|4.59|3.19|4.59|3.19|4.58|3.18|0
1652462130000|2022-05-13 17:15:30|4.56|3.16|4.56|3.16|4.56|3.16|4.56|3.16|0
1652462140000|2022-05-13 17:15:40|4.55|3.15|4.53|3.13|4.55|3.15|4.53|3.13|0
1652462150000|2022-05-13 17:15:50|4.51|3.11|4.45|3.05|4.51|3.11|4.45|3.05|0
1652462160000|2022-05-13 17:16:00|4.44|3.04|4.45|3.05|4.45|3.05|4.43|3.03|0
1652462170000|2022-05-13 17:16:10|4.47|3.07|4.51|3.11|4.51|3.11|4.47|3.07|0
1652462180000|2022-05-13 17:16:20|4.52|3.12|4.58|3.18|4.58|3.18|4.52|3.12|0
1652462190000|2022-05-13 17:16:30|4.55|3.15|4.52|3.12|4.56|3.16|4.52|3.12|0
1652462200000|2022-05-13 17:16:40|4.51|3.11|4.49|3.09|4.51|3.11|4.49|3.09|0
1652462210000|2022-05-13 17:16:50|4.47|3.07|4.45|3.05|4.47|3.07|4.45|3.05|0
1652462220000|2022-05-13 17:17:00|4.51|3.11|4.55|3.15|4.55|3.15|4.51|3.11|0
1652462230000|2022-05-13 17:17:10|4.56|3.16|4.54|3.14|4.56|3.16|4.52|3.12|0
1652462240000|2022-05-13 17:17:20|4.56|3.16|4.56|3.16|4.56|3.16|4.55|3.15|0
1652462250000|2022-05-13 17:17:30|4.55|3.15|4.55|3.15|4.55|3.15|4.55|3.15|0
1652462260000|2022-05-13 17:17:40|4.56|3.16|4.52|3.12|4.56|3.16|4.52|3.12|0
1652462270000|2022-05-13 17:17:50|4.51|3.11|4.49|3.09|4.51|3.11|4.49|3.09|0
1652462280000|2022-05-13 17:18:00|4.48|3.08|4.5|3.1|4.5|3.1|4.48|3.08|0
1652462290000|2022-05-13 17:18:10|4.49|3.09|4.46|3.06|4.49|3.09|4.46|3.06|0
1652462300000|2022-05-13 17:18:20|4.47|3.07|4.42|3.02|4.47|3.07|4.42|3.02|0
1652462310000|2022-05-13 17:18:30|4.44|3.04|4.42|3.02|4.44|3.04|4.42|3.02|0
1652462320000|2022-05-13 17:18:40|4.44|3.04|4.42|3.02|4.44|3.04|4.42|3.02|0
1652462330000|2022-05-13 17:18:50|4.43|3.03|4.46|3.06|4.47|3.07|4.43|3.03|0
1652462340000|2022-05-13 17:19:00|4.48|3.08|4.46|3.06|4.49|3.09|4.46|3.06|0
1652462350000|2022-05-13 17:19:10|4.43|3.03|4.4|3|4.43|3.03|4.4|3|0
1652462360000|2022-05-13 17:19:20|4.41|3.01|4.41|3.01|4.42|3.02|4.41|3.01|0
1652462370000|2022-05-13 17:19:30|4.42|3.02|4.37|2.97|4.42|3.02|4.37|2.97|0
1652462380000|2022-05-13 17:19:40|4.36|2.96|4.38|2.98|4.38|2.98|4.36|2.96|0
1652462390000|2022-05-13 17:19:50|4.41|3.01|4.4|3|4.42|3.02|4.4|3|0
1652462400000|2022-05-13 17:20:00|4.39|2.99|4.4|3|4.43|3.03|4.39|2.99|0
1652462410000|2022-05-13 17:20:10|4.42|3.02|4.41|3.01|4.42|3.02|4.41|3.01|0
1652462420000|2022-05-13 17:20:20|4.4|3|4.38|2.98|4.4|3|4.38|2.98|0
1652462430000|2022-05-13 17:20:30|4.37|2.97|4.34|2.94|4.37|2.97|4.34|2.94|0
1652462440000|2022-05-13 17:20:40|4.33|2.93|4.26|2.86|4.33|2.93|4.26|2.86|0
1652462450000|2022-05-13 17:20:50|4.27|2.87|4.27|2.87|4.27|2.87|4.26|2.86|0
1652462460000|2022-05-13 17:21:00|4.26|2.86|4.28|2.88|4.28|2.88|4.26|2.86|0
1652462470000|2022-05-13 17:21:10|4.25|2.85|4.33|2.93|4.33|2.93|4.25|2.85|0
1652462480000|2022-05-13 17:21:20|4.34|2.94|4.35|2.95|4.35|2.95|4.33|2.93|0
1652462490000|2022-05-13 17:21:30|4.37|2.97|4.35|2.95|4.37|2.97|4.34|2.94|0
1652462500000|2022-05-13 17:21:40|4.36|2.96|4.33|2.93|4.36|2.96|4.33|2.93|0
1652462510000|2022-05-13 17:21:50|4.35|2.95|4.3|2.9|4.35|2.95|4.3|2.9|0
1652462520000|2022-05-13 17:22:00|4.29|2.89|4.3|2.9|4.32|2.92|4.29|2.89|0
1652462530000|2022-05-13 17:22:10|4.29|2.89|4.31|2.91|4.31|2.91|4.29|2.89|0
1652462540000|2022-05-13 17:22:20|4.3|2.9|4.31|2.91|4.33|2.93|4.3|2.9|0
1652462550000|2022-05-13 17:22:30|4.3|2.9|4.29|2.89|4.3|2.9|4.29|2.89|0
1652462560000|2022-05-13 17:22:40|4.28|2.88|4.28|2.88|4.28|2.88|4.27|2.87|0
1652462570000|2022-05-13 17:22:50|4.29|2.89|4.31|2.91|4.31|2.91|4.29|2.89|0
1652462580000|2022-05-13 17:23:00|4.32|2.92|4.32|2.92|4.33|2.93|4.32|2.92|0
1652462590000|2022-05-13 17:23:10|4.34|2.94|4.39|2.99|4.39|2.99|4.34|2.94|0
1652462600000|2022-05-13 17:23:20|4.42|3.02|4.41|3.01|4.42|3.02|4.41|3.01|0
1652462610000|2022-05-13 17:23:30|4.4|3|4.43|3.03|4.43|3.03|4.4|3|0
1652462620000|2022-05-13 17:23:40|4.44|3.04|4.44|3.04|4.44|3.04|4.44|3.04|0
1652462630000|2022-05-13 17:23:50|4.43|3.03|4.43|3.03|4.45|3.05|4.43|3.03|0
1652462640000|2022-05-13 17:24:00|4.44|3.04|4.43|3.03|4.44|3.04|4.42|3.02|0
1652462650000|2022-05-13 17:24:10|4.42|3.02|4.47|3.07|4.47|3.07|4.42|3.02|0
1652462660000|2022-05-13 17:24:20|4.46|3.06|4.47|3.07|4.49|3.09|4.46|3.06|0
1652462670000|2022-05-13 17:24:30|4.44|3.04|4.45|3.05|4.45|3.05|4.43|3.03|0
1652462680000|2022-05-13 17:24:40|4.46|3.06|4.48|3.08|4.48|3.08|4.45|3.05|0
1652462690000|2022-05-13 17:24:50|4.49|3.09|4.49|3.09|4.49|3.09|4.47|3.07|0
1652462700000|2022-05-13 17:25:00|4.5|3.1|4.5|3.1|4.5|3.1|4.49|3.09|0
1652462710000|2022-05-13 17:25:10|4.51|3.11|4.49|3.09|4.51|3.11|4.49|3.09|0
1652462720000|2022-05-13 17:25:20|4.5|3.1|4.5|3.1|4.5|3.1|4.5|3.1|0
1652462730000|2022-05-13 17:25:30|4.49|3.09|4.51|3.11|4.51|3.11|4.49|3.09|0
1652462740000|2022-05-13 17:25:40|4.52|3.12|4.54|3.14|4.54|3.14|4.52|3.12|0
1652462750000|2022-05-13 17:25:50|4.53|3.13|4.55|3.15|4.55|3.15|4.53|3.13|0
1652462760000|2022-05-13 17:26:00|4.54|3.14|4.59|3.19|4.59|3.19|4.54|3.14|0
1652462770000|2022-05-13 17:26:10|4.6|3.2|4.57|3.17|4.6|3.2|4.57|3.17|0
1652462780000|2022-05-13 17:26:20|4.56|3.16|4.57|3.17|4.57|3.17|4.56|3.16|0
1652462790000|2022-05-13 17:26:30|4.55|3.15|4.54|3.14|4.57|3.17|4.54|3.14|0
1652462800000|2022-05-13 17:26:40|4.52|3.12|4.53|3.13|4.55|3.15|4.52|3.12|0
1652462810000|2022-05-13 17:26:50|4.54|3.14|4.52|3.12|4.55|3.15|4.52|3.12|0
1652462820000|2022-05-13 17:27:00|4.5|3.1|4.5|3.1|4.52|3.12|4.49|3.09|0
1652462830000|2022-05-13 17:27:10|4.49|3.09|4.48|3.08|4.5|3.1|4.48|3.08|0
1652462840000|2022-05-13 17:27:20|4.47|3.07|4.47|3.07|4.47|3.07|4.46|3.06|0
1652462850000|2022-05-13 17:27:30|4.46|3.06|4.42|3.02|4.46|3.06|4.42|3.02|0
1652462860000|2022-05-13 17:27:40|4.4|3|4.42|3.02|4.42|3.02|4.4|3|0
1652462870000|2022-05-13 17:27:50|4.41|3.01|4.4|3|4.42|3.02|4.39|2.99|0
1652462880000|2022-05-13 17:28:00|4.43|3.03|4.45|3.05|4.45|3.05|4.43|3.03|0
1652462890000|2022-05-13 17:28:10|4.46|3.06|4.44|3.04|4.46|3.06|4.44|3.04|0
1652462900000|2022-05-13 17:28:20|4.42|3.02|4.39|2.99|4.42|3.02|4.39|2.99|0
1652462910000|2022-05-13 17:28:30|4.38|2.98|4.34|2.94|4.38|2.98|4.34|2.94|0
1652462920000|2022-05-13 17:28:40|4.38|2.98|4.4|3|4.4|3|4.38|2.98|0
1652462930000|2022-05-13 17:28:50|4.41|3.01|4.41|3.01|4.41|3.01|4.4|3|0
1652462940000|2022-05-13 17:29:00|4.42|3.02|4.41|3.01|4.42|3.02|4.38|2.98|0
1652462950000|2022-05-13 17:29:10|4.44|3.04|4.42|3.02|4.44|3.04|4.41|3.01|0
1652462960000|2022-05-13 17:29:20|4.43|3.03|4.38|2.98|4.43|3.03|4.38|2.98|0
1652462970000|2022-05-13 17:29:30|4.39|2.99|4.38|2.98|4.39|2.99|4.37|2.97|0
1652462980000|2022-05-13 17:29:40|4.37|2.97|4.37|2.97|4.38|2.98|4.37|2.97|0
1652462990000|2022-05-13 17:29:50|4.38|2.98|4.34|2.94|4.38|2.98|4.34|2.94|0
1652463000000|2022-05-13 17:30:00|4.39|2.99|4.4|3|4.4|3|4.38|2.98|0
1652463010000|2022-05-13 17:30:10|4.41|3.01|4.4|3|4.43|3.03|4.4|3|0
1652463020000|2022-05-13 17:30:20|4.39|2.99|4.39|2.99|4.4|3|4.39|2.99|0
1652463030000|2022-05-13 17:30:30|4.38|2.98|4.41|3.01|4.41|3.01|4.37|2.97|0
1652463040000|2022-05-13 17:30:40|4.4|3|4.42|3.02|4.42|3.02|4.4|3|0
1652463050000|2022-05-13 17:30:50|4.41|3.01|4.41|3.01|4.42|3.02|4.41|3.01|0
1652463060000|2022-05-13 17:31:00|4.43|3.03|4.44|3.04|4.44|3.04|4.43|3.03|0
1652463070000|2022-05-13 17:31:10|4.42|3.02|4.42|3.02|4.42|3.02|4.41|3.01|0
1652463080000|2022-05-13 17:31:20|4.41|3.01|4.35|2.95|4.41|3.01|4.35|2.95|0
1652463090000|2022-05-13 17:31:30|4.34|2.94|4.32|2.92|4.34|2.94|4.32|2.92|0
1652463100000|2022-05-13 17:31:40|4.35|2.95|4.37|2.97|4.37|2.97|4.35|2.95|0
1652463110000|2022-05-13 17:31:50|4.36|2.96|4.34|2.94|4.36|2.96|4.34|2.94|0
1652463120000|2022-05-13 17:32:00|4.36|2.96|4.36|2.96|4.36|2.96|4.36|2.96|0
1652463130000|2022-05-13 17:32:10|4.37|2.97|4.44|3.04|4.44|3.04|4.37|2.97|0
1652463140000|2022-05-13 17:32:20|4.43|3.03|4.44|3.04|4.44|3.04|4.43|3.03|0
1652463150000|2022-05-13 17:32:30|4.43|3.03|4.42|3.02|4.44|3.04|4.42|3.02|0
1652463160000|2022-05-13 17:32:40|4.43|3.03|4.44|3.04|4.44|3.04|4.43|3.03|0
1652463170000|2022-05-13 17:32:50|4.45|3.05|4.45|3.05|4.45|3.05|4.45|3.05|0
1652463180000|2022-05-13 17:33:00|4.44|3.04|4.49|3.09|4.49|3.09|4.44|3.04|0
1652463190000|2022-05-13 17:33:10|4.47|3.07|4.45|3.05|4.47|3.07|4.45|3.05|0
1652463200000|2022-05-13 17:33:20|4.46|3.06|4.46|3.06|4.46|3.06|4.44|3.04|0
1652463210000|2022-05-13 17:33:30|4.47|3.07|4.47|3.07|4.47|3.07|4.46|3.06|0
1652463220000|2022-05-13 17:33:40|4.48|3.08|4.48|3.08|4.49|3.09|4.48|3.08|0
1652463230000|2022-05-13 17:33:50|4.47|3.07|4.46|3.06|4.47|3.07|4.45|3.05|0
1652463240000|2022-05-13 17:34:00|4.48|3.08|4.48|3.08|4.48|3.08|4.47|3.07|0
1652463250000|2022-05-13 17:34:10|4.49|3.09|4.5|3.1|4.5|3.1|4.49|3.09|0
1652463260000|2022-05-13 17:34:20|4.48|3.08|4.47|3.07|4.48|3.08|4.44|3.04|0
1652463270000|2022-05-13 17:34:30|4.48|3.08|4.48|3.08|4.51|3.11|4.48|3.08|0
1652463280000|2022-05-13 17:34:40|4.45|3.05|4.48|3.08|4.48|3.08|4.44|3.04|0
1652463290000|2022-05-13 17:34:50|4.49|3.09|4.48|3.08|4.49|3.09|4.48|3.08|0
1652463300000|2022-05-13 17:35:00|4.49|3.09|4.41|3.01|4.49|3.09|4.41|3.01|0
1652463310000|2022-05-13 17:35:10|4.39|2.99|4.37|2.97|4.39|2.99|4.37|2.97|0
1652463320000|2022-05-13 17:35:20|4.36|2.96|4.39|2.99|4.4|3|4.36|2.96|0
1652463330000|2022-05-13 17:35:30|4.4|3|4.39|2.99|4.41|3.01|4.39|2.99|0
1652463340000|2022-05-13 17:35:40|4.42|3.02|4.42|3.02|4.43|3.03|4.42|3.02|0
1652463350000|2022-05-13 17:35:50|4.43|3.03|4.42|3.02|4.44|3.04|4.42|3.02|0
1652463360000|2022-05-13 17:36:00|4.46|3.06|4.41|3.01|4.46|3.06|4.41|3.01|0
1652463370000|2022-05-13 17:36:10|4.4|3|4.35|2.95|4.4|3|4.35|2.95|0
1652463380000|2022-05-13 17:36:20|4.34|2.94|4.33|2.93|4.34|2.94|4.33|2.93|0
1652463390000|2022-05-13 17:36:30|4.32|2.92|4.31|2.91|4.32|2.92|4.29|2.89|0
1652463400000|2022-05-13 17:36:40|4.3|2.9|4.28|2.88|4.32|2.92|4.28|2.88|0
1652463410000|2022-05-13 17:36:50|4.29|2.89|4.29|2.89|4.29|2.89|4.29|2.89|0
1652463420000|2022-05-13 17:37:00|4.3|2.9|4.29|2.89|4.3|2.9|4.29|2.89|0
1652463430000|2022-05-13 17:37:10|4.28|2.88|4.3|2.9|4.3|2.9|4.28|2.88|0
1652463440000|2022-05-13 17:37:20|4.32|2.92|4.32|2.92|4.33|2.93|4.32|2.92|0
1652463450000|2022-05-13 17:37:30|4.31|2.91|4.29|2.89|4.31|2.91|4.29|2.89|0
1652463460000|2022-05-13 17:37:40|4.28|2.88|4.29|2.89|4.29|2.89|4.27|2.87|0
1652463470000|2022-05-13 17:37:50|4.31|2.91|4.29|2.89|4.31|2.91|4.29|2.89|0
1652463480000|2022-05-13 17:38:00|4.28|2.88|4.26|2.86|4.29|2.89|4.26|2.86|0
1652463490000|2022-05-13 17:38:10|4.24|2.84|4.27|2.87|4.27|2.87|4.24|2.84|0
1652463500000|2022-05-13 17:38:20|4.26|2.86|4.29|2.89|4.32|2.92|4.26|2.86|0
1652463510000|2022-05-13 17:38:30|4.3|2.9|4.31|2.91|4.32|2.92|4.3|2.9|0
1652463520000|2022-05-13 17:38:40|4.29|2.89|4.3|2.9|4.3|2.9|4.29|2.89|0
1652463530000|2022-05-13 17:38:50|4.29|2.89|4.31|2.91|4.31|2.91|4.29|2.89|0
1652463540000|2022-05-13 17:39:00|4.32|2.92|4.33|2.93|4.36|2.96|4.32|2.92|0
1652463550000|2022-05-13 17:39:10|4.31|2.91|4.29|2.89|4.31|2.91|4.29|2.89|0
1652463560000|2022-05-13 17:39:20|4.27|2.87|4.26|2.86|4.28|2.88|4.26|2.86|0
1652463570000|2022-05-13 17:39:30|4.27|2.87|4.26|2.86|4.27|2.87|4.26|2.86|0
1652463580000|2022-05-13 17:39:40|4.25|2.85|4.27|2.87|4.27|2.87|4.25|2.85|0
1652463590000|2022-05-13 17:39:50|4.26|2.86|4.25|2.85|4.26|2.86|4.25|2.85|0
1652463600000|2022-05-13 17:40:00|4.26|2.86|4.25|2.85|4.26|2.86|4.24|2.84|0
1652463610000|2022-05-13 17:40:10|4.22|2.82|4.16|2.76|4.22|2.82|4.13|2.73|0
1652463620000|2022-05-13 17:40:20|4.15|2.75|4.16|2.76|4.16|2.76|4.15|2.75|0
1652463630000|2022-05-13 17:40:30|4.17|2.77|4.2|2.8|4.2|2.8|4.16|2.76|0
1652463640000|2022-05-13 17:40:40|4.18|2.78|4.16|2.76|4.19|2.79|4.15|2.75|0
1652463650000|2022-05-13 17:40:50|4.15|2.75|4.12|2.72|4.15|2.75|4.12|2.72|0
1652463660000|2022-05-13 17:41:00|4.11|2.71|4.09|2.69|4.11|2.71|4.09|2.69|0
1652463670000|2022-05-13 17:41:10|4.06|2.66|4.03|2.63|4.06|2.66|4.03|2.63|0
1652463680000|2022-05-13 17:41:20|4.02|2.62|4.03|2.63|4.03|2.63|4|2.6|0
1652463690000|2022-05-13 17:41:30|4.04|2.64|4.08|2.68|4.08|2.68|4.04|2.64|0
1652463700000|2022-05-13 17:41:40|4.11|2.71|4.09|2.69|4.11|2.71|4.09|2.69|0
1652463710000|2022-05-13 17:41:50|4.08|2.68|4.04|2.64|4.08|2.68|4.04|2.64|0
1652463720000|2022-05-13 17:42:00|4.02|2.62|4.04|2.64|4.04|2.64|4.01|2.61|0
1652463730000|2022-05-13 17:42:10|4.03|2.63|4.01|2.61|4.03|2.63|4.01|2.61|0
1652463740000|2022-05-13 17:42:20|4.02|2.62|4.03|2.63|4.03|2.63|4.01|2.61|0
1652463750000|2022-05-13 17:42:30|4.05|2.65|4.06|2.66|4.07|2.67|4.05|2.65|0
1652463760000|2022-05-13 17:42:40|4.05|2.65|4.05|2.65|4.05|2.65|4.05|2.65|0
1652463770000|2022-05-13 17:42:50|4.06|2.66|4.04|2.64|4.06|2.66|4.04|2.64|0
1652463780000|2022-05-13 17:43:00|4.05|2.65|4.03|2.63|4.05|2.65|4.02|2.62|0
1652463790000|2022-05-13 17:43:10|4.02|2.62|4.01|2.61|4.02|2.62|4|2.6|0
1652463800000|2022-05-13 17:43:20|4.02|2.62|4.01|2.61|4.02|2.62|4|2.6|0
1652463810000|2022-05-13 17:43:30|4|2.6|4.01|2.61|4.01|2.61|4|2.6|0
1652463820000|2022-05-13 17:43:40|4.02|2.62|4|2.6|4.02|2.62|4|2.6|0
1652463830000|2022-05-13 17:43:50|4.03|2.63|4.05|2.65|4.05|2.65|4.03|2.63|0
1652463840000|2022-05-13 17:44:00|4.08|2.68|4.06|2.66|4.08|2.68|4.06|2.66|0
1652463850000|2022-05-13 17:44:10|4.07|2.67|4.07|2.67|4.07|2.67|4.06|2.66|0
1652463860000|2022-05-13 17:44:20|4.08|2.68|4.13|2.73|4.13|2.73|4.08|2.68|0
1652463870000|2022-05-13 17:44:30|4.15|2.75|4.14|2.74|4.15|2.75|4.14|2.74|0
1652463880000|2022-05-13 17:44:40|4.13|2.73|4.16|2.76|4.16|2.76|4.13|2.73|0
1652463890000|2022-05-13 17:44:50|4.13|2.73|4.05|2.65|4.13|2.73|4.05|2.65|0
1652463910000|2022-05-13 17:45:10|4.04|2.64|4.01|2.61|4.04|2.64|4.01|2.61|0
1652463920000|2022-05-13 17:45:20|4|2.6|4|2.6|4.01|2.61|4|2.6|0
1652463930000|2022-05-13 17:45:30|4.01|2.61|4.05|2.65|4.05|2.65|4.01|2.61|0
1652463940000|2022-05-13 17:45:40|4.04|2.64|4.04|2.64|4.05|2.65|4.04|2.64|0
1652463950000|2022-05-13 17:45:50|4|2.6|4.02|2.62|4.03|2.63|4|2.6|0
1652463960000|2022-05-13 17:46:00|4|2.6|3.99|2.59|4|2.6|3.99|2.59|0
1652463970000|2022-05-13 17:46:10|3.95|2.55|3.94|2.54|3.95|2.55|3.94|2.54|0
1652463980000|2022-05-13 17:46:20|3.93|2.53|3.96|2.56|3.96|2.56|3.93|2.53|0
1652463990000|2022-05-13 17:46:30|3.97|2.57|3.98|2.58|4|2.6|3.97|2.57|0
1652464000000|2022-05-13 17:46:40|3.97|2.57|3.96|2.56|3.98|2.58|3.96|2.56|0
1652464010000|2022-05-13 17:46:50|3.98|2.58|3.98|2.58|3.98|2.58|3.95|2.55|0
1652464020000|2022-05-13 17:47:00|3.97|2.57|3.99|2.59|3.99|2.59|3.97|2.57|0
1652464030000|2022-05-13 17:47:10|3.98|2.58|3.95|2.55|3.98|2.58|3.95|2.55|0
1652464040000|2022-05-13 17:47:20|3.96|2.56|3.93|2.53|3.96|2.56|3.93|2.53|0
1652464050000|2022-05-13 17:47:30|3.94|2.54|3.93|2.53|3.94|2.54|3.93|2.53|0
1652464060000|2022-05-13 17:47:40|3.92|2.52|3.93|2.53|3.93|2.53|3.92|2.52|0
1652464070000|2022-05-13 17:47:50|3.94|2.54|3.93|2.53|3.94|2.54|3.93|2.53|0
1652464080000|2022-05-13 17:48:00|3.95|2.55|3.97|2.57|3.98|2.58|3.95|2.55|0
1652464090000|2022-05-13 17:48:10|3.96|2.56|3.99|2.59|3.99|2.59|3.96|2.56|0
1652464100000|2022-05-13 17:48:20|4|2.6|3.99|2.59|4|2.6|3.98|2.58|0
1652464110000|2022-05-13 17:48:30|3.98|2.58|4|2.6|4|2.6|3.98|2.58|0
1652464120000|2022-05-13 17:48:40|4.01|2.61|4.05|2.65|4.05|2.65|4.01|2.61|0
1652464130000|2022-05-13 17:48:50|4.06|2.66|4.05|2.65|4.06|2.66|4.05|2.65|0
1652464140000|2022-05-13 17:49:00|4.07|2.67|4.05|2.65|4.07|2.67|4.05|2.65|0
1652464150000|2022-05-13 17:49:10|4.06|2.66|4.08|2.68|4.08|2.68|4.06|2.66|0
1652464160000|2022-05-13 17:49:20|4.09|2.69|4.09|2.69|4.09|2.69|4.08|2.68|0
1652464170000|2022-05-13 17:49:30|4.1|2.7|4.11|2.71|4.11|2.71|4.1|2.7|0
1652464180000|2022-05-13 17:49:40|4.12|2.72|4.14|2.74|4.14|2.74|4.12|2.72|0
1652464190000|2022-05-13 17:49:50|4.15|2.75|4.13|2.73|4.15|2.75|4.13|2.73|0
1652464200000|2022-05-13 17:50:00|4.11|2.71|4.09|2.69|4.11|2.71|4.09|2.69|0
1652464210000|2022-05-13 17:50:10|4.08|2.68|4.06|2.66|4.08|2.68|4.05|2.65|0
1652464220000|2022-05-13 17:50:20|4.07|2.67|4.07|2.67|4.08|2.68|4.07|2.67|0
1652464230000|2022-05-13 17:50:30|4.08|2.68|4.06|2.66|4.08|2.68|4.06|2.66|0
1652464240000|2022-05-13 17:50:40|4.07|2.67|4.07|2.67|4.08|2.68|4.07|2.67|0
1652464250000|2022-05-13 17:50:50|4.08|2.68|4.11|2.71|4.11|2.71|4.08|2.68|0
1652464260000|2022-05-13 17:51:00|4.1|2.7|4.1|2.7|4.1|2.7|4.09|2.69|0
1652464270000|2022-05-13 17:51:10|4.11|2.71|4.11|2.71|4.11|2.71|4.1|2.7|0
1652464280000|2022-05-13 17:51:20|4.12|2.72|4.13|2.73|4.13|2.73|4.12|2.72|0
1652464290000|2022-05-13 17:51:30|4.12|2.72|4.14|2.74|4.14|2.74|4.12|2.72|0
1652464300000|2022-05-13 17:51:40|4.15|2.75|4.16|2.76|4.17|2.77|4.15|2.75|0
1652464310000|2022-05-13 17:51:50|4.15|2.75|4.08|2.68|4.15|2.75|4.08|2.68|0
1652464320000|2022-05-13 17:52:00|4.09|2.69|4.07|2.67|4.09|2.69|4.07|2.67|0
1652464330000|2022-05-13 17:52:10|4.08|2.68|4.02|2.62|4.08|2.68|4.01|2.61|0
1652464340000|2022-05-13 17:52:20|4.03|2.63|4.03|2.63|4.03|2.63|4.01|2.61|0
1652464350000|2022-05-13 17:52:30|4.04|2.64|4.09|2.69|4.09|2.69|4.04|2.64|0
1652464360000|2022-05-13 17:52:40|4.06|2.66|4.01|2.61|4.06|2.66|4.01|2.61|0
1652464370000|2022-05-13 17:52:50|3.99|2.59|4.04|2.64|4.04|2.64|3.99|2.59|0
1652464380000|2022-05-13 17:53:00|4.02|2.62|4.03|2.63|4.03|2.63|4.02|2.62|0
1652464390000|2022-05-13 17:53:10|4|2.6|3.98|2.58|4|2.6|3.98|2.58|0
1652464400000|2022-05-13 17:53:20|4|2.6|4|2.6|4|2.6|4|2.6|0
1652464410000|2022-05-13 17:53:30|3.98|2.58|3.98|2.58|3.99|2.59|3.97|2.57|0
1652464420000|2022-05-13 17:53:40|3.97|2.57|3.98|2.58|3.98|2.58|3.97|2.57|0
1652464430000|2022-05-13 17:53:50|3.96|2.56|3.96|2.56|3.98|2.58|3.96|2.56|0
1652464440000|2022-05-13 17:54:00|3.95|2.55|3.97|2.57|3.98|2.58|3.95|2.55|0
1652464450000|2022-05-13 17:54:10|3.96|2.56|3.99|2.59|3.99|2.59|3.96|2.56|0
1652464460000|2022-05-13 17:54:20|4.03|2.63|4.04|2.64|4.04|2.64|4.02|2.62|0
1652464470000|2022-05-13 17:54:30|4.03|2.63|4.04|2.64|4.05|2.65|4.03|2.63|0
1652464480000|2022-05-13 17:54:40|4.03|2.63|4|2.6|4.03|2.63|4|2.6|0
1652464490000|2022-05-13 17:54:50|4.01|2.61|4.03|2.63|4.04|2.64|4.01|2.61|0
1652464500000|2022-05-13 17:55:00|4.02|2.62|4.02|2.62|4.02|2.62|4.02|2.62|0
1652464510000|2022-05-13 17:55:10|4.01|2.61|3.97|2.57|4.01|2.61|3.97|2.57|0
1652464520000|2022-05-13 17:55:20|3.96|2.56|3.94|2.54|3.96|2.56|3.94|2.54|0
1652464530000|2022-05-13 17:55:30|3.96|2.56|4.02|2.62|4.02|2.62|3.96|2.56|0
1652464540000|2022-05-13 17:55:40|4.01|2.61|3.98|2.58|4.01|2.61|3.98|2.58|0
1652464550000|2022-05-13 17:55:50|3.92|2.52|3.88|2.48|3.92|2.52|3.88|2.48|0
1652464560000|2022-05-13 17:56:00|3.87|2.47|3.86|2.46|3.87|2.47|3.86|2.46|0
1652464570000|2022-05-13 17:56:10|3.85|2.45|3.83|2.43|3.85|2.45|3.83|2.43|0
1652464580000|2022-05-13 17:56:20|3.84|2.44|3.86|2.46|3.86|2.46|3.83|2.43|0
1652464590000|2022-05-13 17:56:30|3.85|2.45|3.83|2.43|3.85|2.45|3.83|2.43|0
1652464600000|2022-05-13 17:56:40|3.82|2.42|3.75|2.35|3.82|2.42|3.75|2.35|0
1652464610000|2022-05-13 17:56:50|3.74|2.34|3.76|2.36|3.77|2.37|3.74|2.34|0
1652464620000|2022-05-13 17:57:00|3.75|2.35|3.81|2.41|3.81|2.41|3.75|2.35|0
1652464630000|2022-05-13 17:57:10|3.82|2.42|3.81|2.41|3.83|2.43|3.8|2.4|0
1652464640000|2022-05-13 17:57:20|3.79|2.39|3.79|2.39|3.79|2.39|3.79|2.39|0
1652464650000|2022-05-13 17:57:30|3.82|2.42|3.82|2.42|3.82|2.42|3.8|2.4|0
1652464660000|2022-05-13 17:57:40|3.83|2.43|3.81|2.41|3.83|2.43|3.81|2.41|0
1652464670000|2022-05-13 17:57:50|3.79|2.39|3.78|2.38|3.79|2.39|3.78|2.38|0
1652464680000|2022-05-13 17:58:00|3.77|2.37|3.76|2.36|3.78|2.38|3.76|2.36|0
1652464690000|2022-05-13 17:58:10|3.79|2.39|3.82|2.42|3.82|2.42|3.79|2.39|0
1652464700000|2022-05-13 17:58:20|3.81|2.41|3.82|2.42|3.82|2.42|3.81|2.41|0
1652464710000|2022-05-13 17:58:30|3.81|2.41|3.82|2.42|3.82|2.42|3.79|2.39|0
1652464720000|2022-05-13 17:58:40|3.83|2.43|3.82|2.42|3.83|2.43|3.82|2.42|0
1652464730000|2022-05-13 17:58:50|3.83|2.43|3.81|2.41|3.83|2.43|3.81|2.41|0
1652464740000|2022-05-13 17:59:00|3.8|2.4|3.82|2.42|3.82|2.42|3.79|2.39|0
1652464750000|2022-05-13 17:59:10|3.83|2.43|3.83|2.43|3.83|2.43|3.83|2.43|0
1652464760000|2022-05-13 17:59:20|3.82|2.42|3.79|2.39|3.82|2.42|3.79|2.39|0
1652464770000|2022-05-13 17:59:30|3.8|2.4|3.8|2.4|3.8|2.4|3.8|2.4|0
1652464780000|2022-05-13 17:59:40|3.79|2.39|3.83|2.43|3.83|2.43|3.79|2.39|0
1652464790000|2022-05-13 17:59:50|3.84|2.44|3.83|2.43|3.84|2.44|3.83|2.43|0
1652464800000|2022-05-13 18:00:00|3.8|2.4|3.79|2.39|3.8|2.4|3.79|2.39|0
1652464810000|2022-05-13 18:00:10|3.78|2.38|3.71|2.31|3.78|2.38|3.71|2.31|0
1652464820000|2022-05-13 18:00:20|3.73|2.33|3.73|2.33|3.75|2.35|3.73|2.33|0
1652464830000|2022-05-13 18:00:30|3.75|2.35|3.73|2.33|3.75|2.35|3.72|2.32|0
1652464840000|2022-05-13 18:00:40|3.72|2.32|3.66|2.26|3.72|2.32|3.66|2.26|0
1652464850000|2022-05-13 18:00:50|3.65|2.25|3.67|2.27|3.67|2.27|3.65|2.25|0
1652464860000|2022-05-13 18:01:00|3.66|2.26|3.65|2.25|3.67|2.27|3.65|2.25|0
1652464870000|2022-05-13 18:01:10|3.66|2.26|3.65|2.25|3.67|2.27|3.65|2.25|0
1652464880000|2022-05-13 18:01:20|3.64|2.24|3.61|2.21|3.64|2.24|3.61|2.21|0
1652464890000|2022-05-13 18:01:30|3.59|2.19|3.62|2.22|3.62|2.22|3.59|2.19|0
1652464900000|2022-05-13 18:01:40|3.63|2.23|3.64|2.24|3.65|2.25|3.62|2.22|0
1652464910000|2022-05-13 18:01:50|3.65|2.25|3.65|2.25|3.66|2.26|3.65|2.25|0
1652464920000|2022-05-13 18:02:00|3.64|2.24|3.58|2.18|3.64|2.24|3.58|2.18|0
1652464930000|2022-05-13 18:02:10|3.59|2.19|3.58|2.18|3.59|2.19|3.58|2.18|0
1652464940000|2022-05-13 18:02:20|3.59|2.19|3.54|2.14|3.59|2.19|3.54|2.14|0
1652464950000|2022-05-13 18:02:30|3.47|2.07|3.47|2.07|3.47|2.07|3.46|2.06|0
1652464960000|2022-05-13 18:02:40|3.46|2.06|3.41|2.01|3.46|2.06|3.41|2.01|0
1652464970000|2022-05-13 18:02:50|3.4|2|3.41|2.01|3.41|2.01|3.39|1.99|0
1652464980000|2022-05-13 18:03:00|3.39|1.99|3.46|2.06|3.46|2.06|3.39|1.99|0
1652464990000|2022-05-13 18:03:10|3.42|2.02|3.44|2.04|3.44|2.04|3.42|2.02|0
1652465000000|2022-05-13 18:03:20|3.45|2.05|3.45|2.05|3.46|2.06|3.45|2.05|0
1652465010000|2022-05-13 18:03:30|3.43|2.03|3.43|2.03|3.43|2.03|3.42|2.02|0
1652465020000|2022-05-13 18:03:40|3.44|2.04|3.44|2.04|3.44|2.04|3.44|2.04|0
1652465030000|2022-05-13 18:03:50|3.43|2.03|3.43|2.03|3.43|2.03|3.41|2.01|0
1652465040000|2022-05-13 18:04:00|3.41|2.01|3.34|1.94|3.41|2.01|3.34|1.94|0
1652465050000|2022-05-13 18:04:10|3.33|1.93|3.31|1.91|3.33|1.93|3.31|1.91|0
1652465060000|2022-05-13 18:04:20|3.29|1.89|3.27|1.87|3.29|1.89|3.27|1.87|0
1652465070000|2022-05-13 18:04:30|3.26|1.86|3.53|2.13|3.53|2.13|3.26|1.86|0
1652465080000|2022-05-13 18:04:40|3.51|2.11|3.53|2.13|3.53|2.13|3.51|2.11|0
1652465090000|2022-05-13 18:04:50|3.54|2.14|3.55|2.15|3.55|2.15|3.54|2.14|0
1652465100000|2022-05-13 18:05:00|3.52|2.12|3.5|2.1|3.53|2.13|3.5|2.1|0
1652465110000|2022-05-13 18:05:10|3.46|2.06|3.45|2.05|3.46|2.06|3.45|2.05|0
1652465120000|2022-05-13 18:05:20|3.44|2.04|3.45|2.05|3.45|2.05|3.43|2.03|0
1652465130000|2022-05-13 18:05:30|3.44|2.04|3.41|2.01|3.44|2.04|3.41|2.01|0
1652465140000|2022-05-13 18:05:40|3.4|2|3.42|2.02|3.42|2.02|3.4|2|0
1652465150000|2022-05-13 18:05:50|3.41|2.01|3.45|2.05|3.45|2.05|3.41|2.01|0
1652465160000|2022-05-13 18:06:00|3.48|2.08|3.56|2.16|3.56|2.16|3.48|2.08|0
1652465170000|2022-05-13 18:06:10|3.55|2.15|3.53|2.13|3.56|2.16|3.53|2.13|0
1652465180000|2022-05-13 18:06:20|3.56|2.16|3.58|2.18|3.58|2.18|3.56|2.16|0
1652465190000|2022-05-13 18:06:30|3.55|2.15|3.57|2.17|3.57|2.17|3.55|2.15|0
1652465200000|2022-05-13 18:06:40|3.59|2.19|3.63|2.23|3.64|2.24|3.59|2.19|0
1652465210000|2022-05-13 18:06:50|3.65|2.25|3.68|2.28|3.68|2.28|3.65|2.25|0
1652465220000|2022-05-13 18:07:00|3.67|2.27|3.65|2.25|3.67|2.27|3.65|2.25|0
1652465230000|2022-05-13 18:07:10|3.63|2.23|3.65|2.25|3.65|2.25|3.63|2.23|0
1652465240000|2022-05-13 18:07:20|3.67|2.27|3.67|2.27|3.67|2.27|3.66|2.26|0
1652465250000|2022-05-13 18:07:30|3.66|2.26|3.65|2.25|3.66|2.26|3.65|2.25|0
1652465260000|2022-05-13 18:07:40|3.66|2.26|3.65|2.25|3.66|2.26|3.64|2.24|0
1652465270000|2022-05-13 18:07:50|3.66|2.26|3.66|2.26|3.68|2.28|3.65|2.25|0
1652465280000|2022-05-13 18:08:00|3.65|2.25|3.62|2.22|3.65|2.25|3.62|2.22|0
1652465290000|2022-05-13 18:08:10|3.59|2.19|3.61|2.21|3.61|2.21|3.59|2.19|0
1652465300000|2022-05-13 18:08:20|3.6|2.2|3.63|2.23|3.63|2.23|3.6|2.2|0
1652465310000|2022-05-13 18:08:30|3.67|2.27|3.64|2.24|3.67|2.27|3.64|2.24|0
1652465320000|2022-05-13 18:08:40|3.62|2.22|3.61|2.21|3.62|2.22|3.61|2.21|0
1652465330000|2022-05-13 18:08:50|3.65|2.25|3.63|2.23|3.65|2.25|3.62|2.22|0
1652465340000|2022-05-13 18:09:00|3.67|2.27|3.67|2.27|3.67|2.27|3.66|2.26|0
1652465350000|2022-05-13 18:09:10|3.68|2.28|3.7|2.3|3.71|2.31|3.68|2.28|0
1652465360000|2022-05-13 18:09:20|3.71|2.31|3.72|2.32|3.72|2.32|3.71|2.31|0
1652465370000|2022-05-13 18:09:30|3.75|2.35|3.76|2.36|3.76|2.36|3.75|2.35|0
1652465380000|2022-05-13 18:09:40|3.78|2.38|3.74|2.34|3.78|2.38|3.74|2.34|0
1652465390000|2022-05-13 18:09:50|3.77|2.37|3.75|2.35|3.77|2.37|3.75|2.35|0
1652465400000|2022-05-13 18:10:00|3.74|2.34|3.75|2.35|3.75|2.35|3.74|2.34|0
1652465410000|2022-05-13 18:10:10|3.76|2.36|3.79|2.39|3.79|2.39|3.76|2.36|0
1652465420000|2022-05-13 18:10:20|3.8|2.4|3.79|2.39|3.8|2.4|3.79|2.39|0
1652465430000|2022-05-13 18:10:30|3.8|2.4|3.82|2.42|3.82|2.42|3.8|2.4|0
1652465440000|2022-05-13 18:10:40|3.81|2.41|3.84|2.44|3.84|2.44|3.81|2.41|0
1652465450000|2022-05-13 18:10:50|3.83|2.43|3.82|2.42|3.83|2.43|3.82|2.42|0
1652465470000|2022-05-13 18:11:10|3.81|2.41|3.82|2.42|3.82|2.42|3.81|2.41|0
1652465480000|2022-05-13 18:11:20|3.79|2.39|3.78|2.38|3.79|2.39|3.77|2.37|0
1652465490000|2022-05-13 18:11:30|3.8|2.4|3.82|2.42|3.82|2.42|3.79|2.39|0
1652465500000|2022-05-13 18:11:40|3.83|2.43|3.83|2.43|3.83|2.43|3.83|2.43|0
1652465510000|2022-05-13 18:11:50|3.82|2.42|3.83|2.43|3.84|2.44|3.82|2.42|0
1652465520000|2022-05-13 18:12:00|3.84|2.44|3.8|2.4|3.84|2.44|3.8|2.4|0
1652465530000|2022-05-13 18:12:10|3.79|2.39|3.85|2.45|3.85|2.45|3.79|2.39|0
1652465540000|2022-05-13 18:12:20|3.87|2.47|3.86|2.46|3.87|2.47|3.86|2.46|0
1652465550000|2022-05-13 18:12:30|3.85|2.45|3.83|2.43|3.85|2.45|3.83|2.43|0
1652465560000|2022-05-13 18:12:40|3.82|2.42|3.82|2.42|3.82|2.42|3.81|2.41|0
1652465580000|2022-05-13 18:13:00|3.81|2.41|3.81|2.41|3.81|2.41|3.8|2.4|0
1652465590000|2022-05-13 18:13:10|3.79|2.39|3.76|2.36|3.79|2.39|3.76|2.36|0
1652465600000|2022-05-13 18:13:20|3.73|2.33|3.73|2.33|3.74|2.34|3.73|2.33|0
1652465610000|2022-05-13 18:13:30|3.74|2.34|3.73|2.33|3.75|2.35|3.73|2.33|0
1652465620000|2022-05-13 18:13:40|3.71|2.31|3.7|2.3|3.71|2.31|3.69|2.29|0
1652465630000|2022-05-13 18:13:50|3.71|2.31|3.71|2.31|3.72|2.32|3.71|2.31|0
1652465640000|2022-05-13 18:14:00|3.67|2.27|3.67|2.27|3.67|2.27|3.65|2.25|0
1652465650000|2022-05-13 18:14:10|3.61|2.21|3.67|2.27|3.67|2.27|3.61|2.21|0
1652465660000|2022-05-13 18:14:20|3.7|2.3|3.68|2.28|3.7|2.3|3.67|2.27|0
1652465670000|2022-05-13 18:14:30|3.67|2.27|3.64|2.24|3.67|2.27|3.64|2.24|0
1652465680000|2022-05-13 18:14:40|3.66|2.26|3.65|2.25|3.66|2.26|3.65|2.25|0
1652465690000|2022-05-13 18:14:50|3.63|2.23|3.64|2.24|3.64|2.24|3.62|2.22|0
1652465700000|2022-05-13 18:15:00|3.63|2.23|3.66|2.26|3.66|2.26|3.63|2.23|0
1652465710000|2022-05-13 18:15:10|3.64|2.24|3.64|2.24|3.65|2.25|3.63|2.23|0
1652465720000|2022-05-13 18:15:20|3.63|2.23|3.63|2.23|3.63|2.23|3.63|2.23|0
1652465730000|2022-05-13 18:15:30|3.61|2.21|3.63|2.23|3.63|2.23|3.61|2.21|0
1652465740000|2022-05-13 18:15:40|3.62|2.22|3.6|2.2|3.62|2.22|3.6|2.2|0
1652465750000|2022-05-13 18:15:50|3.58|2.18|3.6|2.2|3.61|2.21|3.58|2.18|0
1652465760000|2022-05-13 18:16:00|3.58|2.18|3.56|2.16|3.58|2.18|3.56|2.16|0
1652465770000|2022-05-13 18:16:10|3.58|2.18|3.6|2.2|3.6|2.2|3.58|2.18|0
1652465780000|2022-05-13 18:16:20|3.61|2.21|3.64|2.24|3.64|2.24|3.61|2.21|0
1652465790000|2022-05-13 18:16:30|3.63|2.23|3.62|2.22|3.63|2.23|3.62|2.22|0
1652465800000|2022-05-13 18:16:40|3.61|2.21|3.62|2.22|3.62|2.22|3.61|2.21|0
1652465810000|2022-05-13 18:16:50|3.64|2.24|3.69|2.29|3.69|2.29|3.64|2.24|0
1652465820000|2022-05-13 18:17:00|3.71|2.31|3.73|2.33|3.73|2.33|3.71|2.31|0
1652465830000|2022-05-13 18:17:10|3.71|2.31|3.69|2.29|3.71|2.31|3.69|2.29|0
1652465840000|2022-05-13 18:17:20|3.65|2.25|3.61|2.21|3.65|2.25|3.61|2.21|0
1652465850000|2022-05-13 18:17:30|3.64|2.24|3.62|2.22|3.64|2.24|3.62|2.22|0
1652465860000|2022-05-13 18:17:40|3.61|2.21|3.64|2.24|3.64|2.24|3.61|2.21|0
1652465870000|2022-05-13 18:17:50|3.68|2.28|3.66|2.26|3.68|2.28|3.64|2.24|0
1652465880000|2022-05-13 18:18:00|3.69|2.29|3.7|2.3|3.71|2.31|3.69|2.29|0
1652465890000|2022-05-13 18:18:10|3.71|2.31|3.71|2.31|3.71|2.31|3.69|2.29|0
1652465900000|2022-05-13 18:18:20|3.7|2.3|3.7|2.3|3.7|2.3|3.7|2.3|0
1652465910000|2022-05-13 18:18:30|3.68|2.28|3.7|2.3|3.7|2.3|3.68|2.28|0
1652465920000|2022-05-13 18:18:40|3.71|2.31|3.69|2.29|3.71|2.31|3.68|2.28|0
1652465930000|2022-05-13 18:18:50|3.71|2.31|3.66|2.26|3.71|2.31|3.66|2.26|0
1652465940000|2022-05-13 18:19:00|3.65|2.25|3.67|2.27|3.67|2.27|3.64|2.24|0
1652465950000|2022-05-13 18:19:10|3.71|2.31|3.74|2.34|3.74|2.34|3.71|2.31|0
1652465960000|2022-05-13 18:19:20|3.76|2.36|3.78|2.38|3.78|2.38|3.76|2.36|0
1652465970000|2022-05-13 18:19:30|3.79|2.39|3.78|2.38|3.79|2.39|3.78|2.38|0
1652465980000|2022-05-13 18:19:40|3.8|2.4|3.81|2.41|3.81|2.41|3.8|2.4|0
1652465990000|2022-05-13 18:19:50|3.82|2.42|3.84|2.44|3.85|2.45|3.82|2.42|0
1652466000000|2022-05-13 18:20:00|3.86|2.46|3.79|2.39|3.86|2.46|3.79|2.39|0
1652466010000|2022-05-13 18:20:10|3.82|2.42|3.8|2.4|3.82|2.42|3.8|2.4|0
1652466020000|2022-05-13 18:20:20|3.81|2.41|3.79|2.39|3.81|2.41|3.78|2.38|0
1652466030000|2022-05-13 18:20:30|3.78|2.38|3.76|2.36|3.78|2.38|3.76|2.36|0
1652466040000|2022-05-13 18:20:40|3.75|2.35|3.76|2.36|3.76|2.36|3.75|2.35|0
1652466050000|2022-05-13 18:20:50|3.77|2.37|3.74|2.34|3.77|2.37|3.74|2.34|0
1652466060000|2022-05-13 18:21:00|3.76|2.36|3.74|2.34|3.76|2.36|3.74|2.34|0
1652466070000|2022-05-13 18:21:10|3.76|2.36|3.77|2.37|3.78|2.38|3.76|2.36|0
1652466080000|2022-05-13 18:21:20|3.75|2.35|3.74|2.34|3.75|2.35|3.72|2.32|0
1652466090000|2022-05-13 18:21:30|3.73|2.33|3.73|2.33|3.73|2.33|3.72|2.32|0
1652466100000|2022-05-13 18:21:40|3.75|2.35|3.74|2.34|3.75|2.35|3.74|2.34|0
1652466110000|2022-05-13 18:21:50|3.75|2.35|3.76|2.36|3.76|2.36|3.75|2.35|0
1652466120000|2022-05-13 18:22:00|3.75|2.35|3.77|2.37|3.77|2.37|3.74|2.34|0
1652466130000|2022-05-13 18:22:10|3.78|2.38|3.77|2.37|3.78|2.38|3.77|2.37|0
1652466140000|2022-05-13 18:22:20|3.76|2.36|3.76|2.36|3.76|2.36|3.75|2.35|0
1652466150000|2022-05-13 18:22:30|3.77|2.37|3.76|2.36|3.77|2.37|3.75|2.35|0
1652466160000|2022-05-13 18:22:40|3.75|2.35|3.79|2.39|3.79|2.39|3.75|2.35|0
1652466170000|2022-05-13 18:22:50|3.8|2.4|3.81|2.41|3.81|2.41|3.8|2.4|0
1652466180000|2022-05-13 18:23:00|3.77|2.37|3.74|2.34|3.77|2.37|3.74|2.34|0
1652466190000|2022-05-13 18:23:10|3.73|2.33|3.62|2.22|3.73|2.33|3.62|2.22|0
1652466200000|2022-05-13 18:23:20|3.6|2.2|3.55|2.15|3.6|2.2|3.55|2.15|0
1652466210000|2022-05-13 18:23:30|3.54|2.14|3.55|2.15|3.55|2.15|3.54|2.14|0
1652466220000|2022-05-13 18:23:40|3.56|2.16|3.55|2.15|3.56|2.16|3.54|2.14|0
1652466230000|2022-05-13 18:23:50|3.56|2.16|3.58|2.18|3.58|2.18|3.54|2.14|0
1652466240000|2022-05-13 18:24:00|3.59|2.19|3.57|2.17|3.59|2.19|3.57|2.17|0
1652466250000|2022-05-13 18:24:10|3.59|2.19|3.67|2.27|3.67|2.27|3.59|2.19|0
1652466260000|2022-05-13 18:24:20|3.66|2.26|3.62|2.22|3.66|2.26|3.6|2.2|0
1652466270000|2022-05-13 18:24:30|3.6|2.2|3.64|2.24|3.64|2.24|3.6|2.2|0
1652466280000|2022-05-13 18:24:40|3.63|2.23|3.61|2.21|3.63|2.23|3.61|2.21|0
1652466290000|2022-05-13 18:24:50|3.6|2.2|3.62|2.22|3.62|2.22|3.59|2.19|0
1652466300000|2022-05-13 18:25:00|3.64|2.24|3.7|2.3|3.7|2.3|3.64|2.24|0
1652466310000|2022-05-13 18:25:10|3.69|2.29|3.65|2.25|3.69|2.29|3.65|2.25|0
1652466320000|2022-05-13 18:25:20|3.63|2.23|3.61|2.21|3.63|2.23|3.61|2.21|0
1652466330000|2022-05-13 18:25:30|3.64|2.24|3.65|2.25|3.65|2.25|3.64|2.24|0
1652466340000|2022-05-13 18:25:40|3.62|2.22|3.61|2.21|3.62|2.22|3.6|2.2|0
1652466350000|2022-05-13 18:25:50|3.62|2.22|3.6|2.2|3.62|2.22|3.6|2.2|0
1652466360000|2022-05-13 18:26:00|3.58|2.18|3.62|2.22|3.62|2.22|3.58|2.18|0
1652466370000|2022-05-13 18:26:10|3.63|2.23|3.67|2.27|3.67|2.27|3.63|2.23|0
1652466380000|2022-05-13 18:26:20|3.64|2.24|3.62|2.22|3.64|2.24|3.62|2.22|0
1652466390000|2022-05-13 18:26:30|3.61|2.21|3.6|2.2|3.61|2.21|3.6|2.2|0
1652466400000|2022-05-13 18:26:40|3.61|2.21|3.59|2.19|3.61|2.21|3.59|2.19|0
1652466410000|2022-05-13 18:26:50|3.57|2.17|3.5|2.1|3.57|2.17|3.5|2.1|0
1652466420000|2022-05-13 18:27:00|3.52|2.12|3.54|2.14|3.54|2.14|3.52|2.12|0
1652466430000|2022-05-13 18:27:10|3.52|2.12|3.58|2.18|3.58|2.18|3.52|2.12|0
1652466440000|2022-05-13 18:27:20|3.6|2.2|3.54|2.14|3.6|2.2|3.54|2.14|0
1652466450000|2022-05-13 18:27:30|3.55|2.15|3.57|2.17|3.57|2.17|3.55|2.15|0
1652466460000|2022-05-13 18:27:40|3.55|2.15|3.54|2.14|3.56|2.16|3.54|2.14|0
1652466470000|2022-05-13 18:27:50|3.53|2.13|3.53|2.13|3.54|2.14|3.53|2.13|0
1652466480000|2022-05-13 18:28:00|3.52|2.12|3.51|2.11|3.54|2.14|3.51|2.11|0
1652466490000|2022-05-13 18:28:10|3.52|2.12|3.54|2.14|3.54|2.14|3.52|2.12|0
1652466500000|2022-05-13 18:28:20|3.57|2.17|3.6|2.2|3.6|2.2|3.57|2.17|0
1652466510000|2022-05-13 18:28:30|3.59|2.19|3.6|2.2|3.6|2.2|3.59|2.19|0
1652466520000|2022-05-13 18:28:40|3.64|2.24|3.65|2.25|3.65|2.25|3.62|2.22|0
1652466530000|2022-05-13 18:28:50|3.66|2.26|3.64|2.24|3.66|2.26|3.64|2.24|0
1652466540000|2022-05-13 18:29:00|3.63|2.23|3.66|2.26|3.66|2.26|3.63|2.23|0
1652466550000|2022-05-13 18:29:10|3.64|2.24|3.65|2.25|3.65|2.25|3.62|2.22|0
1652466560000|2022-05-13 18:29:20|3.64|2.24|3.63|2.23|3.64|2.24|3.63|2.23|0
1652466570000|2022-05-13 18:29:30|3.65|2.25|3.64|2.24|3.66|2.26|3.63|2.23|0
1652466580000|2022-05-13 18:29:40|3.63|2.23|3.64|2.24|3.64|2.24|3.63|2.23|0
1652466590000|2022-05-13 18:29:50|3.65|2.25|3.66|2.26|3.66|2.26|3.65|2.25|0
1652466600000|2022-05-13 18:30:00|3.69|2.29|3.7|2.3|3.71|2.31|3.69|2.29|0
1652466610000|2022-05-13 18:30:10|3.71|2.31|3.73|2.33|3.73|2.33|3.71|2.31|0
1652466620000|2022-05-13 18:30:20|3.75|2.35|3.77|2.37|3.77|2.37|3.75|2.35|0
1652466630000|2022-05-13 18:30:30|3.76|2.36|3.78|2.38|3.78|2.38|3.76|2.36|0
1652466640000|2022-05-13 18:30:40|3.76|2.36|3.77|2.37|3.79|2.39|3.76|2.36|0
1652466650000|2022-05-13 18:30:50|3.82|2.42|3.84|2.44|3.84|2.44|3.82|2.42|0
1652466660000|2022-05-13 18:31:00|3.81|2.41|3.81|2.41|3.81|2.41|3.8|2.4|0
1652466670000|2022-05-13 18:31:10|3.85|2.45|3.85|2.45|3.85|2.45|3.84|2.44|0
1652466680000|2022-05-13 18:31:20|3.91|2.51|3.97|2.57|3.97|2.57|3.91|2.51|0
1652466690000|2022-05-13 18:31:30|3.98|2.58|4.04|2.64|4.04|2.64|3.98|2.58|0
1652466700000|2022-05-13 18:31:40|4.06|2.66|4.1|2.7|4.1|2.7|4.06|2.66|0
1652466710000|2022-05-13 18:31:50|4.11|2.71|4.1|2.7|4.11|2.71|4.1|2.7|0
1652466720000|2022-05-13 18:32:00|4.19|2.79|4.1|2.7|4.19|2.79|4.1|2.7|0
1652466730000|2022-05-13 18:32:10|4.14|2.74|4.09|2.69|4.14|2.74|4.09|2.69|0
1652466740000|2022-05-13 18:32:20|4.06|2.66|4.05|2.65|4.06|2.66|4.04|2.64|0
1652466750000|2022-05-13 18:32:30|4.03|2.63|3.97|2.57|4.03|2.63|3.97|2.57|0
1652466760000|2022-05-13 18:32:40|3.93|2.53|3.91|2.51|3.93|2.53|3.9|2.5|0
1652466770000|2022-05-13 18:32:50|3.92|2.52|3.96|2.56|3.96|2.56|3.92|2.52|0
1652466780000|2022-05-13 18:33:00|3.93|2.53|3.97|2.57|3.98|2.58|3.93|2.53|0
1652466790000|2022-05-13 18:33:10|3.99|2.59|3.99|2.59|3.99|2.59|3.99|2.59|0
1652466800000|2022-05-13 18:33:20|4.05|2.65|4|2.6|4.05|2.65|4|2.6|0
1652466810000|2022-05-13 18:33:30|4.04|2.64|4.03|2.63|4.05|2.65|4.03|2.63|0
1652466820000|2022-05-13 18:33:40|4.06|2.66|4.05|2.65|4.06|2.66|4.05|2.65|0
1652466830000|2022-05-13 18:33:50|4.07|2.67|4.09|2.69|4.09|2.69|4.07|2.67|0
1652466840000|2022-05-13 18:34:00|4.06|2.66|4.03|2.63|4.06|2.66|4.03|2.63|0
1652466850000|2022-05-13 18:34:10|4.02|2.62|3.98|2.58|4.02|2.62|3.98|2.58|0
1652466860000|2022-05-13 18:34:20|4|2.6|3.98|2.58|4.01|2.61|3.98|2.58|0
1652466870000|2022-05-13 18:34:30|3.97|2.57|3.95|2.55|3.97|2.57|3.95|2.55|0
1652466880000|2022-05-13 18:34:40|3.94|2.54|3.94|2.54|3.97|2.57|3.94|2.54|0
1652466890000|2022-05-13 18:34:50|3.93|2.53|3.92|2.52|3.93|2.53|3.9|2.5|0
1652466900000|2022-05-13 18:35:00|3.91|2.51|3.92|2.52|3.93|2.53|3.9|2.5|0
1652466910000|2022-05-13 18:35:10|3.96|2.56|3.93|2.53|3.97|2.57|3.93|2.53|0
1652466920000|2022-05-13 18:35:20|3.92|2.52|3.77|2.37|3.92|2.52|3.77|2.37|0
1652466930000|2022-05-13 18:35:30|3.78|2.38|3.78|2.38|3.78|2.38|3.76|2.36|0
1652466940000|2022-05-13 18:35:40|3.77|2.37|3.78|2.38|3.8|2.4|3.77|2.37|0
1652466950000|2022-05-13 18:35:50|3.79|2.39|3.8|2.4|3.8|2.4|3.79|2.39|0
1652466960000|2022-05-13 18:36:00|3.79|2.39|3.77|2.37|3.82|2.42|3.77|2.37|0
1652466970000|2022-05-13 18:36:10|3.76|2.36|3.78|2.38|3.8|2.4|3.76|2.36|0
1652466980000|2022-05-13 18:36:20|3.79|2.39|3.81|2.41|3.81|2.41|3.79|2.39|0
1652466990000|2022-05-13 18:36:30|3.82|2.42|3.8|2.4|3.82|2.42|3.8|2.4|0
1652467000000|2022-05-13 18:36:40|3.77|2.37|3.81|2.41|3.81|2.41|3.77|2.37|0
1652467010000|2022-05-13 18:36:50|3.8|2.4|3.8|2.4|3.8|2.4|3.79|2.39|0
1652467020000|2022-05-13 18:37:00|3.81|2.41|3.81|2.41|3.81|2.41|3.81|2.41|0
1652467030000|2022-05-13 18:37:10|3.8|2.4|3.78|2.38|3.8|2.4|3.78|2.38|0
1652467040000|2022-05-13 18:37:20|3.76|2.36|3.73|2.33|3.76|2.36|3.73|2.33|0
1652467050000|2022-05-13 18:37:30|3.76|2.36|3.74|2.34|3.76|2.36|3.74|2.34|0
1652467060000|2022-05-13 18:37:40|3.76|2.36|3.77|2.37|3.77|2.37|3.74|2.34|0
1652467070000|2022-05-13 18:37:50|3.78|2.38|3.76|2.36|3.78|2.38|3.76|2.36|0
1652467080000|2022-05-13 18:38:00|3.73|2.33|3.75|2.35|3.76|2.36|3.73|2.33|0
1652467090000|2022-05-13 18:38:10|3.77|2.37|3.76|2.36|3.77|2.37|3.76|2.36|0
1652467100000|2022-05-13 18:38:20|3.78|2.38|3.83|2.43|3.84|2.44|3.78|2.38|0
1652467110000|2022-05-13 18:38:30|3.84|2.44|3.84|2.44|3.84|2.44|3.83|2.43|0
1652467120000|2022-05-13 18:38:40|3.8|2.4|3.8|2.4|3.8|2.4|3.8|2.4|0
1652467130000|2022-05-13 18:38:50|3.81|2.41|3.81|2.41|3.81|2.41|3.8|2.4|0
1652467140000|2022-05-13 18:39:00|3.84|2.44|3.72|2.32|3.84|2.44|3.72|2.32|0
1652467150000|2022-05-13 18:39:10|3.73|2.33|3.72|2.32|3.73|2.33|3.72|2.32|0
1652467160000|2022-05-13 18:39:20|3.74|2.34|3.73|2.33|3.74|2.34|3.72|2.32|0
1652467170000|2022-05-13 18:39:30|3.79|2.39|3.76|2.36|3.79|2.39|3.76|2.36|0
1652467180000|2022-05-13 18:39:40|3.78|2.38|3.81|2.41|3.83|2.43|3.78|2.38|0
1652467190000|2022-05-13 18:39:50|3.84|2.44|3.82|2.42|3.84|2.44|3.82|2.42|0
1652467200000|2022-05-13 18:40:00|3.83|2.43|3.84|2.44|3.85|2.45|3.83|2.43|0
1652467210000|2022-05-13 18:40:10|3.85|2.45|3.76|2.36|3.85|2.45|3.76|2.36|0
1652467230000|2022-05-13 18:40:30|3.77|2.37|3.79|2.39|3.79|2.39|3.76|2.36|0
1652467240000|2022-05-13 18:40:40|3.78|2.38|3.82|2.42|3.82|2.42|3.78|2.38|0
1652467250000|2022-05-13 18:40:50|3.83|2.43|3.88|2.48|3.88|2.48|3.83|2.43|0
1652467260000|2022-05-13 18:41:00|3.86|2.46|3.94|2.54|3.96|2.56|3.86|2.46|0
1652467270000|2022-05-13 18:41:10|3.97|2.57|3.97|2.57|4.01|2.61|3.97|2.57|0
1652467280000|2022-05-13 18:41:20|3.92|2.52|3.92|2.52|3.92|2.52|3.92|2.52|0
1652467290000|2022-05-13 18:41:30|3.93|2.53|3.89|2.49|3.93|2.53|3.89|2.49|0
1652467300000|2022-05-13 18:41:40|3.9|2.5|3.92|2.52|3.93|2.53|3.9|2.5|0
1652467310000|2022-05-13 18:41:50|3.9|2.5|3.88|2.48|3.9|2.5|3.88|2.48|0
1652467320000|2022-05-13 18:42:00|3.87|2.47|3.91|2.51|3.91|2.51|3.87|2.47|0
1652467330000|2022-05-13 18:42:10|3.88|2.48|3.92|2.52|3.92|2.52|3.88|2.48|0
1652467340000|2022-05-13 18:42:20|3.9|2.5|3.91|2.51|3.91|2.51|3.89|2.49|0
1652467350000|2022-05-13 18:42:30|3.9|2.5|3.97|2.57|3.97|2.57|3.9|2.5|0
1652467360000|2022-05-13 18:42:40|3.95|2.55|3.99|2.59|3.99|2.59|3.95|2.55|0
1652467370000|2022-05-13 18:42:50|4|2.6|3.96|2.56|4|2.6|3.96|2.56|0
1652467380000|2022-05-13 18:43:00|3.97|2.57|3.99|2.59|4|2.6|3.97|2.57|0
1652467390000|2022-05-13 18:43:10|4.01|2.61|4.03|2.63|4.03|2.63|4.01|2.61|0
1652467400000|2022-05-13 18:43:20|4.02|2.62|4.01|2.61|4.02|2.62|4.01|2.61|0
1652467410000|2022-05-13 18:43:30|4|2.6|3.97|2.57|4|2.6|3.97|2.57|0
1652467420000|2022-05-13 18:43:40|3.96|2.56|3.97|2.57|3.97|2.57|3.95|2.55|0
1652467430000|2022-05-13 18:43:50|3.96|2.56|3.99|2.59|3.99|2.59|3.96|2.56|0
1652467440000|2022-05-13 18:44:00|3.97|2.57|4.01|2.61|4.01|2.61|3.97|2.57|0
1652467450000|2022-05-13 18:44:10|4.02|2.62|4.02|2.62|4.03|2.63|4.02|2.62|0
1652467460000|2022-05-13 18:44:20|4.01|2.61|4.01|2.61|4.02|2.62|4.01|2.61|0
1652467470000|2022-05-13 18:44:30|4|2.6|3.99|2.59|4|2.6|3.97|2.57|0
1652467480000|2022-05-13 18:44:40|3.98|2.58|4.02|2.62|4.02|2.62|3.98|2.58|0
1652467490000|2022-05-13 18:44:50|4.01|2.61|3.99|2.59|4.01|2.61|3.99|2.59|0
1652467500000|2022-05-13 18:45:00|4|2.6|3.98|2.58|4|2.6|3.98|2.58|0
1652467510000|2022-05-13 18:45:10|4.01|2.61|4|2.6|4.01|2.61|3.99|2.59|0
1652467520000|2022-05-13 18:45:20|3.99|2.59|3.98|2.58|3.99|2.59|3.97|2.57|0
1652467530000|2022-05-13 18:45:30|3.97|2.57|3.94|2.54|3.97|2.57|3.94|2.54|0
1652467540000|2022-05-13 18:45:40|3.93|2.53|3.86|2.46|3.93|2.53|3.86|2.46|0
1652467550000|2022-05-13 18:45:50|3.85|2.45|3.87|2.47|3.87|2.47|3.85|2.45|0
1652467560000|2022-05-13 18:46:00|3.92|2.52|3.86|2.46|3.92|2.52|3.86|2.46|0
1652467570000|2022-05-13 18:46:10|3.85|2.45|3.89|2.49|3.89|2.49|3.84|2.44|0
1652467580000|2022-05-13 18:46:20|3.87|2.47|3.87|2.47|3.87|2.47|3.86|2.46|0
1652467590000|2022-05-13 18:46:30|3.86|2.46|3.86|2.46|3.86|2.46|3.85|2.45|0
1652467600000|2022-05-13 18:46:40|3.83|2.43|3.85|2.45|3.85|2.45|3.83|2.43|0
1652467610000|2022-05-13 18:46:50|3.84|2.44|3.77|2.37|3.84|2.44|3.77|2.37|0
1652467620000|2022-05-13 18:47:00|3.79|2.39|3.78|2.38|3.79|2.39|3.77|2.37|0
1652467630000|2022-05-13 18:47:10|3.81|2.41|3.79|2.39|3.82|2.42|3.79|2.39|0
1652467640000|2022-05-13 18:47:20|3.77|2.37|3.82|2.42|3.82|2.42|3.77|2.37|0
1652467650000|2022-05-13 18:47:30|3.83|2.43|3.82|2.42|3.83|2.43|3.82|2.42|0
1652467660000|2022-05-13 18:47:40|3.88|2.48|3.84|2.44|3.88|2.48|3.84|2.44|0
1652467670000|2022-05-13 18:47:50|3.85|2.45|3.93|2.53|3.93|2.53|3.85|2.45|0
1652467680000|2022-05-13 18:48:00|3.92|2.52|3.92|2.52|3.92|2.52|3.92|2.52|0
1652467690000|2022-05-13 18:48:10|3.89|2.49|3.84|2.44|3.89|2.49|3.84|2.44|0
1652467700000|2022-05-13 18:48:20|3.85|2.45|3.83|2.43|3.85|2.45|3.83|2.43|0
1652467710000|2022-05-13 18:48:30|3.79|2.39|3.79|2.39|3.79|2.39|3.79|2.39|0
1652467720000|2022-05-13 18:48:40|3.75|2.35|3.81|2.41|3.81|2.41|3.75|2.35|0
1652467730000|2022-05-13 18:48:50|3.82|2.42|3.82|2.42|3.84|2.44|3.82|2.42|0
1652467740000|2022-05-13 18:49:00|3.8|2.4|3.81|2.41|3.83|2.43|3.8|2.4|0
1652467750000|2022-05-13 18:49:10|3.82|2.42|3.83|2.43|3.83|2.43|3.82|2.42|0
1652467760000|2022-05-13 18:49:20|3.82|2.42|3.8|2.4|3.82|2.42|3.8|2.4|0
1652467770000|2022-05-13 18:49:30|3.81|2.41|3.85|2.45|3.85|2.45|3.81|2.41|0
1652467780000|2022-05-13 18:49:40|3.86|2.46|3.89|2.49|3.89|2.49|3.86|2.46|0
1652467790000|2022-05-13 18:49:50|3.87|2.47|3.86|2.46|3.88|2.48|3.86|2.46|0
1652467800000|2022-05-13 18:50:00|3.84|2.44|3.84|2.44|3.84|2.44|3.83|2.43|0
1652467810000|2022-05-13 18:50:10|3.87|2.47|3.88|2.48|3.88|2.48|3.87|2.47|0
1652467820000|2022-05-13 18:50:20|3.87|2.47|3.91|2.51|3.91|2.51|3.87|2.47|0
1652467830000|2022-05-13 18:50:30|3.93|2.53|3.99|2.59|3.99|2.59|3.92|2.52|0
1652467840000|2022-05-13 18:50:40|4|2.6|4|2.6|4|2.6|3.98|2.58|0
1652467850000|2022-05-13 18:50:50|3.99|2.59|4|2.6|4.03|2.63|3.99|2.59|0
1652467860000|2022-05-13 18:51:00|4.03|2.63|4.06|2.66|4.06|2.66|4.03|2.63|0
1652467870000|2022-05-13 18:51:10|4.05|2.65|4.07|2.67|4.1|2.7|4.05|2.65|0
1652467880000|2022-05-13 18:51:20|4.1|2.7|4.09|2.69|4.1|2.7|4.09|2.69|0
1652467890000|2022-05-13 18:51:30|4.1|2.7|4.13|2.73|4.13|2.73|4.1|2.7|0
1652467910000|2022-05-13 18:51:50|4.15|2.75|4.14|2.74|4.16|2.76|4.14|2.74|0
1652467920000|2022-05-13 18:52:00|4.15|2.75|4.17|2.77|4.17|2.77|4.15|2.75|0
1652467930000|2022-05-13 18:52:10|4.19|2.79|4.18|2.78|4.19|2.79|4.18|2.78|0
1652467940000|2022-05-13 18:52:20|4.2|2.8|4.22|2.82|4.24|2.84|4.2|2.8|0
1652467950000|2022-05-13 18:52:30|4.24|2.84|4.28|2.88|4.28|2.88|4.24|2.84|0
1652467960000|2022-05-13 18:52:40|4.29|2.89|4.36|2.96|4.36|2.96|4.29|2.89|0
1652467970000|2022-05-13 18:52:50|4.37|2.97|4.34|2.94|4.39|2.99|4.34|2.94|0
1652467980000|2022-05-13 18:53:00|4.32|2.92|4.37|2.97|4.37|2.97|4.32|2.92|0
1652467990000|2022-05-13 18:53:10|4.38|2.98|4.4|3|4.4|3|4.38|2.98|0
1652468000000|2022-05-13 18:53:20|4.39|2.99|4.36|2.96|4.39|2.99|4.36|2.96|0
1652468010000|2022-05-13 18:53:30|4.35|2.95|4.35|2.95|4.35|2.95|4.34|2.94|0
1652468020000|2022-05-13 18:53:40|4.34|2.94|4.34|2.94|4.35|2.95|4.34|2.94|0
1652468030000|2022-05-13 18:53:50|4.35|2.95|4.37|2.97|4.37|2.97|4.35|2.95|0
1652468040000|2022-05-13 18:54:00|4.36|2.96|4.39|2.99|4.39|2.99|4.36|2.96|0
1652468050000|2022-05-13 18:54:10|4.41|3.01|4.42|3.02|4.45|3.05|4.41|3.01|0
1652468060000|2022-05-13 18:54:20|4.41|3.01|4.46|3.06|4.46|3.06|4.4|3|0
1652468070000|2022-05-13 18:54:30|4.42|3.02|4.42|3.02|4.42|3.02|4.41|3.01|0
1652468080000|2022-05-13 18:54:40|4.43|3.03|4.46|3.06|4.46|3.06|4.43|3.03|0
1652468090000|2022-05-13 18:54:50|4.48|3.08|4.47|3.07|4.48|3.08|4.47|3.07|0
1652468100000|2022-05-13 18:55:00|4.49|3.09|4.45|3.05|4.5|3.1|4.44|3.04|0
1652468110000|2022-05-13 18:55:10|4.46|3.06|4.43|3.03|4.46|3.06|4.42|3.02|0
1652468120000|2022-05-13 18:55:20|4.42|3.02|4.42|3.02|4.42|3.02|4.4|3|0
1652468130000|2022-05-13 18:55:30|4.4|3|4.38|2.98|4.4|3|4.38|2.98|0
1652468140000|2022-05-13 18:55:40|4.37|2.97|4.38|2.98|4.38|2.98|4.37|2.97|0
1652468150000|2022-05-13 18:55:50|4.4|3|4.38|2.98|4.4|3|4.38|2.98|0
1652468160000|2022-05-13 18:56:00|4.39|2.99|4.43|3.03|4.43|3.03|4.39|2.99|0
1652468170000|2022-05-13 18:56:10|4.44|3.04|4.45|3.05|4.45|3.05|4.44|3.04|0
1652468180000|2022-05-13 18:56:20|4.44|3.04|4.41|3.01|4.45|3.05|4.41|3.01|0
1652468190000|2022-05-13 18:56:30|4.42|3.02|4.45|3.05|4.45|3.05|4.42|3.02|0
1652468200000|2022-05-13 18:56:40|4.46|3.06|4.45|3.05|4.46|3.06|4.45|3.05|0
1652468210000|2022-05-13 18:56:50|4.46|3.06|4.47|3.07|4.48|3.08|4.46|3.06|0
1652468220000|2022-05-13 18:57:00|4.46|3.06|4.43|3.03|4.46|3.06|4.43|3.03|0
1652468230000|2022-05-13 18:57:10|4.44|3.04|4.41|3.01|4.44|3.04|4.41|3.01|0
1652468240000|2022-05-13 18:57:20|4.42|3.02|4.38|2.98|4.42|3.02|4.38|2.98|0
1652468250000|2022-05-13 18:57:30|4.4|3|4.41|3.01|4.41|3.01|4.39|2.99|0
1652468260000|2022-05-13 18:57:40|4.43|3.03|4.42|3.02|4.43|3.03|4.42|3.02|0
1652468270000|2022-05-13 18:57:50|4.41|3.01|4.4|3|4.41|3.01|4.4|3|0
1652468280000|2022-05-13 18:58:00|4.41|3.01|4.45|3.05|4.45|3.05|4.41|3.01|0
1652468290000|2022-05-13 18:58:10|4.46|3.06|4.48|3.08|4.48|3.08|4.45|3.05|0
1652468300000|2022-05-13 18:58:20|4.44|3.04|4.46|3.06|4.46|3.06|4.44|3.04|0
1652468310000|2022-05-13 18:58:30|4.45|3.05|4.45|3.05|4.45|3.05|4.45|3.05|0
1652468320000|2022-05-13 18:58:40|4.47|3.07|4.5|3.1|4.5|3.1|4.47|3.07|0
1652468330000|2022-05-13 18:58:50|4.48|3.08|4.47|3.07|4.48|3.08|4.46|3.06|0
1652468340000|2022-05-13 18:59:00|4.48|3.08|4.47|3.07|4.49|3.09|4.47|3.07|0
1652468350000|2022-05-13 18:59:10|4.45|3.05|4.41|3.01|4.45|3.05|4.39|2.99|0
1652468360000|2022-05-13 18:59:20|4.42|3.02|4.41|3.01|4.43|3.03|4.41|3.01|0
1652468370000|2022-05-13 18:59:30|4.42|3.02|4.43|3.03|4.43|3.03|4.41|3.01|0
1652468380000|2022-05-13 18:59:40|4.41|3.01|4.45|3.05|4.45|3.05|4.41|3.01|0
1652468390000|2022-05-13 18:59:50|4.46|3.06|4.49|3.09|4.49|3.09|4.46|3.06|0
1652468400000|2022-05-13 19:00:00|4.51|3.11|4.46|3.06|4.52|3.12|4.46|3.06|0
1652468410000|2022-05-13 19:00:10|4.45|3.05|4.47|3.07|4.47|3.07|4.45|3.05|0
1652468420000|2022-05-13 19:00:20|4.46|3.06|4.45|3.05|4.5|3.1|4.45|3.05|0
1652468430000|2022-05-13 19:00:30|4.47|3.07|4.29|2.89|4.48|3.08|4.29|2.89|0
1652468440000|2022-05-13 19:00:40|4.3|2.9|4.29|2.89|4.31|2.91|4.29|2.89|0
1652468450000|2022-05-13 19:00:50|4.28|2.88|4.26|2.86|4.29|2.89|4.26|2.86|0
1652468460000|2022-05-13 19:01:00|4.29|2.89|4.25|2.85|4.29|2.89|4.2|2.8|0
1652468470000|2022-05-13 19:01:10|4.26|2.86|4.27|2.87|4.27|2.87|4.26|2.86|0
1652468480000|2022-05-13 19:01:20|4.31|2.91|4.27|2.87|4.31|2.91|4.27|2.87|0
1652468490000|2022-05-13 19:01:30|4.26|2.86|4.26|2.86|4.27|2.87|4.26|2.86|0
1652468500000|2022-05-13 19:01:40|4.24|2.84|4.27|2.87|4.27|2.87|4.24|2.84|0
1652468510000|2022-05-13 19:01:50|4.25|2.85|4.27|2.87|4.27|2.87|4.25|2.85|0
1652468520000|2022-05-13 19:02:00|4.28|2.88|4.23|2.83|4.28|2.88|4.23|2.83|0
1652468530000|2022-05-13 19:02:10|4.25|2.85|4.27|2.87|4.27|2.87|4.25|2.85|0
1652468540000|2022-05-13 19:02:20|4.26|2.86|4.26|2.86|4.26|2.86|4.24|2.84|0
1652468550000|2022-05-13 19:02:30|4.25|2.85|4.24|2.84|4.25|2.85|4.23|2.83|0
1652468560000|2022-05-13 19:02:40|4.26|2.86|4.23|2.83|4.26|2.86|4.23|2.83|0
1652468570000|2022-05-13 19:02:50|4.26|2.86|4.26|2.86|4.26|2.86|4.24|2.84|0
1652468580000|2022-05-13 19:03:00|4.27|2.87|4.25|2.85|4.27|2.87|4.25|2.85|0
1652468590000|2022-05-13 19:03:10|4.26|2.86|4.24|2.84|4.26|2.86|4.23|2.83|0
1652468600000|2022-05-13 19:03:20|4.23|2.83|4.23|2.83|4.23|2.83|4.23|2.83|0
1652468610000|2022-05-13 19:03:30|4.24|2.84|4.27|2.87|4.27|2.87|4.24|2.84|0
1652468620000|2022-05-13 19:03:40|4.24|2.84|4.24|2.84|4.24|2.84|4.24|2.84|0
1652468630000|2022-05-13 19:03:50|4.23|2.83|4.18|2.78|4.23|2.83|4.18|2.78|0
1652468640000|2022-05-13 19:04:00|4.16|2.76|4.14|2.74|4.16|2.76|4.14|2.74|0
1652468650000|2022-05-13 19:04:10|4.12|2.72|4.1|2.7|4.12|2.72|4.1|2.7|0
1652468660000|2022-05-13 19:04:20|4.11|2.71|4.1|2.7|4.11|2.71|4.09|2.69|0
1652468670000|2022-05-13 19:04:30|4.12|2.72|4.11|2.71|4.12|2.72|4.11|2.71|0
1652468680000|2022-05-13 19:04:40|4.1|2.7|4.11|2.71|4.11|2.71|4.1|2.7|0
1652468690000|2022-05-13 19:04:50|4.1|2.7|4.1|2.7|4.1|2.7|4.1|2.7|0
1652468700000|2022-05-13 19:05:00|4.12|2.72|4.21|2.81|4.21|2.81|4.12|2.72|0
1652468710000|2022-05-13 19:05:10|4.23|2.83|4.21|2.81|4.23|2.83|4.21|2.81|0
1652468720000|2022-05-13 19:05:20|4.2|2.8|4.22|2.82|4.22|2.82|4.2|2.8|0
1652468730000|2022-05-13 19:05:30|4.24|2.84|4.24|2.84|4.24|2.84|4.23|2.83|0
1652468740000|2022-05-13 19:05:40|4.25|2.85|4.25|2.85|4.25|2.85|4.24|2.84|0
1652468750000|2022-05-13 19:05:50|4.24|2.84|4.21|2.81|4.24|2.84|4.21|2.81|0
1652468760000|2022-05-13 19:06:00|4.25|2.85|4.23|2.83|4.25|2.85|4.23|2.83|0
1652468770000|2022-05-13 19:06:10|4.24|2.84|4.23|2.83|4.24|2.84|4.23|2.83|0
1652468780000|2022-05-13 19:06:20|4.2|2.8|4.23|2.83|4.23|2.83|4.2|2.8|0
1652468790000|2022-05-13 19:06:30|4.22|2.82|4.26|2.86|4.26|2.86|4.22|2.82|0
1652468800000|2022-05-13 19:06:40|4.27|2.87|4.31|2.91|4.32|2.92|4.27|2.87|0
1652468810000|2022-05-13 19:06:50|4.34|2.94|4.38|2.98|4.38|2.98|4.34|2.94|0
1652468820000|2022-05-13 19:07:00|4.37|2.97|4.36|2.96|4.37|2.97|4.36|2.96|0
1652468830000|2022-05-13 19:07:10|4.38|2.98|4.34|2.94|4.38|2.98|4.33|2.93|0
1652468840000|2022-05-13 19:07:20|4.37|2.97|4.37|2.97|4.37|2.97|4.37|2.97|0
1652468860000|2022-05-13 19:07:40|4.36|2.96|4.36|2.96|4.36|2.96|4.36|2.96|0
1652468870000|2022-05-13 19:07:50|4.32|2.92|4.32|2.92|4.33|2.93|4.32|2.92|0
1652468880000|2022-05-13 19:08:00|4.35|2.95|4.37|2.97|4.38|2.98|4.35|2.95|0
1652468890000|2022-05-13 19:08:10|4.36|2.96|4.35|2.95|4.37|2.97|4.35|2.95|0
1652468900000|2022-05-13 19:08:20|4.37|2.97|4.36|2.96|4.37|2.97|4.36|2.96|0
1652468910000|2022-05-13 19:08:30|4.37|2.97|4.37|2.97|4.37|2.97|4.37|2.97|0
1652468920000|2022-05-13 19:08:40|4.36|2.96|4.31|2.91|4.36|2.96|4.31|2.91|0
1652468930000|2022-05-13 19:08:50|4.3|2.9|4.3|2.9|4.3|2.9|4.29|2.89|0
1652468940000|2022-05-13 19:09:00|4.32|2.92|4.35|2.95|4.35|2.95|4.32|2.92|0
1652468950000|2022-05-13 19:09:10|4.36|2.96|4.39|2.99|4.39|2.99|4.36|2.96|0
1652468960000|2022-05-13 19:09:20|4.4|3|4.37|2.97|4.4|3|4.37|2.97|0
1652468970000|2022-05-13 19:09:30|4.38|2.98|4.36|2.96|4.38|2.98|4.36|2.96|0
1652468990000|2022-05-13 19:09:50|4.35|2.95|4.39|2.99|4.39|2.99|4.35|2.95|0
1652469000000|2022-05-13 19:10:00|4.4|3|4.41|3.01|4.41|3.01|4.39|2.99|0
1652469010000|2022-05-13 19:10:10|4.39|2.99|4.39|2.99|4.39|2.99|4.39|2.99|0
1652469020000|2022-05-13 19:10:20|4.38|2.98|4.38|2.98|4.4|3|4.37|2.97|0
1652469030000|2022-05-13 19:10:30|4.39|2.99|4.4|3|4.41|3.01|4.39|2.99|0
1652469040000|2022-05-13 19:10:40|4.41|3.01|4.41|3.01|4.41|3.01|4.41|3.01|0
1652469050000|2022-05-13 19:10:50|4.42|3.02|4.41|3.01|4.42|3.02|4.39|2.99|0
1652469060000|2022-05-13 19:11:00|4.42|3.02|4.4|3|4.43|3.03|4.4|3|0
1652469070000|2022-05-13 19:11:10|4.39|2.99|4.39|2.99|4.39|2.99|4.38|2.98|0
1652469080000|2022-05-13 19:11:20|4.43|3.03|4.42|3.02|4.44|3.04|4.42|3.02|0
1652469090000|2022-05-13 19:11:30|4.32|2.92|4.3|2.9|4.32|2.92|4.3|2.9|0
1652469100000|2022-05-13 19:11:40|4.29|2.89|4.28|2.88|4.29|2.89|4.28|2.88|0
1652469110000|2022-05-13 19:11:50|4.29|2.89|4.28|2.88|4.3|2.9|4.28|2.88|0
1652469120000|2022-05-13 19:12:00|4.34|2.94|4.33|2.93|4.34|2.94|4.33|2.93|0
1652469130000|2022-05-13 19:12:10|4.34|2.94|4.34|2.94|4.34|2.94|4.33|2.93|0
1652469140000|2022-05-13 19:12:20|4.33|2.93|4.36|2.96|4.36|2.96|4.33|2.93|0
1652469150000|2022-05-13 19:12:30|4.32|2.92|4.31|2.91|4.32|2.92|4.31|2.91|0
1652469160000|2022-05-13 19:12:40|4.28|2.88|4.35|2.95|4.35|2.95|4.28|2.88|0
1652469170000|2022-05-13 19:12:50|4.38|2.98|4.37|2.97|4.38|2.98|4.36|2.96|0
1652469180000|2022-05-13 19:13:00|4.36|2.96|4.35|2.95|4.36|2.96|4.35|2.95|0
1652469190000|2022-05-13 19:13:10|4.36|2.96|4.35|2.95|4.36|2.96|4.34|2.94|0
1652469200000|2022-05-13 19:13:20|4.36|2.96|4.37|2.97|4.38|2.98|4.36|2.96|0
1652469210000|2022-05-13 19:13:30|4.38|2.98|4.41|3.01|4.41|3.01|4.38|2.98|0
1652469220000|2022-05-13 19:13:40|4.43|3.03|4.39|2.99|4.43|3.03|4.39|2.99|0
1652469230000|2022-05-13 19:13:50|4.4|3|4.42|3.02|4.42|3.02|4.4|3|0
1652469240000|2022-05-13 19:14:00|4.41|3.01|4.41|3.01|4.42|3.02|4.41|3.01|0
1652469250000|2022-05-13 19:14:10|4.42|3.02|4.43|3.03|4.43|3.03|4.41|3.01|0
1652469260000|2022-05-13 19:14:20|4.42|3.02|4.45|3.05|4.45|3.05|4.41|3.01|0
1652469270000|2022-05-13 19:14:30|4.42|3.02|4.45|3.05|4.45|3.05|4.42|3.02|0
1652469280000|2022-05-13 19:14:40|4.47|3.07|4.49|3.09|4.49|3.09|4.46|3.06|0
1652469290000|2022-05-13 19:14:50|4.5|3.1|4.5|3.1|4.52|3.12|4.5|3.1|0
1652469300000|2022-05-13 19:15:00|4.52|3.12|4.5|3.1|4.52|3.12|4.49|3.09|0
1652469310000|2022-05-13 19:15:10|4.48|3.08|4.47|3.07|4.48|3.08|4.47|3.07|0
1652469320000|2022-05-13 19:15:20|4.46|3.06|4.47|3.07|4.48|3.08|4.46|3.06|0
1652469330000|2022-05-13 19:15:30|4.46|3.06|4.45|3.05|4.46|3.06|4.45|3.05|0
1652469340000|2022-05-13 19:15:40|4.4|3|4.41|3.01|4.41|3.01|4.4|3|0
1652469350000|2022-05-13 19:15:50|4.42|3.02|4.43|3.03|4.43|3.03|4.42|3.02|0
1652469360000|2022-05-13 19:16:00|4.44|3.04|4.43|3.03|4.46|3.06|4.43|3.03|0
1652469370000|2022-05-13 19:16:10|4.45|3.05|4.49|3.09|4.49|3.09|4.45|3.05|0
1652469380000|2022-05-13 19:16:20|4.5|3.1|4.52|3.12|4.52|3.12|4.49|3.09|0
1652469390000|2022-05-13 19:16:30|4.54|3.14|4.47|3.07|4.54|3.14|4.47|3.07|0
1652469400000|2022-05-13 19:16:40|4.49|3.09|4.51|3.11|4.52|3.12|4.49|3.09|0
1652469410000|2022-05-13 19:16:50|4.49|3.09|4.53|3.13|4.53|3.13|4.49|3.09|0
1652469420000|2022-05-13 19:17:00|4.55|3.15|4.55|3.15|4.55|3.15|4.53|3.13|0
1652469430000|2022-05-13 19:17:10|4.57|3.17|4.56|3.16|4.57|3.17|4.56|3.16|0
1652469440000|2022-05-13 19:17:20|4.55|3.15|4.55|3.15|4.55|3.15|4.54|3.14|0
1652469450000|2022-05-13 19:17:30|4.53|3.13|4.51|3.11|4.53|3.13|4.5|3.1|0
1652469460000|2022-05-13 19:17:40|4.52|3.12|4.54|3.14|4.54|3.14|4.52|3.12|0
1652469470000|2022-05-13 19:17:50|4.51|3.11|4.55|3.15|4.55|3.15|4.51|3.11|0
1652469480000|2022-05-13 19:18:00|4.58|3.18|4.56|3.16|4.58|3.18|4.56|3.16|0
1652469490000|2022-05-13 19:18:10|4.58|3.18|4.6|3.2|4.6|3.2|4.58|3.18|0
1652469500000|2022-05-13 19:18:20|4.61|3.21|4.59|3.19|4.61|3.21|4.59|3.19|0
1652469510000|2022-05-13 19:18:30|4.61|3.21|4.61|3.21|4.62|3.22|4.61|3.21|0
1652469520000|2022-05-13 19:18:40|4.6|3.2|4.61|3.21|4.61|3.21|4.6|3.2|0
1652469530000|2022-05-13 19:18:50|4.59|3.19|4.62|3.22|4.62|3.22|4.59|3.19|0
1652469540000|2022-05-13 19:19:00|4.63|3.23|4.65|3.25|4.66|3.26|4.63|3.23|0
1652469550000|2022-05-13 19:19:10|4.64|3.24|4.67|3.27|4.67|3.27|4.64|3.24|0
1652469560000|2022-05-13 19:19:20|4.68|3.28|4.66|3.26|4.68|3.28|4.66|3.26|0
1652469570000|2022-05-13 19:19:30|4.67|3.27|4.66|3.26|4.67|3.27|4.66|3.26|0
1652469580000|2022-05-13 19:19:40|4.67|3.27|4.61|3.21|4.67|3.27|4.61|3.21|0
1652469590000|2022-05-13 19:19:50|4.6|3.2|4.57|3.17|4.6|3.2|4.57|3.17|0
1652469600000|2022-05-13 19:20:00|4.55|3.15|4.56|3.16|4.56|3.16|4.55|3.15|0
1652469610000|2022-05-13 19:20:10|4.51|3.11|4.47|3.07|4.53|3.13|4.47|3.07|0
1652469620000|2022-05-13 19:20:20|4.46|3.06|4.43|3.03|4.46|3.06|4.43|3.03|0
1652469630000|2022-05-13 19:20:30|4.44|3.04|4.46|3.06|4.47|3.07|4.44|3.04|0
1652469640000|2022-05-13 19:20:40|4.45|3.05|4.49|3.09|4.49|3.09|4.41|3.01|0
1652469650000|2022-05-13 19:20:50|4.48|3.08|4.49|3.09|4.49|3.09|4.48|3.08|0
1652469660000|2022-05-13 19:21:00|4.51|3.11|4.49|3.09|4.52|3.12|4.49|3.09|0
1652469670000|2022-05-13 19:21:10|4.5|3.1|4.47|3.07|4.5|3.1|4.47|3.07|0
1652469680000|2022-05-13 19:21:20|4.45|3.05|4.44|3.04|4.45|3.05|4.44|3.04|0
1652469690000|2022-05-13 19:21:30|4.46|3.06|4.44|3.04|4.47|3.07|4.43|3.03|0
1652469700000|2022-05-13 19:21:40|4.45|3.05|4.45|3.05|4.45|3.05|4.45|3.05|0
1652469710000|2022-05-13 19:21:50|4.42|3.02|4.4|3|4.43|3.03|4.4|3|0
1652469720000|2022-05-13 19:22:00|4.45|3.05|4.47|3.07|4.48|3.08|4.45|3.05|0
1652469730000|2022-05-13 19:22:10|4.46|3.06|4.46|3.06|4.46|3.06|4.45|3.05|0
1652469740000|2022-05-13 19:22:20|4.48|3.08|4.47|3.07|4.48|3.08|4.46|3.06|0
1652469750000|2022-05-13 19:22:30|4.51|3.11|4.59|3.19|4.59|3.19|4.51|3.11|0
1652469760000|2022-05-13 19:22:40|4.62|3.22|4.62|3.22|4.63|3.23|4.61|3.21|0
1652469770000|2022-05-13 19:22:50|4.63|3.23|4.62|3.22|4.63|3.23|4.62|3.22|0
1652469780000|2022-05-13 19:23:00|4.58|3.18|4.58|3.18|4.58|3.18|4.57|3.17|0
1652469790000|2022-05-13 19:23:10|4.56|3.16|4.56|3.16|4.57|3.17|4.55|3.15|0
1652469800000|2022-05-13 19:23:20|4.57|3.17|4.61|3.21|4.61|3.21|4.57|3.17|0
1652469810000|2022-05-13 19:23:30|4.65|3.25|4.61|3.21|4.65|3.25|4.61|3.21|0
1652469820000|2022-05-13 19:23:40|4.6|3.2|4.62|3.22|4.62|3.22|4.59|3.19|0
1652469830000|2022-05-13 19:23:50|4.64|3.24|4.64|3.24|4.65|3.25|4.64|3.24|0
1652469840000|2022-05-13 19:24:00|4.67|3.27|4.6|3.2|4.67|3.27|4.6|3.2|0
1652469850000|2022-05-13 19:24:10|4.58|3.18|4.63|3.23|4.63|3.23|4.58|3.18|0
1652469860000|2022-05-13 19:24:20|4.64|3.24|4.61|3.21|4.64|3.24|4.61|3.21|0
1652469870000|2022-05-13 19:24:30|4.62|3.22|4.63|3.23|4.63|3.23|4.62|3.22|0
1652469880000|2022-05-13 19:24:40|4.65|3.25|4.64|3.24|4.65|3.25|4.64|3.24|0
1652469890000|2022-05-13 19:24:50|4.62|3.22|4.6|3.2|4.62|3.22|4.6|3.2|0
1652469900000|2022-05-13 19:25:00|4.59|3.19|4.62|3.22|4.63|3.23|4.59|3.19|0
1652469910000|2022-05-13 19:25:10|4.6|3.2|4.6|3.2|4.61|3.21|4.6|3.2|0
1652469920000|2022-05-13 19:25:20|4.62|3.22|4.6|3.2|4.62|3.22|4.6|3.2|0
1652469940000|2022-05-13 19:25:40|4.59|3.19|4.56|3.16|4.59|3.19|4.56|3.16|0
1652469950000|2022-05-13 19:25:50|4.58|3.18|4.52|3.12|4.58|3.18|4.52|3.12|0
1652469960000|2022-05-13 19:26:00|4.5|3.1|4.55|3.15|4.55|3.15|4.5|3.1|0
1652469970000|2022-05-13 19:26:10|4.58|3.18|4.58|3.18|4.58|3.18|4.55|3.15|0
1652469980000|2022-05-13 19:26:20|4.57|3.17|4.58|3.18|4.59|3.19|4.57|3.17|0
1652469990000|2022-05-13 19:26:30|4.57|3.17|4.57|3.17|4.58|3.18|4.57|3.17|0
1652470000000|2022-05-13 19:26:40|4.56|3.16|4.58|3.18|4.58|3.18|4.56|3.16|0
1652470010000|2022-05-13 19:26:50|4.6|3.2|4.62|3.22|4.63|3.23|4.6|3.2|0
1652470020000|2022-05-13 19:27:00|4.65|3.25|4.65|3.25|4.65|3.25|4.64|3.24|0
1652470030000|2022-05-13 19:27:10|4.66|3.26|4.68|3.28|4.68|3.28|4.66|3.26|0
1652470040000|2022-05-13 19:27:20|4.72|3.32|4.7|3.3|4.72|3.32|4.7|3.3|0
1652470050000|2022-05-13 19:27:30|4.66|3.26|4.59|3.19|4.66|3.26|4.59|3.19|0
1652470060000|2022-05-13 19:27:40|4.63|3.23|4.64|3.24|4.64|3.24|4.63|3.23|0
1652470070000|2022-05-13 19:27:50|4.66|3.26|4.65|3.25|4.66|3.26|4.65|3.25|0
1652470080000|2022-05-13 19:28:00|4.68|3.28|4.64|3.24|4.68|3.28|4.64|3.24|0
1652470090000|2022-05-13 19:28:10|4.63|3.23|4.65|3.25|4.65|3.25|4.63|3.23|0
1652470100000|2022-05-13 19:28:20|4.64|3.24|4.65|3.25|4.67|3.27|4.64|3.24|0
1652470110000|2022-05-13 19:28:30|4.66|3.26|4.67|3.27|4.67|3.27|4.66|3.26|0
1652470120000|2022-05-13 19:28:40|4.68|3.28|4.68|3.28|4.68|3.28|4.68|3.28|0
1652470130000|2022-05-13 19:28:50|4.69|3.29|4.67|3.27|4.69|3.29|4.67|3.27|0
1652470140000|2022-05-13 19:29:00|4.7|3.3|4.69|3.29|4.7|3.3|4.67|3.27|0
1652470150000|2022-05-13 19:29:10|4.68|3.28|4.69|3.29|4.7|3.3|4.68|3.28|0
1652470160000|2022-05-13 19:29:20|4.7|3.3|4.68|3.28|4.7|3.3|4.68|3.28|0
1652470170000|2022-05-13 19:29:30|4.7|3.3|4.73|3.33|4.73|3.33|4.7|3.3|0
1652470180000|2022-05-13 19:29:40|4.74|3.34|4.77|3.37|4.77|3.37|4.74|3.34|0
1652470190000|2022-05-13 19:29:50|4.76|3.36|4.76|3.36|4.78|3.38|4.76|3.36|0
1652470200000|2022-05-13 19:30:00|4.75|3.35|4.77|3.37|4.78|3.38|4.75|3.35|0
1652470210000|2022-05-13 19:30:10|4.75|3.35|4.78|3.38|4.78|3.38|4.73|3.33|0
1652470220000|2022-05-13 19:30:20|4.76|3.36|4.75|3.35|4.76|3.36|4.73|3.33|0
1652470230000|2022-05-13 19:30:30|4.73|3.33|4.75|3.35|4.75|3.35|4.73|3.33|0
1652470240000|2022-05-13 19:30:40|4.76|3.36|4.77|3.37|4.77|3.37|4.75|3.35|0
1652470250000|2022-05-13 19:30:50|4.76|3.36|4.8|3.4|4.8|3.4|4.76|3.36|0
1652470260000|2022-05-13 19:31:00|4.81|3.41|4.84|3.44|4.84|3.44|4.8|3.4|0
1652470270000|2022-05-13 19:31:10|4.83|3.43|4.79|3.39|4.83|3.43|4.79|3.39|0
1652470280000|2022-05-13 19:31:20|4.8|3.4|4.82|3.42|4.83|3.43|4.8|3.4|0
1652470290000|2022-05-13 19:31:30|4.78|3.38|4.71|3.31|4.78|3.38|4.71|3.31|0
1652470300000|2022-05-13 19:31:40|4.7|3.3|4.69|3.29|4.7|3.3|4.69|3.29|0
1652470310000|2022-05-13 19:31:50|4.67|3.27|4.65|3.25|4.67|3.27|4.65|3.25|0
1652470320000|2022-05-13 19:32:00|4.64|3.24|4.64|3.24|4.65|3.25|4.64|3.24|0
1652470330000|2022-05-13 19:32:10|4.67|3.27|4.63|3.23|4.67|3.27|4.63|3.23|0
1652470340000|2022-05-13 19:32:20|4.68|3.28|4.67|3.27|4.68|3.28|4.66|3.26|0
1652470350000|2022-05-13 19:32:30|4.65|3.25|4.68|3.28|4.68|3.28|4.62|3.22|0
1652470360000|2022-05-13 19:32:40|4.66|3.26|4.64|3.24|4.66|3.26|4.64|3.24|0
1652470370000|2022-05-13 19:32:50|4.61|3.21|4.59|3.19|4.62|3.22|4.59|3.19|0
1652470380000|2022-05-13 19:33:00|4.55|3.15|4.5|3.1|4.55|3.15|4.5|3.1|0
1652470390000|2022-05-13 19:33:10|4.46|3.06|4.42|3.02|4.46|3.06|4.41|3.01|0
1652470400000|2022-05-13 19:33:20|4.44|3.04|4.36|2.96|4.44|3.04|4.36|2.96|0
1652470410000|2022-05-13 19:33:30|4.35|2.95|4.34|2.94|4.35|2.95|4.34|2.94|0
1652470420000|2022-05-13 19:33:40|4.33|2.93|4.33|2.93|4.33|2.93|4.31|2.91|0
1652470430000|2022-05-13 19:33:50|4.32|2.92|4.38|2.98|4.38|2.98|4.31|2.91|0
1652470440000|2022-05-13 19:34:00|4.34|2.94|4.36|2.96|4.39|2.99|4.34|2.94|0
1652470450000|2022-05-13 19:34:10|4.32|2.92|4.25|2.85|4.32|2.92|4.25|2.85|0
1652470460000|2022-05-13 19:34:20|4.26|2.86|4.25|2.85|4.27|2.87|4.25|2.85|0
1652470470000|2022-05-13 19:34:30|4.24|2.84|4.16|2.76|4.24|2.84|4.16|2.76|0
1652470480000|2022-05-13 19:34:40|4.15|2.75|4.16|2.76|4.16|2.76|4.12|2.72|0
1652470490000|2022-05-13 19:34:50|4.18|2.78|4.15|2.75|4.18|2.78|4.15|2.75|0
1652470500000|2022-05-13 19:35:00|4.22|2.82|4.22|2.82|4.23|2.83|4.22|2.82|0
1652470510000|2022-05-13 19:35:10|4.23|2.83|4.26|2.86|4.26|2.86|4.23|2.83|0
1652470520000|2022-05-13 19:35:20|4.27|2.87|4.33|2.93|4.33|2.93|4.27|2.87|0
1652470530000|2022-05-13 19:35:30|4.28|2.88|4.31|2.91|4.31|2.91|4.28|2.88|0
1652470540000|2022-05-13 19:35:40|4.3|2.9|4.2|2.8|4.3|2.9|4.2|2.8|0
1652470550000|2022-05-13 19:35:50|4.19|2.79|4.14|2.74|4.19|2.79|4.14|2.74|0
1652470560000|2022-05-13 19:36:00|4.12|2.72|4.07|2.67|4.13|2.73|4.07|2.67|0
1652470570000|2022-05-13 19:36:10|4.01|2.61|4.01|2.61|4.01|2.61|4|2.6|0
1652470580000|2022-05-13 19:36:20|4.02|2.62|4.02|2.62|4.07|2.67|4.02|2.62|0
1652470590000|2022-05-13 19:36:30|4.01|2.61|4|2.6|4.02|2.62|4|2.6|0
1652470600000|2022-05-13 19:36:40|4.01|2.61|4.04|2.64|4.06|2.66|4.01|2.61|0
1652470610000|2022-05-13 19:36:50|4.06|2.66|4.09|2.69|4.09|2.69|4.06|2.66|0
1652470620000|2022-05-13 19:37:00|4.13|2.73|4.14|2.74|4.14|2.74|4.09|2.69|0
1652470630000|2022-05-13 19:37:10|4.16|2.76|4.22|2.82|4.23|2.83|4.16|2.76|0
1652470640000|2022-05-13 19:37:20|4.23|2.83|4.16|2.76|4.23|2.83|4.16|2.76|0
1652470650000|2022-05-13 19:37:30|4.17|2.77|4.17|2.77|4.17|2.77|4.14|2.74|0
1652470660000|2022-05-13 19:37:40|4.19|2.79|4.18|2.78|4.19|2.79|4.17|2.77|0
1652470670000|2022-05-13 19:37:50|4.2|2.8|4.19|2.79|4.21|2.81|4.19|2.79|0
1652470680000|2022-05-13 19:38:00|4.28|2.88|4.29|2.89|4.29|2.89|4.26|2.86|0
1652470690000|2022-05-13 19:38:10|4.31|2.91|4.32|2.92|4.32|2.92|4.28|2.88|0
1652470700000|2022-05-13 19:38:20|4.34|2.94|4.34|2.94|4.34|2.94|4.33|2.93|0
1652470710000|2022-05-13 19:38:30|4.33|2.93|4.3|2.9|4.33|2.93|4.28|2.88|0
1652470720000|2022-05-13 19:38:40|4.31|2.91|4.31|2.91|4.31|2.91|4.31|2.91|0
1652470730000|2022-05-13 19:38:50|4.33|2.93|4.33|2.93|4.34|2.94|4.33|2.93|0
1652470740000|2022-05-13 19:39:00|4.36|2.96|4.35|2.95|4.36|2.96|4.35|2.95|0
1652470750000|2022-05-13 19:39:10|4.38|2.98|4.4|3|4.4|3|4.38|2.98|0
1652470760000|2022-05-13 19:39:20|4.35|2.95|4.34|2.94|4.35|2.95|4.33|2.93|0
1652470770000|2022-05-13 19:39:30|4.31|2.91|4.24|2.84|4.31|2.91|4.24|2.84|0
1652470780000|2022-05-13 19:39:40|4.2|2.8|4.26|2.86|4.26|2.86|4.2|2.8|0
1652470790000|2022-05-13 19:39:50|4.25|2.85|4.2|2.8|4.25|2.85|4.2|2.8|0
1652470800000|2022-05-13 19:40:00|4.22|2.82|4.19|2.79|4.23|2.83|4.19|2.79|0
1652470810000|2022-05-13 19:40:10|4.2|2.8|4.24|2.84|4.24|2.84|4.2|2.8|0
1652470820000|2022-05-13 19:40:20|4.23|2.83|4.29|2.89|4.29|2.89|4.23|2.83|0
1652470830000|2022-05-13 19:40:30|4.27|2.87|4.27|2.87|4.27|2.87|4.25|2.85|0
1652470840000|2022-05-13 19:40:40|4.28|2.88|4.35|2.95|4.35|2.95|4.28|2.88|0
1652470850000|2022-05-13 19:40:50|4.33|2.93|4.3|2.9|4.35|2.95|4.3|2.9|0
1652470860000|2022-05-13 19:41:00|4.28|2.88|4.23|2.83|4.28|2.88|4.23|2.83|0
1652470870000|2022-05-13 19:41:10|4.22|2.82|4.25|2.85|4.25|2.85|4.22|2.82|0
1652470880000|2022-05-13 19:41:20|4.26|2.86|4.25|2.85|4.26|2.86|4.24|2.84|0
1652470890000|2022-05-13 19:41:30|4.28|2.88|4.26|2.86|4.28|2.88|4.26|2.86|0
1652470900000|2022-05-13 19:41:40|4.23|2.83|4.22|2.82|4.25|2.85|4.22|2.82|0
1652470910000|2022-05-13 19:41:50|4.24|2.84|4.3|2.9|4.3|2.9|4.24|2.84|0
1652470920000|2022-05-13 19:42:00|4.26|2.86|4.25|2.85|4.26|2.86|4.25|2.85|0
1652470930000|2022-05-13 19:42:10|4.26|2.86|4.28|2.88|4.28|2.88|4.25|2.85|0
1652470940000|2022-05-13 19:42:20|4.24|2.84|4.28|2.88|4.28|2.88|4.23|2.83|0
1652470950000|2022-05-13 19:42:30|4.3|2.9|4.27|2.87|4.3|2.9|4.27|2.87|0
1652470960000|2022-05-13 19:42:40|4.3|2.9|4.34|2.94|4.34|2.94|4.3|2.9|0
1652470970000|2022-05-13 19:42:50|4.37|2.97|4.4|3|4.4|3|4.37|2.97|0
1652470980000|2022-05-13 19:43:00|4.42|3.02|4.42|3.02|4.43|3.03|4.42|3.02|0
1652470990000|2022-05-13 19:43:10|4.44|3.04|4.43|3.03|4.44|3.04|4.43|3.03|0
1652471000000|2022-05-13 19:43:20|4.44|3.04|4.5|3.1|4.5|3.1|4.44|3.04|0
1652471010000|2022-05-13 19:43:30|4.48|3.08|4.46|3.06|4.49|3.09|4.46|3.06|0
1652471020000|2022-05-13 19:43:40|4.44|3.04|4.43|3.03|4.44|3.04|4.42|3.02|0
1652471030000|2022-05-13 19:43:50|4.39|2.99|4.38|2.98|4.39|2.99|4.38|2.98|0
1652471040000|2022-05-13 19:44:00|4.35|2.95|4.35|2.95|4.35|2.95|4.34|2.94|0
1652471050000|2022-05-13 19:44:10|4.34|2.94|4.29|2.89|4.34|2.94|4.29|2.89|0
1652471060000|2022-05-13 19:44:20|4.31|2.91|4.33|2.93|4.33|2.93|4.31|2.91|0
1652471070000|2022-05-13 19:44:30|4.36|2.96|4.37|2.97|4.39|2.99|4.32|2.92|0
1652471080000|2022-05-13 19:44:40|4.36|2.96|4.4|3|4.4|3|4.36|2.96|0
1652471090000|2022-05-13 19:44:50|4.41|3.01|4.41|3.01|4.43|3.03|4.41|3.01|0
1652471100000|2022-05-13 19:45:00|4.37|2.97|4.48|3.08|4.48|3.08|4.37|2.97|0
1652471110000|2022-05-13 19:45:10|4.14|2.74|4.21|2.81|4.21|2.81|4.14|2.74|0
1652471120000|2022-05-13 19:45:20|4.23|2.83|4.22|2.82|4.24|2.84|4.22|2.82|0
1652471130000|2022-05-13 19:45:30|4.24|2.84|4.41|3.01|4.41|3.01|4.24|2.84|0
1652471140000|2022-05-13 19:45:40|4.39|2.99|4.37|2.97|4.39|2.99|4.37|2.97|0
1652471150000|2022-05-13 19:45:50|4.34|2.94|4.34|2.94|4.35|2.95|4.34|2.94|0
1652471160000|2022-05-13 19:46:00|4.35|2.95|4.38|2.98|4.38|2.98|4.33|2.93|0
1652471170000|2022-05-13 19:46:10|4.37|2.97|4.35|2.95|4.37|2.97|4.35|2.95|0
1652471180000|2022-05-13 19:46:20|4.37|2.97|4.32|2.92|4.37|2.97|4.31|2.91|0
1652471190000|2022-05-13 19:46:30|4.34|2.94|4.3|2.9|4.34|2.94|4.3|2.9|0
1652471200000|2022-05-13 19:46:40|4.32|2.92|4.24|2.84|4.32|2.92|4.24|2.84|0
1652471210000|2022-05-13 19:46:50|4.22|2.82|4.14|2.74|4.22|2.82|4.14|2.74|0
1652471220000|2022-05-13 19:47:00|4.15|2.75|4.15|2.75|4.15|2.75|4.1|2.7|0
1652471230000|2022-05-13 19:47:10|4.09|2.69|4.08|2.68|4.09|2.69|4.08|2.68|0
1652471240000|2022-05-13 19:47:20|4.09|2.69|4.1|2.7|4.11|2.71|4.09|2.69|0
1652471250000|2022-05-13 19:47:30|4.11|2.71|4.1|2.7|4.11|2.71|4.09|2.69|0
1652471260000|2022-05-13 19:47:40|4.08|2.68|4.1|2.7|4.1|2.7|4.06|2.66|0
1652471270000|2022-05-13 19:47:50|4.08|2.68|4.09|2.69|4.09|2.69|4.06|2.66|0
1652471280000|2022-05-13 19:48:00|4.08|2.68|4.07|2.67|4.08|2.68|4.06|2.66|0
1652471290000|2022-05-13 19:48:10|4.03|2.63|4|2.6|4.03|2.63|4|2.6|0
1652471300000|2022-05-13 19:48:20|3.97|2.57|3.95|2.55|3.99|2.59|3.95|2.55|0
1652471310000|2022-05-13 19:48:30|3.94|2.54|3.95|2.55|3.95|2.55|3.92|2.52|0
1652471320000|2022-05-13 19:48:40|3.97|2.57|4.04|2.64|4.05|2.65|3.97|2.57|0
1652471330000|2022-05-13 19:48:50|4.06|2.66|4.07|2.67|4.09|2.69|4.06|2.66|0
1652471340000|2022-05-13 19:49:00|4.09|2.69|4.05|2.65|4.09|2.69|4.05|2.65|0
1652471350000|2022-05-13 19:49:10|4.04|2.64|4|2.6|4.04|2.64|4|2.6|0
1652471360000|2022-05-13 19:49:20|4.01|2.61|4.01|2.61|4.01|2.61|4|2.6|0
1652471370000|2022-05-13 19:49:30|4|2.6|4.05|2.65|4.05|2.65|4|2.6|0
1652471380000|2022-05-13 19:49:40|4.09|2.69|4.09|2.69|4.09|2.69|4.07|2.67|0
1652471390000|2022-05-13 19:49:50|4.08|2.68|4.14|2.74|4.14|2.74|4.08|2.68|0
1652471400000|2022-05-13 19:50:00|4.13|2.73|4.02|2.62|4.13|2.73|4.02|2.62|0
1652471410000|2022-05-13 19:50:10|4.07|2.67|3.95|2.55|4.07|2.67|3.95|2.55|0
1652471420000|2022-05-13 19:50:20|3.93|2.53|3.95|2.55|3.98|2.58|3.93|2.53|0
1652471430000|2022-05-13 19:50:30|3.94|2.54|3.92|2.52|3.94|2.54|3.9|2.5|0
1652471440000|2022-05-13 19:50:40|3.94|2.54|3.91|2.51|3.95|2.55|3.91|2.51|0
1652471450000|2022-05-13 19:50:50|3.88|2.48|3.87|2.47|3.89|2.49|3.86|2.46|0
1652471460000|2022-05-13 19:51:00|3.84|2.44|3.76|2.36|3.84|2.44|3.76|2.36|0
1652471470000|2022-05-13 19:51:10|3.78|2.38|3.76|2.36|3.78|2.38|3.76|2.36|0
1652471480000|2022-05-13 19:51:20|3.75|2.35|3.8|2.4|3.8|2.4|3.75|2.35|0
1652471490000|2022-05-13 19:51:30|3.76|2.36|3.74|2.34|3.76|2.36|3.74|2.34|0
1652471500000|2022-05-13 19:51:40|3.73|2.33|3.77|2.37|3.77|2.37|3.73|2.33|0
1652471510000|2022-05-13 19:51:50|3.78|2.38|3.84|2.44|3.84|2.44|3.77|2.37|0
1652471520000|2022-05-13 19:52:00|3.82|2.42|3.84|2.44|3.89|2.49|3.82|2.42|0
1652471530000|2022-05-13 19:52:10|3.8|2.4|3.89|2.49|3.89|2.49|3.8|2.4|0
1652471540000|2022-05-13 19:52:20|3.84|2.44|3.81|2.41|3.84|2.44|3.8|2.4|0
1652471550000|2022-05-13 19:52:30|3.78|2.38|3.76|2.36|3.79|2.39|3.76|2.36|0
1652471560000|2022-05-13 19:52:40|3.78|2.38|3.79|2.39|3.79|2.39|3.77|2.37|0
1652471570000|2022-05-13 19:52:50|3.8|2.4|3.8|2.4|3.8|2.4|3.77|2.37|0
1652471580000|2022-05-13 19:53:00|3.79|2.39|3.76|2.36|3.79|2.39|3.76|2.36|0
1652471590000|2022-05-13 19:53:10|3.75|2.35|3.7|2.3|3.75|2.35|3.69|2.29|0
1652471600000|2022-05-13 19:53:20|3.72|2.32|3.72|2.32|3.72|2.32|3.72|2.32|0
1652471610000|2022-05-13 19:53:30|3.74|2.34|3.72|2.32|3.74|2.34|3.69|2.29|0
1652471620000|2022-05-13 19:53:40|3.73|2.33|3.89|2.49|3.89|2.49|3.69|2.29|0
1652471630000|2022-05-13 19:53:50|3.87|2.47|3.86|2.46|3.91|2.51|3.86|2.46|0
1652471640000|2022-05-13 19:54:00|3.91|2.51|3.9|2.5|3.91|2.51|3.89|2.49|0
1652471650000|2022-05-13 19:54:10|3.91|2.51|3.92|2.52|3.95|2.55|3.91|2.51|0
1652471660000|2022-05-13 19:54:20|3.75|2.35|3.76|2.36|3.76|2.36|3.74|2.34|0
1652471670000|2022-05-13 19:54:30|3.69|2.29|3.77|2.37|3.78|2.38|3.69|2.29|0
1652471680000|2022-05-13 19:54:40|3.91|2.51|3.86|2.46|3.91|2.51|3.86|2.46|0
1652471690000|2022-05-13 19:54:50|3.92|2.52|3.91|2.51|3.96|2.56|3.91|2.51|0
1652471700000|2022-05-13 19:55:00|3.89|2.49|3.89|2.49|3.89|2.49|3.89|2.49|0
1652471710000|2022-05-13 19:55:10|3.86|2.46|3.79|2.39|3.86|2.46|3.79|2.39|0
1652471720000|2022-05-13 19:55:20|3.81|2.41|3.82|2.42|3.83|2.43|3.77|2.37|0
1652471730000|2022-05-13 19:55:30|3.8|2.4|3.81|2.41|3.85|2.45|3.8|2.4|0
1652471740000|2022-05-13 19:55:40|3.77|2.37|3.77|2.37|3.79|2.39|3.77|2.37|0
1652471750000|2022-05-13 19:55:50|3.81|2.41|3.81|2.41|3.81|2.41|3.78|2.38|0
1652471760000|2022-05-13 19:56:00|3.84|2.44|3.87|2.47|3.87|2.47|3.83|2.43|0
1652471770000|2022-05-13 19:56:10|3.9|2.5|3.9|2.5|3.9|2.5|3.9|2.5|0
1652471780000|2022-05-13 19:56:20|3.91|2.51|3.91|2.51|3.92|2.52|3.9|2.5|0
1652471790000|2022-05-13 19:56:30|3.89|2.49|3.88|2.48|3.89|2.49|3.88|2.48|0
1652471800000|2022-05-13 19:56:40|3.87|2.47|3.85|2.45|3.87|2.47|3.85|2.45|0
1652471810000|2022-05-13 19:56:50|3.84|2.44|3.89|2.49|3.89|2.49|3.84|2.44|0
1652471820000|2022-05-13 19:57:00|3.9|2.5|3.9|2.5|3.91|2.51|3.9|2.5|0
1652471830000|2022-05-13 19:57:10|3.91|2.51|3.91|2.51|3.91|2.51|3.9|2.5|0
1652471840000|2022-05-13 19:57:20|3.92|2.52|3.92|2.52|3.92|2.52|3.91|2.51|0
1652471850000|2022-05-13 19:57:30|3.93|2.53|3.96|2.56|3.96|2.56|3.93|2.53|0
1652471860000|2022-05-13 19:57:40|3.94|2.54|3.97|2.57|3.97|2.57|3.94|2.54|0
1652471870000|2022-05-13 19:57:50|3.96|2.56|3.99|2.59|3.99|2.59|3.96|2.56|0
1652471880000|2022-05-13 19:58:00|3.97|2.57|3.95|2.55|3.99|2.59|3.95|2.55|0
1652471890000|2022-05-13 19:58:10|3.91|2.51|3.96|2.56|3.96|2.56|3.91|2.51|0
1652471900000|2022-05-13 19:58:20|4|2.6|4.01|2.61|4.01|2.61|3.97|2.57|0
1652471910000|2022-05-13 19:58:30|4.02|2.62|4.02|2.62|4.02|2.62|4.02|2.62|0
1652471930000|2022-05-13 19:58:50|4.04|2.64|4.03|2.63|4.04|2.64|4.03|2.63|0
1652471940000|2022-05-13 19:59:00|4.04|2.64|4.02|2.62|4.05|2.65|4.02|2.62|0
1652471950000|2022-05-13 19:59:10|4.04|2.64|4.07|2.67|4.07|2.67|4.03|2.63|0
1652471960000|2022-05-13 19:59:20|4.03|2.63|4.05|2.65|4.07|2.67|4.03|2.63|0
1652471970000|2022-05-13 19:59:30|4.06|2.66|4.02|2.62|4.06|2.66|4.02|2.62|0
1652471980000|2022-05-13 19:59:40|4.05|2.65|4.13|2.73|4.13|2.73|4.05|2.65|0
1652471990000|2022-05-13 19:59:50|4.16|2.76|4.09|2.69|4.16|2.76|4.09|2.69|0
1652472000000|2022-05-13 20:00:00|4.11|2.71|4.06|2.66|4.11|2.71|4.06|2.66|0
1652472010000|2022-05-13 20:00:10|3.96|2.56|4.05|2.65|4.05|2.65|3.96|2.56|0
1652472020000|2022-05-13 20:00:20|4.08|2.68|4.07|2.67|4.08|2.68|4.03|2.63|0
1652472030000|2022-05-13 20:00:30|4.05|2.65|4.01|2.61|4.05|2.65|4.01|2.61|0
1652472040000|2022-05-13 20:00:40|4|2.6|3.97|2.57|4|2.6|3.97|2.57|0
1652472050000|2022-05-13 20:00:50|4.06|2.66|4.03|2.63|4.06|2.66|4.03|2.63|0
1652472060000|2022-05-13 20:01:00|4.04|2.64|4.01|2.61|4.04|2.64|4.01|2.61|0
1652472070000|2022-05-13 20:01:10|4|2.6|4.01|2.61|4.01|2.61|3.99|2.59|0
1652472080000|2022-05-13 20:01:20|4.02|2.62|4.01|2.61|4.02|2.62|4.01|2.61|0
1652472090000|2022-05-13 20:01:30|4.02|2.62|4.03|2.63|4.05|2.65|4.02|2.62|0
1652472100000|2022-05-13 20:01:40|4.01|2.61|4.02|2.62|4.02|2.62|4.01|2.61|0
1652472110000|2022-05-13 20:01:50|4.01|2.61|4.02|2.62|4.02|2.62|4.01|2.61|0
1652472120000|2022-05-13 20:02:00|4.03|2.63|4.02|2.62|4.03|2.63|4.02|2.62|0
1652472130000|2022-05-13 20:02:10|4.01|2.61|4.04|2.64|4.04|2.64|4.01|2.61|0
1652472140000|2022-05-13 20:02:20|4.02|2.62|4.03|2.63|4.04|2.64|4.02|2.62|0
1652472150000|2022-05-13 20:02:30|4.02|2.62|4.03|2.63|4.03|2.63|4.02|2.62|0
1652472160000|2022-05-13 20:02:40|4.04|2.64|4.01|2.61|4.04|2.64|4.01|2.61|0
1652472170000|2022-05-13 20:02:50|4.02|2.62|4.02|2.62|4.02|2.62|4.02|2.62|0
1652472180000|2022-05-13 20:03:00|4.01|2.61|4.01|2.61|4.02|2.62|4.01|2.61|0
1652472190000|2022-05-13 20:03:10|4|2.6|4|2.6|4.01|2.61|4|2.6|0
1652472200000|2022-05-13 20:03:20|3.96|2.56|3.96|2.56|3.96|2.56|3.96|2.56|0
1652472210000|2022-05-13 20:03:30|3.97|2.57|3.96|2.56|3.97|2.57|3.96|2.56|0
1652472220000|2022-05-13 20:03:40|3.95|2.55|3.96|2.56|3.96|2.56|3.95|2.55|0
1652472230000|2022-05-13 20:03:50|3.99|2.59|3.96|2.56|3.99|2.59|3.96|2.56|0
1652472240000|2022-05-13 20:04:00|3.95|2.55|3.66|2.26|3.95|2.55|3.66|2.26|0
1652472250000|2022-05-13 20:04:10|3.68|2.28|3.71|2.31|3.71|2.31|3.68|2.28|0
1652472260000|2022-05-13 20:04:20|3.7|2.3|3.71|2.31|3.71|2.31|3.7|2.3|0
1652472270000|2022-05-13 20:04:30|3.7|2.3|3.68|2.28|3.7|2.3|3.68|2.28|0
1652472280000|2022-05-13 20:04:40|3.69|2.29|3.69|2.29|3.7|2.3|3.68|2.28|0
1652472290000|2022-05-13 20:04:50|3.68|2.28|3.68|2.28|3.69|2.29|3.68|2.28|0
1652472300000|2022-05-13 20:05:00|3.69|2.29|3.68|2.28|3.69|2.29|3.68|2.28|0
1652472310000|2022-05-13 20:05:10|3.66|2.26|3.66|2.26|3.66|2.26|3.66|2.26|0
1652472320000|2022-05-13 20:05:20|3.67|2.27|3.65|2.25|3.67|2.27|3.65|2.25|0
1652472330000|2022-05-13 20:05:30|3.64|2.24|3.64|2.24|3.64|2.24|3.64|2.24|0
1652472350000|2022-05-13 20:05:50|3.65|2.25|3.64|2.24|3.65|2.25|3.64|2.24|0
1652472360000|2022-05-13 20:06:00|3.62|2.22|3.64|2.24|3.64|2.24|3.62|2.22|0
1652472370000|2022-05-13 20:06:10|3.62|2.22|3.64|2.24|3.64|2.24|3.62|2.22|0
1652472380000|2022-05-13 20:06:20|3.62|2.22|3.62|2.22|3.63|2.23|3.62|2.22|0
1652472400000|2022-05-13 20:06:40|3.64|2.24|3.65|2.25|3.65|2.25|3.64|2.24|0
1652472410000|2022-05-13 20:06:50|3.64|2.24|3.68|2.28|3.68|2.28|3.64|2.24|0
1652472420000|2022-05-13 20:07:00|3.69|2.29|3.67|2.27|3.7|2.3|3.67|2.27|0
1652472430000|2022-05-13 20:07:10|3.66|2.26|3.65|2.25|3.67|2.27|3.65|2.25|0
1652472440000|2022-05-13 20:07:20|3.64|2.24|3.64|2.24|3.64|2.24|3.64|2.24|0
1652472450000|2022-05-13 20:07:30|3.66|2.26|3.66|2.26|3.66|2.26|3.66|2.26|0
1652472460000|2022-05-13 20:07:40|3.67|2.27|3.66|2.26|3.68|2.28|3.66|2.26|0
1652472470000|2022-05-13 20:07:50|3.64|2.24|3.65|2.25|3.65|2.25|3.63|2.23|0
1652472480000|2022-05-13 20:08:00|3.66|2.26|3.65|2.25|3.66|2.26|3.65|2.25|0
1652472490000|2022-05-13 20:08:10|3.66|2.26|3.64|2.24|3.66|2.26|3.64|2.24|0
1652472500000|2022-05-13 20:08:20|3.63|2.23|3.64|2.24|3.64|2.24|3.62|2.22|0
1652472510000|2022-05-13 20:08:30|3.62|2.22|3.63|2.23|3.64|2.24|3.62|2.22|0
1652472520000|2022-05-13 20:08:40|3.64|2.24|3.62|2.22|3.64|2.24|3.62|2.22|0
1652472530000|2022-05-13 20:08:50|3.61|2.21|3.59|2.19|3.61|2.21|3.59|2.19|0
1652472540000|2022-05-13 20:09:00|3.6|2.2|3.6|2.2|3.6|2.2|3.6|2.2|0
1652472550000|2022-05-13 20:09:10|3.59|2.19|3.59|2.19|3.59|2.19|3.58|2.18|0
1652472560000|2022-05-13 20:09:20|3.58|2.18|3.58|2.18|3.58|2.18|3.58|2.18|0
1652472570000|2022-05-13 20:09:30|3.59|2.19|3.59|2.19|3.59|2.19|3.59|2.19|0
1652472580000|2022-05-13 20:09:40|3.58|2.18|3.58|2.18|3.6|2.2|3.58|2.18|0
1652472590000|2022-05-13 20:09:50|3.57|2.17|3.58|2.18|3.58|2.18|3.57|2.17|0
1652472600000|2022-05-13 20:10:00|3.59|2.19|3.6|2.2|3.6|2.2|3.59|2.19|0
1652472610000|2022-05-13 20:10:10|3.59|2.19|3.62|2.22|3.62|2.22|3.59|2.19|0
1652472620000|2022-05-13 20:10:20|3.64|2.24|3.6|2.2|3.64|2.24|3.6|2.2|0
1652472630000|2022-05-13 20:10:30|3.61|2.21|3.63|2.23|3.63|2.23|3.61|2.21|0
1652472640000|2022-05-13 20:10:40|3.64|2.24|3.61|2.21|3.64|2.24|3.61|2.21|0
1652472650000|2022-05-13 20:10:50|3.62|2.22|3.62|2.22|3.62|2.22|3.62|2.22|0
1652472660000|2022-05-13 20:11:00|3.61|2.21|3.61|2.21|3.61|2.21|3.61|2.21|0
1652472670000|2022-05-13 20:11:10|3.62|2.22|3.62|2.22|3.62|2.22|3.62|2.22|0
1652472680000|2022-05-13 20:11:20|3.63|2.23|3.63|2.23|3.63|2.23|3.62|2.22|0
1652472690000|2022-05-13 20:11:30|3.64|2.24|3.65|2.25|3.65|2.25|3.63|2.23|0
1652472700000|2022-05-13 20:11:40|3.64|2.24|3.62|2.22|3.64|2.24|3.62|2.22|0
1652472710000|2022-05-13 20:11:50|3.63|2.23|3.62|2.22|3.64|2.24|3.62|2.22|0
1652472720000|2022-05-13 20:12:00|3.63|2.23|3.62|2.22|3.63|2.23|3.62|2.22|0
1652472730000|2022-05-13 20:12:10|3.64|2.24|3.64|2.24|3.64|2.24|3.64|2.24|0
1652472740000|2022-05-13 20:12:20|3.65|2.25|3.64|2.24|3.65|2.25|3.64|2.24|0
1652472760000|2022-05-13 20:12:40|3.63|2.23|3.63|2.23|3.63|2.23|3.63|2.23|0
1652472770000|2022-05-13 20:12:50|3.64|2.24|3.64|2.24|3.64|2.24|3.63|2.23|0
1652472780000|2022-05-13 20:13:00|3.61|2.21|3.61|2.21|3.61|2.21|3.61|2.21|0
1652472790000|2022-05-13 20:13:10|3.6|2.2|3.6|2.2|3.6|2.2|3.6|2.2|0
1652472800000|2022-05-13 20:13:20|3.59|2.19|3.6|2.2|3.6|2.2|3.58|2.18|0
1652472810000|2022-05-13 20:13:30|3.59|2.19|3.59|2.19|3.6|2.2|3.59|2.19|0
1652472820000|2022-05-13 20:13:40|3.6|2.2|3.6|2.2|3.6|2.2|3.6|2.2|0
1652472830000|2022-05-13 20:13:50|3.59|2.19|3.59|2.19|3.6|2.2|3.59|2.19|0
1652472840000|2022-05-13 20:14:00|3.58|2.18|3.6|2.2|3.6|2.2|3.58|2.18|0
1652472850000|2022-05-13 20:14:10|3.59|2.19|3.6|2.2|3.6|2.2|3.59|2.19|0
1652472860000|2022-05-13 20:14:20|3.59|2.19|3.58|2.18|3.59|2.19|3.58|2.18|0
1652472870000|2022-05-13 20:14:30|3.57|2.17|3.57|2.17|3.59|2.19|3.57|2.17|0
1652472880000|2022-05-13 20:14:40|3.6|2.2|3.6|2.2|3.6|2.2|3.59|2.19|0
1652472890000|2022-05-13 20:14:50|3.59|2.19|3.58|2.18|3.59|2.19|3.58|2.18|0
1652472910000|2022-05-13 20:15:10|3.6|2.2|3.61|2.21|3.61|2.21|3.6|2.2|0
1652472920000|2022-05-13 20:15:20|3.6|2.2|3.6|2.2|3.6|2.2|3.6|2.2|0
1652472930000|2022-05-13 20:15:30|3.63|2.23|3.64|2.24|3.64|2.24|3.63|2.23|0
1652472940000|2022-05-13 20:15:40|3.65|2.25|3.65|2.25|3.65|2.25|3.64|2.24|0
1652472970000|2022-05-13 20:16:10|3.64|2.24|3.64|2.24|3.65|2.25|3.64|2.24|0
1652472980000|2022-05-13 20:16:20|3.65|2.25|3.65|2.25|3.65|2.25|3.65|2.25|0
1652472990000|2022-05-13 20:16:30|3.64|2.24|3.65|2.25|3.65|2.25|3.64|2.24|0
1652473000000|2022-05-13 20:16:40|3.64|2.24|3.65|2.25|3.65|2.25|3.64|2.24|0
1652473010000|2022-05-13 20:16:50|3.66|2.26|3.65|2.25|3.66|2.26|3.65|2.25|0
1652473020000|2022-05-13 20:17:00|3.64|2.24|3.64|2.24|3.64|2.24|3.63|2.23|0
1652473030000|2022-05-13 20:17:10|3.65|2.25|3.65|2.25|3.65|2.25|3.65|2.25|0
1652684700000|2022-05-16 07:05:00|3.42|2.02|3.41|2.01|3.42|2.02|3.41|2.01|0
1652684710000|2022-05-16 07:05:10|3.42|2.02|3.41|2.01|3.42|2.02|3.41|2.01|0
1652684730000|2022-05-16 07:05:30|3.4|2|3.41|2.01|3.41|2.01|3.4|2|0
1652684740000|2022-05-16 07:05:40|3.39|1.99|3.39|1.99|3.4|2|3.39|1.99|0
1652684750000|2022-05-16 07:05:50|3.38|1.98|3.39|1.99|3.39|1.99|3.38|1.98|0
1652684760000|2022-05-16 07:06:00|3.38|1.98|3.37|1.97|3.38|1.98|3.37|1.97|0
1652684770000|2022-05-16 07:06:10|3.35|1.95|3.34|1.94|3.35|1.95|3.34|1.94|0
1652684780000|2022-05-16 07:06:20|3.36|1.96|3.36|1.96|3.36|1.96|3.36|1.96|0
1652684790000|2022-05-16 07:06:30|3.34|1.94|3.34|1.94|3.34|1.94|3.34|1.94|0
1652684800000|2022-05-16 07:06:40|3.32|1.92|3.33|1.93|3.33|1.93|3.32|1.92|0
1652684810000|2022-05-16 07:06:50|3.34|1.94|3.32|1.92|3.34|1.94|3.32|1.92|0
1652684820000|2022-05-16 07:07:00|3.33|1.93|3.33|1.93|3.34|1.94|3.33|1.93|0
1652684830000|2022-05-16 07:07:10|3.34|1.94|3.31|1.91|3.34|1.94|3.31|1.91|0
1652684840000|2022-05-16 07:07:20|3.34|1.94|3.28|1.88|3.34|1.94|3.28|1.88|0
1652684850000|2022-05-16 07:07:30|3.25|1.85|3.24|1.84|3.26|1.86|3.24|1.84|0
1652684860000|2022-05-16 07:07:40|3.25|1.85|3.25|1.85|3.27|1.87|3.25|1.85|0
1652684870000|2022-05-16 07:07:50|3.26|1.86|3.28|1.88|3.28|1.88|3.25|1.85|0
1652684880000|2022-05-16 07:08:00|3.27|1.87|3.25|1.85|3.27|1.87|3.25|1.85|0
1652684890000|2022-05-16 07:08:10|3.23|1.83|3.24|1.84|3.24|1.84|3.22|1.82|0
1652684900000|2022-05-16 07:08:20|3.26|1.86|3.28|1.88|3.28|1.88|3.26|1.86|0
1652684910000|2022-05-16 07:08:30|3.26|1.86|3.25|1.85|3.26|1.86|3.25|1.85|0
1652684920000|2022-05-16 07:08:40|3.26|1.86|3.26|1.86|3.26|1.86|3.26|1.86|0
1652684930000|2022-05-16 07:08:50|3.27|1.87|3.25|1.85|3.27|1.87|3.25|1.85|0
1652684940000|2022-05-16 07:09:00|3.26|1.86|3.25|1.85|3.26|1.86|3.25|1.85|0
1652684950000|2022-05-16 07:09:10|3.26|1.86|3.25|1.85|3.26|1.86|3.25|1.85|0
1652684960000|2022-05-16 07:09:20|3.26|1.86|3.25|1.85|3.26|1.86|3.25|1.85|0
1652684970000|2022-05-16 07:09:30|3.26|1.86|3.26|1.86|3.26|1.86|3.26|1.86|0
1652684980000|2022-05-16 07:09:40|3.27|1.87|3.25|1.85|3.27|1.87|3.25|1.85|0
1652684990000|2022-05-16 07:09:50|3.27|1.87|3.27|1.87|3.27|1.87|3.27|1.87|0
1652685000000|2022-05-16 07:10:00|3.29|1.89|3.29|1.89|3.29|1.89|3.27|1.87|0
1652685010000|2022-05-16 07:10:10|3.27|1.87|3.27|1.87|3.27|1.87|3.27|1.87|0
1652685020000|2022-05-16 07:10:20|3.24|1.84|3.24|1.84|3.24|1.84|3.23|1.83|0
1652685030000|2022-05-16 07:10:30|3.25|1.85|3.24|1.84|3.25|1.85|3.24|1.84|0
1652685040000|2022-05-16 07:10:40|3.25|1.85|3.18|1.78|3.25|1.85|3.18|1.78|0
1652685050000|2022-05-16 07:10:50|3.19|1.79|3.16|1.76|3.19|1.79|3.16|1.76|0
1652685060000|2022-05-16 07:11:00|3.15|1.75|3.14|1.74|3.15|1.75|3.14|1.74|0
1652685070000|2022-05-16 07:11:10|3.17|1.77|3.17|1.77|3.17|1.77|3.16|1.76|0
1652685080000|2022-05-16 07:11:20|3.18|1.78|3.16|1.76|3.18|1.78|3.16|1.76|0
1652685090000|2022-05-16 07:11:30|3.17|1.77|3.18|1.78|3.19|1.79|3.17|1.77|0
1652685100000|2022-05-16 07:11:40|3.19|1.79|3.18|1.78|3.19|1.79|3.17|1.77|0
1652685110000|2022-05-16 07:11:50|3.17|1.77|3.15|1.75|3.17|1.77|3.15|1.75|0
1652685120000|2022-05-16 07:12:00|3.12|1.72|3.14|1.74|3.14|1.74|3.12|1.72|0
1652685130000|2022-05-16 07:12:10|3.13|1.73|3.14|1.74|3.14|1.74|3.13|1.73|0
1652685140000|2022-05-16 07:12:20|3.15|1.75|3.14|1.74|3.15|1.75|3.14|1.74|0
1652685150000|2022-05-16 07:12:30|3.15|1.75|3.15|1.75|3.15|1.75|3.15|1.75|0
1652685160000|2022-05-16 07:12:40|3.17|1.77|3.2|1.8|3.2|1.8|3.17|1.77|0
1652685170000|2022-05-16 07:12:50|3.19|1.79|3.17|1.77|3.19|1.79|3.17|1.77|0
1652685180000|2022-05-16 07:13:00|3.16|1.76|3.16|1.76|3.16|1.76|3.16|1.76|0
1652685190000|2022-05-16 07:13:10|3.15|1.75|3.16|1.76|3.16|1.76|3.15|1.75|0
1652685200000|2022-05-16 07:13:20|3.18|1.78|3.19|1.79|3.19|1.79|3.18|1.78|0
1652685210000|2022-05-16 07:13:30|3.2|1.8|3.22|1.82|3.22|1.82|3.2|1.8|0
1652685220000|2022-05-16 07:13:40|3.21|1.81|3.21|1.81|3.22|1.82|3.21|1.81|0
1652685230000|2022-05-16 07:13:50|3.22|1.82|3.22|1.82|3.22|1.82|3.22|1.82|0
1652685240000|2022-05-16 07:14:00|3.23|1.83|3.2|1.8|3.23|1.83|3.2|1.8|0
1652685250000|2022-05-16 07:14:10|3.21|1.81|3.22|1.82|3.22|1.82|3.21|1.81|0
1652685260000|2022-05-16 07:14:20|3.23|1.83|3.22|1.82|3.23|1.83|3.22|1.82|0
1652685270000|2022-05-16 07:14:30|3.23|1.83|3.24|1.84|3.24|1.84|3.23|1.83|0
1652685280000|2022-05-16 07:14:40|3.25|1.85|3.24|1.84|3.25|1.85|3.24|1.84|0
1652685290000|2022-05-16 07:14:50|3.25|1.85|3.26|1.86|3.26|1.86|3.25|1.85|0
1652685300000|2022-05-16 07:15:00|3.24|1.84|3.22|1.82|3.24|1.84|3.22|1.82|0
1652685310000|2022-05-16 07:15:10|3.21|1.81|3.2|1.8|3.21|1.81|3.19|1.79|0
1652685320000|2022-05-16 07:15:20|3.19|1.79|3.19|1.79|3.19|1.79|3.19|1.79|0
1652685330000|2022-05-16 07:15:30|3.18|1.78|3.18|1.78|3.18|1.78|3.17|1.77|0
1652685340000|2022-05-16 07:15:40|3.17|1.77|3.17|1.77|3.17|1.77|3.16|1.76|0
1652685350000|2022-05-16 07:15:50|3.16|1.76|3.17|1.77|3.17|1.77|3.16|1.76|0
1652685360000|2022-05-16 07:16:00|3.2|1.8|3.23|1.83|3.23|1.83|3.2|1.8|0
1652685370000|2022-05-16 07:16:10|3.22|1.82|3.24|1.84|3.25|1.85|3.22|1.82|0
1652685380000|2022-05-16 07:16:20|3.23|1.83|3.24|1.84|3.24|1.84|3.22|1.82|0
1652685390000|2022-05-16 07:16:30|3.22|1.82|3.23|1.83|3.23|1.83|3.22|1.82|0
1652685400000|2022-05-16 07:16:40|3.24|1.84|3.23|1.83|3.24|1.84|3.23|1.83|0
1652685410000|2022-05-16 07:16:50|3.22|1.82|3.18|1.78|3.22|1.82|3.17|1.77|0
1652685420000|2022-05-16 07:17:00|3.17|1.77|3.19|1.79|3.19|1.79|3.17|1.77|0
1652685430000|2022-05-16 07:17:10|3.2|1.8|3.18|1.78|3.2|1.8|3.17|1.77|0
1652685440000|2022-05-16 07:17:20|3.19|1.79|3.18|1.78|3.19|1.79|3.18|1.78|0
1652685450000|2022-05-16 07:17:30|3.17|1.77|3.16|1.76|3.17|1.77|3.16|1.76|0
1652685460000|2022-05-16 07:17:40|3.15|1.75|3.17|1.77|3.17|1.77|3.15|1.75|0
1652685470000|2022-05-16 07:17:50|3.15|1.75|3.15|1.75|3.15|1.75|3.15|1.75|0
1652685480000|2022-05-16 07:18:00|3.13|1.73|3.15|1.75|3.15|1.75|3.13|1.73|0
1652685490000|2022-05-16 07:18:10|3.13|1.73|3.14|1.74|3.14|1.74|3.13|1.73|0
1652685500000|2022-05-16 07:18:20|3.13|1.73|3.13|1.73|3.14|1.74|3.13|1.73|0
1652685510000|2022-05-16 07:18:30|3.14|1.74|3.13|1.73|3.15|1.75|3.13|1.73|0
1652685530000|2022-05-16 07:18:50|3.15|1.75|3.14|1.74|3.15|1.75|3.14|1.74|0
1652685540000|2022-05-16 07:19:00|3.12|1.72|3.11|1.71|3.12|1.72|3.11|1.71|0
1652685550000|2022-05-16 07:19:10|3.1|1.7|3.11|1.71|3.11|1.71|3.1|1.7|0
1652685560000|2022-05-16 07:19:20|3.12|1.72|3.11|1.71|3.12|1.72|3.11|1.71|0
1652685570000|2022-05-16 07:19:30|3.1|1.7|3.09|1.69|3.1|1.7|3.09|1.69|0
1652685580000|2022-05-16 07:19:40|3.07|1.67|3.08|1.68|3.08|1.68|3.07|1.67|0
1652685600000|2022-05-16 07:20:00|3.07|1.67|3.05|1.65|3.07|1.67|3.05|1.65|0
1652685610000|2022-05-16 07:20:10|3.06|1.66|3.08|1.68|3.08|1.68|3.06|1.66|0
1652685620000|2022-05-16 07:20:20|3.07|1.67|3.07|1.67|3.07|1.67|3.06|1.66|0
1652685630000|2022-05-16 07:20:30|3.08|1.68|3.1|1.7|3.1|1.7|3.08|1.68|0
1652685640000|2022-05-16 07:20:40|3.12|1.72|3.11|1.71|3.12|1.72|3.11|1.71|0
1652685650000|2022-05-16 07:20:50|3.1|1.7|3.1|1.7|3.1|1.7|3.1|1.7|0
1652685660000|2022-05-16 07:21:00|3.08|1.68|3.08|1.68|3.11|1.71|3.08|1.68|0
1652685670000|2022-05-16 07:21:10|3.07|1.67|3.07|1.67|3.07|1.67|3.06|1.66|0
1652685680000|2022-05-16 07:21:20|3.06|1.66|3.09|1.69|3.09|1.69|3.06|1.66|0
1652685690000|2022-05-16 07:21:30|3.08|1.68|3.09|1.69|3.09|1.69|3.08|1.68|0
1652685700000|2022-05-16 07:21:40|3.08|1.68|3.07|1.67|3.09|1.69|3.07|1.67|0
1652685710000|2022-05-16 07:21:50|3.06|1.66|3.07|1.67|3.07|1.67|3.06|1.66|0
1652685720000|2022-05-16 07:22:00|3.05|1.65|3.05|1.65|3.07|1.67|3.05|1.65|0
1652685730000|2022-05-16 07:22:10|3.06|1.66|3.09|1.69|3.09|1.69|3.06|1.66|0
1652685740000|2022-05-16 07:22:20|3.06|1.66|3.07|1.67|3.07|1.67|3.06|1.66|0
1652685750000|2022-05-16 07:22:30|3.08|1.68|3.03|1.63|3.08|1.68|3.03|1.63|0
1652685760000|2022-05-16 07:22:40|3.02|1.62|3.02|1.62|3.02|1.62|3.01|1.61|0
1652685770000|2022-05-16 07:22:50|3.01|1.61|3.01|1.61|3.01|1.61|3|1.6|0
1652685780000|2022-05-16 07:23:00|3.02|1.62|3.02|1.62|3.03|1.63|3.02|1.62|0
1652685790000|2022-05-16 07:23:10|3.03|1.63|3.05|1.65|3.05|1.65|3.03|1.63|0
1652685800000|2022-05-16 07:23:20|3.04|1.64|3.04|1.64|3.04|1.64|3.04|1.64|0
1652685810000|2022-05-16 07:23:30|3.05|1.65|3.18|1.78|3.18|1.78|3.04|1.64|0
1652685820000|2022-05-16 07:23:40|3.19|1.79|3.18|1.78|3.19|1.79|3.18|1.78|0
1652685830000|2022-05-16 07:23:50|3.17|1.77|3.18|1.78|3.18|1.78|3.16|1.76|0
1652685840000|2022-05-16 07:24:00|3.19|1.79|3.21|1.81|3.22|1.82|3.19|1.79|0
1652685850000|2022-05-16 07:24:10|3.2|1.8|3.23|1.83|3.23|1.83|3.2|1.8|0
1652685860000|2022-05-16 07:24:20|3.24|1.84|3.25|1.85|3.25|1.85|3.24|1.84|0
1652685880000|2022-05-16 07:24:40|3.26|1.86|3.25|1.85|3.26|1.86|3.25|1.85|0
1652685900000|2022-05-16 07:25:00|3.26|1.86|3.28|1.88|3.28|1.88|3.26|1.86|0
1652685910000|2022-05-16 07:25:10|3.27|1.87|3.27|1.87|3.27|1.87|3.27|1.87|0
1652685920000|2022-05-16 07:25:20|3.3|1.9|3.33|1.93|3.33|1.93|3.3|1.9|0
1652685930000|2022-05-16 07:25:30|3.32|1.92|3.31|1.91|3.33|1.93|3.31|1.91|0
1652685940000|2022-05-16 07:25:40|3.32|1.92|3.32|1.92|3.32|1.92|3.31|1.91|0
1652685950000|2022-05-16 07:25:50|3.33|1.93|3.31|1.91|3.33|1.93|3.3|1.9|0
1652685960000|2022-05-16 07:26:00|3.3|1.9|3.32|1.92|3.34|1.94|3.3|1.9|0
1652685970000|2022-05-16 07:26:10|3.31|1.91|3.32|1.92|3.32|1.92|3.31|1.91|0
1652685980000|2022-05-16 07:26:20|3.34|1.94|3.33|1.93|3.34|1.94|3.33|1.93|0
1652685990000|2022-05-16 07:26:30|3.34|1.94|3.33|1.93|3.34|1.94|3.33|1.93|0
1652686000000|2022-05-16 07:26:40|3.34|1.94|3.37|1.97|3.37|1.97|3.34|1.94|0
1652686010000|2022-05-16 07:26:50|3.38|1.98|3.38|1.98|3.38|1.98|3.38|1.98|0
1652686020000|2022-05-16 07:27:00|3.37|1.97|3.37|1.97|3.37|1.97|3.36|1.96|0
1652686030000|2022-05-16 07:27:10|3.38|1.98|3.4|2|3.4|2|3.38|1.98|0
1652686040000|2022-05-16 07:27:20|3.41|2.01|3.43|2.03|3.43|2.03|3.41|2.01|0
1652686050000|2022-05-16 07:27:30|3.42|2.02|3.45|2.05|3.45|2.05|3.42|2.02|0
1652686060000|2022-05-16 07:27:40|3.44|2.04|3.49|2.09|3.49|2.09|3.44|2.04|0
1652686070000|2022-05-16 07:27:50|3.47|2.07|3.47|2.07|3.47|2.07|3.47|2.07|0
1652686080000|2022-05-16 07:28:00|3.48|2.08|3.5|2.1|3.5|2.1|3.48|2.08|0
1652686090000|2022-05-16 07:28:10|3.51|2.11|3.51|2.11|3.51|2.11|3.5|2.1|0
1652686100000|2022-05-16 07:28:20|3.5|2.1|3.5|2.1|3.5|2.1|3.5|2.1|0
1652686110000|2022-05-16 07:28:30|3.48|2.08|3.49|2.09|3.5|2.1|3.48|2.08|0
1652686120000|2022-05-16 07:28:40|3.51|2.11|3.55|2.15|3.55|2.15|3.51|2.11|0
1652686130000|2022-05-16 07:28:50|3.54|2.14|3.53|2.13|3.54|2.14|3.53|2.13|0
1652686140000|2022-05-16 07:29:00|3.52|2.12|3.5|2.1|3.52|2.12|3.5|2.1|0
1652686150000|2022-05-16 07:29:10|3.51|2.11|3.5|2.1|3.51|2.11|3.49|2.09|0
1652686160000|2022-05-16 07:29:20|3.52|2.12|3.52|2.12|3.52|2.12|3.51|2.11|0
1652686170000|2022-05-16 07:29:30|3.51|2.11|3.47|2.07|3.51|2.11|3.47|2.07|0
1652686180000|2022-05-16 07:29:40|3.49|2.09|3.49|2.09|3.49|2.09|3.49|2.09|0
1652686190000|2022-05-16 07:29:50|3.48|2.08|3.5|2.1|3.5|2.1|3.48|2.08|0
1652686200000|2022-05-16 07:30:00|3.52|2.12|3.52|2.12|3.55|2.15|3.52|2.12|0
1652686210000|2022-05-16 07:30:10|3.5|2.1|3.52|2.12|3.53|2.13|3.5|2.1|0
1652686220000|2022-05-16 07:30:20|3.53|2.13|3.56|2.16|3.56|2.16|3.53|2.13|0
1652686230000|2022-05-16 07:30:30|3.55|2.15|3.55|2.15|3.55|2.15|3.55|2.15|0
1652686240000|2022-05-16 07:30:40|3.54|2.14|3.53|2.13|3.54|2.14|3.53|2.13|0
1652686250000|2022-05-16 07:30:50|3.52|2.12|3.52|2.12|3.52|2.12|3.51|2.11|0
1652686260000|2022-05-16 07:31:00|3.51|2.11|3.52|2.12|3.52|2.12|3.5|2.1|0
1652686270000|2022-05-16 07:31:10|3.51|2.11|3.51|2.11|3.52|2.12|3.51|2.11|0
1652686280000|2022-05-16 07:31:20|3.5|2.1|3.51|2.11|3.51|2.11|3.5|2.1|0
1652686290000|2022-05-16 07:31:30|3.53|2.13|3.51|2.11|3.53|2.13|3.51|2.11|0
1652686300000|2022-05-16 07:31:40|3.48|2.08|3.48|2.08|3.48|2.08|3.48|2.08|0
1652686310000|2022-05-16 07:31:50|3.5|2.1|3.51|2.11|3.51|2.11|3.49|2.09|0
1652686320000|2022-05-16 07:32:00|3.49|2.09|3.48|2.08|3.49|2.09|3.48|2.08|0
1652686330000|2022-05-16 07:32:10|3.49|2.09|3.48|2.08|3.5|2.1|3.48|2.08|0
1652686340000|2022-05-16 07:32:20|3.49|2.09|3.5|2.1|3.5|2.1|3.48|2.08|0
1652686350000|2022-05-16 07:32:30|3.49|2.09|3.51|2.11|3.51|2.11|3.49|2.09|0
1652686360000|2022-05-16 07:32:40|3.52|2.12|3.53|2.13|3.54|2.14|3.52|2.12|0
1652686370000|2022-05-16 07:32:50|3.52|2.12|3.57|2.17|3.57|2.17|3.52|2.12|0
1652686380000|2022-05-16 07:33:00|3.53|2.13|3.55|2.15|3.55|2.15|3.53|2.13|0
1652686390000|2022-05-16 07:33:10|3.54|2.14|3.52|2.12|3.54|2.14|3.52|2.12|0
1652686400000|2022-05-16 07:33:20|3.53|2.13|3.52|2.12|3.54|2.14|3.52|2.12|0
1652686410000|2022-05-16 07:33:30|3.53|2.13|3.56|2.16|3.56|2.16|3.53|2.13|0
1652686420000|2022-05-16 07:33:40|3.51|2.11|3.51|2.11|3.53|2.13|3.51|2.11|0
1652686430000|2022-05-16 07:33:50|3.54|2.14|3.55|2.15|3.55|2.15|3.54|2.14|0
1652686440000|2022-05-16 07:34:00|3.54|2.14|3.55|2.15|3.55|2.15|3.54|2.14|0
1652686450000|2022-05-16 07:34:10|3.56|2.16|3.53|2.13|3.56|2.16|3.53|2.13|0
1652686460000|2022-05-16 07:34:20|3.56|2.16|3.54|2.14|3.56|2.16|3.54|2.14|0
1652686470000|2022-05-16 07:34:30|3.59|2.19|3.6|2.2|3.63|2.23|3.59|2.19|0
1652686480000|2022-05-16 07:34:40|3.58|2.18|3.56|2.16|3.58|2.18|3.56|2.16|0
1652686490000|2022-05-16 07:34:50|3.55|2.15|3.59|2.19|3.59|2.19|3.55|2.15|0
1652686500000|2022-05-16 07:35:00|3.6|2.2|3.6|2.2|3.6|2.2|3.6|2.2|0
1652686510000|2022-05-16 07:35:10|3.59|2.19|3.58|2.18|3.59|2.19|3.58|2.18|0
1652686520000|2022-05-16 07:35:20|3.59|2.19|3.6|2.2|3.6|2.2|3.59|2.19|0
1652686530000|2022-05-16 07:35:30|3.59|2.19|3.59|2.19|3.59|2.19|3.59|2.19|0
1652686550000|2022-05-16 07:35:50|3.58|2.18|3.61|2.21|3.61|2.21|3.58|2.18|0
1652686560000|2022-05-16 07:36:00|3.6|2.2|3.59|2.19|3.6|2.2|3.58|2.18|0
1652686570000|2022-05-16 07:36:10|3.57|2.17|3.58|2.18|3.58|2.18|3.57|2.17|0
1652686590000|2022-05-16 07:36:30|3.57|2.17|3.59|2.19|3.59|2.19|3.57|2.17|0
1652686600000|2022-05-16 07:36:40|3.57|2.17|3.55|2.15|3.58|2.18|3.55|2.15|0
1652686610000|2022-05-16 07:36:50|3.54|2.14|3.54|2.14|3.54|2.14|3.54|2.14|0
1652686620000|2022-05-16 07:37:00|3.5|2.1|3.48|2.08|3.5|2.1|3.48|2.08|0
1652686630000|2022-05-16 07:37:10|3.49|2.09|3.54|2.14|3.54|2.14|3.49|2.09|0
1652686640000|2022-05-16 07:37:20|3.53|2.13|3.52|2.12|3.53|2.13|3.52|2.12|0
1652686650000|2022-05-16 07:37:30|3.53|2.13|3.54|2.14|3.55|2.15|3.53|2.13|0
1652686660000|2022-05-16 07:37:40|3.55|2.15|3.55|2.15|3.55|2.15|3.54|2.14|0
1652686670000|2022-05-16 07:37:50|3.59|2.19|3.59|2.19|3.59|2.19|3.59|2.19|0
1652686680000|2022-05-16 07:38:00|3.6|2.2|3.59|2.19|3.62|2.22|3.59|2.19|0
1652686690000|2022-05-16 07:38:10|3.57|2.17|3.58|2.18|3.58|2.18|3.57|2.17|0
1652686700000|2022-05-16 07:38:20|3.59|2.19|3.6|2.2|3.6|2.2|3.59|2.19|0
1652686710000|2022-05-16 07:38:30|3.58|2.18|3.58|2.18|3.58|2.18|3.57|2.17|0
1652686720000|2022-05-16 07:38:40|3.59|2.19|3.6|2.2|3.61|2.21|3.59|2.19|0
1652686730000|2022-05-16 07:38:50|3.59|2.19|3.6|2.2|3.6|2.2|3.59|2.19|0
1652686740000|2022-05-16 07:39:00|3.61|2.21|3.62|2.22|3.62|2.22|3.61|2.21|0
1652686750000|2022-05-16 07:39:10|3.63|2.23|3.62|2.22|3.63|2.23|3.62|2.22|0
1652686760000|2022-05-16 07:39:20|3.59|2.19|3.62|2.22|3.62|2.22|3.59|2.19|0
1652686770000|2022-05-16 07:39:30|3.61|2.21|3.6|2.2|3.61|2.21|3.6|2.2|0
1652686780000|2022-05-16 07:39:40|3.59|2.19|3.58|2.18|3.59|2.19|3.58|2.18|0
1652686790000|2022-05-16 07:39:50|3.56|2.16|3.57|2.17|3.57|2.17|3.56|2.16|0
1652686800000|2022-05-16 07:40:00|3.56|2.16|3.56|2.16|3.56|2.16|3.55|2.15|0
1652686810000|2022-05-16 07:40:10|3.59|2.19|3.58|2.18|3.59|2.19|3.58|2.18|0
1652686820000|2022-05-16 07:40:20|3.57|2.17|3.58|2.18|3.59|2.19|3.57|2.17|0
1652686830000|2022-05-16 07:40:30|3.56|2.16|3.56|2.16|3.56|2.16|3.56|2.16|0
1652686840000|2022-05-16 07:40:40|3.55|2.15|3.57|2.17|3.57|2.17|3.55|2.15|0
1652686850000|2022-05-16 07:40:50|3.58|2.18|3.59|2.19|3.59|2.19|3.58|2.18|0
1652686860000|2022-05-16 07:41:00|3.6|2.2|3.58|2.18|3.6|2.2|3.58|2.18|0
1652686870000|2022-05-16 07:41:10|3.57|2.17|3.58|2.18|3.58|2.18|3.57|2.17|0
1652686890000|2022-05-16 07:41:30|3.59|2.19|3.6|2.2|3.6|2.2|3.59|2.19|0
1652686900000|2022-05-16 07:41:40|3.62|2.22|3.6|2.2|3.62|2.22|3.6|2.2|0
1652686910000|2022-05-16 07:41:50|3.59|2.19|3.59|2.19|3.59|2.19|3.59|2.19|0
1652686920000|2022-05-16 07:42:00|3.58|2.18|3.59|2.19|3.61|2.21|3.58|2.18|0
1652686930000|2022-05-16 07:42:10|3.6|2.2|3.61|2.21|3.61|2.21|3.59|2.19|0
1652686950000|2022-05-16 07:42:30|3.62|2.22|3.63|2.23|3.63|2.23|3.61|2.21|0
1652686960000|2022-05-16 07:42:40|3.62|2.22|3.62|2.22|3.63|2.23|3.62|2.22|0
1652686970000|2022-05-16 07:42:50|3.61|2.21|3.62|2.22|3.62|2.22|3.61|2.21|0
1652686980000|2022-05-16 07:43:00|3.64|2.24|3.64|2.24|3.64|2.24|3.64|2.24|0
1652686990000|2022-05-16 07:43:10|3.63|2.23|3.62|2.22|3.63|2.23|3.62|2.22|0
1652687000000|2022-05-16 07:43:20|3.63|2.23|3.64|2.24|3.64|2.24|3.63|2.23|0
1652687010000|2022-05-16 07:43:30|3.66|2.26|3.65|2.25|3.66|2.26|3.65|2.25|0
1652687020000|2022-05-16 07:43:40|3.62|2.22|3.65|2.25|3.65|2.25|3.62|2.22|0
1652687030000|2022-05-16 07:43:50|3.63|2.23|3.63|2.23|3.64|2.24|3.63|2.23|0
1652687050000|2022-05-16 07:44:10|3.64|2.24|3.62|2.22|3.64|2.24|3.61|2.21|0
1652687060000|2022-05-16 07:44:20|3.61|2.21|3.61|2.21|3.61|2.21|3.61|2.21|0
1652687070000|2022-05-16 07:44:30|3.6|2.2|3.6|2.2|3.6|2.2|3.6|2.2|0
1652687090000|2022-05-16 07:44:50|3.59|2.19|3.6|2.2|3.6|2.2|3.59|2.19|0
1652687100000|2022-05-16 07:45:00|3.57|2.17|3.59|2.19|3.59|2.19|3.57|2.17|0
1652687110000|2022-05-16 07:45:10|3.58|2.18|3.6|2.2|3.6|2.2|3.58|2.18|0
1652687120000|2022-05-16 07:45:20|3.62|2.22|3.62|2.22|3.62|2.22|3.62|2.22|0
1652687130000|2022-05-16 07:45:30|3.61|2.21|3.59|2.19|3.61|2.21|3.59|2.19|0
1652687140000|2022-05-16 07:45:40|3.6|2.2|3.58|2.18|3.6|2.2|3.58|2.18|0
1652687150000|2022-05-16 07:45:50|3.59|2.19|3.59|2.19|3.59|2.19|3.59|2.19|0
1652687160000|2022-05-16 07:46:00|3.58|2.18|3.58|2.18|3.58|2.18|3.58|2.18|0
1652687170000|2022-05-16 07:46:10|3.57|2.17|3.57|2.17|3.57|2.17|3.57|2.17|0
1652687180000|2022-05-16 07:46:20|3.59|2.19|3.61|2.21|3.61|2.21|3.59|2.19|0
1652687200000|2022-05-16 07:46:40|3.62|2.22|3.6|2.2|3.62|2.22|3.6|2.2|0
1652687210000|2022-05-16 07:46:50|3.59|2.19|3.62|2.22|3.62|2.22|3.59|2.19|0
1652687220000|2022-05-16 07:47:00|3.63|2.23|3.63|2.23|3.63|2.23|3.63|2.23|0
1652687230000|2022-05-16 07:47:10|3.62|2.22|3.62|2.22|3.62|2.22|3.62|2.22|0
1652687240000|2022-05-16 07:47:20|3.63|2.23|3.64|2.24|3.64|2.24|3.63|2.23|0
1652687250000|2022-05-16 07:47:30|3.62|2.22|3.63|2.23|3.63|2.23|3.62|2.22|0
1652687260000|2022-05-16 07:47:40|3.64|2.24|3.7|2.3|3.7|2.3|3.64|2.24|0
1652687270000|2022-05-16 07:47:50|3.67|2.27|3.68|2.28|3.68|2.28|3.67|2.27|0
1652687280000|2022-05-16 07:48:00|3.69|2.29|3.73|2.33|3.73|2.33|3.69|2.29|0
1652687290000|2022-05-16 07:48:10|3.75|2.35|3.73|2.33|3.75|2.35|3.72|2.32|0
1652687300000|2022-05-16 07:48:20|3.72|2.32|3.76|2.36|3.76|2.36|3.72|2.32|0
1652687310000|2022-05-16 07:48:30|3.77|2.37|3.78|2.38|3.79|2.39|3.77|2.37|0
1652687320000|2022-05-16 07:48:40|3.76|2.36|3.75|2.35|3.76|2.36|3.75|2.35|0
1652687330000|2022-05-16 07:48:50|3.72|2.32|3.69|2.29|3.72|2.32|3.69|2.29|0
1652687340000|2022-05-16 07:49:00|3.68|2.28|3.7|2.3|3.7|2.3|3.68|2.28|0
1652687350000|2022-05-16 07:49:10|3.69|2.29|3.71|2.31|3.71|2.31|3.69|2.29|0
1652687360000|2022-05-16 07:49:20|3.7|2.3|3.68|2.28|3.7|2.3|3.68|2.28|0
1652687370000|2022-05-16 07:49:30|3.67|2.27|3.69|2.29|3.69|2.29|3.67|2.27|0
1652687380000|2022-05-16 07:49:40|3.7|2.3|3.69|2.29|3.71|2.31|3.69|2.29|0
1652687390000|2022-05-16 07:49:50|3.68|2.28|3.67|2.27|3.68|2.28|3.67|2.27|0
1652687400000|2022-05-16 07:50:00|3.66|2.26|3.64|2.24|3.66|2.26|3.62|2.22|0
1652687410000|2022-05-16 07:50:10|3.66|2.26|3.68|2.28|3.68|2.28|3.66|2.26|0
1652687420000|2022-05-16 07:50:20|3.67|2.27|3.64|2.24|3.67|2.27|3.64|2.24|0
1652687430000|2022-05-16 07:50:30|3.65|2.25|3.65|2.25|3.65|2.25|3.64|2.24|0
1652687440000|2022-05-16 07:50:40|3.66|2.26|3.69|2.29|3.69|2.29|3.66|2.26|0
1652687450000|2022-05-16 07:50:50|3.7|2.3|3.71|2.31|3.73|2.33|3.7|2.3|0
1652687460000|2022-05-16 07:51:00|3.7|2.3|3.72|2.32|3.72|2.32|3.7|2.3|0
1652687470000|2022-05-16 07:51:10|3.71|2.31|3.69|2.29|3.71|2.31|3.69|2.29|0
1652687480000|2022-05-16 07:51:20|3.68|2.28|3.67|2.27|3.68|2.28|3.67|2.27|0
1652687500000|2022-05-16 07:51:40|3.66|2.26|3.68|2.28|3.68|2.28|3.64|2.24|0
1652687510000|2022-05-16 07:51:50|3.69|2.29|3.71|2.31|3.71|2.31|3.69|2.29|0
1652687520000|2022-05-16 07:52:00|3.68|2.28|3.67|2.27|3.68|2.28|3.67|2.27|0
1652687530000|2022-05-16 07:52:10|3.68|2.28|3.64|2.24|3.68|2.28|3.64|2.24|0
1652687540000|2022-05-16 07:52:20|3.62|2.22|3.61|2.21|3.62|2.22|3.6|2.2|0
1652687550000|2022-05-16 07:52:30|3.46|2.06|3.44|2.04|3.46|2.06|3.44|2.04|0
1652687570000|2022-05-16 07:52:50|3.45|2.05|3.45|2.05|3.45|2.05|3.45|2.05|0
1652687580000|2022-05-16 07:53:00|3.47|2.07|3.46|2.06|3.47|2.07|3.46|2.06|0
1652687590000|2022-05-16 07:53:10|3.47|2.07|3.46|2.06|3.47|2.07|3.46|2.06|0
1652687600000|2022-05-16 07:53:20|3.44|2.04|3.44|2.04|3.44|2.04|3.44|2.04|0
1652687610000|2022-05-16 07:53:30|3.43|2.03|3.44|2.04|3.44|2.04|3.43|2.03|0
1652687620000|2022-05-16 07:53:40|3.43|2.03|3.42|2.02|3.43|2.03|3.42|2.02|0
1652687630000|2022-05-16 07:53:50|3.4|2|3.4|2|3.41|2.01|3.4|2|0
1652687640000|2022-05-16 07:54:00|3.41|2.01|3.41|2.01|3.41|2.01|3.41|2.01|0
1652687650000|2022-05-16 07:54:10|3.4|2|3.39|1.99|3.4|2|3.39|1.99|0
1652687660000|2022-05-16 07:54:20|3.38|1.98|3.4|2|3.4|2|3.38|1.98|0
1652687670000|2022-05-16 07:54:30|3.39|1.99|3.38|1.98|3.39|1.99|3.38|1.98|0
1652687690000|2022-05-16 07:54:50|3.4|2|3.4|2|3.4|2|3.39|1.99|0
1652687700000|2022-05-16 07:55:00|3.39|1.99|3.39|1.99|3.4|2|3.39|1.99|0
1652687710000|2022-05-16 07:55:10|3.41|2.01|3.41|2.01|3.41|2.01|3.41|2.01|0
1652687720000|2022-05-16 07:55:20|3.4|2|3.4|2|3.4|2|3.4|2|0
1652687730000|2022-05-16 07:55:30|3.38|1.98|3.34|1.94|3.38|1.98|3.34|1.94|0
1652687740000|2022-05-16 07:55:40|3.35|1.95|3.36|1.96|3.36|1.96|3.34|1.94|0
1652687750000|2022-05-16 07:55:50|3.37|1.97|3.37|1.97|3.38|1.98|3.37|1.97|0
1652687760000|2022-05-16 07:56:00|3.36|1.96|3.38|1.98|3.38|1.98|3.36|1.96|0
1652687770000|2022-05-16 07:56:10|3.37|1.97|3.38|1.98|3.39|1.99|3.37|1.97|0
1652687780000|2022-05-16 07:56:20|3.39|1.99|3.39|1.99|3.39|1.99|3.38|1.98|0
1652687790000|2022-05-16 07:56:30|3.38|1.98|3.4|2|3.4|2|3.38|1.98|0
1652687800000|2022-05-16 07:56:40|3.41|2.01|3.41|2.01|3.41|2.01|3.41|2.01|0
1652687810000|2022-05-16 07:56:50|3.42|2.02|3.42|2.02|3.43|2.03|3.42|2.02|0
1652687820000|2022-05-16 07:57:00|3.41|2.01|3.41|2.01|3.41|2.01|3.41|2.01|0
1652687830000|2022-05-16 07:57:10|3.4|2|3.39|1.99|3.4|2|3.39|1.99|0
1652687840000|2022-05-16 07:57:20|3.41|2.01|3.42|2.02|3.43|2.03|3.41|2.01|0
1652687850000|2022-05-16 07:57:30|3.41|2.01|3.43|2.03|3.43|2.03|3.4|2|0
1652687860000|2022-05-16 07:57:40|3.44|2.04|3.45|2.05|3.46|2.06|3.44|2.04|0
1652687870000|2022-05-16 07:57:50|3.43|2.03|3.43|2.03|3.43|2.03|3.43|2.03|0
1652687880000|2022-05-16 07:58:00|3.42|2.02|3.42|2.02|3.43|2.03|3.42|2.02|0
1652687890000|2022-05-16 07:58:10|3.41|2.01|3.42|2.02|3.42|2.02|3.41|2.01|0
1652687900000|2022-05-16 07:58:20|3.41|2.01|3.41|2.01|3.42|2.02|3.41|2.01|0
1652687910000|2022-05-16 07:58:30|3.42|2.02|3.43|2.03|3.43|2.03|3.42|2.02|0
1652687920000|2022-05-16 07:58:40|3.42|2.02|3.42|2.02|3.42|2.02|3.42|2.02|0
1652687930000|2022-05-16 07:58:50|3.43|2.03|3.43|2.03|3.43|2.03|3.43|2.03|0
1652687940000|2022-05-16 07:59:00|3.44|2.04|3.46|2.06|3.46|2.06|3.44|2.04|0
1652687950000|2022-05-16 07:59:10|3.47|2.07|3.46|2.06|3.48|2.08|3.46|2.06|0
1652687960000|2022-05-16 07:59:20|3.48|2.08|3.46|2.06|3.48|2.08|3.46|2.06|0
1652687970000|2022-05-16 07:59:30|3.45|2.05|3.44|2.04|3.45|2.05|3.44|2.04|0
1652687980000|2022-05-16 07:59:40|3.43|2.03|3.43|2.03|3.43|2.03|3.43|2.03|0
1652687990000|2022-05-16 07:59:50|3.42|2.02|3.41|2.01|3.42|2.02|3.41|2.01|0
1652688000000|2022-05-16 08:00:00|3.42|2.02|3.43|2.03|3.44|2.04|3.42|2.02|0
1652688010000|2022-05-16 08:00:10|3.42|2.02|3.41|2.01|3.42|2.02|3.4|2|0
1652688020000|2022-05-16 08:00:20|3.43|2.03|3.45|2.05|3.45|2.05|3.43|2.03|0
1652688030000|2022-05-16 08:00:30|3.43|2.03|3.42|2.02|3.43|2.03|3.41|2.01|0
1652688040000|2022-05-16 08:00:40|3.43|2.03|3.44|2.04|3.45|2.05|3.43|2.03|0
1652688050000|2022-05-16 08:00:50|3.43|2.03|3.44|2.04|3.44|2.04|3.43|2.03|0
1652688060000|2022-05-16 08:01:00|3.43|2.03|3.46|2.06|3.46|2.06|3.43|2.03|0
1652688070000|2022-05-16 08:01:10|3.45|2.05|3.48|2.08|3.48|2.08|3.45|2.05|0
1652688080000|2022-05-16 08:01:20|3.49|2.09|3.48|2.08|3.49|2.09|3.48|2.08|0
1652688100000|2022-05-16 08:01:40|3.5|2.1|3.52|2.12|3.52|2.12|3.5|2.1|0
1652688110000|2022-05-16 08:01:50|3.53|2.13|3.54|2.14|3.54|2.14|3.52|2.12|0
1652688120000|2022-05-16 08:02:00|3.55|2.15|3.53|2.13|3.55|2.15|3.53|2.13|0
1652688130000|2022-05-16 08:02:10|3.52|2.12|3.52|2.12|3.52|2.12|3.52|2.12|0
1652688150000|2022-05-16 08:02:30|3.51|2.11|3.51|2.11|3.52|2.12|3.51|2.11|0
1652688160000|2022-05-16 08:02:40|3.5|2.1|3.54|2.14|3.54|2.14|3.5|2.1|0
1652688170000|2022-05-16 08:02:50|3.52|2.12|3.52|2.12|3.53|2.13|3.52|2.12|0
1652688180000|2022-05-16 08:03:00|3.53|2.13|3.52|2.12|3.54|2.14|3.52|2.12|0
1652688190000|2022-05-16 08:03:10|3.53|2.13|3.52|2.12|3.53|2.13|3.52|2.12|0
1652688200000|2022-05-16 08:03:20|3.54|2.14|3.53|2.13|3.54|2.14|3.53|2.13|0
1652688210000|2022-05-16 08:03:30|3.52|2.12|3.53|2.13|3.53|2.13|3.52|2.12|0
1652688220000|2022-05-16 08:03:40|3.52|2.12|3.52|2.12|3.52|2.12|3.52|2.12|0
1652688230000|2022-05-16 08:03:50|3.51|2.11|3.51|2.11|3.52|2.12|3.51|2.11|0
1652688240000|2022-05-16 08:04:00|3.52|2.12|3.51|2.11|3.52|2.12|3.51|2.11|0
1652688250000|2022-05-16 08:04:10|3.5|2.1|3.5|2.1|3.52|2.12|3.5|2.1|0
1652688270000|2022-05-16 08:04:30|3.51|2.11|3.5|2.1|3.51|2.11|3.5|2.1|0
1652688280000|2022-05-16 08:04:40|3.49|2.09|3.49|2.09|3.49|2.09|3.49|2.09|0
1652688290000|2022-05-16 08:04:50|3.5|2.1|3.5|2.1|3.5|2.1|3.5|2.1|0
1652688300000|2022-05-16 08:05:00|3.51|2.11|3.51|2.11|3.51|2.11|3.51|2.11|0
1652688310000|2022-05-16 08:05:10|3.5|2.1|3.49|2.09|3.5|2.1|3.49|2.09|0
1652688320000|2022-05-16 08:05:20|3.48|2.08|3.47|2.07|3.48|2.08|3.47|2.07|0
1652688330000|2022-05-16 08:05:30|3.49|2.09|3.49|2.09|3.5|2.1|3.49|2.09|0
1652688340000|2022-05-16 08:05:40|3.5|2.1|3.52|2.12|3.52|2.12|3.5|2.1|0
1652688350000|2022-05-16 08:05:50|3.51|2.11|3.5|2.1|3.51|2.11|3.5|2.1|0
1652688360000|2022-05-16 08:06:00|3.51|2.11|3.52|2.12|3.52|2.12|3.51|2.11|0
1652688370000|2022-05-16 08:06:10|3.53|2.13|3.5|2.1|3.53|2.13|3.5|2.1|0
1652688380000|2022-05-16 08:06:20|3.51|2.11|3.5|2.1|3.51|2.11|3.5|2.1|0
1652688390000|2022-05-16 08:06:30|3.49|2.09|3.46|2.06|3.49|2.09|3.46|2.06|0
1652688420000|2022-05-16 08:07:00|3.44|2.04|3.43|2.03|3.44|2.04|3.43|2.03|0
1652688430000|2022-05-16 08:07:10|3.44|2.04|3.46|2.06|3.46|2.06|3.44|2.04|0
1652688440000|2022-05-16 08:07:20|3.47|2.07|3.47|2.07|3.47|2.07|3.47|2.07|0
1652688450000|2022-05-16 08:07:30|3.48|2.08|3.5|2.1|3.5|2.1|3.48|2.08|0
1652688460000|2022-05-16 08:07:40|3.48|2.08|3.51|2.11|3.51|2.11|3.48|2.08|0
1652688470000|2022-05-16 08:07:50|3.5|2.1|3.49|2.09|3.5|2.1|3.49|2.09|0
1652688480000|2022-05-16 08:08:00|3.5|2.1|3.5|2.1|3.5|2.1|3.48|2.08|0
1652688490000|2022-05-16 08:08:10|3.48|2.08|3.48|2.08|3.49|2.09|3.48|2.08|0
1652688500000|2022-05-16 08:08:20|3.52|2.12|3.53|2.13|3.53|2.13|3.52|2.12|0
1652688510000|2022-05-16 08:08:30|3.52|2.12|3.51|2.11|3.53|2.13|3.51|2.11|0
1652688520000|2022-05-16 08:08:40|3.5|2.1|3.5|2.1|3.5|2.1|3.5|2.1|0
1652688530000|2022-05-16 08:08:50|3.48|2.08|3.47|2.07|3.48|2.08|3.47|2.07|0
1652688540000|2022-05-16 08:09:00|3.5|2.1|3.52|2.12|3.52|2.12|3.5|2.1|0
1652688550000|2022-05-16 08:09:10|3.5|2.1|3.5|2.1|3.5|2.1|3.5|2.1|0
1652688560000|2022-05-16 08:09:20|3.51|2.11|3.51|2.11|3.52|2.12|3.51|2.11|0
1652688570000|2022-05-16 08:09:30|3.5|2.1|3.5|2.1|3.5|2.1|3.5|2.1|0
1652688580000|2022-05-16 08:09:40|3.51|2.11|3.52|2.12|3.52|2.12|3.51|2.11|0
1652688590000|2022-05-16 08:09:50|3.51|2.11|3.51|2.11|3.51|2.11|3.5|2.1|0
1652688600000|2022-05-16 08:10:00|3.52|2.12|3.55|2.15|3.55|2.15|3.52|2.12|0
1652688610000|2022-05-16 08:10:10|3.56|2.16|3.54|2.14|3.56|2.16|3.54|2.14|0
1652688620000|2022-05-16 08:10:20|3.55|2.15|3.57|2.17|3.57|2.17|3.55|2.15|0
1652688630000|2022-05-16 08:10:30|3.56|2.16|3.54|2.14|3.56|2.16|3.54|2.14|0
1652688640000|2022-05-16 08:10:40|3.53|2.13|3.53|2.13|3.53|2.13|3.53|2.13|0
1652688650000|2022-05-16 08:10:50|3.51|2.11|3.52|2.12|3.53|2.13|3.51|2.11|0
1652688660000|2022-05-16 08:11:00|3.53|2.13|3.53|2.13|3.54|2.14|3.53|2.13|0
1652688670000|2022-05-16 08:11:10|3.54|2.14|3.56|2.16|3.56|2.16|3.54|2.14|0
1652688680000|2022-05-16 08:11:20|3.55|2.15|3.57|2.17|3.57|2.17|3.55|2.15|0
1652688690000|2022-05-16 08:11:30|3.58|2.18|3.58|2.18|3.58|2.18|3.58|2.18|0
1652688700000|2022-05-16 08:11:40|3.57|2.17|3.58|2.18|3.58|2.18|3.57|2.17|0
1652688710000|2022-05-16 08:11:50|3.57|2.17|3.57|2.17|3.58|2.18|3.57|2.17|0
1652688720000|2022-05-16 08:12:00|3.59|2.19|3.57|2.17|3.59|2.19|3.57|2.17|0
1652688730000|2022-05-16 08:12:10|3.56|2.16|3.56|2.16|3.56|2.16|3.56|2.16|0
1652688740000|2022-05-16 08:12:20|3.57|2.17|3.56|2.16|3.57|2.17|3.56|2.16|0
1652688750000|2022-05-16 08:12:30|3.57|2.17|3.58|2.18|3.58|2.18|3.57|2.17|0
1652688760000|2022-05-16 08:12:40|3.59|2.19|3.59|2.19|3.59|2.19|3.58|2.18|0
1652688770000|2022-05-16 08:12:50|3.6|2.2|3.59|2.19|3.6|2.2|3.59|2.19|0
1652688780000|2022-05-16 08:13:00|3.6|2.2|3.59|2.19|3.6|2.2|3.59|2.19|0
1652688790000|2022-05-16 08:13:10|3.57|2.17|3.58|2.18|3.58|2.18|3.57|2.17|0
1652688800000|2022-05-16 08:13:20|3.57|2.17|3.57|2.17|3.57|2.17|3.57|2.17|0
1652688810000|2022-05-16 08:13:30|3.56|2.16|3.57|2.17|3.57|2.17|3.56|2.16|0
1652688820000|2022-05-16 08:13:40|3.59|2.19|3.58|2.18|3.59|2.19|3.58|2.18|0
1652688830000|2022-05-16 08:13:50|3.59|2.19|3.6|2.2|3.6|2.2|3.59|2.19|0
1652688840000|2022-05-16 08:14:00|3.61|2.21|3.61|2.21|3.61|2.21|3.6|2.2|0
1652688850000|2022-05-16 08:14:10|3.62|2.22|3.61|2.21|3.62|2.22|3.61|2.21|0
1652688860000|2022-05-16 08:14:20|3.62|2.22|3.62|2.22|3.62|2.22|3.61|2.21|0
1652688870000|2022-05-16 08:14:30|3.61|2.21|3.61|2.21|3.61|2.21|3.61|2.21|0
1652688880000|2022-05-16 08:14:40|3.6|2.2|3.6|2.2|3.6|2.2|3.6|2.2|0
1652688890000|2022-05-16 08:14:50|3.62|2.22|3.62|2.22|3.62|2.22|3.62|2.22|0
1652688900000|2022-05-16 08:15:00|3.61|2.21|3.61|2.21|3.61|2.21|3.61|2.21|0
1652688910000|2022-05-16 08:15:10|3.6|2.2|3.62|2.22|3.62|2.22|3.6|2.2|0
1652688920000|2022-05-16 08:15:20|3.67|2.27|3.67|2.27|3.67|2.27|3.66|2.26|0
1652688930000|2022-05-16 08:15:30|3.66|2.26|3.68|2.28|3.68|2.28|3.66|2.26|0
1652688940000|2022-05-16 08:15:40|3.69|2.29|3.7|2.3|3.7|2.3|3.69|2.29|0
1652688950000|2022-05-16 08:15:50|3.69|2.29|3.7|2.3|3.7|2.3|3.69|2.29|0
1652688960000|2022-05-16 08:16:00|3.68|2.28|3.68|2.28|3.68|2.28|3.68|2.28|0
1652688970000|2022-05-16 08:16:10|3.69|2.29|3.68|2.28|3.69|2.29|3.68|2.28|0
1652688980000|2022-05-16 08:16:20|3.67|2.27|3.67|2.27|3.67|2.27|3.67|2.27|0
1652688990000|2022-05-16 08:16:30|3.68|2.28|3.67|2.27|3.68|2.28|3.66|2.26|0
1652689000000|2022-05-16 08:16:40|3.66|2.26|3.66|2.26|3.66|2.26|3.66|2.26|0
1652689010000|2022-05-16 08:16:50|3.65|2.25|3.67|2.27|3.68|2.28|3.65|2.25|0
1652689020000|2022-05-16 08:17:00|3.66|2.26|3.68|2.28|3.68|2.28|3.66|2.26|0
1652689040000|2022-05-16 08:17:20|3.67|2.27|3.68|2.28|3.68|2.28|3.67|2.27|0
1652689050000|2022-05-16 08:17:30|3.69|2.29|3.7|2.3|3.71|2.31|3.69|2.29|0
1652689060000|2022-05-16 08:17:40|3.71|2.31|3.74|2.34|3.74|2.34|3.71|2.31|0
1652689070000|2022-05-16 08:17:50|3.73|2.33|3.71|2.31|3.73|2.33|3.71|2.31|0
1652689080000|2022-05-16 08:18:00|3.72|2.32|3.73|2.33|3.74|2.34|3.72|2.32|0
1652689090000|2022-05-16 08:18:10|3.71|2.31|3.71|2.31|3.71|2.31|3.71|2.31|0
1652689100000|2022-05-16 08:18:20|3.72|2.32|3.75|2.35|3.75|2.35|3.72|2.32|0
1652689110000|2022-05-16 08:18:30|3.74|2.34|3.74|2.34|3.74|2.34|3.74|2.34|0
1652689120000|2022-05-16 08:18:40|3.73|2.33|3.74|2.34|3.74|2.34|3.73|2.33|0
1652689130000|2022-05-16 08:18:50|3.75|2.35|3.76|2.36|3.76|2.36|3.75|2.35|0
1652689140000|2022-05-16 08:19:00|3.77|2.37|3.77|2.37|3.77|2.37|3.75|2.35|0
1652689150000|2022-05-16 08:19:10|3.78|2.38|3.78|2.38|3.78|2.38|3.77|2.37|0
1652689160000|2022-05-16 08:19:20|3.77|2.37|3.77|2.37|3.77|2.37|3.76|2.36|0
1652689170000|2022-05-16 08:19:30|3.76|2.36|3.75|2.35|3.76|2.36|3.75|2.35|0
1652689180000|2022-05-16 08:19:40|3.74|2.34|3.74|2.34|3.75|2.35|3.74|2.34|0
1652689190000|2022-05-16 08:19:50|3.75|2.35|3.75|2.35|3.76|2.36|3.75|2.35|0
1652689200000|2022-05-16 08:20:00|3.77|2.37|3.76|2.36|3.77|2.37|3.76|2.36|0
1652689210000|2022-05-16 08:20:10|3.77|2.37|3.77|2.37|3.77|2.37|3.77|2.37|0
1652689220000|2022-05-16 08:20:20|3.78|2.38|3.75|2.35|3.78|2.38|3.75|2.35|0
1652689230000|2022-05-16 08:20:30|3.76|2.36|3.76|2.36|3.77|2.37|3.76|2.36|0
1652689240000|2022-05-16 08:20:40|3.75|2.35|3.74|2.34|3.75|2.35|3.74|2.34|0
1652689250000|2022-05-16 08:20:50|3.75|2.35|3.73|2.33|3.75|2.35|3.73|2.33|0
1652689260000|2022-05-16 08:21:00|3.74|2.34|3.74|2.34|3.75|2.35|3.74|2.34|0
1652689270000|2022-05-16 08:21:10|3.75|2.35|3.75|2.35|3.75|2.35|3.75|2.35|0
1652689280000|2022-05-16 08:21:20|3.74|2.34|3.74|2.34|3.74|2.34|3.74|2.34|0
1652689290000|2022-05-16 08:21:30|3.75|2.35|3.76|2.36|3.76|2.36|3.75|2.35|0
1652689300000|2022-05-16 08:21:40|3.77|2.37|3.77|2.37|3.78|2.38|3.77|2.37|0
1652689310000|2022-05-16 08:21:50|3.78|2.38|3.78|2.38|3.78|2.38|3.78|2.38|0
1652689320000|2022-05-16 08:22:00|3.79|2.39|3.77|2.37|3.79|2.39|3.77|2.37|0
1652689330000|2022-05-16 08:22:10|3.78|2.38|3.78|2.38|3.79|2.39|3.78|2.38|0
1652689340000|2022-05-16 08:22:20|3.79|2.39|3.77|2.37|3.79|2.39|3.77|2.37|0
1652689350000|2022-05-16 08:22:30|3.79|2.39|3.78|2.38|3.79|2.39|3.78|2.38|0
1652689360000|2022-05-16 08:22:40|3.77|2.37|3.77|2.37|3.77|2.37|3.77|2.37|0
1652689370000|2022-05-16 08:22:50|3.78|2.38|3.77|2.37|3.78|2.38|3.77|2.37|0
1652689380000|2022-05-16 08:23:00|3.78|2.38|3.78|2.38|3.78|2.38|3.75|2.35|0
1652689390000|2022-05-16 08:23:10|3.76|2.36|3.75|2.35|3.76|2.36|3.75|2.35|0
1652689400000|2022-05-16 08:23:20|3.76|2.36|3.76|2.36|3.76|2.36|3.76|2.36|0
1652689410000|2022-05-16 08:23:30|3.78|2.38|3.78|2.38|3.79|2.39|3.78|2.38|0
1652689420000|2022-05-16 08:23:40|3.79|2.39|3.8|2.4|3.82|2.42|3.79|2.39|0
1652689430000|2022-05-16 08:23:50|3.81|2.41|3.8|2.4|3.81|2.41|3.8|2.4|0
1652689440000|2022-05-16 08:24:00|3.81|2.41|3.82|2.42|3.82|2.42|3.8|2.4|0
1652689450000|2022-05-16 08:24:10|3.79|2.39|3.79|2.39|3.79|2.39|3.79|2.39|0
1652689460000|2022-05-16 08:24:20|3.78|2.38|3.79|2.39|3.79|2.39|3.78|2.38|0
1652689470000|2022-05-16 08:24:30|3.78|2.38|3.77|2.37|3.78|2.38|3.77|2.37|0
1652689480000|2022-05-16 08:24:40|3.76|2.36|3.76|2.36|3.76|2.36|3.76|2.36|0
1652689490000|2022-05-16 08:24:50|3.77|2.37|3.81|2.41|3.81|2.41|3.77|2.37|0
1652689500000|2022-05-16 08:25:00|3.82|2.42|3.8|2.4|3.82|2.42|3.78|2.38|0
1652689510000|2022-05-16 08:25:10|3.82|2.42|3.83|2.43|3.83|2.43|3.82|2.42|0
1652689520000|2022-05-16 08:25:20|3.82|2.42|3.82|2.42|3.82|2.42|3.82|2.42|0
1652689530000|2022-05-16 08:25:30|3.81|2.41|3.81|2.41|3.81|2.41|3.8|2.4|0
1652689540000|2022-05-16 08:25:40|3.79|2.39|3.77|2.37|3.79|2.39|3.77|2.37|0
1652689550000|2022-05-16 08:25:50|3.76|2.36|3.75|2.35|3.76|2.36|3.75|2.35|0
1652689560000|2022-05-16 08:26:00|3.73|2.33|3.72|2.32|3.73|2.33|3.72|2.32|0
1652689570000|2022-05-16 08:26:10|3.71|2.31|3.72|2.32|3.72|2.32|3.71|2.31|0
1652689590000|2022-05-16 08:26:30|3.71|2.31|3.71|2.31|3.71|2.31|3.7|2.3|0
1652689600000|2022-05-16 08:26:40|3.69|2.29|3.69|2.29|3.69|2.29|3.69|2.29|0
1652689610000|2022-05-16 08:26:50|3.68|2.28|3.71|2.31|3.71|2.31|3.68|2.28|0
1652689620000|2022-05-16 08:27:00|3.7|2.3|3.7|2.3|3.7|2.3|3.7|2.3|0
1652689630000|2022-05-16 08:27:10|3.71|2.31|3.72|2.32|3.72|2.32|3.71|2.31|0
1652689640000|2022-05-16 08:27:20|3.71|2.31|3.71|2.31|3.71|2.31|3.71|2.31|0
1652689650000|2022-05-16 08:27:30|3.72|2.32|3.71|2.31|3.72|2.32|3.71|2.31|0
1652689660000|2022-05-16 08:27:40|3.69|2.29|3.71|2.31|3.71|2.31|3.69|2.29|0
1652689670000|2022-05-16 08:27:50|3.7|2.3|3.68|2.28|3.7|2.3|3.68|2.28|0
1652689680000|2022-05-16 08:28:00|3.69|2.29|3.7|2.3|3.7|2.3|3.67|2.27|0
1652689700000|2022-05-16 08:28:20|3.69|2.29|3.67|2.27|3.7|2.3|3.67|2.27|0
1652689710000|2022-05-16 08:28:30|3.68|2.28|3.68|2.28|3.68|2.28|3.67|2.27|0
1652689720000|2022-05-16 08:28:40|3.67|2.27|3.67|2.27|3.67|2.27|3.67|2.27|0
1652689730000|2022-05-16 08:28:50|3.68|2.28|3.68|2.28|3.68|2.28|3.67|2.27|0
1652689740000|2022-05-16 08:29:00|3.67|2.27|3.67|2.27|3.67|2.27|3.66|2.26|0
1652689770000|2022-05-16 08:29:30|3.68|2.28|3.69|2.29|3.69|2.29|3.68|2.28|0
1652689780000|2022-05-16 08:29:40|3.68|2.28|3.68|2.28|3.68|2.28|3.68|2.28|0
1652689790000|2022-05-16 08:29:50|3.67|2.27|3.68|2.28|3.68|2.28|3.67|2.27|0
1652689800000|2022-05-16 08:30:00|3.67|2.27|3.65|2.25|3.67|2.27|3.65|2.25|0
1652689810000|2022-05-16 08:30:10|3.66|2.26|3.65|2.25|3.66|2.26|3.65|2.25|0
1652689820000|2022-05-16 08:30:20|3.66|2.26|3.65|2.25|3.66|2.26|3.65|2.25|0
1652689830000|2022-05-16 08:30:30|3.63|2.23|3.65|2.25|3.65|2.25|3.63|2.23|0
1652689840000|2022-05-16 08:30:40|3.63|2.23|3.63|2.23|3.63|2.23|3.63|2.23|0
1652689850000|2022-05-16 08:30:50|3.64|2.24|3.66|2.26|3.66|2.26|3.63|2.23|0
1652689860000|2022-05-16 08:31:00|3.65|2.25|3.66|2.26|3.66|2.26|3.65|2.25|0
1652689880000|2022-05-16 08:31:20|3.67|2.27|3.68|2.28|3.7|2.3|3.67|2.27|0
1652689890000|2022-05-16 08:31:30|3.7|2.3|3.71|2.31|3.71|2.31|3.7|2.3|0
1652689900000|2022-05-16 08:31:40|3.72|2.32|3.73|2.33|3.75|2.35|3.72|2.32|0
1652689910000|2022-05-16 08:31:50|3.74|2.34|3.75|2.35|3.75|2.35|3.74|2.34|0
1652689920000|2022-05-16 08:32:00|3.76|2.36|3.74|2.34|3.76|2.36|3.74|2.34|0
1652689930000|2022-05-16 08:32:10|3.75|2.35|3.72|2.32|3.75|2.35|3.72|2.32|0
1652689940000|2022-05-16 08:32:20|3.73|2.33|3.74|2.34|3.74|2.34|3.73|2.33|0
1652689950000|2022-05-16 08:32:30|3.73|2.33|3.73|2.33|3.73|2.33|3.73|2.33|0
1652689960000|2022-05-16 08:32:40|3.74|2.34|3.73|2.33|3.74|2.34|3.73|2.33|0
1652689970000|2022-05-16 08:32:50|3.74|2.34|3.74|2.34|3.74|2.34|3.74|2.34|0
1652689980000|2022-05-16 08:33:00|3.75|2.35|3.75|2.35|3.75|2.35|3.75|2.35|0
1652689990000|2022-05-16 08:33:10|3.74|2.34|3.74|2.34|3.74|2.34|3.74|2.34|0
1652690000000|2022-05-16 08:33:20|3.73|2.33|3.75|2.35|3.75|2.35|3.73|2.33|0
1652690010000|2022-05-16 08:33:30|3.74|2.34|3.74|2.34|3.74|2.34|3.74|2.34|0
1652690020000|2022-05-16 08:33:40|3.78|2.38|3.8|2.4|3.8|2.4|3.78|2.38|0
1652690030000|2022-05-16 08:33:50|3.78|2.38|3.77|2.37|3.79|2.39|3.77|2.37|0
1652690040000|2022-05-16 08:34:00|3.76|2.36|3.77|2.37|3.77|2.37|3.76|2.36|0
1652690050000|2022-05-16 08:34:10|3.76|2.36|3.76|2.36|3.77|2.37|3.76|2.36|0
1652690060000|2022-05-16 08:34:20|3.77|2.37|3.77|2.37|3.77|2.37|3.76|2.36|0
1652690070000|2022-05-16 08:34:30|3.78|2.38|3.78|2.38|3.78|2.38|3.77|2.37|0
1652690080000|2022-05-16 08:34:40|3.77|2.37|3.75|2.35|3.77|2.37|3.75|2.35|0
1652690090000|2022-05-16 08:34:50|3.74|2.34|3.74|2.34|3.74|2.34|3.72|2.32|0
1652690100000|2022-05-16 08:35:00|3.73|2.33|3.73|2.33|3.73|2.33|3.73|2.33|0
1652690110000|2022-05-16 08:35:10|3.72|2.32|3.72|2.32|3.72|2.32|3.72|2.32|0
1652690120000|2022-05-16 08:35:20|3.71|2.31|3.71|2.31|3.71|2.31|3.7|2.3|0
1652690130000|2022-05-16 08:35:30|3.7|2.3|3.72|2.32|3.72|2.32|3.7|2.3|0
1652690140000|2022-05-16 08:35:40|3.73|2.33|3.72|2.32|3.73|2.33|3.72|2.32|0
1652690150000|2022-05-16 08:35:50|3.73|2.33|3.74|2.34|3.74|2.34|3.73|2.33|0
1652690160000|2022-05-16 08:36:00|3.73|2.33|3.73|2.33|3.74|2.34|3.73|2.33|0
1652690170000|2022-05-16 08:36:10|3.74|2.34|3.73|2.33|3.74|2.34|3.73|2.33|0
1652690180000|2022-05-16 08:36:20|3.71|2.31|3.73|2.33|3.73|2.33|3.71|2.31|0
1652690190000|2022-05-16 08:36:30|3.74|2.34|3.74|2.34|3.74|2.34|3.74|2.34|0
1652690200000|2022-05-16 08:36:40|3.75|2.35|3.75|2.35|3.75|2.35|3.75|2.35|0
1652690210000|2022-05-16 08:36:50|3.74|2.34|3.76|2.36|3.77|2.37|3.74|2.34|0
1652690220000|2022-05-16 08:37:00|3.77|2.37|3.75|2.35|3.77|2.37|3.75|2.35|0
1652690230000|2022-05-16 08:37:10|3.74|2.34|3.74|2.34|3.74|2.34|3.74|2.34|0
1652690240000|2022-05-16 08:37:20|3.75|2.35|3.75|2.35|3.75|2.35|3.74|2.34|0
1652690250000|2022-05-16 08:37:30|3.74|2.34|3.74|2.34|3.74|2.34|3.74|2.34|0
1652690260000|2022-05-16 08:37:40|3.75|2.35|3.74|2.34|3.76|2.36|3.74|2.34|0
1652690270000|2022-05-16 08:37:50|3.73|2.33|3.73|2.33|3.74|2.34|3.73|2.33|0
1652690280000|2022-05-16 08:38:00|3.72|2.32|3.72|2.32|3.72|2.32|3.71|2.31|0
1652690290000|2022-05-16 08:38:10|3.7|2.3|3.71|2.31|3.71|2.31|3.7|2.3|0
1652690300000|2022-05-16 08:38:20|3.7|2.3|3.68|2.28|3.7|2.3|3.68|2.28|0
1652690310000|2022-05-16 08:38:30|3.7|2.3|3.69|2.29|3.7|2.3|3.69|2.29|0
1652690340000|2022-05-16 08:39:00|3.66|2.26|3.66|2.26|3.66|2.26|3.66|2.26|0
1652690350000|2022-05-16 08:39:10|3.65|2.25|3.66|2.26|3.66|2.26|3.65|2.25|0
1652690360000|2022-05-16 08:39:20|3.65|2.25|3.65|2.25|3.65|2.25|3.65|2.25|0
1652690370000|2022-05-16 08:39:30|3.64|2.24|3.65|2.25|3.65|2.25|3.63|2.23|0
1652690380000|2022-05-16 08:39:40|3.64|2.24|3.63|2.23|3.64|2.24|3.63|2.23|0
1652690390000|2022-05-16 08:39:50|3.64|2.24|3.65|2.25|3.65|2.25|3.64|2.24|0
1652690400000|2022-05-16 08:40:00|3.66|2.26|3.65|2.25|3.66|2.26|3.65|2.25|0
1652690410000|2022-05-16 08:40:10|3.64|2.24|3.62|2.22|3.65|2.25|3.62|2.22|0
1652690430000|2022-05-16 08:40:30|3.61|2.21|3.61|2.21|3.61|2.21|3.6|2.2|0
1652690440000|2022-05-16 08:40:40|3.6|2.2|3.59|2.19|3.6|2.2|3.59|2.19|0
1652690460000|2022-05-16 08:41:00|3.58|2.18|3.58|2.18|3.58|2.18|3.58|2.18|0
1652690470000|2022-05-16 08:41:10|3.59|2.19|3.59|2.19|3.59|2.19|3.58|2.18|0
1652690480000|2022-05-16 08:41:20|3.61|2.21|3.61|2.21|3.61|2.21|3.61|2.21|0
1652690490000|2022-05-16 08:41:30|3.63|2.23|3.63|2.23|3.64|2.24|3.63|2.23|0
1652690500000|2022-05-16 08:41:40|3.62|2.22|3.64|2.24|3.64|2.24|3.62|2.22|0
1652690510000|2022-05-16 08:41:50|3.65|2.25|3.64|2.24|3.65|2.25|3.64|2.24|0
1652690520000|2022-05-16 08:42:00|3.65|2.25|3.63|2.23|3.65|2.25|3.63|2.23|0
1652690530000|2022-05-16 08:42:10|3.62|2.22|3.65|2.25|3.65|2.25|3.62|2.22|0
1652690540000|2022-05-16 08:42:20|3.63|2.23|3.63|2.23|3.63|2.23|3.63|2.23|0
1652690560000|2022-05-16 08:42:40|3.64|2.24|3.66|2.26|3.66|2.26|3.64|2.24|0
1652690570000|2022-05-16 08:42:50|3.67|2.27|3.67|2.27|3.67|2.27|3.67|2.27|0
1652690580000|2022-05-16 08:43:00|3.66|2.26|3.68|2.28|3.68|2.28|3.66|2.26|0
1652690590000|2022-05-16 08:43:10|3.69|2.29|3.69|2.29|3.69|2.29|3.69|2.29|0
1652690600000|2022-05-16 08:43:20|3.7|2.3|3.7|2.3|3.7|2.3|3.7|2.3|0
1652690610000|2022-05-16 08:43:30|3.71|2.31|3.69|2.29|3.71|2.31|3.69|2.29|0
1652690620000|2022-05-16 08:43:40|3.7|2.3|3.71|2.31|3.71|2.31|3.7|2.3|0
1652690630000|2022-05-16 08:43:50|3.7|2.3|3.7|2.3|3.71|2.31|3.7|2.3|0
1652690640000|2022-05-16 08:44:00|3.69|2.29|3.69|2.29|3.69|2.29|3.68|2.28|0
1652690660000|2022-05-16 08:44:20|3.7|2.3|3.69|2.29|3.7|2.3|3.69|2.29|0
1652690670000|2022-05-16 08:44:30|3.7|2.3|3.69|2.29|3.7|2.3|3.69|2.29|0
1652690680000|2022-05-16 08:44:40|3.68|2.28|3.68|2.28|3.68|2.28|3.68|2.28|0
1652690690000|2022-05-16 08:44:50|3.67|2.27|3.68|2.28|3.68|2.28|3.67|2.27|0
1652690700000|2022-05-16 08:45:00|3.69|2.29|3.69|2.29|3.69|2.29|3.69|2.29|0
1652690710000|2022-05-16 08:45:10|3.7|2.3|3.7|2.3|3.71|2.31|3.7|2.3|0
1652690720000|2022-05-16 08:45:20|3.71|2.31|3.73|2.33|3.73|2.33|3.71|2.31|0
1652690730000|2022-05-16 08:45:30|3.72|2.32|3.71|2.31|3.73|2.33|3.71|2.31|0
1652690740000|2022-05-16 08:45:40|3.72|2.32|3.71|2.31|3.72|2.32|3.71|2.31|0
1652690750000|2022-05-16 08:45:50|3.7|2.3|3.69|2.29|3.7|2.3|3.69|2.29|0
1652690770000|2022-05-16 08:46:10|3.68|2.28|3.68|2.28|3.68|2.28|3.67|2.27|0
1652690790000|2022-05-16 08:46:30|3.67|2.27|3.67|2.27|3.68|2.28|3.67|2.27|0
1652690800000|2022-05-16 08:46:40|3.68|2.28|3.68|2.28|3.68|2.28|3.68|2.28|0
1652690810000|2022-05-16 08:46:50|3.69|2.29|3.69|2.29|3.69|2.29|3.69|2.29|0
1652690820000|2022-05-16 08:47:00|3.68|2.28|3.69|2.29|3.69|2.29|3.68|2.28|0
1652690830000|2022-05-16 08:47:10|3.71|2.31|3.71|2.31|3.71|2.31|3.71|2.31|0
1652690840000|2022-05-16 08:47:20|3.7|2.3|3.69|2.29|3.7|2.3|3.69|2.29|0
1652690850000|2022-05-16 08:47:30|3.71|2.31|3.72|2.32|3.72|2.32|3.71|2.31|0
1652690860000|2022-05-16 08:47:40|3.71|2.31|3.7|2.3|3.71|2.31|3.7|2.3|0
1652690870000|2022-05-16 08:47:50|3.69|2.29|3.7|2.3|3.7|2.3|3.69|2.29|0
1652690880000|2022-05-16 08:48:00|3.71|2.31|3.72|2.32|3.72|2.32|3.71|2.31|0
1652690890000|2022-05-16 08:48:10|3.71|2.31|3.71|2.31|3.72|2.32|3.71|2.31|0
1652690900000|2022-05-16 08:48:20|3.72|2.32|3.72|2.32|3.72|2.32|3.72|2.32|0
1652690910000|2022-05-16 08:48:30|3.71|2.31|3.71|2.31|3.71|2.31|3.71|2.31|0
1652690920000|2022-05-16 08:48:40|3.7|2.3|3.72|2.32|3.72|2.32|3.7|2.3|0
1652690930000|2022-05-16 08:48:50|3.73|2.33|3.72|2.32|3.73|2.33|3.72|2.32|0
1652690940000|2022-05-16 08:49:00|3.73|2.33|3.73|2.33|3.74|2.34|3.73|2.33|0
1652690950000|2022-05-16 08:49:10|3.72|2.32|3.72|2.32|3.72|2.32|3.72|2.32|0
1652690980000|2022-05-16 08:49:40|3.73|2.33|3.73|2.33|3.73|2.33|3.73|2.33|0
1652690990000|2022-05-16 08:49:50|3.72|2.32|3.72|2.32|3.72|2.32|3.72|2.32|0
1652691000000|2022-05-16 08:50:00|3.73|2.33|3.72|2.32|3.73|2.33|3.71|2.31|0
1652691010000|2022-05-16 08:50:10|3.73|2.33|3.72|2.32|3.73|2.33|3.72|2.32|0
1652691020000|2022-05-16 08:50:20|3.73|2.33|3.73|2.33|3.73|2.33|3.73|2.33|0
1652691030000|2022-05-16 08:50:30|3.72|2.32|3.72|2.32|3.72|2.32|3.72|2.32|0
1652691040000|2022-05-16 08:50:40|3.73|2.33|3.73|2.33|3.73|2.33|3.73|2.33|0
1652691060000|2022-05-16 08:51:00|3.72|2.32|3.72|2.32|3.72|2.32|3.72|2.32|0
1652691070000|2022-05-16 08:51:10|3.71|2.31|3.71|2.31|3.72|2.32|3.71|2.31|0
1652691080000|2022-05-16 08:51:20|3.72|2.32|3.77|2.37|3.77|2.37|3.72|2.32|0
1652691090000|2022-05-16 08:51:30|3.78|2.38|3.79|2.39|3.79|2.39|3.78|2.38|0
1652691100000|2022-05-16 08:51:40|3.8|2.4|3.79|2.39|3.8|2.4|3.79|2.39|0
1652691110000|2022-05-16 08:51:50|3.83|2.43|3.83|2.43|3.84|2.44|3.82|2.42|0
1652691120000|2022-05-16 08:52:00|3.82|2.42|3.82|2.42|3.82|2.42|3.82|2.42|0
1652691130000|2022-05-16 08:52:10|3.81|2.41|3.8|2.4|3.81|2.41|3.8|2.4|0
1652691140000|2022-05-16 08:52:20|3.81|2.41|3.79|2.39|3.81|2.41|3.79|2.39|0
1652691150000|2022-05-16 08:52:30|3.78|2.38|3.78|2.38|3.78|2.38|3.78|2.38|0
1652691160000|2022-05-16 08:52:40|3.8|2.4|3.79|2.39|3.8|2.4|3.79|2.39|0
1652691170000|2022-05-16 08:52:50|3.78|2.38|3.8|2.4|3.8|2.4|3.78|2.38|0
1652691180000|2022-05-16 08:53:00|3.79|2.39|3.79|2.39|3.8|2.4|3.79|2.39|0
1652691190000|2022-05-16 08:53:10|3.78|2.38|3.78|2.38|3.78|2.38|3.78|2.38|0
1652691200000|2022-05-16 08:53:20|3.8|2.4|3.82|2.42|3.83|2.43|3.8|2.4|0
1652691210000|2022-05-16 08:53:30|3.81|2.41|3.83|2.43|3.83|2.43|3.81|2.41|0
1652691220000|2022-05-16 08:53:40|3.82|2.42|3.82|2.42|3.82|2.42|3.82|2.42|0
1652691230000|2022-05-16 08:53:50|3.81|2.41|3.83|2.43|3.83|2.43|3.81|2.41|0
1652691240000|2022-05-16 08:54:00|3.84|2.44|3.84|2.44|3.85|2.45|3.84|2.44|0
1652691250000|2022-05-16 08:54:10|3.83|2.43|3.84|2.44|3.84|2.44|3.83|2.43|0
1652691260000|2022-05-16 08:54:20|3.85|2.45|3.84|2.44|3.85|2.45|3.84|2.44|0
1652691270000|2022-05-16 08:54:30|3.85|2.45|3.85|2.45|3.85|2.45|3.85|2.45|0
1652691300000|2022-05-16 08:55:00|3.84|2.44|3.84|2.44|3.84|2.44|3.83|2.43|0
1652691310000|2022-05-16 08:55:10|3.85|2.45|3.83|2.43|3.85|2.45|3.83|2.43|0
1652691320000|2022-05-16 08:55:20|3.85|2.45|3.85|2.45|3.85|2.45|3.85|2.45|0
1652691330000|2022-05-16 08:55:30|3.87|2.47|3.87|2.47|3.87|2.47|3.87|2.47|0
1652691340000|2022-05-16 08:55:40|3.85|2.45|3.85|2.45|3.85|2.45|3.85|2.45|0
1652691350000|2022-05-16 08:55:50|3.86|2.46|3.86|2.46|3.86|2.46|3.86|2.46|0
1652691360000|2022-05-16 08:56:00|3.85|2.45|3.85|2.45|3.86|2.46|3.85|2.45|0
1652691370000|2022-05-16 08:56:10|3.86|2.46|3.86|2.46|3.86|2.46|3.86|2.46|0
1652691380000|2022-05-16 08:56:20|3.85|2.45|3.85|2.45|3.85|2.45|3.84|2.44|0
1652691390000|2022-05-16 08:56:30|3.86|2.46|3.88|2.48|3.88|2.48|3.86|2.46|0
1652691400000|2022-05-16 08:56:40|3.89|2.49|3.91|2.51|3.91|2.51|3.89|2.49|0
1652691410000|2022-05-16 08:56:50|3.92|2.52|3.93|2.53|3.93|2.53|3.92|2.52|0
1652691420000|2022-05-16 08:57:00|3.91|2.51|3.91|2.51|3.91|2.51|3.91|2.51|0
1652691430000|2022-05-16 08:57:10|3.92|2.52|3.9|2.5|3.92|2.52|3.9|2.5|0
1652691440000|2022-05-16 08:57:20|3.91|2.51|3.92|2.52|3.92|2.52|3.91|2.51|0
1652691450000|2022-05-16 08:57:30|3.91|2.51|3.9|2.5|3.92|2.52|3.9|2.5|0
1652691460000|2022-05-16 08:57:40|3.89|2.49|3.89|2.49|3.89|2.49|3.89|2.49|0
1652691470000|2022-05-16 08:57:50|3.9|2.5|3.92|2.52|3.92|2.52|3.9|2.5|0
1652691480000|2022-05-16 08:58:00|3.91|2.51|3.91|2.51|3.91|2.51|3.91|2.51|0
1652691490000|2022-05-16 08:58:10|3.92|2.52|3.92|2.52|3.93|2.53|3.92|2.52|0
1652691500000|2022-05-16 08:58:20|3.91|2.51|3.91|2.51|3.91|2.51|3.91|2.51|0
1652691510000|2022-05-16 08:58:30|3.92|2.52|3.93|2.53|3.93|2.53|3.92|2.52|0
1652691520000|2022-05-16 08:58:40|3.92|2.52|3.92|2.52|3.93|2.53|3.92|2.52|0
1652691530000|2022-05-16 08:58:50|3.93|2.53|3.93|2.53|3.93|2.53|3.93|2.53|0
1652691540000|2022-05-16 08:59:00|3.92|2.52|3.93|2.53|3.93|2.53|3.92|2.52|0
1652691550000|2022-05-16 08:59:10|3.92|2.52|3.93|2.53|3.93|2.53|3.92|2.52|0
1652691560000|2022-05-16 08:59:20|3.95|2.55|3.95|2.55|3.95|2.55|3.95|2.55|0
1652691570000|2022-05-16 08:59:30|3.94|2.54|3.93|2.53|3.94|2.54|3.93|2.53|0
1652691580000|2022-05-16 08:59:40|3.92|2.52|3.95|2.55|3.95|2.55|3.92|2.52|0
1652691590000|2022-05-16 08:59:50|3.96|2.56|3.96|2.56|3.96|2.56|3.96|2.56|0
1652691600000|2022-05-16 09:00:00|3.94|2.54|3.93|2.53|3.94|2.54|3.93|2.53|0
1652691610000|2022-05-16 09:00:10|3.94|2.54|3.95|2.55|3.95|2.55|3.94|2.54|0
1652691620000|2022-05-16 09:00:20|3.96|2.56|3.96|2.56|3.96|2.56|3.96|2.56|0
1652691630000|2022-05-16 09:00:30|3.97|2.57|3.96|2.56|3.97|2.57|3.96|2.56|0
1652691640000|2022-05-16 09:00:40|3.95|2.55|3.96|2.56|3.96|2.56|3.95|2.55|0
1652691650000|2022-05-16 09:00:50|3.97|2.57|3.96|2.56|3.98|2.58|3.96|2.56|0
1652691660000|2022-05-16 09:01:00|3.97|2.57|3.95|2.55|3.97|2.57|3.95|2.55|0
1652691670000|2022-05-16 09:01:10|3.94|2.54|3.95|2.55|3.95|2.55|3.94|2.54|0
1652691680000|2022-05-16 09:01:20|3.94|2.54|3.93|2.53|3.94|2.54|3.93|2.53|0
1652691690000|2022-05-16 09:01:30|3.92|2.52|3.93|2.53|3.93|2.53|3.92|2.52|0
1652691700000|2022-05-16 09:01:40|3.92|2.52|3.94|2.54|3.94|2.54|3.92|2.52|0
1652691710000|2022-05-16 09:01:50|3.93|2.53|3.93|2.53|3.93|2.53|3.93|2.53|0
1652691720000|2022-05-16 09:02:00|3.95|2.55|3.98|2.58|3.98|2.58|3.95|2.55|0
1652691730000|2022-05-16 09:02:10|3.99|2.59|3.97|2.57|3.99|2.59|3.97|2.57|0
1652691740000|2022-05-16 09:02:20|3.98|2.58|3.97|2.57|3.98|2.58|3.96|2.56|0
1652691760000|2022-05-16 09:02:40|3.98|2.58|4|2.6|4|2.6|3.98|2.58|0
1652691770000|2022-05-16 09:02:50|3.99|2.59|3.99|2.59|4|2.6|3.99|2.59|0
1652691790000|2022-05-16 09:03:10|3.98|2.58|3.97|2.57|3.98|2.58|3.97|2.57|0
1652691810000|2022-05-16 09:03:30|3.98|2.58|3.98|2.58|3.98|2.58|3.97|2.57|0
1652691830000|2022-05-16 09:03:50|3.99|2.59|3.99|2.59|3.99|2.59|3.99|2.59|0
1652691840000|2022-05-16 09:04:00|4|2.6|3.98|2.58|4|2.6|3.98|2.58|0
1652691850000|2022-05-16 09:04:10|3.97|2.57|3.97|2.57|3.98|2.58|3.97|2.57|0
1652691900000|2022-05-16 09:05:00|3.98|2.58|3.97|2.57|3.98|2.58|3.97|2.57|0
1652691910000|2022-05-16 09:05:10|3.96|2.56|3.94|2.54|3.96|2.56|3.94|2.54|0
1652691930000|2022-05-16 09:05:30|3.93|2.53|3.91|2.51|3.93|2.53|3.91|2.51|0
1652691940000|2022-05-16 09:05:40|3.9|2.5|3.91|2.51|3.91|2.51|3.9|2.5|0
1652691950000|2022-05-16 09:05:50|3.92|2.52|3.92|2.52|3.92|2.52|3.92|2.52|0
1652691960000|2022-05-16 09:06:00|3.91|2.51|3.92|2.52|3.92|2.52|3.91|2.51|0
1652691970000|2022-05-16 09:06:10|3.93|2.53|3.93|2.53|3.93|2.53|3.93|2.53|0
1652691980000|2022-05-16 09:06:20|3.94|2.54|3.94|2.54|3.94|2.54|3.94|2.54|0
1652691990000|2022-05-16 09:06:30|3.95|2.55|3.94|2.54|3.95|2.55|3.93|2.53|0
1652692010000|2022-05-16 09:06:50|3.93|2.53|3.93|2.53|3.93|2.53|3.93|2.53|0
1652692020000|2022-05-16 09:07:00|3.94|2.54|3.93|2.53|3.94|2.54|3.93|2.53|0
1652692030000|2022-05-16 09:07:10|3.92|2.52|3.93|2.53|3.93|2.53|3.92|2.52|0
1652692040000|2022-05-16 09:07:20|3.91|2.51|3.9|2.5|3.92|2.52|3.9|2.5|0
1652692050000|2022-05-16 09:07:30|3.89|2.49|3.88|2.48|3.89|2.49|3.88|2.48|0
1652692060000|2022-05-16 09:07:40|3.89|2.49|3.89|2.49|3.89|2.49|3.89|2.49|0
1652692070000|2022-05-16 09:07:50|3.88|2.48|3.87|2.47|3.88|2.48|3.87|2.47|0
1652692090000|2022-05-16 09:08:10|3.88|2.48|3.86|2.46|3.88|2.48|3.86|2.46|0
1652692120000|2022-05-16 09:08:40|3.87|2.47|3.86|2.46|3.87|2.47|3.86|2.46|0
1652692130000|2022-05-16 09:08:50|3.87|2.47|3.88|2.48|3.88|2.48|3.87|2.47|0
1652692150000|2022-05-16 09:09:10|3.87|2.47|3.87|2.47|3.87|2.47|3.87|2.47|0
1652692160000|2022-05-16 09:09:20|3.88|2.48|3.9|2.5|3.9|2.5|3.88|2.48|0
1652692170000|2022-05-16 09:09:30|3.89|2.49|3.9|2.5|3.9|2.5|3.89|2.49|0
1652692180000|2022-05-16 09:09:40|3.88|2.48|3.88|2.48|3.88|2.48|3.88|2.48|0
1652692190000|2022-05-16 09:09:50|3.87|2.47|3.88|2.48|3.88|2.48|3.87|2.47|0
1652692210000|2022-05-16 09:10:10|3.86|2.46|3.87|2.47|3.87|2.47|3.86|2.46|0
1652692220000|2022-05-16 09:10:20|3.88|2.48|3.88|2.48|3.88|2.48|3.87|2.47|0
1652692230000|2022-05-16 09:10:30|3.89|2.49|3.89|2.49|3.89|2.49|3.89|2.49|0
1652692240000|2022-05-16 09:10:40|3.9|2.5|3.89|2.49|3.9|2.5|3.89|2.49|0
1652692250000|2022-05-16 09:10:50|3.88|2.48|3.88|2.48|3.88|2.48|3.88|2.48|0
1652692260000|2022-05-16 09:11:00|3.89|2.49|3.88|2.48|3.89|2.49|3.88|2.48|0
1652692280000|2022-05-16 09:11:20|3.89|2.49|3.89|2.49|3.9|2.5|3.89|2.49|0
1652692290000|2022-05-16 09:11:30|3.9|2.5|3.9|2.5|3.9|2.5|3.9|2.5|0
1652692300000|2022-05-16 09:11:40|3.91|2.51|3.91|2.51|3.91|2.51|3.91|2.51|0
1652692310000|2022-05-16 09:11:50|3.9|2.5|3.92|2.52|3.92|2.52|3.9|2.5|0
1652692320000|2022-05-16 09:12:00|3.93|2.53|3.93|2.53|3.94|2.54|3.93|2.53|0
1652692330000|2022-05-16 09:12:10|3.92|2.52|3.91|2.51|3.92|2.52|3.91|2.51|0
1652692340000|2022-05-16 09:12:20|3.92|2.52|3.9|2.5|3.92|2.52|3.9|2.5|0
1652692350000|2022-05-16 09:12:30|3.89|2.49|3.9|2.5|3.9|2.5|3.89|2.49|0
1652692360000|2022-05-16 09:12:40|3.91|2.51|3.9|2.5|3.91|2.51|3.9|2.5|0
1652692370000|2022-05-16 09:12:50|3.89|2.49|3.9|2.5|3.91|2.51|3.89|2.49|0
1652692380000|2022-05-16 09:13:00|3.91|2.51|3.89|2.49|3.91|2.51|3.89|2.49|0
1652692390000|2022-05-16 09:13:10|3.9|2.5|3.89|2.49|3.9|2.5|3.89|2.49|0
1652692400000|2022-05-16 09:13:20|3.9|2.5|3.9|2.5|3.9|2.5|3.9|2.5|0
1652692420000|2022-05-16 09:13:40|3.88|2.48|3.88|2.48|3.88|2.48|3.88|2.48|0
1652692430000|2022-05-16 09:13:50|3.87|2.47|3.87|2.47|3.87|2.47|3.87|2.47|0
1652692440000|2022-05-16 09:14:00|3.88|2.48|3.87|2.47|3.88|2.48|3.87|2.47|0
1652692450000|2022-05-16 09:14:10|3.88|2.48|3.88|2.48|3.88|2.48|3.88|2.48|0
1652692460000|2022-05-16 09:14:20|3.87|2.47|3.88|2.48|3.88|2.48|3.87|2.47|0
1652692470000|2022-05-16 09:14:30|3.89|2.49|3.89|2.49|3.89|2.49|3.89|2.49|0
1652692490000|2022-05-16 09:14:50|3.88|2.48|3.89|2.49|3.89|2.49|3.88|2.48|0
1652692500000|2022-05-16 09:15:00|3.88|2.48|3.88|2.48|3.88|2.48|3.88|2.48|0
1652692510000|2022-05-16 09:15:10|3.89|2.49|3.89|2.49|3.89|2.49|3.89|2.49|0
1652692520000|2022-05-16 09:15:20|3.88|2.48|3.87|2.47|3.88|2.48|3.87|2.47|0
1652692530000|2022-05-16 09:15:30|3.88|2.48|3.87|2.47|3.88|2.48|3.87|2.47|0
1652692540000|2022-05-16 09:15:40|3.88|2.48|3.87|2.47|3.88|2.48|3.87|2.47|0
1652692560000|2022-05-16 09:16:00|3.88|2.48|3.88|2.48|3.88|2.48|3.88|2.48|0
1652692580000|2022-05-16 09:16:20|3.86|2.46|3.85|2.45|3.86|2.46|3.85|2.45|0
1652692590000|2022-05-16 09:16:30|3.84|2.44|3.84|2.44|3.84|2.44|3.83|2.43|0
1652692600000|2022-05-16 09:16:40|3.85|2.45|3.84|2.44|3.85|2.45|3.84|2.44|0
1652692610000|2022-05-16 09:16:50|3.85|2.45|3.84|2.44|3.85|2.45|3.84|2.44|0
1652692620000|2022-05-16 09:17:00|3.85|2.45|3.85|2.45|3.85|2.45|3.84|2.44|0
1652692630000|2022-05-16 09:17:10|3.86|2.46|3.87|2.47|3.87|2.47|3.86|2.46|0
1652692640000|2022-05-16 09:17:20|3.86|2.46|3.86|2.46|3.86|2.46|3.86|2.46|0
1652692660000|2022-05-16 09:17:40|3.87|2.47|3.87|2.47|3.87|2.47|3.87|2.47|0
1652692680000|2022-05-16 09:18:00|3.88|2.48|3.87|2.47|3.88|2.48|3.87|2.47|0
1652692690000|2022-05-16 09:18:10|3.88|2.48|3.87|2.47|3.88|2.48|3.87|2.47|0
1652692700000|2022-05-16 09:18:20|3.9|2.5|3.91|2.51|3.91|2.51|3.9|2.5|0
1652692710000|2022-05-16 09:18:30|3.9|2.5|3.9|2.5|3.9|2.5|3.9|2.5|0
1652692720000|2022-05-16 09:18:40|3.91|2.51|3.91|2.51|3.91|2.51|3.91|2.51|0
1652692730000|2022-05-16 09:18:50|3.92|2.52|3.92|2.52|3.92|2.52|3.92|2.52|0
1652692740000|2022-05-16 09:19:00|3.91|2.51|3.88|2.48|3.91|2.51|3.88|2.48|0
1652692750000|2022-05-16 09:19:10|3.89|2.49|3.88|2.48|3.89|2.49|3.88|2.48|0
1652692760000|2022-05-16 09:19:20|3.87|2.47|3.87|2.47|3.87|2.47|3.87|2.47|0
1652692770000|2022-05-16 09:19:30|3.88|2.48|3.88|2.48|3.88|2.48|3.88|2.48|0
1652692780000|2022-05-16 09:19:40|3.89|2.49|3.88|2.48|3.89|2.49|3.88|2.48|0
1652692790000|2022-05-16 09:19:50|3.87|2.47|3.85|2.45|3.87|2.47|3.85|2.45|0
1652692800000|2022-05-16 09:20:00|3.87|2.47|3.86|2.46|3.87|2.47|3.85|2.45|0
1652692810000|2022-05-16 09:20:10|3.85|2.45|3.85|2.45|3.85|2.45|3.85|2.45|0
1652692820000|2022-05-16 09:20:20|3.84|2.44|3.85|2.45|3.85|2.45|3.84|2.44|0
1652692830000|2022-05-16 09:20:30|3.87|2.47|3.87|2.47|3.87|2.47|3.87|2.47|0
1652692840000|2022-05-16 09:20:40|3.86|2.46|3.87|2.47|3.87|2.47|3.86|2.46|0
1652692850000|2022-05-16 09:20:50|3.86|2.46|3.84|2.44|3.86|2.46|3.84|2.44|0
1652692860000|2022-05-16 09:21:00|3.85|2.45|3.85|2.45|3.85|2.45|3.85|2.45|0
1652692870000|2022-05-16 09:21:10|3.86|2.46|3.86|2.46|3.86|2.46|3.86|2.46|0
1652692880000|2022-05-16 09:21:20|3.87|2.47|3.87|2.47|3.87|2.47|3.87|2.47|0
1652692900000|2022-05-16 09:21:40|3.86|2.46|3.85|2.45|3.86|2.46|3.85|2.45|0
1652692920000|2022-05-16 09:22:00|3.84|2.44|3.85|2.45|3.86|2.46|3.84|2.44|0
1652692930000|2022-05-16 09:22:10|3.84|2.44|3.84|2.44|3.84|2.44|3.84|2.44|0
1652692950000|2022-05-16 09:22:30|3.83|2.43|3.81|2.41|3.83|2.43|3.81|2.41|0
1652692960000|2022-05-16 09:22:40|3.82|2.42|3.81|2.41|3.82|2.42|3.81|2.41|0
1652692970000|2022-05-16 09:22:50|3.82|2.42|3.82|2.42|3.82|2.42|3.82|2.42|0
1652692980000|2022-05-16 09:23:00|3.81|2.41|3.81|2.41|3.81|2.41|3.81|2.41|0
1652692990000|2022-05-16 09:23:10|3.8|2.4|3.8|2.4|3.81|2.41|3.8|2.4|0
1652693000000|2022-05-16 09:23:20|3.77|2.37|3.78|2.38|3.78|2.38|3.77|2.37|0
1652693010000|2022-05-16 09:23:30|3.77|2.37|3.77|2.37|3.77|2.37|3.77|2.37|0
1652693020000|2022-05-16 09:23:40|3.76|2.36|3.76|2.36|3.77|2.37|3.76|2.36|0
1652693030000|2022-05-16 09:23:50|3.75|2.35|3.76|2.36|3.76|2.36|3.75|2.35|0
1652693040000|2022-05-16 09:24:00|3.77|2.37|3.76|2.36|3.77|2.37|3.76|2.36|0
1652693050000|2022-05-16 09:24:10|3.77|2.37|3.77|2.37|3.77|2.37|3.77|2.37|0
1652693060000|2022-05-16 09:24:20|3.76|2.36|3.76|2.36|3.76|2.36|3.76|2.36|0
1652693070000|2022-05-16 09:24:30|3.75|2.35|3.74|2.34|3.75|2.35|3.74|2.34|0
1652693080000|2022-05-16 09:24:40|3.73|2.33|3.74|2.34|3.74|2.34|3.73|2.33|0
1652693090000|2022-05-16 09:24:50|3.75|2.35|3.75|2.35|3.76|2.36|3.75|2.35|0
1652693100000|2022-05-16 09:25:00|3.76|2.36|3.76|2.36|3.76|2.36|3.76|2.36|0
1652693110000|2022-05-16 09:25:10|3.75|2.35|3.75|2.35|3.75|2.35|3.75|2.35|0
1652693120000|2022-05-16 09:25:20|3.76|2.36|3.74|2.34|3.76|2.36|3.74|2.34|0
1652693130000|2022-05-16 09:25:30|3.73|2.33|3.73|2.33|3.73|2.33|3.73|2.33|0
1652693150000|2022-05-16 09:25:50|3.72|2.32|3.72|2.32|3.72|2.32|3.72|2.32|0
1652693160000|2022-05-16 09:26:00|3.73|2.33|3.72|2.32|3.73|2.33|3.72|2.32|0
1652693170000|2022-05-16 09:26:10|3.71|2.31|3.71|2.31|3.71|2.31|3.71|2.31|0
1652693180000|2022-05-16 09:26:20|3.72|2.32|3.71|2.31|3.73|2.33|3.71|2.31|0
1652693190000|2022-05-16 09:26:30|3.72|2.32|3.72|2.32|3.72|2.32|3.72|2.32|0
1652693200000|2022-05-16 09:26:40|3.71|2.31|3.71|2.31|3.71|2.31|3.71|2.31|0
1652693210000|2022-05-16 09:26:50|3.73|2.33|3.72|2.32|3.73|2.33|3.72|2.32|0
1652693220000|2022-05-16 09:27:00|3.71|2.31|3.7|2.3|3.71|2.31|3.69|2.29|0
1652693230000|2022-05-16 09:27:10|3.69|2.29|3.71|2.31|3.71|2.31|3.69|2.29|0
1652693240000|2022-05-16 09:27:20|3.72|2.32|3.72|2.32|3.72|2.32|3.72|2.32|0
1652693250000|2022-05-16 09:27:30|3.73|2.33|3.73|2.33|3.73|2.33|3.73|2.33|0
1652693260000|2022-05-16 09:27:40|3.74|2.34|3.74|2.34|3.74|2.34|3.74|2.34|0
1652693270000|2022-05-16 09:27:50|3.73|2.33|3.73|2.33|3.74|2.34|3.73|2.33|0
1652693280000|2022-05-16 09:28:00|3.72|2.32|3.69|2.29|3.72|2.32|3.69|2.29|0
1652693290000|2022-05-16 09:28:10|3.7|2.3|3.71|2.31|3.71|2.31|3.7|2.3|0
1652693300000|2022-05-16 09:28:20|3.7|2.3|3.7|2.3|3.7|2.3|3.7|2.3|0
1652693310000|2022-05-16 09:28:30|3.69|2.29|3.67|2.27|3.69|2.29|3.67|2.27|0
1652693320000|2022-05-16 09:28:40|3.66|2.26|3.65|2.25|3.66|2.26|3.65|2.25|0
1652693340000|2022-05-16 09:29:00|3.66|2.26|3.65|2.25|3.66|2.26|3.65|2.25|0
1652693350000|2022-05-16 09:29:10|3.66|2.26|3.65|2.25|3.66|2.26|3.65|2.25|0
1652693370000|2022-05-16 09:29:30|3.64|2.24|3.65|2.25|3.65|2.25|3.64|2.24|0
1652693380000|2022-05-16 09:29:40|3.67|2.27|3.65|2.25|3.67|2.27|3.65|2.25|0
1652693400000|2022-05-16 09:30:00|3.64|2.24|3.65|2.25|3.66|2.26|3.64|2.24|0
1652693420000|2022-05-16 09:30:20|3.64|2.24|3.64|2.24|3.64|2.24|3.64|2.24|0
1652693430000|2022-05-16 09:30:30|3.65|2.25|3.65|2.25|3.65|2.25|3.65|2.25|0
1652693440000|2022-05-16 09:30:40|3.64|2.24|3.64|2.24|3.64|2.24|3.64|2.24|0
1652693450000|2022-05-16 09:30:50|3.65|2.25|3.65|2.25|3.65|2.25|3.65|2.25|0
1652693470000|2022-05-16 09:31:10|3.64|2.24|3.64|2.24|3.64|2.24|3.64|2.24|0
1652693480000|2022-05-16 09:31:20|3.65|2.25|3.66|2.26|3.66|2.26|3.65|2.25|0
1652693490000|2022-05-16 09:31:30|3.67|2.27|3.69|2.29|3.69|2.29|3.67|2.27|0
1652693500000|2022-05-16 09:31:40|3.7|2.3|3.69|2.29|3.7|2.3|3.68|2.28|0
1652693510000|2022-05-16 09:31:50|3.7|2.3|3.69|2.29|3.7|2.3|3.69|2.29|0
1652693520000|2022-05-16 09:32:00|3.68|2.28|3.7|2.3|3.7|2.3|3.68|2.28|0
1652693530000|2022-05-16 09:32:10|3.72|2.32|3.72|2.32|3.72|2.32|3.72|2.32|0
1652693540000|2022-05-16 09:32:20|3.71|2.31|3.72|2.32|3.72|2.32|3.71|2.31|0
1652693560000|2022-05-16 09:32:40|3.73|2.33|3.73|2.33|3.74|2.34|3.73|2.33|0
1652693570000|2022-05-16 09:32:50|3.72|2.32|3.72|2.32|3.72|2.32|3.72|2.32|0
1652693580000|2022-05-16 09:33:00|3.74|2.34|3.73|2.33|3.74|2.34|3.72|2.32|0
1652693590000|2022-05-16 09:33:10|3.71|2.31|3.7|2.3|3.71|2.31|3.7|2.3|0
1652693600000|2022-05-16 09:33:20|3.69|2.29|3.69|2.29|3.69|2.29|3.69|2.29|0
1652693610000|2022-05-16 09:33:30|3.68|2.28|3.69|2.29|3.69|2.29|3.68|2.28|0
1652693620000|2022-05-16 09:33:40|3.7|2.3|3.7|2.3|3.7|2.3|3.7|2.3|0
1652693630000|2022-05-16 09:33:50|3.71|2.31|3.7|2.3|3.71|2.31|3.7|2.3|0
1652693640000|2022-05-16 09:34:00|3.71|2.31|3.72|2.32|3.72|2.32|3.71|2.31|0
1652693650000|2022-05-16 09:34:10|3.73|2.33|3.73|2.33|3.73|2.33|3.73|2.33|0
1652693660000|2022-05-16 09:34:20|3.72|2.32|3.72|2.32|3.72|2.32|3.72|2.32|0
1652693670000|2022-05-16 09:34:30|3.71|2.31|3.73|2.33|3.73|2.33|3.71|2.31|0
1652693680000|2022-05-16 09:34:40|3.72|2.32|3.71|2.31|3.72|2.32|3.71|2.31|0
1652693690000|2022-05-16 09:34:50|3.72|2.32|3.72|2.32|3.72|2.32|3.71|2.31|0
1652693700000|2022-05-16 09:35:00|3.7|2.3|3.7|2.3|3.7|2.3|3.7|2.3|0
1652693720000|2022-05-16 09:35:20|3.71|2.31|3.71|2.31|3.71|2.31|3.71|2.31|0
1652693730000|2022-05-16 09:35:30|3.7|2.3|3.7|2.3|3.7|2.3|3.7|2.3|0
1652693740000|2022-05-16 09:35:40|3.69|2.29|3.7|2.3|3.7|2.3|3.69|2.29|0
1652693750000|2022-05-16 09:35:50|3.71|2.31|3.7|2.3|3.71|2.31|3.7|2.3|0
1652693760000|2022-05-16 09:36:00|3.68|2.28|3.69|2.29|3.69|2.29|3.68|2.28|0
1652693770000|2022-05-16 09:36:10|3.7|2.3|3.69|2.29|3.7|2.3|3.69|2.29|0
1652693780000|2022-05-16 09:36:20|3.68|2.28|3.68|2.28|3.68|2.28|3.68|2.28|0
1652693790000|2022-05-16 09:36:30|3.69|2.29|3.69|2.29|3.69|2.29|3.69|2.29|0
1652693800000|2022-05-16 09:36:40|3.7|2.3|3.7|2.3|3.7|2.3|3.69|2.29|0
1652693810000|2022-05-16 09:36:50|3.68|2.28|3.68|2.28|3.68|2.28|3.68|2.28|0
1652693820000|2022-05-16 09:37:00|3.67|2.27|3.67|2.27|3.67|2.27|3.67|2.27|0
1652693830000|2022-05-16 09:37:10|3.66|2.26|3.64|2.24|3.66|2.26|3.64|2.24|0
1652693840000|2022-05-16 09:37:20|3.63|2.23|3.64|2.24|3.64|2.24|3.63|2.23|0
1652693850000|2022-05-16 09:37:30|3.63|2.23|3.63|2.23|3.64|2.24|3.63|2.23|0
1652693860000|2022-05-16 09:37:40|3.62|2.22|3.63|2.23|3.63|2.23|3.62|2.22|0
1652693870000|2022-05-16 09:37:50|3.64|2.24|3.64|2.24|3.64|2.24|3.64|2.24|0
1652693880000|2022-05-16 09:38:00|3.65|2.25|3.66|2.26|3.66|2.26|3.65|2.25|0
1652693890000|2022-05-16 09:38:10|3.65|2.25|3.65|2.25|3.65|2.25|3.65|2.25|0
1652693900000|2022-05-16 09:38:20|3.66|2.26|3.65|2.25|3.66|2.26|3.65|2.25|0
1652693920000|2022-05-16 09:38:40|3.66|2.26|3.67|2.27|3.67|2.27|3.66|2.26|0
1652693930000|2022-05-16 09:38:50|3.65|2.25|3.65|2.25|3.65|2.25|3.65|2.25|0
1652693940000|2022-05-16 09:39:00|3.66|2.26|3.66|2.26|3.66|2.26|3.66|2.26|0
1652693950000|2022-05-16 09:39:10|3.65|2.25|3.66|2.26|3.66|2.26|3.65|2.25|0
1652693960000|2022-05-16 09:39:20|3.65|2.25|3.65|2.25|3.65|2.25|3.64|2.24|0
1652693970000|2022-05-16 09:39:30|3.64|2.24|3.63|2.23|3.64|2.24|3.63|2.23|0
1652693980000|2022-05-16 09:39:40|3.62|2.22|3.62|2.22|3.62|2.22|3.62|2.22|0
1652693990000|2022-05-16 09:39:50|3.61|2.21|3.62|2.22|3.62|2.22|3.61|2.21|0
1652694000000|2022-05-16 09:40:00|3.61|2.21|3.61|2.21|3.61|2.21|3.6|2.2|0
1652694010000|2022-05-16 09:40:10|3.6|2.2|3.6|2.2|3.6|2.2|3.6|2.2|0
1652694030000|2022-05-16 09:40:30|3.59|2.19|3.59|2.19|3.59|2.19|3.59|2.19|0
1652694040000|2022-05-16 09:40:40|3.6|2.2|3.62|2.22|3.62|2.22|3.6|2.2|0
1652694050000|2022-05-16 09:40:50|3.61|2.21|3.61|2.21|3.61|2.21|3.61|2.21|0
1652694060000|2022-05-16 09:41:00|3.6|2.2|3.61|2.21|3.61|2.21|3.6|2.2|0
1652694070000|2022-05-16 09:41:10|3.6|2.2|3.59|2.19|3.6|2.2|3.59|2.19|0
1652694080000|2022-05-16 09:41:20|3.6|2.2|3.6|2.2|3.6|2.2|3.6|2.2|0
1652694090000|2022-05-16 09:41:30|3.61|2.21|3.62|2.22|3.62|2.22|3.61|2.21|0
1652694110000|2022-05-16 09:41:50|3.61|2.21|3.61|2.21|3.61|2.21|3.61|2.21|0
1652694120000|2022-05-16 09:42:00|3.6|2.2|3.6|2.2|3.6|2.2|3.6|2.2|0
1652694130000|2022-05-16 09:42:10|3.62|2.22|3.63|2.23|3.63|2.23|3.62|2.22|0
1652694140000|2022-05-16 09:42:20|3.62|2.22|3.61|2.21|3.62|2.22|3.61|2.21|0
1652694150000|2022-05-16 09:42:30|3.62|2.22|3.62|2.22|3.62|2.22|3.62|2.22|0
1652694160000|2022-05-16 09:42:40|3.61|2.21|3.61|2.21|3.61|2.21|3.61|2.21|0
1652694170000|2022-05-16 09:42:50|3.62|2.22|3.62|2.22|3.62|2.22|3.62|2.22|0
1652694180000|2022-05-16 09:43:00|3.63|2.23|3.61|2.21|3.63|2.23|3.61|2.21|0
1652694190000|2022-05-16 09:43:10|3.63|2.23|3.63|2.23|3.63|2.23|3.62|2.22|0
1652694200000|2022-05-16 09:43:20|3.64|2.24|3.65|2.25|3.65|2.25|3.64|2.24|0
1652694210000|2022-05-16 09:43:30|3.67|2.27|3.67|2.27|3.67|2.27|3.67|2.27|0
1652694220000|2022-05-16 09:43:40|3.66|2.26|3.63|2.23|3.66|2.26|3.63|2.23|0
1652694230000|2022-05-16 09:43:50|3.64|2.24|3.63|2.23|3.64|2.24|3.63|2.23|0
1652694240000|2022-05-16 09:44:00|3.64|2.24|3.64|2.24|3.64|2.24|3.64|2.24|0
1652694250000|2022-05-16 09:44:10|3.63|2.23|3.63|2.23|3.63|2.23|3.63|2.23|0
1652694260000|2022-05-16 09:44:20|3.64|2.24|3.64|2.24|3.64|2.24|3.64|2.24|0
1652694270000|2022-05-16 09:44:30|3.63|2.23|3.62|2.22|3.63|2.23|3.62|2.22|0
1652694280000|2022-05-16 09:44:40|3.63|2.23|3.62|2.22|3.63|2.23|3.62|2.22|0
1652694290000|2022-05-16 09:44:50|3.61|2.21|3.62|2.22|3.62|2.22|3.61|2.21|0
1652694300000|2022-05-16 09:45:00|3.61|2.21|3.62|2.22|3.62|2.22|3.61|2.21|0
1652694310000|2022-05-16 09:45:10|3.63|2.23|3.63|2.23|3.64|2.24|3.63|2.23|0
1652694320000|2022-05-16 09:45:20|3.64|2.24|3.64|2.24|3.64|2.24|3.64|2.24|0
1652694330000|2022-05-16 09:45:30|3.65|2.25|3.65|2.25|3.65|2.25|3.64|2.24|0
1652694340000|2022-05-16 09:45:40|3.64|2.24|3.64|2.24|3.64|2.24|3.64|2.24|0
1652694350000|2022-05-16 09:45:50|3.65|2.25|3.64|2.24|3.65|2.25|3.64|2.24|0
1652694360000|2022-05-16 09:46:00|3.63|2.23|3.63|2.23|3.63|2.23|3.63|2.23|0
1652694370000|2022-05-16 09:46:10|3.64|2.24|3.64|2.24|3.64|2.24|3.64|2.24|0
1652694390000|2022-05-16 09:46:30|3.65|2.25|3.63|2.23|3.65|2.25|3.63|2.23|0
1652694400000|2022-05-16 09:46:40|3.64|2.24|3.66|2.26|3.66|2.26|3.64|2.24|0
1652694410000|2022-05-16 09:46:50|3.65|2.25|3.65|2.25|3.66|2.26|3.65|2.25|0
1652694420000|2022-05-16 09:47:00|3.66|2.26|3.66|2.26|3.67|2.27|3.66|2.26|0
1652694430000|2022-05-16 09:47:10|3.65|2.25|3.65|2.25|3.65|2.25|3.65|2.25|0
1652694440000|2022-05-16 09:47:20|3.66|2.26|3.66|2.26|3.66|2.26|3.66|2.26|0
1652694450000|2022-05-16 09:47:30|3.65|2.25|3.65|2.25|3.65|2.25|3.65|2.25|0
1652694470000|2022-05-16 09:47:50|3.63|2.23|3.63|2.23|3.63|2.23|3.63|2.23|0
1652694480000|2022-05-16 09:48:00|3.64|2.24|3.63|2.23|3.64|2.24|3.63|2.23|0
1652694500000|2022-05-16 09:48:20|3.64|2.24|3.63|2.23|3.64|2.24|3.63|2.23|0
1652694510000|2022-05-16 09:48:30|3.64|2.24|3.64|2.24|3.64|2.24|3.64|2.24|0
1652694530000|2022-05-16 09:48:50|3.63|2.23|3.63|2.23|3.63|2.23|3.63|2.23|0
1652694540000|2022-05-16 09:49:00|3.64|2.24|3.64|2.24|3.65|2.25|3.64|2.24|0
1652694560000|2022-05-16 09:49:20|3.65|2.25|3.66|2.26|3.66|2.26|3.65|2.25|0
1652694570000|2022-05-16 09:49:30|3.67|2.27|3.67|2.27|3.67|2.27|3.67|2.27|0
1652694610000|2022-05-16 09:50:10|3.68|2.28|3.68|2.28|3.68|2.28|3.68|2.28|0
1652694630000|2022-05-16 09:50:30|3.67|2.27|3.67|2.27|3.67|2.27|3.67|2.27|0
1652694650000|2022-05-16 09:50:50|3.65|2.25|3.64|2.24|3.65|2.25|3.64|2.24|0
1652694660000|2022-05-16 09:51:00|3.63|2.23|3.64|2.24|3.64|2.24|3.62|2.22|0
1652694670000|2022-05-16 09:51:10|3.65|2.25|3.65|2.25|3.65|2.25|3.65|2.25|0
1652694690000|2022-05-16 09:51:30|3.64|2.24|3.63|2.23|3.64|2.24|3.63|2.23|0
1652694700000|2022-05-16 09:51:40|3.62|2.22|3.63|2.23|3.63|2.23|3.62|2.22|0
1652694710000|2022-05-16 09:51:50|3.62|2.22|3.63|2.23|3.63|2.23|3.62|2.22|0
1652694720000|2022-05-16 09:52:00|3.62|2.22|3.62|2.22|3.62|2.22|3.62|2.22|0
1652694730000|2022-05-16 09:52:10|3.61|2.21|3.61|2.21|3.61|2.21|3.6|2.2|0
1652694740000|2022-05-16 09:52:20|3.6|2.2|3.61|2.21|3.61|2.21|3.6|2.2|0
1652694750000|2022-05-16 09:52:30|3.6|2.2|3.6|2.2|3.6|2.2|3.6|2.2|0
1652694770000|2022-05-16 09:52:50|3.61|2.21|3.61|2.21|3.61|2.21|3.61|2.21|0
1652694780000|2022-05-16 09:53:00|3.6|2.2|3.61|2.21|3.61|2.21|3.6|2.2|0
1652694790000|2022-05-16 09:53:10|3.6|2.2|3.6|2.2|3.61|2.21|3.6|2.2|0
1652694810000|2022-05-16 09:53:30|3.61|2.21|3.63|2.23|3.63|2.23|3.61|2.21|0
1652694820000|2022-05-16 09:53:40|3.62|2.22|3.61|2.21|3.62|2.22|3.61|2.21|0
1652694830000|2022-05-16 09:53:50|3.62|2.22|3.6|2.2|3.62|2.22|3.6|2.2|0
1652694840000|2022-05-16 09:54:00|3.61|2.21|3.6|2.2|3.61|2.21|3.6|2.2|0
1652694850000|2022-05-16 09:54:10|3.61|2.21|3.6|2.2|3.61|2.21|3.6|2.2|0
1652694860000|2022-05-16 09:54:20|3.59|2.19|3.6|2.2|3.6|2.2|3.59|2.19|0
1652694870000|2022-05-16 09:54:30|3.63|2.23|3.61|2.21|3.63|2.23|3.61|2.21|0
1652694880000|2022-05-16 09:54:40|3.6|2.2|3.59|2.19|3.6|2.2|3.59|2.19|0
1652694890000|2022-05-16 09:54:50|3.6|2.2|3.6|2.2|3.6|2.2|3.6|2.2|0
1652694900000|2022-05-16 09:55:00|3.61|2.21|3.6|2.2|3.61|2.21|3.6|2.2|0
1652694910000|2022-05-16 09:55:10|3.61|2.21|3.61|2.21|3.61|2.21|3.61|2.21|0
1652694920000|2022-05-16 09:55:20|3.6|2.2|3.59|2.19|3.6|2.2|3.59|2.19|0
1652694930000|2022-05-16 09:55:30|3.58|2.18|3.58|2.18|3.59|2.19|3.58|2.18|0
1652694940000|2022-05-16 09:55:40|3.59|2.19|3.58|2.18|3.59|2.19|3.58|2.18|0
1652694950000|2022-05-16 09:55:50|3.57|2.17|3.58|2.18|3.58|2.18|3.57|2.17|0
1652694960000|2022-05-16 09:56:00|3.57|2.17|3.58|2.18|3.59|2.19|3.57|2.17|0
1652694970000|2022-05-16 09:56:10|3.57|2.17|3.58|2.18|3.58|2.18|3.57|2.17|0
1652694980000|2022-05-16 09:56:20|3.59|2.19|3.59|2.19|3.59|2.19|3.59|2.19|0
1652694990000|2022-05-16 09:56:30|3.6|2.2|3.59|2.19|3.6|2.2|3.59|2.19|0
1652695000000|2022-05-16 09:56:40|3.6|2.2|3.6|2.2|3.6|2.2|3.6|2.2|0
1652695010000|2022-05-16 09:56:50|3.59|2.19|3.59|2.19|3.59|2.19|3.59|2.19|0
1652695020000|2022-05-16 09:57:00|3.6|2.2|3.6|2.2|3.6|2.2|3.6|2.2|0
1652695030000|2022-05-16 09:57:10|3.59|2.19|3.59|2.19|3.59|2.19|3.59|2.19|0
1652695050000|2022-05-16 09:57:30|3.58|2.18|3.58|2.18|3.59|2.19|3.58|2.18|0
1652695060000|2022-05-16 09:57:40|3.57|2.17|3.58|2.18|3.59|2.19|3.57|2.17|0
1652695070000|2022-05-16 09:57:50|3.57|2.17|3.56|2.16|3.57|2.17|3.56|2.16|0
1652695090000|2022-05-16 09:58:10|3.53|2.13|3.53|2.13|3.55|2.15|3.53|2.13|0
1652695110000|2022-05-16 09:58:30|3.52|2.12|3.51|2.11|3.52|2.12|3.51|2.11|0
1652695120000|2022-05-16 09:58:40|3.48|2.08|3.48|2.08|3.49|2.09|3.48|2.08|0
1652695130000|2022-05-16 09:58:50|3.47|2.07|3.47|2.07|3.47|2.07|3.47|2.07|0
1652695140000|2022-05-16 09:59:00|3.48|2.08|3.49|2.09|3.5|2.1|3.48|2.08|0
1652695150000|2022-05-16 09:59:10|3.5|2.1|3.5|2.1|3.5|2.1|3.5|2.1|0
1652695160000|2022-05-16 09:59:20|3.51|2.11|3.51|2.11|3.51|2.11|3.51|2.11|0
1652695190000|2022-05-16 09:59:50|3.5|2.1|3.52|2.12|3.52|2.12|3.5|2.1|0
1652695200000|2022-05-16 10:00:00|3.54|2.14|3.53|2.13|3.54|2.14|3.53|2.13|0
1652695210000|2022-05-16 10:00:10|3.54|2.14|3.53|2.13|3.54|2.14|3.53|2.13|0
1652695220000|2022-05-16 10:00:20|3.54|2.14|3.55|2.15|3.55|2.15|3.54|2.14|0
1652695230000|2022-05-16 10:00:30|3.56|2.16|3.56|2.16|3.56|2.16|3.56|2.16|0
1652695240000|2022-05-16 10:00:40|3.57|2.17|3.56|2.16|3.57|2.17|3.56|2.16|0
1652695250000|2022-05-16 10:00:50|3.57|2.17|3.58|2.18|3.59|2.19|3.57|2.17|0
1652695260000|2022-05-16 10:01:00|3.59|2.19|3.59|2.19|3.59|2.19|3.59|2.19|0
1652695270000|2022-05-16 10:01:10|3.57|2.17|3.58|2.18|3.58|2.18|3.57|2.17|0
1652695280000|2022-05-16 10:01:20|3.59|2.19|3.59|2.19|3.6|2.2|3.59|2.19|0
1652695300000|2022-05-16 10:01:40|3.6|2.2|3.59|2.19|3.6|2.2|3.59|2.19|0
1652695310000|2022-05-16 10:01:50|3.6|2.2|3.6|2.2|3.6|2.2|3.6|2.2|0
1652695330000|2022-05-16 10:02:10|3.59|2.19|3.61|2.21|3.61|2.21|3.59|2.19|0
1652695340000|2022-05-16 10:02:20|3.6|2.2|3.6|2.2|3.6|2.2|3.6|2.2|0
1652695350000|2022-05-16 10:02:30|3.59|2.19|3.6|2.2|3.6|2.2|3.59|2.19|0
1652695360000|2022-05-16 10:02:40|3.59|2.19|3.59|2.19|3.59|2.19|3.59|2.19|0
1652695380000|2022-05-16 10:03:00|3.6|2.2|3.6|2.2|3.6|2.2|3.6|2.2|0
1652695390000|2022-05-16 10:03:10|3.58|2.18|3.59|2.19|3.59|2.19|3.57|2.17|0
1652695400000|2022-05-16 10:03:20|3.61|2.21|3.61|2.21|3.61|2.21|3.61|2.21|0
1652695410000|2022-05-16 10:03:30|3.6|2.2|3.6|2.2|3.6|2.2|3.6|2.2|0
1652695420000|2022-05-16 10:03:40|3.61|2.21|3.6|2.2|3.61|2.21|3.59|2.19|0
1652695430000|2022-05-16 10:03:50|3.61|2.21|3.61|2.21|3.61|2.21|3.61|2.21|0
1652695440000|2022-05-16 10:04:00|3.62|2.22|3.63|2.23|3.63|2.23|3.62|2.22|0
1652695450000|2022-05-16 10:04:10|3.62|2.22|3.62|2.22|3.62|2.22|3.62|2.22|0
1652695490000|2022-05-16 10:04:50|3.63|2.23|3.63|2.23|3.63|2.23|3.63|2.23|0
1652695500000|2022-05-16 10:05:00|3.65|2.25|3.63|2.23|3.65|2.25|3.63|2.23|0
1652695510000|2022-05-16 10:05:10|3.64|2.24|3.64|2.24|3.64|2.24|3.64|2.24|0
1652695520000|2022-05-16 10:05:20|3.63|2.23|3.62|2.22|3.63|2.23|3.62|2.22|0
1652695530000|2022-05-16 10:05:30|3.63|2.23|3.62|2.22|3.63|2.23|3.62|2.22|0
1652695540000|2022-05-16 10:05:40|3.63|2.23|3.62|2.22|3.63|2.23|3.62|2.22|0
1652695560000|2022-05-16 10:06:00|3.6|2.2|3.59|2.19|3.6|2.2|3.59|2.19|0
1652695590000|2022-05-16 10:06:30|3.58|2.18|3.6|2.2|3.6|2.2|3.58|2.18|0
1652695610000|2022-05-16 10:06:50|3.61|2.21|3.61|2.21|3.61|2.21|3.61|2.21|0
1652695620000|2022-05-16 10:07:00|3.6|2.2|3.6|2.2|3.6|2.2|3.6|2.2|0
1652695630000|2022-05-16 10:07:10|3.59|2.19|3.57|2.17|3.59|2.19|3.57|2.17|0
1652695640000|2022-05-16 10:07:20|3.58|2.18|3.59|2.19|3.59|2.19|3.58|2.18|0
1652695650000|2022-05-16 10:07:30|3.58|2.18|3.57|2.17|3.58|2.18|3.57|2.17|0
1652695660000|2022-05-16 10:07:40|3.58|2.18|3.58|2.18|3.58|2.18|3.58|2.18|0
1652695670000|2022-05-16 10:07:50|3.6|2.2|3.6|2.2|3.6|2.2|3.6|2.2|0
1652695680000|2022-05-16 10:08:00|3.59|2.19|3.58|2.18|3.59|2.19|3.58|2.18|0
1652695690000|2022-05-16 10:08:10|3.57|2.17|3.58|2.18|3.58|2.18|3.57|2.17|0
1652695730000|2022-05-16 10:08:50|3.57|2.17|3.56|2.16|3.57|2.17|3.56|2.16|0
1652695740000|2022-05-16 10:09:00|3.55|2.15|3.55|2.15|3.55|2.15|3.55|2.15|0
1652695750000|2022-05-16 10:09:10|3.56|2.16|3.57|2.17|3.57|2.17|3.56|2.16|0
1652695760000|2022-05-16 10:09:20|3.56|2.16|3.56|2.16|3.56|2.16|3.56|2.16|0
1652695770000|2022-05-16 10:09:30|3.57|2.17|3.56|2.16|3.57|2.17|3.56|2.16|0
1652695780000|2022-05-16 10:09:40|3.57|2.17|3.57|2.17|3.57|2.17|3.57|2.17|0
1652695790000|2022-05-16 10:09:50|3.58|2.18|3.58|2.18|3.58|2.18|3.58|2.18|0
1652695800000|2022-05-16 10:10:00|3.59|2.19|3.56|2.16|3.59|2.19|3.56|2.16|0
1652695810000|2022-05-16 10:10:10|3.57|2.17|3.57|2.17|3.57|2.17|3.57|2.17|0
1652695820000|2022-05-16 10:10:20|3.58|2.18|3.58|2.18|3.58|2.18|3.58|2.18|0
1652695840000|2022-05-16 10:10:40|3.59|2.19|3.6|2.2|3.6|2.2|3.59|2.19|0
1652695850000|2022-05-16 10:10:50|3.61|2.21|3.62|2.22|3.62|2.22|3.61|2.21|0
1652695870000|2022-05-16 10:11:10|3.63|2.23|3.63|2.23|3.63|2.23|3.63|2.23|0
1652695880000|2022-05-16 10:11:20|3.64|2.24|3.65|2.25|3.65|2.25|3.64|2.24|0
1652695890000|2022-05-16 10:11:30|3.64|2.24|3.65|2.25|3.65|2.25|3.64|2.24|0
1652695910000|2022-05-16 10:11:50|3.64|2.24|3.63|2.23|3.64|2.24|3.63|2.23|0
1652695920000|2022-05-16 10:12:00|3.65|2.25|3.65|2.25|3.65|2.25|3.65|2.25|0
1652695930000|2022-05-16 10:12:10|3.64|2.24|3.62|2.22|3.64|2.24|3.62|2.22|0
1652695940000|2022-05-16 10:12:20|3.63|2.23|3.63|2.23|3.63|2.23|3.63|2.23|0
1652695950000|2022-05-16 10:12:30|3.64|2.24|3.64|2.24|3.64|2.24|3.63|2.23|0
1652695960000|2022-05-16 10:12:40|3.63|2.23|3.63|2.23|3.63|2.23|3.63|2.23|0
1652695970000|2022-05-16 10:12:50|3.62|2.22|3.62|2.22|3.62|2.22|3.62|2.22|0
1652695980000|2022-05-16 10:13:00|3.61|2.21|3.6|2.2|3.61|2.21|3.6|2.2|0
1652696000000|2022-05-16 10:13:20|3.59|2.19|3.58|2.18|3.6|2.2|3.58|2.18|0
1652696010000|2022-05-16 10:13:30|3.59|2.19|3.59|2.19|3.59|2.19|3.59|2.19|0
1652696020000|2022-05-16 10:13:40|3.6|2.2|3.61|2.21|3.61|2.21|3.6|2.2|0
1652696030000|2022-05-16 10:13:50|3.62|2.22|3.63|2.23|3.63|2.23|3.61|2.21|0
1652696040000|2022-05-16 10:14:00|3.64|2.24|3.64|2.24|3.64|2.24|3.64|2.24|0
1652696050000|2022-05-16 10:14:10|3.65|2.25|3.65|2.25|3.65|2.25|3.64|2.24|0
1652696080000|2022-05-16 10:14:40|3.64|2.24|3.64|2.24|3.64|2.24|3.64|2.24|0
1652696090000|2022-05-16 10:14:50|3.65|2.25|3.65|2.25|3.65|2.25|3.65|2.25|0
1652696100000|2022-05-16 10:15:00|3.66|2.26|3.65|2.25|3.66|2.26|3.65|2.25|0
1652696110000|2022-05-16 10:15:10|3.66|2.26|3.66|2.26|3.66|2.26|3.65|2.25|0
1652696130000|2022-05-16 10:15:30|3.65|2.25|3.65|2.25|3.65|2.25|3.65|2.25|0
1652696140000|2022-05-16 10:15:40|3.64|2.24|3.64|2.24|3.65|2.25|3.64|2.24|0
1652696150000|2022-05-16 10:15:50|3.62|2.22|3.64|2.24|3.64|2.24|3.62|2.22|0
1652696170000|2022-05-16 10:16:10|3.63|2.23|3.63|2.23|3.63|2.23|3.63|2.23|0
1652696180000|2022-05-16 10:16:20|3.64|2.24|3.64|2.24|3.64|2.24|3.64|2.24|0
1652696190000|2022-05-16 10:16:30|3.66|2.26|3.66|2.26|3.66|2.26|3.66|2.26|0
1652696200000|2022-05-16 10:16:40|3.65|2.25|3.65|2.25|3.65|2.25|3.65|2.25|0
1652696210000|2022-05-16 10:16:50|3.66|2.26|3.66|2.26|3.66|2.26|3.66|2.26|0
1652696240000|2022-05-16 10:17:20|3.65|2.25|3.63|2.23|3.65|2.25|3.63|2.23|0
1652696250000|2022-05-16 10:17:30|3.64|2.24|3.63|2.23|3.64|2.24|3.63|2.23|0
1652696260000|2022-05-16 10:17:40|3.66|2.26|3.65|2.25|3.66|2.26|3.65|2.25|0
1652696270000|2022-05-16 10:17:50|3.64|2.24|3.64|2.24|3.64|2.24|3.64|2.24|0
1652696280000|2022-05-16 10:18:00|3.65|2.25|3.65|2.25|3.65|2.25|3.65|2.25|0
1652696290000|2022-05-16 10:18:10|3.64|2.24|3.66|2.26|3.66|2.26|3.64|2.24|0
1652696300000|2022-05-16 10:18:20|3.67|2.27|3.66|2.26|3.67|2.27|3.66|2.26|0
1652696310000|2022-05-16 10:18:30|3.67|2.27|3.67|2.27|3.68|2.28|3.67|2.27|0
1652696320000|2022-05-16 10:18:40|3.68|2.28|3.68|2.28|3.68|2.28|3.68|2.28|0
1652696330000|2022-05-16 10:18:50|3.67|2.27|3.67|2.27|3.68|2.28|3.67|2.27|0
1652696340000|2022-05-16 10:19:00|3.66|2.26|3.66|2.26|3.66|2.26|3.66|2.26|0
1652696350000|2022-05-16 10:19:10|3.67|2.27|3.67|2.27|3.67|2.27|3.67|2.27|0
1652696360000|2022-05-16 10:19:20|3.66|2.26|3.66|2.26|3.66|2.26|3.66|2.26|0
1652696370000|2022-05-16 10:19:30|3.65|2.25|3.65|2.25|3.65|2.25|3.65|2.25|0
1652696390000|2022-05-16 10:19:50|3.64|2.24|3.64|2.24|3.64|2.24|3.64|2.24|0
1652696400000|2022-05-16 10:20:00|3.63|2.23|3.63|2.23|3.63|2.23|3.63|2.23|0
1652696410000|2022-05-16 10:20:10|3.62|2.22|3.61|2.21|3.63|2.23|3.61|2.21|0
1652696420000|2022-05-16 10:20:20|3.62|2.22|3.63|2.23|3.63|2.23|3.62|2.22|0
1652696430000|2022-05-16 10:20:30|3.62|2.22|3.61|2.21|3.62|2.22|3.61|2.21|0
1652696440000|2022-05-16 10:20:40|3.62|2.22|3.62|2.22|3.62|2.22|3.62|2.22|0
1652696460000|2022-05-16 10:21:00|3.63|2.23|3.62|2.22|3.63|2.23|3.62|2.22|0
1652696470000|2022-05-16 10:21:10|3.63|2.23|3.62|2.22|3.63|2.23|3.62|2.22|0
1652696480000|2022-05-16 10:21:20|3.64|2.24|3.64|2.24|3.64|2.24|3.64|2.24|0
1652696490000|2022-05-16 10:21:30|3.63|2.23|3.63|2.23|3.63|2.23|3.63|2.23|0
1652696500000|2022-05-16 10:21:40|3.64|2.24|3.63|2.23|3.64|2.24|3.63|2.23|0
1652696510000|2022-05-16 10:21:50|3.62|2.22|3.61|2.21|3.62|2.22|3.6|2.2|0
1652696520000|2022-05-16 10:22:00|3.6|2.2|3.6|2.2|3.61|2.21|3.6|2.2|0
1652696530000|2022-05-16 10:22:10|3.59|2.19|3.57|2.17|3.59|2.19|3.57|2.17|0
1652696540000|2022-05-16 10:22:20|3.59|2.19|3.58|2.18|3.59|2.19|3.58|2.18|0
1652696560000|2022-05-16 10:22:40|3.57|2.17|3.57|2.17|3.57|2.17|3.57|2.17|0
1652696570000|2022-05-16 10:22:50|3.58|2.18|3.58|2.18|3.58|2.18|3.58|2.18|0
1652696580000|2022-05-16 10:23:00|3.59|2.19|3.59|2.19|3.6|2.2|3.59|2.19|0
1652696590000|2022-05-16 10:23:10|3.6|2.2|3.59|2.19|3.6|2.2|3.59|2.19|0
1652696610000|2022-05-16 10:23:30|3.6|2.2|3.59|2.19|3.6|2.2|3.59|2.19|0
1652696620000|2022-05-16 10:23:40|3.6|2.2|3.59|2.19|3.6|2.2|3.59|2.19|0
1652696630000|2022-05-16 10:23:50|3.58|2.18|3.58|2.18|3.58|2.18|3.58|2.18|0
1652696640000|2022-05-16 10:24:00|3.59|2.19|3.59|2.19|3.59|2.19|3.59|2.19|0
1652696660000|2022-05-16 10:24:20|3.58|2.18|3.56|2.16|3.58|2.18|3.56|2.16|0
1652696670000|2022-05-16 10:24:30|3.55|2.15|3.57|2.17|3.57|2.17|3.55|2.15|0
1652696690000|2022-05-16 10:24:50|3.56|2.16|3.57|2.17|3.57|2.17|3.56|2.16|0
1652696700000|2022-05-16 10:25:00|3.6|2.2|3.6|2.2|3.6|2.2|3.59|2.19|0
1652696710000|2022-05-16 10:25:10|3.62|2.22|3.64|2.24|3.64|2.24|3.61|2.21|0
1652696720000|2022-05-16 10:25:20|3.63|2.23|3.67|2.27|3.67|2.27|3.63|2.23|0
1652696730000|2022-05-16 10:25:30|3.66|2.26|3.67|2.27|3.67|2.27|3.66|2.26|0
1652696750000|2022-05-16 10:25:50|3.68|2.28|3.68|2.28|3.68|2.28|3.67|2.27|0
1652696760000|2022-05-16 10:26:00|3.67|2.27|3.68|2.28|3.68|2.28|3.67|2.27|0
1652696770000|2022-05-16 10:26:10|3.69|2.29|3.69|2.29|3.69|2.29|3.68|2.28|0
1652696780000|2022-05-16 10:26:20|3.68|2.28|3.7|2.3|3.7|2.3|3.68|2.28|0
1652696790000|2022-05-16 10:26:30|3.71|2.31|3.72|2.32|3.72|2.32|3.71|2.31|0
1652696800000|2022-05-16 10:26:40|3.71|2.31|3.73|2.33|3.73|2.33|3.71|2.31|0
1652696810000|2022-05-16 10:26:50|3.72|2.32|3.71|2.31|3.72|2.32|3.71|2.31|0
1652696820000|2022-05-16 10:27:00|3.72|2.32|3.71|2.31|3.72|2.32|3.71|2.31|0
1652696850000|2022-05-16 10:27:30|3.7|2.3|3.7|2.3|3.7|2.3|3.7|2.3|0
1652696860000|2022-05-16 10:27:40|3.69|2.29|3.7|2.3|3.7|2.3|3.69|2.29|0
1652696870000|2022-05-16 10:27:50|3.71|2.31|3.71|2.31|3.73|2.33|3.71|2.31|0
1652696880000|2022-05-16 10:28:00|3.72|2.32|3.72|2.32|3.72|2.32|3.71|2.31|0
1652696890000|2022-05-16 10:28:10|3.73|2.33|3.73|2.33|3.73|2.33|3.73|2.33|0
1652696900000|2022-05-16 10:28:20|3.72|2.32|3.73|2.33|3.74|2.34|3.72|2.32|0
1652696920000|2022-05-16 10:28:40|3.72|2.32|3.71|2.31|3.73|2.33|3.71|2.31|0
1652696930000|2022-05-16 10:28:50|3.7|2.3|3.7|2.3|3.7|2.3|3.7|2.3|0
1652696950000|2022-05-16 10:29:10|3.71|2.31|3.71|2.31|3.71|2.31|3.71|2.31|0
1652696960000|2022-05-16 10:29:20|3.7|2.3|3.7|2.3|3.7|2.3|3.7|2.3|0
1652696970000|2022-05-16 10:29:30|3.69|2.29|3.68|2.28|3.69|2.29|3.68|2.28|0
1652696980000|2022-05-16 10:29:40|3.67|2.27|3.67|2.27|3.68|2.28|3.67|2.27|0
1652696990000|2022-05-16 10:29:50|3.69|2.29|3.7|2.3|3.7|2.3|3.69|2.29|0
1652697000000|2022-05-16 10:30:00|3.69|2.29|3.67|2.27|3.69|2.29|3.67|2.27|0
1652697010000|2022-05-16 10:30:10|3.68|2.28|3.67|2.27|3.68|2.28|3.67|2.27|0
1652697030000|2022-05-16 10:30:30|3.66|2.26|3.66|2.26|3.66|2.26|3.66|2.26|0
1652697040000|2022-05-16 10:30:40|3.65|2.25|3.65|2.25|3.65|2.25|3.65|2.25|0
1652697050000|2022-05-16 10:30:50|3.64|2.24|3.63|2.23|3.64|2.24|3.63|2.23|0
1652697060000|2022-05-16 10:31:00|3.64|2.24|3.63|2.23|3.64|2.24|3.63|2.23|0
1652697070000|2022-05-16 10:31:10|3.62|2.22|3.62|2.22|3.62|2.22|3.61|2.21|0
1652697080000|2022-05-16 10:31:20|3.61|2.21|3.61|2.21|3.61|2.21|3.6|2.2|0
1652697090000|2022-05-16 10:31:30|3.62|2.22|3.62|2.22|3.63|2.23|3.62|2.22|0
1652697100000|2022-05-16 10:31:40|3.61|2.21|3.61|2.21|3.61|2.21|3.61|2.21|0
1652697120000|2022-05-16 10:32:00|3.62|2.22|3.62|2.22|3.62|2.22|3.62|2.22|0
1652697140000|2022-05-16 10:32:20|3.61|2.21|3.62|2.22|3.62|2.22|3.61|2.21|0
1652697150000|2022-05-16 10:32:30|3.61|2.21|3.6|2.2|3.61|2.21|3.6|2.2|0
1652697160000|2022-05-16 10:32:40|3.61|2.21|3.6|2.2|3.61|2.21|3.6|2.2|0
1652697170000|2022-05-16 10:32:50|3.61|2.21|3.61|2.21|3.61|2.21|3.61|2.21|0
1652697180000|2022-05-16 10:33:00|3.6|2.2|3.6|2.2|3.61|2.21|3.6|2.2|0
1652697190000|2022-05-16 10:33:10|3.61|2.21|3.6|2.2|3.61|2.21|3.6|2.2|0
1652697200000|2022-05-16 10:33:20|3.59|2.19|3.59|2.19|3.59|2.19|3.59|2.19|0
1652697210000|2022-05-16 10:33:30|3.6|2.2|3.57|2.17|3.6|2.2|3.57|2.17|0
1652697220000|2022-05-16 10:33:40|3.56|2.16|3.56|2.16|3.56|2.16|3.56|2.16|0
1652697230000|2022-05-16 10:33:50|3.57|2.17|3.58|2.18|3.58|2.18|3.57|2.17|0
1652697240000|2022-05-16 10:34:00|3.57|2.17|3.56|2.16|3.57|2.17|3.56|2.16|0
1652697250000|2022-05-16 10:34:10|3.58|2.18|3.59|2.19|3.59|2.19|3.58|2.18|0
1652697260000|2022-05-16 10:34:20|3.6|2.2|3.61|2.21|3.61|2.21|3.59|2.19|0
1652697270000|2022-05-16 10:34:30|3.6|2.2|3.6|2.2|3.6|2.2|3.6|2.2|0
1652697280000|2022-05-16 10:34:40|3.61|2.21|3.61|2.21|3.61|2.21|3.61|2.21|0
1652697300000|2022-05-16 10:35:00|3.63|2.23|3.63|2.23|3.63|2.23|3.63|2.23|0
1652697310000|2022-05-16 10:35:10|3.62|2.22|3.61|2.21|3.62|2.22|3.61|2.21|0
1652697320000|2022-05-16 10:35:20|3.62|2.22|3.61|2.21|3.62|2.22|3.61|2.21|0
1652697330000|2022-05-16 10:35:30|3.62|2.22|3.62|2.22|3.62|2.22|3.62|2.22|0
1652697340000|2022-05-16 10:35:40|3.61|2.21|3.61|2.21|3.61|2.21|3.61|2.21|0
1652697350000|2022-05-16 10:35:50|3.6|2.2|3.61|2.21|3.61|2.21|3.6|2.2|0
1652697360000|2022-05-16 10:36:00|3.6|2.2|3.6|2.2|3.6|2.2|3.6|2.2|0
1652697370000|2022-05-16 10:36:10|3.61|2.21|3.61|2.21|3.61|2.21|3.61|2.21|0
1652697380000|2022-05-16 10:36:20|3.6|2.2|3.6|2.2|3.6|2.2|3.59|2.19|0
1652697390000|2022-05-16 10:36:30|3.61|2.21|3.61|2.21|3.61|2.21|3.61|2.21|0
1652697430000|2022-05-16 10:37:10|3.63|2.23|3.61|2.21|3.63|2.23|3.61|2.21|0
1652697440000|2022-05-16 10:37:20|3.6|2.2|3.59|2.19|3.6|2.2|3.59|2.19|0
1652697450000|2022-05-16 10:37:30|3.61|2.21|3.61|2.21|3.61|2.21|3.61|2.21|0
1652697460000|2022-05-16 10:37:40|3.6|2.2|3.6|2.2|3.6|2.2|3.6|2.2|0
1652697480000|2022-05-16 10:38:00|3.62|2.22|3.61|2.21|3.62|2.22|3.61|2.21|0
1652697490000|2022-05-16 10:38:10|3.62|2.22|3.63|2.23|3.63|2.23|3.62|2.22|0
1652697500000|2022-05-16 10:38:20|3.64|2.24|3.66|2.26|3.67|2.27|3.64|2.24|0
1652697510000|2022-05-16 10:38:30|3.67|2.27|3.69|2.29|3.69|2.29|3.67|2.27|0
1652697520000|2022-05-16 10:38:40|3.7|2.3|3.7|2.3|3.7|2.3|3.7|2.3|0
1652697540000|2022-05-16 10:39:00|3.68|2.28|3.68|2.28|3.68|2.28|3.68|2.28|0
1652697550000|2022-05-16 10:39:10|3.67|2.27|3.66|2.26|3.67|2.27|3.66|2.26|0
1652697560000|2022-05-16 10:39:20|3.53|2.13|3.53|2.13|3.53|2.13|3.53|2.13|0
1652697580000|2022-05-16 10:39:40|3.54|2.14|3.59|2.19|3.59|2.19|3.54|2.14|0
1652697590000|2022-05-16 10:39:50|3.62|2.22|3.59|2.19|3.62|2.22|3.59|2.19|0
1652697600000|2022-05-16 10:40:00|3.6|2.2|3.58|2.18|3.6|2.2|3.58|2.18|0
1652697610000|2022-05-16 10:40:10|3.57|2.17|3.55|2.15|3.57|2.17|3.55|2.15|0
1652697620000|2022-05-16 10:40:20|3.54|2.14|3.54|2.14|3.54|2.14|3.54|2.14|0
1652697640000|2022-05-16 10:40:40|3.56|2.16|3.57|2.17|3.57|2.17|3.56|2.16|0
1652697650000|2022-05-16 10:40:50|3.56|2.16|3.58|2.18|3.58|2.18|3.56|2.16|0
1652697660000|2022-05-16 10:41:00|3.57|2.17|3.59|2.19|3.59|2.19|3.57|2.17|0
1652697670000|2022-05-16 10:41:10|3.6|2.2|3.59|2.19|3.6|2.2|3.59|2.19|0
1652697680000|2022-05-16 10:41:20|3.6|2.2|3.61|2.21|3.61|2.21|3.6|2.2|0
1652697690000|2022-05-16 10:41:30|3.6|2.2|3.6|2.2|3.6|2.2|3.59|2.19|0
1652697700000|2022-05-16 10:41:40|3.59|2.19|3.58|2.18|3.59|2.19|3.58|2.18|0
1652697710000|2022-05-16 10:41:50|3.57|2.17|3.59|2.19|3.59|2.19|3.57|2.17|0
1652697720000|2022-05-16 10:42:00|3.58|2.18|3.57|2.17|3.58|2.18|3.57|2.17|0
1652697730000|2022-05-16 10:42:10|3.56|2.16|3.57|2.17|3.57|2.17|3.56|2.16|0
1652697740000|2022-05-16 10:42:20|3.56|2.16|3.57|2.17|3.57|2.17|3.56|2.16|0
1652697750000|2022-05-16 10:42:30|3.55|2.15|3.55|2.15|3.55|2.15|3.55|2.15|0
1652697760000|2022-05-16 10:42:40|3.56|2.16|3.55|2.15|3.56|2.16|3.55|2.15|0
1652697770000|2022-05-16 10:42:50|3.53|2.13|3.55|2.15|3.55|2.15|3.53|2.13|0
1652697780000|2022-05-16 10:43:00|3.54|2.14|3.54|2.14|3.55|2.15|3.54|2.14|0
1652697790000|2022-05-16 10:43:10|3.53|2.13|3.52|2.12|3.53|2.13|3.52|2.12|0
1652697800000|2022-05-16 10:43:20|3.53|2.13|3.53|2.13|3.53|2.13|3.53|2.13|0
1652697810000|2022-05-16 10:43:30|3.54|2.14|3.54|2.14|3.54|2.14|3.53|2.13|0
1652697820000|2022-05-16 10:43:40|3.55|2.15|3.55|2.15|3.55|2.15|3.55|2.15|0
1652697830000|2022-05-16 10:43:50|3.56|2.16|3.56|2.16|3.56|2.16|3.56|2.16|0
1652697840000|2022-05-16 10:44:00|3.57|2.17|3.56|2.16|3.57|2.17|3.56|2.16|0
1652697850000|2022-05-16 10:44:10|3.57|2.17|3.57|2.17|3.57|2.17|3.57|2.17|0
1652697860000|2022-05-16 10:44:20|3.58|2.18|3.58|2.18|3.58|2.18|3.58|2.18|0
1652697870000|2022-05-16 10:44:30|3.57|2.17|3.57|2.17|3.57|2.17|3.57|2.17|0
1652697880000|2022-05-16 10:44:40|3.56|2.16|3.54|2.14|3.56|2.16|3.54|2.14|0
1652697890000|2022-05-16 10:44:50|3.55|2.15|3.55|2.15|3.55|2.15|3.55|2.15|0
1652697910000|2022-05-16 10:45:10|3.56|2.16|3.56|2.16|3.56|2.16|3.56|2.16|0
1652697920000|2022-05-16 10:45:20|3.55|2.15|3.55|2.15|3.55|2.15|3.55|2.15|0
1652697930000|2022-05-16 10:45:30|3.56|2.16|3.55|2.15|3.56|2.16|3.55|2.15|0
1652697940000|2022-05-16 10:45:40|3.56|2.16|3.57|2.17|3.58|2.18|3.56|2.16|0
1652697950000|2022-05-16 10:45:50|3.58|2.18|3.58|2.18|3.58|2.18|3.57|2.17|0
1652697960000|2022-05-16 10:46:00|3.57|2.17|3.56|2.16|3.57|2.17|3.56|2.16|0
1652697970000|2022-05-16 10:46:10|3.57|2.17|3.56|2.16|3.57|2.17|3.56|2.16|0
1652697980000|2022-05-16 10:46:20|3.54|2.14|3.54|2.14|3.54|2.14|3.54|2.14|0
1652697990000|2022-05-16 10:46:30|3.53|2.13|3.54|2.14|3.54|2.14|3.53|2.13|0
1652698000000|2022-05-16 10:46:40|3.55|2.15|3.56|2.16|3.56|2.16|3.55|2.15|0
1652698010000|2022-05-16 10:46:50|3.55|2.15|3.56|2.16|3.56|2.16|3.55|2.15|0
1652698050000|2022-05-16 10:47:30|3.57|2.17|3.57|2.17|3.57|2.17|3.56|2.16|0
1652698060000|2022-05-16 10:47:40|3.56|2.16|3.56|2.16|3.56|2.16|3.56|2.16|0
1652698070000|2022-05-16 10:47:50|3.55|2.15|3.55|2.15|3.55|2.15|3.55|2.15|0
1652698080000|2022-05-16 10:48:00|3.56|2.16|3.56|2.16|3.56|2.16|3.56|2.16|0
1652698090000|2022-05-16 10:48:10|3.58|2.18|3.58|2.18|3.58|2.18|3.58|2.18|0
1652698100000|2022-05-16 10:48:20|3.59|2.19|3.59|2.19|3.59|2.19|3.59|2.19|0
1652698110000|2022-05-16 10:48:30|3.6|2.2|3.6|2.2|3.61|2.21|3.6|2.2|0
1652698120000|2022-05-16 10:48:40|3.59|2.19|3.59|2.19|3.59|2.19|3.59|2.19|0
1652698130000|2022-05-16 10:48:50|3.58|2.18|3.57|2.17|3.58|2.18|3.57|2.17|0
1652698140000|2022-05-16 10:49:00|3.58|2.18|3.58|2.18|3.58|2.18|3.57|2.17|0
1652698150000|2022-05-16 10:49:10|3.57|2.17|3.57|2.17|3.57|2.17|3.57|2.17|0
1652698170000|2022-05-16 10:49:30|3.58|2.18|3.56|2.16|3.58|2.18|3.56|2.16|0
1652698180000|2022-05-16 10:49:40|3.55|2.15|3.56|2.16|3.56|2.16|3.55|2.15|0
1652698190000|2022-05-16 10:49:50|3.55|2.15|3.55|2.15|3.55|2.15|3.55|2.15|0
1652698200000|2022-05-16 10:50:00|3.56|2.16|3.56|2.16|3.56|2.16|3.56|2.16|0
1652698210000|2022-05-16 10:50:10|3.55|2.15|3.55|2.15|3.55|2.15|3.55|2.15|0
1652698220000|2022-05-16 10:50:20|3.56|2.16|3.55|2.15|3.56|2.16|3.55|2.15|0
1652698230000|2022-05-16 10:50:30|3.54|2.14|3.54|2.14|3.54|2.14|3.54|2.14|0
1652698250000|2022-05-16 10:50:50|3.53|2.13|3.53|2.13|3.54|2.14|3.53|2.13|0
1652698260000|2022-05-16 10:51:00|3.52|2.12|3.51|2.11|3.52|2.12|3.51|2.11|0
1652698270000|2022-05-16 10:51:10|3.5|2.1|3.49|2.09|3.5|2.1|3.49|2.09|0
1652698280000|2022-05-16 10:51:20|3.48|2.08|3.48|2.08|3.48|2.08|3.48|2.08|0
1652698290000|2022-05-16 10:51:30|3.49|2.09|3.48|2.08|3.49|2.09|3.48|2.08|0
1652698300000|2022-05-16 10:51:40|3.49|2.09|3.49|2.09|3.49|2.09|3.49|2.09|0
1652698310000|2022-05-16 10:51:50|3.48|2.08|3.48|2.08|3.48|2.08|3.48|2.08|0
1652698320000|2022-05-16 10:52:00|3.49|2.09|3.49|2.09|3.49|2.09|3.49|2.09|0
1652698330000|2022-05-16 10:52:10|3.5|2.1|3.5|2.1|3.5|2.1|3.49|2.09|0
1652698340000|2022-05-16 10:52:20|3.49|2.09|3.5|2.1|3.5|2.1|3.49|2.09|0
1652698350000|2022-05-16 10:52:30|3.49|2.09|3.48|2.08|3.49|2.09|3.48|2.08|0
1652698370000|2022-05-16 10:52:50|3.49|2.09|3.49|2.09|3.49|2.09|3.48|2.08|0
1652698380000|2022-05-16 10:53:00|3.51|2.11|3.52|2.12|3.52|2.12|3.51|2.11|0
1652698390000|2022-05-16 10:53:10|3.53|2.13|3.53|2.13|3.53|2.13|3.53|2.13|0
1652698400000|2022-05-16 10:53:20|3.52|2.12|3.51|2.11|3.52|2.12|3.51|2.11|0
1652698410000|2022-05-16 10:53:30|3.5|2.1|3.5|2.1|3.5|2.1|3.5|2.1|0
1652698420000|2022-05-16 10:53:40|3.49|2.09|3.5|2.1|3.5|2.1|3.49|2.09|0
1652698430000|2022-05-16 10:53:50|3.49|2.09|3.49|2.09|3.49|2.09|3.49|2.09|0
1652698440000|2022-05-16 10:54:00|3.5|2.1|3.49|2.09|3.5|2.1|3.49|2.09|0
1652698450000|2022-05-16 10:54:10|3.48|2.08|3.45|2.05|3.48|2.08|3.45|2.05|0
1652698460000|2022-05-16 10:54:20|3.46|2.06|3.46|2.06|3.46|2.06|3.46|2.06|0
1652698470000|2022-05-16 10:54:30|3.47|2.07|3.46|2.06|3.47|2.07|3.46|2.06|0
1652698490000|2022-05-16 10:54:50|3.45|2.05|3.45|2.05|3.45|2.05|3.45|2.05|0
1652698500000|2022-05-16 10:55:00|3.46|2.06|3.48|2.08|3.48|2.08|3.46|2.06|0
1652698510000|2022-05-16 10:55:10|3.49|2.09|3.48|2.08|3.49|2.09|3.48|2.08|0
1652698520000|2022-05-16 10:55:20|3.47|2.07|3.49|2.09|3.49|2.09|3.47|2.07|0
1652698540000|2022-05-16 10:55:40|3.5|2.1|3.49|2.09|3.5|2.1|3.49|2.09|0
1652698550000|2022-05-16 10:55:50|3.51|2.11|3.51|2.11|3.51|2.11|3.51|2.11|0
1652698560000|2022-05-16 10:56:00|3.52|2.12|3.51|2.11|3.52|2.12|3.51|2.11|0
1652698570000|2022-05-16 10:56:10|3.52|2.12|3.53|2.13|3.53|2.13|3.52|2.12|0
1652698580000|2022-05-16 10:56:20|3.52|2.12|3.52|2.12|3.52|2.12|3.51|2.11|0
1652698590000|2022-05-16 10:56:30|3.53|2.13|3.54|2.14|3.55|2.15|3.53|2.13|0
1652698610000|2022-05-16 10:56:50|3.55|2.15|3.53|2.13|3.55|2.15|3.53|2.13|0
1652698620000|2022-05-16 10:57:00|3.51|2.11|3.49|2.09|3.51|2.11|3.49|2.09|0
1652698630000|2022-05-16 10:57:10|3.5|2.1|3.49|2.09|3.5|2.1|3.49|2.09|0
1652698640000|2022-05-16 10:57:20|3.48|2.08|3.49|2.09|3.49|2.09|3.48|2.08|0
1652698650000|2022-05-16 10:57:30|3.48|2.08|3.5|2.1|3.5|2.1|3.48|2.08|0
1652698660000|2022-05-16 10:57:40|3.49|2.09|3.49|2.09|3.5|2.1|3.48|2.08|0
1652698670000|2022-05-16 10:57:50|3.48|2.08|3.48|2.08|3.48|2.08|3.48|2.08|0
1652698680000|2022-05-16 10:58:00|3.5|2.1|3.5|2.1|3.5|2.1|3.5|2.1|0
1652698690000|2022-05-16 10:58:10|3.51|2.11|3.51|2.11|3.51|2.11|3.51|2.11|0
1652698700000|2022-05-16 10:58:20|3.53|2.13|3.53|2.13|3.54|2.14|3.53|2.13|0
1652698720000|2022-05-16 10:58:40|3.54|2.14|3.54|2.14|3.54|2.14|3.52|2.12|0
1652698730000|2022-05-16 10:58:50|3.55|2.15|3.54|2.14|3.55|2.15|3.54|2.14|0
1652698740000|2022-05-16 10:59:00|3.55|2.15|3.55|2.15|3.55|2.15|3.54|2.14|0
1652698750000|2022-05-16 10:59:10|3.56|2.16|3.55|2.15|3.56|2.16|3.55|2.15|0
1652698760000|2022-05-16 10:59:20|3.56|2.16|3.56|2.16|3.56|2.16|3.56|2.16|0
1652698780000|2022-05-16 10:59:40|3.57|2.17|3.57|2.17|3.57|2.17|3.57|2.17|0
1652698790000|2022-05-16 10:59:50|3.56|2.16|3.49|2.09|3.56|2.16|3.49|2.09|0
1652698800000|2022-05-16 11:00:00|3.51|2.11|3.52|2.12|3.52|2.12|3.51|2.11|0
1652698810000|2022-05-16 11:00:10|3.54|2.14|3.54|2.14|3.54|2.14|3.54|2.14|0
1652698830000|2022-05-16 11:00:30|3.55|2.15|3.54|2.14|3.55|2.15|3.54|2.14|0
1652698840000|2022-05-16 11:00:40|3.55|2.15|3.55|2.15|3.55|2.15|3.55|2.15|0
1652698850000|2022-05-16 11:00:50|3.54|2.14|3.54|2.14|3.55|2.15|3.54|2.14|0
1652698860000|2022-05-16 11:01:00|3.52|2.12|3.51|2.11|3.52|2.12|3.51|2.11|0
1652698870000|2022-05-16 11:01:10|3.52|2.12|3.51|2.11|3.52|2.12|3.51|2.11|0
1652698880000|2022-05-16 11:01:20|3.52|2.12|3.53|2.13|3.53|2.13|3.52|2.12|0
1652698890000|2022-05-16 11:01:30|3.52|2.12|3.5|2.1|3.52|2.12|3.5|2.1|0
1652698910000|2022-05-16 11:01:50|3.49|2.09|3.49|2.09|3.49|2.09|3.48|2.08|0
1652698920000|2022-05-16 11:02:00|3.5|2.1|3.5|2.1|3.5|2.1|3.5|2.1|0
1652698930000|2022-05-16 11:02:10|3.49|2.09|3.49|2.09|3.49|2.09|3.49|2.09|0
1652698940000|2022-05-16 11:02:20|3.5|2.1|3.5|2.1|3.5|2.1|3.5|2.1|0
1652698960000|2022-05-16 11:02:40|3.49|2.09|3.49|2.09|3.49|2.09|3.49|2.09|0
1652698970000|2022-05-16 11:02:50|3.5|2.1|3.5|2.1|3.5|2.1|3.5|2.1|0
1652699030000|2022-05-16 11:03:50|3.49|2.09|3.5|2.1|3.5|2.1|3.49|2.09|0
1652699060000|2022-05-16 11:04:20|3.48|2.08|3.48|2.08|3.48|2.08|3.48|2.08|0
1652699070000|2022-05-16 11:04:30|3.49|2.09|3.49|2.09|3.49|2.09|3.48|2.08|0
1652699080000|2022-05-16 11:04:40|3.5|2.1|3.5|2.1|3.5|2.1|3.5|2.1|0
1652699100000|2022-05-16 11:05:00|3.49|2.09|3.5|2.1|3.5|2.1|3.49|2.09|0
1652699130000|2022-05-16 11:05:30|3.51|2.11|3.51|2.11|3.51|2.11|3.51|2.11|0
1652699140000|2022-05-16 11:05:40|3.53|2.13|3.54|2.14|3.54|2.14|3.53|2.13|0
1652699150000|2022-05-16 11:05:50|3.55|2.15|3.57|2.17|3.57|2.17|3.55|2.15|0
1652699160000|2022-05-16 11:06:00|3.55|2.15|3.55|2.15|3.55|2.15|3.55|2.15|0
1652699170000|2022-05-16 11:06:10|3.54|2.14|3.55|2.15|3.55|2.15|3.54|2.14|0
1652699180000|2022-05-16 11:06:20|3.57|2.17|3.58|2.18|3.58|2.18|3.57|2.17|0
1652699190000|2022-05-16 11:06:30|3.59|2.19|3.6|2.2|3.6|2.2|3.59|2.19|0
1652699200000|2022-05-16 11:06:40|3.58|2.18|3.56|2.16|3.58|2.18|3.56|2.16|0
1652699210000|2022-05-16 11:06:50|3.54|2.14|3.54|2.14|3.54|2.14|3.53|2.13|0
1652699220000|2022-05-16 11:07:00|3.55|2.15|3.56|2.16|3.56|2.16|3.55|2.15|0
1652699230000|2022-05-16 11:07:10|3.59|2.19|3.6|2.2|3.6|2.2|3.59|2.19|0
1652699240000|2022-05-16 11:07:20|3.59|2.19|3.6|2.2|3.6|2.2|3.59|2.19|0
1652699260000|2022-05-16 11:07:40|3.59|2.19|3.6|2.2|3.6|2.2|3.59|2.19|0
1652699270000|2022-05-16 11:07:50|3.61|2.21|3.6|2.2|3.61|2.21|3.6|2.2|0
1652699280000|2022-05-16 11:08:00|3.61|2.21|3.61|2.21|3.61|2.21|3.61|2.21|0
1652699290000|2022-05-16 11:08:10|3.62|2.22|3.63|2.23|3.63|2.23|3.62|2.22|0
1652699310000|2022-05-16 11:08:30|3.65|2.25|3.64|2.24|3.65|2.25|3.64|2.24|0
1652699320000|2022-05-16 11:08:40|3.63|2.23|3.65|2.25|3.65|2.25|3.63|2.23|0
1652699330000|2022-05-16 11:08:50|3.66|2.26|3.66|2.26|3.66|2.26|3.66|2.26|0
1652699340000|2022-05-16 11:09:00|3.65|2.25|3.61|2.21|3.65|2.25|3.61|2.21|0
1652699350000|2022-05-16 11:09:10|3.62|2.22|3.63|2.23|3.64|2.24|3.62|2.22|0
1652699360000|2022-05-16 11:09:20|3.64|2.24|3.62|2.22|3.64|2.24|3.62|2.22|0
1652699370000|2022-05-16 11:09:30|3.61|2.21|3.61|2.21|3.61|2.21|3.61|2.21|0
1652699380000|2022-05-16 11:09:40|3.63|2.23|3.62|2.22|3.63|2.23|3.62|2.22|0
1652699390000|2022-05-16 11:09:50|3.63|2.23|3.63|2.23|3.63|2.23|3.63|2.23|0
1652699400000|2022-05-16 11:10:00|3.62|2.22|3.6|2.2|3.62|2.22|3.6|2.2|0
1652699410000|2022-05-16 11:10:10|3.61|2.21|3.61|2.21|3.61|2.21|3.61|2.21|0
1652699420000|2022-05-16 11:10:20|3.62|2.22|3.61|2.21|3.62|2.22|3.61|2.21|0
1652699430000|2022-05-16 11:10:30|3.62|2.22|3.62|2.22|3.62|2.22|3.62|2.22|0
1652699440000|2022-05-16 11:10:40|3.61|2.21|3.61|2.21|3.62|2.22|3.61|2.21|0
1652699450000|2022-05-16 11:10:50|3.62|2.22|3.62|2.22|3.62|2.22|3.62|2.22|0
1652699460000|2022-05-16 11:11:00|3.61|2.21|3.61|2.21|3.61|2.21|3.61|2.21|0
1652699470000|2022-05-16 11:11:10|3.63|2.23|3.63|2.23|3.63|2.23|3.63|2.23|0
1652699480000|2022-05-16 11:11:20|3.61|2.21|3.62|2.22|3.62|2.22|3.61|2.21|0
1652699500000|2022-05-16 11:11:40|3.61|2.21|3.61|2.21|3.61|2.21|3.61|2.21|0
1652699520000|2022-05-16 11:12:00|3.62|2.22|3.63|2.23|3.63|2.23|3.62|2.22|0
1652699530000|2022-05-16 11:12:10|3.64|2.24|3.64|2.24|3.64|2.24|3.63|2.23|0
1652699540000|2022-05-16 11:12:20|3.63|2.23|3.65|2.25|3.65|2.25|3.63|2.23|0
1652699560000|2022-05-16 11:12:40|3.63|2.23|3.62|2.22|3.63|2.23|3.62|2.22|0
1652699580000|2022-05-16 11:13:00|3.63|2.23|3.63|2.23|3.63|2.23|3.63|2.23|0
1652699600000|2022-05-16 11:13:20|3.64|2.24|3.63|2.23|3.64|2.24|3.63|2.23|0
1652699610000|2022-05-16 11:13:30|3.64|2.24|3.62|2.22|3.64|2.24|3.62|2.22|0
1652699620000|2022-05-16 11:13:40|3.63|2.23|3.62|2.22|3.63|2.23|3.62|2.22|0
1652699630000|2022-05-16 11:13:50|3.61|2.21|3.61|2.21|3.62|2.22|3.61|2.21|0
1652699640000|2022-05-16 11:14:00|3.62|2.22|3.62|2.22|3.62|2.22|3.62|2.22|0
1652699650000|2022-05-16 11:14:10|3.61|2.21|3.62|2.22|3.62|2.22|3.61|2.21|0
1652699660000|2022-05-16 11:14:20|3.61|2.21|3.61|2.21|3.61|2.21|3.61|2.21|0
1652699670000|2022-05-16 11:14:30|3.59|2.19|3.58|2.18|3.59|2.19|3.58|2.18|0
1652699680000|2022-05-16 11:14:40|3.59|2.19|3.59|2.19|3.59|2.19|3.59|2.19|0
1652699690000|2022-05-16 11:14:50|3.51|2.11|3.52|2.12|3.52|2.12|3.51|2.11|0
1652699700000|2022-05-16 11:15:00|3.53|2.13|3.51|2.11|3.53|2.13|3.51|2.11|0
1652699710000|2022-05-16 11:15:10|3.53|2.13|3.53|2.13|3.53|2.13|3.52|2.12|0
1652699720000|2022-05-16 11:15:20|3.52|2.12|3.53|2.13|3.53|2.13|3.52|2.12|0
1652699730000|2022-05-16 11:15:30|3.54|2.14|3.54|2.14|3.54|2.14|3.54|2.14|0
1652699740000|2022-05-16 11:15:40|3.53|2.13|3.53|2.13|3.53|2.13|3.53|2.13|0
1652699750000|2022-05-16 11:15:50|3.52|2.12|3.52|2.12|3.52|2.12|3.52|2.12|0
1652699760000|2022-05-16 11:16:00|3.5|2.1|3.51|2.11|3.51|2.11|3.5|2.1|0
1652699770000|2022-05-16 11:16:10|3.52|2.12|3.53|2.13|3.53|2.13|3.52|2.12|0
1652699780000|2022-05-16 11:16:20|3.52|2.12|3.51|2.11|3.53|2.13|3.51|2.11|0
1652699800000|2022-05-16 11:16:40|3.5|2.1|3.5|2.1|3.5|2.1|3.5|2.1|0
1652699810000|2022-05-16 11:16:50|3.51|2.11|3.51|2.11|3.51|2.11|3.51|2.11|0
1652699820000|2022-05-16 11:17:00|3.48|2.08|3.49|2.09|3.49|2.09|3.47|2.07|0
1652699830000|2022-05-16 11:17:10|3.5|2.1|3.48|2.08|3.5|2.1|3.48|2.08|0
1652699840000|2022-05-16 11:17:20|3.49|2.09|3.5|2.1|3.5|2.1|3.49|2.09|0
1652699850000|2022-05-16 11:17:30|3.49|2.09|3.49|2.09|3.49|2.09|3.49|2.09|0
1652699860000|2022-05-16 11:17:40|3.5|2.1|3.51|2.11|3.51|2.11|3.5|2.1|0
1652699870000|2022-05-16 11:17:50|3.49|2.09|3.49|2.09|3.49|2.09|3.49|2.09|0
1652699880000|2022-05-16 11:18:00|3.5|2.1|3.49|2.09|3.5|2.1|3.49|2.09|0
1652699890000|2022-05-16 11:18:10|3.5|2.1|3.5|2.1|3.5|2.1|3.5|2.1|0
1652699900000|2022-05-16 11:18:20|3.51|2.11|3.51|2.11|3.51|2.11|3.51|2.11|0
1652699910000|2022-05-16 11:18:30|3.52|2.12|3.51|2.11|3.52|2.12|3.51|2.11|0
1652699920000|2022-05-16 11:18:40|3.52|2.12|3.51|2.11|3.52|2.12|3.51|2.11|0
1652699930000|2022-05-16 11:18:50|3.5|2.1|3.5|2.1|3.5|2.1|3.5|2.1|0
1652699940000|2022-05-16 11:19:00|3.51|2.11|3.51|2.11|3.51|2.11|3.51|2.11|0
1652699960000|2022-05-16 11:19:20|3.5|2.1|3.53|2.13|3.53|2.13|3.5|2.1|0
1652699970000|2022-05-16 11:19:30|3.54|2.14|3.53|2.13|3.54|2.14|3.53|2.13|0
1652699990000|2022-05-16 11:19:50|3.54|2.14|3.53|2.13|3.54|2.14|3.53|2.13|0
1652700000000|2022-05-16 11:20:00|3.54|2.14|3.56|2.16|3.56|2.16|3.54|2.14|0
1652700010000|2022-05-16 11:20:10|3.53|2.13|3.51|2.11|3.53|2.13|3.51|2.11|0
1652700020000|2022-05-16 11:20:20|3.5|2.1|3.5|2.1|3.5|2.1|3.5|2.1|0
1652700030000|2022-05-16 11:20:30|3.51|2.11|3.5|2.1|3.51|2.11|3.5|2.1|0
1652700060000|2022-05-16 11:21:00|3.51|2.11|3.51|2.11|3.51|2.11|3.5|2.1|0
1652700080000|2022-05-16 11:21:20|3.5|2.1|3.47|2.07|3.5|2.1|3.47|2.07|0
1652700100000|2022-05-16 11:21:40|3.45|2.05|3.45|2.05|3.45|2.05|3.45|2.05|0
1652700110000|2022-05-16 11:21:50|3.46|2.06|3.47|2.07|3.47|2.07|3.46|2.06|0
1652700120000|2022-05-16 11:22:00|3.48|2.08|3.5|2.1|3.5|2.1|3.48|2.08|0
1652700130000|2022-05-16 11:22:10|3.51|2.11|3.51|2.11|3.51|2.11|3.51|2.11|0
1652700160000|2022-05-16 11:22:40|3.53|2.13|3.53|2.13|3.53|2.13|3.53|2.13|0
1652700170000|2022-05-16 11:22:50|3.52|2.12|3.53|2.13|3.53|2.13|3.52|2.12|0
1652700190000|2022-05-16 11:23:10|3.54|2.14|3.54|2.14|3.54|2.14|3.54|2.14|0
1652700200000|2022-05-16 11:23:20|3.56|2.16|3.56|2.16|3.56|2.16|3.56|2.16|0
1652700210000|2022-05-16 11:23:30|3.55|2.15|3.56|2.16|3.56|2.16|3.55|2.15|0
1652700220000|2022-05-16 11:23:40|3.58|2.18|3.57|2.17|3.59|2.19|3.57|2.17|0
1652700230000|2022-05-16 11:23:50|3.56|2.16|3.56|2.16|3.56|2.16|3.56|2.16|0
1652700240000|2022-05-16 11:24:00|3.55|2.15|3.55|2.15|3.56|2.16|3.54|2.14|0
1652700250000|2022-05-16 11:24:10|3.54|2.14|3.55|2.15|3.55|2.15|3.54|2.14|0
1652700260000|2022-05-16 11:24:20|3.54|2.14|3.56|2.16|3.56|2.16|3.54|2.14|0
1652700270000|2022-05-16 11:24:30|3.57|2.17|3.57|2.17|3.57|2.17|3.57|2.17|0
1652700280000|2022-05-16 11:24:40|3.58|2.18|3.57|2.17|3.58|2.18|3.57|2.17|0
1652700290000|2022-05-16 11:24:50|3.56|2.16|3.56|2.16|3.56|2.16|3.56|2.16|0
1652700300000|2022-05-16 11:25:00|3.55|2.15|3.54|2.14|3.55|2.15|3.53|2.13|0
1652700310000|2022-05-16 11:25:10|3.55|2.15|3.53|2.13|3.56|2.16|3.53|2.13|0
1652700320000|2022-05-16 11:25:20|3.52|2.12|3.52|2.12|3.52|2.12|3.52|2.12|0
1652700330000|2022-05-16 11:25:30|3.53|2.13|3.52|2.12|3.53|2.13|3.52|2.12|0
1652700340000|2022-05-16 11:25:40|3.5|2.1|3.51|2.11|3.51|2.11|3.5|2.1|0
1652700360000|2022-05-16 11:26:00|3.52|2.12|3.53|2.13|3.53|2.13|3.52|2.12|0
1652700370000|2022-05-16 11:26:10|3.51|2.11|3.51|2.11|3.51|2.11|3.51|2.11|0
1652700390000|2022-05-16 11:26:30|3.5|2.1|3.53|2.13|3.53|2.13|3.5|2.1|0
1652700400000|2022-05-16 11:26:40|3.52|2.12|3.53|2.13|3.53|2.13|3.52|2.12|0
1652700410000|2022-05-16 11:26:50|3.52|2.12|3.52|2.12|3.52|2.12|3.52|2.12|0
1652700420000|2022-05-16 11:27:00|3.53|2.13|3.52|2.12|3.53|2.13|3.52|2.12|0
1652700430000|2022-05-16 11:27:10|3.51|2.11|3.51|2.11|3.51|2.11|3.51|2.11|0
1652700440000|2022-05-16 11:27:20|3.52|2.12|3.51|2.11|3.52|2.12|3.5|2.1|0
1652700450000|2022-05-16 11:27:30|3.5|2.1|3.49|2.09|3.5|2.1|3.49|2.09|0
1652700460000|2022-05-16 11:27:40|3.48|2.08|3.47|2.07|3.48|2.08|3.47|2.07|0
1652700480000|2022-05-16 11:28:00|3.48|2.08|3.47|2.07|3.48|2.08|3.47|2.07|0
1652700500000|2022-05-16 11:28:20|3.48|2.08|3.48|2.08|3.48|2.08|3.47|2.07|0
1652700510000|2022-05-16 11:28:30|3.47|2.07|3.47|2.07|3.47|2.07|3.47|2.07|0
1652700520000|2022-05-16 11:28:40|3.48|2.08|3.48|2.08|3.48|2.08|3.48|2.08|0
1652700540000|2022-05-16 11:29:00|3.47|2.07|3.47|2.07|3.47|2.07|3.46|2.06|0
1652700550000|2022-05-16 11:29:10|3.46|2.06|3.43|2.03|3.46|2.06|3.42|2.02|0
1652700560000|2022-05-16 11:29:20|3.42|2.02|3.4|2|3.42|2.02|3.4|2|0
1652700570000|2022-05-16 11:29:30|3.41|2.01|3.42|2.02|3.42|2.02|3.41|2.01|0
1652700580000|2022-05-16 11:29:40|3.43|2.03|3.43|2.03|3.43|2.03|3.43|2.03|0
1652700600000|2022-05-16 11:30:00|3.44|2.04|3.45|2.05|3.45|2.05|3.44|2.04|0
1652700610000|2022-05-16 11:30:10|3.44|2.04|3.45|2.05|3.45|2.05|3.43|2.03|0
1652700620000|2022-05-16 11:30:20|3.44|2.04|3.44|2.04|3.44|2.04|3.44|2.04|0
1652700640000|2022-05-16 11:30:40|3.43|2.03|3.42|2.02|3.43|2.03|3.42|2.02|0
1652700650000|2022-05-16 11:30:50|3.43|2.03|3.43|2.03|3.43|2.03|3.43|2.03|0
1652700660000|2022-05-16 11:31:00|3.42|2.02|3.42|2.02|3.42|2.02|3.42|2.02|0
1652700670000|2022-05-16 11:31:10|3.43|2.03|3.42|2.02|3.43|2.03|3.42|2.02|0
1652700680000|2022-05-16 11:31:20|3.41|2.01|3.43|2.03|3.43|2.03|3.41|2.01|0
1652700690000|2022-05-16 11:31:30|3.42|2.02|3.42|2.02|3.42|2.02|3.42|2.02|0
1652700700000|2022-05-16 11:31:40|3.4|2|3.43|2.03|3.43|2.03|3.4|2|0
1652700710000|2022-05-16 11:31:50|3.44|2.04|3.45|2.05|3.45|2.05|3.44|2.04|0
1652700720000|2022-05-16 11:32:00|3.43|2.03|3.41|2.01|3.43|2.03|3.41|2.01|0
1652700730000|2022-05-16 11:32:10|3.42|2.02|3.41|2.01|3.43|2.03|3.41|2.01|0
1652700760000|2022-05-16 11:32:40|3.43|2.03|3.42|2.02|3.43|2.03|3.42|2.02|0
1652700770000|2022-05-16 11:32:50|3.43|2.03|3.43|2.03|3.43|2.03|3.43|2.03|0
1652700780000|2022-05-16 11:33:00|3.41|2.01|3.42|2.02|3.42|2.02|3.41|2.01|0
1652700790000|2022-05-16 11:33:10|3.41|2.01|3.4|2|3.41|2.01|3.4|2|0
1652700810000|2022-05-16 11:33:30|3.41|2.01|3.4|2|3.41|2.01|3.4|2|0
1652700820000|2022-05-16 11:33:40|3.38|1.98|3.38|1.98|3.38|1.98|3.38|1.98|0
1652700830000|2022-05-16 11:33:50|3.39|1.99|3.37|1.97|3.4|2|3.37|1.97|0
1652700840000|2022-05-16 11:34:00|3.36|1.96|3.38|1.98|3.38|1.98|3.36|1.96|0
1652700850000|2022-05-16 11:34:10|3.37|1.97|3.38|1.98|3.38|1.98|3.37|1.97|0
1652700860000|2022-05-16 11:34:20|3.35|1.95|3.36|1.96|3.36|1.96|3.35|1.95|0
1652700870000|2022-05-16 11:34:30|3.37|1.97|3.37|1.97|3.37|1.97|3.36|1.96|0
1652700880000|2022-05-16 11:34:40|3.36|1.96|3.36|1.96|3.36|1.96|3.36|1.96|0
1652700890000|2022-05-16 11:34:50|3.37|1.97|3.36|1.96|3.37|1.97|3.36|1.96|0
1652700900000|2022-05-16 11:35:00|3.37|1.97|3.36|1.96|3.37|1.97|3.36|1.96|0
1652700910000|2022-05-16 11:35:10|3.35|1.95|3.37|1.97|3.37|1.97|3.35|1.95|0
1652700920000|2022-05-16 11:35:20|3.38|1.98|3.37|1.97|3.38|1.98|3.37|1.97|0
1652700930000|2022-05-16 11:35:30|3.38|1.98|3.37|1.97|3.38|1.98|3.37|1.97|0
1652700940000|2022-05-16 11:35:40|3.38|1.98|3.39|1.99|3.39|1.99|3.38|1.98|0
1652700950000|2022-05-16 11:35:50|3.38|1.98|3.38|1.98|3.38|1.98|3.38|1.98|0
1652700960000|2022-05-16 11:36:00|3.39|1.99|3.39|1.99|3.39|1.99|3.38|1.98|0
1652700970000|2022-05-16 11:36:10|3.38|1.98|3.38|1.98|3.38|1.98|3.38|1.98|0
1652700980000|2022-05-16 11:36:20|3.39|1.99|3.39|1.99|3.39|1.99|3.39|1.99|0
1652701000000|2022-05-16 11:36:40|3.38|1.98|3.39|1.99|3.4|2|3.38|1.98|0
1652701010000|2022-05-16 11:36:50|3.4|2|3.4|2|3.4|2|3.4|2|0
1652701020000|2022-05-16 11:37:00|3.39|1.99|3.39|1.99|3.39|1.99|3.39|1.99|0
1652701030000|2022-05-16 11:37:10|3.4|2|3.39|1.99|3.4|2|3.39|1.99|0
1652701050000|2022-05-16 11:37:30|3.4|2|3.4|2|3.4|2|3.4|2|0
1652701060000|2022-05-16 11:37:40|3.41|2.01|3.4|2|3.41|2.01|3.4|2|0
1652701080000|2022-05-16 11:38:00|3.41|2.01|3.41|2.01|3.41|2.01|3.4|2|0
1652701090000|2022-05-16 11:38:10|3.4|2|3.39|1.99|3.4|2|3.39|1.99|0
1652701100000|2022-05-16 11:38:20|3.4|2|3.4|2|3.4|2|3.4|2|0
1652701120000|2022-05-16 11:38:40|3.39|1.99|3.39|1.99|3.4|2|3.39|1.99|0
1652701130000|2022-05-16 11:38:50|3.4|2|3.4|2|3.4|2|3.4|2|0
1652701150000|2022-05-16 11:39:10|3.41|2.01|3.41|2.01|3.41|2.01|3.41|2.01|0
1652701160000|2022-05-16 11:39:20|3.4|2|3.4|2|3.4|2|3.4|2|0
1652701180000|2022-05-16 11:39:40|3.41|2.01|3.41|2.01|3.41|2.01|3.41|2.01|0
1652701190000|2022-05-16 11:39:50|3.39|1.99|3.39|1.99|3.39|1.99|3.39|1.99|0
1652701200000|2022-05-16 11:40:00|3.38|1.98|3.38|1.98|3.38|1.98|3.38|1.98|0
1652701210000|2022-05-16 11:40:10|3.39|1.99|3.39|1.99|3.4|2|3.39|1.99|0
1652701220000|2022-05-16 11:40:20|3.4|2|3.4|2|3.4|2|3.39|1.99|0
1652701230000|2022-05-16 11:40:30|3.39|1.99|3.39|1.99|3.4|2|3.39|1.99|0
1652701240000|2022-05-16 11:40:40|3.4|2|3.4|2|3.4|2|3.4|2|0
1652701250000|2022-05-16 11:40:50|3.41|2.01|3.41|2.01|3.41|2.01|3.41|2.01|0
1652701260000|2022-05-16 11:41:00|3.43|2.03|3.43|2.03|3.43|2.03|3.43|2.03|0
1652701270000|2022-05-16 11:41:10|3.44|2.04|3.43|2.03|3.44|2.04|3.43|2.03|0
1652701280000|2022-05-16 11:41:20|3.42|2.02|3.44|2.04|3.44|2.04|3.42|2.02|0
1652701290000|2022-05-16 11:41:30|3.43|2.03|3.43|2.03|3.43|2.03|3.43|2.03|0
1652701300000|2022-05-16 11:41:40|3.42|2.02|3.42|2.02|3.42|2.02|3.42|2.02|0
1652701310000|2022-05-16 11:41:50|3.41|2.01|3.4|2|3.41|2.01|3.4|2|0
1652701320000|2022-05-16 11:42:00|3.39|1.99|3.39|1.99|3.39|1.99|3.39|1.99|0
1652701330000|2022-05-16 11:42:10|3.4|2|3.45|2.05|3.45|2.05|3.4|2|0
1652701340000|2022-05-16 11:42:20|3.44|2.04|3.44|2.04|3.44|2.04|3.44|2.04|0
1652701350000|2022-05-16 11:42:30|3.42|2.02|3.42|2.02|3.43|2.03|3.42|2.02|0
1652701360000|2022-05-16 11:42:40|3.41|2.01|3.4|2|3.41|2.01|3.4|2|0
1652701370000|2022-05-16 11:42:50|3.41|2.01|3.41|2.01|3.41|2.01|3.4|2|0
1652701380000|2022-05-16 11:43:00|3.42|2.02|3.41|2.01|3.42|2.02|3.41|2.01|0
1652701390000|2022-05-16 11:43:10|3.42|2.02|3.43|2.03|3.43|2.03|3.42|2.02|0
1652701400000|2022-05-16 11:43:20|3.42|2.02|3.42|2.02|3.42|2.02|3.42|2.02|0
1652701410000|2022-05-16 11:43:30|3.43|2.03|3.44|2.04|3.45|2.05|3.43|2.03|0
1652701420000|2022-05-16 11:43:40|3.45|2.05|3.45|2.05|3.45|2.05|3.45|2.05|0
1652701430000|2022-05-16 11:43:50|3.44|2.04|3.44|2.04|3.44|2.04|3.44|2.04|0
1652701440000|2022-05-16 11:44:00|3.45|2.05|3.45|2.05|3.45|2.05|3.45|2.05|0
1652701450000|2022-05-16 11:44:10|3.44|2.04|3.45|2.05|3.45|2.05|3.44|2.04|0
1652701460000|2022-05-16 11:44:20|3.44|2.04|3.44|2.04|3.44|2.04|3.44|2.04|0
1652701480000|2022-05-16 11:44:40|3.43|2.03|3.43|2.03|3.43|2.03|3.43|2.03|0
1652701490000|2022-05-16 11:44:50|3.44|2.04|3.45|2.05|3.45|2.05|3.44|2.04|0
1652701510000|2022-05-16 11:45:10|3.46|2.06|3.46|2.06|3.46|2.06|3.45|2.05|0
1652701520000|2022-05-16 11:45:20|3.45|2.05|3.45|2.05|3.45|2.05|3.45|2.05|0
1652701530000|2022-05-16 11:45:30|3.44|2.04|3.44|2.04|3.44|2.04|3.44|2.04|0
1652701540000|2022-05-16 11:45:40|3.45|2.05|3.45|2.05|3.45|2.05|3.45|2.05|0
1652701570000|2022-05-16 11:46:10|3.43|2.03|3.43|2.03|3.43|2.03|3.43|2.03|0
1652701580000|2022-05-16 11:46:20|3.45|2.05|3.44|2.04|3.45|2.05|3.44|2.04|0
1652701590000|2022-05-16 11:46:30|3.43|2.03|3.45|2.05|3.45|2.05|3.43|2.03|0
1652701610000|2022-05-16 11:46:50|3.44|2.04|3.44|2.04|3.44|2.04|3.44|2.04|0
1652701620000|2022-05-16 11:47:00|3.45|2.05|3.44|2.04|3.45|2.05|3.44|2.04|0
1652701630000|2022-05-16 11:47:10|3.45|2.05|3.45|2.05|3.45|2.05|3.45|2.05|0
1652701640000|2022-05-16 11:47:20|3.46|2.06|3.46|2.06|3.46|2.06|3.46|2.06|0
1652701650000|2022-05-16 11:47:30|3.45|2.05|3.45|2.05|3.45|2.05|3.45|2.05|0
1652701660000|2022-05-16 11:47:40|3.47|2.07|3.47|2.07|3.47|2.07|3.47|2.07|0
1652701670000|2022-05-16 11:47:50|3.46|2.06|3.46|2.06|3.46|2.06|3.46|2.06|0
1652701680000|2022-05-16 11:48:00|3.45|2.05|3.45|2.05|3.45|2.05|3.45|2.05|0
1652701700000|2022-05-16 11:48:20|3.44|2.04|3.46|2.06|3.46|2.06|3.44|2.04|0
1652701710000|2022-05-16 11:48:30|3.45|2.05|3.46|2.06|3.46|2.06|3.45|2.05|0
1652701720000|2022-05-16 11:48:40|3.47|2.07|3.47|2.07|3.47|2.07|3.47|2.07|0
1652701730000|2022-05-16 11:48:50|3.46|2.06|3.46|2.06|3.46|2.06|3.46|2.06|0
1652701740000|2022-05-16 11:49:00|3.48|2.08|3.47|2.07|3.48|2.08|3.47|2.07|0
1652701760000|2022-05-16 11:49:20|3.48|2.08|3.51|2.11|3.51|2.11|3.48|2.08|0
1652701770000|2022-05-16 11:49:30|3.48|2.08|3.49|2.09|3.49|2.09|3.48|2.08|0
1652701780000|2022-05-16 11:49:40|3.48|2.08|3.48|2.08|3.48|2.08|3.48|2.08|0
1652701790000|2022-05-16 11:49:50|3.47|2.07|3.47|2.07|3.47|2.07|3.47|2.07|0
1652701800000|2022-05-16 11:50:00|3.46|2.06|3.45|2.05|3.46|2.06|3.45|2.05|0
1652701810000|2022-05-16 11:50:10|3.44|2.04|3.44|2.04|3.44|2.04|3.43|2.03|0
1652701820000|2022-05-16 11:50:20|3.43|2.03|3.43|2.03|3.43|2.03|3.43|2.03|0
1652701830000|2022-05-16 11:50:30|3.44|2.04|3.44|2.04|3.44|2.04|3.44|2.04|0
1652701840000|2022-05-16 11:50:40|3.43|2.03|3.44|2.04|3.45|2.05|3.43|2.03|0
1652701850000|2022-05-16 11:50:50|3.45|2.05|3.45|2.05|3.45|2.05|3.45|2.05|0
1652701860000|2022-05-16 11:51:00|3.44|2.04|3.44|2.04|3.45|2.05|3.44|2.04|0
1652701870000|2022-05-16 11:51:10|3.45|2.05|3.45|2.05|3.45|2.05|3.45|2.05|0
1652701880000|2022-05-16 11:51:20|3.46|2.06|3.45|2.05|3.46|2.06|3.45|2.05|0
1652701890000|2022-05-16 11:51:30|3.46|2.06|3.45|2.05|3.46|2.06|3.45|2.05|0
1652701900000|2022-05-16 11:51:40|3.46|2.06|3.46|2.06|3.46|2.06|3.46|2.06|0
1652701910000|2022-05-16 11:51:50|3.45|2.05|3.46|2.06|3.46|2.06|3.45|2.05|0
1652701920000|2022-05-16 11:52:00|3.45|2.05|3.44|2.04|3.45|2.05|3.44|2.04|0
1652701930000|2022-05-16 11:52:10|3.45|2.05|3.46|2.06|3.46|2.06|3.45|2.05|0
1652701940000|2022-05-16 11:52:20|3.47|2.07|3.48|2.08|3.48|2.08|3.47|2.07|0
1652701950000|2022-05-16 11:52:30|3.47|2.07|3.48|2.08|3.48|2.08|3.47|2.07|0
1652701960000|2022-05-16 11:52:40|3.5|2.1|3.5|2.1|3.5|2.1|3.5|2.1|0
1652701970000|2022-05-16 11:52:50|3.51|2.11|3.51|2.11|3.51|2.11|3.51|2.11|0
1652701980000|2022-05-16 11:53:00|3.5|2.1|3.5|2.1|3.5|2.1|3.5|2.1|0
1652702010000|2022-05-16 11:53:30|3.49|2.09|3.48|2.08|3.49|2.09|3.48|2.08|0
1652702020000|2022-05-16 11:53:40|3.5|2.1|3.5|2.1|3.5|2.1|3.5|2.1|0
1652702050000|2022-05-16 11:54:10|3.51|2.11|3.51|2.11|3.53|2.13|3.51|2.11|0
1652702060000|2022-05-16 11:54:20|3.53|2.13|3.54|2.14|3.54|2.14|3.53|2.13|0
1652702070000|2022-05-16 11:54:30|3.55|2.15|3.54|2.14|3.55|2.15|3.54|2.14|0
1652702080000|2022-05-16 11:54:40|3.55|2.15|3.56|2.16|3.57|2.17|3.55|2.15|0
1652702090000|2022-05-16 11:54:50|3.54|2.14|3.52|2.12|3.54|2.14|3.52|2.12|0
1652702100000|2022-05-16 11:55:00|3.53|2.13|3.54|2.14|3.54|2.14|3.53|2.13|0
1652702110000|2022-05-16 11:55:10|3.53|2.13|3.5|2.1|3.53|2.13|3.49|2.09|0
1652702140000|2022-05-16 11:55:40|3.48|2.08|3.47|2.07|3.48|2.08|3.47|2.07|0
1652702150000|2022-05-16 11:55:50|3.48|2.08|3.47|2.07|3.48|2.08|3.47|2.07|0
1652702170000|2022-05-16 11:56:10|3.46|2.06|3.47|2.07|3.47|2.07|3.46|2.06|0
1652702180000|2022-05-16 11:56:20|3.46|2.06|3.45|2.05|3.46|2.06|3.45|2.05|0
1652702190000|2022-05-16 11:56:30|3.44|2.04|3.45|2.05|3.45|2.05|3.44|2.04|0
1652702200000|2022-05-16 11:56:40|3.46|2.06|3.45|2.05|3.46|2.06|3.45|2.05|0
1652702210000|2022-05-16 11:56:50|3.46|2.06|3.45|2.05|3.46|2.06|3.45|2.05|0
1652702220000|2022-05-16 11:57:00|3.46|2.06|3.46|2.06|3.46|2.06|3.46|2.06|0
1652702230000|2022-05-16 11:57:10|3.47|2.07|3.4|2|3.47|2.07|3.4|2|0
1652702240000|2022-05-16 11:57:20|3.39|1.99|3.39|1.99|3.39|1.99|3.39|1.99|0
1652702260000|2022-05-16 11:57:40|3.4|2|3.42|2.02|3.42|2.02|3.4|2|0
1652702270000|2022-05-16 11:57:50|3.43|2.03|3.43|2.03|3.43|2.03|3.43|2.03|0
1652702280000|2022-05-16 11:58:00|3.44|2.04|3.45|2.05|3.45|2.05|3.44|2.04|0
1652702290000|2022-05-16 11:58:10|3.44|2.04|3.44|2.04|3.44|2.04|3.44|2.04|0
1652702300000|2022-05-16 11:58:20|3.42|2.02|3.42|2.02|3.42|2.02|3.42|2.02|0
1652702320000|2022-05-16 11:58:40|3.44|2.04|3.43|2.03|3.44|2.04|3.43|2.03|0
1652702330000|2022-05-16 11:58:50|3.44|2.04|3.43|2.03|3.44|2.04|3.43|2.03|0
1652702340000|2022-05-16 11:59:00|3.42|2.02|3.42|2.02|3.42|2.02|3.42|2.02|0
1652702350000|2022-05-16 11:59:10|3.43|2.03|3.43|2.03|3.43|2.03|3.43|2.03|0
1652702370000|2022-05-16 11:59:30|3.42|2.02|3.42|2.02|3.42|2.02|3.42|2.02|0
1652702380000|2022-05-16 11:59:40|3.43|2.03|3.43|2.03|3.43|2.03|3.43|2.03|0
1652702390000|2022-05-16 11:59:50|3.42|2.02|3.43|2.03|3.43|2.03|3.42|2.02|0
1652702400000|2022-05-16 12:00:00|3.45|2.05|3.42|2.02|3.45|2.05|3.42|2.02|0
1652702410000|2022-05-16 12:00:10|3.43|2.03|3.43|2.03|3.43|2.03|3.43|2.03|0
1652702440000|2022-05-16 12:00:40|3.42|2.02|3.42|2.02|3.43|2.03|3.42|2.02|0
1652702450000|2022-05-16 12:00:50|3.43|2.03|3.39|1.99|3.43|2.03|3.39|1.99|0
1652702460000|2022-05-16 12:01:00|3.4|2|3.36|1.96|3.4|2|3.36|1.96|0
1652702470000|2022-05-16 12:01:10|3.38|1.98|3.41|2.01|3.41|2.01|3.38|1.98|0
1652702480000|2022-05-16 12:01:20|3.42|2.02|3.5|2.1|3.5|2.1|3.42|2.02|0
1652702490000|2022-05-16 12:01:30|3.51|2.11|3.51|2.11|3.51|2.11|3.5|2.1|0
1652702500000|2022-05-16 12:01:40|3.5|2.1|3.5|2.1|3.5|2.1|3.5|2.1|0
1652702510000|2022-05-16 12:01:50|3.51|2.11|3.5|2.1|3.51|2.11|3.5|2.1|0
1652702520000|2022-05-16 12:02:00|3.53|2.13|3.52|2.12|3.53|2.13|3.51|2.11|0
1652702530000|2022-05-16 12:02:10|3.51|2.11|3.48|2.08|3.51|2.11|3.48|2.08|0
1652702540000|2022-05-16 12:02:20|3.47|2.07|3.44|2.04|3.47|2.07|3.44|2.04|0
1652702550000|2022-05-16 12:02:30|3.45|2.05|3.46|2.06|3.46|2.06|3.45|2.05|0
1652702560000|2022-05-16 12:02:40|3.45|2.05|3.47|2.07|3.47|2.07|3.45|2.05|0
1652702570000|2022-05-16 12:02:50|3.46|2.06|3.45|2.05|3.46|2.06|3.45|2.05|0
1652702580000|2022-05-16 12:03:00|3.44|2.04|3.41|2.01|3.45|2.05|3.41|2.01|0
1652702590000|2022-05-16 12:03:10|3.43|2.03|3.41|2.01|3.43|2.03|3.41|2.01|0
1652702610000|2022-05-16 12:03:30|3.42|2.02|3.41|2.01|3.42|2.02|3.41|2.01|0
1652702620000|2022-05-16 12:03:40|3.42|2.02|3.42|2.02|3.42|2.02|3.42|2.02|0
1652702630000|2022-05-16 12:03:50|3.41|2.01|3.42|2.02|3.42|2.02|3.41|2.01|0
1652702640000|2022-05-16 12:04:00|3.43|2.03|3.41|2.01|3.43|2.03|3.41|2.01|0
1652702650000|2022-05-16 12:04:10|3.4|2|3.41|2.01|3.41|2.01|3.4|2|0
1652702660000|2022-05-16 12:04:20|3.4|2|3.41|2.01|3.41|2.01|3.4|2|0
1652702670000|2022-05-16 12:04:30|3.4|2|3.4|2|3.4|2|3.4|2|0
1652702680000|2022-05-16 12:04:40|3.41|2.01|3.41|2.01|3.41|2.01|3.41|2.01|0
1652702700000|2022-05-16 12:05:00|3.42|2.02|3.41|2.01|3.42|2.02|3.41|2.01|0
1652702710000|2022-05-16 12:05:10|3.42|2.02|3.41|2.01|3.42|2.02|3.41|2.01|0
1652702720000|2022-05-16 12:05:20|3.42|2.02|3.41|2.01|3.42|2.02|3.41|2.01|0
1652702730000|2022-05-16 12:05:30|3.42|2.02|3.41|2.01|3.42|2.02|3.41|2.01|0
1652702740000|2022-05-16 12:05:40|3.4|2|3.38|1.98|3.4|2|3.38|1.98|0
1652702750000|2022-05-16 12:05:50|3.37|1.97|3.36|1.96|3.37|1.97|3.36|1.96|0
1652702770000|2022-05-16 12:06:10|3.38|1.98|3.38|1.98|3.38|1.98|3.38|1.98|0
1652702780000|2022-05-16 12:06:20|3.37|1.97|3.36|1.96|3.37|1.97|3.36|1.96|0
1652702790000|2022-05-16 12:06:30|3.35|1.95|3.35|1.95|3.35|1.95|3.35|1.95|0
1652702800000|2022-05-16 12:06:40|3.34|1.94|3.35|1.95|3.35|1.95|3.34|1.94|0
1652702810000|2022-05-16 12:06:50|3.36|1.96|3.36|1.96|3.36|1.96|3.36|1.96|0
1652702840000|2022-05-16 12:07:20|3.33|1.93|3.33|1.93|3.33|1.93|3.33|1.93|0
1652702870000|2022-05-16 12:07:50|3.34|1.94|3.34|1.94|3.34|1.94|3.34|1.94|0
1652702880000|2022-05-16 12:08:00|3.36|1.96|3.36|1.96|3.36|1.96|3.36|1.96|0
1652702890000|2022-05-16 12:08:10|3.35|1.95|3.36|1.96|3.36|1.96|3.35|1.95|0
1652702900000|2022-05-16 12:08:20|3.37|1.97|3.38|1.98|3.38|1.98|3.37|1.97|0
1652702910000|2022-05-16 12:08:30|3.37|1.97|3.34|1.94|3.37|1.97|3.34|1.94|0
1652702920000|2022-05-16 12:08:40|3.33|1.93|3.33|1.93|3.33|1.93|3.33|1.93|0
1652702930000|2022-05-16 12:08:50|3.34|1.94|3.35|1.95|3.35|1.95|3.34|1.94|0
1652702940000|2022-05-16 12:09:00|3.36|1.96|3.36|1.96|3.36|1.96|3.36|1.96|0
1652702950000|2022-05-16 12:09:10|3.37|1.97|3.36|1.96|3.37|1.97|3.36|1.96|0
1652702960000|2022-05-16 12:09:20|3.37|1.97|3.37|1.97|3.37|1.97|3.37|1.97|0
1652702970000|2022-05-16 12:09:30|3.38|1.98|3.39|1.99|3.39|1.99|3.38|1.98|0
1652702980000|2022-05-16 12:09:40|3.38|1.98|3.38|1.98|3.38|1.98|3.38|1.98|0
1652702990000|2022-05-16 12:09:50|3.39|1.99|3.38|1.98|3.41|2.01|3.38|1.98|0
1652703000000|2022-05-16 12:10:00|3.37|1.97|3.37|1.97|3.37|1.97|3.37|1.97|0
1652703010000|2022-05-16 12:10:10|3.38|1.98|3.37|1.97|3.38|1.98|3.37|1.97|0
1652703020000|2022-05-16 12:10:20|3.38|1.98|3.37|1.97|3.38|1.98|3.37|1.97|0
1652703030000|2022-05-16 12:10:30|3.36|1.96|3.37|1.97|3.37|1.97|3.36|1.96|0
1652703040000|2022-05-16 12:10:40|3.38|1.98|3.39|1.99|3.39|1.99|3.38|1.98|0
1652703050000|2022-05-16 12:10:50|3.41|2.01|3.41|2.01|3.41|2.01|3.41|2.01|0
1652703060000|2022-05-16 12:11:00|3.4|2|3.4|2|3.4|2|3.4|2|0
1652703070000|2022-05-16 12:11:10|3.39|1.99|3.39|1.99|3.39|1.99|3.38|1.98|0
1652703080000|2022-05-16 12:11:20|3.38|1.98|3.38|1.98|3.38|1.98|3.38|1.98|0
1652703090000|2022-05-16 12:11:30|3.41|2.01|3.41|2.01|3.41|2.01|3.41|2.01|0
1652703100000|2022-05-16 12:11:40|3.42|2.02|3.41|2.01|3.42|2.02|3.41|2.01|0
1652703120000|2022-05-16 12:12:00|3.42|2.02|3.41|2.01|3.42|2.02|3.41|2.01|0
1652703150000|2022-05-16 12:12:30|3.4|2|3.4|2|3.41|2.01|3.4|2|0
1652703160000|2022-05-16 12:12:40|3.39|1.99|3.41|2.01|3.41|2.01|3.39|1.99|0
1652703170000|2022-05-16 12:12:50|3.42|2.02|3.42|2.02|3.43|2.03|3.42|2.02|0
1652703180000|2022-05-16 12:13:00|3.41|2.01|3.41|2.01|3.41|2.01|3.41|2.01|0
1652703190000|2022-05-16 12:13:10|3.4|2|3.46|2.06|3.46|2.06|3.4|2|0
1652703200000|2022-05-16 12:13:20|3.47|2.07|3.47|2.07|3.47|2.07|3.47|2.07|0
1652703210000|2022-05-16 12:13:30|3.46|2.06|3.47|2.07|3.47|2.07|3.46|2.06|0
1652703220000|2022-05-16 12:13:40|3.46|2.06|3.47|2.07|3.47|2.07|3.46|2.06|0
1652703230000|2022-05-16 12:13:50|3.48|2.08|3.47|2.07|3.48|2.08|3.47|2.07|0
1652703240000|2022-05-16 12:14:00|3.48|2.08|3.5|2.1|3.5|2.1|3.48|2.08|0
1652703250000|2022-05-16 12:14:10|3.52|2.12|3.52|2.12|3.52|2.12|3.52|2.12|0
1652703260000|2022-05-16 12:14:20|3.51|2.11|3.51|2.11|3.52|2.12|3.51|2.11|0
1652703270000|2022-05-16 12:14:30|3.52|2.12|3.52|2.12|3.52|2.12|3.52|2.12|0
1652703280000|2022-05-16 12:14:40|3.53|2.13|3.51|2.11|3.53|2.13|3.51|2.11|0
1652703290000|2022-05-16 12:14:50|3.52|2.12|3.51|2.11|3.52|2.12|3.51|2.11|0
1652703310000|2022-05-16 12:15:10|3.52|2.12|3.54|2.14|3.54|2.14|3.52|2.12|0
1652703320000|2022-05-16 12:15:20|3.53|2.13|3.51|2.11|3.53|2.13|3.51|2.11|0
1652703330000|2022-05-16 12:15:30|3.5|2.1|3.51|2.11|3.51|2.11|3.49|2.09|0
1652703340000|2022-05-16 12:15:40|3.52|2.12|3.51|2.11|3.52|2.12|3.51|2.11|0
1652703350000|2022-05-16 12:15:50|3.5|2.1|3.5|2.1|3.5|2.1|3.5|2.1|0
1652703360000|2022-05-16 12:16:00|3.49|2.09|3.5|2.1|3.5|2.1|3.49|2.09|0
1652703380000|2022-05-16 12:16:20|3.51|2.11|3.5|2.1|3.51|2.11|3.5|2.1|0
1652703390000|2022-05-16 12:16:30|3.49|2.09|3.49|2.09|3.49|2.09|3.49|2.09|0
1652703410000|2022-05-16 12:16:50|3.5|2.1|3.51|2.11|3.51|2.11|3.5|2.1|0
1652703420000|2022-05-16 12:17:00|3.52|2.12|3.53|2.13|3.53|2.13|3.52|2.12|0
1652703430000|2022-05-16 12:17:10|3.52|2.12|3.52|2.12|3.53|2.13|3.52|2.12|0
1652703440000|2022-05-16 12:17:20|3.53|2.13|3.52|2.12|3.53|2.13|3.52|2.12|0
1652703450000|2022-05-16 12:17:30|3.53|2.13|3.53|2.13|3.53|2.13|3.52|2.12|0
1652703460000|2022-05-16 12:17:40|3.52|2.12|3.51|2.11|3.52|2.12|3.51|2.11|0
1652703470000|2022-05-16 12:17:50|3.5|2.1|3.5|2.1|3.5|2.1|3.49|2.09|0
1652703480000|2022-05-16 12:18:00|3.49|2.09|3.51|2.11|3.52|2.12|3.49|2.09|0
1652703490000|2022-05-16 12:18:10|3.5|2.1|3.5|2.1|3.5|2.1|3.5|2.1|0
1652703500000|2022-05-16 12:18:20|3.52|2.12|3.52|2.12|3.52|2.12|3.52|2.12|0
1652703510000|2022-05-16 12:18:30|3.53|2.13|3.53|2.13|3.53|2.13|3.53|2.13|0
1652703520000|2022-05-16 12:18:40|3.52|2.12|3.53|2.13|3.53|2.13|3.52|2.12|0
1652703530000|2022-05-16 12:18:50|3.52|2.12|3.51|2.11|3.52|2.12|3.51|2.11|0
1652703540000|2022-05-16 12:19:00|3.52|2.12|3.52|2.12|3.52|2.12|3.51|2.11|0
1652703550000|2022-05-16 12:19:10|3.51|2.11|3.53|2.13|3.53|2.13|3.51|2.11|0
1652703570000|2022-05-16 12:19:30|3.54|2.14|3.57|2.17|3.57|2.17|3.54|2.14|0
1652703580000|2022-05-16 12:19:40|3.59|2.19|3.57|2.17|3.59|2.19|3.57|2.17|0
1652703590000|2022-05-16 12:19:50|3.56|2.16|3.56|2.16|3.56|2.16|3.56|2.16|0
1652703600000|2022-05-16 12:20:00|3.57|2.17|3.57|2.17|3.59|2.19|3.57|2.17|0
1652703610000|2022-05-16 12:20:10|3.59|2.19|3.58|2.18|3.59|2.19|3.58|2.18|0
1652703620000|2022-05-16 12:20:20|3.57|2.17|3.56|2.16|3.57|2.17|3.56|2.16|0
1652703630000|2022-05-16 12:20:30|3.57|2.17|3.57|2.17|3.57|2.17|3.57|2.17|0
1652703650000|2022-05-16 12:20:50|3.58|2.18|3.59|2.19|3.59|2.19|3.58|2.18|0
1652703660000|2022-05-16 12:21:00|3.6|2.2|3.6|2.2|3.6|2.2|3.59|2.19|0
1652703670000|2022-05-16 12:21:10|3.59|2.19|3.59|2.19|3.6|2.2|3.59|2.19|0
1652703680000|2022-05-16 12:21:20|3.6|2.2|3.6|2.2|3.6|2.2|3.6|2.2|0
1652703690000|2022-05-16 12:21:30|3.59|2.19|3.59|2.19|3.6|2.2|3.59|2.19|0
1652703710000|2022-05-16 12:21:50|3.6|2.2|3.6|2.2|3.6|2.2|3.6|2.2|0
1652703720000|2022-05-16 12:22:00|3.59|2.19|3.59|2.19|3.59|2.19|3.59|2.19|0
1652703740000|2022-05-16 12:22:20|3.58|2.18|3.59|2.19|3.59|2.19|3.58|2.18|0
1652703750000|2022-05-16 12:22:30|3.6|2.2|3.63|2.23|3.63|2.23|3.6|2.2|0
1652703770000|2022-05-16 12:22:50|3.65|2.25|3.64|2.24|3.66|2.26|3.64|2.24|0
1652703780000|2022-05-16 12:23:00|3.65|2.25|3.65|2.25|3.66|2.26|3.65|2.25|0
1652703790000|2022-05-16 12:23:10|3.67|2.27|3.67|2.27|3.67|2.27|3.67|2.27|0
1652703800000|2022-05-16 12:23:20|3.66|2.26|3.65|2.25|3.66|2.26|3.65|2.25|0
1652703810000|2022-05-16 12:23:30|3.66|2.26|3.67|2.27|3.67|2.27|3.66|2.26|0
1652703820000|2022-05-16 12:23:40|3.68|2.28|3.68|2.28|3.69|2.29|3.68|2.28|0
1652703830000|2022-05-16 12:23:50|3.69|2.29|3.69|2.29|3.69|2.29|3.69|2.29|0
1652703840000|2022-05-16 12:24:00|3.68|2.28|3.68|2.28|3.69|2.29|3.68|2.28|0
1652703850000|2022-05-16 12:24:10|3.67|2.27|3.67|2.27|3.67|2.27|3.67|2.27|0
1652703860000|2022-05-16 12:24:20|3.68|2.28|3.68|2.28|3.68|2.28|3.68|2.28|0
1652703870000|2022-05-16 12:24:30|3.69|2.29|3.69|2.29|3.7|2.3|3.69|2.29|0
1652703880000|2022-05-16 12:24:40|3.7|2.3|3.69|2.29|3.7|2.3|3.69|2.29|0
1652703890000|2022-05-16 12:24:50|3.7|2.3|3.7|2.3|3.7|2.3|3.7|2.3|0
1652703900000|2022-05-16 12:25:00|3.68|2.28|3.67|2.27|3.68|2.28|3.67|2.27|0
1652703910000|2022-05-16 12:25:10|3.66|2.26|3.66|2.26|3.67|2.27|3.66|2.26|0
1652703920000|2022-05-16 12:25:20|3.67|2.27|3.68|2.28|3.69|2.29|3.67|2.27|0
1652703930000|2022-05-16 12:25:30|3.66|2.26|3.66|2.26|3.66|2.26|3.66|2.26|0
1652703950000|2022-05-16 12:25:50|3.65|2.25|3.66|2.26|3.71|2.31|3.65|2.25|0
1652703960000|2022-05-16 12:26:00|3.58|2.18|3.51|2.11|3.59|2.19|3.51|2.11|0
1652703970000|2022-05-16 12:26:10|3.49|2.09|3.46|2.06|3.49|2.09|3.45|2.05|0
1652703980000|2022-05-16 12:26:20|3.45|2.05|3.46|2.06|3.46|2.06|3.45|2.05|0
1652703990000|2022-05-16 12:26:30|3.3|1.9|3.3|1.9|3.3|1.9|3.28|1.88|0
1652704000000|2022-05-16 12:26:40|3.29|1.89|3.31|1.91|3.31|1.91|3.29|1.89|0
1652704010000|2022-05-16 12:26:50|3.32|1.92|3.33|1.93|3.33|1.93|3.32|1.92|0
1652704020000|2022-05-16 12:27:00|3.32|1.92|3.31|1.91|3.32|1.92|3.31|1.91|0
1652704030000|2022-05-16 12:27:10|3.33|1.93|3.35|1.95|3.35|1.95|3.33|1.93|0
1652704040000|2022-05-16 12:27:20|3.34|1.94|3.34|1.94|3.34|1.94|3.34|1.94|0
1652704090000|2022-05-16 12:28:10|3.35|1.95|3.36|1.96|3.36|1.96|3.35|1.95|0
1652704100000|2022-05-16 12:28:20|3.35|1.95|3.36|1.96|3.36|1.96|3.35|1.95|0
1652704110000|2022-05-16 12:28:30|3.37|1.97|3.38|1.98|3.38|1.98|3.37|1.97|0
1652704120000|2022-05-16 12:28:40|3.39|1.99|3.39|1.99|3.39|1.99|3.39|1.99|0
1652704130000|2022-05-16 12:28:50|3.41|2.01|3.4|2|3.41|2.01|3.4|2|0
1652704140000|2022-05-16 12:29:00|3.41|2.01|3.39|1.99|3.41|2.01|3.39|1.99|0
1652704150000|2022-05-16 12:29:10|3.38|1.98|3.39|1.99|3.39|1.99|3.38|1.98|0
1652704160000|2022-05-16 12:29:20|3.4|2|3.4|2|3.4|2|3.4|2|0
1652704170000|2022-05-16 12:29:30|3.39|1.99|3.39|1.99|3.39|1.99|3.39|1.99|0
1652704180000|2022-05-16 12:29:40|3.41|2.01|3.41|2.01|3.41|2.01|3.41|2.01|0
1652704190000|2022-05-16 12:29:50|3.39|1.99|3.39|1.99|3.39|1.99|3.39|1.99|0
1652704200000|2022-05-16 12:30:00|3.4|2|3.37|1.97|3.4|2|3.37|1.97|0
1652704210000|2022-05-16 12:30:10|3.36|1.96|3.36|1.96|3.36|1.96|3.36|1.96|0
1652704220000|2022-05-16 12:30:20|3.35|1.95|3.36|1.96|3.36|1.96|3.35|1.95|0
1652704230000|2022-05-16 12:30:30|3.37|1.97|3.39|1.99|3.39|1.99|3.37|1.97|0
1652704240000|2022-05-16 12:30:40|3.36|1.96|3.38|1.98|3.38|1.98|3.36|1.96|0
1652704250000|2022-05-16 12:30:50|3.36|1.96|3.33|1.93|3.36|1.96|3.33|1.93|0
1652704270000|2022-05-16 12:31:10|3.34|1.94|3.33|1.93|3.34|1.94|3.33|1.93|0
1652704280000|2022-05-16 12:31:20|3.34|1.94|3.34|1.94|3.35|1.95|3.34|1.94|0
1652704290000|2022-05-16 12:31:30|3.33|1.93|3.34|1.94|3.34|1.94|3.33|1.93|0
1652704300000|2022-05-16 12:31:40|3.33|1.93|3.33|1.93|3.34|1.94|3.33|1.93|0
1652704310000|2022-05-16 12:31:50|3.34|1.94|3.33|1.93|3.34|1.94|3.33|1.93|0
1652704320000|2022-05-16 12:32:00|3.32|1.92|3.31|1.91|3.32|1.92|3.31|1.91|0
1652704330000|2022-05-16 12:32:10|3.32|1.92|3.32|1.92|3.32|1.92|3.32|1.92|0
1652704350000|2022-05-16 12:32:30|3.33|1.93|3.33|1.93|3.33|1.93|3.32|1.92|0
1652704360000|2022-05-16 12:32:40|3.34|1.94|3.34|1.94|3.34|1.94|3.34|1.94|0
1652704370000|2022-05-16 12:32:50|3.36|1.96|3.39|1.99|3.39|1.99|3.36|1.96|0
1652704380000|2022-05-16 12:33:00|3.4|2|3.39|1.99|3.4|2|3.39|1.99|0
1652704390000|2022-05-16 12:33:10|3.4|2|3.4|2|3.4|2|3.4|2|0
1652704400000|2022-05-16 12:33:20|3.42|2.02|3.45|2.05|3.45|2.05|3.42|2.02|0
1652704410000|2022-05-16 12:33:30|3.43|2.03|3.47|2.07|3.47|2.07|3.43|2.03|0
1652704420000|2022-05-16 12:33:40|3.49|2.09|3.58|2.18|3.58|2.18|3.49|2.09|0
1652704430000|2022-05-16 12:33:50|3.54|2.14|3.55|2.15|3.55|2.15|3.54|2.14|0
1652704440000|2022-05-16 12:34:00|3.54|2.14|3.55|2.15|3.55|2.15|3.54|2.14|0
1652704450000|2022-05-16 12:34:10|3.54|2.14|3.51|2.11|3.54|2.14|3.51|2.11|0
1652704460000|2022-05-16 12:34:20|3.53|2.13|3.53|2.13|3.54|2.14|3.53|2.13|0
1652704470000|2022-05-16 12:34:30|3.52|2.12|3.55|2.15|3.55|2.15|3.52|2.12|0
1652704480000|2022-05-16 12:34:40|3.58|2.18|3.59|2.19|3.59|2.19|3.57|2.17|0
1652704490000|2022-05-16 12:34:50|3.56|2.16|3.59|2.19|3.59|2.19|3.56|2.16|0
1652704500000|2022-05-16 12:35:00|3.57|2.17|3.59|2.19|3.59|2.19|3.57|2.17|0
1652704510000|2022-05-16 12:35:10|3.58|2.18|3.59|2.19|3.59|2.19|3.58|2.18|0
1652704520000|2022-05-16 12:35:20|3.61|2.21|3.59|2.19|3.61|2.21|3.59|2.19|0
1652704530000|2022-05-16 12:35:30|3.6|2.2|3.62|2.22|3.62|2.22|3.6|2.2|0
1652704540000|2022-05-16 12:35:40|3.63|2.23|3.63|2.23|3.63|2.23|3.62|2.22|0
1652704560000|2022-05-16 12:36:00|3.62|2.22|3.59|2.19|3.62|2.22|3.59|2.19|0
1652704570000|2022-05-16 12:36:10|3.57|2.17|3.57|2.17|3.57|2.17|3.57|2.17|0
1652704580000|2022-05-16 12:36:20|3.55|2.15|3.54|2.14|3.55|2.15|3.53|2.13|0
1652704590000|2022-05-16 12:36:30|3.51|2.11|3.52|2.12|3.52|2.12|3.51|2.11|0
1652704600000|2022-05-16 12:36:40|3.51|2.11|3.5|2.1|3.51|2.11|3.5|2.1|0
1652704610000|2022-05-16 12:36:50|3.51|2.11|3.51|2.11|3.51|2.11|3.51|2.11|0
1652704620000|2022-05-16 12:37:00|3.52|2.12|3.51|2.11|3.52|2.12|3.51|2.11|0
1652704630000|2022-05-16 12:37:10|3.52|2.12|3.51|2.11|3.52|2.12|3.51|2.11|0
1652704640000|2022-05-16 12:37:20|3.48|2.08|3.49|2.09|3.5|2.1|3.48|2.08|0
1652704650000|2022-05-16 12:37:30|3.48|2.08|3.48|2.08|3.48|2.08|3.48|2.08|0
1652704660000|2022-05-16 12:37:40|3.49|2.09|3.5|2.1|3.5|2.1|3.48|2.08|0
1652704670000|2022-05-16 12:37:50|3.51|2.11|3.51|2.11|3.51|2.11|3.5|2.1|0
1652704690000|2022-05-16 12:38:10|3.52|2.12|3.51|2.11|3.52|2.12|3.51|2.11|0
1652704700000|2022-05-16 12:38:20|3.5|2.1|3.51|2.11|3.51|2.11|3.5|2.1|0
1652704710000|2022-05-16 12:38:30|3.5|2.1|3.49|2.09|3.5|2.1|3.49|2.09|0
1652704720000|2022-05-16 12:38:40|3.51|2.11|3.51|2.11|3.51|2.11|3.51|2.11|0
1652704730000|2022-05-16 12:38:50|3.53|2.13|3.54|2.14|3.54|2.14|3.53|2.13|0
1652704740000|2022-05-16 12:39:00|3.52|2.12|3.51|2.11|3.52|2.12|3.51|2.11|0
1652704750000|2022-05-16 12:39:10|3.52|2.12|3.51|2.11|3.52|2.12|3.51|2.11|0
1652704760000|2022-05-16 12:39:20|3.53|2.13|3.53|2.13|3.53|2.13|3.53|2.13|0
1652704770000|2022-05-16 12:39:30|3.52|2.12|3.54|2.14|3.54|2.14|3.52|2.12|0
1652704780000|2022-05-16 12:39:40|3.53|2.13|3.53|2.13|3.54|2.14|3.53|2.13|0
1652704790000|2022-05-16 12:39:50|3.54|2.14|3.53|2.13|3.54|2.14|3.53|2.13|0
1652704800000|2022-05-16 12:40:00|3.52|2.12|3.52|2.12|3.52|2.12|3.52|2.12|0
1652704810000|2022-05-16 12:40:10|3.51|2.11|3.51|2.11|3.51|2.11|3.51|2.11|0
1652704820000|2022-05-16 12:40:20|3.5|2.1|3.51|2.11|3.51|2.11|3.5|2.1|0
1652704830000|2022-05-16 12:40:30|3.5|2.1|3.49|2.09|3.5|2.1|3.49|2.09|0
1652704840000|2022-05-16 12:40:40|3.48|2.08|3.46|2.06|3.49|2.09|3.46|2.06|0
1652704850000|2022-05-16 12:40:50|3.47|2.07|3.44|2.04|3.47|2.07|3.44|2.04|0
1652704860000|2022-05-16 12:41:00|3.42|2.02|3.4|2|3.42|2.02|3.4|2|0
1652704870000|2022-05-16 12:41:10|3.39|1.99|3.41|2.01|3.41|2.01|3.39|1.99|0
1652704880000|2022-05-16 12:41:20|3.42|2.02|3.42|2.02|3.42|2.02|3.42|2.02|0
1652704890000|2022-05-16 12:41:30|3.41|2.01|3.42|2.02|3.43|2.03|3.41|2.01|0
1652704900000|2022-05-16 12:41:40|3.41|2.01|3.43|2.03|3.43|2.03|3.41|2.01|0
1652704910000|2022-05-16 12:41:50|3.44|2.04|3.41|2.01|3.44|2.04|3.41|2.01|0
1652704920000|2022-05-16 12:42:00|3.42|2.02|3.42|2.02|3.42|2.02|3.41|2.01|0
1652704930000|2022-05-16 12:42:10|3.43|2.03|3.44|2.04|3.44|2.04|3.43|2.03|0
1652704940000|2022-05-16 12:42:20|3.45|2.05|3.44|2.04|3.45|2.05|3.44|2.04|0
1652704950000|2022-05-16 12:42:30|3.45|2.05|3.46|2.06|3.46|2.06|3.45|2.05|0
1652704960000|2022-05-16 12:42:40|3.44|2.04|3.43|2.03|3.44|2.04|3.43|2.03|0
1652704970000|2022-05-16 12:42:50|3.42|2.02|3.42|2.02|3.42|2.02|3.42|2.02|0
1652704980000|2022-05-16 12:43:00|3.41|2.01|3.41|2.01|3.41|2.01|3.41|2.01|0
1652704990000|2022-05-16 12:43:10|3.43|2.03|3.42|2.02|3.44|2.04|3.42|2.02|0
1652705000000|2022-05-16 12:43:20|3.43|2.03|3.43|2.03|3.43|2.03|3.41|2.01|0
1652705010000|2022-05-16 12:43:30|3.44|2.04|3.44|2.04|3.44|2.04|3.44|2.04|0
1652705020000|2022-05-16 12:43:40|3.45|2.05|3.45|2.05|3.45|2.05|3.45|2.05|0
1652705030000|2022-05-16 12:43:50|3.46|2.06|3.44|2.04|3.46|2.06|3.44|2.04|0
1652705050000|2022-05-16 12:44:10|3.45|2.05|3.44|2.04|3.45|2.05|3.44|2.04|0
1652705060000|2022-05-16 12:44:20|3.45|2.05|3.44|2.04|3.45|2.05|3.44|2.04|0
1652705070000|2022-05-16 12:44:30|3.43|2.03|3.41|2.01|3.43|2.03|3.41|2.01|0
1652705080000|2022-05-16 12:44:40|3.4|2|3.41|2.01|3.41|2.01|3.4|2|0
1652705120000|2022-05-16 12:45:20|3.4|2|3.4|2|3.41|2.01|3.4|2|0
1652705130000|2022-05-16 12:45:30|3.39|1.99|3.39|1.99|3.39|1.99|3.38|1.98|0
1652705140000|2022-05-16 12:45:40|3.38|1.98|3.4|2|3.4|2|3.38|1.98|0
1652705150000|2022-05-16 12:45:50|3.41|2.01|3.4|2|3.41|2.01|3.4|2|0
1652705160000|2022-05-16 12:46:00|3.39|1.99|3.41|2.01|3.41|2.01|3.39|1.99|0
1652705170000|2022-05-16 12:46:10|3.4|2|3.41|2.01|3.41|2.01|3.4|2|0
1652705180000|2022-05-16 12:46:20|3.39|1.99|3.38|1.98|3.39|1.99|3.38|1.98|0
1652705190000|2022-05-16 12:46:30|3.39|1.99|3.38|1.98|3.39|1.99|3.38|1.98|0
1652705200000|2022-05-16 12:46:40|3.36|1.96|3.35|1.95|3.36|1.96|3.35|1.95|0
1652705210000|2022-05-16 12:46:50|3.34|1.94|3.34|1.94|3.34|1.94|3.34|1.94|0
1652705220000|2022-05-16 12:47:00|3.33|1.93|3.34|1.94|3.34|1.94|3.32|1.92|0
1652705230000|2022-05-16 12:47:10|3.33|1.93|3.32|1.92|3.33|1.93|3.32|1.92|0
1652705250000|2022-05-16 12:47:30|3.33|1.93|3.34|1.94|3.34|1.94|3.33|1.93|0
1652705260000|2022-05-16 12:47:40|3.35|1.95|3.34|1.94|3.35|1.95|3.34|1.94|0
1652705270000|2022-05-16 12:47:50|3.33|1.93|3.34|1.94|3.34|1.94|3.33|1.93|0
1652705280000|2022-05-16 12:48:00|3.33|1.93|3.32|1.92|3.33|1.93|3.32|1.92|0
1652705290000|2022-05-16 12:48:10|3.31|1.91|3.31|1.91|3.32|1.92|3.3|1.9|0
1652705300000|2022-05-16 12:48:20|3.3|1.9|3.29|1.89|3.3|1.9|3.29|1.89|0
1652705310000|2022-05-16 12:48:30|3.28|1.88|3.28|1.88|3.29|1.89|3.28|1.88|0
1652705320000|2022-05-16 12:48:40|3.27|1.87|3.3|1.9|3.3|1.9|3.27|1.87|0
1652705330000|2022-05-16 12:48:50|3.29|1.89|3.27|1.87|3.29|1.89|3.27|1.87|0
1652705340000|2022-05-16 12:49:00|3.28|1.88|3.3|1.9|3.3|1.9|3.28|1.88|0
1652705350000|2022-05-16 12:49:10|3.29|1.89|3.29|1.89|3.29|1.89|3.29|1.89|0
1652705360000|2022-05-16 12:49:20|3.28|1.88|3.28|1.88|3.29|1.89|3.28|1.88|0
1652705370000|2022-05-16 12:49:30|3.27|1.87|3.29|1.89|3.29|1.89|3.27|1.87|0
1652705380000|2022-05-16 12:49:40|3.3|1.9|3.28|1.88|3.3|1.9|3.28|1.88|0
1652705390000|2022-05-16 12:49:50|3.3|1.9|3.29|1.89|3.3|1.9|3.29|1.89|0
1652705400000|2022-05-16 12:50:00|3.28|1.88|3.29|1.89|3.3|1.9|3.28|1.88|0
1652705410000|2022-05-16 12:50:10|3.3|1.9|3.31|1.91|3.31|1.91|3.29|1.89|0
1652705420000|2022-05-16 12:50:20|3.32|1.92|3.3|1.9|3.32|1.92|3.3|1.9|0
1652705430000|2022-05-16 12:50:30|3.31|1.91|3.32|1.92|3.32|1.92|3.31|1.91|0
1652705460000|2022-05-16 12:51:00|3.31|1.91|3.31|1.91|3.31|1.91|3.31|1.91|0
1652705470000|2022-05-16 12:51:10|3.3|1.9|3.31|1.91|3.31|1.91|3.3|1.9|0
1652705480000|2022-05-16 12:51:20|3.3|1.9|3.3|1.9|3.3|1.9|3.3|1.9|0
1652705490000|2022-05-16 12:51:30|3.31|1.91|3.31|1.91|3.31|1.91|3.31|1.91|0
1652705500000|2022-05-16 12:51:40|3.3|1.9|3.29|1.89|3.3|1.9|3.29|1.89|0
1652705520000|2022-05-16 12:52:00|3.28|1.88|3.29|1.89|3.29|1.89|3.28|1.88|0
1652705530000|2022-05-16 12:52:10|3.28|1.88|3.28|1.88|3.28|1.88|3.28|1.88|0
1652705540000|2022-05-16 12:52:20|3.29|1.89|3.29|1.89|3.29|1.89|3.29|1.89|0
1652705560000|2022-05-16 12:52:40|3.3|1.9|3.31|1.91|3.31|1.91|3.3|1.9|0
1652705570000|2022-05-16 12:52:50|3.32|1.92|3.32|1.92|3.32|1.92|3.32|1.92|0
1652705580000|2022-05-16 12:53:00|3.31|1.91|3.32|1.92|3.32|1.92|3.31|1.91|0
1652705590000|2022-05-16 12:53:10|3.33|1.93|3.32|1.92|3.33|1.93|3.32|1.92|0
1652705600000|2022-05-16 12:53:20|3.33|1.93|3.33|1.93|3.34|1.94|3.33|1.93|0
1652705610000|2022-05-16 12:53:30|3.34|1.94|3.33|1.93|3.34|1.94|3.33|1.93|0
1652705620000|2022-05-16 12:53:40|3.32|1.92|3.32|1.92|3.32|1.92|3.32|1.92|0
1652705650000|2022-05-16 12:54:10|3.31|1.91|3.31|1.91|3.31|1.91|3.31|1.91|0
1652705660000|2022-05-16 12:54:20|3.32|1.92|3.32|1.92|3.32|1.92|3.32|1.92|0
1652705670000|2022-05-16 12:54:30|3.33|1.93|3.33|1.93|3.33|1.93|3.33|1.93|0
1652705680000|2022-05-16 12:54:40|3.34|1.94|3.32|1.92|3.34|1.94|3.32|1.92|0
1652705710000|2022-05-16 12:55:10|3.34|1.94|3.33|1.93|3.34|1.94|3.33|1.93|0
1652705720000|2022-05-16 12:55:20|3.32|1.92|3.32|1.92|3.32|1.92|3.31|1.91|0
1652705730000|2022-05-16 12:55:30|3.33|1.93|3.33|1.93|3.33|1.93|3.33|1.93|0
1652705740000|2022-05-16 12:55:40|3.32|1.92|3.32|1.92|3.32|1.92|3.31|1.91|0
1652705750000|2022-05-16 12:55:50|3.33|1.93|3.33|1.93|3.33|1.93|3.33|1.93|0
1652705760000|2022-05-16 12:56:00|3.32|1.92|3.32|1.92|3.32|1.92|3.32|1.92|0
1652705780000|2022-05-16 12:56:20|3.31|1.91|3.3|1.9|3.31|1.91|3.3|1.9|0
1652705790000|2022-05-16 12:56:30|3.31|1.91|3.3|1.9|3.31|1.91|3.3|1.9|0
1652705800000|2022-05-16 12:56:40|3.29|1.89|3.29|1.89|3.29|1.89|3.29|1.89|0
1652705810000|2022-05-16 12:56:50|3.27|1.87|3.27|1.87|3.27|1.87|3.27|1.87|0
1652705820000|2022-05-16 12:57:00|3.26|1.86|3.27|1.87|3.27|1.87|3.26|1.86|0
1652705840000|2022-05-16 12:57:20|3.25|1.85|3.22|1.82|3.25|1.85|3.22|1.82|0
1652705850000|2022-05-16 12:57:30|3.2|1.8|3.19|1.79|3.2|1.8|3.19|1.79|0
1652705860000|2022-05-16 12:57:40|3.18|1.78|3.15|1.75|3.18|1.78|3.15|1.75|0
1652705870000|2022-05-16 12:57:50|3.14|1.74|3.21|1.81|3.29|1.89|3.13|1.73|0
1652705890000|2022-05-16 12:58:10|3.22|1.82|3.23|1.83|3.23|1.83|3.22|1.82|0
1652705900000|2022-05-16 12:58:20|3.22|1.82|3.26|1.86|3.26|1.86|3.22|1.82|0
1652705910000|2022-05-16 12:58:30|3.25|1.85|3.24|1.84|3.25|1.85|3.24|1.84|0
1652705920000|2022-05-16 12:58:40|3.25|1.85|3.23|1.83|3.25|1.85|3.23|1.83|0
1652705940000|2022-05-16 12:59:00|3.17|1.77|3.19|1.79|3.19|1.79|3.17|1.77|0
1652705960000|2022-05-16 12:59:20|3.18|1.78|3.19|1.79|3.19|1.79|3.18|1.78|0
1652705970000|2022-05-16 12:59:30|3.18|1.78|3.18|1.78|3.18|1.78|3.17|1.77|0
1652705980000|2022-05-16 12:59:40|3.17|1.77|3.17|1.77|3.17|1.77|3.17|1.77|0
1652705990000|2022-05-16 12:59:50|3.18|1.78|3.18|1.78|3.18|1.78|3.18|1.78|0
1652706000000|2022-05-16 13:00:00|3.19|1.79|3.19|1.79|3.19|1.79|3.19|1.79|0
1652706010000|2022-05-16 13:00:10|3.18|1.78|3.16|1.76|3.18|1.78|3.16|1.76|0
1652706020000|2022-05-16 13:00:20|3.17|1.77|3.17|1.77|3.17|1.77|3.17|1.77|0
1652706030000|2022-05-16 13:00:30|3.16|1.76|3.16|1.76|3.16|1.76|3.15|1.75|0
1652706040000|2022-05-16 13:00:40|3.17|1.77|3.17|1.77|3.17|1.77|3.17|1.77|0
1652706050000|2022-05-16 13:00:50|3.16|1.76|3.17|1.77|3.17|1.77|3.16|1.76|0
1652706060000|2022-05-16 13:01:00|3.18|1.78|3.19|1.79|3.19|1.79|3.18|1.78|0
1652706070000|2022-05-16 13:01:10|3.21|1.81|3.2|1.8|3.21|1.81|3.2|1.8|0
1652706080000|2022-05-16 13:01:20|3.21|1.81|3.21|1.81|3.21|1.81|3.21|1.81|0
1652706090000|2022-05-16 13:01:30|3.2|1.8|3.19|1.79|3.2|1.8|3.19|1.79|0
1652706100000|2022-05-16 13:01:40|3.18|1.78|3.17|1.77|3.18|1.78|3.17|1.77|0
1652706120000|2022-05-16 13:02:00|3.18|1.78|3.18|1.78|3.18|1.78|3.17|1.77|0
1652706130000|2022-05-16 13:02:10|3.19|1.79|3.19|1.79|3.19|1.79|3.19|1.79|0
1652706150000|2022-05-16 13:02:30|3.2|1.8|3.2|1.8|3.2|1.8|3.2|1.8|0
1652706170000|2022-05-16 13:02:50|3.19|1.79|3.19|1.79|3.2|1.8|3.19|1.79|0
1652706190000|2022-05-16 13:03:10|3.2|1.8|3.19|1.79|3.21|1.81|3.19|1.79|0
1652706200000|2022-05-16 13:03:20|3.2|1.8|3.21|1.81|3.21|1.81|3.2|1.8|0
1652706210000|2022-05-16 13:03:30|3.2|1.8|3.19|1.79|3.2|1.8|3.19|1.79|0
1652706220000|2022-05-16 13:03:40|3.2|1.8|3.2|1.8|3.2|1.8|3.2|1.8|0
1652706230000|2022-05-16 13:03:50|3.21|1.81|3.2|1.8|3.21|1.81|3.2|1.8|0
1652706240000|2022-05-16 13:04:00|3.19|1.79|3.19|1.79|3.19|1.79|3.19|1.79|0
1652706250000|2022-05-16 13:04:10|3.18|1.78|3.19|1.79|3.19|1.79|3.18|1.78|0
1652706260000|2022-05-16 13:04:20|3.2|1.8|3.21|1.81|3.21|1.81|3.2|1.8|0
1652706280000|2022-05-16 13:04:40|3.2|1.8|3.22|1.82|3.23|1.83|3.2|1.8|0
1652706290000|2022-05-16 13:04:50|3.23|1.83|3.23|1.83|3.23|1.83|3.23|1.83|0
1652706300000|2022-05-16 13:05:00|3.24|1.84|3.24|1.84|3.25|1.85|3.24|1.84|0
1652706310000|2022-05-16 13:05:10|3.21|1.81|3.21|1.81|3.21|1.81|3.21|1.81|0
1652706320000|2022-05-16 13:05:20|3.2|1.8|3.21|1.81|3.21|1.81|3.2|1.8|0
1652706330000|2022-05-16 13:05:30|3.2|1.8|3.2|1.8|3.2|1.8|3.2|1.8|0
1652706340000|2022-05-16 13:05:40|3.19|1.79|3.19|1.79|3.19|1.79|3.18|1.78|0
1652706350000|2022-05-16 13:05:50|3.18|1.78|3.19|1.79|3.19|1.79|3.18|1.78|0
1652706360000|2022-05-16 13:06:00|3.18|1.78|3.18|1.78|3.18|1.78|3.18|1.78|0
1652706370000|2022-05-16 13:06:10|3.19|1.79|3.18|1.78|3.19|1.79|3.18|1.78|0
1652706380000|2022-05-16 13:06:20|3.15|1.75|3.14|1.74|3.15|1.75|3.14|1.74|0
1652706390000|2022-05-16 13:06:30|3.13|1.73|3.11|1.71|3.13|1.73|3.11|1.71|0
1652706400000|2022-05-16 13:06:40|3.1|1.7|3.1|1.7|3.1|1.7|3.1|1.7|0
1652706410000|2022-05-16 13:06:50|3.11|1.71|3.12|1.72|3.12|1.72|3.11|1.71|0
1652706420000|2022-05-16 13:07:00|3.11|1.71|3.14|1.74|3.14|1.74|3.11|1.71|0
1652706450000|2022-05-16 13:07:30|3.15|1.75|3.15|1.75|3.15|1.75|3.14|1.74|0
1652706460000|2022-05-16 13:07:40|3.14|1.74|3.14|1.74|3.14|1.74|3.14|1.74|0
1652706470000|2022-05-16 13:07:50|3.15|1.75|3.14|1.74|3.15|1.75|3.14|1.74|0
1652706480000|2022-05-16 13:08:00|3.15|1.75|3.15|1.75|3.15|1.75|3.13|1.73|0
1652706490000|2022-05-16 13:08:10|3.14|1.74|3.14|1.74|3.14|1.74|3.14|1.74|0
1652706500000|2022-05-16 13:08:20|3.16|1.76|3.16|1.76|3.16|1.76|3.16|1.76|0
1652706510000|2022-05-16 13:08:30|3.15|1.75|3.16|1.76|3.16|1.76|3.15|1.75|0
1652706520000|2022-05-16 13:08:40|3.15|1.75|3.15|1.75|3.15|1.75|3.15|1.75|0
1652706530000|2022-05-16 13:08:50|3.16|1.76|3.17|1.77|3.17|1.77|3.16|1.76|0
1652706540000|2022-05-16 13:09:00|3.18|1.78|3.17|1.77|3.18|1.78|3.16|1.76|0
1652706550000|2022-05-16 13:09:10|3.18|1.78|3.18|1.78|3.18|1.78|3.17|1.77|0
1652706570000|2022-05-16 13:09:30|3.17|1.77|3.18|1.78|3.18|1.78|3.17|1.77|0
1652706590000|2022-05-16 13:09:50|3.16|1.76|3.16|1.76|3.16|1.76|3.16|1.76|0
1652706600000|2022-05-16 13:10:00|3.17|1.77|3.17|1.77|3.17|1.77|3.17|1.77|0
1652706610000|2022-05-16 13:10:10|3.15|1.75|3.15|1.75|3.15|1.75|3.15|1.75|0
1652706620000|2022-05-16 13:10:20|3.14|1.74|3.12|1.72|3.15|1.75|3.12|1.72|0
1652706640000|2022-05-16 13:10:40|3.11|1.71|3.1|1.7|3.11|1.71|3.1|1.7|0
1652706650000|2022-05-16 13:10:50|3.09|1.69|3.07|1.67|3.09|1.69|3.07|1.67|0
1652706660000|2022-05-16 13:11:00|3.08|1.68|3.08|1.68|3.08|1.68|3.08|1.68|0
1652706670000|2022-05-16 13:11:10|3.06|1.66|3.06|1.66|3.06|1.66|3.06|1.66|0
1652706680000|2022-05-16 13:11:20|3.05|1.65|3.07|1.67|3.07|1.67|3.05|1.65|0
1652706690000|2022-05-16 13:11:30|3.09|1.69|3.1|1.7|3.1|1.7|3.08|1.68|0
1652706700000|2022-05-16 13:11:40|3.12|1.72|3.12|1.72|3.12|1.72|3.12|1.72|0
1652706710000|2022-05-16 13:11:50|3.11|1.71|3.12|1.72|3.12|1.72|3.11|1.71|0
1652706720000|2022-05-16 13:12:00|3.11|1.71|3.12|1.72|3.12|1.72|3.11|1.71|0
1652706730000|2022-05-16 13:12:10|3.13|1.73|3.12|1.72|3.13|1.73|3.12|1.72|0
1652706750000|2022-05-16 13:12:30|3.13|1.73|3.13|1.73|3.13|1.73|3.13|1.73|0
1652706760000|2022-05-16 13:12:40|3.12|1.72|3.11|1.71|3.12|1.72|3.11|1.71|0
1652706770000|2022-05-16 13:12:50|3.1|1.7|3.1|1.7|3.11|1.71|3.1|1.7|0
1652706780000|2022-05-16 13:13:00|3.11|1.71|3.11|1.71|3.11|1.71|3.11|1.71|0
1652706790000|2022-05-16 13:13:10|3.1|1.7|3.1|1.7|3.1|1.7|3.1|1.7|0
1652706800000|2022-05-16 13:13:20|3.11|1.71|3.11|1.71|3.11|1.71|3.11|1.71|0
1652706810000|2022-05-16 13:13:30|3.12|1.72|3.13|1.73|3.13|1.73|3.12|1.72|0
1652706820000|2022-05-16 13:13:40|3.12|1.72|3.12|1.72|3.12|1.72|3.12|1.72|0
1652706830000|2022-05-16 13:13:50|3.11|1.71|3.12|1.72|3.12|1.72|3.11|1.71|0
1652706840000|2022-05-16 13:14:00|3.1|1.7|3.1|1.7|3.1|1.7|3.1|1.7|0
1652706850000|2022-05-16 13:14:10|3.11|1.71|3.12|1.72|3.12|1.72|3.11|1.71|0
1652706870000|2022-05-16 13:14:30|3.11|1.71|3.11|1.71|3.11|1.71|3.11|1.71|0
1652706880000|2022-05-16 13:14:40|3.1|1.7|3.09|1.69|3.1|1.7|3.09|1.69|0
1652706890000|2022-05-16 13:14:50|3.1|1.7|3.1|1.7|3.1|1.7|3.1|1.7|0
1652706900000|2022-05-16 13:15:00|3.11|1.71|3.1|1.7|3.11|1.71|3.1|1.7|0
1652706910000|2022-05-16 13:15:10|3.11|1.71|3.1|1.7|3.11|1.71|3.1|1.7|0
1652706930000|2022-05-16 13:15:30|3.11|1.71|3.11|1.71|3.11|1.71|3.11|1.71|0
1652706940000|2022-05-16 13:15:40|3.1|1.7|3.07|1.67|3.1|1.7|3.07|1.67|0
1652706950000|2022-05-16 13:15:50|3.06|1.66|3.07|1.67|3.07|1.67|3.05|1.65|0
1652706960000|2022-05-16 13:16:00|3.06|1.66|3.07|1.67|3.07|1.67|3.06|1.66|0
1652706970000|2022-05-16 13:16:10|3.06|1.66|3.07|1.67|3.07|1.67|3.06|1.66|0
1652706990000|2022-05-16 13:16:30|3.08|1.68|3.08|1.68|3.08|1.68|3.08|1.68|0
1652707000000|2022-05-16 13:16:40|3.09|1.69|3.09|1.69|3.09|1.69|3.09|1.69|0
1652707010000|2022-05-16 13:16:50|3.08|1.68|3.08|1.68|3.08|1.68|3.08|1.68|0
1652707020000|2022-05-16 13:17:00|3.09|1.69|3.09|1.69|3.09|1.69|3.09|1.69|0
1652707030000|2022-05-16 13:17:10|3.08|1.68|3.09|1.69|3.09|1.69|3.08|1.68|0
1652707040000|2022-05-16 13:17:20|3.08|1.68|3.08|1.68|3.09|1.69|3.08|1.68|0
1652707050000|2022-05-16 13:17:30|3.09|1.69|3.07|1.67|3.09|1.69|3.07|1.67|0
1652707080000|2022-05-16 13:18:00|3.06|1.66|3.05|1.65|3.07|1.67|3.05|1.65|0
1652707090000|2022-05-16 13:18:10|3.06|1.66|3.07|1.67|3.07|1.67|3.05|1.65|0
1652707100000|2022-05-16 13:18:20|3.06|1.66|3.07|1.67|3.07|1.67|3.06|1.66|0
1652707110000|2022-05-16 13:18:30|3.06|1.66|3.05|1.65|3.06|1.66|3.05|1.65|0
1652707120000|2022-05-16 13:18:40|3.06|1.66|3.06|1.66|3.06|1.66|3.06|1.66|0
1652707130000|2022-05-16 13:18:50|3.05|1.65|3.03|1.63|3.05|1.65|3.03|1.63|0
1652707140000|2022-05-16 13:19:00|3.01|1.61|3.02|1.62|3.02|1.62|3.01|1.61|0
1652707150000|2022-05-16 13:19:10|3.01|1.61|3.02|1.62|3.02|1.62|3.01|1.61|0
1652707160000|2022-05-16 13:19:20|3.01|1.61|3.01|1.61|3.01|1.61|3.01|1.61|0
1652707170000|2022-05-16 13:19:30|3.02|1.62|3.02|1.62|3.02|1.62|3.01|1.61|0
1652707180000|2022-05-16 13:19:40|3.03|1.63|3.01|1.61|3.03|1.63|3.01|1.61|0
1652707190000|2022-05-16 13:19:50|3.02|1.62|3.01|1.61|3.02|1.62|3.01|1.61|0
1652707200000|2022-05-16 13:20:00|2.99|1.59|2.96|1.56|2.99|1.59|2.96|1.56|0
1652707210000|2022-05-16 13:20:10|2.95|1.55|2.94|1.54|2.95|1.55|2.94|1.54|0
1652707230000|2022-05-16 13:20:30|2.93|1.53|2.94|1.54|2.94|1.54|2.93|1.53|0
1652707240000|2022-05-16 13:20:40|2.95|1.55|2.95|1.55|2.95|1.55|2.95|1.55|0
1652707250000|2022-05-16 13:20:50|2.94|1.54|2.92|1.52|2.94|1.54|2.92|1.52|0
1652707260000|2022-05-16 13:21:00|2.9|1.5|2.9|1.5|2.9|1.5|2.9|1.5|0
1652707270000|2022-05-16 13:21:10|2.91|1.51|2.9|1.5|2.91|1.51|2.9|1.5|0
1652707280000|2022-05-16 13:21:20|2.89|1.49|2.9|1.5|2.9|1.5|2.89|1.49|0
1652707290000|2022-05-16 13:21:30|2.89|1.49|2.89|1.49|2.89|1.49|2.89|1.49|0
1652707310000|2022-05-16 13:21:50|2.87|1.47|2.87|1.47|2.87|1.47|2.87|1.47|0
1652707320000|2022-05-16 13:22:00|2.89|1.49|2.89|1.49|2.89|1.49|2.89|1.49|0
1652707330000|2022-05-16 13:22:10|2.9|1.5|2.85|1.45|2.9|1.5|2.85|1.45|0
1652707340000|2022-05-16 13:22:20|2.86|1.46|2.86|1.46|2.86|1.46|2.86|1.46|0
1652707350000|2022-05-16 13:22:30|2.87|1.47|2.87|1.47|2.88|1.48|2.87|1.47|0
1652707360000|2022-05-16 13:22:40|2.88|1.48|2.89|1.49|2.89|1.49|2.88|1.48|0
1652707370000|2022-05-16 13:22:50|2.88|1.48|2.89|1.49|2.89|1.49|2.88|1.48|0
1652707380000|2022-05-16 13:23:00|2.9|1.5|2.9|1.5|2.9|1.5|2.9|1.5|0
1652707390000|2022-05-16 13:23:10|2.89|1.49|2.9|1.5|2.9|1.5|2.89|1.49|0
1652707400000|2022-05-16 13:23:20|2.91|1.51|2.91|1.51|2.91|1.51|2.9|1.5|0
1652707410000|2022-05-16 13:23:30|2.93|1.53|2.92|1.52|2.93|1.53|2.92|1.52|0
1652707440000|2022-05-16 13:24:00|2.93|1.53|2.95|1.55|2.95|1.55|2.93|1.53|0
1652707450000|2022-05-16 13:24:10|2.94|1.54|2.94|1.54|2.94|1.54|2.94|1.54|0
1652707460000|2022-05-16 13:24:20|2.95|1.55|2.95|1.55|2.95|1.55|2.95|1.55|0
1652707470000|2022-05-16 13:24:30|2.97|1.57|2.96|1.56|2.97|1.57|2.96|1.56|0
1652707480000|2022-05-16 13:24:40|2.97|1.57|2.96|1.56|2.97|1.57|2.96|1.56|0
1652707490000|2022-05-16 13:24:50|2.97|1.57|2.96|1.56|2.97|1.57|2.96|1.56|0
1652707500000|2022-05-16 13:25:00|2.97|1.57|2.99|1.59|3|1.6|2.97|1.57|0
1652707510000|2022-05-16 13:25:10|2.98|1.58|2.99|1.59|2.99|1.59|2.97|1.57|0
1652707520000|2022-05-16 13:25:20|2.97|1.57|2.99|1.59|2.99|1.59|2.97|1.57|0
1652707530000|2022-05-16 13:25:30|2.98|1.58|2.97|1.57|2.98|1.58|2.96|1.56|0
1652707540000|2022-05-16 13:25:40|2.96|1.56|2.98|1.58|2.99|1.59|2.96|1.56|0
1652707550000|2022-05-16 13:25:50|2.99|1.59|2.99|1.59|2.99|1.59|2.99|1.59|0
1652707560000|2022-05-16 13:26:00|3.01|1.61|3.01|1.61|3.01|1.61|3.01|1.61|0
1652707570000|2022-05-16 13:26:10|3.02|1.62|3.02|1.62|3.03|1.63|3.02|1.62|0
1652707580000|2022-05-16 13:26:20|3.03|1.63|3.03|1.63|3.03|1.63|3.01|1.61|0
1652707590000|2022-05-16 13:26:30|3.02|1.62|3.03|1.63|3.03|1.63|3.02|1.62|0
1652707610000|2022-05-16 13:26:50|3.02|1.62|3.02|1.62|3.02|1.62|3.02|1.62|0
1652707620000|2022-05-16 13:27:00|3.01|1.61|3.01|1.61|3.01|1.61|3.01|1.61|0
1652707630000|2022-05-16 13:27:10|3.02|1.62|3.02|1.62|3.02|1.62|3.01|1.61|0
1652707640000|2022-05-16 13:27:20|3.01|1.61|2.99|1.59|3.01|1.61|2.98|1.58|0
1652707650000|2022-05-16 13:27:30|2.98|1.58|2.98|1.58|2.98|1.58|2.98|1.58|0
1652707660000|2022-05-16 13:27:40|2.95|1.55|2.94|1.54|2.95|1.55|2.93|1.53|0
1652707670000|2022-05-16 13:27:50|2.9|1.5|2.95|1.55|2.95|1.55|2.9|1.5|0
1652707690000|2022-05-16 13:28:10|2.94|1.54|2.94|1.54|2.94|1.54|2.94|1.54|0
1652707700000|2022-05-16 13:28:20|2.95|1.55|2.94|1.54|2.95|1.55|2.94|1.54|0
1652707710000|2022-05-16 13:28:30|2.93|1.53|2.93|1.53|2.94|1.54|2.93|1.53|0
1652707720000|2022-05-16 13:28:40|2.94|1.54|2.94|1.54|2.94|1.54|2.94|1.54|0
1652707730000|2022-05-16 13:28:50|2.95|1.55|2.96|1.56|2.96|1.56|2.95|1.55|0
1652707740000|2022-05-16 13:29:00|2.99|1.59|2.96|1.56|2.99|1.59|2.96|1.56|0
1652707750000|2022-05-16 13:29:10|2.97|1.57|2.97|1.57|2.97|1.57|2.97|1.57|0
1652707770000|2022-05-16 13:29:30|2.98|1.58|2.97|1.57|2.98|1.58|2.97|1.57|0
1652707780000|2022-05-16 13:29:40|2.98|1.58|2.97|1.57|2.99|1.59|2.97|1.57|0
1652707790000|2022-05-16 13:29:50|2.98|1.58|2.95|1.55|2.98|1.58|2.95|1.55|0
1652707800000|2022-05-16 13:30:00|2.98|1.58|2.97|1.57|2.99|1.59|2.95|1.55|0
1652707810000|2022-05-16 13:30:10|3.02|1.62|3.07|1.67|3.07|1.67|3.01|1.61|0
1652707820000|2022-05-16 13:30:20|3.09|1.69|3.04|1.64|3.09|1.69|3.04|1.64|0
1652707830000|2022-05-16 13:30:30|3|1.6|2.96|1.56|3|1.6|2.96|1.56|0
1652707840000|2022-05-16 13:30:40|2.97|1.57|2.97|1.57|2.97|1.57|2.93|1.53|0
1652707850000|2022-05-16 13:30:50|3.04|1.64|3.07|1.67|3.07|1.67|3.04|1.64|0
1652707860000|2022-05-16 13:31:00|3.05|1.65|3.1|1.7|3.1|1.7|3.01|1.61|0
1652707870000|2022-05-16 13:31:10|3.07|1.67|3.11|1.71|3.13|1.73|3.07|1.67|0
1652707880000|2022-05-16 13:31:20|3.13|1.73|3.15|1.75|3.19|1.79|3.13|1.73|0
1652707890000|2022-05-16 13:31:30|3.11|1.71|3.11|1.71|3.13|1.73|3.11|1.71|0
1652707900000|2022-05-16 13:31:40|3.08|1.68|3.03|1.63|3.09|1.69|3.03|1.63|0
1652707910000|2022-05-16 13:31:50|3.01|1.61|3.03|1.63|3.03|1.63|3.01|1.61|0
1652707920000|2022-05-16 13:32:00|3.05|1.65|3.11|1.71|3.11|1.71|3.05|1.65|0
1652707930000|2022-05-16 13:32:10|3.1|1.7|3.06|1.66|3.1|1.7|3.06|1.66|0
1652707940000|2022-05-16 13:32:20|3.04|1.64|3.04|1.64|3.04|1.64|3.04|1.64|0
1652707950000|2022-05-16 13:32:30|3.02|1.62|2.95|1.55|3.02|1.62|2.95|1.55|0
1652707960000|2022-05-16 13:32:40|2.92|1.52|2.91|1.51|2.94|1.54|2.91|1.51|0
1652707970000|2022-05-16 13:32:50|2.9|1.5|2.96|1.56|2.96|1.56|2.9|1.5|0
1652707980000|2022-05-16 13:33:00|2.97|1.57|2.93|1.53|2.97|1.57|2.93|1.53|0
1652707990000|2022-05-16 13:33:10|2.9|1.5|2.88|1.48|2.9|1.5|2.88|1.48|0
1652708000000|2022-05-16 13:33:20|2.89|1.49|2.93|1.53|2.94|1.54|2.89|1.49|0
1652708010000|2022-05-16 13:33:30|2.9|1.5|2.92|1.52|2.93|1.53|2.9|1.5|0
1652708020000|2022-05-16 13:33:40|2.94|1.54|2.89|1.49|2.94|1.54|2.89|1.49|0
1652708030000|2022-05-16 13:33:50|2.87|1.47|2.88|1.48|2.88|1.48|2.87|1.47|0
1652708040000|2022-05-16 13:34:00|2.87|1.47|2.83|1.43|2.87|1.47|2.83|1.43|0
1652708050000|2022-05-16 13:34:10|2.82|1.42|2.83|1.43|2.83|1.43|2.82|1.42|0
1652708060000|2022-05-16 13:34:20|2.88|1.48|2.87|1.47|2.88|1.48|2.87|1.47|0
1652708070000|2022-05-16 13:34:30|2.85|1.45|2.83|1.43|2.85|1.45|2.83|1.43|0
1652708080000|2022-05-16 13:34:40|2.85|1.45|2.91|1.51|2.91|1.51|2.85|1.45|0
1652708090000|2022-05-16 13:34:50|2.92|1.52|2.91|1.51|2.95|1.55|2.91|1.51|0
1652708100000|2022-05-16 13:35:00|2.96|1.56|2.91|1.51|2.96|1.56|2.91|1.51|0
1652708110000|2022-05-16 13:35:10|2.88|1.48|2.87|1.47|2.88|1.48|2.87|1.47|0
1652708120000|2022-05-16 13:35:20|2.9|1.5|2.91|1.51|2.92|1.52|2.89|1.49|0
1652708130000|2022-05-16 13:35:30|2.93|1.53|2.93|1.53|2.94|1.54|2.91|1.51|0
1652708140000|2022-05-16 13:35:40|2.9|1.5|2.86|1.46|2.9|1.5|2.86|1.46|0
1652708150000|2022-05-16 13:35:50|2.85|1.45|2.84|1.44|2.85|1.45|2.83|1.43|0
1652708160000|2022-05-16 13:36:00|2.85|1.45|2.8|1.4|2.86|1.46|2.8|1.4|0
1652708170000|2022-05-16 13:36:10|2.81|1.41|2.78|1.38|2.81|1.41|2.78|1.38|0
1652708180000|2022-05-16 13:36:20|2.79|1.39|2.79|1.39|2.81|1.41|2.78|1.38|0
1652708190000|2022-05-16 13:36:30|2.8|1.4|2.82|1.42|2.82|1.42|2.8|1.4|0
1652708200000|2022-05-16 13:36:40|2.81|1.41|2.77|1.37|2.81|1.41|2.77|1.37|0
1652708210000|2022-05-16 13:36:50|2.76|1.36|2.8|1.4|2.8|1.4|2.76|1.36|0
1652708220000|2022-05-16 13:37:00|2.82|1.42|2.81|1.41|2.84|1.44|2.81|1.41|0
1652708230000|2022-05-16 13:37:10|2.8|1.4|2.79|1.39|2.82|1.42|2.79|1.39|0
1652708240000|2022-05-16 13:37:20|2.8|1.4|2.84|1.44|2.84|1.44|2.8|1.4|0
1652708250000|2022-05-16 13:37:30|2.83|1.43|3.03|1.63|3.03|1.63|2.81|1.41|0
1652708260000|2022-05-16 13:37:40|3.07|1.67|3.08|1.68|3.09|1.69|3.07|1.67|0
1652708270000|2022-05-16 13:37:50|3.07|1.67|3.1|1.7|3.11|1.71|3.07|1.67|0
1652708280000|2022-05-16 13:38:00|3.13|1.73|3.19|1.79|3.19|1.79|3.13|1.73|0
1652708290000|2022-05-16 13:38:10|3.23|1.83|3.25|1.85|3.28|1.88|3.23|1.83|0
1652708300000|2022-05-16 13:38:20|3.24|1.84|3.22|1.82|3.24|1.84|3.22|1.82|0
1652708310000|2022-05-16 13:38:30|3.25|1.85|3.25|1.85|3.25|1.85|3.25|1.85|0
1652708320000|2022-05-16 13:38:40|3.27|1.87|3.27|1.87|3.27|1.87|3.26|1.86|0
1652708330000|2022-05-16 13:38:50|3.3|1.9|3.34|1.94|3.34|1.94|3.3|1.9|0
1652708340000|2022-05-16 13:39:00|3.32|1.92|3.34|1.94|3.35|1.95|3.32|1.92|0
1652708350000|2022-05-16 13:39:10|3.35|1.95|3.44|2.04|3.45|2.05|3.35|1.95|0
1652708360000|2022-05-16 13:39:20|3.4|2|3.37|1.97|3.41|2.01|3.37|1.97|0
1652708370000|2022-05-16 13:39:30|3.35|1.95|3.32|1.92|3.35|1.95|3.32|1.92|0
1652708380000|2022-05-16 13:39:40|3.33|1.93|3.34|1.94|3.34|1.94|3.33|1.93|0
1652708390000|2022-05-16 13:39:50|3.36|1.96|3.43|2.03|3.43|2.03|3.36|1.96|0
1652708400000|2022-05-16 13:40:00|3.46|2.06|3.43|2.03|3.46|2.06|3.43|2.03|0
1652708410000|2022-05-16 13:40:10|3.46|2.06|3.11|1.71|3.46|2.06|3.11|1.71|0
1652708420000|2022-05-16 13:40:20|3.13|1.73|3.08|1.68|3.13|1.73|3.08|1.68|0
1652708430000|2022-05-16 13:40:30|3.09|1.69|3.09|1.69|3.11|1.71|3.09|1.69|0
1652708440000|2022-05-16 13:40:40|3.14|1.74|3.21|1.81|3.21|1.81|3.14|1.74|0
1652708450000|2022-05-16 13:40:50|3.2|1.8|3.2|1.8|3.2|1.8|3.2|1.8|0
1652708460000|2022-05-16 13:41:00|3.17|1.77|3.17|1.77|3.18|1.78|3.17|1.77|0
1652708470000|2022-05-16 13:41:10|3.16|1.76|3.17|1.77|3.21|1.81|3.16|1.76|0
1652708480000|2022-05-16 13:41:20|3.16|1.76|3.11|1.71|3.16|1.76|3.11|1.71|0
1652708490000|2022-05-16 13:41:30|3.09|1.69|3.09|1.69|3.09|1.69|3.09|1.69|0
1652708500000|2022-05-16 13:41:40|3.05|1.65|3.05|1.65|3.05|1.65|3.02|1.62|0
1652708510000|2022-05-16 13:41:50|3.04|1.64|3.04|1.64|3.04|1.64|3.04|1.64|0
1652708520000|2022-05-16 13:42:00|2.99|1.59|3.11|1.71|3.11|1.71|2.99|1.59|0
1652708530000|2022-05-16 13:42:10|3.12|1.72|3.11|1.71|3.12|1.72|3.09|1.69|0
1652708540000|2022-05-16 13:42:20|3.07|1.67|3.11|1.71|3.11|1.71|3.07|1.67|0
1652708550000|2022-05-16 13:42:30|3.13|1.73|3.16|1.76|3.16|1.76|3.13|1.73|0
1652708560000|2022-05-16 13:42:40|3.15|1.75|3.14|1.74|3.15|1.75|3.14|1.74|0
1652708570000|2022-05-16 13:42:50|3.15|1.75|3.16|1.76|3.16|1.76|3.15|1.75|0
1652708580000|2022-05-16 13:43:00|3.17|1.77|3.11|1.71|3.17|1.77|3.11|1.71|0
1652708590000|2022-05-16 13:43:10|3.14|1.74|3.17|1.77|3.17|1.77|3.13|1.73|0
1652708600000|2022-05-16 13:43:20|3.22|1.82|3.19|1.79|3.22|1.82|3.19|1.79|0
1652708610000|2022-05-16 13:43:30|3.18|1.78|3.11|1.71|3.18|1.78|3.11|1.71|0
1652708620000|2022-05-16 13:43:40|3.12|1.72|3.08|1.68|3.13|1.73|3.08|1.68|0
1652708630000|2022-05-16 13:43:50|3.07|1.67|3.09|1.69|3.09|1.69|3.07|1.67|0
1652708640000|2022-05-16 13:44:00|3.06|1.66|2.9|1.5|3.06|1.66|2.9|1.5|0
1652708650000|2022-05-16 13:44:10|2.85|1.45|2.77|1.37|2.85|1.45|2.77|1.37|0
1652708660000|2022-05-16 13:44:20|2.78|1.38|2.8|1.4|2.8|1.4|2.78|1.38|0
1652708670000|2022-05-16 13:44:30|2.78|1.38|2.89|1.49|2.89|1.49|2.78|1.38|0
1652708680000|2022-05-16 13:44:40|2.84|1.44|2.8|1.4|2.84|1.44|2.8|1.4|0
1652708690000|2022-05-16 13:44:50|2.79|1.39|2.79|1.39|2.82|1.42|2.79|1.39|0
1652708700000|2022-05-16 13:45:00|2.76|1.36|2.82|1.42|2.82|1.42|2.76|1.36|0
1652708710000|2022-05-16 13:45:10|2.81|1.41|2.76|1.36|2.81|1.41|2.76|1.36|0
1652708720000|2022-05-16 13:45:20|2.77|1.37|2.75|1.35|2.77|1.37|2.75|1.35|0
1652708730000|2022-05-16 13:45:30|2.73|1.33|2.7|1.3|2.73|1.33|2.7|1.3|0
1652708740000|2022-05-16 13:45:40|2.66|1.26|2.65|1.25|2.66|1.26|2.63|1.23|0
1652708750000|2022-05-16 13:45:50|2.64|1.24|2.59|1.19|2.64|1.24|2.59|1.19|0
1652708760000|2022-05-16 13:46:00|2.61|1.21|2.57|1.17|2.62|1.22|2.57|1.17|0
1652708770000|2022-05-16 13:46:10|2.54|1.14|2.52|1.12|2.54|1.14|2.52|1.12|0
1652708780000|2022-05-16 13:46:20|2.51|1.11|2.48|1.08|2.53|1.13|2.48|1.08|0
1652708790000|2022-05-16 13:46:30|2.49|1.09|2.46|1.06|2.49|1.09|2.46|1.06|0
1652708810000|2022-05-16 13:46:50|2.47|1.07|2.47|1.07|2.47|1.07|2.47|1.07|0
1652708820000|2022-05-16 13:47:00|2.46|1.06|2.5|1.1|2.5|1.1|2.46|1.06|0
1652708830000|2022-05-16 13:47:10|2.52|1.12|2.52|1.12|2.53|1.13|2.52|1.12|0
1652708840000|2022-05-16 13:47:20|2.53|1.13|2.52|1.12|2.54|1.14|2.52|1.12|0
1652708850000|2022-05-16 13:47:30|2.44|1.04|2.69|1.29|2.69|1.29|2.44|1.04|0
1652708860000|2022-05-16 13:47:40|2.72|1.32|2.69|1.29|2.72|1.32|2.69|1.29|0
1652708870000|2022-05-16 13:47:50|2.7|1.3|2.69|1.29|2.7|1.3|2.68|1.28|0
1652708880000|2022-05-16 13:48:00|2.67|1.27|2.64|1.24|2.67|1.27|2.64|1.24|0
1652708890000|2022-05-16 13:48:10|2.65|1.25|2.69|1.29|2.69|1.29|2.65|1.25|0
1652708900000|2022-05-16 13:48:20|2.68|1.28|2.64|1.24|2.68|1.28|2.64|1.24|0
1652708910000|2022-05-16 13:48:30|2.66|1.26|2.65|1.25|2.68|1.28|2.65|1.25|0
1652708920000|2022-05-16 13:48:40|2.63|1.23|2.65|1.25|2.66|1.26|2.63|1.23|0
1652708930000|2022-05-16 13:48:50|2.63|1.23|2.61|1.21|2.65|1.25|2.61|1.21|0
1652708940000|2022-05-16 13:49:00|2.63|1.23|2.6|1.2|2.63|1.23|2.6|1.2|0
1652708950000|2022-05-16 13:49:10|2.61|1.21|2.64|1.24|2.64|1.24|2.61|1.21|0
1652708960000|2022-05-16 13:49:20|2.65|1.25|2.64|1.24|2.65|1.25|2.63|1.23|0
1652708970000|2022-05-16 13:49:30|2.62|1.22|2.58|1.18|2.62|1.22|2.58|1.18|0
1652708980000|2022-05-16 13:49:40|2.59|1.19|2.64|1.24|2.64|1.24|2.59|1.19|0
1652708990000|2022-05-16 13:49:50|2.61|1.21|2.62|1.22|2.63|1.23|2.61|1.21|0
1652709000000|2022-05-16 13:50:00|2.64|1.24|2.68|1.28|2.68|1.28|2.61|1.21|0
1652709010000|2022-05-16 13:50:10|2.67|1.27|2.57|1.17|2.67|1.27|2.57|1.17|0
1652709020000|2022-05-16 13:50:20|2.56|1.16|2.55|1.15|2.56|1.16|2.54|1.14|0
1652709030000|2022-05-16 13:50:30|2.61|1.21|2.62|1.22|2.65|1.25|2.61|1.21|0
1652709040000|2022-05-16 13:50:40|2.63|1.23|2.68|1.28|2.68|1.28|2.63|1.23|0
1652709050000|2022-05-16 13:50:50|2.71|1.31|2.68|1.28|2.71|1.31|2.68|1.28|0
1652709060000|2022-05-16 13:51:00|2.7|1.3|2.71|1.31|2.71|1.31|2.69|1.29|0
1652709070000|2022-05-16 13:51:10|2.72|1.32|2.72|1.32|2.74|1.34|2.7|1.3|0
1652709080000|2022-05-16 13:51:20|2.71|1.31|2.71|1.31|2.72|1.32|2.71|1.31|0
1652709090000|2022-05-16 13:51:30|2.73|1.33|2.66|1.26|2.73|1.33|2.66|1.26|0
1652709100000|2022-05-16 13:51:40|2.65|1.25|2.68|1.28|2.68|1.28|2.65|1.25|0
1652709110000|2022-05-16 13:51:50|2.73|1.33|2.74|1.34|2.77|1.37|2.72|1.32|0
1652709120000|2022-05-16 13:52:00|2.69|1.29|2.75|1.35|2.75|1.35|2.67|1.27|0
1652709130000|2022-05-16 13:52:10|2.73|1.33|2.72|1.32|2.73|1.33|2.72|1.32|0
1652709140000|2022-05-16 13:52:20|2.7|1.3|2.74|1.34|2.74|1.34|2.7|1.3|0
1652709150000|2022-05-16 13:52:30|2.78|1.38|2.79|1.39|2.79|1.39|2.78|1.38|0
1652709160000|2022-05-16 13:52:40|2.78|1.38|2.77|1.37|2.78|1.38|2.76|1.36|0
1652709170000|2022-05-16 13:52:50|2.8|1.4|2.86|1.46|2.87|1.47|2.8|1.4|0
1652709180000|2022-05-16 13:53:00|2.87|1.47|2.87|1.47|2.9|1.5|2.86|1.46|0
1652709190000|2022-05-16 13:53:10|2.89|1.49|2.86|1.46|2.91|1.51|2.86|1.46|0
1652709200000|2022-05-16 13:53:20|2.83|1.43|2.89|1.49|2.89|1.49|2.83|1.43|0
1652709210000|2022-05-16 13:53:30|2.87|1.47|2.85|1.45|2.87|1.47|2.85|1.45|0
1652709220000|2022-05-16 13:53:40|2.88|1.48|2.9|1.5|2.91|1.51|2.88|1.48|0
1652709230000|2022-05-16 13:53:50|2.93|1.53|2.84|1.44|2.93|1.53|2.84|1.44|0
1652709240000|2022-05-16 13:54:00|2.86|1.46|2.83|1.43|2.86|1.46|2.83|1.43|0
1652709250000|2022-05-16 13:54:10|2.79|1.39|2.81|1.41|2.81|1.41|2.78|1.38|0
1652709260000|2022-05-16 13:54:20|2.82|1.42|2.86|1.46|2.86|1.46|2.82|1.42|0
1652709270000|2022-05-16 13:54:30|2.85|1.45|2.79|1.39|2.85|1.45|2.79|1.39|0
1652709280000|2022-05-16 13:54:40|2.8|1.4|2.85|1.45|2.85|1.45|2.78|1.38|0
1652709290000|2022-05-16 13:54:50|2.86|1.46|2.85|1.45|2.86|1.46|2.83|1.43|0
1652709300000|2022-05-16 13:55:00|2.87|1.47|2.86|1.46|2.87|1.47|2.86|1.46|0
1652709310000|2022-05-16 13:55:10|2.89|1.49|2.9|1.5|2.9|1.5|2.89|1.49|0
1652709320000|2022-05-16 13:55:20|2.92|1.52|2.92|1.52|2.92|1.52|2.9|1.5|0
1652709330000|2022-05-16 13:55:30|2.93|1.53|2.97|1.57|2.97|1.57|2.93|1.53|0
1652709340000|2022-05-16 13:55:40|2.98|1.58|2.98|1.58|2.98|1.58|2.98|1.58|0
1652709350000|2022-05-16 13:55:50|2.99|1.59|2.86|1.46|2.99|1.59|2.86|1.46|0
1652709360000|2022-05-16 13:56:00|2.84|1.44|2.82|1.42|2.84|1.44|2.8|1.4|0
1652709370000|2022-05-16 13:56:10|2.83|1.43|2.86|1.46|2.86|1.46|2.83|1.43|0
1652709380000|2022-05-16 13:56:20|2.91|1.51|2.89|1.49|2.91|1.51|2.89|1.49|0
1652709390000|2022-05-16 13:56:30|2.87|1.47|2.86|1.46|2.88|1.48|2.86|1.46|0
1652709400000|2022-05-16 13:56:40|2.87|1.47|2.87|1.47|2.87|1.47|2.87|1.47|0
1652709410000|2022-05-16 13:56:50|2.85|1.45|2.82|1.42|2.85|1.45|2.82|1.42|0
1652709420000|2022-05-16 13:57:00|2.83|1.43|2.73|1.33|2.83|1.43|2.73|1.33|0
1652709430000|2022-05-16 13:57:10|2.76|1.36|2.8|1.4|2.8|1.4|2.76|1.36|0
1652709440000|2022-05-16 13:57:20|2.84|1.44|2.86|1.46|2.9|1.5|2.84|1.44|0
1652709450000|2022-05-16 13:57:30|2.87|1.47|2.87|1.47|2.87|1.47|2.85|1.45|0
1652709460000|2022-05-16 13:57:40|2.85|1.45|2.82|1.42|2.85|1.45|2.8|1.4|0
1652709470000|2022-05-16 13:57:50|2.83|1.43|2.85|1.45|2.85|1.45|2.83|1.43|0
1652709480000|2022-05-16 13:58:00|2.89|1.49|2.89|1.49|2.89|1.49|2.86|1.46|0
1652709490000|2022-05-16 13:58:10|2.83|1.43|2.83|1.43|2.84|1.44|2.82|1.42|0
1652709500000|2022-05-16 13:58:20|2.81|1.41|2.76|1.36|2.81|1.41|2.76|1.36|0
1652709510000|2022-05-16 13:58:30|2.77|1.37|2.79|1.39|2.79|1.39|2.77|1.37|0
1652709520000|2022-05-16 13:58:40|2.8|1.4|2.86|1.46|2.86|1.46|2.8|1.4|0
1652709530000|2022-05-16 13:58:50|2.84|1.44|2.82|1.42|2.84|1.44|2.8|1.4|0
1652709540000|2022-05-16 13:59:00|2.8|1.4|2.8|1.4|2.8|1.4|2.79|1.39|0
1652709550000|2022-05-16 13:59:10|2.84|1.44|2.82|1.42|2.86|1.46|2.82|1.42|0
1652709560000|2022-05-16 13:59:20|2.77|1.37|2.76|1.36|2.78|1.38|2.76|1.36|0
1652709570000|2022-05-16 13:59:30|2.77|1.37|2.79|1.39|2.79|1.39|2.77|1.37|0
1652709580000|2022-05-16 13:59:40|2.77|1.37|2.8|1.4|2.81|1.41|2.77|1.37|0
1652709590000|2022-05-16 13:59:50|2.76|1.36|2.77|1.37|2.78|1.38|2.76|1.36|0
1652709600000|2022-05-16 14:00:00|2.79|1.39|2.75|1.35|2.79|1.39|2.75|1.35|0
1652709610000|2022-05-16 14:00:10|2.74|1.34|2.82|1.42|2.82|1.42|2.74|1.34|0
1652709620000|2022-05-16 14:00:20|2.84|1.44|2.83|1.43|2.84|1.44|2.82|1.42|0
1652709630000|2022-05-16 14:00:30|2.8|1.4|2.75|1.35|2.8|1.4|2.75|1.35|0
1652709640000|2022-05-16 14:00:40|2.74|1.34|2.73|1.33|2.76|1.36|2.73|1.33|0
1652709650000|2022-05-16 14:00:50|2.74|1.34|2.73|1.33|2.74|1.34|2.73|1.33|0
1652709660000|2022-05-16 14:01:00|2.72|1.32|2.67|1.27|2.72|1.32|2.67|1.27|0
1652709670000|2022-05-16 14:01:10|2.66|1.26|2.61|1.21|2.67|1.27|2.61|1.21|0
1652709680000|2022-05-16 14:01:20|2.6|1.2|2.56|1.16|2.6|1.2|2.56|1.16|0
1652709690000|2022-05-16 14:01:30|2.55|1.15|2.63|1.23|2.63|1.23|2.55|1.15|0
1652709700000|2022-05-16 14:01:40|2.61|1.21|2.59|1.19|2.61|1.21|2.59|1.19|0
1652709710000|2022-05-16 14:01:50|2.62|1.22|2.6|1.2|2.62|1.22|2.6|1.2|0
1652709720000|2022-05-16 14:02:00|2.64|1.24|2.64|1.24|2.66|1.26|2.64|1.24|0
1652709730000|2022-05-16 14:02:10|2.67|1.27|2.67|1.27|2.69|1.29|2.66|1.26|0
1652709740000|2022-05-16 14:02:20|2.65|1.25|2.65|1.25|2.65|1.25|2.64|1.24|0
1652709750000|2022-05-16 14:02:30|2.66|1.26|2.69|1.29|2.69|1.29|2.66|1.26|0
1652709760000|2022-05-16 14:02:40|2.66|1.26|2.64|1.24|2.66|1.26|2.64|1.24|0
1652709770000|2022-05-16 14:02:50|2.65|1.25|2.62|1.22|2.65|1.25|2.61|1.21|0
1652709780000|2022-05-16 14:03:00|2.61|1.21|2.62|1.22|2.63|1.23|2.61|1.21|0
1652709790000|2022-05-16 14:03:10|2.65|1.25|2.66|1.26|2.66|1.26|2.65|1.25|0
1652709800000|2022-05-16 14:03:20|2.67|1.27|2.69|1.29|2.72|1.32|2.67|1.27|0
1652709810000|2022-05-16 14:03:30|2.67|1.27|2.67|1.27|2.68|1.28|2.67|1.27|0
1652709820000|2022-05-16 14:03:40|2.66|1.26|2.69|1.29|2.69|1.29|2.66|1.26|0
1652709830000|2022-05-16 14:03:50|2.67|1.27|2.7|1.3|2.7|1.3|2.67|1.27|0
1652709840000|2022-05-16 14:04:00|2.71|1.31|2.77|1.37|2.77|1.37|2.71|1.31|0
1652709850000|2022-05-16 14:04:10|2.74|1.34|2.76|1.36|2.76|1.36|2.72|1.32|0
1652709860000|2022-05-16 14:04:20|2.74|1.34|2.71|1.31|2.74|1.34|2.71|1.31|0
1652709870000|2022-05-16 14:04:30|2.74|1.34|2.71|1.31|2.74|1.34|2.71|1.31|0
1652709880000|2022-05-16 14:04:40|2.73|1.33|2.74|1.34|2.74|1.34|2.73|1.33|0
1652709890000|2022-05-16 14:04:50|2.73|1.33|2.73|1.33|2.73|1.33|2.72|1.32|0
1652709900000|2022-05-16 14:05:00|2.77|1.37|2.76|1.36|2.77|1.37|2.76|1.36|0
1652709910000|2022-05-16 14:05:10|2.73|1.33|2.74|1.34|2.76|1.36|2.73|1.33|0
1652709920000|2022-05-16 14:05:20|2.73|1.33|2.81|1.41|2.81|1.41|2.73|1.33|0
1652709930000|2022-05-16 14:05:30|2.84|1.44|2.85|1.45|2.87|1.47|2.84|1.44|0
1652709940000|2022-05-16 14:05:40|2.83|1.43|2.85|1.45|2.86|1.46|2.83|1.43|0
1652709950000|2022-05-16 14:05:50|2.88|1.48|2.86|1.46|2.9|1.5|2.86|1.46|0
1652709960000|2022-05-16 14:06:00|2.84|1.44|2.83|1.43|2.84|1.44|2.83|1.43|0
1652709970000|2022-05-16 14:06:10|2.84|1.44|2.89|1.49|2.91|1.51|2.84|1.44|0
1652709980000|2022-05-16 14:06:20|2.86|1.46|2.82|1.42|2.86|1.46|2.82|1.42|0
1652709990000|2022-05-16 14:06:30|2.83|1.43|2.81|1.41|2.83|1.43|2.8|1.4|0
1652710000000|2022-05-16 14:06:40|2.77|1.37|2.78|1.38|2.8|1.4|2.77|1.37|0
1652710010000|2022-05-16 14:06:50|2.8|1.4|2.79|1.39|2.8|1.4|2.78|1.38|0
1652710020000|2022-05-16 14:07:00|2.81|1.41|2.85|1.45|2.85|1.45|2.81|1.41|0
1652710030000|2022-05-16 14:07:10|2.91|1.51|2.94|1.54|2.94|1.54|2.91|1.51|0
1652710040000|2022-05-16 14:07:20|2.93|1.53|2.98|1.58|2.98|1.58|2.93|1.53|0
1652710050000|2022-05-16 14:07:30|3|1.6|3|1.6|3|1.6|2.95|1.55|0
1652710060000|2022-05-16 14:07:40|2.99|1.59|2.98|1.58|2.99|1.59|2.98|1.58|0
1652710070000|2022-05-16 14:07:50|2.97|1.57|2.96|1.56|2.98|1.58|2.96|1.56|0
1652710080000|2022-05-16 14:08:00|2.95|1.55|2.93|1.53|2.95|1.55|2.92|1.52|0
1652710090000|2022-05-16 14:08:10|2.96|1.56|3|1.6|3|1.6|2.96|1.56|0
1652710100000|2022-05-16 14:08:20|2.98|1.58|3.02|1.62|3.02|1.62|2.98|1.58|0
1652710110000|2022-05-16 14:08:30|3.01|1.61|3|1.6|3.01|1.61|2.99|1.59|0
1652710120000|2022-05-16 14:08:40|3.01|1.61|3.02|1.62|3.02|1.62|3|1.6|0
1652710130000|2022-05-16 14:08:50|3.01|1.61|3.01|1.61|3.01|1.61|3.01|1.61|0
1652710140000|2022-05-16 14:09:00|3.03|1.63|3.06|1.66|3.07|1.67|3.03|1.63|0
1652710150000|2022-05-16 14:09:10|3.07|1.67|3.07|1.67|3.07|1.67|3.06|1.66|0
1652710160000|2022-05-16 14:09:20|3.06|1.66|3.07|1.67|3.08|1.68|3.06|1.66|0
1652710170000|2022-05-16 14:09:30|3.08|1.68|3.11|1.71|3.11|1.71|3.08|1.68|0
1652710180000|2022-05-16 14:09:40|3.12|1.72|3.11|1.71|3.12|1.72|3.09|1.69|0
1652710190000|2022-05-16 14:09:50|3.13|1.73|3.12|1.72|3.14|1.74|3.12|1.72|0
1652710200000|2022-05-16 14:10:00|3.13|1.73|3.13|1.73|3.13|1.73|3.11|1.71|0
1652710210000|2022-05-16 14:10:10|2.96|1.56|2.93|1.53|2.96|1.56|2.93|1.53|0
1652710220000|2022-05-16 14:10:20|2.92|1.52|2.91|1.51|2.92|1.52|2.91|1.51|0
1652710230000|2022-05-16 14:10:30|2.92|1.52|2.93|1.53|2.93|1.53|2.9|1.5|0
1652710240000|2022-05-16 14:10:40|2.95|1.55|2.92|1.52|2.96|1.56|2.92|1.52|0
1652710250000|2022-05-16 14:10:50|2.95|1.55|2.94|1.54|2.96|1.56|2.93|1.53|0
1652710260000|2022-05-16 14:11:00|2.97|1.57|2.94|1.54|2.97|1.57|2.94|1.54|0
1652710270000|2022-05-16 14:11:10|2.95|1.55|2.97|1.57|2.97|1.57|2.95|1.55|0
1652710280000|2022-05-16 14:11:20|2.98|1.58|3.05|1.65|3.05|1.65|2.98|1.58|0
1652710290000|2022-05-16 14:11:30|3.07|1.67|3.08|1.68|3.1|1.7|3.07|1.67|0
1652710300000|2022-05-16 14:11:40|3.09|1.69|3.11|1.71|3.11|1.71|3.08|1.68|0
1652710310000|2022-05-16 14:11:50|3.09|1.69|3.11|1.71|3.11|1.71|3.09|1.69|0
1652710320000|2022-05-16 14:12:00|3.13|1.73|3.12|1.72|3.13|1.73|3.1|1.7|0
1652710330000|2022-05-16 14:12:10|3.15|1.75|3.17|1.77|3.19|1.79|3.15|1.75|0
1652710340000|2022-05-16 14:12:20|3.16|1.76|3.13|1.73|3.16|1.76|3.13|1.73|0
1652710350000|2022-05-16 14:12:30|3.12|1.72|3.16|1.76|3.16|1.76|3.12|1.72|0
1652710360000|2022-05-16 14:12:40|3.15|1.75|3.12|1.72|3.15|1.75|3.12|1.72|0
1652710370000|2022-05-16 14:12:50|3.13|1.73|3.16|1.76|3.16|1.76|3.13|1.73|0
1652710380000|2022-05-16 14:13:00|3.15|1.75|3.14|1.74|3.15|1.75|3.14|1.74|0
1652710390000|2022-05-16 14:13:10|3.13|1.73|3.09|1.69|3.13|1.73|3.09|1.69|0
1652710400000|2022-05-16 14:13:20|3.11|1.71|3.11|1.71|3.11|1.71|3.11|1.71|0
1652710410000|2022-05-16 14:13:30|3.1|1.7|3.03|1.63|3.1|1.7|3.03|1.63|0
1652710420000|2022-05-16 14:13:40|3.04|1.64|3.03|1.63|3.05|1.65|3.03|1.63|0
1652710430000|2022-05-16 14:13:50|3.02|1.62|3.05|1.65|3.05|1.65|3.01|1.61|0
1652710440000|2022-05-16 14:14:00|3.03|1.63|3.06|1.66|3.06|1.66|3.03|1.63|0
1652710450000|2022-05-16 14:14:10|3.07|1.67|3.09|1.69|3.1|1.7|3.07|1.67|0
1652710460000|2022-05-16 14:14:20|3.08|1.68|3.09|1.69|3.1|1.7|3.08|1.68|0
1652710470000|2022-05-16 14:14:30|3.1|1.7|3.08|1.68|3.1|1.7|3.08|1.68|0
1652710480000|2022-05-16 14:14:40|3.07|1.67|3.03|1.63|3.07|1.67|3.03|1.63|0
1652710490000|2022-05-16 14:14:50|3.05|1.65|2.97|1.57|3.05|1.65|2.97|1.57|0
1652710500000|2022-05-16 14:15:00|2.96|1.56|3.01|1.61|3.01|1.61|2.96|1.56|0
1652710510000|2022-05-16 14:15:10|3.02|1.62|2.99|1.59|3.04|1.64|2.99|1.59|0
1652710520000|2022-05-16 14:15:20|3.03|1.63|3.03|1.63|3.03|1.63|3.03|1.63|0
1652710530000|2022-05-16 14:15:30|3.02|1.62|3.04|1.64|3.04|1.64|3.02|1.62|0
1652710540000|2022-05-16 14:15:40|3.03|1.63|2.99|1.59|3.03|1.63|2.99|1.59|0
1652710550000|2022-05-16 14:15:50|3.01|1.61|3.05|1.65|3.05|1.65|3.01|1.61|0
1652710560000|2022-05-16 14:16:00|3.11|1.71|3.15|1.75|3.15|1.75|3.11|1.71|0
1652710570000|2022-05-16 14:16:10|3.13|1.73|3.17|1.77|3.17|1.77|3.13|1.73|0
1652710580000|2022-05-16 14:16:20|3.16|1.76|3.19|1.79|3.2|1.8|3.16|1.76|0
1652710590000|2022-05-16 14:16:30|3.22|1.82|3.23|1.83|3.24|1.84|3.21|1.81|0
1652710600000|2022-05-16 14:16:40|3.24|1.84|3.2|1.8|3.24|1.84|3.2|1.8|0
1652710610000|2022-05-16 14:16:50|3.17|1.77|3.13|1.73|3.17|1.77|3.13|1.73|0
1652710620000|2022-05-16 14:17:00|3.17|1.77|3.2|1.8|3.2|1.8|3.17|1.77|0
1652710630000|2022-05-16 14:17:10|3.21|1.81|3.2|1.8|3.21|1.81|3.2|1.8|0
1652710640000|2022-05-16 14:17:20|3.22|1.82|3.17|1.77|3.22|1.82|3.17|1.77|0
1652710650000|2022-05-16 14:17:30|3.19|1.79|3.19|1.79|3.2|1.8|3.19|1.79|0
1652710660000|2022-05-16 14:17:40|3.2|1.8|3.15|1.75|3.2|1.8|3.15|1.75|0
1652710670000|2022-05-16 14:17:50|3.16|1.76|3.16|1.76|3.16|1.76|3.12|1.72|0
1652710680000|2022-05-16 14:18:00|3.17|1.77|3.14|1.74|3.19|1.79|3.14|1.74|0
1652710690000|2022-05-16 14:18:10|3.15|1.75|3.19|1.79|3.19|1.79|3.15|1.75|0
1652710700000|2022-05-16 14:18:20|3.15|1.75|3.12|1.72|3.15|1.75|3.11|1.71|0
1652710710000|2022-05-16 14:18:30|3.13|1.73|3.12|1.72|3.14|1.74|3.12|1.72|0
1652710720000|2022-05-16 14:18:40|3.11|1.71|3.08|1.68|3.11|1.71|3.08|1.68|0
1652710730000|2022-05-16 14:18:50|3.09|1.69|3.12|1.72|3.12|1.72|3.09|1.69|0
1652710740000|2022-05-16 14:19:00|3.11|1.71|3.09|1.69|3.11|1.71|3.09|1.69|0
1652710750000|2022-05-16 14:19:10|3.1|1.7|3.09|1.69|3.1|1.7|3.09|1.69|0
1652710760000|2022-05-16 14:19:20|3.07|1.67|3.1|1.7|3.1|1.7|3.07|1.67|0
1652710770000|2022-05-16 14:19:30|3.11|1.71|3.15|1.75|3.15|1.75|3.11|1.71|0
1652710780000|2022-05-16 14:19:40|3.14|1.74|3.16|1.76|3.16|1.76|3.14|1.74|0
1652710790000|2022-05-16 14:19:50|3.13|1.73|3.14|1.74|3.14|1.74|3.12|1.72|0
1652710800000|2022-05-16 14:20:00|3.15|1.75|3.23|1.83|3.23|1.83|3.15|1.75|0
1652710810000|2022-05-16 14:20:10|3.25|1.85|3.24|1.84|3.25|1.85|3.22|1.82|0
1652710820000|2022-05-16 14:20:20|3.22|1.82|3.02|1.62|3.28|1.88|3.02|1.62|0
1652710830000|2022-05-16 14:20:30|3|1.6|3.04|1.64|3.04|1.64|3|1.6|0
1652710840000|2022-05-16 14:20:40|2.95|1.55|2.97|1.57|2.97|1.57|2.95|1.55|0
1652710850000|2022-05-16 14:20:50|2.96|1.56|2.96|1.56|2.98|1.58|2.96|1.56|0
1652710860000|2022-05-16 14:21:00|2.97|1.57|3.01|1.61|3.01|1.61|2.97|1.57|0
1652710870000|2022-05-16 14:21:10|3|1.6|3.01|1.61|3.02|1.62|3|1.6|0
1652710880000|2022-05-16 14:21:20|2.98|1.58|3.05|1.65|3.05|1.65|2.98|1.58|0
1652710890000|2022-05-16 14:21:30|3.04|1.64|2.98|1.58|3.04|1.64|2.98|1.58|0
1652710900000|2022-05-16 14:21:40|2.99|1.59|2.94|1.54|2.99|1.59|2.94|1.54|0
1652710910000|2022-05-16 14:21:50|2.96|1.56|2.93|1.53|2.96|1.56|2.93|1.53|0
1652710920000|2022-05-16 14:22:00|2.95|1.55|2.93|1.53|2.95|1.55|2.91|1.51|0
1652710930000|2022-05-16 14:22:10|2.92|1.52|2.98|1.58|2.98|1.58|2.92|1.52|0
1652710940000|2022-05-16 14:22:20|2.99|1.59|3.01|1.61|3.01|1.61|2.98|1.58|0
1652710950000|2022-05-16 14:22:30|3.05|1.65|3.07|1.67|3.07|1.67|3.05|1.65|0
1652710960000|2022-05-16 14:22:40|3.04|1.64|3.04|1.64|3.04|1.64|3.04|1.64|0
1652710970000|2022-05-16 14:22:50|3.02|1.62|3|1.6|3.02|1.62|2.98|1.58|0
1652710980000|2022-05-16 14:23:00|3.02|1.62|3.02|1.62|3.02|1.62|3.01|1.61|0
1652710990000|2022-05-16 14:23:10|3.04|1.64|3.02|1.62|3.05|1.65|3.02|1.62|0
1652711000000|2022-05-16 14:23:20|3.01|1.61|3.03|1.63|3.03|1.63|3.01|1.61|0
1652711010000|2022-05-16 14:23:30|3.04|1.64|3|1.6|3.04|1.64|3|1.6|0
1652711020000|2022-05-16 14:23:40|3.02|1.62|3.03|1.63|3.03|1.63|3.01|1.61|0
1652711030000|2022-05-16 14:23:50|3.02|1.62|3.03|1.63|3.04|1.64|3.02|1.62|0
1652711040000|2022-05-16 14:24:00|3.04|1.64|3.02|1.62|3.04|1.64|3.02|1.62|0
1652711050000|2022-05-16 14:24:10|3.03|1.63|2.96|1.56|3.03|1.63|2.96|1.56|0
1652711060000|2022-05-16 14:24:20|2.97|1.57|3.02|1.62|3.02|1.62|2.97|1.57|0
1652711070000|2022-05-16 14:24:30|3.01|1.61|2.99|1.59|3.01|1.61|2.97|1.57|0
1652711080000|2022-05-16 14:24:40|2.98|1.58|2.98|1.58|2.99|1.59|2.98|1.58|0
1652711090000|2022-05-16 14:24:50|2.96|1.56|2.97|1.57|2.97|1.57|2.96|1.56|0
1652711100000|2022-05-16 14:25:00|2.96|1.56|2.98|1.58|2.98|1.58|2.96|1.56|0
1652711110000|2022-05-16 14:25:10|3|1.6|3.07|1.67|3.07|1.67|2.99|1.59|0
1652711120000|2022-05-16 14:25:20|3.1|1.7|3.03|1.63|3.1|1.7|3.03|1.63|0
1652711130000|2022-05-16 14:25:30|3.02|1.62|2.96|1.56|3.02|1.62|2.96|1.56|0
1652711140000|2022-05-16 14:25:40|2.95|1.55|2.96|1.56|2.96|1.56|2.95|1.55|0
1652711150000|2022-05-16 14:25:50|2.97|1.57|2.96|1.56|2.97|1.57|2.96|1.56|0
1652711160000|2022-05-16 14:26:00|2.94|1.54|2.93|1.53|2.94|1.54|2.93|1.53|0
1652711170000|2022-05-16 14:26:10|2.91|1.51|2.86|1.46|2.92|1.52|2.86|1.46|0
1652711180000|2022-05-16 14:26:20|2.87|1.47|2.88|1.48|2.88|1.48|2.87|1.47|0
1652711190000|2022-05-16 14:26:30|2.89|1.49|2.87|1.47|2.9|1.5|2.87|1.47|0
1652711200000|2022-05-16 14:26:40|2.85|1.45|2.85|1.45|2.85|1.45|2.83|1.43|0
1652711210000|2022-05-16 14:26:50|2.86|1.46|2.87|1.47|2.87|1.47|2.86|1.46|0
1652711220000|2022-05-16 14:27:00|2.89|1.49|2.94|1.54|2.94|1.54|2.89|1.49|0
1652711230000|2022-05-16 14:27:10|2.97|1.57|2.94|1.54|2.97|1.57|2.94|1.54|0
1652711240000|2022-05-16 14:27:20|2.95|1.55|2.91|1.51|2.95|1.55|2.91|1.51|0
1652711250000|2022-05-16 14:27:30|2.89|1.49|2.92|1.52|2.92|1.52|2.89|1.49|0
1652711260000|2022-05-16 14:27:40|2.93|1.53|2.91|1.51|2.93|1.53|2.89|1.49|0
1652711270000|2022-05-16 14:27:50|2.89|1.49|2.95|1.55|2.95|1.55|2.89|1.49|0
1652711280000|2022-05-16 14:28:00|2.97|1.57|2.97|1.57|2.97|1.57|2.94|1.54|0
1652711290000|2022-05-16 14:28:10|2.95|1.55|2.96|1.56|2.98|1.58|2.95|1.55|0
1652711300000|2022-05-16 14:28:20|2.95|1.55|2.96|1.56|2.96|1.56|2.94|1.54|0
1652711310000|2022-05-16 14:28:30|2.94|1.54|2.94|1.54|2.94|1.54|2.94|1.54|0
1652711320000|2022-05-16 14:28:40|2.93|1.53|2.92|1.52|2.93|1.53|2.89|1.49|0
1652711330000|2022-05-16 14:28:50|2.91|1.51|2.96|1.56|2.96|1.56|2.91|1.51|0
1652711340000|2022-05-16 14:29:00|2.99|1.59|3|1.6|3.02|1.62|2.99|1.59|0
1652711350000|2022-05-16 14:29:10|3.02|1.62|3.06|1.66|3.06|1.66|3.02|1.62|0
1652711360000|2022-05-16 14:29:20|3.08|1.68|3.15|1.75|3.15|1.75|3.08|1.68|0
1652711370000|2022-05-16 14:29:30|3.17|1.77|3.16|1.76|3.17|1.77|3.15|1.75|0
1652711380000|2022-05-16 14:29:40|3.17|1.77|3.2|1.8|3.21|1.81|3.17|1.77|0
1652711390000|2022-05-16 14:29:50|3.17|1.77|3.18|1.78|3.18|1.78|3.17|1.77|0
1652711400000|2022-05-16 14:30:00|3.19|1.79|3.14|1.74|3.2|1.8|3.14|1.74|0
1652711410000|2022-05-16 14:30:10|3.12|1.72|3.11|1.71|3.14|1.74|3.11|1.71|0
1652711420000|2022-05-16 14:30:20|3.12|1.72|3.11|1.71|3.12|1.72|3.11|1.71|0
1652711430000|2022-05-16 14:30:30|3.06|1.66|3.12|1.72|3.12|1.72|3.06|1.66|0
1652711440000|2022-05-16 14:30:40|3.15|1.75|3.12|1.72|3.15|1.75|3.12|1.72|0
1652711450000|2022-05-16 14:30:50|3.14|1.74|3.12|1.72|3.15|1.75|3.12|1.72|0
1652711460000|2022-05-16 14:31:00|3.11|1.71|3.11|1.71|3.13|1.73|3.11|1.71|0
1652711470000|2022-05-16 14:31:10|3.1|1.7|3.04|1.64|3.1|1.7|3.04|1.64|0
1652711480000|2022-05-16 14:31:20|3.02|1.62|2.98|1.58|3.02|1.62|2.98|1.58|0
1652711490000|2022-05-16 14:31:30|3|1.6|3|1.6|3|1.6|2.99|1.59|0
1652711500000|2022-05-16 14:31:40|2.98|1.58|2.96|1.56|2.98|1.58|2.96|1.56|0
1652711510000|2022-05-16 14:31:50|2.98|1.58|3.02|1.62|3.02|1.62|2.98|1.58|0
1652711520000|2022-05-16 14:32:00|2.99|1.59|2.96|1.56|2.99|1.59|2.96|1.56|0
1652711530000|2022-05-16 14:32:10|2.92|1.52|2.89|1.49|2.92|1.52|2.88|1.48|0
1652711540000|2022-05-16 14:32:20|2.92|1.52|2.94|1.54|2.95|1.55|2.92|1.52|0
1652711550000|2022-05-16 14:32:30|2.97|1.57|2.94|1.54|2.97|1.57|2.94|1.54|0
1652711560000|2022-05-16 14:32:40|2.95|1.55|2.94|1.54|2.95|1.55|2.92|1.52|0
1652711570000|2022-05-16 14:32:50|2.98|1.58|2.97|1.57|2.98|1.58|2.97|1.57|0
1652711580000|2022-05-16 14:33:00|2.96|1.56|2.94|1.54|2.96|1.56|2.92|1.52|0
1652711590000|2022-05-16 14:33:10|2.92|1.52|2.91|1.51|2.92|1.52|2.88|1.48|0
1652711600000|2022-05-16 14:33:20|2.89|1.49|2.88|1.48|2.9|1.5|2.88|1.48|0
1652711610000|2022-05-16 14:33:30|2.9|1.5|2.9|1.5|2.91|1.51|2.9|1.5|0
1652711620000|2022-05-16 14:33:40|2.89|1.49|2.85|1.45|2.89|1.49|2.85|1.45|0
1652711630000|2022-05-16 14:33:50|2.84|1.44|2.82|1.42|2.85|1.45|2.82|1.42|0
1652711640000|2022-05-16 14:34:00|2.81|1.41|2.81|1.41|2.81|1.41|2.79|1.39|0
1652711650000|2022-05-16 14:34:10|2.8|1.4|2.72|1.32|2.8|1.4|2.72|1.32|0
1652711660000|2022-05-16 14:34:20|2.73|1.33|2.74|1.34|2.74|1.34|2.73|1.33|0
1652711670000|2022-05-16 14:34:30|2.76|1.36|2.74|1.34|2.76|1.36|2.73|1.33|0
1652711680000|2022-05-16 14:34:40|2.73|1.33|2.74|1.34|2.74|1.34|2.73|1.33|0
1652711690000|2022-05-16 14:34:50|2.76|1.36|2.76|1.36|2.76|1.36|2.74|1.34|0
1652711700000|2022-05-16 14:35:00|2.77|1.37|2.73|1.33|2.77|1.37|2.73|1.33|0
1652711710000|2022-05-16 14:35:10|2.74|1.34|2.75|1.35|2.75|1.35|2.74|1.34|0
1652711720000|2022-05-16 14:35:20|2.76|1.36|2.76|1.36|2.76|1.36|2.75|1.35|0
1652711730000|2022-05-16 14:35:30|2.78|1.38|2.81|1.41|2.81|1.41|2.77|1.37|0
1652711740000|2022-05-16 14:35:40|2.8|1.4|2.8|1.4|2.81|1.41|2.8|1.4|0
1652711750000|2022-05-16 14:35:50|2.82|1.42|2.8|1.4|2.83|1.43|2.8|1.4|0
1652711760000|2022-05-16 14:36:00|2.82|1.42|2.85|1.45|2.85|1.45|2.81|1.41|0
1652711770000|2022-05-16 14:36:10|2.86|1.46|2.84|1.44|2.86|1.46|2.84|1.44|0
1652711780000|2022-05-16 14:36:20|2.83|1.43|2.81|1.41|2.83|1.43|2.8|1.4|0
1652711790000|2022-05-16 14:36:30|2.82|1.42|2.85|1.45|2.85|1.45|2.82|1.42|0
1652711800000|2022-05-16 14:36:40|2.84|1.44|2.79|1.39|2.84|1.44|2.79|1.39|0
1652711810000|2022-05-16 14:36:50|2.78|1.38|2.79|1.39|2.8|1.4|2.77|1.37|0
1652711820000|2022-05-16 14:37:00|2.8|1.4|2.83|1.43|2.84|1.44|2.8|1.4|0
1652711830000|2022-05-16 14:37:10|2.84|1.44|2.85|1.45|2.85|1.45|2.83|1.43|0
1652711840000|2022-05-16 14:37:20|2.83|1.43|2.8|1.4|2.83|1.43|2.79|1.39|0
1652711850000|2022-05-16 14:37:30|2.79|1.39|2.8|1.4|2.8|1.4|2.79|1.39|0
1652711860000|2022-05-16 14:37:40|2.96|1.56|2.94|1.54|2.96|1.56|2.92|1.52|0
1652711870000|2022-05-16 14:37:50|2.92|1.52|2.88|1.48|2.92|1.52|2.88|1.48|0
1652711880000|2022-05-16 14:38:00|2.87|1.47|2.91|1.51|2.91|1.51|2.87|1.47|0
1652711890000|2022-05-16 14:38:10|2.88|1.48|2.89|1.49|2.89|1.49|2.87|1.47|0
1652711900000|2022-05-16 14:38:20|2.87|1.47|2.89|1.49|2.89|1.49|2.87|1.47|0
1652711910000|2022-05-16 14:38:30|2.91|1.51|2.92|1.52|2.94|1.54|2.91|1.51|0
1652711920000|2022-05-16 14:38:40|2.96|1.56|2.98|1.58|2.98|1.58|2.96|1.56|0
1652711930000|2022-05-16 14:38:50|2.96|1.56|2.99|1.59|2.99|1.59|2.96|1.56|0
1652711940000|2022-05-16 14:39:00|3|1.6|2.97|1.57|3|1.6|2.97|1.57|0
1652711950000|2022-05-16 14:39:10|3.01|1.61|2.98|1.58|3.01|1.61|2.98|1.58|0
1652711960000|2022-05-16 14:39:20|3|1.6|2.98|1.58|3|1.6|2.95|1.55|0
1652711970000|2022-05-16 14:39:30|2.97|1.57|2.97|1.57|3|1.6|2.96|1.56|0
1652711980000|2022-05-16 14:39:40|2.98|1.58|3|1.6|3|1.6|2.98|1.58|0
1652711990000|2022-05-16 14:39:50|3.02|1.62|3.01|1.61|3.02|1.62|2.99|1.59|0
1652712000000|2022-05-16 14:40:00|2.99|1.59|2.95|1.55|2.99|1.59|2.92|1.52|0
1652712010000|2022-05-16 14:40:10|2.93|1.53|2.92|1.52|2.94|1.54|2.92|1.52|0
1652712020000|2022-05-16 14:40:20|2.91|1.51|2.94|1.54|2.95|1.55|2.91|1.51|0
1652712030000|2022-05-16 14:40:30|2.9|1.5|2.85|1.45|2.91|1.51|2.85|1.45|0
1652712040000|2022-05-16 14:40:40|2.88|1.48|2.9|1.5|2.9|1.5|2.88|1.48|0
1652712050000|2022-05-16 14:40:50|2.92|1.52|2.92|1.52|2.92|1.52|2.9|1.5|0
1652712060000|2022-05-16 14:41:00|2.91|1.51|2.98|1.58|2.98|1.58|2.91|1.51|0
1652712070000|2022-05-16 14:41:10|2.94|1.54|2.9|1.5|2.94|1.54|2.9|1.5|0
1652712080000|2022-05-16 14:41:20|2.89|1.49|2.89|1.49|2.89|1.49|2.88|1.48|0
1652712090000|2022-05-16 14:41:30|2.9|1.5|2.89|1.49|2.9|1.5|2.89|1.49|0
1652712100000|2022-05-16 14:41:40|2.9|1.5|2.9|1.5|2.9|1.5|2.89|1.49|0
1652712110000|2022-05-16 14:41:50|2.91|1.51|2.9|1.5|2.92|1.52|2.9|1.5|0
1652712120000|2022-05-16 14:42:00|2.88|1.48|2.89|1.49|2.89|1.49|2.88|1.48|0
1652712130000|2022-05-16 14:42:10|2.87|1.47|2.87|1.47|2.88|1.48|2.86|1.46|0
1652712140000|2022-05-16 14:42:20|2.82|1.42|2.78|1.38|2.82|1.42|2.78|1.38|0
1652712150000|2022-05-16 14:42:30|2.8|1.4|2.82|1.42|2.82|1.42|2.8|1.4|0
1652712160000|2022-05-16 14:42:40|2.84|1.44|2.85|1.45|2.85|1.45|2.84|1.44|0
1652712170000|2022-05-16 14:42:50|2.86|1.46|2.89|1.49|2.91|1.51|2.86|1.46|0
1652712180000|2022-05-16 14:43:00|2.91|1.51|2.94|1.54|2.94|1.54|2.91|1.51|0
1652712190000|2022-05-16 14:43:10|2.95|1.55|2.91|1.51|2.95|1.55|2.91|1.51|0
1652712200000|2022-05-16 14:43:20|2.9|1.5|2.93|1.53|2.95|1.55|2.9|1.5|0
1652712210000|2022-05-16 14:43:30|2.94|1.54|2.96|1.56|2.98|1.58|2.94|1.54|0
1652712220000|2022-05-16 14:43:40|2.97|1.57|2.98|1.58|3|1.6|2.97|1.57|0
1652712230000|2022-05-16 14:43:50|2.96|1.56|2.94|1.54|2.96|1.56|2.94|1.54|0
1652712240000|2022-05-16 14:44:00|2.91|1.51|2.88|1.48|2.91|1.51|2.88|1.48|0
1652712250000|2022-05-16 14:44:10|2.89|1.49|2.85|1.45|2.89|1.49|2.85|1.45|0
1652712260000|2022-05-16 14:44:20|2.86|1.46|2.89|1.49|2.89|1.49|2.86|1.46|0
1652712270000|2022-05-16 14:44:30|2.88|1.48|2.89|1.49|2.89|1.49|2.86|1.46|0
1652712280000|2022-05-16 14:44:40|2.9|1.5|2.9|1.5|2.91|1.51|2.9|1.5|0
1652712290000|2022-05-16 14:44:50|2.89|1.49|2.95|1.55|2.95|1.55|2.89|1.49|0
1652712300000|2022-05-16 14:45:00|2.94|1.54|2.89|1.49|2.94|1.54|2.89|1.49|0
1652712310000|2022-05-16 14:45:10|2.9|1.5|2.85|1.45|2.91|1.51|2.85|1.45|0
1652712320000|2022-05-16 14:45:20|2.88|1.48|2.87|1.47|2.9|1.5|2.87|1.47|0
1652712330000|2022-05-16 14:45:30|2.88|1.48|2.85|1.45|2.9|1.5|2.85|1.45|0
1652712340000|2022-05-16 14:45:40|2.84|1.44|2.84|1.44|2.84|1.44|2.83|1.43|0
1652712350000|2022-05-16 14:45:50|2.82|1.42|2.82|1.42|2.82|1.42|2.82|1.42|0
1652712360000|2022-05-16 14:46:00|2.8|1.4|2.78|1.38|2.8|1.4|2.78|1.38|0
1652712370000|2022-05-16 14:46:10|2.76|1.36|2.82|1.42|2.82|1.42|2.76|1.36|0
1652712380000|2022-05-16 14:46:20|2.81|1.41|2.75|1.35|2.81|1.41|2.75|1.35|0
1652712390000|2022-05-16 14:46:30|2.73|1.33|2.72|1.32|2.73|1.33|2.72|1.32|0
1652712400000|2022-05-16 14:46:40|2.74|1.34|2.73|1.33|2.75|1.35|2.73|1.33|0
1652712410000|2022-05-16 14:46:50|2.72|1.32|2.71|1.31|2.72|1.32|2.71|1.31|0
1652712420000|2022-05-16 14:47:00|2.69|1.29|2.68|1.28|2.7|1.3|2.68|1.28|0
1652712430000|2022-05-16 14:47:10|2.67|1.27|2.65|1.25|2.68|1.28|2.65|1.25|0
1652712440000|2022-05-16 14:47:20|2.63|1.23|2.65|1.25|2.66|1.26|2.63|1.23|0
1652712450000|2022-05-16 14:47:30|2.64|1.24|2.63|1.23|2.64|1.24|2.63|1.23|0
1652712460000|2022-05-16 14:47:40|2.65|1.25|2.68|1.28|2.68|1.28|2.65|1.25|0
1652712470000|2022-05-16 14:47:50|2.67|1.27|2.69|1.29|2.69|1.29|2.67|1.27|0
1652712480000|2022-05-16 14:48:00|2.68|1.28|2.67|1.27|2.69|1.29|2.67|1.27|0
1652712490000|2022-05-16 14:48:10|2.65|1.25|2.6|1.2|2.65|1.25|2.6|1.2|0
1652712500000|2022-05-16 14:48:20|2.62|1.22|2.65|1.25|2.65|1.25|2.62|1.22|0
1652712510000|2022-05-16 14:48:30|2.63|1.23|2.65|1.25|2.65|1.25|2.63|1.23|0
1652712520000|2022-05-16 14:48:40|2.63|1.23|2.65|1.25|2.65|1.25|2.63|1.23|0
1652712530000|2022-05-16 14:48:50|2.67|1.27|2.69|1.29|2.69|1.29|2.67|1.27|0
1652712540000|2022-05-16 14:49:00|2.68|1.28|2.64|1.24|2.68|1.28|2.64|1.24|0
1652712550000|2022-05-16 14:49:10|2.65|1.25|2.65|1.25|2.67|1.27|2.65|1.25|0
1652712560000|2022-05-16 14:49:20|2.64|1.24|2.68|1.28|2.68|1.28|2.64|1.24|0
1652712570000|2022-05-16 14:49:30|2.69|1.29|2.68|1.28|2.7|1.3|2.68|1.28|0
1652712580000|2022-05-16 14:49:40|2.66|1.26|2.66|1.26|2.66|1.26|2.65|1.25|0
1652712590000|2022-05-16 14:49:50|2.65|1.25|2.62|1.22|2.65|1.25|2.62|1.22|0
1652712600000|2022-05-16 14:50:00|2.61|1.21|2.61|1.21|2.63|1.23|2.61|1.21|0
1652712610000|2022-05-16 14:50:10|2.62|1.22|2.64|1.24|2.64|1.24|2.62|1.22|0
1652712620000|2022-05-16 14:50:20|2.65|1.25|2.67|1.27|2.67|1.27|2.65|1.25|0
1652712630000|2022-05-16 14:50:30|2.68|1.28|2.68|1.28|2.68|1.28|2.66|1.26|0
1652712640000|2022-05-16 14:50:40|2.66|1.26|2.67|1.27|2.67|1.27|2.66|1.26|0
1652712650000|2022-05-16 14:50:50|2.63|1.23|2.62|1.22|2.64|1.24|2.62|1.22|0
1652712660000|2022-05-16 14:51:00|2.63|1.23|2.57|1.17|2.63|1.23|2.57|1.17|0
1652712670000|2022-05-16 14:51:10|2.61|1.21|2.61|1.21|2.61|1.21|2.61|1.21|0
1652712680000|2022-05-16 14:51:20|2.6|1.2|2.63|1.23|2.63|1.23|2.6|1.2|0
1652712690000|2022-05-16 14:51:30|2.66|1.26|2.67|1.27|2.67|1.27|2.66|1.26|0
1652712700000|2022-05-16 14:51:40|2.68|1.28|2.67|1.27|2.68|1.28|2.65|1.25|0
1652712710000|2022-05-16 14:51:50|2.66|1.26|2.68|1.28|2.68|1.28|2.65|1.25|0
1652712720000|2022-05-16 14:52:00|2.67|1.27|2.65|1.25|2.67|1.27|2.65|1.25|0
1652712730000|2022-05-16 14:52:10|2.63|1.23|2.64|1.24|2.64|1.24|2.63|1.23|0
1652712740000|2022-05-16 14:52:20|2.63|1.23|2.64|1.24|2.64|1.24|2.63|1.23|0
1652712750000|2022-05-16 14:52:30|2.63|1.23|2.61|1.21|2.63|1.23|2.61|1.21|0
1652712760000|2022-05-16 14:52:40|2.63|1.23|2.65|1.25|2.65|1.25|2.63|1.23|0
1652712770000|2022-05-16 14:52:50|2.62|1.22|2.6|1.2|2.62|1.22|2.6|1.2|0
1652712780000|2022-05-16 14:53:00|2.61|1.21|2.59|1.19|2.61|1.21|2.59|1.19|0
1652712790000|2022-05-16 14:53:10|2.58|1.18|2.61|1.21|2.61|1.21|2.58|1.18|0
1652712800000|2022-05-16 14:53:20|2.6|1.2|2.57|1.17|2.6|1.2|2.57|1.17|0
1652712810000|2022-05-16 14:53:30|2.56|1.16|2.55|1.15|2.56|1.16|2.55|1.15|0
1652712820000|2022-05-16 14:53:40|2.56|1.16|2.58|1.18|2.58|1.18|2.56|1.16|0
1652712830000|2022-05-16 14:53:50|2.57|1.17|2.56|1.16|2.57|1.17|2.56|1.16|0
1652712840000|2022-05-16 14:54:00|2.54|1.14|2.55|1.15|2.56|1.16|2.54|1.14|0
1652712850000|2022-05-16 14:54:10|2.56|1.16|2.54|1.14|2.56|1.16|2.54|1.14|0
1652712860000|2022-05-16 14:54:20|2.55|1.15|2.58|1.18|2.58|1.18|2.55|1.15|0
1652712870000|2022-05-16 14:54:30|2.59|1.19|2.61|1.21|2.61|1.21|2.59|1.19|0
1652712880000|2022-05-16 14:54:40|2.62|1.22|2.6|1.2|2.62|1.22|2.6|1.2|0
1652712890000|2022-05-16 14:54:50|2.59|1.19|2.59|1.19|2.59|1.19|2.58|1.18|0
1652712900000|2022-05-16 14:55:00|2.57|1.17|2.56|1.16|2.57|1.17|2.56|1.16|0
1652712910000|2022-05-16 14:55:10|2.55|1.15|2.55|1.15|2.55|1.15|2.55|1.15|0
1652712920000|2022-05-16 14:55:20|2.54|1.14|2.54|1.14|2.54|1.14|2.52|1.12|0
1652712930000|2022-05-16 14:55:30|2.59|1.19|2.58|1.18|2.6|1.2|2.58|1.18|0
1652712940000|2022-05-16 14:55:40|2.57|1.17|2.57|1.17|2.57|1.17|2.53|1.13|0
1652712950000|2022-05-16 14:55:50|2.54|1.14|2.56|1.16|2.56|1.16|2.54|1.14|0
1652712960000|2022-05-16 14:56:00|2.55|1.15|2.53|1.13|2.55|1.15|2.53|1.13|0
1652712970000|2022-05-16 14:56:10|2.54|1.14|2.52|1.12|2.54|1.14|2.52|1.12|0
1652712980000|2022-05-16 14:56:20|2.56|1.16|2.57|1.17|2.58|1.18|2.56|1.16|0
1652712990000|2022-05-16 14:56:30|2.58|1.18|2.55|1.15|2.58|1.18|2.55|1.15|0
1652713020000|2022-05-16 14:57:00|2.57|1.17|2.55|1.15|2.57|1.17|2.55|1.15|0
1652713030000|2022-05-16 14:57:10|2.54|1.14|2.5|1.1|2.54|1.14|2.5|1.1|0
1652713040000|2022-05-16 14:57:20|2.54|1.14|2.54|1.14|2.54|1.14|2.54|1.14|0
1652713050000|2022-05-16 14:57:30|2.53|1.13|2.55|1.15|2.56|1.16|2.53|1.13|0
1652713060000|2022-05-16 14:57:40|2.57|1.17|2.58|1.18|2.58|1.18|2.57|1.17|0
1652713070000|2022-05-16 14:57:50|2.57|1.17|2.6|1.2|2.6|1.2|2.57|1.17|0
1652713080000|2022-05-16 14:58:00|2.61|1.21|2.58|1.18|2.61|1.21|2.58|1.18|0
1652713090000|2022-05-16 14:58:10|2.56|1.16|2.55|1.15|2.56|1.16|2.55|1.15|0
1652713100000|2022-05-16 14:58:20|2.53|1.13|2.5|1.1|2.53|1.13|2.5|1.1|0
1652713110000|2022-05-16 14:58:30|2.52|1.12|2.5|1.1|2.52|1.12|2.5|1.1|0
1652713120000|2022-05-16 14:58:40|2.48|1.08|2.4|1|2.49|1.09|2.39|0.99|0
1652713130000|2022-05-16 14:58:50|2.38|0.98|2.38|0.98|2.39|0.99|2.38|0.98|0
1652713140000|2022-05-16 14:59:00|2.4|1|2.4|1|2.42|1.02|2.4|1|0
1652713150000|2022-05-16 14:59:10|2.42|1.02|2.41|1.01|2.42|1.02|2.41|1.01|0
1652713160000|2022-05-16 14:59:20|2.42|1.02|2.4|1|2.43|1.03|2.4|1|0
1652713170000|2022-05-16 14:59:30|2.42|1.02|2.42|1.02|2.43|1.03|2.41|1.01|0
1652713180000|2022-05-16 14:59:40|2.41|1.01|2.41|1.01|2.41|1.01|2.41|1.01|0
1652713190000|2022-05-16 14:59:50|2.4|1|2.41|1.01|2.41|1.01|2.4|1|0
1652713200000|2022-05-16 15:00:00|2.37|0.97|2.36|0.96|2.37|0.97|2.35|0.95|0
1652713210000|2022-05-16 15:00:10|2.37|0.97|2.36|0.96|2.37|0.97|2.36|0.96|0
1652713220000|2022-05-16 15:00:20|2.35|0.95|2.36|0.96|2.37|0.97|2.35|0.95|0
1652713230000|2022-05-16 15:00:30|2.33|0.93|2.32|0.92|2.33|0.93|2.31|0.91|0
1652713240000|2022-05-16 15:00:40|2.33|0.93|2.33|0.93|2.34|0.94|2.33|0.93|0
1652713250000|2022-05-16 15:00:50|2.32|0.92|2.36|0.96|2.36|0.96|2.32|0.92|0
1652713260000|2022-05-16 15:01:00|2.39|0.99|2.4|1|2.4|1|2.39|0.99|0
1652713270000|2022-05-16 15:01:10|2.41|1.01|2.42|1.02|2.43|1.03|2.41|1.01|0
1652713280000|2022-05-16 15:01:20|2.41|1.01|2.42|1.02|2.42|1.02|2.41|1.01|0
1652713290000|2022-05-16 15:01:30|2.43|1.03|2.43|1.03|2.43|1.03|2.43|1.03|0
1652713300000|2022-05-16 15:01:40|2.42|1.02|2.41|1.01|2.42|1.02|2.4|1|0
1652713310000|2022-05-16 15:01:50|2.42|1.02|2.44|1.04|2.44|1.04|2.42|1.02|0
1652713320000|2022-05-16 15:02:00|2.45|1.05|2.45|1.05|2.45|1.05|2.45|1.05|0
1652713330000|2022-05-16 15:02:10|2.43|1.03|2.43|1.03|2.43|1.03|2.43|1.03|0
1652713340000|2022-05-16 15:02:20|2.42|1.02|2.44|1.04|2.44|1.04|2.42|1.02|0
1652713350000|2022-05-16 15:02:30|2.42|1.02|2.4|1|2.42|1.02|2.4|1|0
1652713360000|2022-05-16 15:02:40|2.39|0.99|2.4|1|2.4|1|2.38|0.98|0
1652713370000|2022-05-16 15:02:50|2.39|0.99|2.39|0.99|2.39|0.99|2.38|0.98|0
1652713380000|2022-05-16 15:03:00|2.35|0.95|2.39|0.99|2.39|0.99|2.35|0.95|0
1652713390000|2022-05-16 15:03:10|2.4|1|2.37|0.97|2.4|1|2.37|0.97|0
1652713400000|2022-05-16 15:03:20|2.38|0.98|2.38|0.98|2.39|0.99|2.38|0.98|0
1652713410000|2022-05-16 15:03:30|2.37|0.97|2.36|0.96|2.37|0.97|2.36|0.96|0
1652713420000|2022-05-16 15:03:40|2.37|0.97|2.37|0.97|2.37|0.97|2.36|0.96|0
1652713430000|2022-05-16 15:03:50|2.39|0.99|2.39|0.99|2.4|1|2.39|0.99|0
1652713440000|2022-05-16 15:04:00|2.4|1|2.38|0.98|2.41|1.01|2.38|0.98|0
1652713450000|2022-05-16 15:04:10|2.39|0.99|2.41|1.01|2.41|1.01|2.39|0.99|0
1652713460000|2022-05-16 15:04:20|2.4|1|2.42|1.02|2.42|1.02|2.4|1|0
1652713470000|2022-05-16 15:04:30|2.39|0.99|2.39|0.99|2.39|0.99|2.39|0.99|0
1652713480000|2022-05-16 15:04:40|2.4|1|2.41|1.01|2.41|1.01|2.4|1|0
1652713490000|2022-05-16 15:04:50|2.43|1.03|2.42|1.02|2.43|1.03|2.42|1.02|0
1652713500000|2022-05-16 15:05:00|2.4|1|2.42|1.02|2.42|1.02|2.4|1|0
1652713510000|2022-05-16 15:05:10|2.43|1.03|2.45|1.05|2.45|1.05|2.43|1.03|0
1652713520000|2022-05-16 15:05:20|2.46|1.06|2.46|1.06|2.46|1.06|2.46|1.06|0
1652713530000|2022-05-16 15:05:30|2.44|1.04|2.43|1.03|2.44|1.04|2.43|1.03|0
1652713540000|2022-05-16 15:05:40|2.44|1.04|2.42|1.02|2.44|1.04|2.41|1.01|0
1652713550000|2022-05-16 15:05:50|2.43|1.03|2.38|0.98|2.43|1.03|2.38|0.98|0
1652713560000|2022-05-16 15:06:00|2.37|0.97|2.35|0.95|2.38|0.98|2.35|0.95|0
1652713570000|2022-05-16 15:06:10|2.34|0.94|2.32|0.92|2.34|0.94|2.32|0.92|0
1652713580000|2022-05-16 15:06:20|2.34|0.94|2.35|0.95|2.36|0.96|2.34|0.94|0
1652713590000|2022-05-16 15:06:30|2.32|0.92|2.3|0.9|2.32|0.92|2.3|0.9|0
1652713600000|2022-05-16 15:06:40|2.31|0.91|2.32|0.92|2.32|0.92|2.31|0.91|0
1652713610000|2022-05-16 15:06:50|2.33|0.93|2.31|0.91|2.34|0.94|2.31|0.91|0
1652713620000|2022-05-16 15:07:00|2.29|0.89|2.29|0.89|2.29|0.89|2.29|0.89|0
1652713630000|2022-05-16 15:07:10|2.31|0.91|2.32|0.92|2.34|0.94|2.31|0.91|0
1652713640000|2022-05-16 15:07:20|2.33|0.93|2.34|0.94|2.34|0.94|2.33|0.93|0
1652713650000|2022-05-16 15:07:30|2.33|0.93|2.34|0.94|2.34|0.94|2.33|0.93|0
1652713660000|2022-05-16 15:07:40|2.35|0.95|2.37|0.97|2.37|0.97|2.35|0.95|0
1652713670000|2022-05-16 15:07:50|2.38|0.98|2.37|0.97|2.38|0.98|2.36|0.96|0
1652713680000|2022-05-16 15:08:00|2.36|0.96|2.38|0.98|2.39|0.99|2.36|0.96|0
1652713690000|2022-05-16 15:08:10|2.39|0.99|2.38|0.98|2.39|0.99|2.38|0.98|0
1652713700000|2022-05-16 15:08:20|2.37|0.97|2.38|0.98|2.38|0.98|2.37|0.97|0
1652713710000|2022-05-16 15:08:30|2.36|0.96|2.39|0.99|2.39|0.99|2.36|0.96|0
1652713720000|2022-05-16 15:08:40|2.38|0.98|2.36|0.96|2.38|0.98|2.36|0.96|0
1652713730000|2022-05-16 15:08:50|2.37|0.97|2.4|1|2.4|1|2.37|0.97|0
1652713740000|2022-05-16 15:09:00|2.39|0.99|2.41|1.01|2.41|1.01|2.39|0.99|0
1652713750000|2022-05-16 15:09:10|2.4|1|2.4|1|2.41|1.01|2.4|1|0
1652713760000|2022-05-16 15:09:20|2.39|0.99|2.42|1.02|2.42|1.02|2.39|0.99|0
1652713770000|2022-05-16 15:09:30|2.44|1.04|2.45|1.05|2.46|1.06|2.44|1.04|0
1652713780000|2022-05-16 15:09:40|2.46|1.06|2.48|1.08|2.48|1.08|2.46|1.06|0
1652713790000|2022-05-16 15:09:50|2.5|1.1|2.52|1.12|2.52|1.12|2.5|1.1|0
1652713800000|2022-05-16 15:10:00|2.48|1.08|2.49|1.09|2.49|1.09|2.47|1.07|0
1652713810000|2022-05-16 15:10:10|2.52|1.12|2.47|1.07|2.52|1.12|2.47|1.07|0
1652713820000|2022-05-16 15:10:20|2.46|1.06|2.49|1.09|2.52|1.12|2.46|1.06|0
1652713830000|2022-05-16 15:10:30|2.51|1.11|2.48|1.08|2.51|1.11|2.48|1.08|0
1652713840000|2022-05-16 15:10:40|2.49|1.09|2.52|1.12|2.52|1.12|2.49|1.09|0
1652713850000|2022-05-16 15:10:50|2.49|1.09|2.47|1.07|2.49|1.09|2.46|1.06|0
1652713860000|2022-05-16 15:11:00|2.48|1.08|2.48|1.08|2.48|1.08|2.48|1.08|0
1652713870000|2022-05-16 15:11:10|2.5|1.1|2.53|1.13|2.53|1.13|2.5|1.1|0
1652713880000|2022-05-16 15:11:20|2.52|1.12|2.53|1.13|2.53|1.13|2.51|1.11|0
1652713890000|2022-05-16 15:11:30|2.54|1.14|2.54|1.14|2.55|1.15|2.54|1.14|0
1652713900000|2022-05-16 15:11:40|2.53|1.13|2.53|1.13|2.53|1.13|2.53|1.13|0
1652713910000|2022-05-16 15:11:50|2.54|1.14|2.53|1.13|2.55|1.15|2.53|1.13|0
1652713920000|2022-05-16 15:12:00|2.55|1.15|2.55|1.15|2.55|1.15|2.54|1.14|0
1652713930000|2022-05-16 15:12:10|2.54|1.14|2.52|1.12|2.54|1.14|2.52|1.12|0
1652713940000|2022-05-16 15:12:20|2.51|1.11|2.51|1.11|2.52|1.12|2.51|1.11|0
1652713950000|2022-05-16 15:12:30|2.52|1.12|2.51|1.11|2.52|1.12|2.51|1.11|0
1652713960000|2022-05-16 15:12:40|2.49|1.09|2.5|1.1|2.5|1.1|2.49|1.09|0
1652713970000|2022-05-16 15:12:50|2.52|1.12|2.52|1.12|2.52|1.12|2.52|1.12|0
1652713980000|2022-05-16 15:13:00|2.53|1.13|2.56|1.16|2.56|1.16|2.53|1.13|0
1652713990000|2022-05-16 15:13:10|2.54|1.14|2.52|1.12|2.54|1.14|2.52|1.12|0
1652714000000|2022-05-16 15:13:20|2.5|1.1|2.5|1.1|2.5|1.1|2.5|1.1|0
1652714010000|2022-05-16 15:13:30|2.49|1.09|2.46|1.06|2.49|1.09|2.46|1.06|0
1652714020000|2022-05-16 15:13:40|2.44|1.04|2.44|1.04|2.46|1.06|2.44|1.04|0
1652714030000|2022-05-16 15:13:50|2.45|1.05|2.45|1.05|2.45|1.05|2.45|1.05|0
1652714040000|2022-05-16 15:14:00|2.47|1.07|2.49|1.09|2.49|1.09|2.47|1.07|0
1652714050000|2022-05-16 15:14:10|2.47|1.07|2.46|1.06|2.47|1.07|2.46|1.06|0
1652714060000|2022-05-16 15:14:20|2.48|1.08|2.49|1.09|2.49|1.09|2.48|1.08|0
1652714070000|2022-05-16 15:14:30|2.5|1.1|2.5|1.1|2.5|1.1|2.5|1.1|0
1652714080000|2022-05-16 15:14:40|2.48|1.08|2.48|1.08|2.48|1.08|2.48|1.08|0
1652714090000|2022-05-16 15:14:50|2.5|1.1|2.48|1.08|2.5|1.1|2.47|1.07|0
1652714100000|2022-05-16 15:15:00|2.47|1.07|2.48|1.08|2.48|1.08|2.47|1.07|0
1652714110000|2022-05-16 15:15:10|2.47|1.07|2.47|1.07|2.48|1.08|2.46|1.06|0
1652714120000|2022-05-16 15:15:20|2.46|1.06|2.49|1.09|2.49|1.09|2.46|1.06|0
1652714130000|2022-05-16 15:15:30|2.48|1.08|2.49|1.09|2.5|1.1|2.48|1.08|0
1652714140000|2022-05-16 15:15:40|2.5|1.1|2.5|1.1|2.5|1.1|2.5|1.1|0
1652714150000|2022-05-16 15:15:50|2.49|1.09|2.49|1.09|2.5|1.1|2.49|1.09|0
1652714160000|2022-05-16 15:16:00|2.5|1.1|2.54|1.14|2.54|1.14|2.5|1.1|0
1652714170000|2022-05-16 15:16:10|2.55|1.15|2.57|1.17|2.57|1.17|2.55|1.15|0
1652714180000|2022-05-16 15:16:20|2.56|1.16|2.59|1.19|2.59|1.19|2.56|1.16|0
1652714190000|2022-05-16 15:16:30|2.56|1.16|2.53|1.13|2.56|1.16|2.53|1.13|0
1652714200000|2022-05-16 15:16:40|2.55|1.15|2.56|1.16|2.56|1.16|2.53|1.13|0
1652714210000|2022-05-16 15:16:50|2.55|1.15|2.56|1.16|2.57|1.17|2.55|1.15|0
1652714220000|2022-05-16 15:17:00|2.6|1.2|2.59|1.19|2.6|1.2|2.58|1.18|0
1652714230000|2022-05-16 15:17:10|2.6|1.2|2.59|1.19|2.6|1.2|2.59|1.19|0
1652714250000|2022-05-16 15:17:30|2.6|1.2|2.63|1.23|2.63|1.23|2.6|1.2|0
1652714260000|2022-05-16 15:17:40|2.64|1.24|2.67|1.27|2.67|1.27|2.64|1.24|0
1652714270000|2022-05-16 15:17:50|2.65|1.25|2.66|1.26|2.67|1.27|2.65|1.25|0
1652714280000|2022-05-16 15:18:00|2.65|1.25|2.64|1.24|2.65|1.25|2.63|1.23|0
1652714290000|2022-05-16 15:18:10|2.65|1.25|2.63|1.23|2.65|1.25|2.63|1.23|0
1652714300000|2022-05-16 15:18:20|2.62|1.22|2.62|1.22|2.64|1.24|2.62|1.22|0
1652714310000|2022-05-16 15:18:30|2.63|1.23|2.64|1.24|2.64|1.24|2.63|1.23|0
1652714320000|2022-05-16 15:18:40|2.63|1.23|2.64|1.24|2.64|1.24|2.63|1.23|0
1652714330000|2022-05-16 15:18:50|2.63|1.23|2.64|1.24|2.64|1.24|2.63|1.23|0
1652714340000|2022-05-16 15:19:00|2.63|1.23|2.62|1.22|2.64|1.24|2.62|1.22|0
1652714350000|2022-05-16 15:19:10|2.61|1.21|2.59|1.19|2.61|1.21|2.59|1.19|0
1652714360000|2022-05-16 15:19:20|2.57|1.17|2.59|1.19|2.59|1.19|2.57|1.17|0
1652714370000|2022-05-16 15:19:30|2.57|1.17|2.58|1.18|2.58|1.18|2.57|1.17|0
1652714380000|2022-05-16 15:19:40|2.59|1.19|2.6|1.2|2.6|1.2|2.59|1.19|0
1652714390000|2022-05-16 15:19:50|2.59|1.19|2.58|1.18|2.59|1.19|2.57|1.17|0
1652714400000|2022-05-16 15:20:00|2.59|1.19|2.54|1.14|2.59|1.19|2.54|1.14|0
1652714410000|2022-05-16 15:20:10|2.53|1.13|2.51|1.11|2.53|1.13|2.51|1.11|0
1652714420000|2022-05-16 15:20:20|2.53|1.13|2.52|1.12|2.53|1.13|2.52|1.12|0
1652714430000|2022-05-16 15:20:30|2.51|1.11|2.51|1.11|2.52|1.12|2.51|1.11|0
1652714440000|2022-05-16 15:20:40|2.49|1.09|2.48|1.08|2.49|1.09|2.48|1.08|0
1652714450000|2022-05-16 15:20:50|2.5|1.1|2.49|1.09|2.51|1.11|2.49|1.09|0
1652714460000|2022-05-16 15:21:00|2.48|1.08|2.46|1.06|2.48|1.08|2.46|1.06|0
1652714470000|2022-05-16 15:21:10|2.47|1.07|2.49|1.09|2.49|1.09|2.47|1.07|0
1652714490000|2022-05-16 15:21:30|2.48|1.08|2.48|1.08|2.48|1.08|2.47|1.07|0
1652714500000|2022-05-16 15:21:40|2.46|1.06|2.48|1.08|2.48|1.08|2.46|1.06|0
1652714510000|2022-05-16 15:21:50|2.5|1.1|2.53|1.13|2.53|1.13|2.5|1.1|0
1652714520000|2022-05-16 15:22:00|2.5|1.1|2.51|1.11|2.51|1.11|2.5|1.1|0
1652714530000|2022-05-16 15:22:10|2.5|1.1|2.49|1.09|2.5|1.1|2.49|1.09|0
1652714540000|2022-05-16 15:22:20|2.5|1.1|2.51|1.11|2.52|1.12|2.5|1.1|0
1652714550000|2022-05-16 15:22:30|2.52|1.12|2.53|1.13|2.53|1.13|2.52|1.12|0
1652714560000|2022-05-16 15:22:40|2.54|1.14|2.54|1.14|2.54|1.14|2.54|1.14|0
1652714570000|2022-05-16 15:22:50|2.56|1.16|2.58|1.18|2.58|1.18|2.56|1.16|0
1652714580000|2022-05-16 15:23:00|2.57|1.17|2.54|1.14|2.57|1.17|2.54|1.14|0
1652714590000|2022-05-16 15:23:10|2.53|1.13|2.53|1.13|2.54|1.14|2.53|1.13|0
1652714600000|2022-05-16 15:23:20|2.51|1.11|2.51|1.11|2.52|1.12|2.51|1.11|0
1652714610000|2022-05-16 15:23:30|2.54|1.14|2.54|1.14|2.54|1.14|2.53|1.13|0
1652714620000|2022-05-16 15:23:40|2.56|1.16|2.55|1.15|2.56|1.16|2.55|1.15|0
1652714630000|2022-05-16 15:23:50|2.53|1.13|2.52|1.12|2.53|1.13|2.52|1.12|0
1652714640000|2022-05-16 15:24:00|2.51|1.11|2.52|1.12|2.53|1.13|2.51|1.11|0
1652714650000|2022-05-16 15:24:10|2.51|1.11|2.51|1.11|2.53|1.13|2.51|1.11|0
1652714660000|2022-05-16 15:24:20|2.53|1.13|2.53|1.13|2.53|1.13|2.53|1.13|0
1652714670000|2022-05-16 15:24:30|2.54|1.14|2.52|1.12|2.54|1.14|2.52|1.12|0
1652714680000|2022-05-16 15:24:40|2.54|1.14|2.54|1.14|2.55|1.15|2.54|1.14|0
1652714690000|2022-05-16 15:24:50|2.56|1.16|2.54|1.14|2.56|1.16|2.54|1.14|0
1652714700000|2022-05-16 15:25:00|2.53|1.13|2.52|1.12|2.53|1.13|2.51|1.11|0
1652714710000|2022-05-16 15:25:10|2.53|1.13|2.54|1.14|2.54|1.14|2.53|1.13|0
1652714720000|2022-05-16 15:25:20|2.52|1.12|2.52|1.12|2.54|1.14|2.52|1.12|0
1652714730000|2022-05-16 15:25:30|2.51|1.11|2.49|1.09|2.51|1.11|2.49|1.09|0
1652714740000|2022-05-16 15:25:40|2.48|1.08|2.48|1.08|2.49|1.09|2.48|1.08|0
1652714750000|2022-05-16 15:25:50|2.47|1.07|2.47|1.07|2.47|1.07|2.47|1.07|0
1652714760000|2022-05-16 15:26:00|2.48|1.08|2.51|1.11|2.51|1.11|2.48|1.08|0
1652714770000|2022-05-16 15:26:10|2.49|1.09|2.48|1.08|2.5|1.1|2.48|1.08|0
1652714780000|2022-05-16 15:26:20|2.5|1.1|2.5|1.1|2.5|1.1|2.5|1.1|0
1652714790000|2022-05-16 15:26:30|2.51|1.11|2.51|1.11|2.51|1.11|2.51|1.11|0
1652714800000|2022-05-16 15:26:40|2.53|1.13|2.54|1.14|2.54|1.14|2.53|1.13|0
1652714810000|2022-05-16 15:26:50|2.53|1.13|2.51|1.11|2.53|1.13|2.5|1.1|0
1652714820000|2022-05-16 15:27:00|2.52|1.12|2.51|1.11|2.52|1.12|2.5|1.1|0
1652714830000|2022-05-16 15:27:10|2.47|1.07|2.47|1.07|2.48|1.08|2.46|1.06|0
1652714840000|2022-05-16 15:27:20|2.46|1.06|2.46|1.06|2.46|1.06|2.45|1.05|0
1652714850000|2022-05-16 15:27:30|2.49|1.09|2.51|1.11|2.51|1.11|2.49|1.09|0
1652714860000|2022-05-16 15:27:40|2.52|1.12|2.55|1.15|2.55|1.15|2.52|1.12|0
1652714870000|2022-05-16 15:27:50|2.52|1.12|2.51|1.11|2.52|1.12|2.51|1.11|0
1652714880000|2022-05-16 15:28:00|2.5|1.1|2.49|1.09|2.5|1.1|2.49|1.09|0
1652714890000|2022-05-16 15:28:10|2.5|1.1|2.5|1.1|2.51|1.11|2.5|1.1|0
1652714900000|2022-05-16 15:28:20|2.51|1.11|2.48|1.08|2.51|1.11|2.48|1.08|0
1652714910000|2022-05-16 15:28:30|2.47|1.07|2.46|1.06|2.48|1.08|2.46|1.06|0
1652714920000|2022-05-16 15:28:40|2.48|1.08|2.48|1.08|2.48|1.08|2.48|1.08|0
1652714930000|2022-05-16 15:28:50|2.47|1.07|2.46|1.06|2.47|1.07|2.46|1.06|0
1652714940000|2022-05-16 15:29:00|2.48|1.08|2.5|1.1|2.5|1.1|2.48|1.08|0
1652714950000|2022-05-16 15:29:10|2.49|1.09|2.5|1.1|2.5|1.1|2.48|1.08|0
1652714960000|2022-05-16 15:29:20|2.51|1.11|2.49|1.09|2.51|1.11|2.49|1.09|0
1652714970000|2022-05-16 15:29:30|2.5|1.1|2.52|1.12|2.52|1.12|2.5|1.1|0
1652714980000|2022-05-16 15:29:40|2.51|1.11|2.52|1.12|2.52|1.12|2.51|1.11|0
1652714990000|2022-05-16 15:29:50|2.54|1.14|2.53|1.13|2.54|1.14|2.52|1.12|0
1652715000000|2022-05-16 15:30:00|2.51|1.11|2.54|1.14|2.54|1.14|2.51|1.11|0
1652715010000|2022-05-16 15:30:10|2.51|1.11|2.5|1.1|2.51|1.11|2.5|1.1|0
1652715020000|2022-05-16 15:30:20|2.49|1.09|2.48|1.08|2.49|1.09|2.47|1.07|0
1652715030000|2022-05-16 15:30:30|2.5|1.1|2.53|1.13|2.53|1.13|2.5|1.1|0
1652715040000|2022-05-16 15:30:40|2.51|1.11|2.49|1.09|2.51|1.11|2.49|1.09|0
1652715050000|2022-05-16 15:30:50|2.5|1.1|2.52|1.12|2.52|1.12|2.5|1.1|0
1652715060000|2022-05-16 15:31:00|2.55|1.15|2.53|1.13|2.55|1.15|2.53|1.13|0
1652715070000|2022-05-16 15:31:10|2.52|1.12|2.51|1.11|2.53|1.13|2.51|1.11|0
1652715080000|2022-05-16 15:31:20|2.52|1.12|2.54|1.14|2.54|1.14|2.52|1.12|0
1652715100000|2022-05-16 15:31:40|2.55|1.15|2.48|1.08|2.56|1.16|2.48|1.08|0
1652715110000|2022-05-16 15:31:50|2.47|1.07|2.46|1.06|2.47|1.07|2.46|1.06|0
1652715120000|2022-05-16 15:32:00|2.47|1.07|2.45|1.05|2.47|1.07|2.44|1.04|0
1652715130000|2022-05-16 15:32:10|2.47|1.07|2.46|1.06|2.47|1.07|2.45|1.05|0
1652715140000|2022-05-16 15:32:20|2.45|1.05|2.42|1.02|2.45|1.05|2.42|1.02|0
1652715150000|2022-05-16 15:32:30|2.44|1.04|2.41|1.01|2.44|1.04|2.41|1.01|0
1652715160000|2022-05-16 15:32:40|2.39|0.99|2.39|0.99|2.39|0.99|2.38|0.98|0
1652715170000|2022-05-16 15:32:50|2.36|0.96|2.35|0.95|2.36|0.96|2.35|0.95|0
1652715180000|2022-05-16 15:33:00|2.34|0.94|2.4|1|2.4|1|2.34|0.94|0
1652715190000|2022-05-16 15:33:10|2.41|1.01|2.44|1.04|2.44|1.04|2.41|1.01|0
1652715200000|2022-05-16 15:33:20|2.46|1.06|2.48|1.08|2.48|1.08|2.46|1.06|0
1652715210000|2022-05-16 15:33:30|2.5|1.1|2.49|1.09|2.5|1.1|2.48|1.08|0
1652715220000|2022-05-16 15:33:40|2.5|1.1|2.49|1.09|2.51|1.11|2.49|1.09|0
1652715230000|2022-05-16 15:33:50|2.5|1.1|2.45|1.05|2.5|1.1|2.45|1.05|0
1652715240000|2022-05-16 15:34:00|2.47|1.07|2.46|1.06|2.47|1.07|2.46|1.06|0
1652715250000|2022-05-16 15:34:10|2.44|1.04|2.43|1.03|2.44|1.04|2.42|1.02|0
1652715260000|2022-05-16 15:34:20|2.42|1.02|2.45|1.05|2.46|1.06|2.42|1.02|0
1652715270000|2022-05-16 15:34:30|2.47|1.07|2.46|1.06|2.47|1.07|2.45|1.05|0
1652715280000|2022-05-16 15:34:40|2.47|1.07|2.49|1.09|2.49|1.09|2.47|1.07|0
1652715290000|2022-05-16 15:34:50|2.52|1.12|2.54|1.14|2.54|1.14|2.52|1.12|0
1652715300000|2022-05-16 15:35:00|2.58|1.18|2.55|1.15|2.58|1.18|2.55|1.15|0
1652715310000|2022-05-16 15:35:10|2.53|1.13|2.52|1.12|2.53|1.13|2.51|1.11|0
1652715320000|2022-05-16 15:35:20|2.51|1.11|2.51|1.11|2.51|1.11|2.51|1.11|0
1652715330000|2022-05-16 15:35:30|2.5|1.1|2.47|1.07|2.5|1.1|2.47|1.07|0
1652715340000|2022-05-16 15:35:40|2.46|1.06|2.41|1.01|2.46|1.06|2.41|1.01|0
1652715350000|2022-05-16 15:35:50|2.4|1|2.38|0.98|2.4|1|2.38|0.98|0
1652715360000|2022-05-16 15:36:00|2.35|0.95|2.3|0.9|2.35|0.95|2.3|0.9|0
1652715370000|2022-05-16 15:36:10|2.29|0.89|2.32|0.92|2.32|0.92|2.29|0.89|0
1652715380000|2022-05-16 15:36:20|2.35|0.95|2.35|0.95|2.35|0.95|2.35|0.95|0
1652715390000|2022-05-16 15:36:30|2.33|0.93|2.35|0.95|2.35|0.95|2.33|0.93|0
1652715400000|2022-05-16 15:36:40|2.36|0.96|2.38|0.98|2.38|0.98|2.35|0.95|0
1652715410000|2022-05-16 15:36:50|2.39|0.99|2.38|0.98|2.4|1|2.38|0.98|0
1652715420000|2022-05-16 15:37:00|2.41|1.01|2.4|1|2.41|1.01|2.4|1|0
1652715430000|2022-05-16 15:37:10|2.41|1.01|2.44|1.04|2.44|1.04|2.41|1.01|0
1652715440000|2022-05-16 15:37:20|2.45|1.05|2.44|1.04|2.45|1.05|2.44|1.04|0
1652715450000|2022-05-16 15:37:30|2.43|1.03|2.44|1.04|2.44|1.04|2.43|1.03|0
1652715460000|2022-05-16 15:37:40|2.42|1.02|2.45|1.05|2.45|1.05|2.42|1.02|0
1652715470000|2022-05-16 15:37:50|2.47|1.07|2.45|1.05|2.47|1.07|2.45|1.05|0
1652715480000|2022-05-16 15:38:00|2.44|1.04|2.44|1.04|2.45|1.05|2.44|1.04|0
1652715490000|2022-05-16 15:38:10|2.45|1.05|2.44|1.04|2.46|1.06|2.44|1.04|0
1652715500000|2022-05-16 15:38:20|2.46|1.06|2.46|1.06|2.46|1.06|2.46|1.06|0
1652715510000|2022-05-16 15:38:30|2.49|1.09|2.49|1.09|2.49|1.09|2.49|1.09|0
1652715520000|2022-05-16 15:38:40|2.5|1.1|2.55|1.15|2.55|1.15|2.5|1.1|0
1652715530000|2022-05-16 15:38:50|2.57|1.17|2.55|1.15|2.58|1.18|2.55|1.15|0
1652715540000|2022-05-16 15:39:00|2.53|1.13|2.52|1.12|2.53|1.13|2.52|1.12|0
1652715550000|2022-05-16 15:39:10|2.53|1.13|2.56|1.16|2.56|1.16|2.53|1.13|0
1652715560000|2022-05-16 15:39:20|2.57|1.17|2.63|1.23|2.63|1.23|2.57|1.17|0
1652715570000|2022-05-16 15:39:30|2.62|1.22|2.63|1.23|2.63|1.23|2.62|1.22|0
1652715580000|2022-05-16 15:39:40|2.6|1.2|2.59|1.19|2.6|1.2|2.59|1.19|0
1652715590000|2022-05-16 15:39:50|2.6|1.2|2.6|1.2|2.62|1.22|2.6|1.2|0
1652715600000|2022-05-16 15:40:00|2.63|1.23|2.59|1.19|2.63|1.23|2.58|1.18|0
1652715610000|2022-05-16 15:40:10|2.57|1.17|2.55|1.15|2.57|1.17|2.54|1.14|0
1652715620000|2022-05-16 15:40:20|2.56|1.16|2.56|1.16|2.57|1.17|2.56|1.16|0
1652715630000|2022-05-16 15:40:30|2.57|1.17|2.56|1.16|2.57|1.17|2.56|1.16|0
1652715640000|2022-05-16 15:40:40|2.55|1.15|2.55|1.15|2.56|1.16|2.55|1.15|0
1652715650000|2022-05-16 15:40:50|2.54|1.14|2.53|1.13|2.54|1.14|2.53|1.13|0
1652715660000|2022-05-16 15:41:00|2.55|1.15|2.56|1.16|2.56|1.16|2.55|1.15|0
1652715670000|2022-05-16 15:41:10|2.58|1.18|2.55|1.15|2.58|1.18|2.55|1.15|0
1652715680000|2022-05-16 15:41:20|2.54|1.14|2.52|1.12|2.54|1.14|2.52|1.12|0
1652715690000|2022-05-16 15:41:30|2.53|1.13|2.54|1.14|2.54|1.14|2.53|1.13|0
1652715700000|2022-05-16 15:41:40|2.53|1.13|2.51|1.11|2.53|1.13|2.51|1.11|0
1652715710000|2022-05-16 15:41:50|2.5|1.1|2.49|1.09|2.5|1.1|2.48|1.08|0
1652715720000|2022-05-16 15:42:00|2.48|1.08|2.52|1.12|2.52|1.12|2.48|1.08|0
1652715730000|2022-05-16 15:42:10|2.5|1.1|2.49|1.09|2.51|1.11|2.49|1.09|0
1652715740000|2022-05-16 15:42:20|2.48|1.08|2.45|1.05|2.48|1.08|2.45|1.05|0
1652715750000|2022-05-16 15:42:30|2.47|1.07|2.48|1.08|2.48|1.08|2.47|1.07|0
1652715760000|2022-05-16 15:42:40|2.49|1.09|2.5|1.1|2.51|1.11|2.49|1.09|0
1652715770000|2022-05-16 15:42:50|2.52|1.12|2.52|1.12|2.52|1.12|2.52|1.12|0
1652715780000|2022-05-16 15:43:00|2.51|1.11|2.51|1.11|2.51|1.11|2.51|1.11|0
1652715790000|2022-05-16 15:43:10|2.52|1.12|2.54|1.14|2.54|1.14|2.51|1.11|0
1652715800000|2022-05-16 15:43:20|2.53|1.13|2.55|1.15|2.55|1.15|2.53|1.13|0
1652715810000|2022-05-16 15:43:30|2.59|1.19|2.59|1.19|2.59|1.19|2.56|1.16|0
1652715820000|2022-05-16 15:43:40|2.6|1.2|2.6|1.2|2.6|1.2|2.6|1.2|0
1652715830000|2022-05-16 15:43:50|2.58|1.18|2.56|1.16|2.58|1.18|2.56|1.16|0
1652715840000|2022-05-16 15:44:00|2.57|1.17|2.58|1.18|2.59|1.19|2.56|1.16|0
1652715850000|2022-05-16 15:44:10|2.57|1.17|2.57|1.17|2.58|1.18|2.57|1.17|0
1652715860000|2022-05-16 15:44:20|2.58|1.18|2.6|1.2|2.6|1.2|2.58|1.18|0
1652715870000|2022-05-16 15:44:30|2.61|1.21|2.64|1.24|2.64|1.24|2.61|1.21|0
1652715880000|2022-05-16 15:44:40|2.67|1.27|2.72|1.32|2.72|1.32|2.67|1.27|0
1652715890000|2022-05-16 15:44:50|2.71|1.31|2.77|1.37|2.77|1.37|2.68|1.28|0
1652715900000|2022-05-16 15:45:00|2.75|1.35|2.73|1.33|2.75|1.35|2.73|1.33|0
1652715910000|2022-05-16 15:45:10|2.77|1.37|2.77|1.37|2.78|1.38|2.76|1.36|0
1652715920000|2022-05-16 15:45:20|2.78|1.38|2.75|1.35|2.78|1.38|2.75|1.35|0
1652715930000|2022-05-16 15:45:30|2.76|1.36|2.76|1.36|2.77|1.37|2.76|1.36|0
1652715940000|2022-05-16 15:45:40|2.75|1.35|2.75|1.35|2.75|1.35|2.74|1.34|0
1652715950000|2022-05-16 15:45:50|2.74|1.34|2.74|1.34|2.74|1.34|2.73|1.33|0
1652715960000|2022-05-16 15:46:00|2.75|1.35|2.72|1.32|2.75|1.35|2.71|1.31|0
1652715970000|2022-05-16 15:46:10|2.74|1.34|2.74|1.34|2.74|1.34|2.74|1.34|0
1652715980000|2022-05-16 15:46:20|2.75|1.35|2.77|1.37|2.77|1.37|2.75|1.35|0
1652715990000|2022-05-16 15:46:30|2.78|1.38|2.78|1.38|2.78|1.38|2.77|1.37|0
1652716000000|2022-05-16 15:46:40|2.75|1.35|2.77|1.37|2.77|1.37|2.75|1.35|0
1652716010000|2022-05-16 15:46:50|2.78|1.38|2.78|1.38|2.79|1.39|2.78|1.38|0
1652716020000|2022-05-16 15:47:00|2.77|1.37|2.82|1.42|2.82|1.42|2.77|1.37|0
1652716030000|2022-05-16 15:47:10|2.79|1.39|2.77|1.37|2.8|1.4|2.77|1.37|0
1652716040000|2022-05-16 15:47:20|2.79|1.39|2.77|1.37|2.79|1.39|2.77|1.37|0
1652716050000|2022-05-16 15:47:30|2.76|1.36|2.8|1.4|2.8|1.4|2.76|1.36|0
1652716060000|2022-05-16 15:47:40|2.83|1.43|2.83|1.43|2.83|1.43|2.83|1.43|0
1652716070000|2022-05-16 15:47:50|2.81|1.41|2.81|1.41|2.82|1.42|2.8|1.4|0
1652716080000|2022-05-16 15:48:00|2.82|1.42|2.82|1.42|2.82|1.42|2.8|1.4|0
1652716090000|2022-05-16 15:48:10|2.83|1.43|2.84|1.44|2.84|1.44|2.83|1.43|0
1652716100000|2022-05-16 15:48:20|2.82|1.42|2.81|1.41|2.82|1.42|2.81|1.41|0
1652716110000|2022-05-16 15:48:30|2.82|1.42|2.84|1.44|2.84|1.44|2.82|1.42|0
1652716120000|2022-05-16 15:48:40|2.83|1.43|2.84|1.44|2.84|1.44|2.83|1.43|0
1652716130000|2022-05-16 15:48:50|2.83|1.43|2.83|1.43|2.84|1.44|2.82|1.42|0
1652716140000|2022-05-16 15:49:00|2.84|1.44|2.83|1.43|2.84|1.44|2.83|1.43|0
1652716150000|2022-05-16 15:49:10|2.82|1.42|2.83|1.43|2.84|1.44|2.82|1.42|0
1652716160000|2022-05-16 15:49:20|2.84|1.44|2.83|1.43|2.84|1.44|2.83|1.43|0
1652716170000|2022-05-16 15:49:30|2.84|1.44|2.84|1.44|2.84|1.44|2.83|1.43|0
1652716180000|2022-05-16 15:49:40|2.83|1.43|2.84|1.44|2.84|1.44|2.83|1.43|0
1652716190000|2022-05-16 15:49:50|2.83|1.43|2.85|1.45|2.85|1.45|2.83|1.43|0
1652716200000|2022-05-16 15:50:00|2.84|1.44|2.86|1.46|2.86|1.46|2.84|1.44|0
1652716210000|2022-05-16 15:50:10|2.9|1.5|2.86|1.46|2.9|1.5|2.86|1.46|0
1652716220000|2022-05-16 15:50:20|2.87|1.47|2.65|1.25|2.87|1.47|2.65|1.25|0
1652716230000|2022-05-16 15:50:30|2.66|1.26|2.65|1.25|2.66|1.26|2.65|1.25|0
1652716240000|2022-05-16 15:50:40|2.64|1.24|2.61|1.21|2.64|1.24|2.61|1.21|0
1652716250000|2022-05-16 15:50:50|2.6|1.2|2.52|1.12|2.6|1.2|2.5|1.1|0
1652716260000|2022-05-16 15:51:00|2.53|1.13|2.55|1.15|2.55|1.15|2.53|1.13|0
1652716270000|2022-05-16 15:51:10|2.57|1.17|2.59|1.19|2.59|1.19|2.57|1.17|0
1652716280000|2022-05-16 15:51:20|2.58|1.18|2.63|1.23|2.63|1.23|2.58|1.18|0
1652716290000|2022-05-16 15:51:30|2.64|1.24|2.63|1.23|2.64|1.24|2.62|1.22|0
1652716300000|2022-05-16 15:51:40|2.62|1.22|2.63|1.23|2.63|1.23|2.62|1.22|0
1652716310000|2022-05-16 15:51:50|2.62|1.22|2.63|1.23|2.63|1.23|2.61|1.21|0
1652716320000|2022-05-16 15:52:00|2.65|1.25|2.63|1.23|2.65|1.25|2.63|1.23|0
1652716330000|2022-05-16 15:52:10|2.65|1.25|2.68|1.28|2.68|1.28|2.63|1.23|0
1652716340000|2022-05-16 15:52:20|2.69|1.29|2.68|1.28|2.69|1.29|2.68|1.28|0
1652716350000|2022-05-16 15:52:30|2.7|1.3|2.7|1.3|2.7|1.3|2.7|1.3|0
1652716360000|2022-05-16 15:52:40|2.69|1.29|2.69|1.29|2.7|1.3|2.69|1.29|0
1652716370000|2022-05-16 15:52:50|2.66|1.26|2.67|1.27|2.67|1.27|2.65|1.25|0
1652716380000|2022-05-16 15:53:00|2.68|1.28|2.65|1.25|2.68|1.28|2.65|1.25|0
1652716390000|2022-05-16 15:53:10|2.64|1.24|2.63|1.23|2.65|1.25|2.63|1.23|0
1652716400000|2022-05-16 15:53:20|2.62|1.22|2.63|1.23|2.64|1.24|2.62|1.22|0
1652716410000|2022-05-16 15:53:30|2.65|1.25|2.66|1.26|2.67|1.27|2.65|1.25|0
1652716420000|2022-05-16 15:53:40|2.65|1.25|2.64|1.24|2.65|1.25|2.64|1.24|0
1652716430000|2022-05-16 15:53:50|2.66|1.26|2.67|1.27|2.67|1.27|2.66|1.26|0
1652716440000|2022-05-16 15:54:00|2.68|1.28|2.7|1.3|2.7|1.3|2.68|1.28|0
1652716450000|2022-05-16 15:54:10|2.71|1.31|2.72|1.32|2.72|1.32|2.69|1.29|0
1652716460000|2022-05-16 15:54:20|2.73|1.33|2.73|1.33|2.73|1.33|2.72|1.32|0
1652716470000|2022-05-16 15:54:30|2.71|1.31|2.71|1.31|2.71|1.31|2.69|1.29|0
1652716480000|2022-05-16 15:54:40|2.72|1.32|2.73|1.33|2.73|1.33|2.72|1.32|0
1652716490000|2022-05-16 15:54:50|2.75|1.35|2.74|1.34|2.75|1.35|2.74|1.34|0
1652716500000|2022-05-16 15:55:00|2.75|1.35|2.76|1.36|2.76|1.36|2.75|1.35|0
1652716510000|2022-05-16 15:55:10|2.78|1.38|2.77|1.37|2.79|1.39|2.77|1.37|0
1652716520000|2022-05-16 15:55:20|2.78|1.38|2.76|1.36|2.78|1.38|2.76|1.36|0
1652716530000|2022-05-16 15:55:30|2.75|1.35|2.75|1.35|2.76|1.36|2.75|1.35|0
1652716540000|2022-05-16 15:55:40|2.76|1.36|2.77|1.37|2.77|1.37|2.76|1.36|0
1652716550000|2022-05-16 15:55:50|2.78|1.38|2.77|1.37|2.78|1.38|2.77|1.37|0
1652716560000|2022-05-16 15:56:00|2.8|1.4|2.79|1.39|2.81|1.41|2.78|1.38|0
1652716570000|2022-05-16 15:56:10|2.78|1.38|2.76|1.36|2.78|1.38|2.76|1.36|0
1652716580000|2022-05-16 15:56:20|2.74|1.34|2.73|1.33|2.75|1.35|2.73|1.33|0
1652716590000|2022-05-16 15:56:30|2.74|1.34|2.72|1.32|2.74|1.34|2.72|1.32|0
1652716600000|2022-05-16 15:56:40|2.7|1.3|2.71|1.31|2.71|1.31|2.7|1.3|0
1652716610000|2022-05-16 15:56:50|2.7|1.3|2.73|1.33|2.73|1.33|2.7|1.3|0
1652716620000|2022-05-16 15:57:00|2.75|1.35|2.76|1.36|2.76|1.36|2.75|1.35|0
1652716630000|2022-05-16 15:57:10|2.74|1.34|2.72|1.32|2.74|1.34|2.72|1.32|0
1652716640000|2022-05-16 15:57:20|2.71|1.31|2.71|1.31|2.71|1.31|2.71|1.31|0
1652716650000|2022-05-16 15:57:30|2.72|1.32|2.72|1.32|2.72|1.32|2.71|1.31|0
1652716660000|2022-05-16 15:57:40|2.71|1.31|2.73|1.33|2.73|1.33|2.71|1.31|0
1652716670000|2022-05-16 15:57:50|2.74|1.34|2.74|1.34|2.74|1.34|2.74|1.34|0
1652716680000|2022-05-16 15:58:00|2.75|1.35|2.74|1.34|2.76|1.36|2.74|1.34|0
1652716690000|2022-05-16 15:58:10|2.73|1.33|2.73|1.33|2.74|1.34|2.73|1.33|0
1652716700000|2022-05-16 15:58:20|2.74|1.34|2.74|1.34|2.75|1.35|2.74|1.34|0
1652716710000|2022-05-16 15:58:30|2.73|1.33|2.72|1.32|2.73|1.33|2.72|1.32|0
1652716720000|2022-05-16 15:58:40|2.74|1.34|2.73|1.33|2.74|1.34|2.73|1.33|0
1652716730000|2022-05-16 15:58:50|2.72|1.32|2.71|1.31|2.72|1.32|2.71|1.31|0
1652716740000|2022-05-16 15:59:00|2.72|1.32|2.71|1.31|2.73|1.33|2.71|1.31|0
1652716750000|2022-05-16 15:59:10|2.7|1.3|2.72|1.32|2.72|1.32|2.7|1.3|0
1652716760000|2022-05-16 15:59:20|2.73|1.33|2.75|1.35|2.75|1.35|2.73|1.33|0
1652716770000|2022-05-16 15:59:30|2.76|1.36|2.75|1.35|2.76|1.36|2.75|1.35|0
1652716780000|2022-05-16 15:59:40|2.73|1.33|2.71|1.31|2.73|1.33|2.71|1.31|0
1652716790000|2022-05-16 15:59:50|2.72|1.32|2.75|1.35|2.75|1.35|2.71|1.31|0
1652716800000|2022-05-16 16:00:00|2.76|1.36|2.72|1.32|2.76|1.36|2.72|1.32|0
1652716810000|2022-05-16 16:00:10|2.73|1.33|2.75|1.35|2.75|1.35|2.73|1.33|0
1652716820000|2022-05-16 16:00:20|2.74|1.34|2.76|1.36|2.76|1.36|2.73|1.33|0
1652716830000|2022-05-16 16:00:30|2.75|1.35|2.74|1.34|2.75|1.35|2.74|1.34|0
1652716840000|2022-05-16 16:00:40|2.75|1.35|2.74|1.34|2.75|1.35|2.73|1.33|0
1652716850000|2022-05-16 16:00:50|2.75|1.35|2.72|1.32|2.75|1.35|2.72|1.32|0
1652716860000|2022-05-16 16:01:00|2.71|1.31|2.72|1.32|2.72|1.32|2.71|1.31|0
1652716870000|2022-05-16 16:01:10|2.71|1.31|2.76|1.36|2.76|1.36|2.71|1.31|0
1652716880000|2022-05-16 16:01:20|2.75|1.35|2.74|1.34|2.75|1.35|2.74|1.34|0
1652716890000|2022-05-16 16:01:30|2.73|1.33|2.73|1.33|2.73|1.33|2.73|1.33|0
1652716900000|2022-05-16 16:01:40|2.75|1.35|2.75|1.35|2.75|1.35|2.73|1.33|0
1652716910000|2022-05-16 16:01:50|2.76|1.36|2.79|1.39|2.79|1.39|2.76|1.36|0
1652716920000|2022-05-16 16:02:00|2.81|1.41|2.81|1.41|2.82|1.42|2.81|1.41|0
1652716930000|2022-05-16 16:02:10|2.79|1.39|2.81|1.41|2.81|1.41|2.78|1.38|0
1652716940000|2022-05-16 16:02:20|2.82|1.42|2.82|1.42|2.83|1.43|2.82|1.42|0
1652716950000|2022-05-16 16:02:30|2.81|1.41|2.79|1.39|2.81|1.41|2.79|1.39|0
1652716960000|2022-05-16 16:02:40|2.78|1.38|2.79|1.39|2.79|1.39|2.78|1.38|0
1652716970000|2022-05-16 16:02:50|2.78|1.38|2.78|1.38|2.79|1.39|2.78|1.38|0
1652716980000|2022-05-16 16:03:00|2.79|1.39|2.83|1.43|2.83|1.43|2.79|1.39|0
1652716990000|2022-05-16 16:03:10|2.84|1.44|2.85|1.45|2.85|1.45|2.83|1.43|0
1652717000000|2022-05-16 16:03:20|2.84|1.44|2.81|1.41|2.84|1.44|2.81|1.41|0
1652717010000|2022-05-16 16:03:30|2.82|1.42|2.83|1.43|2.84|1.44|2.82|1.42|0
1652717020000|2022-05-16 16:03:40|2.81|1.41|2.84|1.44|2.84|1.44|2.81|1.41|0
1652717030000|2022-05-16 16:03:50|2.85|1.45|2.85|1.45|2.86|1.46|2.85|1.45|0
1652717040000|2022-05-16 16:04:00|2.86|1.46|2.89|1.49|2.89|1.49|2.86|1.46|0
1652717050000|2022-05-16 16:04:10|2.9|1.5|2.88|1.48|2.9|1.5|2.88|1.48|0
1652717060000|2022-05-16 16:04:20|2.85|1.45|2.85|1.45|2.85|1.45|2.85|1.45|0
1652717070000|2022-05-16 16:04:30|2.86|1.46|2.86|1.46|2.86|1.46|2.86|1.46|0
1652717080000|2022-05-16 16:04:40|2.85|1.45|2.82|1.42|2.85|1.45|2.82|1.42|0
1652717090000|2022-05-16 16:04:50|2.81|1.41|2.79|1.39|2.81|1.41|2.79|1.39|0
1652717100000|2022-05-16 16:05:00|2.78|1.38|2.76|1.36|2.78|1.38|2.76|1.36|0
1652717110000|2022-05-16 16:05:10|2.75|1.35|2.73|1.33|2.75|1.35|2.73|1.33|0
1652717120000|2022-05-16 16:05:20|2.72|1.32|2.71|1.31|2.72|1.32|2.7|1.3|0
1652717130000|2022-05-16 16:05:30|2.72|1.32|2.72|1.32|2.72|1.32|2.72|1.32|0
1652717140000|2022-05-16 16:05:40|2.7|1.3|2.68|1.28|2.7|1.3|2.68|1.28|0
1652717150000|2022-05-16 16:05:50|2.69|1.29|2.66|1.26|2.7|1.3|2.66|1.26|0
1652717160000|2022-05-16 16:06:00|2.65|1.25|2.61|1.21|2.65|1.25|2.61|1.21|0
1652717170000|2022-05-16 16:06:10|2.6|1.2|2.61|1.21|2.61|1.21|2.6|1.2|0
1652717180000|2022-05-16 16:06:20|2.6|1.2|2.59|1.19|2.6|1.2|2.56|1.16|0
1652717190000|2022-05-16 16:06:30|2.6|1.2|2.63|1.23|2.63|1.23|2.6|1.2|0
1652717200000|2022-05-16 16:06:40|2.64|1.24|2.65|1.25|2.65|1.25|2.63|1.23|0
1652717210000|2022-05-16 16:06:50|2.64|1.24|2.64|1.24|2.67|1.27|2.64|1.24|0
1652717220000|2022-05-16 16:07:00|2.67|1.27|2.67|1.27|2.67|1.27|2.66|1.26|0
1652717230000|2022-05-16 16:07:10|2.68|1.28|2.63|1.23|2.68|1.28|2.63|1.23|0
1652717240000|2022-05-16 16:07:20|2.64|1.24|2.67|1.27|2.67|1.27|2.64|1.24|0
1652717250000|2022-05-16 16:07:30|2.66|1.26|2.67|1.27|2.67|1.27|2.66|1.26|0
1652717260000|2022-05-16 16:07:40|2.68|1.28|2.67|1.27|2.68|1.28|2.67|1.27|0
1652717270000|2022-05-16 16:07:50|2.68|1.28|2.67|1.27|2.68|1.28|2.67|1.27|0
1652717280000|2022-05-16 16:08:00|2.66|1.26|2.64|1.24|2.66|1.26|2.64|1.24|0
1652717290000|2022-05-16 16:08:10|2.62|1.22|2.61|1.21|2.62|1.22|2.61|1.21|0
1652717300000|2022-05-16 16:08:20|2.62|1.22|2.64|1.24|2.64|1.24|2.62|1.22|0
1652717310000|2022-05-16 16:08:30|2.65|1.25|2.65|1.25|2.65|1.25|2.65|1.25|0
1652717320000|2022-05-16 16:08:40|2.64|1.24|2.66|1.26|2.66|1.26|2.64|1.24|0
1652717330000|2022-05-16 16:08:50|2.68|1.28|2.66|1.26|2.68|1.28|2.66|1.26|0
1652717340000|2022-05-16 16:09:00|2.67|1.27|2.66|1.26|2.67|1.27|2.66|1.26|0
1652717350000|2022-05-16 16:09:10|2.67|1.27|2.68|1.28|2.68|1.28|2.67|1.27|0
1652717360000|2022-05-16 16:09:20|2.67|1.27|2.68|1.28|2.68|1.28|2.67|1.27|0
1652717370000|2022-05-16 16:09:30|2.7|1.3|2.69|1.29|2.7|1.3|2.69|1.29|0
1652717380000|2022-05-16 16:09:40|2.68|1.28|2.64|1.24|2.68|1.28|2.64|1.24|0
1652717390000|2022-05-16 16:09:50|2.65|1.25|2.64|1.24|2.65|1.25|2.63|1.23|0
1652717400000|2022-05-16 16:10:00|2.63|1.23|2.65|1.25|2.65|1.25|2.63|1.23|0
1652717410000|2022-05-16 16:10:10|2.64|1.24|2.62|1.22|2.64|1.24|2.61|1.21|0
1652717420000|2022-05-16 16:10:20|2.61|1.21|2.61|1.21|2.63|1.23|2.61|1.21|0
1652717430000|2022-05-16 16:10:30|2.64|1.24|2.62|1.22|2.64|1.24|2.62|1.22|0
1652717440000|2022-05-16 16:10:40|2.61|1.21|2.6|1.2|2.61|1.21|2.6|1.2|0
1652717450000|2022-05-16 16:10:50|2.62|1.22|2.62|1.22|2.62|1.22|2.62|1.22|0
1652717460000|2022-05-16 16:11:00|2.61|1.21|2.64|1.24|2.64|1.24|2.61|1.21|0
1652717470000|2022-05-16 16:11:10|2.63|1.23|2.62|1.22|2.63|1.23|2.62|1.22|0
1652717480000|2022-05-16 16:11:20|2.63|1.23|2.63|1.23|2.63|1.23|2.62|1.22|0
1652717490000|2022-05-16 16:11:30|2.61|1.21|2.58|1.18|2.61|1.21|2.58|1.18|0
1652717500000|2022-05-16 16:11:40|2.59|1.19|2.55|1.15|2.59|1.19|2.55|1.15|0
1652717510000|2022-05-16 16:11:50|2.56|1.16|2.55|1.15|2.56|1.16|2.55|1.15|0
1652717520000|2022-05-16 16:12:00|2.56|1.16|2.59|1.19|2.59|1.19|2.56|1.16|0
1652717530000|2022-05-16 16:12:10|2.6|1.2|2.59|1.19|2.6|1.2|2.59|1.19|0
1652717540000|2022-05-16 16:12:20|2.6|1.2|2.58|1.18|2.6|1.2|2.57|1.17|0
1652717550000|2022-05-16 16:12:30|2.57|1.17|2.6|1.2|2.6|1.2|2.57|1.17|0
1652717560000|2022-05-16 16:12:40|2.61|1.21|2.58|1.18|2.61|1.21|2.58|1.18|0
1652717570000|2022-05-16 16:12:50|2.57|1.17|2.57|1.17|2.57|1.17|2.57|1.17|0
1652717580000|2022-05-16 16:13:00|2.58|1.18|2.59|1.19|2.59|1.19|2.58|1.18|0
1652717590000|2022-05-16 16:13:10|2.6|1.2|2.61|1.21|2.61|1.21|2.6|1.2|0
1652717600000|2022-05-16 16:13:20|2.6|1.2|2.61|1.21|2.61|1.21|2.6|1.2|0
1652717610000|2022-05-16 16:13:30|2.62|1.22|2.61|1.21|2.62|1.22|2.61|1.21|0
1652717630000|2022-05-16 16:13:50|2.62|1.22|2.6|1.2|2.62|1.22|2.6|1.2|0
1652717640000|2022-05-16 16:14:00|2.61|1.21|2.61|1.21|2.61|1.21|2.59|1.19|0
1652717650000|2022-05-16 16:14:10|2.63|1.23|2.63|1.23|2.63|1.23|2.63|1.23|0
1652717660000|2022-05-16 16:14:20|2.61|1.21|2.6|1.2|2.61|1.21|2.6|1.2|0
1652717670000|2022-05-16 16:14:30|2.58|1.18|2.55|1.15|2.58|1.18|2.55|1.15|0
1652717680000|2022-05-16 16:14:40|2.56|1.16|2.55|1.15|2.56|1.16|2.54|1.14|0
1652717690000|2022-05-16 16:14:50|2.54|1.14|2.55|1.15|2.55|1.15|2.53|1.13|0
1652717700000|2022-05-16 16:15:00|2.57|1.17|2.57|1.17|2.57|1.17|2.57|1.17|0
1652717710000|2022-05-16 16:15:10|2.56|1.16|2.54|1.14|2.56|1.16|2.54|1.14|0
1652717720000|2022-05-16 16:15:20|2.52|1.12|2.51|1.11|2.52|1.12|2.5|1.1|0
1652717730000|2022-05-16 16:15:30|2.53|1.13|2.55|1.15|2.55|1.15|2.53|1.13|0
1652717740000|2022-05-16 16:15:40|2.54|1.14|2.52|1.12|2.54|1.14|2.51|1.11|0
1652717750000|2022-05-16 16:15:50|2.51|1.11|2.48|1.08|2.51|1.11|2.48|1.08|0
1652717760000|2022-05-16 16:16:00|2.49|1.09|2.47|1.07|2.49|1.09|2.47|1.07|0
1652717770000|2022-05-16 16:16:10|2.48|1.08|2.5|1.1|2.5|1.1|2.47|1.07|0
1652717780000|2022-05-16 16:16:20|2.52|1.12|2.51|1.11|2.52|1.12|2.51|1.11|0
1652717790000|2022-05-16 16:16:30|2.52|1.12|2.53|1.13|2.53|1.13|2.52|1.12|0
1652717800000|2022-05-16 16:16:40|2.52|1.12|2.53|1.13|2.53|1.13|2.52|1.12|0
1652717810000|2022-05-16 16:16:50|2.52|1.12|2.52|1.12|2.52|1.12|2.5|1.1|0
1652717820000|2022-05-16 16:17:00|2.5|1.1|2.51|1.11|2.51|1.11|2.5|1.1|0
1652717830000|2022-05-16 16:17:10|2.52|1.12|2.51|1.11|2.52|1.12|2.5|1.1|0
1652717840000|2022-05-16 16:17:20|2.52|1.12|2.53|1.13|2.54|1.14|2.52|1.12|0
1652717850000|2022-05-16 16:17:30|2.52|1.12|2.5|1.1|2.52|1.12|2.5|1.1|0
1652717860000|2022-05-16 16:17:40|2.49|1.09|2.46|1.06|2.49|1.09|2.46|1.06|0
1652717870000|2022-05-16 16:17:50|2.47|1.07|2.46|1.06|2.48|1.08|2.46|1.06|0
1652717880000|2022-05-16 16:18:00|2.44|1.04|2.44|1.04|2.44|1.04|2.43|1.03|0
1652717890000|2022-05-16 16:18:10|2.45|1.05|2.45|1.05|2.45|1.05|2.45|1.05|0
1652717900000|2022-05-16 16:18:20|2.46|1.06|2.48|1.08|2.48|1.08|2.46|1.06|0
1652717910000|2022-05-16 16:18:30|2.49|1.09|2.5|1.1|2.5|1.1|2.49|1.09|0
1652717920000|2022-05-16 16:18:40|2.48|1.08|2.46|1.06|2.48|1.08|2.46|1.06|0
1652717930000|2022-05-16 16:18:50|2.47|1.07|2.49|1.09|2.49|1.09|2.47|1.07|0
1652717940000|2022-05-16 16:19:00|2.5|1.1|2.5|1.1|2.5|1.1|2.5|1.1|0
1652717950000|2022-05-16 16:19:10|2.49|1.09|2.49|1.09|2.5|1.1|2.49|1.09|0
1652717960000|2022-05-16 16:19:20|2.47|1.07|2.5|1.1|2.5|1.1|2.47|1.07|0
1652717970000|2022-05-16 16:19:30|2.49|1.09|2.5|1.1|2.5|1.1|2.49|1.09|0
1652717980000|2022-05-16 16:19:40|2.56|1.16|2.57|1.17|2.57|1.17|2.56|1.16|0
1652717990000|2022-05-16 16:19:50|2.58|1.18|2.59|1.19|2.59|1.19|2.58|1.18|0
1652718000000|2022-05-16 16:20:00|2.57|1.17|2.57|1.17|2.57|1.17|2.56|1.16|0
1652718010000|2022-05-16 16:20:10|2.58|1.18|2.59|1.19|2.6|1.2|2.58|1.18|0
1652718020000|2022-05-16 16:20:20|2.57|1.17|2.59|1.19|2.59|1.19|2.57|1.17|0
1652718030000|2022-05-16 16:20:30|2.57|1.17|2.37|0.97|2.58|1.18|2.37|0.97|0
1652718040000|2022-05-16 16:20:40|2.51|1.11|2.51|1.11|2.51|1.11|2.51|1.11|0
1652718050000|2022-05-16 16:20:50|2.5|1.1|2.43|1.03|2.5|1.1|2.43|1.03|0
1652718060000|2022-05-16 16:21:00|2.42|1.02|2.42|1.02|2.42|1.02|2.42|1.02|0
1652718070000|2022-05-16 16:21:10|2.4|1|2.43|1.03|2.43|1.03|2.4|1|0
1652718080000|2022-05-16 16:21:20|2.44|1.04|2.43|1.03|2.44|1.04|2.43|1.03|0
1652718090000|2022-05-16 16:21:30|2.42|1.02|2.4|1|2.42|1.02|2.4|1|0
1652718100000|2022-05-16 16:21:40|2.39|0.99|2.4|1|2.4|1|2.39|0.99|0
1652718110000|2022-05-16 16:21:50|2.41|1.01|2.42|1.02|2.42|1.02|2.41|1.01|0
1652718120000|2022-05-16 16:22:00|2.43|1.03|2.42|1.02|2.43|1.03|2.41|1.01|0
1652718150000|2022-05-16 16:22:30|2.43|1.03|2.42|1.02|2.43|1.03|2.42|1.02|0
1652718160000|2022-05-16 16:22:40|2.43|1.03|2.44|1.04|2.44|1.04|2.43|1.03|0
1652718170000|2022-05-16 16:22:50|2.45|1.05|2.46|1.06|2.46|1.06|2.45|1.05|0
1652718180000|2022-05-16 16:23:00|2.45|1.05|2.45|1.05|2.45|1.05|2.45|1.05|0
1652718190000|2022-05-16 16:23:10|2.44|1.04|2.43|1.03|2.44|1.04|2.42|1.02|0
1652718200000|2022-05-16 16:23:20|2.42|1.02|2.44|1.04|2.44|1.04|2.42|1.02|0
1652718210000|2022-05-16 16:23:30|2.43|1.03|2.43|1.03|2.43|1.03|2.43|1.03|0
1652718220000|2022-05-16 16:23:40|2.44|1.04|2.43|1.03|2.44|1.04|2.43|1.03|0
1652718230000|2022-05-16 16:23:50|2.44|1.04|2.44|1.04|2.44|1.04|2.44|1.04|0
1652718240000|2022-05-16 16:24:00|2.43|1.03|2.42|1.02|2.43|1.03|2.41|1.01|0
1652718250000|2022-05-16 16:24:10|2.4|1|2.38|0.98|2.4|1|2.38|0.98|0
1652718260000|2022-05-16 16:24:20|2.36|0.96|2.37|0.97|2.37|0.97|2.34|0.94|0
1652718270000|2022-05-16 16:24:30|2.38|0.98|2.39|0.99|2.39|0.99|2.38|0.98|0
1652718280000|2022-05-16 16:24:40|2.38|0.98|2.36|0.96|2.38|0.98|2.36|0.96|0
1652718290000|2022-05-16 16:24:50|2.37|0.97|2.38|0.98|2.38|0.98|2.37|0.97|0
1652718300000|2022-05-16 16:25:00|2.39|0.99|2.4|1|2.4|1|2.39|0.99|0
1652718310000|2022-05-16 16:25:10|2.41|1.01|2.39|0.99|2.41|1.01|2.39|0.99|0
1652718320000|2022-05-16 16:25:20|2.38|0.98|2.35|0.95|2.38|0.98|2.35|0.95|0
1652718330000|2022-05-16 16:25:30|2.33|0.93|2.33|0.93|2.33|0.93|2.33|0.93|0
1652718340000|2022-05-16 16:25:40|2.34|0.94|2.34|0.94|2.34|0.94|2.34|0.94|0
1652718350000|2022-05-16 16:25:50|2.35|0.95|2.38|0.98|2.38|0.98|2.35|0.95|0
1652718360000|2022-05-16 16:26:00|2.39|0.99|2.39|0.99|2.39|0.99|2.39|0.99|0
1652718370000|2022-05-16 16:26:10|2.4|1|2.41|1.01|2.41|1.01|2.4|1|0
1652718380000|2022-05-16 16:26:20|2.4|1|2.41|1.01|2.41|1.01|2.4|1|0
1652718390000|2022-05-16 16:26:30|2.4|1|2.36|0.96|2.4|1|2.36|0.96|0
1652718400000|2022-05-16 16:26:40|2.35|0.95|2.39|0.99|2.39|0.99|2.35|0.95|0
1652718410000|2022-05-16 16:26:50|2.38|0.98|2.39|0.99|2.39|0.99|2.38|0.98|0
1652718420000|2022-05-16 16:27:00|2.4|1|2.42|1.02|2.42|1.02|2.4|1|0
1652718430000|2022-05-16 16:27:10|2.43|1.03|2.44|1.04|2.44|1.04|2.43|1.03|0
1652718440000|2022-05-16 16:27:20|2.43|1.03|2.44|1.04|2.44|1.04|2.42|1.02|0
1652718450000|2022-05-16 16:27:30|2.43|1.03|2.43|1.03|2.43|1.03|2.43|1.03|0
1652718460000|2022-05-16 16:27:40|2.42|1.02|2.43|1.03|2.43|1.03|2.42|1.02|0
1652718470000|2022-05-16 16:27:50|2.44|1.04|2.43|1.03|2.44|1.04|2.43|1.03|0
1652718480000|2022-05-16 16:28:00|2.42|1.02|2.4|1|2.42|1.02|2.4|1|0
1652718490000|2022-05-16 16:28:10|2.41|1.01|2.39|0.99|2.41|1.01|2.39|0.99|0
1652718500000|2022-05-16 16:28:20|2.41|1.01|2.41|1.01|2.42|1.02|2.41|1.01|0
1652718510000|2022-05-16 16:28:30|2.4|1|2.41|1.01|2.41|1.01|2.4|1|0
1652718520000|2022-05-16 16:28:40|2.4|1|2.41|1.01|2.41|1.01|2.4|1|0
1652718530000|2022-05-16 16:28:50|2.42|1.02|2.44|1.04|2.44|1.04|2.42|1.02|0
1652718540000|2022-05-16 16:29:00|2.45|1.05|2.45|1.05|2.46|1.06|2.45|1.05|0
1652718550000|2022-05-16 16:29:10|2.44|1.04|2.42|1.02|2.44|1.04|2.42|1.02|0
1652718560000|2022-05-16 16:29:20|2.44|1.04|2.42|1.02|2.44|1.04|2.42|1.02|0
1652718570000|2022-05-16 16:29:30|2.43|1.03|2.44|1.04|2.44|1.04|2.42|1.02|0
1652718590000|2022-05-16 16:29:50|2.43|1.03|2.43|1.03|2.43|1.03|2.43|1.03|0
1652718600000|2022-05-16 16:30:00|2.42|1.02|2.42|1.02|2.42|1.02|2.41|1.01|0
1652718610000|2022-05-16 16:30:10|2.43|1.03|2.44|1.04|2.44|1.04|2.43|1.03|0
1652718640000|2022-05-16 16:30:40|2.41|1.01|2.39|0.99|2.41|1.01|2.39|0.99|0
1652718650000|2022-05-16 16:30:50|2.41|1.01|2.39|0.99|2.41|1.01|2.39|0.99|0
1652718660000|2022-05-16 16:31:00|2.38|0.98|2.37|0.97|2.38|0.98|2.36|0.96|0
1652718670000|2022-05-16 16:31:10|2.38|0.98|2.37|0.97|2.38|0.98|2.37|0.97|0
1652718680000|2022-05-16 16:31:20|2.38|0.98|2.39|0.99|2.39|0.99|2.37|0.97|0
1652718690000|2022-05-16 16:31:30|2.4|1|2.4|1|2.41|1.01|2.4|1|0
1652718700000|2022-05-16 16:31:40|2.41|1.01|2.4|1|2.41|1.01|2.4|1|0
1652718710000|2022-05-16 16:31:50|2.39|0.99|2.38|0.98|2.39|0.99|2.38|0.98|0
1652718720000|2022-05-16 16:32:00|2.4|1|2.41|1.01|2.41|1.01|2.4|1|0
1652718730000|2022-05-16 16:32:10|2.39|0.99|2.38|0.98|2.39|0.99|2.38|0.98|0
1652718740000|2022-05-16 16:32:20|2.39|0.99|2.39|0.99|2.39|0.99|2.39|0.99|0
1652718750000|2022-05-16 16:32:30|2.4|1|2.48|1.08|2.49|1.09|2.4|1|0
1652718760000|2022-05-16 16:32:40|2.5|1.1|2.46|1.06|2.5|1.1|2.46|1.06|0
1652718770000|2022-05-16 16:32:50|2.47|1.07|2.48|1.08|2.48|1.08|2.47|1.07|0
1652718780000|2022-05-16 16:33:00|2.49|1.09|2.5|1.1|2.51|1.11|2.49|1.09|0
1652718790000|2022-05-16 16:33:10|2.47|1.07|2.44|1.04|2.47|1.07|2.44|1.04|0
1652718800000|2022-05-16 16:33:20|2.46|1.06|2.44|1.04|2.47|1.07|2.44|1.04|0
1652718810000|2022-05-16 16:33:30|2.45|1.05|2.45|1.05|2.45|1.05|2.44|1.04|0
1652718820000|2022-05-16 16:33:40|2.46|1.06|2.46|1.06|2.46|1.06|2.46|1.06|0
1652718830000|2022-05-16 16:33:50|2.45|1.05|2.46|1.06|2.46|1.06|2.44|1.04|0
1652718840000|2022-05-16 16:34:00|2.47|1.07|2.47|1.07|2.47|1.07|2.46|1.06|0
1652718850000|2022-05-16 16:34:10|2.45|1.05|2.46|1.06|2.47|1.07|2.44|1.04|0
1652718860000|2022-05-16 16:34:20|2.45|1.05|2.46|1.06|2.46|1.06|2.45|1.05|0
1652718870000|2022-05-16 16:34:30|2.44|1.04|2.44|1.04|2.44|1.04|2.44|1.04|0
1652718880000|2022-05-16 16:34:40|2.45|1.05|2.45|1.05|2.45|1.05|2.45|1.05|0
1652718890000|2022-05-16 16:34:50|2.44|1.04|2.45|1.05|2.46|1.06|2.44|1.04|0
1652718900000|2022-05-16 16:35:00|2.48|1.08|2.51|1.11|2.51|1.11|2.47|1.07|0
1652718910000|2022-05-16 16:35:10|2.53|1.13|2.54|1.14|2.54|1.14|2.53|1.13|0
1652718920000|2022-05-16 16:35:20|2.55|1.15|2.55|1.15|2.57|1.17|2.55|1.15|0
1652718930000|2022-05-16 16:35:30|2.54|1.14|2.52|1.12|2.54|1.14|2.51|1.11|0
1652718940000|2022-05-16 16:35:40|2.53|1.13|2.51|1.11|2.53|1.13|2.51|1.11|0
1652718950000|2022-05-16 16:35:50|2.5|1.1|2.52|1.12|2.52|1.12|2.49|1.09|0
1652718960000|2022-05-16 16:36:00|2.53|1.13|2.52|1.12|2.53|1.13|2.51|1.11|0
1652718970000|2022-05-16 16:36:10|2.5|1.1|2.53|1.13|2.54|1.14|2.5|1.1|0
1652718980000|2022-05-16 16:36:20|2.52|1.12|2.52|1.12|2.53|1.13|2.52|1.12|0
1652718990000|2022-05-16 16:36:30|2.51|1.11|2.47|1.07|2.51|1.11|2.47|1.07|0
1652719000000|2022-05-16 16:36:40|2.48|1.08|2.46|1.06|2.48|1.08|2.45|1.05|0
1652719010000|2022-05-16 16:36:50|2.47|1.07|2.47|1.07|2.47|1.07|2.47|1.07|0
1652719020000|2022-05-16 16:37:00|2.46|1.06|2.41|1.01|2.46|1.06|2.41|1.01|0
1652719030000|2022-05-16 16:37:10|2.39|0.99|2.41|1.01|2.41|1.01|2.39|0.99|0
1652719040000|2022-05-16 16:37:20|2.42|1.02|2.43|1.03|2.44|1.04|2.42|1.02|0
1652719050000|2022-05-16 16:37:30|2.42|1.02|2.42|1.02|2.43|1.03|2.42|1.02|0
1652719060000|2022-05-16 16:37:40|2.41|1.01|2.42|1.02|2.42|1.02|2.4|1|0
1652719070000|2022-05-16 16:37:50|2.43|1.03|2.43|1.03|2.44|1.04|2.43|1.03|0
1652719080000|2022-05-16 16:38:00|2.42|1.02|2.43|1.03|2.44|1.04|2.42|1.02|0
1652719090000|2022-05-16 16:38:10|2.42|1.02|2.43|1.03|2.43|1.03|2.42|1.02|0
1652719100000|2022-05-16 16:38:20|2.42|1.02|2.4|1|2.42|1.02|2.4|1|0
1652719110000|2022-05-16 16:38:30|2.39|0.99|2.4|1|2.41|1.01|2.39|0.99|0
1652719130000|2022-05-16 16:38:50|2.39|0.99|2.37|0.97|2.39|0.99|2.37|0.97|0
1652719140000|2022-05-16 16:39:00|2.36|0.96|2.34|0.94|2.36|0.96|2.34|0.94|0
1652719150000|2022-05-16 16:39:10|2.35|0.95|2.38|0.98|2.38|0.98|2.35|0.95|0
1652719160000|2022-05-16 16:39:20|2.37|0.97|2.35|0.95|2.37|0.97|2.35|0.95|0
1652719170000|2022-05-16 16:39:30|2.34|0.94|2.32|0.92|2.34|0.94|2.31|0.91|0
1652719180000|2022-05-16 16:39:40|2.31|0.91|2.31|0.91|2.32|0.92|2.31|0.91|0
1652719190000|2022-05-16 16:39:50|2.32|0.92|2.32|0.92|2.32|0.92|2.32|0.92|0
1652719200000|2022-05-16 16:40:00|2.31|0.91|2.29|0.89|2.31|0.91|2.27|0.87|0
1652719210000|2022-05-16 16:40:10|2.3|0.9|2.29|0.89|2.3|0.9|2.29|0.89|0
1652719220000|2022-05-16 16:40:20|2.3|0.9|2.32|0.92|2.32|0.92|2.3|0.9|0
1652719230000|2022-05-16 16:40:30|2.34|0.94|2.33|0.93|2.34|0.94|2.33|0.93|0
1652719240000|2022-05-16 16:40:40|2.34|0.94|2.33|0.93|2.34|0.94|2.33|0.93|0
1652719250000|2022-05-16 16:40:50|2.34|0.94|2.35|0.95|2.35|0.95|2.34|0.94|0
1652719260000|2022-05-16 16:41:00|2.34|0.94|2.33|0.93|2.34|0.94|2.33|0.93|0
1652719270000|2022-05-16 16:41:10|2.32|0.92|2.31|0.91|2.32|0.92|2.31|0.91|0
1652719280000|2022-05-16 16:41:20|2.32|0.92|2.31|0.91|2.32|0.92|2.31|0.91|0
1652719290000|2022-05-16 16:41:30|2.32|0.92|2.33|0.93|2.33|0.93|2.32|0.92|0
1652719300000|2022-05-16 16:41:40|2.32|0.92|2.31|0.91|2.32|0.92|2.31|0.91|0
1652719310000|2022-05-16 16:41:50|2.32|0.92|2.3|0.9|2.32|0.92|2.3|0.9|0
1652719320000|2022-05-16 16:42:00|2.31|0.91|2.31|0.91|2.31|0.91|2.3|0.9|0
1652719330000|2022-05-16 16:42:10|2.3|0.9|2.3|0.9|2.3|0.9|2.29|0.89|0
1652719340000|2022-05-16 16:42:20|2.29|0.89|2.29|0.89|2.29|0.89|2.28|0.88|0
1652719350000|2022-05-16 16:42:30|2.28|0.88|2.28|0.88|2.28|0.88|2.28|0.88|0
1652719360000|2022-05-16 16:42:40|2.29|0.89|2.31|0.91|2.31|0.91|2.29|0.89|0
1652719370000|2022-05-16 16:42:50|2.29|0.89|2.27|0.87|2.29|0.89|2.27|0.87|0
1652719380000|2022-05-16 16:43:00|2.26|0.86|2.27|0.87|2.27|0.87|2.26|0.86|0
1652719390000|2022-05-16 16:43:10|2.38|0.98|2.4|1|2.4|1|2.38|0.98|0
1652719400000|2022-05-16 16:43:20|2.38|0.98|2.38|0.98|2.38|0.98|2.38|0.98|0
1652719410000|2022-05-16 16:43:30|2.39|0.99|2.38|0.98|2.39|0.99|2.38|0.98|0
1652719420000|2022-05-16 16:43:40|2.39|0.99|2.38|0.98|2.4|1|2.38|0.98|0
1652719430000|2022-05-16 16:43:50|2.39|0.99|2.4|1|2.4|1|2.39|0.99|0
1652719440000|2022-05-16 16:44:00|2.38|0.98|2.36|0.96|2.38|0.98|2.36|0.96|0
1652719450000|2022-05-16 16:44:10|2.35|0.95|2.36|0.96|2.36|0.96|2.35|0.95|0
1652719460000|2022-05-16 16:44:20|2.37|0.97|2.37|0.97|2.37|0.97|2.37|0.97|0
1652719470000|2022-05-16 16:44:30|2.36|0.96|2.35|0.95|2.36|0.96|2.35|0.95|0
1652719480000|2022-05-16 16:44:40|2.36|0.96|2.36|0.96|2.36|0.96|2.36|0.96|0
1652719490000|2022-05-16 16:44:50|2.37|0.97|2.37|0.97|2.38|0.98|2.37|0.97|0
1652719500000|2022-05-16 16:45:00|2.36|0.96|2.35|0.95|2.36|0.96|2.35|0.95|0
1652719510000|2022-05-16 16:45:10|2.33|0.93|2.34|0.94|2.34|0.94|2.33|0.93|0
1652719520000|2022-05-16 16:45:20|2.35|0.95|2.37|0.97|2.37|0.97|2.35|0.95|0
1652719530000|2022-05-16 16:45:30|2.36|0.96|2.36|0.96|2.36|0.96|2.36|0.96|0
1652719540000|2022-05-16 16:45:40|2.37|0.97|2.36|0.96|2.37|0.97|2.36|0.96|0
1652719550000|2022-05-16 16:45:50|2.37|0.97|2.36|0.96|2.37|0.97|2.36|0.96|0
1652719560000|2022-05-16 16:46:00|2.38|0.98|2.39|0.99|2.39|0.99|2.38|0.98|0
1652719570000|2022-05-16 16:46:10|2.38|0.98|2.38|0.98|2.38|0.98|2.38|0.98|0
1652719580000|2022-05-16 16:46:20|2.37|0.97|2.39|0.99|2.39|0.99|2.37|0.97|0
1652719590000|2022-05-16 16:46:30|2.38|0.98|2.41|1.01|2.41|1.01|2.38|0.98|0
1652719600000|2022-05-16 16:46:40|2.42|1.02|2.39|0.99|2.42|1.02|2.39|0.99|0
1652719610000|2022-05-16 16:46:50|2.41|1.01|2.42|1.02|2.42|1.02|2.41|1.01|0
1652719620000|2022-05-16 16:47:00|2.41|1.01|2.39|0.99|2.41|1.01|2.39|0.99|0
1652719630000|2022-05-16 16:47:10|2.4|1|2.41|1.01|2.41|1.01|2.4|1|0
1652719640000|2022-05-16 16:47:20|2.4|1|2.4|1|2.4|1|2.39|0.99|0
1652719650000|2022-05-16 16:47:30|2.41|1.01|2.41|1.01|2.42|1.02|2.4|1|0
1652719660000|2022-05-16 16:47:40|2.42|1.02|2.44|1.04|2.44|1.04|2.42|1.02|0
1652719670000|2022-05-16 16:47:50|2.45|1.05|2.45|1.05|2.46|1.06|2.45|1.05|0
1652719680000|2022-05-16 16:48:00|2.43|1.03|2.45|1.05|2.45|1.05|2.43|1.03|0
1652719690000|2022-05-16 16:48:10|2.47|1.07|2.51|1.11|2.51|1.11|2.47|1.07|0
1652719700000|2022-05-16 16:48:20|2.5|1.1|2.5|1.1|2.5|1.1|2.5|1.1|0
1652719710000|2022-05-16 16:48:30|2.51|1.11|2.5|1.1|2.51|1.11|2.5|1.1|0
1652719720000|2022-05-16 16:48:40|2.51|1.11|2.51|1.11|2.52|1.12|2.51|1.11|0
1652719730000|2022-05-16 16:48:50|2.52|1.12|2.53|1.13|2.53|1.13|2.52|1.12|0
1652719740000|2022-05-16 16:49:00|2.49|1.09|2.48|1.08|2.49|1.09|2.48|1.08|0
1652719750000|2022-05-16 16:49:10|2.51|1.11|2.52|1.12|2.52|1.12|2.51|1.11|0
1652719760000|2022-05-16 16:49:20|2.53|1.13|2.53|1.13|2.53|1.13|2.53|1.13|0
1652719770000|2022-05-16 16:49:30|2.51|1.11|2.48|1.08|2.51|1.11|2.48|1.08|0
1652719780000|2022-05-16 16:49:40|2.49|1.09|2.51|1.11|2.51|1.11|2.49|1.09|0
1652719790000|2022-05-16 16:49:50|2.52|1.12|2.54|1.14|2.54|1.14|2.52|1.12|0
1652719800000|2022-05-16 16:50:00|2.55|1.15|2.54|1.14|2.56|1.16|2.54|1.14|0
1652719810000|2022-05-16 16:50:10|2.53|1.13|2.51|1.11|2.53|1.13|2.51|1.11|0
1652719820000|2022-05-16 16:50:20|2.53|1.13|2.51|1.11|2.53|1.13|2.51|1.11|0
1652719830000|2022-05-16 16:50:30|2.5|1.1|2.51|1.11|2.52|1.12|2.5|1.1|0
1652719840000|2022-05-16 16:50:40|2.5|1.1|2.49|1.09|2.5|1.1|2.49|1.09|0
1652719850000|2022-05-16 16:50:50|2.48|1.08|2.49|1.09|2.49|1.09|2.47|1.07|0
1652719860000|2022-05-16 16:51:00|2.48|1.08|2.48|1.08|2.48|1.08|2.48|1.08|0
1652719870000|2022-05-16 16:51:10|2.47|1.07|2.48|1.08|2.48|1.08|2.47|1.07|0
1652719880000|2022-05-16 16:51:20|2.49|1.09|2.48|1.08|2.49|1.09|2.48|1.08|0
1652719890000|2022-05-16 16:51:30|2.47|1.07|2.45|1.05|2.47|1.07|2.45|1.05|0
1652719900000|2022-05-16 16:51:40|2.44|1.04|2.43|1.03|2.44|1.04|2.43|1.03|0
1652719910000|2022-05-16 16:51:50|2.44|1.04|2.43|1.03|2.44|1.04|2.43|1.03|0
1652719920000|2022-05-16 16:52:00|2.42|1.02|2.44|1.04|2.44|1.04|2.41|1.01|0
1652719930000|2022-05-16 16:52:10|2.46|1.06|2.46|1.06|2.46|1.06|2.46|1.06|0
1652719940000|2022-05-16 16:52:20|2.45|1.05|2.44|1.04|2.45|1.05|2.44|1.04|0
1652719950000|2022-05-16 16:52:30|2.43|1.03|2.44|1.04|2.44|1.04|2.43|1.03|0
1652719960000|2022-05-16 16:52:40|2.43|1.03|2.43|1.03|2.43|1.03|2.43|1.03|0
1652719970000|2022-05-16 16:52:50|2.44|1.04|2.43|1.03|2.45|1.05|2.43|1.03|0
1652719990000|2022-05-16 16:53:10|2.44|1.04|2.4|1|2.44|1.04|2.4|1|0
1652720000000|2022-05-16 16:53:20|2.41|1.01|2.4|1|2.41|1.01|2.39|0.99|0
1652720010000|2022-05-16 16:53:30|2.41|1.01|2.42|1.02|2.42|1.02|2.4|1|0
1652720020000|2022-05-16 16:53:40|2.41|1.01|2.41|1.01|2.42|1.02|2.41|1.01|0
1652720030000|2022-05-16 16:53:50|2.42|1.02|2.42|1.02|2.43|1.03|2.42|1.02|0
1652720040000|2022-05-16 16:54:00|2.41|1.01|2.4|1|2.43|1.03|2.4|1|0
1652720050000|2022-05-16 16:54:10|2.37|0.97|2.38|0.98|2.38|0.98|2.37|0.97|0
1652720060000|2022-05-16 16:54:20|2.35|0.95|2.36|0.96|2.36|0.96|2.35|0.95|0
1652720070000|2022-05-16 16:54:30|2.37|0.97|2.38|0.98|2.39|0.99|2.37|0.97|0
1652720080000|2022-05-16 16:54:40|2.39|0.99|2.37|0.97|2.39|0.99|2.37|0.97|0
1652720090000|2022-05-16 16:54:50|2.36|0.96|2.37|0.97|2.37|0.97|2.36|0.96|0
1652720100000|2022-05-16 16:55:00|2.36|0.96|2.35|0.95|2.36|0.96|2.35|0.95|0
1652720110000|2022-05-16 16:55:10|2.36|0.96|2.36|0.96|2.36|0.96|2.36|0.96|0
1652720120000|2022-05-16 16:55:20|2.38|0.98|2.38|0.98|2.4|1|2.38|0.98|0
1652720130000|2022-05-16 16:55:30|2.37|0.97|2.37|0.97|2.38|0.98|2.37|0.97|0
1652720140000|2022-05-16 16:55:40|2.36|0.96|2.34|0.94|2.36|0.96|2.34|0.94|0
1652720150000|2022-05-16 16:55:50|2.35|0.95|2.36|0.96|2.36|0.96|2.35|0.95|0
1652720160000|2022-05-16 16:56:00|2.34|0.94|2.35|0.95|2.36|0.96|2.34|0.94|0
1652720170000|2022-05-16 16:56:10|2.34|0.94|2.34|0.94|2.35|0.95|2.34|0.94|0
1652720180000|2022-05-16 16:56:20|2.35|0.95|2.34|0.94|2.35|0.95|2.34|0.94|0
1652720190000|2022-05-16 16:56:30|2.35|0.95|2.34|0.94|2.35|0.95|2.34|0.94|0
1652720200000|2022-05-16 16:56:40|2.33|0.93|2.34|0.94|2.34|0.94|2.33|0.93|0
1652720210000|2022-05-16 16:56:50|2.36|0.96|2.37|0.97|2.37|0.97|2.36|0.96|0
1652720220000|2022-05-16 16:57:00|2.36|0.96|2.35|0.95|2.36|0.96|2.35|0.95|0
1652720230000|2022-05-16 16:57:10|2.36|0.96|2.36|0.96|2.36|0.96|2.36|0.96|0
1652720240000|2022-05-16 16:57:20|2.37|0.97|2.36|0.96|2.37|0.97|2.36|0.96|0
1652720250000|2022-05-16 16:57:30|2.37|0.97|2.37|0.97|2.37|0.97|2.36|0.96|0
1652720260000|2022-05-16 16:57:40|2.38|0.98|2.38|0.98|2.38|0.98|2.38|0.98|0
1652720270000|2022-05-16 16:57:50|2.39|0.99|2.38|0.98|2.39|0.99|2.38|0.98|0
1652720280000|2022-05-16 16:58:00|2.39|0.99|2.37|0.97|2.39|0.99|2.37|0.97|0
1652720290000|2022-05-16 16:58:10|2.39|0.99|2.39|0.99|2.39|0.99|2.39|0.99|0
1652720300000|2022-05-16 16:58:20|2.4|1|2.42|1.02|2.42|1.02|2.4|1|0
1652720310000|2022-05-16 16:58:30|2.43|1.03|2.42|1.02|2.43|1.03|2.42|1.02|0
1652720320000|2022-05-16 16:58:40|2.41|1.01|2.4|1|2.42|1.02|2.4|1|0
1652720330000|2022-05-16 16:58:50|2.39|0.99|2.39|0.99|2.39|0.99|2.39|0.99|0
1652720340000|2022-05-16 16:59:00|2.38|0.98|2.39|0.99|2.39|0.99|2.38|0.98|0
1652720350000|2022-05-16 16:59:10|2.41|1.01|2.41|1.01|2.41|1.01|2.41|1.01|0
1652720360000|2022-05-16 16:59:20|2.4|1|2.4|1|2.4|1|2.4|1|0
1652720370000|2022-05-16 16:59:30|2.39|0.99|2.39|0.99|2.4|1|2.39|0.99|0
1652720380000|2022-05-16 16:59:40|2.38|0.98|2.39|0.99|2.4|1|2.38|0.98|0
1652720390000|2022-05-16 16:59:50|2.41|1.01|2.41|1.01|2.41|1.01|2.41|1.01|0
1652720400000|2022-05-16 17:00:00|2.38|0.98|2.37|0.97|2.38|0.98|2.37|0.97|0
1652720410000|2022-05-16 17:00:10|2.38|0.98|2.36|0.96|2.38|0.98|2.36|0.96|0
1652720420000|2022-05-16 17:00:20|2.35|0.95|2.36|0.96|2.36|0.96|2.35|0.95|0
1652720430000|2022-05-16 17:00:30|2.37|0.97|2.33|0.93|2.37|0.97|2.33|0.93|0
1652720440000|2022-05-16 17:00:40|2.32|0.92|2.32|0.92|2.32|0.92|2.31|0.91|0
1652720450000|2022-05-16 17:00:50|2.33|0.93|2.34|0.94|2.34|0.94|2.32|0.92|0
1652720460000|2022-05-16 17:01:00|2.33|0.93|2.33|0.93|2.33|0.93|2.32|0.92|0
1652720470000|2022-05-16 17:01:10|2.34|0.94|2.36|0.96|2.36|0.96|2.34|0.94|0
1652720480000|2022-05-16 17:01:20|2.37|0.97|2.37|0.97|2.38|0.98|2.37|0.97|0
1652720490000|2022-05-16 17:01:30|2.38|0.98|2.36|0.96|2.38|0.98|2.36|0.96|0
1652720500000|2022-05-16 17:01:40|2.37|0.97|2.37|0.97|2.37|0.97|2.37|0.97|0
1652720510000|2022-05-16 17:01:50|2.38|0.98|2.38|0.98|2.39|0.99|2.38|0.98|0
1652720520000|2022-05-16 17:02:00|2.39|0.99|2.4|1|2.4|1|2.39|0.99|0
1652720530000|2022-05-16 17:02:10|2.41|1.01|2.42|1.02|2.42|1.02|2.41|1.01|0
1652720540000|2022-05-16 17:02:20|2.41|1.01|2.39|0.99|2.41|1.01|2.39|0.99|0
1652720550000|2022-05-16 17:02:30|2.4|1|2.41|1.01|2.41|1.01|2.4|1|0
1652720560000|2022-05-16 17:02:40|2.42|1.02|2.42|1.02|2.42|1.02|2.42|1.02|0
1652720570000|2022-05-16 17:02:50|2.44|1.04|2.41|1.01|2.44|1.04|2.41|1.01|0
1652720580000|2022-05-16 17:03:00|2.42|1.02|2.43|1.03|2.43|1.03|2.42|1.02|0
1652720600000|2022-05-16 17:03:20|2.44|1.04|2.44|1.04|2.44|1.04|2.43|1.03|0
1652720610000|2022-05-16 17:03:30|2.43|1.03|2.43|1.03|2.44|1.04|2.43|1.03|0
1652720620000|2022-05-16 17:03:40|2.42|1.02|2.42|1.02|2.42|1.02|2.42|1.02|0
1652720630000|2022-05-16 17:03:50|2.43|1.03|2.43|1.03|2.44|1.04|2.43|1.03|0
1652720640000|2022-05-16 17:04:00|2.44|1.04|2.42|1.02|2.44|1.04|2.42|1.02|0
1652720650000|2022-05-16 17:04:10|2.43|1.03|2.42|1.02|2.43|1.03|2.41|1.01|0
1652720660000|2022-05-16 17:04:20|2.44|1.04|2.43|1.03|2.45|1.05|2.43|1.03|0
1652720670000|2022-05-16 17:04:30|2.42|1.02|2.42|1.02|2.42|1.02|2.42|1.02|0
1652720690000|2022-05-16 17:04:50|2.43|1.03|2.47|1.07|2.47|1.07|2.43|1.03|0
1652720700000|2022-05-16 17:05:00|2.46|1.06|2.45|1.05|2.46|1.06|2.45|1.05|0
1652720710000|2022-05-16 17:05:10|2.44|1.04|2.43|1.03|2.44|1.04|2.43|1.03|0
1652720720000|2022-05-16 17:05:20|2.44|1.04|2.44|1.04|2.45|1.05|2.43|1.03|0
1652720730000|2022-05-16 17:05:30|2.43|1.03|2.41|1.01|2.43|1.03|2.41|1.01|0
1652720740000|2022-05-16 17:05:40|2.43|1.03|2.44|1.04|2.44|1.04|2.43|1.03|0
1652720750000|2022-05-16 17:05:50|2.45|1.05|2.46|1.06|2.46|1.06|2.45|1.05|0
1652720760000|2022-05-16 17:06:00|2.45|1.05|2.45|1.05|2.45|1.05|2.44|1.04|0
1652720770000|2022-05-16 17:06:10|2.44|1.04|2.46|1.06|2.46|1.06|2.44|1.04|0
1652720780000|2022-05-16 17:06:20|2.49|1.09|2.51|1.11|2.51|1.11|2.49|1.09|0
1652720790000|2022-05-16 17:06:30|2.5|1.1|2.5|1.1|2.51|1.11|2.5|1.1|0
1652720800000|2022-05-16 17:06:40|2.51|1.11|2.51|1.11|2.51|1.11|2.49|1.09|0
1652720810000|2022-05-16 17:06:50|2.5|1.1|2.51|1.11|2.51|1.11|2.5|1.1|0
1652720820000|2022-05-16 17:07:00|2.53|1.13|2.53|1.13|2.53|1.13|2.53|1.13|0
1652720830000|2022-05-16 17:07:10|2.51|1.11|2.52|1.12|2.53|1.13|2.51|1.11|0
1652720840000|2022-05-16 17:07:20|2.53|1.13|2.55|1.15|2.55|1.15|2.53|1.13|0
1652720850000|2022-05-16 17:07:30|2.58|1.18|2.59|1.19|2.6|1.2|2.58|1.18|0
1652720860000|2022-05-16 17:07:40|2.58|1.18|2.58|1.18|2.58|1.18|2.58|1.18|0
1652720870000|2022-05-16 17:07:50|2.59|1.19|2.59|1.19|2.59|1.19|2.58|1.18|0
1652720880000|2022-05-16 17:08:00|2.58|1.18|2.55|1.15|2.58|1.18|2.55|1.15|0
1652720890000|2022-05-16 17:08:10|2.57|1.17|2.59|1.19|2.59|1.19|2.57|1.17|0
1652720900000|2022-05-16 17:08:20|2.6|1.2|2.56|1.16|2.6|1.2|2.56|1.16|0
1652720910000|2022-05-16 17:08:30|2.55|1.15|2.57|1.17|2.57|1.17|2.55|1.15|0
1652720920000|2022-05-16 17:08:40|2.56|1.16|2.58|1.18|2.58|1.18|2.56|1.16|0
1652720930000|2022-05-16 17:08:50|2.56|1.16|2.58|1.18|2.58|1.18|2.56|1.16|0
1652720940000|2022-05-16 17:09:00|2.57|1.17|2.57|1.17|2.58|1.18|2.57|1.17|0
1652720950000|2022-05-16 17:09:10|2.58|1.18|2.57|1.17|2.58|1.18|2.57|1.17|0
1652720960000|2022-05-16 17:09:20|2.58|1.18|2.56|1.16|2.58|1.18|2.56|1.16|0
1652720970000|2022-05-16 17:09:30|2.58|1.18|2.59|1.19|2.59|1.19|2.58|1.18|0
1652720980000|2022-05-16 17:09:40|2.58|1.18|2.58|1.18|2.58|1.18|2.58|1.18|0
1652720990000|2022-05-16 17:09:50|2.59|1.19|2.6|1.2|2.6|1.2|2.59|1.19|0
1652721000000|2022-05-16 17:10:00|2.59|1.19|2.57|1.17|2.59|1.19|2.57|1.17|0
1652721010000|2022-05-16 17:10:10|2.58|1.18|2.56|1.16|2.59|1.19|2.56|1.16|0
1652721020000|2022-05-16 17:10:20|2.58|1.18|2.58|1.18|2.58|1.18|2.58|1.18|0
1652721030000|2022-05-16 17:10:30|2.57|1.17|2.56|1.16|2.58|1.18|2.56|1.16|0
1652721040000|2022-05-16 17:10:40|2.55|1.15|2.55|1.15|2.55|1.15|2.55|1.15|0
1652721050000|2022-05-16 17:10:50|2.56|1.16|2.56|1.16|2.56|1.16|2.55|1.15|0
1652721060000|2022-05-16 17:11:00|2.55|1.15|2.59|1.19|2.59|1.19|2.55|1.15|0
1652721070000|2022-05-16 17:11:10|2.6|1.2|2.6|1.2|2.6|1.2|2.6|1.2|0
1652721080000|2022-05-16 17:11:20|2.59|1.19|2.62|1.22|2.62|1.22|2.59|1.19|0
1652721090000|2022-05-16 17:11:30|2.63|1.23|2.7|1.3|2.7|1.3|2.63|1.23|0
1652721100000|2022-05-16 17:11:40|2.71|1.31|2.71|1.31|2.71|1.31|2.71|1.31|0
1652721110000|2022-05-16 17:11:50|2.73|1.33|2.73|1.33|2.74|1.34|2.73|1.33|0
1652721120000|2022-05-16 17:12:00|2.72|1.32|2.74|1.34|2.75|1.35|2.72|1.32|0
1652721130000|2022-05-16 17:12:10|2.73|1.33|2.71|1.31|2.74|1.34|2.71|1.31|0
1652721140000|2022-05-16 17:12:20|2.7|1.3|2.71|1.31|2.71|1.31|2.7|1.3|0
1652721150000|2022-05-16 17:12:30|2.73|1.33|2.78|1.38|2.78|1.38|2.73|1.33|0
1652721160000|2022-05-16 17:12:40|2.79|1.39|2.77|1.37|2.79|1.39|2.77|1.37|0
1652721170000|2022-05-16 17:12:50|2.76|1.36|2.76|1.36|2.77|1.37|2.76|1.36|0
1652721180000|2022-05-16 17:13:00|2.75|1.35|2.79|1.39|2.79|1.39|2.75|1.35|0
1652721190000|2022-05-16 17:13:10|2.77|1.37|2.78|1.38|2.78|1.38|2.77|1.37|0
1652721200000|2022-05-16 17:13:20|2.77|1.37|2.79|1.39|2.79|1.39|2.77|1.37|0
1652721210000|2022-05-16 17:13:30|2.8|1.4|2.79|1.39|2.8|1.4|2.79|1.39|0
1652721220000|2022-05-16 17:13:40|2.77|1.37|2.77|1.37|2.77|1.37|2.77|1.37|0
1652721230000|2022-05-16 17:13:50|2.79|1.39|2.78|1.38|2.79|1.39|2.77|1.37|0
1652721240000|2022-05-16 17:14:00|2.79|1.39|2.79|1.39|2.79|1.39|2.77|1.37|0
1652721250000|2022-05-16 17:14:10|2.8|1.4|2.78|1.38|2.8|1.4|2.78|1.38|0
1652721260000|2022-05-16 17:14:20|2.79|1.39|2.81|1.41|2.81|1.41|2.79|1.39|0
1652721270000|2022-05-16 17:14:30|2.82|1.42|2.81|1.41|2.82|1.42|2.8|1.4|0
1652721280000|2022-05-16 17:14:40|2.68|1.28|2.65|1.25|2.68|1.28|2.65|1.25|0
1652721290000|2022-05-16 17:14:50|2.64|1.24|2.64|1.24|2.65|1.25|2.64|1.24|0
1652721300000|2022-05-16 17:15:00|2.63|1.23|2.66|1.26|2.66|1.26|2.63|1.23|0
1652721310000|2022-05-16 17:15:10|2.65|1.25|2.64|1.24|2.65|1.25|2.64|1.24|0
1652721320000|2022-05-16 17:15:20|2.65|1.25|2.64|1.24|2.66|1.26|2.64|1.24|0
1652721330000|2022-05-16 17:15:30|2.63|1.23|2.62|1.22|2.63|1.23|2.61|1.21|0
1652721340000|2022-05-16 17:15:40|2.63|1.23|2.63|1.23|2.63|1.23|2.62|1.22|0
1652721350000|2022-05-16 17:15:50|2.62|1.22|2.62|1.22|2.62|1.22|2.62|1.22|0
1652721360000|2022-05-16 17:16:00|2.63|1.23|2.62|1.22|2.63|1.23|2.62|1.22|0
1652721380000|2022-05-16 17:16:20|2.61|1.21|2.63|1.23|2.63|1.23|2.61|1.21|0
1652721390000|2022-05-16 17:16:30|2.64|1.24|2.62|1.22|2.64|1.24|2.61|1.21|0
1652721400000|2022-05-16 17:16:40|2.63|1.23|2.63|1.23|2.63|1.23|2.63|1.23|0
1652721410000|2022-05-16 17:16:50|2.64|1.24|2.62|1.22|2.64|1.24|2.62|1.22|0
1652721420000|2022-05-16 17:17:00|2.63|1.23|2.64|1.24|2.66|1.26|2.63|1.23|0
1652721430000|2022-05-16 17:17:10|2.63|1.23|2.64|1.24|2.64|1.24|2.63|1.23|0
1652721440000|2022-05-16 17:17:20|2.63|1.23|2.65|1.25|2.65|1.25|2.63|1.23|0
1652721450000|2022-05-16 17:17:30|2.66|1.26|2.62|1.22|2.66|1.26|2.62|1.22|0
1652721460000|2022-05-16 17:17:40|2.63|1.23|2.63|1.23|2.63|1.23|2.63|1.23|0
1652721470000|2022-05-16 17:17:50|2.62|1.22|2.58|1.18|2.62|1.22|2.58|1.18|0
1652721480000|2022-05-16 17:18:00|2.55|1.15|2.53|1.13|2.55|1.15|2.53|1.13|0
1652721490000|2022-05-16 17:18:10|2.52|1.12|2.48|1.08|2.52|1.12|2.48|1.08|0
1652721500000|2022-05-16 17:18:20|2.47|1.07|2.48|1.08|2.48|1.08|2.46|1.06|0
1652721510000|2022-05-16 17:18:30|2.5|1.1|2.5|1.1|2.5|1.1|2.49|1.09|0
1652721520000|2022-05-16 17:18:40|2.51|1.11|2.5|1.1|2.51|1.11|2.5|1.1|0
1652721530000|2022-05-16 17:18:50|2.52|1.12|2.52|1.12|2.52|1.12|2.52|1.12|0
1652721540000|2022-05-16 17:19:00|2.51|1.11|2.54|1.14|2.54|1.14|2.51|1.11|0
1652721550000|2022-05-16 17:19:10|2.52|1.12|2.49|1.09|2.52|1.12|2.49|1.09|0
1652721560000|2022-05-16 17:19:20|2.5|1.1|2.5|1.1|2.5|1.1|2.49|1.09|0
1652721570000|2022-05-16 17:19:30|2.51|1.11|2.51|1.11|2.51|1.11|2.51|1.11|0
1652721580000|2022-05-16 17:19:40|2.5|1.1|2.48|1.08|2.5|1.1|2.48|1.08|0
1652721590000|2022-05-16 17:19:50|2.46|1.06|2.45|1.05|2.46|1.06|2.44|1.04|0
1652721600000|2022-05-16 17:20:00|2.46|1.06|2.47|1.07|2.47|1.07|2.46|1.06|0
1652721610000|2022-05-16 17:20:10|2.45|1.05|2.45|1.05|2.45|1.05|2.45|1.05|0
1652721620000|2022-05-16 17:20:20|2.44|1.04|2.45|1.05|2.45|1.05|2.44|1.04|0
1652721630000|2022-05-16 17:20:30|2.46|1.06|2.48|1.08|2.48|1.08|2.46|1.06|0
1652721640000|2022-05-16 17:20:40|2.47|1.07|2.49|1.09|2.49|1.09|2.47|1.07|0
1652721650000|2022-05-16 17:20:50|2.48|1.08|2.49|1.09|2.49|1.09|2.46|1.06|0
1652721660000|2022-05-16 17:21:00|2.5|1.1|2.48|1.08|2.5|1.1|2.48|1.08|0
1652721670000|2022-05-16 17:21:10|2.49|1.09|2.48|1.08|2.49|1.09|2.48|1.08|0
1652721680000|2022-05-16 17:21:20|2.49|1.09|2.49|1.09|2.49|1.09|2.48|1.08|0
1652721690000|2022-05-16 17:21:30|2.5|1.1|2.51|1.11|2.51|1.11|2.49|1.09|0
1652721700000|2022-05-16 17:21:40|2.52|1.12|2.54|1.14|2.54|1.14|2.52|1.12|0
1652721710000|2022-05-16 17:21:50|2.55|1.15|2.56|1.16|2.56|1.16|2.55|1.15|0
1652721720000|2022-05-16 17:22:00|2.59|1.19|2.61|1.21|2.61|1.21|2.59|1.19|0
1652721730000|2022-05-16 17:22:10|2.62|1.22|2.63|1.23|2.64|1.24|2.62|1.22|0
1652721740000|2022-05-16 17:22:20|2.61|1.21|2.6|1.2|2.61|1.21|2.59|1.19|0
1652721750000|2022-05-16 17:22:30|2.59|1.19|2.61|1.21|2.61|1.21|2.59|1.19|0
1652721760000|2022-05-16 17:22:40|2.63|1.23|2.63|1.23|2.63|1.23|2.63|1.23|0
1652721770000|2022-05-16 17:22:50|2.64|1.24|2.63|1.23|2.64|1.24|2.63|1.23|0
1652721780000|2022-05-16 17:23:00|2.62|1.22|2.62|1.22|2.62|1.22|2.61|1.21|0
1652721790000|2022-05-16 17:23:10|2.63|1.23|2.61|1.21|2.63|1.23|2.61|1.21|0
1652721800000|2022-05-16 17:23:20|2.63|1.23|2.63|1.23|2.63|1.23|2.63|1.23|0
1652721810000|2022-05-16 17:23:30|2.64|1.24|2.66|1.26|2.66|1.26|2.64|1.24|0
1652721820000|2022-05-16 17:23:40|2.67|1.27|2.7|1.3|2.7|1.3|2.67|1.27|0
1652721830000|2022-05-16 17:23:50|2.72|1.32|2.72|1.32|2.72|1.32|2.71|1.31|0
1652721840000|2022-05-16 17:24:00|2.74|1.34|2.76|1.36|2.76|1.36|2.74|1.34|0
1652721850000|2022-05-16 17:24:10|2.77|1.37|2.77|1.37|2.78|1.38|2.77|1.37|0
1652721860000|2022-05-16 17:24:20|2.76|1.36|2.77|1.37|2.77|1.37|2.76|1.36|0
1652721870000|2022-05-16 17:24:30|2.76|1.36|2.74|1.34|2.76|1.36|2.74|1.34|0
1652721880000|2022-05-16 17:24:40|2.73|1.33|2.72|1.32|2.74|1.34|2.72|1.32|0
1652721890000|2022-05-16 17:24:50|2.71|1.31|2.69|1.29|2.71|1.31|2.69|1.29|0
1652721900000|2022-05-16 17:25:00|2.7|1.3|2.71|1.31|2.71|1.31|2.69|1.29|0
1652721910000|2022-05-16 17:25:10|2.7|1.3|2.68|1.28|2.7|1.3|2.68|1.28|0
1652721920000|2022-05-16 17:25:20|2.7|1.3|2.67|1.27|2.7|1.3|2.67|1.27|0
1652721930000|2022-05-16 17:25:30|2.66|1.26|2.67|1.27|2.67|1.27|2.66|1.26|0
1652721940000|2022-05-16 17:25:40|2.68|1.28|2.68|1.28|2.68|1.28|2.67|1.27|0
1652721950000|2022-05-16 17:25:50|2.67|1.27|2.7|1.3|2.7|1.3|2.67|1.27|0
1652721960000|2022-05-16 17:26:00|2.72|1.32|2.71|1.31|2.73|1.33|2.71|1.31|0
1652721970000|2022-05-16 17:26:10|2.73|1.33|2.76|1.36|2.76|1.36|2.73|1.33|0
1652721980000|2022-05-16 17:26:20|2.75|1.35|2.74|1.34|2.77|1.37|2.74|1.34|0
1652721990000|2022-05-16 17:26:30|2.75|1.35|2.74|1.34|2.75|1.35|2.74|1.34|0
1652722000000|2022-05-16 17:26:40|2.76|1.36|2.77|1.37|2.77|1.37|2.76|1.36|0
1652722010000|2022-05-16 17:26:50|2.78|1.38|2.77|1.37|2.79|1.39|2.77|1.37|0
1652722020000|2022-05-16 17:27:00|2.78|1.38|2.78|1.38|2.79|1.39|2.78|1.38|0
1652722030000|2022-05-16 17:27:10|2.79|1.39|2.77|1.37|2.79|1.39|2.77|1.37|0
1652722040000|2022-05-16 17:27:20|2.76|1.36|2.75|1.35|2.76|1.36|2.75|1.35|0
1652722050000|2022-05-16 17:27:30|2.76|1.36|2.78|1.38|2.78|1.38|2.76|1.36|0
1652722060000|2022-05-16 17:27:40|2.79|1.39|2.79|1.39|2.79|1.39|2.79|1.39|0
1652722070000|2022-05-16 17:27:50|2.78|1.38|2.78|1.38|2.78|1.38|2.77|1.37|0
1652722080000|2022-05-16 17:28:00|2.79|1.39|2.8|1.4|2.81|1.41|2.79|1.39|0
1652722090000|2022-05-16 17:28:10|2.81|1.41|2.86|1.46|2.86|1.46|2.81|1.41|0
1652722100000|2022-05-16 17:28:20|2.87|1.47|2.86|1.46|2.88|1.48|2.86|1.46|0
1652722110000|2022-05-16 17:28:30|2.85|1.45|2.83|1.43|2.85|1.45|2.83|1.43|0
1652722120000|2022-05-16 17:28:40|2.84|1.44|2.87|1.47|2.87|1.47|2.84|1.44|0
1652722130000|2022-05-16 17:28:50|2.86|1.46|2.85|1.45|2.86|1.46|2.84|1.44|0
1652722140000|2022-05-16 17:29:00|2.86|1.46|2.88|1.48|2.88|1.48|2.86|1.46|0
1652722150000|2022-05-16 17:29:10|2.87|1.47|2.87|1.47|2.88|1.48|2.87|1.47|0
1652722160000|2022-05-16 17:29:20|2.86|1.46|2.84|1.44|2.86|1.46|2.84|1.44|0
1652722170000|2022-05-16 17:29:30|2.83|1.43|2.84|1.44|2.84|1.44|2.83|1.43|0
1652722180000|2022-05-16 17:29:40|2.85|1.45|2.85|1.45|2.85|1.45|2.85|1.45|0
1652722190000|2022-05-16 17:29:50|2.86|1.46|2.86|1.46|2.86|1.46|2.85|1.45|0
1652722200000|2022-05-16 17:30:00|2.85|1.45|2.87|1.47|2.88|1.48|2.85|1.45|0
1652722210000|2022-05-16 17:30:10|2.88|1.48|2.88|1.48|2.88|1.48|2.87|1.47|0
1652722220000|2022-05-16 17:30:20|2.9|1.5|2.92|1.52|2.92|1.52|2.89|1.49|0
1652722230000|2022-05-16 17:30:30|2.91|1.51|2.92|1.52|2.92|1.52|2.91|1.51|0
1652722240000|2022-05-16 17:30:40|2.93|1.53|2.93|1.53|2.93|1.53|2.93|1.53|0
1652722250000|2022-05-16 17:30:50|2.94|1.54|2.93|1.53|2.94|1.54|2.93|1.53|0
1652722260000|2022-05-16 17:31:00|2.94|1.54|2.95|1.55|2.95|1.55|2.94|1.54|0
1652722270000|2022-05-16 17:31:10|2.94|1.54|2.94|1.54|2.94|1.54|2.94|1.54|0
1652722280000|2022-05-16 17:31:20|2.93|1.53|2.92|1.52|2.93|1.53|2.92|1.52|0
1652722290000|2022-05-16 17:31:30|2.93|1.53|2.94|1.54|2.94|1.54|2.93|1.53|0
1652722300000|2022-05-16 17:31:40|2.93|1.53|2.94|1.54|2.94|1.54|2.93|1.53|0
1652722310000|2022-05-16 17:31:50|2.95|1.55|2.95|1.55|2.95|1.55|2.94|1.54|0
1652722320000|2022-05-16 17:32:00|2.93|1.53|2.92|1.52|2.93|1.53|2.92|1.52|0
1652722330000|2022-05-16 17:32:10|2.93|1.53|2.93|1.53|2.93|1.53|2.93|1.53|0
1652722340000|2022-05-16 17:32:20|2.94|1.54|2.93|1.53|2.94|1.54|2.93|1.53|0
1652722360000|2022-05-16 17:32:40|2.94|1.54|2.95|1.55|2.95|1.55|2.94|1.54|0
1652722370000|2022-05-16 17:32:50|2.94|1.54|2.93|1.53|2.94|1.54|2.93|1.53|0
1652722380000|2022-05-16 17:33:00|2.94|1.54|2.94|1.54|2.95|1.55|2.94|1.54|0
1652722390000|2022-05-16 17:33:10|2.93|1.53|2.93|1.53|2.93|1.53|2.93|1.53|0
1652722400000|2022-05-16 17:33:20|2.94|1.54|2.94|1.54|2.94|1.54|2.94|1.54|0
1652722410000|2022-05-16 17:33:30|2.95|1.55|2.93|1.53|2.95|1.55|2.93|1.53|0
1652722420000|2022-05-16 17:33:40|2.92|1.52|2.9|1.5|2.92|1.52|2.9|1.5|0
1652722430000|2022-05-16 17:33:50|2.87|1.47|2.89|1.49|2.9|1.5|2.87|1.47|0
1652722440000|2022-05-16 17:34:00|2.88|1.48|2.91|1.51|2.91|1.51|2.88|1.48|0
1652722450000|2022-05-16 17:34:10|2.9|1.5|2.91|1.51|2.91|1.51|2.9|1.5|0
1652722460000|2022-05-16 17:34:20|2.9|1.5|2.86|1.46|2.9|1.5|2.86|1.46|0
1652722470000|2022-05-16 17:34:30|2.88|1.48|2.88|1.48|2.88|1.48|2.88|1.48|0
1652722480000|2022-05-16 17:34:40|2.89|1.49|2.89|1.49|2.89|1.49|2.89|1.49|0
1652722490000|2022-05-16 17:34:50|2.9|1.5|2.91|1.51|2.91|1.51|2.9|1.5|0
1652722500000|2022-05-16 17:35:00|2.9|1.5|2.91|1.51|2.91|1.51|2.9|1.5|0
1652722510000|2022-05-16 17:35:10|2.92|1.52|2.9|1.5|2.92|1.52|2.9|1.5|0
1652722520000|2022-05-16 17:35:20|2.89|1.49|2.89|1.49|2.9|1.5|2.89|1.49|0
1652722530000|2022-05-16 17:35:30|2.91|1.51|2.91|1.51|2.92|1.52|2.91|1.51|0
1652722540000|2022-05-16 17:35:40|2.94|1.54|2.92|1.52|2.95|1.55|2.92|1.52|0
1652722550000|2022-05-16 17:35:50|2.94|1.54|2.93|1.53|2.94|1.54|2.92|1.52|0
1652722560000|2022-05-16 17:36:00|2.94|1.54|2.94|1.54|2.94|1.54|2.93|1.53|0
1652722570000|2022-05-16 17:36:10|2.93|1.53|2.94|1.54|2.94|1.54|2.93|1.53|0
1652722580000|2022-05-16 17:36:20|2.93|1.53|2.91|1.51|2.93|1.53|2.91|1.51|0
1652722590000|2022-05-16 17:36:30|2.89|1.49|2.89|1.49|2.89|1.49|2.89|1.49|0
1652722600000|2022-05-16 17:36:40|2.9|1.5|2.89|1.49|2.9|1.5|2.89|1.49|0
1652722610000|2022-05-16 17:36:50|2.9|1.5|2.88|1.48|2.9|1.5|2.88|1.48|0
1652722620000|2022-05-16 17:37:00|2.86|1.46|2.86|1.46|2.86|1.46|2.84|1.44|0
1652722630000|2022-05-16 17:37:10|2.84|1.44|2.82|1.42|2.84|1.44|2.82|1.42|0
1652722640000|2022-05-16 17:37:20|2.84|1.44|2.86|1.46|2.86|1.46|2.84|1.44|0
1652722650000|2022-05-16 17:37:30|2.84|1.44|2.83|1.43|2.84|1.44|2.83|1.43|0
1652722660000|2022-05-16 17:37:40|2.85|1.45|2.89|1.49|2.89|1.49|2.85|1.45|0
1652722680000|2022-05-16 17:38:00|2.87|1.47|2.86|1.46|2.87|1.47|2.86|1.46|0
1652722690000|2022-05-16 17:38:10|2.85|1.45|2.85|1.45|2.85|1.45|2.84|1.44|0
1652722700000|2022-05-16 17:38:20|2.86|1.46|2.86|1.46|2.86|1.46|2.86|1.46|0
1652722710000|2022-05-16 17:38:30|2.84|1.44|2.88|1.48|2.88|1.48|2.84|1.44|0
1652722720000|2022-05-16 17:38:40|2.89|1.49|2.89|1.49|2.89|1.49|2.89|1.49|0
1652722730000|2022-05-16 17:38:50|2.9|1.5|2.89|1.49|2.9|1.5|2.89|1.49|0
1652722740000|2022-05-16 17:39:00|2.9|1.5|2.9|1.5|2.9|1.5|2.89|1.49|0
1652722750000|2022-05-16 17:39:10|2.88|1.48|2.86|1.46|2.88|1.48|2.86|1.46|0
1652722760000|2022-05-16 17:39:20|2.85|1.45|2.9|1.5|2.9|1.5|2.85|1.45|0
1652722770000|2022-05-16 17:39:30|2.89|1.49|2.9|1.5|2.9|1.5|2.89|1.49|0
1652722780000|2022-05-16 17:39:40|2.63|1.23|2.62|1.22|2.63|1.23|2.61|1.21|0
1652722790000|2022-05-16 17:39:50|2.76|1.36|2.75|1.35|2.77|1.37|2.75|1.35|0
1652722800000|2022-05-16 17:40:00|2.76|1.36|2.78|1.38|2.78|1.38|2.76|1.36|0
1652722810000|2022-05-16 17:40:10|2.79|1.39|2.77|1.37|2.79|1.39|2.77|1.37|0
1652722820000|2022-05-16 17:40:20|2.78|1.38|2.76|1.36|2.78|1.38|2.76|1.36|0
1652722830000|2022-05-16 17:40:30|2.77|1.37|2.79|1.39|2.79|1.39|2.77|1.37|0
1652722840000|2022-05-16 17:40:40|2.81|1.41|2.79|1.39|2.81|1.41|2.79|1.39|0
1652722850000|2022-05-16 17:40:50|2.8|1.4|2.79|1.39|2.8|1.4|2.79|1.39|0
1652722860000|2022-05-16 17:41:00|2.8|1.4|2.83|1.43|2.83|1.43|2.8|1.4|0
1652722870000|2022-05-16 17:41:10|2.82|1.42|2.84|1.44|2.84|1.44|2.82|1.42|0
1652722880000|2022-05-16 17:41:20|2.89|1.49|2.85|1.45|2.89|1.49|2.85|1.45|0
1652722890000|2022-05-16 17:41:30|2.84|1.44|2.84|1.44|2.85|1.45|2.84|1.44|0
1652722900000|2022-05-16 17:41:40|2.83|1.43|2.82|1.42|2.83|1.43|2.82|1.42|0
1652722910000|2022-05-16 17:41:50|2.79|1.39|2.79|1.39|2.79|1.39|2.77|1.37|0
1652722920000|2022-05-16 17:42:00|2.78|1.38|2.76|1.36|2.78|1.38|2.76|1.36|0
1652722930000|2022-05-16 17:42:10|2.74|1.34|2.73|1.33|2.74|1.34|2.73|1.33|0
1652722940000|2022-05-16 17:42:20|2.71|1.31|2.68|1.28|2.71|1.31|2.68|1.28|0
1652722950000|2022-05-16 17:42:30|2.64|1.24|2.63|1.23|2.65|1.25|2.63|1.23|0
1652722960000|2022-05-16 17:42:40|2.62|1.22|2.66|1.26|2.66|1.26|2.61|1.21|0
1652722970000|2022-05-16 17:42:50|2.67|1.27|2.73|1.33|2.73|1.33|2.67|1.27|0
1652722980000|2022-05-16 17:43:00|2.71|1.31|2.71|1.31|2.71|1.31|2.71|1.31|0
1652722990000|2022-05-16 17:43:10|2.69|1.29|2.69|1.29|2.71|1.31|2.69|1.29|0
1652723000000|2022-05-16 17:43:20|2.7|1.3|2.72|1.32|2.72|1.32|2.7|1.3|0
1652723010000|2022-05-16 17:43:30|2.73|1.33|2.72|1.32|2.73|1.33|2.71|1.31|0
1652723020000|2022-05-16 17:43:40|2.73|1.33|2.77|1.37|2.77|1.37|2.73|1.33|0
1652723030000|2022-05-16 17:43:50|2.76|1.36|2.76|1.36|2.76|1.36|2.75|1.35|0
1652723040000|2022-05-16 17:44:00|2.77|1.37|2.76|1.36|2.77|1.37|2.76|1.36|0
1652723050000|2022-05-16 17:44:10|2.77|1.37|2.8|1.4|2.8|1.4|2.77|1.37|0
1652723060000|2022-05-16 17:44:20|2.78|1.38|2.78|1.38|2.79|1.39|2.78|1.38|0
1652723070000|2022-05-16 17:44:30|2.81|1.41|2.82|1.42|2.82|1.42|2.81|1.41|0
1652723080000|2022-05-16 17:44:40|2.8|1.4|2.84|1.44|2.84|1.44|2.8|1.4|0
1652723090000|2022-05-16 17:44:50|2.82|1.42|2.8|1.4|2.82|1.42|2.8|1.4|0
1652723100000|2022-05-16 17:45:00|2.81|1.41|2.79|1.39|2.81|1.41|2.79|1.39|0
1652723110000|2022-05-16 17:45:10|2.78|1.38|2.79|1.39|2.79|1.39|2.77|1.37|0
1652723120000|2022-05-16 17:45:20|2.81|1.41|2.8|1.4|2.81|1.41|2.79|1.39|0
1652723130000|2022-05-16 17:45:30|2.78|1.38|2.75|1.35|2.78|1.38|2.75|1.35|0
1652723140000|2022-05-16 17:45:40|2.74|1.34|2.72|1.32|2.74|1.34|2.72|1.32|0
1652723150000|2022-05-16 17:45:50|2.73|1.33|2.71|1.31|2.73|1.33|2.71|1.31|0
1652723160000|2022-05-16 17:46:00|2.72|1.32|2.73|1.33|2.73|1.33|2.72|1.32|0
1652723170000|2022-05-16 17:46:10|2.74|1.34|2.74|1.34|2.74|1.34|2.72|1.32|0
1652723180000|2022-05-16 17:46:20|2.71|1.31|2.71|1.31|2.71|1.31|2.71|1.31|0
1652723190000|2022-05-16 17:46:30|2.68|1.28|2.69|1.29|2.69|1.29|2.68|1.28|0
1652723200000|2022-05-16 17:46:40|2.7|1.3|2.69|1.29|2.7|1.3|2.69|1.29|0
1652723210000|2022-05-16 17:46:50|2.7|1.3|2.71|1.31|2.71|1.31|2.7|1.3|0
1652723220000|2022-05-16 17:47:00|2.72|1.32|2.74|1.34|2.74|1.34|2.72|1.32|0
1652723230000|2022-05-16 17:47:10|2.72|1.32|2.69|1.29|2.72|1.32|2.69|1.29|0
1652723240000|2022-05-16 17:47:20|2.71|1.31|2.71|1.31|2.71|1.31|2.71|1.31|0
1652723250000|2022-05-16 17:47:30|2.72|1.32|2.73|1.33|2.73|1.33|2.72|1.32|0
1652723260000|2022-05-16 17:47:40|2.74|1.34|2.74|1.34|2.74|1.34|2.74|1.34|0
1652723270000|2022-05-16 17:47:50|2.73|1.33|2.73|1.33|2.73|1.33|2.73|1.33|0
1652723280000|2022-05-16 17:48:00|2.74|1.34|2.72|1.32|2.75|1.35|2.72|1.32|0
1652723290000|2022-05-16 17:48:10|2.74|1.34|2.74|1.34|2.74|1.34|2.74|1.34|0
1652723300000|2022-05-16 17:48:20|2.76|1.36|2.75|1.35|2.76|1.36|2.75|1.35|0
1652723310000|2022-05-16 17:48:30|2.73|1.33|2.72|1.32|2.73|1.33|2.72|1.32|0
1652723320000|2022-05-16 17:48:40|2.74|1.34|2.72|1.32|2.74|1.34|2.72|1.32|0
1652723330000|2022-05-16 17:48:50|2.71|1.31|2.7|1.3|2.71|1.31|2.7|1.3|0
1652723340000|2022-05-16 17:49:00|2.69|1.29|2.68|1.28|2.69|1.29|2.68|1.28|0
1652723350000|2022-05-16 17:49:10|2.67|1.27|2.66|1.26|2.67|1.27|2.66|1.26|0
1652723360000|2022-05-16 17:49:20|2.67|1.27|2.66|1.26|2.67|1.27|2.66|1.26|0
1652723370000|2022-05-16 17:49:30|2.68|1.28|2.67|1.27|2.68|1.28|2.65|1.25|0
1652723380000|2022-05-16 17:49:40|2.68|1.28|2.66|1.26|2.68|1.28|2.66|1.26|0
1652723390000|2022-05-16 17:49:50|2.67|1.27|2.67|1.27|2.68|1.28|2.67|1.27|0
1652723400000|2022-05-16 17:50:00|2.68|1.28|2.69|1.29|2.69|1.29|2.68|1.28|0
1652723410000|2022-05-16 17:50:10|2.71|1.31|2.68|1.28|2.71|1.31|2.68|1.28|0
1652723420000|2022-05-16 17:50:20|2.69|1.29|2.69|1.29|2.71|1.31|2.69|1.29|0
1652723430000|2022-05-16 17:50:30|2.7|1.3|2.71|1.31|2.71|1.31|2.7|1.3|0
1652723440000|2022-05-16 17:50:40|2.72|1.32|2.74|1.34|2.74|1.34|2.72|1.32|0
1652723450000|2022-05-16 17:50:50|2.75|1.35|2.71|1.31|2.75|1.35|2.71|1.31|0
1652723460000|2022-05-16 17:51:00|2.72|1.32|2.72|1.32|2.72|1.32|2.72|1.32|0
1652723470000|2022-05-16 17:51:10|2.73|1.33|2.75|1.35|2.75|1.35|2.73|1.33|0
1652723480000|2022-05-16 17:51:20|2.73|1.33|2.72|1.32|2.73|1.33|2.72|1.32|0
1652723490000|2022-05-16 17:51:30|2.73|1.33|2.72|1.32|2.73|1.33|2.72|1.32|0
1652723500000|2022-05-16 17:51:40|2.74|1.34|2.75|1.35|2.75|1.35|2.74|1.34|0
1652723520000|2022-05-16 17:52:00|2.74|1.34|2.72|1.32|2.74|1.34|2.72|1.32|0
1652723530000|2022-05-16 17:52:10|2.73|1.33|2.75|1.35|2.75|1.35|2.73|1.33|0
1652723540000|2022-05-16 17:52:20|2.74|1.34|2.75|1.35|2.75|1.35|2.74|1.34|0
1652723550000|2022-05-16 17:52:30|2.74|1.34|2.74|1.34|2.74|1.34|2.74|1.34|0
1652723560000|2022-05-16 17:52:40|2.75|1.35|2.74|1.34|2.76|1.36|2.74|1.34|0
1652723570000|2022-05-16 17:52:50|2.73|1.33|2.72|1.32|2.73|1.33|2.72|1.32|0
1652723580000|2022-05-16 17:53:00|2.74|1.34|2.73|1.33|2.74|1.34|2.72|1.32|0
1652723590000|2022-05-16 17:53:10|2.74|1.34|2.73|1.33|2.75|1.35|2.73|1.33|0
1652723600000|2022-05-16 17:53:20|2.75|1.35|2.75|1.35|2.75|1.35|2.75|1.35|0
1652723610000|2022-05-16 17:53:30|2.74|1.34|2.73|1.33|2.74|1.34|2.73|1.33|0
1652723620000|2022-05-16 17:53:40|2.72|1.32|2.69|1.29|2.72|1.32|2.69|1.29|0
1652723630000|2022-05-16 17:53:50|2.68|1.28|2.68|1.28|2.68|1.28|2.67|1.27|0
1652723640000|2022-05-16 17:54:00|2.66|1.26|2.65|1.25|2.66|1.26|2.65|1.25|0
1652723650000|2022-05-16 17:54:10|2.67|1.27|2.7|1.3|2.7|1.3|2.67|1.27|0
1652723660000|2022-05-16 17:54:20|2.71|1.31|2.71|1.31|2.72|1.32|2.71|1.31|0
1652723670000|2022-05-16 17:54:30|2.72|1.32|2.72|1.32|2.73|1.33|2.72|1.32|0
1652723680000|2022-05-16 17:54:40|2.71|1.31|2.71|1.31|2.71|1.31|2.71|1.31|0
1652723690000|2022-05-16 17:54:50|2.69|1.29|2.68|1.28|2.69|1.29|2.68|1.28|0
1652723700000|2022-05-16 17:55:00|2.69|1.29|2.69|1.29|2.69|1.29|2.68|1.28|0
1652723710000|2022-05-16 17:55:10|2.7|1.3|2.71|1.31|2.71|1.31|2.69|1.29|0
1652723720000|2022-05-16 17:55:20|2.72|1.32|2.73|1.33|2.73|1.33|2.72|1.32|0
1652723730000|2022-05-16 17:55:30|2.71|1.31|2.73|1.33|2.73|1.33|2.71|1.31|0
1652723740000|2022-05-16 17:55:40|2.71|1.31|2.74|1.34|2.74|1.34|2.71|1.31|0
1652723750000|2022-05-16 17:55:50|2.72|1.32|2.72|1.32|2.74|1.34|2.72|1.32|0
1652723760000|2022-05-16 17:56:00|2.74|1.34|2.72|1.32|2.75|1.35|2.72|1.32|0
1652723770000|2022-05-16 17:56:10|2.73|1.33|2.74|1.34|2.74|1.34|2.73|1.33|0
1652723780000|2022-05-16 17:56:20|2.76|1.36|2.74|1.34|2.76|1.36|2.74|1.34|0
1652723790000|2022-05-16 17:56:30|2.72|1.32|2.72|1.32|2.72|1.32|2.72|1.32|0
1652723800000|2022-05-16 17:56:40|2.71|1.31|2.68|1.28|2.71|1.31|2.68|1.28|0
1652723810000|2022-05-16 17:56:50|2.67|1.27|2.67|1.27|2.68|1.28|2.67|1.27|0
1652723820000|2022-05-16 17:57:00|2.68|1.28|2.69|1.29|2.69|1.29|2.68|1.28|0
1652723830000|2022-05-16 17:57:10|2.7|1.3|2.69|1.29|2.7|1.3|2.69|1.29|0
1652723840000|2022-05-16 17:57:20|2.68|1.28|2.7|1.3|2.7|1.3|2.68|1.28|0
1652723850000|2022-05-16 17:57:30|2.71|1.31|2.7|1.3|2.71|1.31|2.7|1.3|0
1652723860000|2022-05-16 17:57:40|2.69|1.29|2.67|1.27|2.69|1.29|2.67|1.27|0
1652723870000|2022-05-16 17:57:50|2.69|1.29|2.69|1.29|2.69|1.29|2.69|1.29|0
1652723880000|2022-05-16 17:58:00|2.68|1.28|2.66|1.26|2.68|1.28|2.66|1.26|0
1652723890000|2022-05-16 17:58:10|2.67|1.27|2.69|1.29|2.69|1.29|2.67|1.27|0
1652723900000|2022-05-16 17:58:20|2.7|1.3|2.71|1.31|2.71|1.31|2.7|1.3|0
1652723910000|2022-05-16 17:58:30|2.7|1.3|2.7|1.3|2.7|1.3|2.69|1.29|0
1652723920000|2022-05-16 17:58:40|2.69|1.29|2.69|1.29|2.69|1.29|2.69|1.29|0
1652723930000|2022-05-16 17:58:50|2.7|1.3|2.68|1.28|2.7|1.3|2.68|1.28|0
1652723940000|2022-05-16 17:59:00|2.67|1.27|2.67|1.27|2.67|1.27|2.66|1.26|0
1652723950000|2022-05-16 17:59:10|2.66|1.26|2.65|1.25|2.66|1.26|2.64|1.24|0
1652723960000|2022-05-16 17:59:20|2.67|1.27|2.69|1.29|2.69|1.29|2.67|1.27|0
1652723970000|2022-05-16 17:59:30|2.7|1.3|2.7|1.3|2.7|1.3|2.7|1.3|0
1652723980000|2022-05-16 17:59:40|2.71|1.31|2.72|1.32|2.72|1.32|2.71|1.31|0
1652723990000|2022-05-16 17:59:50|2.7|1.3|2.7|1.3|2.7|1.3|2.7|1.3|0
1652724000000|2022-05-16 18:00:00|2.72|1.32|2.7|1.3|2.72|1.32|2.7|1.3|0
1652724010000|2022-05-16 18:00:10|2.69|1.29|2.66|1.26|2.69|1.29|2.66|1.26|0
1652724020000|2022-05-16 18:00:20|2.64|1.24|2.63|1.23|2.64|1.24|2.63|1.23|0
1652724030000|2022-05-16 18:00:30|2.62|1.22|2.6|1.2|2.62|1.22|2.6|1.2|0
1652724040000|2022-05-16 18:00:40|2.59|1.19|2.59|1.19|2.59|1.19|2.59|1.19|0
1652724050000|2022-05-16 18:00:50|2.6|1.2|2.65|1.25|2.65|1.25|2.6|1.2|0
1652724060000|2022-05-16 18:01:00|2.64|1.24|2.64|1.24|2.64|1.24|2.64|1.24|0
1652724070000|2022-05-16 18:01:10|2.63|1.23|2.59|1.19|2.63|1.23|2.59|1.19|0
1652724080000|2022-05-16 18:01:20|2.6|1.2|2.64|1.24|2.64|1.24|2.6|1.2|0
1652724090000|2022-05-16 18:01:30|2.65|1.25|2.65|1.25|2.65|1.25|2.65|1.25|0
1652724100000|2022-05-16 18:01:40|2.66|1.26|2.65|1.25|2.66|1.26|2.64|1.24|0
1652724110000|2022-05-16 18:01:50|2.66|1.26|2.67|1.27|2.67|1.27|2.66|1.26|0
1652724120000|2022-05-16 18:02:00|2.66|1.26|2.64|1.24|2.66|1.26|2.64|1.24|0
1652724130000|2022-05-16 18:02:10|2.65|1.25|2.68|1.28|2.68|1.28|2.64|1.24|0
1652724140000|2022-05-16 18:02:20|2.7|1.3|2.71|1.31|2.72|1.32|2.7|1.3|0
1652724150000|2022-05-16 18:02:30|2.7|1.3|2.7|1.3|2.7|1.3|2.7|1.3|0
1652724160000|2022-05-16 18:02:40|2.71|1.31|2.72|1.32|2.72|1.32|2.71|1.31|0
1652724170000|2022-05-16 18:02:50|2.71|1.31|2.7|1.3|2.71|1.31|2.69|1.29|0
1652724180000|2022-05-16 18:03:00|2.71|1.31|2.7|1.3|2.71|1.31|2.7|1.3|0
1652724190000|2022-05-16 18:03:10|2.69|1.29|2.71|1.31|2.71|1.31|2.69|1.29|0
1652724200000|2022-05-16 18:03:20|2.72|1.32|2.75|1.35|2.75|1.35|2.72|1.32|0
1652724210000|2022-05-16 18:03:30|2.74|1.34|2.72|1.32|2.75|1.35|2.72|1.32|0
1652724220000|2022-05-16 18:03:40|2.71|1.31|2.71|1.31|2.72|1.32|2.71|1.31|0
1652724230000|2022-05-16 18:03:50|2.7|1.3|2.73|1.33|2.73|1.33|2.7|1.3|0
1652724240000|2022-05-16 18:04:00|2.75|1.35|2.72|1.32|2.75|1.35|2.72|1.32|0
1652724250000|2022-05-16 18:04:10|2.71|1.31|2.73|1.33|2.73|1.33|2.7|1.3|0
1652724260000|2022-05-16 18:04:20|2.75|1.35|2.74|1.34|2.75|1.35|2.74|1.34|0
1652724270000|2022-05-16 18:04:30|2.75|1.35|2.73|1.33|2.75|1.35|2.73|1.33|0
1652724280000|2022-05-16 18:04:40|2.74|1.34|2.78|1.38|2.78|1.38|2.74|1.34|0
1652724290000|2022-05-16 18:04:50|2.77|1.37|2.77|1.37|2.78|1.38|2.77|1.37|0
1652724300000|2022-05-16 18:05:00|2.78|1.38|2.83|1.43|2.83|1.43|2.78|1.38|0
1652724310000|2022-05-16 18:05:10|2.85|1.45|2.87|1.47|2.87|1.47|2.85|1.45|0
1652724320000|2022-05-16 18:05:20|2.85|1.45|2.86|1.46|2.86|1.46|2.84|1.44|0
1652724330000|2022-05-16 18:05:30|2.85|1.45|2.86|1.46|2.86|1.46|2.85|1.45|0
1652724340000|2022-05-16 18:05:40|2.87|1.47|2.87|1.47|2.87|1.47|2.86|1.46|0
1652724350000|2022-05-16 18:05:50|2.89|1.49|2.91|1.51|2.91|1.51|2.89|1.49|0
1652724360000|2022-05-16 18:06:00|2.93|1.53|2.94|1.54|2.95|1.55|2.93|1.53|0
1652724370000|2022-05-16 18:06:10|2.95|1.55|2.91|1.51|2.95|1.55|2.91|1.51|0
1652724380000|2022-05-16 18:06:20|2.89|1.49|2.88|1.48|2.89|1.49|2.88|1.48|0
1652724390000|2022-05-16 18:06:30|2.89|1.49|2.86|1.46|2.89|1.49|2.86|1.46|0
1652724400000|2022-05-16 18:06:40|2.85|1.45|2.84|1.44|2.87|1.47|2.84|1.44|0
1652724410000|2022-05-16 18:06:50|2.85|1.45|2.87|1.47|2.87|1.47|2.85|1.45|0
1652724420000|2022-05-16 18:07:00|2.86|1.46|2.81|1.41|2.86|1.46|2.8|1.4|0
1652724430000|2022-05-16 18:07:10|2.83|1.43|2.86|1.46|2.86|1.46|2.82|1.42|0
1652724440000|2022-05-16 18:07:20|2.88|1.48|2.88|1.48|2.9|1.5|2.88|1.48|0
1652724450000|2022-05-16 18:07:30|2.87|1.47|2.86|1.46|2.87|1.47|2.85|1.45|0
1652724460000|2022-05-16 18:07:40|2.85|1.45|2.83|1.43|2.85|1.45|2.83|1.43|0
1652724470000|2022-05-16 18:07:50|2.82|1.42|2.81|1.41|2.82|1.42|2.81|1.41|0
1652724480000|2022-05-16 18:08:00|2.84|1.44|2.84|1.44|2.84|1.44|2.83|1.43|0
1652724490000|2022-05-16 18:08:10|2.85|1.45|2.85|1.45|2.85|1.45|2.83|1.43|0
1652724500000|2022-05-16 18:08:20|2.83|1.43|2.82|1.42|2.83|1.43|2.82|1.42|0
1652724510000|2022-05-16 18:08:30|2.83|1.43|2.84|1.44|2.85|1.45|2.82|1.42|0
1652724520000|2022-05-16 18:08:40|2.85|1.45|2.87|1.47|2.87|1.47|2.85|1.45|0
1652724530000|2022-05-16 18:08:50|2.85|1.45|2.85|1.45|2.86|1.46|2.85|1.45|0
1652724540000|2022-05-16 18:09:00|2.87|1.47|2.88|1.48|2.88|1.48|2.87|1.47|0
1652724550000|2022-05-16 18:09:10|2.87|1.47|2.88|1.48|2.89|1.49|2.87|1.47|0
1652724560000|2022-05-16 18:09:20|2.89|1.49|2.88|1.48|2.89|1.49|2.88|1.48|0
1652724570000|2022-05-16 18:09:30|2.89|1.49|2.88|1.48|2.89|1.49|2.88|1.48|0
1652724580000|2022-05-16 18:09:40|2.87|1.47|2.9|1.5|2.9|1.5|2.87|1.47|0
1652724590000|2022-05-16 18:09:50|2.91|1.51|2.9|1.5|2.91|1.51|2.89|1.49|0
1652724600000|2022-05-16 18:10:00|2.91|1.51|2.9|1.5|2.91|1.51|2.89|1.49|0
1652724610000|2022-05-16 18:10:10|2.88|1.48|2.84|1.44|2.88|1.48|2.84|1.44|0
1652724620000|2022-05-16 18:10:20|2.83|1.43|2.82|1.42|2.83|1.43|2.81|1.41|0
1652724630000|2022-05-16 18:10:30|2.85|1.45|2.82|1.42|2.86|1.46|2.82|1.42|0
1652724640000|2022-05-16 18:10:40|2.83|1.43|2.84|1.44|2.84|1.44|2.83|1.43|0
1652724650000|2022-05-16 18:10:50|2.83|1.43|2.82|1.42|2.83|1.43|2.81|1.41|0
1652724660000|2022-05-16 18:11:00|2.81|1.41|2.8|1.4|2.81|1.41|2.8|1.4|0
1652724670000|2022-05-16 18:11:10|2.82|1.42|2.8|1.4|2.82|1.42|2.8|1.4|0
1652724680000|2022-05-16 18:11:20|2.81|1.41|2.79|1.39|2.81|1.41|2.79|1.39|0
1652724690000|2022-05-16 18:11:30|2.81|1.41|2.77|1.37|2.81|1.41|2.77|1.37|0
1652724700000|2022-05-16 18:11:40|2.76|1.36|2.76|1.36|2.77|1.37|2.75|1.35|0
1652724710000|2022-05-16 18:11:50|2.75|1.35|2.76|1.36|2.77|1.37|2.75|1.35|0
1652724720000|2022-05-16 18:12:00|2.75|1.35|2.76|1.36|2.76|1.36|2.75|1.35|0
1652724730000|2022-05-16 18:12:10|2.78|1.38|2.81|1.41|2.81|1.41|2.78|1.38|0
1652724740000|2022-05-16 18:12:20|2.8|1.4|2.8|1.4|2.82|1.42|2.8|1.4|0
1652724750000|2022-05-16 18:12:30|2.81|1.41|2.81|1.41|2.81|1.41|2.8|1.4|0
1652724760000|2022-05-16 18:12:40|2.8|1.4|2.8|1.4|2.8|1.4|2.8|1.4|0
1652724770000|2022-05-16 18:12:50|2.81|1.41|2.8|1.4|2.81|1.41|2.8|1.4|0
1652724780000|2022-05-16 18:13:00|2.79|1.39|2.77|1.37|2.79|1.39|2.75|1.35|0
1652724790000|2022-05-16 18:13:10|2.78|1.38|2.8|1.4|2.8|1.4|2.78|1.38|0
1652724800000|2022-05-16 18:13:20|2.81|1.41|2.78|1.38|2.81|1.41|2.78|1.38|0
1652724810000|2022-05-16 18:13:30|2.77|1.37|2.78|1.38|2.78|1.38|2.76|1.36|0
1652724820000|2022-05-16 18:13:40|2.79|1.39|2.78|1.38|2.79|1.39|2.78|1.38|0
1652724830000|2022-05-16 18:13:50|2.77|1.37|2.79|1.39|2.79|1.39|2.77|1.37|0
1652724840000|2022-05-16 18:14:00|2.78|1.38|2.78|1.38|2.78|1.38|2.77|1.37|0
1652724850000|2022-05-16 18:14:10|2.79|1.39|2.78|1.38|2.79|1.39|2.78|1.38|0
1652724860000|2022-05-16 18:14:20|2.79|1.39|2.78|1.38|2.8|1.4|2.78|1.38|0
1652724870000|2022-05-16 18:14:30|2.79|1.39|2.8|1.4|2.8|1.4|2.79|1.39|0
1652724880000|2022-05-16 18:14:40|2.81|1.41|2.79|1.39|2.81|1.41|2.79|1.39|0
1652724890000|2022-05-16 18:14:50|2.8|1.4|2.81|1.41|2.81|1.41|2.8|1.4|0
1652724900000|2022-05-16 18:15:00|2.8|1.4|2.8|1.4|2.8|1.4|2.8|1.4|0
1652724910000|2022-05-16 18:15:10|2.78|1.38|2.79|1.39|2.81|1.41|2.78|1.38|0
1652724920000|2022-05-16 18:15:20|2.78|1.38|2.79|1.39|2.79|1.39|2.78|1.38|0
1652724930000|2022-05-16 18:15:30|2.78|1.38|2.76|1.36|2.78|1.38|2.76|1.36|0
1652724940000|2022-05-16 18:15:40|2.78|1.38|2.77|1.37|2.78|1.38|2.76|1.36|0
1652724950000|2022-05-16 18:15:50|2.76|1.36|2.77|1.37|2.77|1.37|2.76|1.36|0
1652724960000|2022-05-16 18:16:00|2.78|1.38|2.79|1.39|2.79|1.39|2.78|1.38|0
1652724970000|2022-05-16 18:16:10|2.81|1.41|2.81|1.41|2.81|1.41|2.81|1.41|0
1652724980000|2022-05-16 18:16:20|2.82|1.42|2.84|1.44|2.84|1.44|2.82|1.42|0
1652724990000|2022-05-16 18:16:30|2.85|1.45|2.85|1.45|2.85|1.45|2.84|1.44|0
1652725000000|2022-05-16 18:16:40|2.88|1.48|2.9|1.5|2.9|1.5|2.88|1.48|0
1652725010000|2022-05-16 18:16:50|2.89|1.49|2.83|1.43|2.89|1.49|2.83|1.43|0
1652725020000|2022-05-16 18:17:00|2.81|1.41|2.79|1.39|2.81|1.41|2.79|1.39|0
1652725030000|2022-05-16 18:17:10|2.81|1.41|2.81|1.41|2.81|1.41|2.81|1.41|0
1652725040000|2022-05-16 18:17:20|2.79|1.39|2.78|1.38|2.79|1.39|2.78|1.38|0
1652725050000|2022-05-16 18:17:30|2.74|1.34|2.76|1.36|2.76|1.36|2.74|1.34|0
1652725060000|2022-05-16 18:17:40|2.79|1.39|2.77|1.37|2.79|1.39|2.77|1.37|0
1652725070000|2022-05-16 18:17:50|2.79|1.39|2.79|1.39|2.79|1.39|2.79|1.39|0
1652725080000|2022-05-16 18:18:00|2.78|1.38|2.78|1.38|2.78|1.38|2.78|1.38|0
1652725090000|2022-05-16 18:18:10|2.76|1.36|2.79|1.39|2.79|1.39|2.76|1.36|0
1652725100000|2022-05-16 18:18:20|2.8|1.4|2.79|1.39|2.8|1.4|2.79|1.39|0
1652725110000|2022-05-16 18:18:30|2.78|1.38|2.78|1.38|2.78|1.38|2.78|1.38|0
1652725120000|2022-05-16 18:18:40|2.81|1.41|2.84|1.44|2.84|1.44|2.8|1.4|0
1652725130000|2022-05-16 18:18:50|2.83|1.43|2.83|1.43|2.83|1.43|2.81|1.41|0
1652725140000|2022-05-16 18:19:00|2.85|1.45|2.79|1.39|2.85|1.45|2.79|1.39|0
1652725150000|2022-05-16 18:19:10|2.8|1.4|2.79|1.39|2.8|1.4|2.79|1.39|0
1652725160000|2022-05-16 18:19:20|2.78|1.38|2.78|1.38|2.78|1.38|2.77|1.37|0
1652725170000|2022-05-16 18:19:30|2.76|1.36|2.79|1.39|2.79|1.39|2.76|1.36|0
1652725180000|2022-05-16 18:19:40|2.81|1.41|2.8|1.4|2.81|1.41|2.79|1.39|0
1652725190000|2022-05-16 18:19:50|2.81|1.41|2.81|1.41|2.81|1.41|2.81|1.41|0
1652725200000|2022-05-16 18:20:00|2.82|1.42|2.81|1.41|2.82|1.42|2.81|1.41|0
1652725210000|2022-05-16 18:20:10|2.83|1.43|2.84|1.44|2.84|1.44|2.83|1.43|0
1652725220000|2022-05-16 18:20:20|2.83|1.43|2.81|1.41|2.83|1.43|2.81|1.41|0
1652725230000|2022-05-16 18:20:30|2.82|1.42|2.83|1.43|2.84|1.44|2.82|1.42|0
1652725240000|2022-05-16 18:20:40|2.84|1.44|2.81|1.41|2.84|1.44|2.81|1.41|0
1652725250000|2022-05-16 18:20:50|2.79|1.39|2.79|1.39|2.8|1.4|2.79|1.39|0
1652725260000|2022-05-16 18:21:00|2.8|1.4|2.79|1.39|2.8|1.4|2.79|1.39|0
1652725270000|2022-05-16 18:21:10|2.8|1.4|2.81|1.41|2.81|1.41|2.8|1.4|0
1652725290000|2022-05-16 18:21:30|2.8|1.4|2.79|1.39|2.8|1.4|2.78|1.38|0
1652725300000|2022-05-16 18:21:40|2.8|1.4|2.82|1.42|2.82|1.42|2.8|1.4|0
1652725310000|2022-05-16 18:21:50|2.81|1.41|2.82|1.42|2.82|1.42|2.81|1.41|0
1652725320000|2022-05-16 18:22:00|2.83|1.43|2.83|1.43|2.83|1.43|2.82|1.42|0
1652725330000|2022-05-16 18:22:10|2.81|1.41|2.8|1.4|2.81|1.41|2.79|1.39|0
1652725340000|2022-05-16 18:22:20|2.81|1.41|2.81|1.41|2.82|1.42|2.81|1.41|0
1652725350000|2022-05-16 18:22:30|2.83|1.43|2.89|1.49|2.89|1.49|2.83|1.43|0
1652725360000|2022-05-16 18:22:40|2.9|1.5|2.9|1.5|2.92|1.52|2.9|1.5|0
1652725370000|2022-05-16 18:22:50|2.91|1.51|2.92|1.52|2.93|1.53|2.91|1.51|0
1652725380000|2022-05-16 18:23:00|2.9|1.5|2.88|1.48|2.9|1.5|2.88|1.48|0
1652725390000|2022-05-16 18:23:10|2.91|1.51|2.89|1.49|2.91|1.51|2.89|1.49|0
1652725400000|2022-05-16 18:23:20|2.88|1.48|2.74|1.34|2.88|1.48|2.74|1.34|0
1652725410000|2022-05-16 18:23:30|2.75|1.35|2.76|1.36|2.76|1.36|2.75|1.35|0
1652725420000|2022-05-16 18:23:40|2.75|1.35|2.78|1.38|2.78|1.38|2.75|1.35|0
1652725430000|2022-05-16 18:23:50|2.77|1.37|2.76|1.36|2.77|1.37|2.76|1.36|0
1652725440000|2022-05-16 18:24:00|2.77|1.37|2.77|1.37|2.79|1.39|2.77|1.37|0
1652725450000|2022-05-16 18:24:10|2.79|1.39|2.77|1.37|2.79|1.39|2.77|1.37|0
1652725460000|2022-05-16 18:24:20|2.79|1.39|2.8|1.4|2.8|1.4|2.79|1.39|0
1652725470000|2022-05-16 18:24:30|2.79|1.39|2.79|1.39|2.79|1.39|2.79|1.39|0
1652725480000|2022-05-16 18:24:40|2.78|1.38|2.77|1.37|2.78|1.38|2.77|1.37|0
1652725490000|2022-05-16 18:24:50|2.78|1.38|2.78|1.38|2.78|1.38|2.77|1.37|0
1652725500000|2022-05-16 18:25:00|2.79|1.39|2.79|1.39|2.79|1.39|2.79|1.39|0
1652725510000|2022-05-16 18:25:10|2.78|1.38|2.77|1.37|2.78|1.38|2.77|1.37|0
1652725520000|2022-05-16 18:25:20|2.78|1.38|2.82|1.42|2.82|1.42|2.78|1.38|0
1652725530000|2022-05-16 18:25:30|2.84|1.44|2.86|1.46|2.86|1.46|2.84|1.44|0
1652725540000|2022-05-16 18:25:40|2.84|1.44|2.83|1.43|2.84|1.44|2.81|1.41|0
1652725550000|2022-05-16 18:25:50|2.81|1.41|2.78|1.38|2.81|1.41|2.78|1.38|0
1652725560000|2022-05-16 18:26:00|2.77|1.37|2.76|1.36|2.77|1.37|2.75|1.35|0
1652725570000|2022-05-16 18:26:10|2.77|1.37|2.81|1.41|2.81|1.41|2.77|1.37|0
1652725580000|2022-05-16 18:26:20|2.83|1.43|2.83|1.43|2.83|1.43|2.83|1.43|0
1652725590000|2022-05-16 18:26:30|2.81|1.41|2.81|1.41|2.81|1.41|2.77|1.37|0
1652725600000|2022-05-16 18:26:40|2.8|1.4|2.79|1.39|2.8|1.4|2.78|1.38|0
1652725610000|2022-05-16 18:26:50|2.8|1.4|2.83|1.43|2.83|1.43|2.8|1.4|0
1652725620000|2022-05-16 18:27:00|2.81|1.41|2.78|1.38|2.81|1.41|2.78|1.38|0
1652725630000|2022-05-16 18:27:10|2.79|1.39|2.81|1.41|2.81|1.41|2.79|1.39|0
1652725640000|2022-05-16 18:27:20|2.82|1.42|2.86|1.46|2.86|1.46|2.82|1.42|0
1652725650000|2022-05-16 18:27:30|2.85|1.45|2.86|1.46|2.87|1.47|2.85|1.45|0
1652725660000|2022-05-16 18:27:40|2.87|1.47|2.86|1.46|2.87|1.47|2.86|1.46|0
1652725670000|2022-05-16 18:27:50|2.87|1.47|2.87|1.47|2.88|1.48|2.87|1.47|0
1652725680000|2022-05-16 18:28:00|2.89|1.49|2.91|1.51|2.91|1.51|2.89|1.49|0
1652725690000|2022-05-16 18:28:10|2.9|1.5|2.92|1.52|2.92|1.52|2.9|1.5|0
1652725700000|2022-05-16 18:28:20|3|1.6|3.02|1.62|3.02|1.62|3|1.6|0
1652725710000|2022-05-16 18:28:30|3.01|1.61|3|1.6|3.01|1.61|3|1.6|0
1652725720000|2022-05-16 18:28:40|3.01|1.61|3.02|1.62|3.02|1.62|3|1.6|0
1652725730000|2022-05-16 18:28:50|3.01|1.61|3.02|1.62|3.02|1.62|3.01|1.61|0
1652725740000|2022-05-16 18:29:00|3.04|1.64|3.02|1.62|3.04|1.64|3.02|1.62|0
1652725750000|2022-05-16 18:29:10|3.04|1.64|3|1.6|3.04|1.64|3|1.6|0
1652725760000|2022-05-16 18:29:20|3.02|1.62|3|1.6|3.02|1.62|3|1.6|0
1652725770000|2022-05-16 18:29:30|3.01|1.61|3.01|1.61|3.02|1.62|3.01|1.61|0
1652725780000|2022-05-16 18:29:40|3|1.6|3.02|1.62|3.02|1.62|3|1.6|0
1652725790000|2022-05-16 18:29:50|3.03|1.63|3.04|1.64|3.04|1.64|3.03|1.63|0
1652725800000|2022-05-16 18:30:00|3.05|1.65|3.04|1.64|3.05|1.65|3.04|1.64|0
1652725810000|2022-05-16 18:30:10|3.02|1.62|3.03|1.63|3.05|1.65|3.02|1.62|0
1652725820000|2022-05-16 18:30:20|3.04|1.64|3.07|1.67|3.07|1.67|3.04|1.64|0
1652725830000|2022-05-16 18:30:30|3.09|1.69|3.05|1.65|3.09|1.69|3.05|1.65|0
1652725840000|2022-05-16 18:30:40|3.04|1.64|3.05|1.65|3.05|1.65|3.04|1.64|0
1652725850000|2022-05-16 18:30:50|3.06|1.66|3.09|1.69|3.09|1.69|3.06|1.66|0
1652725860000|2022-05-16 18:31:00|3.08|1.68|3.06|1.66|3.08|1.68|3.06|1.66|0
1652725870000|2022-05-16 18:31:10|3.05|1.65|3.05|1.65|3.07|1.67|3.05|1.65|0
1652725880000|2022-05-16 18:31:20|3.04|1.64|3.06|1.66|3.06|1.66|3.04|1.64|0
1652725890000|2022-05-16 18:31:30|3.04|1.64|3.06|1.66|3.06|1.66|3.04|1.64|0
1652725900000|2022-05-16 18:31:40|3.04|1.64|3.04|1.64|3.05|1.65|3.04|1.64|0
1652725930000|2022-05-16 18:32:10|3.02|1.62|3.04|1.64|3.04|1.64|3.02|1.62|0
1652725940000|2022-05-16 18:32:20|3.05|1.65|3.09|1.69|3.09|1.69|3.05|1.65|0
1652725950000|2022-05-16 18:32:30|3.07|1.67|3.12|1.72|3.12|1.72|3.07|1.67|0
1652725960000|2022-05-16 18:32:40|3.14|1.74|3.09|1.69|3.14|1.74|3.09|1.69|0
1652725970000|2022-05-16 18:32:50|3.08|1.68|3.11|1.71|3.11|1.71|3.08|1.68|0
1652725980000|2022-05-16 18:33:00|3.13|1.73|3.14|1.74|3.14|1.74|3.12|1.72|0
1652725990000|2022-05-16 18:33:10|3.13|1.73|3.12|1.72|3.13|1.73|3.12|1.72|0
1652726000000|2022-05-16 18:33:20|3.13|1.73|3.07|1.67|3.13|1.73|3.07|1.67|0
1652726010000|2022-05-16 18:33:30|3.06|1.66|3.07|1.67|3.07|1.67|3.06|1.66|0
1652726020000|2022-05-16 18:33:40|3.08|1.68|3.08|1.68|3.08|1.68|3.08|1.68|0
1652726030000|2022-05-16 18:33:50|3.09|1.69|3.1|1.7|3.1|1.7|3.09|1.69|0
1652726040000|2022-05-16 18:34:00|3.09|1.69|3.09|1.69|3.09|1.69|3.08|1.68|0
1652726050000|2022-05-16 18:34:10|3.08|1.68|3.07|1.67|3.09|1.69|3.07|1.67|0
1652726070000|2022-05-16 18:34:30|3.06|1.66|3.07|1.67|3.07|1.67|3.06|1.66|0
1652726080000|2022-05-16 18:34:40|3.06|1.66|3.08|1.68|3.08|1.68|3.06|1.66|0
1652726090000|2022-05-16 18:34:50|3.07|1.67|3.07|1.67|3.08|1.68|3.07|1.67|0
1652726100000|2022-05-16 18:35:00|3.09|1.69|3.09|1.69|3.1|1.7|3.09|1.69|0
1652726110000|2022-05-16 18:35:10|3.1|1.7|2.93|1.53|3.1|1.7|2.93|1.53|0
1652726120000|2022-05-16 18:35:20|2.92|1.52|2.88|1.48|2.92|1.52|2.88|1.48|0
1652726130000|2022-05-16 18:35:30|2.89|1.49|2.89|1.49|2.89|1.49|2.87|1.47|0
1652726140000|2022-05-16 18:35:40|2.9|1.5|2.92|1.52|2.92|1.52|2.9|1.5|0
1652726150000|2022-05-16 18:35:50|2.93|1.53|2.9|1.5|2.93|1.53|2.9|1.5|0
1652726160000|2022-05-16 18:36:00|2.91|1.51|2.9|1.5|2.92|1.52|2.9|1.5|0
1652726170000|2022-05-16 18:36:10|2.88|1.48|2.88|1.48|2.9|1.5|2.88|1.48|0
1652726180000|2022-05-16 18:36:20|2.86|1.46|2.85|1.45|2.87|1.47|2.85|1.45|0
1652726190000|2022-05-16 18:36:30|2.84|1.44|2.85|1.45|2.85|1.45|2.83|1.43|0
1652726200000|2022-05-16 18:36:40|2.83|1.43|2.84|1.44|2.84|1.44|2.83|1.43|0
1652726210000|2022-05-16 18:36:50|2.83|1.43|2.82|1.42|2.84|1.44|2.82|1.42|0
1652726220000|2022-05-16 18:37:00|2.84|1.44|2.85|1.45|2.85|1.45|2.83|1.43|0
1652726230000|2022-05-16 18:37:10|2.84|1.44|2.85|1.45|2.85|1.45|2.84|1.44|0
1652726240000|2022-05-16 18:37:20|2.86|1.46|2.87|1.47|2.87|1.47|2.86|1.46|0
1652726250000|2022-05-16 18:37:30|2.86|1.46|2.85|1.45|2.86|1.46|2.85|1.45|0
1652726260000|2022-05-16 18:37:40|2.86|1.46|2.86|1.46|2.86|1.46|2.85|1.45|0
1652726270000|2022-05-16 18:37:50|2.87|1.47|2.87|1.47|2.87|1.47|2.87|1.47|0
1652726280000|2022-05-16 18:38:00|2.88|1.48|2.88|1.48|2.88|1.48|2.88|1.48|0
1652726290000|2022-05-16 18:38:10|2.87|1.47|2.88|1.48|2.88|1.48|2.86|1.46|0
1652726300000|2022-05-16 18:38:20|2.87|1.47|2.87|1.47|2.88|1.48|2.86|1.46|0
1652726310000|2022-05-16 18:38:30|2.88|1.48|2.89|1.49|2.89|1.49|2.88|1.48|0
1652726320000|2022-05-16 18:38:40|2.88|1.48|2.88|1.48|2.88|1.48|2.87|1.47|0
1652726330000|2022-05-16 18:38:50|2.87|1.47|2.88|1.48|2.88|1.48|2.87|1.47|0
1652726340000|2022-05-16 18:39:00|2.89|1.49|2.89|1.49|2.9|1.5|2.89|1.49|0
1652726350000|2022-05-16 18:39:10|2.9|1.5|2.9|1.5|2.9|1.5|2.9|1.5|0
1652726360000|2022-05-16 18:39:20|2.89|1.49|2.87|1.47|2.9|1.5|2.86|1.46|0
1652726370000|2022-05-16 18:39:30|2.86|1.46|2.88|1.48|2.88|1.48|2.86|1.46|0
1652726380000|2022-05-16 18:39:40|2.89|1.49|2.89|1.49|2.89|1.49|2.89|1.49|0
1652726390000|2022-05-16 18:39:50|2.88|1.48|2.89|1.49|2.89|1.49|2.88|1.48|0
1652726400000|2022-05-16 18:40:00|2.92|1.52|2.92|1.52|2.92|1.52|2.92|1.52|0
1652726410000|2022-05-16 18:40:10|2.94|1.54|2.95|1.55|2.96|1.56|2.94|1.54|0
1652726420000|2022-05-16 18:40:20|2.94|1.54|2.92|1.52|2.94|1.54|2.92|1.52|0
1652726430000|2022-05-16 18:40:30|2.93|1.53|2.91|1.51|2.93|1.53|2.91|1.51|0
1652726440000|2022-05-16 18:40:40|2.92|1.52|2.92|1.52|2.92|1.52|2.92|1.52|0
1652726450000|2022-05-16 18:40:50|2.91|1.51|2.91|1.51|2.91|1.51|2.9|1.5|0
1652726460000|2022-05-16 18:41:00|2.9|1.5|2.88|1.48|2.9|1.5|2.87|1.47|0
1652726470000|2022-05-16 18:41:10|2.9|1.5|2.89|1.49|2.9|1.5|2.89|1.49|0
1652726480000|2022-05-16 18:41:20|2.88|1.48|2.88|1.48|2.88|1.48|2.88|1.48|0
1652726490000|2022-05-16 18:41:30|2.89|1.49|2.86|1.46|2.9|1.5|2.86|1.46|0
1652726500000|2022-05-16 18:41:40|2.85|1.45|2.85|1.45|2.85|1.45|2.85|1.45|0
1652726510000|2022-05-16 18:41:50|2.86|1.46|2.88|1.48|2.88|1.48|2.86|1.46|0
1652726520000|2022-05-16 18:42:00|2.9|1.5|2.91|1.51|2.91|1.51|2.9|1.5|0
1652726530000|2022-05-16 18:42:10|2.9|1.5|2.88|1.48|2.9|1.5|2.88|1.48|0
1652726540000|2022-05-16 18:42:20|2.89|1.49|2.89|1.49|2.89|1.49|2.88|1.48|0
1652726550000|2022-05-16 18:42:30|2.88|1.48|2.9|1.5|2.91|1.51|2.88|1.48|0
1652726560000|2022-05-16 18:42:40|2.92|1.52|2.91|1.51|2.92|1.52|2.91|1.51|0
1652726570000|2022-05-16 18:42:50|2.92|1.52|2.92|1.52|2.92|1.52|2.92|1.52|0
1652726580000|2022-05-16 18:43:00|2.91|1.51|2.92|1.52|2.92|1.52|2.91|1.51|0
1652726590000|2022-05-16 18:43:10|2.91|1.51|2.92|1.52|2.92|1.52|2.91|1.51|0
1652726600000|2022-05-16 18:43:20|2.9|1.5|2.92|1.52|2.92|1.52|2.9|1.5|0
1652726610000|2022-05-16 18:43:30|2.91|1.51|2.91|1.51|2.91|1.51|2.91|1.51|0
1652726620000|2022-05-16 18:43:40|2.92|1.52|2.97|1.57|2.97|1.57|2.92|1.52|0
1652726630000|2022-05-16 18:43:50|2.98|1.58|2.92|1.52|2.98|1.58|2.92|1.52|0
1652726640000|2022-05-16 18:44:00|2.91|1.51|2.9|1.5|2.91|1.51|2.9|1.5|0
1652726650000|2022-05-16 18:44:10|2.89|1.49|2.89|1.49|2.9|1.5|2.89|1.49|0
1652726660000|2022-05-16 18:44:20|2.88|1.48|2.86|1.46|2.88|1.48|2.86|1.46|0
1652726670000|2022-05-16 18:44:30|2.84|1.44|2.85|1.45|2.85|1.45|2.84|1.44|0
1652726680000|2022-05-16 18:44:40|2.84|1.44|2.82|1.42|2.84|1.44|2.82|1.42|0
1652726690000|2022-05-16 18:44:50|2.81|1.41|2.82|1.42|2.82|1.42|2.81|1.41|0
1652726700000|2022-05-16 18:45:00|2.83|1.43|2.8|1.4|2.83|1.43|2.8|1.4|0
1652726710000|2022-05-16 18:45:10|2.81|1.41|2.8|1.4|2.81|1.41|2.8|1.4|0
1652726720000|2022-05-16 18:45:20|2.81|1.41|2.81|1.41|2.82|1.42|2.81|1.41|0
1652726730000|2022-05-16 18:45:30|2.77|1.37|2.76|1.36|2.79|1.39|2.76|1.36|0
1652726740000|2022-05-16 18:45:40|2.77|1.37|2.77|1.37|2.77|1.37|2.77|1.37|0
1652726750000|2022-05-16 18:45:50|2.76|1.36|2.77|1.37|2.77|1.37|2.75|1.35|0
1652726760000|2022-05-16 18:46:00|2.79|1.39|2.74|1.34|2.79|1.39|2.74|1.34|0
1652726770000|2022-05-16 18:46:10|2.75|1.35|2.75|1.35|2.75|1.35|2.75|1.35|0
1652726780000|2022-05-16 18:46:20|2.77|1.37|2.77|1.37|2.77|1.37|2.77|1.37|0
1652726790000|2022-05-16 18:46:30|2.78|1.38|2.82|1.42|2.82|1.42|2.78|1.38|0
1652726800000|2022-05-16 18:46:40|2.81|1.41|2.82|1.42|2.82|1.42|2.81|1.41|0
1652726810000|2022-05-16 18:46:50|2.81|1.41|2.83|1.43|2.83|1.43|2.81|1.41|0
1652726820000|2022-05-16 18:47:00|2.84|1.44|2.86|1.46|2.86|1.46|2.84|1.44|0
1652726830000|2022-05-16 18:47:10|2.87|1.47|2.86|1.46|2.87|1.47|2.86|1.46|0
1652726840000|2022-05-16 18:47:20|2.87|1.47|2.86|1.46|2.87|1.47|2.85|1.45|0
1652726850000|2022-05-16 18:47:30|2.87|1.47|2.82|1.42|2.87|1.47|2.82|1.42|0
1652726860000|2022-05-16 18:47:40|2.81|1.41|2.8|1.4|2.81|1.41|2.8|1.4|0
1652726870000|2022-05-16 18:47:50|2.81|1.41|2.8|1.4|2.81|1.41|2.8|1.4|0
1652726880000|2022-05-16 18:48:00|2.79|1.39|2.79|1.39|2.8|1.4|2.78|1.38|0
1652726890000|2022-05-16 18:48:10|2.78|1.38|2.83|1.43|2.83|1.43|2.78|1.38|0
1652726900000|2022-05-16 18:48:20|2.82|1.42|2.8|1.4|2.82|1.42|2.8|1.4|0
1652726910000|2022-05-16 18:48:30|2.81|1.41|2.78|1.38|2.81|1.41|2.78|1.38|0
1652726920000|2022-05-16 18:48:40|2.77|1.37|2.75|1.35|2.77|1.37|2.75|1.35|0
1652726930000|2022-05-16 18:48:50|2.72|1.32|2.69|1.29|2.72|1.32|2.69|1.29|0
1652726940000|2022-05-16 18:49:00|2.68|1.28|2.69|1.29|2.69|1.29|2.68|1.28|0
1652726950000|2022-05-16 18:49:10|2.68|1.28|2.68|1.28|2.69|1.29|2.68|1.28|0
1652726960000|2022-05-16 18:49:20|2.67|1.27|2.67|1.27|2.68|1.28|2.67|1.27|0
1652726970000|2022-05-16 18:49:30|2.68|1.28|2.68|1.28|2.68|1.28|2.68|1.28|0
1652726980000|2022-05-16 18:49:40|2.67|1.27|2.67|1.27|2.69|1.29|2.67|1.27|0
1652726990000|2022-05-16 18:49:50|2.69|1.29|2.69|1.29|2.69|1.29|2.69|1.29|0
1652727000000|2022-05-16 18:50:00|2.68|1.28|2.71|1.31|2.72|1.32|2.68|1.28|0
1652727010000|2022-05-16 18:50:10|2.72|1.32|2.7|1.3|2.72|1.32|2.7|1.3|0
1652727020000|2022-05-16 18:50:20|2.68|1.28|2.68|1.28|2.68|1.28|2.68|1.28|0
1652727030000|2022-05-16 18:50:30|2.67|1.27|2.68|1.28|2.68|1.28|2.67|1.27|0
1652727040000|2022-05-16 18:50:40|2.69|1.29|2.67|1.27|2.69|1.29|2.67|1.27|0
1652727050000|2022-05-16 18:50:50|2.66|1.26|2.64|1.24|2.66|1.26|2.64|1.24|0
1652727060000|2022-05-16 18:51:00|2.63|1.23|2.64|1.24|2.64|1.24|2.63|1.23|0
1652727070000|2022-05-16 18:51:10|2.63|1.23|2.64|1.24|2.64|1.24|2.63|1.23|0
1652727080000|2022-05-16 18:51:20|2.63|1.23|2.64|1.24|2.64|1.24|2.63|1.23|0
1652727090000|2022-05-16 18:51:30|2.65|1.25|2.65|1.25|2.67|1.27|2.65|1.25|0
1652727100000|2022-05-16 18:51:40|2.64|1.24|2.66|1.26|2.66|1.26|2.64|1.24|0
1652727110000|2022-05-16 18:51:50|2.67|1.27|2.67|1.27|2.67|1.27|2.66|1.26|0
1652727120000|2022-05-16 18:52:00|2.66|1.26|2.66|1.26|2.67|1.27|2.66|1.26|0
1652727130000|2022-05-16 18:52:10|2.65|1.25|2.64|1.24|2.65|1.25|2.63|1.23|0
1652727140000|2022-05-16 18:52:20|2.6|1.2|2.6|1.2|2.6|1.2|2.6|1.2|0
1652727150000|2022-05-16 18:52:30|2.64|1.24|2.67|1.27|2.67|1.27|2.64|1.24|0
1652727160000|2022-05-16 18:52:40|2.69|1.29|2.68|1.28|2.69|1.29|2.68|1.28|0
1652727170000|2022-05-16 18:52:50|2.67|1.27|2.69|1.29|2.69|1.29|2.67|1.27|0
1652727180000|2022-05-16 18:53:00|2.7|1.3|2.75|1.35|2.75|1.35|2.7|1.3|0
1652727190000|2022-05-16 18:53:10|2.76|1.36|2.75|1.35|2.77|1.37|2.75|1.35|0
1652727200000|2022-05-16 18:53:20|2.76|1.36|2.77|1.37|2.77|1.37|2.76|1.36|0
1652727210000|2022-05-16 18:53:30|2.76|1.36|2.74|1.34|2.76|1.36|2.74|1.34|0
1652727220000|2022-05-16 18:53:40|2.72|1.32|2.76|1.36|2.76|1.36|2.72|1.32|0
1652727230000|2022-05-16 18:53:50|2.75|1.35|2.73|1.33|2.75|1.35|2.73|1.33|0
1652727240000|2022-05-16 18:54:00|2.72|1.32|2.75|1.35|2.75|1.35|2.72|1.32|0
1652727250000|2022-05-16 18:54:10|2.76|1.36|2.79|1.39|2.79|1.39|2.75|1.35|0
1652727260000|2022-05-16 18:54:20|2.78|1.38|2.76|1.36|2.78|1.38|2.76|1.36|0
1652727270000|2022-05-16 18:54:30|2.75|1.35|2.73|1.33|2.75|1.35|2.73|1.33|0
1652727280000|2022-05-16 18:54:40|2.72|1.32|2.7|1.3|2.72|1.32|2.69|1.29|0
1652727290000|2022-05-16 18:54:50|2.69|1.29|2.7|1.3|2.7|1.3|2.69|1.29|0
1652727300000|2022-05-16 18:55:00|2.69|1.29|2.69|1.29|2.69|1.29|2.68|1.28|0
1652727310000|2022-05-16 18:55:10|2.7|1.3|2.69|1.29|2.7|1.3|2.67|1.27|0
1652727320000|2022-05-16 18:55:20|2.7|1.3|2.74|1.34|2.74|1.34|2.69|1.29|0
1652727330000|2022-05-16 18:55:30|2.72|1.32|2.72|1.32|2.72|1.32|2.72|1.32|0
1652727340000|2022-05-16 18:55:40|2.74|1.34|2.77|1.37|2.77|1.37|2.74|1.34|0
1652727350000|2022-05-16 18:55:50|2.75|1.35|2.78|1.38|2.78|1.38|2.75|1.35|0
1652727360000|2022-05-16 18:56:00|2.79|1.39|2.8|1.4|2.8|1.4|2.78|1.38|0
1652727370000|2022-05-16 18:56:10|2.79|1.39|2.79|1.39|2.79|1.39|2.78|1.38|0
1652727380000|2022-05-16 18:56:20|2.78|1.38|2.78|1.38|2.79|1.39|2.78|1.38|0
1652727390000|2022-05-16 18:56:30|2.8|1.4|2.8|1.4|2.8|1.4|2.8|1.4|0
1652727400000|2022-05-16 18:56:40|2.81|1.41|2.8|1.4|2.81|1.41|2.8|1.4|0
1652727410000|2022-05-16 18:56:50|2.79|1.39|2.79|1.39|2.8|1.4|2.79|1.39|0
1652727420000|2022-05-16 18:57:00|2.8|1.4|2.8|1.4|2.8|1.4|2.78|1.38|0
1652727430000|2022-05-16 18:57:10|2.79|1.39|2.78|1.38|2.79|1.39|2.78|1.38|0
1652727440000|2022-05-16 18:57:20|2.79|1.39|2.78|1.38|2.79|1.39|2.78|1.38|0
1652727450000|2022-05-16 18:57:30|2.79|1.39|2.76|1.36|2.79|1.39|2.76|1.36|0
1652727460000|2022-05-16 18:57:40|2.75|1.35|2.76|1.36|2.77|1.37|2.75|1.35|0
1652727470000|2022-05-16 18:57:50|2.75|1.35|2.77|1.37|2.77|1.37|2.75|1.35|0
1652727480000|2022-05-16 18:58:00|2.75|1.35|2.75|1.35|2.75|1.35|2.75|1.35|0
1652727490000|2022-05-16 18:58:10|2.73|1.33|2.73|1.33|2.73|1.33|2.7|1.3|0
1652727500000|2022-05-16 18:58:20|2.72|1.32|2.77|1.37|2.77|1.37|2.72|1.32|0
1652727510000|2022-05-16 18:58:30|2.78|1.38|2.78|1.38|2.78|1.38|2.78|1.38|0
1652727520000|2022-05-16 18:58:40|2.77|1.37|2.77|1.37|2.77|1.37|2.77|1.37|0
1652727530000|2022-05-16 18:58:50|2.76|1.36|2.78|1.38|2.78|1.38|2.76|1.36|0
1652727540000|2022-05-16 18:59:00|2.77|1.37|2.78|1.38|2.79|1.39|2.77|1.37|0
1652727550000|2022-05-16 18:59:10|2.77|1.37|2.78|1.38|2.78|1.38|2.77|1.37|0
1652727560000|2022-05-16 18:59:20|2.77|1.37|2.73|1.33|2.77|1.37|2.73|1.33|0
1652727570000|2022-05-16 18:59:30|2.72|1.32|2.75|1.35|2.75|1.35|2.72|1.32|0
1652727580000|2022-05-16 18:59:40|2.74|1.34|2.77|1.37|2.77|1.37|2.74|1.34|0
1652727590000|2022-05-16 18:59:50|2.75|1.35|2.77|1.37|2.77|1.37|2.75|1.35|0
1652727600000|2022-05-16 19:00:00|2.76|1.36|2.74|1.34|2.76|1.36|2.74|1.34|0
1652727610000|2022-05-16 19:00:10|2.75|1.35|2.75|1.35|2.77|1.37|2.75|1.35|0
1652727620000|2022-05-16 19:00:20|2.77|1.37|2.75|1.35|2.77|1.37|2.75|1.35|0
1652727630000|2022-05-16 19:00:30|2.77|1.37|2.79|1.39|2.79|1.39|2.77|1.37|0
1652727640000|2022-05-16 19:00:40|2.78|1.38|2.75|1.35|2.78|1.38|2.75|1.35|0
1652727650000|2022-05-16 19:00:50|2.74|1.34|2.77|1.37|2.77|1.37|2.74|1.34|0
1652727660000|2022-05-16 19:01:00|2.78|1.38|2.78|1.38|2.8|1.4|2.78|1.38|0
1652727670000|2022-05-16 19:01:10|2.79|1.39|2.78|1.38|2.79|1.39|2.78|1.38|0
1652727680000|2022-05-16 19:01:20|2.79|1.39|2.79|1.39|2.79|1.39|2.78|1.38|0
1652727690000|2022-05-16 19:01:30|2.8|1.4|2.78|1.38|2.8|1.4|2.78|1.38|0
1652727700000|2022-05-16 19:01:40|2.79|1.39|2.79|1.39|2.79|1.39|2.78|1.38|0
1652727710000|2022-05-16 19:01:50|2.78|1.38|2.79|1.39|2.79|1.39|2.78|1.38|0
1652727720000|2022-05-16 19:02:00|2.8|1.4|2.78|1.38|2.8|1.4|2.78|1.38|0
1652727730000|2022-05-16 19:02:10|2.79|1.39|2.77|1.37|2.79|1.39|2.77|1.37|0
1652727740000|2022-05-16 19:02:20|2.78|1.38|2.79|1.39|2.8|1.4|2.78|1.38|0
1652727750000|2022-05-16 19:02:30|2.8|1.4|2.78|1.38|2.8|1.4|2.78|1.38|0
1652727760000|2022-05-16 19:02:40|2.77|1.37|2.73|1.33|2.77|1.37|2.73|1.33|0
1652727770000|2022-05-16 19:02:50|2.74|1.34|2.75|1.35|2.75|1.35|2.74|1.34|0
1652727780000|2022-05-16 19:03:00|2.72|1.32|2.72|1.32|2.72|1.32|2.72|1.32|0
1652727790000|2022-05-16 19:03:10|2.73|1.33|2.73|1.33|2.75|1.35|2.73|1.33|0
1652727800000|2022-05-16 19:03:20|2.72|1.32|2.7|1.3|2.73|1.33|2.7|1.3|0
1652727810000|2022-05-16 19:03:30|2.71|1.31|2.7|1.3|2.72|1.32|2.7|1.3|0
1652727820000|2022-05-16 19:03:40|2.68|1.28|2.68|1.28|2.68|1.28|2.68|1.28|0
1652727830000|2022-05-16 19:03:50|2.69|1.29|2.73|1.33|2.73|1.33|2.69|1.29|0
1652727840000|2022-05-16 19:04:00|2.74|1.34|2.72|1.32|2.74|1.34|2.72|1.32|0
1652727850000|2022-05-16 19:04:10|2.7|1.3|2.69|1.29|2.7|1.3|2.68|1.28|0
1652727860000|2022-05-16 19:04:20|2.68|1.28|2.7|1.3|2.7|1.3|2.68|1.28|0
1652727870000|2022-05-16 19:04:30|2.72|1.32|2.72|1.32|2.73|1.33|2.72|1.32|0
1652727880000|2022-05-16 19:04:40|2.73|1.33|2.74|1.34|2.75|1.35|2.73|1.33|0
1652727890000|2022-05-16 19:04:50|2.73|1.33|2.78|1.38|2.78|1.38|2.73|1.33|0
1652727910000|2022-05-16 19:05:10|2.77|1.37|2.76|1.36|2.77|1.37|2.75|1.35|0
1652727920000|2022-05-16 19:05:20|2.77|1.37|2.75|1.35|2.77|1.37|2.75|1.35|0
1652727930000|2022-05-16 19:05:30|2.76|1.36|2.75|1.35|2.76|1.36|2.75|1.35|0
1652727940000|2022-05-16 19:05:40|2.76|1.36|2.76|1.36|2.76|1.36|2.76|1.36|0
1652727950000|2022-05-16 19:05:50|2.77|1.37|2.78|1.38|2.78|1.38|2.77|1.37|0
1652727960000|2022-05-16 19:06:00|2.77|1.37|2.78|1.38|2.79|1.39|2.77|1.37|0
1652727970000|2022-05-16 19:06:10|2.79|1.39|2.78|1.38|2.79|1.39|2.78|1.38|0
1652727980000|2022-05-16 19:06:20|2.76|1.36|2.76|1.36|2.76|1.36|2.76|1.36|0
1652727990000|2022-05-16 19:06:30|2.75|1.35|2.74|1.34|2.75|1.35|2.74|1.34|0
1652728000000|2022-05-16 19:06:40|2.75|1.35|2.73|1.33|2.75|1.35|2.73|1.33|0
1652728010000|2022-05-16 19:06:50|2.71|1.31|2.72|1.32|2.72|1.32|2.71|1.31|0
1652728020000|2022-05-16 19:07:00|2.73|1.33|2.74|1.34|2.74|1.34|2.72|1.32|0
1652728030000|2022-05-16 19:07:10|2.72|1.32|2.75|1.35|2.75|1.35|2.71|1.31|0
1652728040000|2022-05-16 19:07:20|2.76|1.36|2.76|1.36|2.76|1.36|2.76|1.36|0
1652728050000|2022-05-16 19:07:30|2.75|1.35|2.73|1.33|2.75|1.35|2.73|1.33|0
1652728060000|2022-05-16 19:07:40|2.74|1.34|2.75|1.35|2.75|1.35|2.74|1.34|0
1652728070000|2022-05-16 19:07:50|2.76|1.36|2.76|1.36|2.76|1.36|2.75|1.35|0
1652728080000|2022-05-16 19:08:00|2.75|1.35|2.78|1.38|2.79|1.39|2.75|1.35|0
1652728090000|2022-05-16 19:08:10|2.77|1.37|2.8|1.4|2.8|1.4|2.76|1.36|0
1652728100000|2022-05-16 19:08:20|2.83|1.43|2.84|1.44|2.84|1.44|2.83|1.43|0
1652728110000|2022-05-16 19:08:30|2.83|1.43|2.85|1.45|2.85|1.45|2.83|1.43|0
1652728120000|2022-05-16 19:08:40|2.84|1.44|2.84|1.44|2.85|1.45|2.83|1.43|0
1652728130000|2022-05-16 19:08:50|2.83|1.43|2.81|1.41|2.84|1.44|2.81|1.41|0
1652728140000|2022-05-16 19:09:00|2.8|1.4|2.79|1.39|2.81|1.41|2.79|1.39|0
1652728150000|2022-05-16 19:09:10|2.8|1.4|2.75|1.35|2.8|1.4|2.75|1.35|0
1652728160000|2022-05-16 19:09:20|2.74|1.34|2.75|1.35|2.76|1.36|2.74|1.34|0
1652728170000|2022-05-16 19:09:30|2.72|1.32|2.73|1.33|2.73|1.33|2.71|1.31|0
1652728180000|2022-05-16 19:09:40|2.71|1.31|2.68|1.28|2.71|1.31|2.68|1.28|0
1652728190000|2022-05-16 19:09:50|2.67|1.27|2.67|1.27|2.67|1.27|2.66|1.26|0
1652728200000|2022-05-16 19:10:00|2.64|1.24|2.64|1.24|2.64|1.24|2.62|1.22|0
1652728210000|2022-05-16 19:10:10|2.57|1.17|2.55|1.15|2.57|1.17|2.55|1.15|0
1652728220000|2022-05-16 19:10:20|2.52|1.12|2.51|1.11|2.52|1.12|2.5|1.1|0
1652728230000|2022-05-16 19:10:30|2.53|1.13|2.56|1.16|2.56|1.16|2.53|1.13|0
1652728240000|2022-05-16 19:10:40|2.58|1.18|2.59|1.19|2.59|1.19|2.58|1.18|0
1652728250000|2022-05-16 19:10:50|2.56|1.16|2.51|1.11|2.56|1.16|2.51|1.11|0
1652728260000|2022-05-16 19:11:00|2.5|1.1|2.55|1.15|2.55|1.15|2.5|1.1|0
1652728270000|2022-05-16 19:11:10|2.54|1.14|2.54|1.14|2.54|1.14|2.52|1.12|0
1652728280000|2022-05-16 19:11:20|2.55|1.15|2.51|1.11|2.55|1.15|2.51|1.11|0
1652728290000|2022-05-16 19:11:30|2.53|1.13|2.52|1.12|2.53|1.13|2.51|1.11|0
1652728300000|2022-05-16 19:11:40|2.54|1.14|2.55|1.15|2.55|1.15|2.54|1.14|0
1652728310000|2022-05-16 19:11:50|2.56|1.16|2.57|1.17|2.57|1.17|2.56|1.16|0
1652728320000|2022-05-16 19:12:00|2.58|1.18|2.55|1.15|2.58|1.18|2.55|1.15|0
1652728330000|2022-05-16 19:12:10|2.54|1.14|2.57|1.17|2.57|1.17|2.54|1.14|0
1652728340000|2022-05-16 19:12:20|2.58|1.18|2.54|1.14|2.58|1.18|2.54|1.14|0
1652728350000|2022-05-16 19:12:30|2.53|1.13|2.53|1.13|2.53|1.13|2.52|1.12|0
1652728360000|2022-05-16 19:12:40|2.51|1.11|2.5|1.1|2.52|1.12|2.47|1.07|0
1652728370000|2022-05-16 19:12:50|2.51|1.11|2.52|1.12|2.53|1.13|2.51|1.11|0
1652728380000|2022-05-16 19:13:00|2.51|1.11|2.48|1.08|2.52|1.12|2.48|1.08|0
1652728390000|2022-05-16 19:13:10|2.47|1.07|2.47|1.07|2.47|1.07|2.47|1.07|0
1652728400000|2022-05-16 19:13:20|2.45|1.05|2.46|1.06|2.47|1.07|2.45|1.05|0
1652728410000|2022-05-16 19:13:30|2.43|1.03|2.44|1.04|2.44|1.04|2.43|1.03|0
1652728420000|2022-05-16 19:13:40|2.43|1.03|2.44|1.04|2.44|1.04|2.43|1.03|0
1652728430000|2022-05-16 19:13:50|2.43|1.03|2.44|1.04|2.44|1.04|2.43|1.03|0
1652728440000|2022-05-16 19:14:00|2.45|1.05|2.44|1.04|2.45|1.05|2.44|1.04|0
1652728450000|2022-05-16 19:14:10|2.43|1.03|2.41|1.01|2.43|1.03|2.41|1.01|0
1652728460000|2022-05-16 19:14:20|2.42|1.02|2.41|1.01|2.42|1.02|2.39|0.99|0
1652728470000|2022-05-16 19:14:30|2.4|1|2.39|0.99|2.4|1|2.39|0.99|0
1652728480000|2022-05-16 19:14:40|2.38|0.98|2.39|0.99|2.39|0.99|2.38|0.98|0
1652728490000|2022-05-16 19:14:50|2.41|1.01|2.42|1.02|2.42|1.02|2.41|1.01|0
1652728500000|2022-05-16 19:15:00|2.4|1|2.41|1.01|2.41|1.01|2.4|1|0
1652728510000|2022-05-16 19:15:10|2.42|1.02|2.4|1|2.42|1.02|2.4|1|0
1652728520000|2022-05-16 19:15:20|2.41|1.01|2.39|0.99|2.41|1.01|2.39|0.99|0
1652728530000|2022-05-16 19:15:30|2.4|1|2.42|1.02|2.42|1.02|2.39|0.99|0
1652728540000|2022-05-16 19:15:40|2.43|1.03|2.43|1.03|2.43|1.03|2.42|1.02|0
1652728550000|2022-05-16 19:15:50|2.44|1.04|2.44|1.04|2.44|1.04|2.43|1.03|0
1652728560000|2022-05-16 19:16:00|2.45|1.05|2.45|1.05|2.45|1.05|2.45|1.05|0
1652728570000|2022-05-16 19:16:10|2.46|1.06|2.46|1.06|2.46|1.06|2.45|1.05|0
1652728580000|2022-05-16 19:16:20|2.47|1.07|2.46|1.06|2.47|1.07|2.46|1.06|0
1652728590000|2022-05-16 19:16:30|2.45|1.05|2.46|1.06|2.46|1.06|2.45|1.05|0
1652728600000|2022-05-16 19:16:40|2.47|1.07|2.45|1.05|2.47|1.07|2.45|1.05|0
1652728610000|2022-05-16 19:16:50|2.48|1.08|2.49|1.09|2.49|1.09|2.46|1.06|0
1652728620000|2022-05-16 19:17:00|2.48|1.08|2.47|1.07|2.49|1.09|2.47|1.07|0
1652728630000|2022-05-16 19:17:10|2.48|1.08|2.48|1.08|2.48|1.08|2.47|1.07|0
1652728640000|2022-05-16 19:17:20|2.47|1.07|2.44|1.04|2.47|1.07|2.44|1.04|0
1652728650000|2022-05-16 19:17:30|2.42|1.02|2.42|1.02|2.42|1.02|2.41|1.01|0
1652728660000|2022-05-16 19:17:40|2.41|1.01|2.34|0.94|2.41|1.01|2.34|0.94|0
1652728670000|2022-05-16 19:17:50|2.32|0.92|2.32|0.92|2.32|0.92|2.31|0.91|0
1652728680000|2022-05-16 19:18:00|2.33|0.93|2.33|0.93|2.33|0.93|2.33|0.93|0
1652728690000|2022-05-16 19:18:10|2.34|0.94|2.36|0.96|2.36|0.96|2.34|0.94|0
1652728700000|2022-05-16 19:18:20|2.35|0.95|2.34|0.94|2.35|0.95|2.33|0.93|0
1652728710000|2022-05-16 19:18:30|2.35|0.95|2.34|0.94|2.35|0.95|2.34|0.94|0
1652728720000|2022-05-16 19:18:40|2.36|0.96|2.37|0.97|2.37|0.97|2.36|0.96|0
1652728730000|2022-05-16 19:18:50|2.36|0.96|2.36|0.96|2.36|0.96|2.36|0.96|0
1652728740000|2022-05-16 19:19:00|2.35|0.95|2.38|0.98|2.38|0.98|2.35|0.95|0
1652728750000|2022-05-16 19:19:10|2.39|0.99|2.38|0.98|2.39|0.99|2.38|0.98|0
1652728760000|2022-05-16 19:19:20|2.36|0.96|2.37|0.97|2.37|0.97|2.35|0.95|0
1652728770000|2022-05-16 19:19:30|2.36|0.96|2.35|0.95|2.36|0.96|2.35|0.95|0
1652728780000|2022-05-16 19:19:40|2.37|0.97|2.38|0.98|2.38|0.98|2.37|0.97|0
1652728790000|2022-05-16 19:19:50|2.39|0.99|2.39|0.99|2.4|1|2.39|0.99|0
1652728800000|2022-05-16 19:20:00|2.37|0.97|2.36|0.96|2.37|0.97|2.36|0.96|0
1652728810000|2022-05-16 19:20:10|2.35|0.95|2.34|0.94|2.35|0.95|2.34|0.94|0
1652728820000|2022-05-16 19:20:20|2.35|0.95|2.34|0.94|2.36|0.96|2.34|0.94|0
1652728830000|2022-05-16 19:20:30|2.35|0.95|2.33|0.93|2.35|0.95|2.33|0.93|0
1652728840000|2022-05-16 19:20:40|2.34|0.94|2.33|0.93|2.34|0.94|2.33|0.93|0
1652728850000|2022-05-16 19:20:50|2.32|0.92|2.32|0.92|2.33|0.93|2.32|0.92|0
1652728860000|2022-05-16 19:21:00|2.31|0.91|2.31|0.91|2.31|0.91|2.31|0.91|0
1652728870000|2022-05-16 19:21:10|2.32|0.92|2.35|0.95|2.35|0.95|2.32|0.92|0
1652728880000|2022-05-16 19:21:20|2.28|0.88|2.27|0.87|2.29|0.89|2.27|0.87|0
1652728890000|2022-05-16 19:21:30|2.52|1.12|2.54|1.14|2.54|1.14|2.52|1.12|0
1652728900000|2022-05-16 19:21:40|2.53|1.13|2.53|1.13|2.53|1.13|2.52|1.12|0
1652728910000|2022-05-16 19:21:50|2.52|1.12|2.5|1.1|2.52|1.12|2.5|1.1|0
1652728920000|2022-05-16 19:22:00|2.51|1.11|2.51|1.11|2.51|1.11|2.5|1.1|0
1652728930000|2022-05-16 19:22:10|2.5|1.1|2.49|1.09|2.5|1.1|2.49|1.09|0
1652728940000|2022-05-16 19:22:20|2.48|1.08|2.48|1.08|2.48|1.08|2.48|1.08|0
1652728950000|2022-05-16 19:22:30|2.51|1.11|2.51|1.11|2.51|1.11|2.5|1.1|0
1652728960000|2022-05-16 19:22:40|2.52|1.12|2.52|1.12|2.52|1.12|2.52|1.12|0
1652728970000|2022-05-16 19:22:50|2.51|1.11|2.52|1.12|2.52|1.12|2.51|1.11|0
1652728980000|2022-05-16 19:23:00|2.53|1.13|2.51|1.11|2.53|1.13|2.51|1.11|0
1652728990000|2022-05-16 19:23:10|2.49|1.09|2.5|1.1|2.5|1.1|2.49|1.09|0
1652729000000|2022-05-16 19:23:20|2.51|1.11|2.51|1.11|2.51|1.11|2.49|1.09|0
1652729010000|2022-05-16 19:23:30|2.49|1.09|2.5|1.1|2.51|1.11|2.49|1.09|0
1652729020000|2022-05-16 19:23:40|2.49|1.09|2.44|1.04|2.49|1.09|2.44|1.04|0
1652729030000|2022-05-16 19:23:50|2.43|1.03|2.43|1.03|2.44|1.04|2.43|1.03|0
1652729040000|2022-05-16 19:24:00|2.42|1.02|2.43|1.03|2.43|1.03|2.42|1.02|0
1652729050000|2022-05-16 19:24:10|2.42|1.02|2.44|1.04|2.44|1.04|2.42|1.02|0
1652729060000|2022-05-16 19:24:20|2.45|1.05|2.44|1.04|2.46|1.06|2.44|1.04|0
1652729070000|2022-05-16 19:24:30|2.46|1.06|2.47|1.07|2.47|1.07|2.46|1.06|0
1652729080000|2022-05-16 19:24:40|2.46|1.06|2.47|1.07|2.47|1.07|2.46|1.06|0
1652729090000|2022-05-16 19:24:50|2.49|1.09|2.49|1.09|2.49|1.09|2.48|1.08|0
1652729100000|2022-05-16 19:25:00|2.48|1.08|2.48|1.08|2.49|1.09|2.48|1.08|0
1652729110000|2022-05-16 19:25:10|2.49|1.09|2.51|1.11|2.51|1.11|2.49|1.09|0
1652729120000|2022-05-16 19:25:20|2.52|1.12|2.52|1.12|2.52|1.12|2.52|1.12|0
1652729130000|2022-05-16 19:25:30|2.53|1.13|2.53|1.13|2.54|1.14|2.53|1.13|0
1652729140000|2022-05-16 19:25:40|2.52|1.12|2.52|1.12|2.52|1.12|2.52|1.12|0
1652729150000|2022-05-16 19:25:50|2.53|1.13|2.52|1.12|2.53|1.13|2.52|1.12|0
1652729160000|2022-05-16 19:26:00|2.53|1.13|2.52|1.12|2.53|1.13|2.51|1.11|0
1652729170000|2022-05-16 19:26:10|2.53|1.13|2.52|1.12|2.53|1.13|2.52|1.12|0
1652729180000|2022-05-16 19:26:20|2.51|1.11|2.5|1.1|2.51|1.11|2.5|1.1|0
1652729190000|2022-05-16 19:26:30|2.49|1.09|2.49|1.09|2.49|1.09|2.49|1.09|0
1652729200000|2022-05-16 19:26:40|2.48|1.08|2.47|1.07|2.48|1.08|2.46|1.06|0
1652729210000|2022-05-16 19:26:50|2.48|1.08|2.49|1.09|2.49|1.09|2.48|1.08|0
1652729220000|2022-05-16 19:27:00|2.46|1.06|2.47|1.07|2.47|1.07|2.45|1.05|0
1652729230000|2022-05-16 19:27:10|2.45|1.05|2.46|1.06|2.46|1.06|2.45|1.05|0
1652729240000|2022-05-16 19:27:20|2.47|1.07|2.5|1.1|2.5|1.1|2.47|1.07|0
1652729250000|2022-05-16 19:27:30|2.51|1.11|2.51|1.11|2.51|1.11|2.51|1.11|0
1652729260000|2022-05-16 19:27:40|2.5|1.1|2.5|1.1|2.5|1.1|2.5|1.1|0
1652729270000|2022-05-16 19:27:50|2.51|1.11|2.51|1.11|2.52|1.12|2.5|1.1|0
1652729280000|2022-05-16 19:28:00|2.52|1.12|2.51|1.11|2.52|1.12|2.51|1.11|0
1652729290000|2022-05-16 19:28:10|2.5|1.1|2.5|1.1|2.5|1.1|2.5|1.1|0
1652729300000|2022-05-16 19:28:20|2.51|1.11|2.5|1.1|2.51|1.11|2.5|1.1|0
1652729310000|2022-05-16 19:28:30|2.49|1.09|2.5|1.1|2.5|1.1|2.48|1.08|0
1652729320000|2022-05-16 19:28:40|2.48|1.08|2.48|1.08|2.48|1.08|2.48|1.08|0
1652729330000|2022-05-16 19:28:50|2.5|1.1|2.5|1.1|2.5|1.1|2.5|1.1|0
1652729340000|2022-05-16 19:29:00|2.49|1.09|2.49|1.09|2.5|1.1|2.48|1.08|0
1652729350000|2022-05-16 19:29:10|2.5|1.1|2.5|1.1|2.5|1.1|2.48|1.08|0
1652729360000|2022-05-16 19:29:20|2.51|1.11|2.51|1.11|2.52|1.12|2.51|1.11|0
1652729370000|2022-05-16 19:29:30|2.5|1.1|2.51|1.11|2.51|1.11|2.49|1.09|0
1652729380000|2022-05-16 19:29:40|2.5|1.1|2.49|1.09|2.5|1.1|2.49|1.09|0
1652729390000|2022-05-16 19:29:50|2.48|1.08|2.48|1.08|2.48|1.08|2.48|1.08|0
1652729400000|2022-05-16 19:30:00|2.49|1.09|2.48|1.08|2.49|1.09|2.47|1.07|0
1652729410000|2022-05-16 19:30:10|2.46|1.06|2.47|1.07|2.47|1.07|2.46|1.06|0
1652729420000|2022-05-16 19:30:20|2.46|1.06|2.47|1.07|2.47|1.07|2.46|1.06|0
1652729430000|2022-05-16 19:30:30|2.49|1.09|2.48|1.08|2.49|1.09|2.48|1.08|0
1652729440000|2022-05-16 19:30:40|2.5|1.1|2.47|1.07|2.5|1.1|2.47|1.07|0
1652729450000|2022-05-16 19:30:50|2.48|1.08|2.48|1.08|2.49|1.09|2.48|1.08|0
1652729460000|2022-05-16 19:31:00|2.47|1.07|2.45|1.05|2.47|1.07|2.45|1.05|0
1652729470000|2022-05-16 19:31:10|2.43|1.03|2.41|1.01|2.43|1.03|2.41|1.01|0
1652729480000|2022-05-16 19:31:20|2.43|1.03|2.44|1.04|2.44|1.04|2.43|1.03|0
1652729490000|2022-05-16 19:31:30|2.45|1.05|2.46|1.06|2.46|1.06|2.44|1.04|0
1652729500000|2022-05-16 19:31:40|2.47|1.07|2.46|1.06|2.48|1.08|2.46|1.06|0
1652729510000|2022-05-16 19:31:50|2.43|1.03|2.44|1.04|2.44|1.04|2.43|1.03|0
1652729520000|2022-05-16 19:32:00|2.46|1.06|2.48|1.08|2.48|1.08|2.46|1.06|0
1652729530000|2022-05-16 19:32:10|2.53|1.13|2.54|1.14|2.54|1.14|2.53|1.13|0
1652729540000|2022-05-16 19:32:20|2.51|1.11|2.54|1.14|2.54|1.14|2.51|1.11|0
1652729550000|2022-05-16 19:32:30|2.53|1.13|2.51|1.11|2.53|1.13|2.51|1.11|0
1652729560000|2022-05-16 19:32:40|2.48|1.08|2.45|1.05|2.48|1.08|2.45|1.05|0
1652729570000|2022-05-16 19:32:50|2.47|1.07|2.44|1.04|2.47|1.07|2.44|1.04|0
1652729580000|2022-05-16 19:33:00|2.45|1.05|2.44|1.04|2.45|1.05|2.44|1.04|0
1652729590000|2022-05-16 19:33:10|2.43|1.03|2.41|1.01|2.43|1.03|2.41|1.01|0
1652729600000|2022-05-16 19:33:20|2.42|1.02|2.42|1.02|2.42|1.02|2.42|1.02|0
1652729610000|2022-05-16 19:33:30|2.44|1.04|2.45|1.05|2.45|1.05|2.43|1.03|0
1652729620000|2022-05-16 19:33:40|2.42|1.02|2.41|1.01|2.42|1.02|2.41|1.01|0
1652729640000|2022-05-16 19:34:00|2.39|0.99|2.38|0.98|2.39|0.99|2.38|0.98|0
1652729650000|2022-05-16 19:34:10|2.37|0.97|2.37|0.97|2.37|0.97|2.37|0.97|0
1652729660000|2022-05-16 19:34:20|2.38|0.98|2.37|0.97|2.39|0.99|2.37|0.97|0
1652729670000|2022-05-16 19:34:30|2.36|0.96|2.36|0.96|2.36|0.96|2.35|0.95|0
1652729680000|2022-05-16 19:34:40|2.37|0.97|2.4|1|2.4|1|2.37|0.97|0
1652729690000|2022-05-16 19:34:50|2.38|0.98|2.36|0.96|2.38|0.98|2.36|0.96|0
1652729700000|2022-05-16 19:35:00|2.35|0.95|2.33|0.93|2.35|0.95|2.33|0.93|0
1652729710000|2022-05-16 19:35:10|2.34|0.94|2.32|0.92|2.34|0.94|2.32|0.92|0
1652729720000|2022-05-16 19:35:20|2.3|0.9|2.29|0.89|2.3|0.9|2.29|0.89|0
1652729730000|2022-05-16 19:35:30|2.28|0.88|2.29|0.89|2.3|0.9|2.28|0.88|0
1652729740000|2022-05-16 19:35:40|2.3|0.9|2.31|0.91|2.31|0.91|2.3|0.9|0
1652729750000|2022-05-16 19:35:50|2.32|0.92|2.32|0.92|2.32|0.92|2.32|0.92|0
1652729760000|2022-05-16 19:36:00|2.31|0.91|2.32|0.92|2.32|0.92|2.31|0.91|0
1652729770000|2022-05-16 19:36:10|2.33|0.93|2.34|0.94|2.34|0.94|2.33|0.93|0
1652729780000|2022-05-16 19:36:20|2.35|0.95|2.39|0.99|2.39|0.99|2.35|0.95|0
1652729790000|2022-05-16 19:36:30|2.4|1|2.41|1.01|2.41|1.01|2.39|0.99|0
1652729800000|2022-05-16 19:36:40|2.42|1.02|2.4|1|2.42|1.02|2.4|1|0
1652729810000|2022-05-16 19:36:50|2.39|0.99|2.36|0.96|2.39|0.99|2.36|0.96|0
1652729820000|2022-05-16 19:37:00|2.37|0.97|2.39|0.99|2.39|0.99|2.36|0.96|0
1652729830000|2022-05-16 19:37:10|2.37|0.97|2.35|0.95|2.37|0.97|2.35|0.95|0
1652729840000|2022-05-16 19:37:20|2.36|0.96|2.35|0.95|2.36|0.96|2.35|0.95|0
1652729850000|2022-05-16 19:37:30|2.36|0.96|2.38|0.98|2.38|0.98|2.36|0.96|0
1652729860000|2022-05-16 19:37:40|2.4|1|2.37|0.97|2.4|1|2.37|0.97|0
1652729870000|2022-05-16 19:37:50|2.38|0.98|2.39|0.99|2.39|0.99|2.38|0.98|0
1652729880000|2022-05-16 19:38:00|2.4|1|2.38|0.98|2.4|1|2.38|0.98|0
1652729890000|2022-05-16 19:38:10|2.37|0.97|2.36|0.96|2.37|0.97|2.36|0.96|0
1652729900000|2022-05-16 19:38:20|2.35|0.95|2.34|0.94|2.35|0.95|2.34|0.94|0
1652729910000|2022-05-16 19:38:30|2.35|0.95|2.35|0.95|2.37|0.97|2.35|0.95|0
1652729920000|2022-05-16 19:38:40|2.34|0.94|2.35|0.95|2.35|0.95|2.34|0.94|0
1652729930000|2022-05-16 19:38:50|2.36|0.96|2.37|0.97|2.38|0.98|2.36|0.96|0
1652729940000|2022-05-16 19:39:00|2.35|0.95|2.34|0.94|2.35|0.95|2.34|0.94|0
1652729950000|2022-05-16 19:39:10|2.35|0.95|2.34|0.94|2.35|0.95|2.34|0.94|0
1652729960000|2022-05-16 19:39:20|2.33|0.93|2.33|0.93|2.33|0.93|2.32|0.92|0
1652729970000|2022-05-16 19:39:30|2.34|0.94|2.32|0.92|2.34|0.94|2.32|0.92|0
1652729980000|2022-05-16 19:39:40|2.33|0.93|2.35|0.95|2.35|0.95|2.33|0.93|0
1652729990000|2022-05-16 19:39:50|2.36|0.96|2.38|0.98|2.38|0.98|2.36|0.96|0
1652730000000|2022-05-16 19:40:00|2.39|0.99|2.41|1.01|2.41|1.01|2.39|0.99|0
1652730010000|2022-05-16 19:40:10|2.42|1.02|2.42|1.02|2.42|1.02|2.41|1.01|0
1652730030000|2022-05-16 19:40:30|2.4|1|2.4|1|2.41|1.01|2.4|1|0
1652730040000|2022-05-16 19:40:40|2.41|1.01|2.38|0.98|2.41|1.01|2.38|0.98|0
1652730050000|2022-05-16 19:40:50|2.37|0.97|2.36|0.96|2.38|0.98|2.36|0.96|0
1652730060000|2022-05-16 19:41:00|2.37|0.97|2.35|0.95|2.37|0.97|2.35|0.95|0
1652730070000|2022-05-16 19:41:10|2.36|0.96|2.34|0.94|2.36|0.96|2.34|0.94|0
1652730080000|2022-05-16 19:41:20|2.33|0.93|2.31|0.91|2.33|0.93|2.31|0.91|0
1652730090000|2022-05-16 19:41:30|2.32|0.92|2.32|0.92|2.33|0.93|2.32|0.92|0
1652730100000|2022-05-16 19:41:40|2.34|0.94|2.33|0.93|2.34|0.94|2.33|0.93|0
1652730110000|2022-05-16 19:41:50|2.32|0.92|2.32|0.92|2.32|0.92|2.32|0.92|0
1652730120000|2022-05-16 19:42:00|2.33|0.93|2.32|0.92|2.34|0.94|2.32|0.92|0
1652730130000|2022-05-16 19:42:10|2.33|0.93|2.32|0.92|2.33|0.93|2.32|0.92|0
1652730140000|2022-05-16 19:42:20|2.33|0.93|2.33|0.93|2.34|0.94|2.33|0.93|0
1652730150000|2022-05-16 19:42:30|2.32|0.92|2.33|0.93|2.33|0.93|2.31|0.91|0
1652730160000|2022-05-16 19:42:40|2.34|0.94|2.32|0.92|2.34|0.94|2.32|0.92|0
1652730170000|2022-05-16 19:42:50|2.33|0.93|2.29|0.89|2.33|0.93|2.29|0.89|0
1652730180000|2022-05-16 19:43:00|2.28|0.88|2.28|0.88|2.28|0.88|2.28|0.88|0
1652730190000|2022-05-16 19:43:10|2.29|0.89|2.31|0.91|2.31|0.91|2.29|0.89|0
1652730200000|2022-05-16 19:43:20|2.3|0.9|2.3|0.9|2.3|0.9|2.3|0.9|0
1652730210000|2022-05-16 19:43:30|2.31|0.91|2.3|0.9|2.31|0.91|2.3|0.9|0
1652730220000|2022-05-16 19:43:40|2.31|0.91|2.32|0.92|2.32|0.92|2.31|0.91|0
1652730230000|2022-05-16 19:43:50|2.31|0.91|2.3|0.9|2.31|0.91|2.3|0.9|0
1652730240000|2022-05-16 19:44:00|2.31|0.91|2.31|0.91|2.31|0.91|2.3|0.9|0
1652730250000|2022-05-16 19:44:10|2.32|0.92|2.3|0.9|2.32|0.92|2.3|0.9|0
1652730260000|2022-05-16 19:44:20|2.29|0.89|2.28|0.88|2.29|0.89|2.27|0.87|0
1652730270000|2022-05-16 19:44:30|2.27|0.87|2.29|0.89|2.29|0.89|2.27|0.87|0
1652730280000|2022-05-16 19:44:40|2.28|0.88|2.27|0.87|2.28|0.88|2.26|0.86|0
1652730290000|2022-05-16 19:44:50|2.28|0.88|2.27|0.87|2.28|0.88|2.27|0.87|0
1652730300000|2022-05-16 19:45:00|2.26|0.86|2.27|0.87|2.27|0.87|2.26|0.86|0
1652730310000|2022-05-16 19:45:10|2.26|0.86|2.28|0.88|2.28|0.88|2.26|0.86|0
1652730320000|2022-05-16 19:45:20|2.3|0.9|2.27|0.87|2.3|0.9|2.27|0.87|0
1652730330000|2022-05-16 19:45:30|2.28|0.88|2.27|0.87|2.28|0.88|2.27|0.87|0
1652730340000|2022-05-16 19:45:40|2.26|0.86|2.27|0.87|2.27|0.87|2.26|0.86|0
1652730350000|2022-05-16 19:45:50|2.26|0.86|2.27|0.87|2.27|0.87|2.26|0.86|0
1652730360000|2022-05-16 19:46:00|2.26|0.86|2.26|0.86|2.26|0.86|2.26|0.86|0
1652730370000|2022-05-16 19:46:10|2.25|0.85|2.26|0.86|2.26|0.86|2.25|0.85|0
1652730380000|2022-05-16 19:46:20|2.25|0.85|2.23|0.83|2.26|0.86|2.23|0.83|0
1652730390000|2022-05-16 19:46:30|2.22|0.82|2.2|0.8|2.22|0.82|2.2|0.8|0
1652730400000|2022-05-16 19:46:40|2.26|0.86|2.24|0.84|2.26|0.86|2.24|0.84|0
1652730410000|2022-05-16 19:46:50|2.25|0.85|2.27|0.87|2.27|0.87|2.25|0.85|0
1652730420000|2022-05-16 19:47:00|2.25|0.85|2.15|0.75|2.25|0.85|2.14|0.74|0
1652730430000|2022-05-16 19:47:10|2.16|0.76|2.17|0.77|2.18|0.78|2.16|0.76|0
1652730440000|2022-05-16 19:47:20|2.15|0.75|2.15|0.75|2.15|0.75|2.15|0.75|0
1652730450000|2022-05-16 19:47:30|2.14|0.74|2.13|0.73|2.14|0.74|2.13|0.73|0
1652730460000|2022-05-16 19:47:40|2.12|0.72|2.12|0.72|2.12|0.72|2.12|0.72|0
1652730470000|2022-05-16 19:47:50|2.14|0.74|2.13|0.73|2.14|0.74|2.13|0.73|0
1652730480000|2022-05-16 19:48:00|2.12|0.72|2.13|0.73|2.13|0.73|2.11|0.71|0
1652730490000|2022-05-16 19:48:10|2.14|0.74|2.15|0.75|2.15|0.75|2.13|0.73|0
1652730500000|2022-05-16 19:48:20|2.17|0.77|2.14|0.74|2.17|0.77|2.14|0.74|0
1652730510000|2022-05-16 19:48:30|2.12|0.72|2.14|0.74|2.14|0.74|2.12|0.72|0
1652730520000|2022-05-16 19:48:40|2.12|0.72|2.13|0.73|2.13|0.73|2.12|0.72|0
1652730530000|2022-05-16 19:48:50|2.14|0.74|2.16|0.76|2.16|0.76|2.14|0.74|0
1652730540000|2022-05-16 19:49:00|2.18|0.78|2.19|0.79|2.19|0.79|2.18|0.78|0
1652730550000|2022-05-16 19:49:10|2.21|0.81|2.19|0.79|2.21|0.81|2.18|0.78|0
1652730560000|2022-05-16 19:49:20|2.18|0.78|2.16|0.76|2.18|0.78|2.16|0.76|0
1652730570000|2022-05-16 19:49:30|2.15|0.75|2.16|0.76|2.16|0.76|2.15|0.75|0
1652730580000|2022-05-16 19:49:40|2.17|0.77|2.18|0.78|2.18|0.78|2.17|0.77|0
1652730590000|2022-05-16 19:49:50|2.16|0.76|2.16|0.76|2.16|0.76|2.16|0.76|0
1652730600000|2022-05-16 19:50:00|2.22|0.82|2.27|0.87|2.28|0.88|2.22|0.82|0
1652730610000|2022-05-16 19:50:10|2.25|0.85|2.3|0.9|2.3|0.9|2.25|0.85|0
1652730620000|2022-05-16 19:50:20|2.27|0.87|2.28|0.88|2.28|0.88|2.27|0.87|0
1652730630000|2022-05-16 19:50:30|2.24|0.84|2.23|0.83|2.24|0.84|2.23|0.83|0
1652730640000|2022-05-16 19:50:40|2.24|0.84|2.23|0.83|2.24|0.84|2.23|0.83|0
1652730650000|2022-05-16 19:50:50|2.24|0.84|2.22|0.82|2.24|0.84|2.22|0.82|0
1652730660000|2022-05-16 19:51:00|2.24|0.84|2.25|0.85|2.25|0.85|2.24|0.84|0
1652730670000|2022-05-16 19:51:10|2.26|0.86|2.29|0.89|2.29|0.89|2.26|0.86|0
1652730680000|2022-05-16 19:51:20|2.28|0.88|2.3|0.9|2.3|0.9|2.28|0.88|0
1652730690000|2022-05-16 19:51:30|2.32|0.92|2.35|0.95|2.35|0.95|2.32|0.92|0
1652730700000|2022-05-16 19:51:40|2.37|0.97|2.36|0.96|2.37|0.97|2.36|0.96|0
1652730710000|2022-05-16 19:51:50|2.37|0.97|2.32|0.92|2.37|0.97|2.32|0.92|0
1652730720000|2022-05-16 19:52:00|2.29|0.89|2.29|0.89|2.32|0.92|2.29|0.89|0
1652730730000|2022-05-16 19:52:10|2.31|0.91|2.32|0.92|2.33|0.93|2.31|0.91|0
1652730740000|2022-05-16 19:52:20|2.31|0.91|2.31|0.91|2.31|0.91|2.31|0.91|0
1652730750000|2022-05-16 19:52:30|2.3|0.9|2.27|0.87|2.3|0.9|2.27|0.87|0
1652730770000|2022-05-16 19:52:50|2.28|0.88|2.29|0.89|2.3|0.9|2.28|0.88|0
1652730780000|2022-05-16 19:53:00|2.31|0.91|2.35|0.95|2.35|0.95|2.31|0.91|0
1652730790000|2022-05-16 19:53:10|2.36|0.96|2.35|0.95|2.36|0.96|2.35|0.95|0
1652730800000|2022-05-16 19:53:20|2.36|0.96|2.37|0.97|2.37|0.97|2.36|0.96|0
1652730810000|2022-05-16 19:53:30|2.34|0.94|2.3|0.9|2.34|0.94|2.3|0.9|0
1652730820000|2022-05-16 19:53:40|2.31|0.91|2.32|0.92|2.32|0.92|2.31|0.91|0
1652730830000|2022-05-16 19:53:50|2.31|0.91|2.29|0.89|2.31|0.91|2.29|0.89|0
1652730840000|2022-05-16 19:54:00|2.27|0.87|2.26|0.86|2.27|0.87|2.26|0.86|0
1652730850000|2022-05-16 19:54:10|2.25|0.85|2.25|0.85|2.25|0.85|2.25|0.85|0
1652730860000|2022-05-16 19:54:20|2.24|0.84|2.25|0.85|2.25|0.85|2.24|0.84|0
1652730870000|2022-05-16 19:54:30|2.26|0.86|2.27|0.87|2.27|0.87|2.25|0.85|0
1652730880000|2022-05-16 19:54:40|2.2|0.8|2.21|0.81|2.21|0.81|2.2|0.8|0
1652730890000|2022-05-16 19:54:50|2.22|0.82|2.23|0.83|2.23|0.83|2.22|0.82|0
1652730900000|2022-05-16 19:55:00|2.24|0.84|2.22|0.82|2.27|0.87|2.22|0.82|0
1652730910000|2022-05-16 19:55:10|2.21|0.81|2.21|0.81|2.22|0.82|2.21|0.81|0
1652730920000|2022-05-16 19:55:20|2.2|0.8|2.22|0.82|2.22|0.82|2.2|0.8|0
1652730930000|2022-05-16 19:55:30|2.21|0.81|2.21|0.81|2.21|0.81|2.19|0.79|0
1652730940000|2022-05-16 19:55:40|2.2|0.8|2.19|0.79|2.2|0.8|2.19|0.79|0
1652730950000|2022-05-16 19:55:50|2.2|0.8|2.2|0.8|2.2|0.8|2.2|0.8|0
1652730960000|2022-05-16 19:56:00|2.19|0.79|2.17|0.77|2.19|0.79|2.17|0.77|0
1652730970000|2022-05-16 19:56:10|2.16|0.76|2.13|0.73|2.16|0.76|2.13|0.73|0
1652730980000|2022-05-16 19:56:20|2.12|0.72|2.13|0.73|2.13|0.73|2.12|0.72|0
1652730990000|2022-05-16 19:56:30|2.12|0.72|2.12|0.72|2.13|0.73|2.12|0.72|0
1652731000000|2022-05-16 19:56:40|2.11|0.71|2.11|0.71|2.11|0.71|2.11|0.71|0
1652731010000|2022-05-16 19:56:50|2.1|0.7|2.1|0.7|2.1|0.7|2.1|0.7|0
1652731020000|2022-05-16 19:57:00|2.09|0.69|2.07|0.67|2.09|0.69|2.07|0.67|0
1652731030000|2022-05-16 19:57:10|2.08|0.68|2.1|0.7|2.1|0.7|2.08|0.68|0
1652731040000|2022-05-16 19:57:20|2.09|0.69|2.1|0.7|2.1|0.7|2.09|0.69|0
1652731050000|2022-05-16 19:57:30|2.13|0.73|2.13|0.73|2.14|0.74|2.13|0.73|0
1652731060000|2022-05-16 19:57:40|2.12|0.72|2.12|0.72|2.12|0.72|2.12|0.72|0
1652731070000|2022-05-16 19:57:50|2.13|0.73|2.14|0.74|2.14|0.74|2.12|0.72|0
1652731080000|2022-05-16 19:58:00|2.11|0.71|2.1|0.7|2.11|0.71|2.1|0.7|0
1652731090000|2022-05-16 19:58:10|2.11|0.71|2.12|0.72|2.12|0.72|2.11|0.71|0
1652731100000|2022-05-16 19:58:20|2.13|0.73|2.14|0.74|2.14|0.74|2.13|0.73|0
1652731110000|2022-05-16 19:58:30|2.13|0.73|2.14|0.74|2.14|0.74|2.13|0.73|0
1652731130000|2022-05-16 19:58:50|2.16|0.76|2.17|0.77|2.17|0.77|2.16|0.76|0
1652731140000|2022-05-16 19:59:00|2.16|0.76|2.16|0.76|2.16|0.76|2.14|0.74|0
1652731150000|2022-05-16 19:59:10|2.17|0.77|2.11|0.71|2.17|0.77|2.11|0.71|0
1652731160000|2022-05-16 19:59:20|2.13|0.73|2.11|0.71|2.13|0.73|2.11|0.71|0
1652731170000|2022-05-16 19:59:30|2.1|0.7|2.15|0.75|2.15|0.75|2.1|0.7|0
1652731180000|2022-05-16 19:59:40|2.16|0.76|2.2|0.8|2.2|0.8|2.16|0.76|0
1652731190000|2022-05-16 19:59:50|2.19|0.79|2.25|0.85|2.25|0.85|2.19|0.79|0
1652731200000|2022-05-16 20:00:00|2.24|0.84|2.23|0.83|2.25|0.85|2.23|0.83|0
1652731210000|2022-05-16 20:00:10|2.24|0.84|2.25|0.85|2.25|0.85|2.23|0.83|0
1652731220000|2022-05-16 20:00:20|2.24|0.84|2.23|0.83|2.25|0.85|2.23|0.83|0
1652731230000|2022-05-16 20:00:30|2.24|0.84|2.23|0.83|2.24|0.84|2.22|0.82|0
1652731250000|2022-05-16 20:00:50|2.22|0.82|2.23|0.83|2.23|0.83|2.22|0.82|0
1652731260000|2022-05-16 20:01:00|2.22|0.82|2.2|0.8|2.22|0.82|2.2|0.8|0
1652731270000|2022-05-16 20:01:10|2.19|0.79|2.21|0.81|2.21|0.81|2.19|0.79|0
1652731280000|2022-05-16 20:01:20|2.2|0.8|2.19|0.79|2.2|0.8|2.19|0.79|0
1652731290000|2022-05-16 20:01:30|2.18|0.78|2.18|0.78|2.19|0.79|2.18|0.78|0
1652731300000|2022-05-16 20:01:40|2.17|0.77|2.15|0.75|2.17|0.77|2.15|0.75|0
1652731310000|2022-05-16 20:01:50|2.19|0.79|2.19|0.79|2.19|0.79|2.19|0.79|0
1652731320000|2022-05-16 20:02:00|2.2|0.8|2.21|0.81|2.21|0.81|2.19|0.79|0
1652731330000|2022-05-16 20:02:10|2.19|0.79|2.19|0.79|2.19|0.79|2.19|0.79|0
1652731340000|2022-05-16 20:02:20|2.18|0.78|2.18|0.78|2.18|0.78|2.18|0.78|0
1652731350000|2022-05-16 20:02:30|2.2|0.8|2.19|0.79|2.21|0.81|2.19|0.79|0
1652731360000|2022-05-16 20:02:40|2.22|0.82|2.19|0.79|2.22|0.82|2.19|0.79|0
1652731370000|2022-05-16 20:02:50|2.18|0.78|2.18|0.78|2.18|0.78|2.18|0.78|0
1652731380000|2022-05-16 20:03:00|2.17|0.77|2.18|0.78|2.18|0.78|2.17|0.77|0
1652731390000|2022-05-16 20:03:10|2.17|0.77|2.17|0.77|2.18|0.78|2.17|0.77|0
1652731400000|2022-05-16 20:03:20|2.16|0.76|2.17|0.77|2.17|0.77|2.16|0.76|0
1652731410000|2022-05-16 20:03:30|2.16|0.76|2.16|0.76|2.16|0.76|2.16|0.76|0
1652731420000|2022-05-16 20:03:40|2.17|0.77|2.17|0.77|2.17|0.77|2.17|0.77|0
1652731430000|2022-05-16 20:03:50|2.16|0.76|2.17|0.77|2.17|0.77|2.16|0.76|0
1652731440000|2022-05-16 20:04:00|2.18|0.78|2.17|0.77|2.18|0.78|2.17|0.77|0
1652731480000|2022-05-16 20:04:40|2.18|0.78|2.19|0.79|2.19|0.79|2.18|0.78|0
1652731510000|2022-05-16 20:05:10|2.2|0.8|2.19|0.79|2.2|0.8|2.19|0.79|0
1652731520000|2022-05-16 20:05:20|2.2|0.8|2.19|0.79|2.2|0.8|2.19|0.79|0
1652731530000|2022-05-16 20:05:30|2.18|0.78|2.18|0.78|2.18|0.78|2.18|0.78|0
1652731540000|2022-05-16 20:05:40|2.19|0.79|2.19|0.79|2.19|0.79|2.19|0.79|0
1652731560000|2022-05-16 20:06:00|2.17|0.77|2.17|0.77|2.17|0.77|2.17|0.77|0
1652731570000|2022-05-16 20:06:10|2.18|0.78|2.17|0.77|2.18|0.78|2.17|0.77|0
1652731580000|2022-05-16 20:06:20|2.18|0.78|2.17|0.77|2.18|0.78|2.17|0.77|0
1652731590000|2022-05-16 20:06:30|2.15|0.75|2.15|0.75|2.16|0.76|2.15|0.75|0
1652731600000|2022-05-16 20:06:40|2.14|0.74|2.15|0.75|2.15|0.75|2.14|0.74|0
1652731610000|2022-05-16 20:06:50|2.16|0.76|2.16|0.76|2.16|0.76|2.16|0.76|0
1652731630000|2022-05-16 20:07:10|2.15|0.75|2.15|0.75|2.15|0.75|2.15|0.75|0
1652731640000|2022-05-16 20:07:20|2.14|0.74|2.14|0.74|2.14|0.74|2.14|0.74|0
1652731650000|2022-05-16 20:07:30|2.15|0.75|2.16|0.76|2.16|0.76|2.15|0.75|0
1652731660000|2022-05-16 20:07:40|2.15|0.75|2.15|0.75|2.15|0.75|2.15|0.75|0
1652731670000|2022-05-16 20:07:50|2.16|0.76|2.15|0.75|2.16|0.76|2.15|0.75|0
1652731680000|2022-05-16 20:08:00|2.14|0.74|2.14|0.74|2.14|0.74|2.14|0.74|0
1652731690000|2022-05-16 20:08:10|2.13|0.73|2.14|0.74|2.14|0.74|2.13|0.73|0
1652731720000|2022-05-16 20:08:40|2.15|0.75|2.15|0.75|2.15|0.75|2.15|0.75|0
1652731730000|2022-05-16 20:08:50|2.14|0.74|2.14|0.74|2.15|0.75|2.14|0.74|0
1652731740000|2022-05-16 20:09:00|2.15|0.75|2.14|0.74|2.15|0.75|2.14|0.74|0
1652731760000|2022-05-16 20:09:20|2.13|0.73|2.13|0.73|2.13|0.73|2.13|0.73|0
1652731770000|2022-05-16 20:09:30|2.14|0.74|2.14|0.74|2.14|0.74|2.14|0.74|0
1652731790000|2022-05-16 20:09:50|2.15|0.75|2.15|0.75|2.15|0.75|2.15|0.75|0
1652731800000|2022-05-16 20:10:00|2.16|0.76|2.16|0.76|2.16|0.76|2.16|0.76|0
1652731810000|2022-05-16 20:10:10|2.17|0.77|2.16|0.76|2.17|0.77|2.16|0.76|0
1652731820000|2022-05-16 20:10:20|2.15|0.75|2.17|0.77|2.17|0.77|2.15|0.75|0
1652731830000|2022-05-16 20:10:30|2.18|0.78|2.18|0.78|2.18|0.78|2.18|0.78|0
1652731840000|2022-05-16 20:10:40|2.17|0.77|2.17|0.77|2.18|0.78|2.17|0.77|0
1652731850000|2022-05-16 20:10:50|2.18|0.78|2.16|0.76|2.18|0.78|2.16|0.76|0
1652731860000|2022-05-16 20:11:00|2.17|0.77|2.17|0.77|2.17|0.77|2.16|0.76|0
1652731870000|2022-05-16 20:11:10|2.16|0.76|2.17|0.77|2.17|0.77|2.16|0.76|0
1652731890000|2022-05-16 20:11:30|2.16|0.76|2.16|0.76|2.16|0.76|2.16|0.76|0
1652731900000|2022-05-16 20:11:40|2.15|0.75|2.16|0.76|2.16|0.76|2.15|0.75|0
1652731910000|2022-05-16 20:11:50|2.17|0.77|2.17|0.77|2.17|0.77|2.17|0.77|0
1652731920000|2022-05-16 20:12:00|2.18|0.78|2.18|0.78|2.18|0.78|2.18|0.78|0
1652731930000|2022-05-16 20:12:10|2.17|0.77|2.17|0.77|2.18|0.78|2.17|0.77|0
1652731950000|2022-05-16 20:12:30|2.16|0.76|2.16|0.76|2.16|0.76|2.16|0.76|0
1652731960000|2022-05-16 20:12:40|2.15|0.75|2.15|0.75|2.15|0.75|2.15|0.75|0
1652731970000|2022-05-16 20:12:50|2.16|0.76|2.16|0.76|2.17|0.77|2.16|0.76|0
1652731990000|2022-05-16 20:13:10|2.17|0.77|2.17|0.77|2.18|0.78|2.17|0.77|0
1652732000000|2022-05-16 20:13:20|2.18|0.78|2.19|0.79|2.19|0.79|2.18|0.78|0
1652732020000|2022-05-16 20:13:40|2.18|0.78|2.18|0.78|2.18|0.78|2.18|0.78|0
1652732030000|2022-05-16 20:13:50|2.19|0.79|2.19|0.79|2.19|0.79|2.19|0.79|0
1652732040000|2022-05-16 20:14:00|2.18|0.78|2.19|0.79|2.19|0.79|2.18|0.78|0
1652732050000|2022-05-16 20:14:10|2.18|0.78|2.19|0.79|2.19|0.79|2.18|0.78|0
1652732060000|2022-05-16 20:14:20|2.2|0.8|2.21|0.81|2.21|0.81|2.2|0.8|0
1652732070000|2022-05-16 20:14:30|2.2|0.8|2.2|0.8|2.2|0.8|2.2|0.8|0
1652732080000|2022-05-16 20:14:40|2.19|0.79|2.19|0.79|2.2|0.8|2.19|0.79|0
1652732090000|2022-05-16 20:14:50|2.18|0.78|2.18|0.78|2.19|0.79|2.18|0.78|0
1652732120000|2022-05-16 20:15:20|2.17|0.77|2.17|0.77|2.17|0.77|2.17|0.77|0
1652732130000|2022-05-16 20:15:30|2.18|0.78|2.17|0.77|2.18|0.78|2.17|0.77|0
1652732140000|2022-05-16 20:15:40|2.16|0.76|2.16|0.76|2.16|0.76|2.16|0.76|0
1652732160000|2022-05-16 20:16:00|2.15|0.75|2.16|0.76|2.16|0.76|2.15|0.75|0
1652732170000|2022-05-16 20:16:10|2.15|0.75|2.16|0.76|2.16|0.76|2.15|0.75|0
1652732180000|2022-05-16 20:16:20|2.17|0.77|2.17|0.77|2.17|0.77|2.17|0.77|0
1652732200000|2022-05-16 20:16:40|2.16|0.76|2.17|0.77|2.17|0.77|2.16|0.76|0
1652732210000|2022-05-16 20:16:50|2.16|0.76|2.16|0.76|2.16|0.76|2.16|0.76|0
1652732220000|2022-05-16 20:17:00|2.15|0.75|2.16|0.76|2.16|0.76|2.15|0.75|0
1652732240000|2022-05-16 20:17:20|2.17|0.77|2.17|0.77|2.17|0.77|2.17|0.77|0
1652732250000|2022-05-16 20:17:30|2.16|0.76|2.16|0.76|2.16|0.76|2.16|0.76|0
1652732280000|2022-05-16 20:18:00|2.15|0.75|2.15|0.75|2.15|0.75|2.15|0.75|0
1652732300000|2022-05-16 20:18:20|2.16|0.76|2.16|0.76|2.16|0.76|2.15|0.75|0
1652732310000|2022-05-16 20:18:30|2.15|0.75|2.15|0.75|2.15|0.75|2.15|0.75|0
1652732330000|2022-05-16 20:18:50|2.16|0.76|2.16|0.76|2.16|0.76|2.16|0.76|0
1652732370000|2022-05-16 20:19:30|2.15|0.75|2.15|0.75|2.15|0.75|2.15|0.75|0
1652732380000|2022-05-16 20:19:40|2.16|0.76|2.16|0.76|2.16|0.76|2.16|0.76|0
1652732400000|2022-05-16 20:20:00|2.15|0.75|2.15|0.75|2.15|0.75|2.15|0.75|0
1652732420000|2022-05-16 20:20:20|2.16|0.76|2.16|0.76|2.16|0.76|2.16|0.76|0
1652732430000|2022-05-16 20:20:30|2.15|0.75|2.15|0.75|2.15|0.75|2.15|0.75|0
1652732460000|2022-05-16 20:21:00|2.14|0.74|2.14|0.74|2.14|0.74|2.14|0.74|0
1652732470000|2022-05-16 20:21:10|2.15|0.75|2.14|0.74|2.15|0.75|2.14|0.74|0
1652732480000|2022-05-16 20:21:20|2.15|0.75|2.15|0.75|2.15|0.75|2.15|0.75|0
1652732500000|2022-05-16 20:21:40|2.14|0.74|2.14|0.74|2.14|0.74|2.14|0.74|0
1652732540000|2022-05-16 20:22:20|2.15|0.75|2.15|0.75|2.15|0.75|2.15|0.75|0
1652732570000|2022-05-16 20:22:50|2.13|0.73|2.13|0.73|2.13|0.73|2.13|0.73|0
1652732580000|2022-05-16 20:23:00|2.12|0.72|2.13|0.73|2.13|0.73|2.12|0.72|0
1652732600000|2022-05-16 20:23:20|2.12|0.72|2.13|0.73|2.13|0.73|2.12|0.72|0
1652732630000|2022-05-16 20:23:50|2.12|0.72|2.12|0.72|2.13|0.73|2.12|0.72|0
1652732640000|2022-05-16 20:24:00|2.13|0.73|2.13|0.73|2.13|0.73|2.13|0.73|0
1652732650000|2022-05-16 20:24:10|2.12|0.72|2.13|0.73|2.13|0.73|2.12|0.72|0
1652732660000|2022-05-16 20:24:20|2.12|0.72|2.12|0.72|2.12|0.72|2.12|0.72|0
1652732730000|2022-05-16 20:25:30|2.13|0.73|2.13|0.73|2.13|0.73|2.12|0.72|0
1652732740000|2022-05-16 20:25:40|2.12|0.72|2.12|0.72|2.12|0.72|2.12|0.72|0
1652732790000|2022-05-16 20:26:30|2.13|0.73|2.13|0.73|2.13|0.73|2.13|0.73|0
1652732810000|2022-05-16 20:26:50|2.12|0.72|2.13|0.73|2.13|0.73|2.12|0.72|0
1652732840000|2022-05-16 20:27:20|2.14|0.74|2.13|0.73|2.14|0.74|2.13|0.73|0
1652732860000|2022-05-16 20:27:40|2.14|0.74|2.14|0.74|2.14|0.74|2.14|0.74|0
1652732870000|2022-05-16 20:27:50|2.13|0.73|2.13|0.73|2.13|0.73|2.13|0.73|0
1652732900000|2022-05-16 20:28:20|2.14|0.74|2.14|0.74|2.14|0.74|2.14|0.74|0
1652732930000|2022-05-16 20:28:50|2.13|0.73|2.13|0.73|2.13|0.73|2.13|0.73|0
1652732940000|2022-05-16 20:29:00|2.12|0.72|2.12|0.72|2.12|0.72|2.12|0.72|0
1652732950000|2022-05-16 20:29:10|2.13|0.73|2.12|0.72|2.13|0.73|2.12|0.72|0
1652732960000|2022-05-16 20:29:20|2.13|0.73|2.12|0.72|2.13|0.73|2.12|0.72|0
1652732970000|2022-05-16 20:29:30|2.13|0.73|2.13|0.73|2.13|0.73|2.13|0.73|0
1652732990000|2022-05-16 20:29:50|2.14|0.74|2.13|0.73|2.14|0.74|2.13|0.73|0
1652733000000|2022-05-16 20:30:00|2.14|0.74|2.14|0.74|2.14|0.74|2.14|0.74|0
1652733010000|2022-05-16 20:30:10|2.13|0.73|2.14|0.74|2.14|0.74|2.13|0.73|0
1652733030000|2022-05-16 20:30:30|2.15|0.75|2.14|0.74|2.15|0.75|2.14|0.74|0
1652733040000|2022-05-16 20:30:40|2.13|0.73|2.13|0.73|2.13|0.73|2.13|0.73|0
1652733050000|2022-05-16 20:30:50|2.14|0.74|2.14|0.74|2.14|0.74|2.14|0.74|0
1652733060000|2022-05-16 20:31:00|2.13|0.73|2.13|0.73|2.13|0.73|2.13|0.73|0
1652733070000|2022-05-16 20:31:10|2.14|0.74|2.14|0.74|2.14|0.74|2.13|0.73|0
1652733080000|2022-05-16 20:31:20|2.13|0.73|2.14|0.74|2.14|0.74|2.13|0.73|0
1652733100000|2022-05-16 20:31:40|2.13|0.73|2.14|0.74|2.14|0.74|2.13|0.73|0
1652733120000|2022-05-16 20:32:00|2.15|0.75|2.15|0.75|2.15|0.75|2.15|0.75|0
1652733130000|2022-05-16 20:32:10|2.14|0.74|2.14|0.74|2.14|0.74|2.14|0.74|0
1652733210000|2022-05-16 20:33:30|2.13|0.73|2.13|0.73|2.13|0.73|2.13|0.73|0
1652733220000|2022-05-16 20:33:40|2.14|0.74|2.14|0.74|2.14|0.74|2.14|0.74|0
1652733260000|2022-05-16 20:34:20|2.13|0.73|2.13|0.73|2.13|0.73|2.13|0.73|0
1652733270000|2022-05-16 20:34:30|2.12|0.72|2.12|0.72|2.12|0.72|2.12|0.72|0
1652733280000|2022-05-16 20:34:40|2.13|0.73|2.13|0.73|2.13|0.73|2.13|0.73|0
1652733310000|2022-05-16 20:35:10|2.14|0.74|2.14|0.74|2.14|0.74|2.14|0.74|0
1652733320000|2022-05-16 20:35:20|2.13|0.73|2.13|0.73|2.13|0.73|2.13|0.73|0
1652733370000|2022-05-16 20:36:10|2.14|0.74|2.13|0.73|2.14|0.74|2.13|0.73|0
1652733380000|2022-05-16 20:36:20|2.14|0.74|2.13|0.73|2.14|0.74|2.13|0.73|0
1652733390000|2022-05-16 20:36:30|2.14|0.74|2.14|0.74|2.14|0.74|2.14|0.74|0
1652733440000|2022-05-16 20:37:20|2.13|0.73|2.13|0.73|2.13|0.73|2.13|0.73|0
1652733450000|2022-05-16 20:37:30|1.93|0.53|1.93|0.53|1.93|0.53|1.93|0.53|0
1652733470000|2022-05-16 20:37:50|1.92|0.52|1.92|0.52|1.92|0.52|1.92|0.52|0
1652733490000|2022-05-16 20:38:10|1.93|0.53|1.92|0.52|1.93|0.53|1.92|0.52|0
1652733500000|2022-05-16 20:38:20|1.93|0.53|1.92|0.52|1.93|0.53|1.92|0.52|0
1652733560000|2022-05-16 20:39:20|1.93|0.53|1.93|0.53|1.93|0.53|1.93|0.53|0
1652733590000|2022-05-16 20:39:50|1.92|0.52|1.92|0.52|1.92|0.52|1.92|0.52|0
1652733600000|2022-05-16 20:40:00|1.91|0.51|1.91|0.51|1.91|0.51|1.91|0.51|0
1652733610000|2022-05-16 20:40:10|1.92|0.52|1.91|0.51|1.92|0.52|1.91|0.51|0
1652733620000|2022-05-16 20:40:20|1.92|0.52|1.93|0.53|1.93|0.53|1.92|0.52|0
1652733630000|2022-05-16 20:40:30|1.92|0.52|1.93|0.53|1.93|0.53|1.92|0.52|0
1652733640000|2022-05-16 20:40:40|1.92|0.52|1.92|0.52|1.92|0.52|1.92|0.52|0
1652733680000|2022-05-16 20:41:20|1.93|0.53|1.93|0.53|1.93|0.53|1.93|0.53|0
1652733700000|2022-05-16 20:41:40|1.92|0.52|1.92|0.52|1.92|0.52|1.92|0.52|0
1652733710000|2022-05-16 20:41:50|1.93|0.53|1.93|0.53|1.93|0.53|1.93|0.53|0
1652733720000|2022-05-16 20:42:00|1.92|0.52|1.92|0.52|1.92|0.52|1.92|0.52|0
1652733730000|2022-05-16 20:42:10|1.93|0.53|1.93|0.53|1.93|0.53|1.93|0.53|0
1652733740000|2022-05-16 20:42:20|1.92|0.52|1.92|0.52|1.92|0.52|1.92|0.52|0
1652733810000|2022-05-16 20:43:30|1.93|0.53|1.93|0.53|1.93|0.53|1.92|0.52|0
1652733820000|2022-05-16 20:43:40|1.92|0.52|1.92|0.52|1.93|0.53|1.92|0.52|0
1652733850000|2022-05-16 20:44:10|1.93|0.53|1.93|0.53|1.93|0.53|1.93|0.53|0
1652733870000|2022-05-16 20:44:30|1.92|0.52|1.92|0.52|1.92|0.52|1.92|0.52|0
1652734560000|2022-05-16 20:56:00|1.93|0.53|1.92|0.52|1.93|0.53|1.92|0.52|0
1652734790000|2022-05-16 20:59:50|1.91|0.51|1.91|0.51|1.91|0.51|1.91|0.51|0
1652734800000|2022-05-16 21:00:00|1.92|0.52|1.92|0.52|1.92|0.52|1.92|0.52|0
1652734830000|2022-05-16 21:00:30|1.91|0.51|1.91|0.51|1.91|0.51|1.91|0.51|0
1652735400000|2022-05-16 21:10:00|1.92|0.52|1.92|0.52|1.92|0.52|1.92|0.52|0
1652735540000|2022-05-16 21:12:20|1.91|0.51|1.92|0.52|1.92|0.52|1.91|0.51|0
1652735550000|2022-05-16 21:12:30|1.91|0.51|1.91|0.51|1.91|0.51|1.91|0.51|0
1652735560000|2022-05-16 21:12:40|1.92|0.52|1.92|0.52|1.92|0.52|1.92|0.52|0
1652735990000|2022-05-16 21:19:50|1.91|0.51|1.91|0.51|1.91|0.51|1.91|0.51|0
1652736190000|2022-05-16 21:23:10|1.92|0.52|1.92|0.52|1.92|0.52|1.92|0.52|0
1652736410000|2022-05-16 21:26:50|1.91|0.51|1.91|0.51|1.91|0.51|1.91|0.51|0
1652736720000|2022-05-16 21:32:00|1.9|0.5|1.9|0.5|1.9|0.5|1.9|0.5|0
1652736770000|2022-05-16 21:32:50|1.89|0.49|1.89|0.49|1.89|0.49|1.89|0.49|0
1652736800000|2022-05-16 21:33:20|1.9|0.5|1.89|0.49|1.9|0.5|1.89|0.49|0
1652736910000|2022-05-16 21:35:10|1.9|0.5|1.9|0.5|1.9|0.5|1.9|0.5|0
1652737060000|2022-05-16 21:37:40|1.89|0.49|1.89|0.49|1.89|0.49|1.89|0.49|0
1652737080000|2022-05-16 21:38:00|1.9|0.5|1.9|0.5|1.9|0.5|1.9|0.5|0
1652737090000|2022-05-16 21:38:10|1.89|0.49|1.9|0.5|1.9|0.5|1.89|0.49|0
1652737330000|2022-05-16 21:42:10|1.89|0.49|1.89|0.49|1.89|0.49|1.89|0.49|0
1652737530000|2022-05-16 21:45:30|1.9|0.5|1.9|0.5|1.9|0.5|1.9|0.5|0
1652737550000|2022-05-16 21:45:50|1.89|0.49|1.89|0.49|1.89|0.49|1.89|0.49|0
1652737600000|2022-05-16 21:46:40|1.9|0.5|1.9|0.5|1.9|0.5|1.9|0.5|0
1652737660000|2022-05-16 21:47:40|1.91|0.51|1.91|0.51|1.91|0.51|1.91|0.51|0
1652737670000|2022-05-16 21:47:50|1.9|0.5|1.9|0.5|1.9|0.5|1.9|0.5|0
1652737920000|2022-05-16 21:52:00|1.91|0.51|1.9|0.5|1.91|0.51|1.9|0.5|0
1652738010000|2022-05-16 21:53:30|1.91|0.51|1.91|0.51|1.91|0.51|1.91|0.51|0
1652738040000|2022-05-16 21:54:00|1.9|0.5|1.9|0.5|1.9|0.5|1.9|0.5|0
1652738380000|2022-05-16 21:59:40|1.91|0.51|1.9|0.5|1.91|0.51|1.9|0.5|0
1652738400000|2022-05-16 22:00:00|1.92|0.52|1.93|0.53|1.93|0.53|1.92|0.52|0
1652738410000|2022-05-16 22:00:10|1.92|0.52|1.92|0.52|1.92|0.52|1.92|0.52|0
1652738420000|2022-05-16 22:00:20|1.93|0.53|1.93|0.53|1.93|0.53|1.93|0.53|0
1652738430000|2022-05-16 22:00:30|1.92|0.52|1.93|0.53|1.93|0.53|1.92|0.52|0
1652738440000|2022-05-16 22:00:40|1.94|0.54|1.94|0.54|1.94|0.54|1.94|0.54|0
1652738450000|2022-05-16 22:00:50|1.95|0.55|1.95|0.55|1.95|0.55|1.94|0.54|0
1652738460000|2022-05-16 22:01:00|1.94|0.54|1.95|0.55|1.95|0.55|1.94|0.54|0
1652738470000|2022-05-16 22:01:10|1.96|0.56|1.96|0.56|1.96|0.56|1.96|0.56|0
1652738480000|2022-05-16 22:01:20|1.95|0.55|1.94|0.54|1.95|0.55|1.94|0.54|0
1652738500000|2022-05-16 22:01:40|1.93|0.53|1.93|0.53|1.93|0.53|1.93|0.53|0
1652738530000|2022-05-16 22:02:10|1.95|0.55|1.95|0.55|1.95|0.55|1.95|0.55|0
1652738540000|2022-05-16 22:02:20|1.96|0.56|1.95|0.55|1.96|0.56|1.95|0.55|0
1652738550000|2022-05-16 22:02:30|1.96|0.56|1.96|0.56|1.96|0.56|1.96|0.56|0
1652738560000|2022-05-16 22:02:40|1.97|0.57|1.97|0.57|1.97|0.57|1.97|0.57|0
1652738570000|2022-05-16 22:02:50|1.96|0.56|1.94|0.54|1.96|0.56|1.94|0.54|0
1652738580000|2022-05-16 22:03:00|1.96|0.56|1.96|0.56|1.96|0.56|1.96|0.56|0
1652738600000|2022-05-16 22:03:20|1.97|0.57|1.97|0.57|1.97|0.57|1.97|0.57|0
1652738630000|2022-05-16 22:03:50|1.98|0.58|1.96|0.56|1.98|0.58|1.96|0.56|0
1652738640000|2022-05-16 22:04:00|1.97|0.57|1.98|0.58|1.98|0.58|1.97|0.57|0
1652738650000|2022-05-16 22:04:10|1.97|0.57|1.97|0.57|1.97|0.57|1.97|0.57|0
1652738710000|2022-05-16 22:05:10|1.96|0.56|1.96|0.56|1.96|0.56|1.96|0.56|0
1652738720000|2022-05-16 22:05:20|1.97|0.57|1.97|0.57|1.97|0.57|1.97|0.57|0
1652738730000|2022-05-16 22:05:30|1.98|0.58|1.98|0.58|1.98|0.58|1.98|0.58|0
1652738740000|2022-05-16 22:05:40|1.97|0.57|1.97|0.57|1.97|0.57|1.97|0.57|0
1652738760000|2022-05-16 22:06:00|1.96|0.56|1.96|0.56|1.96|0.56|1.96|0.56|0
1652738770000|2022-05-16 22:06:10|1.95|0.55|1.95|0.55|1.95|0.55|1.95|0.55|0
1652738780000|2022-05-16 22:06:20|1.96|0.56|1.95|0.55|1.96|0.56|1.95|0.55|0
1652738790000|2022-05-16 22:06:30|1.96|0.56|1.96|0.56|1.96|0.56|1.96|0.56|0
1652738820000|2022-05-16 22:07:00|1.95|0.55|1.95|0.55|1.95|0.55|1.95|0.55|0
1652738830000|2022-05-16 22:07:10|1.96|0.56|1.96|0.56|1.96|0.56|1.96|0.56|0
1652738850000|2022-05-16 22:07:30|1.95|0.55|1.95|0.55|1.95|0.55|1.95|0.55|0
1652738890000|2022-05-16 22:08:10|1.94|0.54|1.94|0.54|1.94|0.54|1.94|0.54|0
1652738920000|2022-05-16 22:08:40|1.95|0.55|1.95|0.55|1.95|0.55|1.95|0.55|0
1652738930000|2022-05-16 22:08:50|1.94|0.54|1.94|0.54|1.94|0.54|1.94|0.54|0
1652738970000|2022-05-16 22:09:30|1.93|0.53|1.94|0.54|1.94|0.54|1.93|0.53|0
1652738980000|2022-05-16 22:09:40|1.96|0.56|1.96|0.56|1.96|0.56|1.96|0.56|0
1652738990000|2022-05-16 22:09:50|1.97|0.57|1.95|0.55|1.97|0.57|1.95|0.55|0
1652739000000|2022-05-16 22:10:00|1.97|0.57|1.97|0.57|1.97|0.57|1.97|0.57|0
1652739030000|2022-05-16 22:10:30|1.98|0.58|1.97|0.57|1.98|0.58|1.97|0.57|0
1652739080000|2022-05-16 22:11:20|1.98|0.58|1.98|0.58|1.98|0.58|1.98|0.58|0
1652739100000|2022-05-16 22:11:40|1.97|0.57|1.97|0.57|1.97|0.57|1.97|0.57|0
1652739300000|2022-05-16 22:15:00|1.98|0.58|1.98|0.58|1.98|0.58|1.98|0.58|0
1652739310000|2022-05-16 22:15:10|1.97|0.57|1.97|0.57|1.97|0.57|1.97|0.57|0
1652739330000|2022-05-16 22:15:30|1.98|0.58|1.98|0.58|1.98|0.58|1.98|0.58|0
1652739410000|2022-05-16 22:16:50|1.97|0.57|1.97|0.57|1.97|0.57|1.97|0.57|0
1652739430000|2022-05-16 22:17:10|1.98|0.58|1.97|0.57|1.98|0.58|1.97|0.57|0
1652739440000|2022-05-16 22:17:20|1.98|0.58|1.98|0.58|1.98|0.58|1.98|0.58|0
1652739460000|2022-05-16 22:17:40|1.97|0.57|1.98|0.58|1.98|0.58|1.97|0.57|0
1652739480000|2022-05-16 22:18:00|1.99|0.59|1.99|0.59|1.99|0.59|1.99|0.59|0
1652739500000|2022-05-16 22:18:20|2|0.6|2|0.6|2|0.6|2|0.6|0
1652739510000|2022-05-16 22:18:30|1.99|0.59|1.99|0.59|1.99|0.59|1.99|0.59|0
1652739520000|2022-05-16 22:18:40|1.98|0.58|1.98|0.58|1.98|0.58|1.98|0.58|0
1652739580000|2022-05-16 22:19:40|1.99|0.59|1.99|0.59|1.99|0.59|1.99|0.59|0
1652739600000|2022-05-16 22:20:00|2|0.6|1.99|0.59|2|0.6|1.99|0.59|0
1652739650000|2022-05-16 22:20:50|1.98|0.58|1.98|0.58|1.98|0.58|1.98|0.58|0
1652739690000|2022-05-16 22:21:30|1.97|0.57|1.97|0.57|1.97|0.57|1.97|0.57|0
1652739710000|2022-05-16 22:21:50|1.98|0.58|1.98|0.58|1.98|0.58|1.98|0.58|0
1652739720000|2022-05-16 22:22:00|1.97|0.57|1.97|0.57|1.97|0.57|1.97|0.57|0
1652739730000|2022-05-16 22:22:10|1.98|0.58|1.98|0.58|1.98|0.58|1.98|0.58|0
1652739760000|2022-05-16 22:22:40|1.97|0.57|1.98|0.58|1.98|0.58|1.97|0.57|0
1652739830000|2022-05-16 22:23:50|1.97|0.57|1.97|0.57|1.97|0.57|1.97|0.57|0
1652739850000|2022-05-16 22:24:10|1.98|0.58|1.98|0.58|1.98|0.58|1.98|0.58|0
1652739870000|2022-05-16 22:24:30|1.97|0.57|1.97|0.57|1.97|0.57|1.97|0.57|0
1652739920000|2022-05-16 22:25:20|1.98|0.58|1.98|0.58|1.98|0.58|1.98|0.58|0
1652739940000|2022-05-16 22:25:40|1.99|0.59|1.99|0.59|1.99|0.59|1.99|0.59|0
1652740050000|2022-05-16 22:27:30|1.98|0.58|1.99|0.59|1.99|0.59|1.98|0.58|0
1652740070000|2022-05-16 22:27:50|2|0.6|2|0.6|2|0.6|2|0.6|0
1652740090000|2022-05-16 22:28:10|1.99|0.59|1.99|0.59|1.99|0.59|1.99|0.59|0
1652740230000|2022-05-16 22:30:30|1.98|0.58|1.98|0.58|1.98|0.58|1.98|0.58|0
1652740240000|2022-05-16 22:30:40|1.99|0.59|1.99|0.59|1.99|0.59|1.99|0.59|0
1652740310000|2022-05-16 22:31:50|2|0.6|1.99|0.59|2|0.6|1.99|0.59|0
1652740330000|2022-05-16 22:32:10|2|0.6|2|0.6|2|0.6|2|0.6|0
1652740340000|2022-05-16 22:32:20|1.99|0.59|1.99|0.59|1.99|0.59|1.99|0.59|0
1652740360000|2022-05-16 22:32:40|2|0.6|2|0.6|2|0.6|2|0.6|0
1652740410000|2022-05-16 22:33:30|2.01|0.61|2.01|0.61|2.01|0.61|2.01|0.61|0
1652740420000|2022-05-16 22:33:40|2|0.6|2|0.6|2|0.6|2|0.6|0
1652740430000|2022-05-16 22:33:50|2.01|0.61|2|0.6|2.01|0.61|2|0.6|0
1652740490000|2022-05-16 22:34:50|2.01|0.61|2.01|0.61|2.01|0.61|2.01|0.61|0
1652740500000|2022-05-16 22:35:00|2|0.6|2.01|0.61|2.01|0.61|2|0.6|0
1652740690000|2022-05-16 22:38:10|2.02|0.62|2.02|0.62|2.02|0.62|2.02|0.62|0
1652740700000|2022-05-16 22:38:20|2.01|0.61|2.01|0.61|2.01|0.61|2.01|0.61|0
1652740770000|2022-05-16 22:39:30|2.02|0.62|2.02|0.62|2.02|0.62|2.02|0.62|0
1652740840000|2022-05-16 22:40:40|2.01|0.61|2.01|0.61|2.01|0.61|2.01|0.61|0
1652740850000|2022-05-16 22:40:50|2.02|0.62|2.02|0.62|2.02|0.62|2.01|0.61|0
1652740870000|2022-05-16 22:41:10|2.01|0.61|2.02|0.62|2.02|0.62|2.01|0.61|0
1652740880000|2022-05-16 22:41:20|2.01|0.61|2.02|0.62|2.02|0.62|2.01|0.61|0
1652740900000|2022-05-16 22:41:40|2.01|0.61|2.01|0.61|2.01|0.61|2.01|0.61|0
1652741100000|2022-05-16 22:45:00|2|0.6|2|0.6|2|0.6|2|0.6|0
1652741140000|2022-05-16 22:45:40|1.99|0.59|1.99|0.59|1.99|0.59|1.99|0.59|0
1652741160000|2022-05-16 22:46:00|2|0.6|2|0.6|2|0.6|2|0.6|0
1652741180000|2022-05-16 22:46:20|1.99|0.59|1.99|0.59|1.99|0.59|1.99|0.59|0
1652741190000|2022-05-16 22:46:30|2|0.6|2|0.6|2|0.6|2|0.6|0
1652741220000|2022-05-16 22:47:00|1.99|0.59|2|0.6|2|0.6|1.99|0.59|0
1652741230000|2022-05-16 22:47:10|1.99|0.59|1.99|0.59|1.99|0.59|1.99|0.59|0
1652741240000|2022-05-16 22:47:20|2|0.6|2|0.6|2|0.6|2|0.6|0
1652741300000|2022-05-16 22:48:20|1.99|0.59|1.98|0.58|1.99|0.59|1.98|0.58|0
1652741350000|2022-05-16 22:49:10|1.99|0.59|1.99|0.59|1.99|0.59|1.99|0.59|0
1652741420000|2022-05-16 22:50:20|2|0.6|2|0.6|2|0.6|2|0.6|0
1652741430000|2022-05-16 22:50:30|1.99|0.59|1.99|0.59|1.99|0.59|1.99|0.59|0
1652741450000|2022-05-16 22:50:50|1.98|0.58|1.98|0.58|1.98|0.58|1.98|0.58|0
1652741460000|2022-05-16 22:51:00|1.99|0.59|1.99|0.59|1.99|0.59|1.99|0.59|0
1652741500000|2022-05-16 22:51:40|2|0.6|2|0.6|2|0.6|2|0.6|0
1652741560000|2022-05-16 22:52:40|1.99|0.59|1.99|0.59|1.99|0.59|1.99|0.59|0
1652741570000|2022-05-16 22:52:50|2|0.6|2|0.6|2|0.6|2|0.6|0
1652741620000|2022-05-16 22:53:40|1.99|0.59|1.99|0.59|1.99|0.59|1.99|0.59|0
1652741640000|2022-05-16 22:54:00|2|0.6|2|0.6|2|0.6|2|0.6|0
1652741650000|2022-05-16 22:54:10|1.99|0.59|2|0.6|2|0.6|1.99|0.59|0
1652741750000|2022-05-16 22:55:50|2.01|0.61|2.01|0.61|2.01|0.61|2.01|0.61|0
1652741770000|2022-05-16 22:56:10|2|0.6|2|0.6|2|0.6|2|0.6|0
1652741790000|2022-05-16 22:56:30|1.99|0.59|1.99|0.59|1.99|0.59|1.99|0.59|0
1652741810000|2022-05-16 22:56:50|2|0.6|1.99|0.59|2|0.6|1.99|0.59|0
1652741830000|2022-05-16 22:57:10|2|0.6|2|0.6|2|0.6|2|0.6|0
1652741850000|2022-05-16 22:57:30|1.99|0.59|1.99|0.59|1.99|0.59|1.99|0.59|0
1652741860000|2022-05-16 22:57:40|2|0.6|2|0.6|2|0.6|2|0.6|0
1652741920000|2022-05-16 22:58:40|1.99|0.59|1.99|0.59|1.99|0.59|1.99|0.59|0
1652741930000|2022-05-16 22:58:50|2|0.6|2|0.6|2|0.6|2|0.6|0
1652742000000|2022-05-16 23:00:00|2.01|0.61|2|0.6|2.01|0.61|2|0.6|0
1652742010000|2022-05-16 23:00:10|2.01|0.61|2.01|0.61|2.01|0.61|2.01|0.61|0
1652742020000|2022-05-16 23:00:20|2|0.6|2|0.6|2|0.6|2|0.6|0
1652742060000|2022-05-16 23:01:00|2.01|0.61|2.01|0.61|2.01|0.61|2.01|0.61|0
1652742070000|2022-05-16 23:01:10|2|0.6|2|0.6|2|0.6|2|0.6|0
1652742090000|2022-05-16 23:01:30|2.01|0.61|2|0.6|2.01|0.61|2|0.6|0
1652742110000|2022-05-16 23:01:50|2.01|0.61|2.01|0.61|2.01|0.61|2.01|0.61|0
1652742230000|2022-05-16 23:03:50|2|0.6|2|0.6|2|0.6|2|0.6|0
1652742300000|2022-05-16 23:05:00|2.01|0.61|2|0.6|2.01|0.61|2|0.6|0
1652742370000|2022-05-16 23:06:10|2.01|0.61|2.01|0.61|2.01|0.61|2.01|0.61|0
1652742380000|2022-05-16 23:06:20|2|0.6|2|0.6|2|0.6|2|0.6|0
1652742400000|2022-05-16 23:06:40|2.01|0.61|2.01|0.61|2.01|0.61|2.01|0.61|0
1652742410000|2022-05-16 23:06:50|2|0.6|2|0.6|2|0.6|2|0.6|0
1652742420000|2022-05-16 23:07:00|2.01|0.61|2.01|0.61|2.01|0.61|2.01|0.61|0
1652742470000|2022-05-16 23:07:50|2.02|0.62|2.01|0.61|2.02|0.62|2.01|0.61|0
1652742480000|2022-05-16 23:08:00|2.02|0.62|2.02|0.62|2.02|0.62|2.02|0.62|0
1652742490000|2022-05-16 23:08:10|2.01|0.61|2.01|0.61|2.01|0.61|2.01|0.61|0
1652742510000|2022-05-16 23:08:30|2|0.6|2|0.6|2|0.6|2|0.6|0
1652742550000|2022-05-16 23:09:10|2.01|0.61|2.01|0.61|2.01|0.61|2.01|0.61|0
1652742630000|2022-05-16 23:10:30|2.02|0.62|2.02|0.62|2.02|0.62|2.02|0.62|0
1652742640000|2022-05-16 23:10:40|2.01|0.61|2.01|0.61|2.01|0.61|2.01|0.61|0
1652742650000|2022-05-16 23:10:50|2.02|0.62|2.02|0.62|2.02|0.62|2.02|0.62|0
1652742670000|2022-05-16 23:11:10|2.01|0.61|2.01|0.61|2.01|0.61|2.01|0.61|0
1652742730000|2022-05-16 23:12:10|2.02|0.62|2.02|0.62|2.02|0.62|2.02|0.62|0
1652742750000|2022-05-16 23:12:30|2.01|0.61|2.02|0.62|2.02|0.62|2.01|0.61|0
1652742780000|2022-05-16 23:13:00|2.01|0.61|2.01|0.61|2.01|0.61|2.01|0.61|0
1652742790000|2022-05-16 23:13:10|2.02|0.62|2.02|0.62|2.02|0.62|2.01|0.61|0
1652742850000|2022-05-16 23:14:10|2.01|0.61|2.01|0.61|2.01|0.61|2.01|0.61|0
1652742860000|2022-05-16 23:14:20|2.02|0.62|2.01|0.61|2.02|0.62|2.01|0.61|0
1652742870000|2022-05-16 23:14:30|2.02|0.62|2.02|0.62|2.02|0.62|2.02|0.62|0
1652743040000|2022-05-16 23:17:20|2.01|0.61|2.01|0.61|2.01|0.61|2.01|0.61|0
1652743050000|2022-05-16 23:17:30|2.02|0.62|2.02|0.62|2.02|0.62|2.02|0.62|0
1652743100000|2022-05-16 23:18:20|2.01|0.61|2.01|0.61|2.01|0.61|2.01|0.61|0
1652743120000|2022-05-16 23:18:40|2.02|0.62|2.02|0.62|2.02|0.62|2.02|0.62|0
1652743160000|2022-05-16 23:19:20|2.01|0.61|2.01|0.61|2.01|0.61|2.01|0.61|0
1652743240000|2022-05-16 23:20:40|2.02|0.62|2.02|0.62|2.02|0.62|2.02|0.62|0
1652743260000|2022-05-16 23:21:00|2.01|0.61|2.02|0.62|2.02|0.62|2.01|0.61|0
1652743280000|2022-05-16 23:21:20|2.01|0.61|2.01|0.61|2.01|0.61|2.01|0.61|0
1652743350000|2022-05-16 23:22:30|2.02|0.62|2.02|0.62|2.02|0.62|2.02|0.62|0
1652743360000|2022-05-16 23:22:40|2.01|0.61|2.01|0.61|2.01|0.61|2.01|0.61|0
1652743450000|2022-05-16 23:24:10|2.02|0.62|2.02|0.62|2.02|0.62|2.02|0.62|0
1652743470000|2022-05-16 23:24:30|2.01|0.61|2.01|0.61|2.01|0.61|2.01|0.61|0
1652743640000|2022-05-16 23:27:20|2|0.6|2|0.6|2|0.6|2|0.6|0
1652743650000|2022-05-16 23:27:30|2.01|0.61|2.01|0.61|2.01|0.61|2.01|0.61|0
1652743670000|2022-05-16 23:27:50|2|0.6|2|0.6|2|0.6|2|0.6|0
1652743740000|2022-05-16 23:29:00|1.98|0.58|1.98|0.58|1.98|0.58|1.98|0.58|0
1652743760000|2022-05-16 23:29:20|1.99|0.59|1.99|0.59|1.99|0.59|1.99|0.59|0
1652743770000|2022-05-16 23:29:30|1.98|0.58|1.98|0.58|1.98|0.58|1.98|0.58|0
1652743810000|2022-05-16 23:30:10|1.97|0.57|1.97|0.57|1.97|0.57|1.97|0.57|0
1652743870000|2022-05-16 23:31:10|1.96|0.56|1.96|0.56|1.96|0.56|1.96|0.56|0
1652743880000|2022-05-16 23:31:20|1.97|0.57|1.96|0.56|1.97|0.57|1.96|0.56|0
1652743930000|2022-05-16 23:32:10|1.94|0.54|1.94|0.54|1.94|0.54|1.94|0.54|0
1652743940000|2022-05-16 23:32:20|1.95|0.55|1.94|0.54|1.95|0.55|1.94|0.54|0
1652743960000|2022-05-16 23:32:40|1.95|0.55|1.95|0.55|1.95|0.55|1.95|0.55|0
1652744010000|2022-05-16 23:33:30|1.96|0.56|1.96|0.56|1.96|0.56|1.96|0.56|0
1652744060000|2022-05-16 23:34:20|1.97|0.57|1.97|0.57|1.97|0.57|1.97|0.57|0
1652744080000|2022-05-16 23:34:40|1.96|0.56|1.96|0.56|1.96|0.56|1.96|0.56|0
1652744090000|2022-05-16 23:34:50|1.97|0.57|1.97|0.57|1.97|0.57|1.97|0.57|0
1652744100000|2022-05-16 23:35:00|1.96|0.56|1.96|0.56|1.96|0.56|1.96|0.56|0
1652744110000|2022-05-16 23:35:10|1.97|0.57|1.97|0.57|1.97|0.57|1.97|0.57|0
1652744160000|2022-05-16 23:36:00|1.98|0.58|1.98|0.58|1.98|0.58|1.98|0.58|0
1652744170000|2022-05-16 23:36:10|1.97|0.57|1.97|0.57|1.97|0.57|1.97|0.57|0
1652744220000|2022-05-16 23:37:00|1.96|0.56|1.96|0.56|1.96|0.56|1.96|0.56|0
1652744230000|2022-05-16 23:37:10|1.97|0.57|1.96|0.56|1.97|0.57|1.96|0.56|0
1652744270000|2022-05-16 23:37:50|1.97|0.57|1.97|0.57|1.97|0.57|1.97|0.57|0
1652744280000|2022-05-16 23:38:00|1.96|0.56|1.95|0.55|1.96|0.56|1.95|0.55|0
1652744290000|2022-05-16 23:38:10|1.96|0.56|1.95|0.55|1.96|0.56|1.95|0.55|0
1652744300000|2022-05-16 23:38:20|1.96|0.56|1.96|0.56|1.96|0.56|1.96|0.56|0
1652744340000|2022-05-16 23:39:00|1.95|0.55|1.95|0.55|1.95|0.55|1.95|0.55|0
1652744350000|2022-05-16 23:39:10|1.96|0.56|1.96|0.56|1.96|0.56|1.96|0.56|0
1652744370000|2022-05-16 23:39:30|1.95|0.55|1.95|0.55|1.95|0.55|1.95|0.55|0
1652744470000|2022-05-16 23:41:10|1.96|0.56|1.96|0.56|1.96|0.56|1.96|0.56|0
1652744540000|2022-05-16 23:42:20|1.97|0.57|1.97|0.57|1.97|0.57|1.97|0.57|0
1652744570000|2022-05-16 23:42:50|1.96|0.56|1.96|0.56|1.96|0.56|1.96|0.56|0
1652744700000|2022-05-16 23:45:00|1.97|0.57|1.97|0.57|1.97|0.57|1.97|0.57|0
1652744710000|2022-05-16 23:45:10|1.96|0.56|1.97|0.57|1.97|0.57|1.96|0.56|0
1652744720000|2022-05-16 23:45:20|1.98|0.58|1.98|0.58|1.98|0.58|1.97|0.57|0
1652744730000|2022-05-16 23:45:30|1.97|0.57|1.98|0.58|1.98|0.58|1.97|0.57|0
1652744750000|2022-05-16 23:45:50|1.99|0.59|1.99|0.59|1.99|0.59|1.99|0.59|0
1652744760000|2022-05-16 23:46:00|1.98|0.58|1.98|0.58|1.98|0.58|1.98|0.58|0
1652744770000|2022-05-16 23:46:10|1.97|0.57|1.97|0.57|1.97|0.57|1.97|0.57|0
1652744780000|2022-05-16 23:46:20|1.98|0.58|1.99|0.59|1.99|0.59|1.98|0.58|0
1652744790000|2022-05-16 23:46:30|2|0.6|2|0.6|2|0.6|2|0.6|0
1652744800000|2022-05-16 23:46:40|1.99|0.59|1.99|0.59|1.99|0.59|1.99|0.59|0
1652744820000|2022-05-16 23:47:00|2|0.6|1.99|0.59|2|0.6|1.99|0.59|0
1652744880000|2022-05-16 23:48:00|2|0.6|2|0.6|2|0.6|2|0.6|0
1652744890000|2022-05-16 23:48:10|1.99|0.59|1.99|0.59|1.99|0.59|1.99|0.59|0
1652744900000|2022-05-16 23:48:20|2|0.6|1.99|0.59|2|0.6|1.99|0.59|0
1652744910000|2022-05-16 23:48:30|2|0.6|2|0.6|2|0.6|2|0.6|0
1652744960000|2022-05-16 23:49:20|2.01|0.61|2.01|0.61|2.01|0.61|2.01|0.61|0
1652744970000|2022-05-16 23:49:30|2.02|0.62|2.02|0.62|2.02|0.62|2.02|0.62|0
1652744990000|2022-05-16 23:49:50|2.03|0.63|2.03|0.63|2.03|0.63|2.03|0.63|0
1652745000000|2022-05-16 23:50:00|2.04|0.64|2.03|0.63|2.04|0.64|2.03|0.63|0
1652745020000|2022-05-16 23:50:20|2.04|0.64|2.04|0.64|2.04|0.64|2.04|0.64|0
1652745040000|2022-05-16 23:50:40|2.03|0.63|2.03|0.63|2.03|0.63|2.03|0.63|0
1652745050000|2022-05-16 23:50:50|2.02|0.62|2.02|0.62|2.02|0.62|2.02|0.62|0
1652745060000|2022-05-16 23:51:00|2.03|0.63|2.03|0.63|2.03|0.63|2.02|0.62|0
1652745110000|2022-05-16 23:51:50|2.04|0.64|2.04|0.64|2.04|0.64|2.04|0.64|0
1652745140000|2022-05-16 23:52:20|2.03|0.63|2.03|0.63|2.03|0.63|2.03|0.63|0
1652745150000|2022-05-16 23:52:30|2.04|0.64|2.03|0.63|2.04|0.64|2.03|0.63|0
1652745160000|2022-05-16 23:52:40|2.04|0.64|2.04|0.64|2.04|0.64|2.04|0.64|0
1652745190000|2022-05-16 23:53:10|2.03|0.63|2.03|0.63|2.03|0.63|2.03|0.63|0
1652745240000|2022-05-16 23:54:00|2.02|0.62|2.02|0.62|2.02|0.62|2.02|0.62|0
1652745250000|2022-05-16 23:54:10|2.01|0.61|2.02|0.62|2.02|0.62|2.01|0.61|0
1652745290000|2022-05-16 23:54:50|2.01|0.61|2.01|0.61|2.01|0.61|2.01|0.61|0
1652745320000|2022-05-16 23:55:20|2.02|0.62|2.02|0.62|2.02|0.62|2.02|0.62|0
1652745370000|2022-05-16 23:56:10|2.03|0.63|2.03|0.63|2.03|0.63|2.03|0.63|0
1652745380000|2022-05-16 23:56:20|2.04|0.64|2.04|0.64|2.04|0.64|2.04|0.64|0
1652745390000|2022-05-16 23:56:30|2.03|0.63|2.03|0.63|2.03|0.63|2.03|0.63|0
1652745400000|2022-05-16 23:56:40|2.04|0.64|2.04|0.64|2.04|0.64|2.04|0.64|0
1652745430000|2022-05-16 23:57:10|2.03|0.63|2.03|0.63|2.03|0.63|2.03|0.63|0
1652745470000|2022-05-16 23:57:50|2.04|0.64|2.03|0.63|2.04|0.64|2.03|0.63|0
1652745480000|2022-05-16 23:58:00|2.02|0.62|2.02|0.62|2.02|0.62|2.02|0.62|0
1652745490000|2022-05-16 23:58:10|2.03|0.63|2.03|0.63|2.03|0.63|2.03|0.63|0
1652745510000|2022-05-16 23:58:30|2.02|0.62|2.03|0.63|2.03|0.63|2.02|0.62|0
1652745520000|2022-05-16 23:58:40|2.02|0.62|2.02|0.62|2.03|0.63|2.02|0.62|0
1652745540000|2022-05-16 23:59:00|2.03|0.63|2.03|0.63|2.03|0.63|2.03|0.63|0
1652745550000|2022-05-16 23:59:10|2.02|0.62|2.02|0.62|2.02|0.62|2.02|0.62|0
1652745570000|2022-05-16 23:59:30|2.03|0.63|2.03|0.63|2.03|0.63|2.03|0.63|0
1652745580000|2022-05-16 23:59:40|2.04|0.64|2.04|0.64|2.04|0.64|2.04|0.64|0
1652745610000|2022-05-17 00:00:10|2.03|0.63|2.03|0.63|2.03|0.63|2.03|0.63|0
1652745630000|2022-05-17 00:00:30|2.04|0.64|2.04|0.64|2.04|0.64|2.04|0.64|0
1652745650000|2022-05-17 00:00:50|2.03|0.63|2.03|0.63|2.03|0.63|2.03|0.63|0
1652745670000|2022-05-17 00:01:10|2.04|0.64|2.03|0.63|2.04|0.64|2.03|0.63|0
1652745680000|2022-05-17 00:01:20|2.02|0.62|2.02|0.62|2.02|0.62|2.02|0.62|0
1652745690000|2022-05-17 00:01:30|2.01|0.61|2.01|0.61|2.01|0.61|2.01|0.61|0
1652745700000|2022-05-17 00:01:40|2|0.6|2|0.6|2.01|0.61|2|0.6|0
1652745710000|2022-05-17 00:01:50|2.01|0.61|2.01|0.61|2.01|0.61|2.01|0.61|0
1652745720000|2022-05-17 00:02:00|1.99|0.59|1.99|0.59|1.99|0.59|1.99|0.59|0
1652745740000|2022-05-17 00:02:20|2|0.6|2|0.6|2|0.6|2|0.6|0
1652745760000|2022-05-17 00:02:40|1.99|0.59|1.99|0.59|1.99|0.59|1.99|0.59|0
1652745770000|2022-05-17 00:02:50|1.98|0.58|1.98|0.58|1.98|0.58|1.98|0.58|0
1652745780000|2022-05-17 00:03:00|1.99|0.59|1.98|0.58|1.99|0.59|1.98|0.58|0
1652745790000|2022-05-17 00:03:10|1.99|0.59|1.99|0.59|1.99|0.59|1.99|0.59|0
1652745800000|2022-05-17 00:03:20|1.98|0.58|1.99|0.59|1.99|0.59|1.98|0.58|0
1652745810000|2022-05-17 00:03:30|1.98|0.58|1.98|0.58|1.98|0.58|1.98|0.58|0
1652745820000|2022-05-17 00:03:40|1.99|0.59|1.98|0.58|1.99|0.59|1.98|0.58|0
1652745840000|2022-05-17 00:04:00|1.97|0.57|1.97|0.57|1.97|0.57|1.97|0.57|0
1652745860000|2022-05-17 00:04:20|1.96|0.56|1.96|0.56|1.97|0.57|1.96|0.56|0
1652745880000|2022-05-17 00:04:40|1.97|0.57|1.97|0.57|1.97|0.57|1.97|0.57|0
1652745890000|2022-05-17 00:04:50|1.98|0.58|1.98|0.58|1.98|0.58|1.98|0.58|0
1652745910000|2022-05-17 00:05:10|1.99|0.59|1.98|0.58|1.99|0.59|1.98|0.58|0
1652745930000|2022-05-17 00:05:30|1.97|0.57|1.97|0.57|1.97|0.57|1.97|0.57|0
1652745940000|2022-05-17 00:05:40|1.98|0.58|1.98|0.58|1.98|0.58|1.98|0.58|0
1652745950000|2022-05-17 00:05:50|1.97|0.57|1.97|0.57|1.97|0.57|1.97|0.57|0
1652745960000|2022-05-17 00:06:00|1.98|0.58|1.98|0.58|1.98|0.58|1.98|0.58|0
1652745990000|2022-05-17 00:06:30|1.97|0.57|1.97|0.57|1.97|0.57|1.97|0.57|0
1652746000000|2022-05-17 00:06:40|1.98|0.58|1.97|0.57|1.98|0.58|1.97|0.57|0
1652746020000|2022-05-17 00:07:00|1.98|0.58|1.98|0.58|1.98|0.58|1.98|0.58|0
1652746050000|2022-05-17 00:07:30|1.97|0.57|1.97|0.57|1.98|0.58|1.97|0.57|0
1652746060000|2022-05-17 00:07:40|1.98|0.58|1.98|0.58|1.98|0.58|1.98|0.58|0
1652746080000|2022-05-17 00:08:00|1.97|0.57|1.97|0.57|1.97|0.57|1.97|0.57|0
1652746100000|2022-05-17 00:08:20|1.96|0.56|1.96|0.56|1.96|0.56|1.96|0.56|0
1652746110000|2022-05-17 00:08:30|1.97|0.57|1.96|0.56|1.97|0.57|1.96|0.56|0
1652746120000|2022-05-17 00:08:40|1.97|0.57|1.97|0.57|1.97|0.57|1.96|0.56|0
1652746130000|2022-05-17 00:08:50|1.96|0.56|1.96|0.56|1.97|0.57|1.96|0.56|0
1652746140000|2022-05-17 00:09:00|1.97|0.57|1.97|0.57|1.97|0.57|1.97|0.57|0
1652746150000|2022-05-17 00:09:10|1.98|0.58|1.97|0.57|1.98|0.58|1.97|0.57|0
1652746190000|2022-05-17 00:09:50|1.98|0.58|1.98|0.58|1.98|0.58|1.98|0.58|0
1652746200000|2022-05-17 00:10:00|1.99|0.59|1.99|0.59|1.99|0.59|1.99|0.59|0
1652746210000|2022-05-17 00:10:10|1.98|0.58|1.99|0.59|1.99|0.59|1.98|0.58|0
1652746220000|2022-05-17 00:10:20|1.98|0.58|1.98|0.58|1.98|0.58|1.98|0.58|0
1652746230000|2022-05-17 00:10:30|1.99|0.59|1.99|0.59|1.99|0.59|1.99|0.59|0
1652746240000|2022-05-17 00:10:40|1.98|0.58|1.98|0.58|1.98|0.58|1.98|0.58|0
1652746250000|2022-05-17 00:10:50|1.97|0.57|1.96|0.56|1.97|0.57|1.96|0.56|0
1652746260000|2022-05-17 00:11:00|1.97|0.57|1.97|0.57|1.97|0.57|1.97|0.57|0
1652746270000|2022-05-17 00:11:10|1.96|0.56|1.96|0.56|1.96|0.56|1.96|0.56|0
1652746280000|2022-05-17 00:11:20|1.97|0.57|1.97|0.57|1.97|0.57|1.97|0.57|0
1652746290000|2022-05-17 00:11:30|1.96|0.56|1.96|0.56|1.96|0.56|1.96|0.56|0
1652746300000|2022-05-17 00:11:40|1.97|0.57|1.97|0.57|1.97|0.57|1.97|0.57|0
1652746310000|2022-05-17 00:11:50|1.96|0.56|1.96|0.56|1.96|0.56|1.96|0.56|0
1652746320000|2022-05-17 00:12:00|1.95|0.55|1.95|0.55|1.95|0.55|1.95|0.55|0
1652746330000|2022-05-17 00:12:10|1.96|0.56|1.96|0.56|1.96|0.56|1.96|0.56|0
1652746340000|2022-05-17 00:12:20|1.97|0.57|1.97|0.57|1.97|0.57|1.97|0.57|0
1652746360000|2022-05-17 00:12:40|1.96|0.56|1.96|0.56|1.97|0.57|1.96|0.56|0
1652746370000|2022-05-17 00:12:50|1.97|0.57|1.97|0.57|1.97|0.57|1.97|0.57|0
1652746380000|2022-05-17 00:13:00|1.96|0.56|1.97|0.57|1.97|0.57|1.96|0.56|0
1652746400000|2022-05-17 00:13:20|1.98|0.58|1.98|0.58|1.98|0.58|1.98|0.58|0
1652746450000|2022-05-17 00:14:10|1.97|0.57|1.98|0.58|1.98|0.58|1.97|0.57|0
1652746470000|2022-05-17 00:14:30|1.97|0.57|1.97|0.57|1.97|0.57|1.97|0.57|0
1652746480000|2022-05-17 00:14:40|1.98|0.58|1.97|0.57|1.98|0.58|1.97|0.57|0
1652746490000|2022-05-17 00:14:50|1.96|0.56|1.96|0.56|1.96|0.56|1.96|0.56|0
1652746520000|2022-05-17 00:15:20|1.95|0.55|1.96|0.56|1.96|0.56|1.95|0.55|0
1652746540000|2022-05-17 00:15:40|1.97|0.57|1.97|0.57|1.97|0.57|1.96|0.56|0
1652746550000|2022-05-17 00:15:50|1.98|0.58|1.98|0.58|1.98|0.58|1.98|0.58|0
1652746560000|2022-05-17 00:16:00|1.99|0.59|1.99|0.59|1.99|0.59|1.99|0.59|0
1652746570000|2022-05-17 00:16:10|2|0.6|1.99|0.59|2|0.6|1.99|0.59|0
1652746580000|2022-05-17 00:16:20|2|0.6|2|0.6|2|0.6|2|0.6|0
1652746590000|2022-05-17 00:16:30|2.01|0.61|2.01|0.61|2.01|0.61|2.01|0.61|0
1652746610000|2022-05-17 00:16:50|2.02|0.62|2.01|0.61|2.02|0.62|2.01|0.61|0
1652746620000|2022-05-17 00:17:00|2.02|0.62|2.03|0.63|2.03|0.63|2.02|0.62|0
1652746630000|2022-05-17 00:17:10|2.02|0.62|2.03|0.63|2.03|0.63|2.02|0.62|0
1652746640000|2022-05-17 00:17:20|2.02|0.62|2.01|0.61|2.02|0.62|2.01|0.61|0
1652746650000|2022-05-17 00:17:30|2.02|0.62|2.02|0.62|2.02|0.62|2.02|0.62|0
1652746660000|2022-05-17 00:17:40|2.01|0.61|2.03|0.63|2.03|0.63|2.01|0.61|0
1652746670000|2022-05-17 00:17:50|2.02|0.62|2.02|0.62|2.02|0.62|2.02|0.62|0
1652746680000|2022-05-17 00:18:00|2.03|0.63|2.03|0.63|2.03|0.63|2.03|0.63|0
1652746690000|2022-05-17 00:18:10|2.02|0.62|2.02|0.62|2.02|0.62|2.02|0.62|0
1652746700000|2022-05-17 00:18:20|2.03|0.63|2.03|0.63|2.03|0.63|2.03|0.63|0
1652746710000|2022-05-17 00:18:30|2.05|0.65|2.05|0.65|2.05|0.65|2.05|0.65|0
1652746720000|2022-05-17 00:18:40|2.06|0.66|2.06|0.66|2.06|0.66|2.06|0.66|0
1652746730000|2022-05-17 00:18:50|2.05|0.65|2.05|0.65|2.06|0.66|2.05|0.65|0
1652746740000|2022-05-17 00:19:00|2.06|0.66|2.06|0.66|2.06|0.66|2.06|0.66|0
1652746770000|2022-05-17 00:19:30|2.05|0.65|2.06|0.66|2.06|0.66|2.05|0.65|0
1652746780000|2022-05-17 00:19:40|2.05|0.65|2.05|0.65|2.05|0.65|2.05|0.65|0
1652746790000|2022-05-17 00:19:50|2.06|0.66|2.07|0.67|2.07|0.67|2.06|0.66|0
1652746800000|2022-05-17 00:20:00|2.09|0.69|2.09|0.69|2.09|0.69|2.08|0.68|0
1652746810000|2022-05-17 00:20:10|2.1|0.7|2.09|0.69|2.1|0.7|2.09|0.69|0
1652746830000|2022-05-17 00:20:30|2.08|0.68|2.09|0.69|2.09|0.69|2.08|0.68|0
1652746840000|2022-05-17 00:20:40|2.08|0.68|2.08|0.68|2.08|0.68|2.08|0.68|0
1652746860000|2022-05-17 00:21:00|2.09|0.69|2.09|0.69|2.09|0.69|2.08|0.68|0
1652746870000|2022-05-17 00:21:10|2.1|0.7|2.1|0.7|2.1|0.7|2.1|0.7|0
1652746880000|2022-05-17 00:21:20|2.11|0.71|2.11|0.71|2.11|0.71|2.11|0.71|0
1652746890000|2022-05-17 00:21:30|2.12|0.72|2.13|0.73|2.13|0.73|2.12|0.72|0
1652746900000|2022-05-17 00:21:40|2.14|0.74|2.13|0.73|2.14|0.74|2.13|0.73|0
1652746920000|2022-05-17 00:22:00|2.16|0.76|2.16|0.76|2.16|0.76|2.16|0.76|0
1652746930000|2022-05-17 00:22:10|2.15|0.75|2.28|0.88|2.28|0.88|2.15|0.75|0
1652746940000|2022-05-17 00:22:20|2.27|0.87|2.26|0.86|2.27|0.87|2.26|0.86|0
1652746950000|2022-05-17 00:22:30|2.27|0.87|2.26|0.86|2.27|0.87|2.26|0.86|0
1652746960000|2022-05-17 00:22:40|2.27|0.87|2.32|0.92|2.32|0.92|2.27|0.87|0
1652746970000|2022-05-17 00:22:50|2.33|0.93|2.32|0.92|2.33|0.93|2.32|0.92|0
1652746980000|2022-05-17 00:23:00|2.33|0.93|2.3|0.9|2.33|0.93|2.3|0.9|0
1652746990000|2022-05-17 00:23:10|2.31|0.91|2.31|0.91|2.31|0.91|2.31|0.91|0
1652747000000|2022-05-17 00:23:20|2.3|0.9|2.3|0.9|2.3|0.9|2.3|0.9|0
1652747010000|2022-05-17 00:23:30|2.31|0.91|2.29|0.89|2.31|0.91|2.29|0.89|0
1652747040000|2022-05-17 00:24:00|2.3|0.9|2.3|0.9|2.3|0.9|2.3|0.9|0
1652747050000|2022-05-17 00:24:10|2.29|0.89|2.3|0.9|2.3|0.9|2.29|0.89|0
1652747060000|2022-05-17 00:24:20|2.31|0.91|2.31|0.91|2.31|0.91|2.31|0.91|0
1652747070000|2022-05-17 00:24:30|2.3|0.9|2.3|0.9|2.3|0.9|2.3|0.9|0
1652747080000|2022-05-17 00:24:40|2.31|0.91|2.31|0.91|2.31|0.91|2.31|0.91|0
1652747090000|2022-05-17 00:24:50|2.3|0.9|2.3|0.9|2.3|0.9|2.3|0.9|0
1652747130000|2022-05-17 00:25:30|2.31|0.91|2.31|0.91|2.31|0.91|2.31|0.91|0
1652747150000|2022-05-17 00:25:50|2.3|0.9|2.3|0.9|2.3|0.9|2.3|0.9|0
1652747160000|2022-05-17 00:26:00|2.31|0.91|2.31|0.91|2.31|0.91|2.31|0.91|0
1652747170000|2022-05-17 00:26:10|2.3|0.9|2.29|0.89|2.3|0.9|2.29|0.89|0
1652747190000|2022-05-17 00:26:30|2.3|0.9|2.29|0.89|2.3|0.9|2.29|0.89|0
1652747200000|2022-05-17 00:26:40|2.3|0.9|2.3|0.9|2.3|0.9|2.3|0.9|0
1652747210000|2022-05-17 00:26:50|2.31|0.91|2.32|0.92|2.32|0.92|2.31|0.91|0
1652747220000|2022-05-17 00:27:00|2.31|0.91|2.31|0.91|2.31|0.91|2.31|0.91|0
1652747230000|2022-05-17 00:27:10|2.32|0.92|2.31|0.91|2.32|0.92|2.31|0.91|0
1652747280000|2022-05-17 00:28:00|2.32|0.92|2.32|0.92|2.32|0.92|2.32|0.92|0
1652747310000|2022-05-17 00:28:30|2.31|0.91|2.32|0.92|2.32|0.92|2.31|0.91|0
1652747320000|2022-05-17 00:28:40|2.33|0.93|2.33|0.93|2.33|0.93|2.32|0.92|0
1652747330000|2022-05-17 00:28:50|2.32|0.92|2.33|0.93|2.33|0.93|2.32|0.92|0
1652747340000|2022-05-17 00:29:00|2.32|0.92|2.33|0.93|2.33|0.93|2.32|0.92|0
1652747350000|2022-05-17 00:29:10|2.32|0.92|2.32|0.92|2.32|0.92|2.32|0.92|0
1652747360000|2022-05-17 00:29:20|2.33|0.93|2.32|0.92|2.33|0.93|2.32|0.92|0
1652747370000|2022-05-17 00:29:30|2.33|0.93|2.33|0.93|2.33|0.93|2.33|0.93|0
1652747380000|2022-05-17 00:29:40|2.32|0.92|2.32|0.92|2.33|0.93|2.32|0.92|0
1652747400000|2022-05-17 00:30:00|2.33|0.93|2.33|0.93|2.33|0.93|2.33|0.93|0
1652747410000|2022-05-17 00:30:10|2.32|0.92|2.3|0.9|2.32|0.92|2.3|0.9|0
1652747430000|2022-05-17 00:30:30|2.29|0.89|2.29|0.89|2.29|0.89|2.29|0.89|0
1652747450000|2022-05-17 00:30:50|2.3|0.9|2.31|0.91|2.31|0.91|2.3|0.9|0
1652747480000|2022-05-17 00:31:20|2.3|0.9|2.29|0.89|2.3|0.9|2.29|0.89|0
1652747490000|2022-05-17 00:31:30|2.28|0.88|2.28|0.88|2.28|0.88|2.28|0.88|0
1652747500000|2022-05-17 00:31:40|2.29|0.89|2.29|0.89|2.29|0.89|2.29|0.89|0
1652747510000|2022-05-17 00:31:50|2.28|0.88|2.28|0.88|2.29|0.89|2.28|0.88|0
1652747520000|2022-05-17 00:32:00|2.27|0.87|2.27|0.87|2.27|0.87|2.27|0.87|0
1652747530000|2022-05-17 00:32:10|2.26|0.86|2.26|0.86|2.26|0.86|2.26|0.86|0
1652747580000|2022-05-17 00:33:00|2.25|0.85|2.25|0.85|2.25|0.85|2.25|0.85|0
1652747620000|2022-05-17 00:33:40|2.26|0.86|2.26|0.86|2.26|0.86|2.26|0.86|0
1652747630000|2022-05-17 00:33:50|2.25|0.85|2.25|0.85|2.25|0.85|2.25|0.85|0
1652747640000|2022-05-17 00:34:00|2.24|0.84|2.24|0.84|2.24|0.84|2.24|0.84|0
1652747660000|2022-05-17 00:34:20|2.23|0.83|2.23|0.83|2.23|0.83|2.23|0.83|0
1652747680000|2022-05-17 00:34:40|2.24|0.84|2.24|0.84|2.24|0.84|2.24|0.84|0
1652747690000|2022-05-17 00:34:50|2.23|0.83|2.23|0.83|2.23|0.83|2.23|0.83|0
1652747700000|2022-05-17 00:35:00|2.22|0.82|2.22|0.82|2.23|0.83|2.22|0.82|0
1652747710000|2022-05-17 00:35:10|2.23|0.83|2.22|0.82|2.23|0.83|2.22|0.82|0
1652747720000|2022-05-17 00:35:20|2.23|0.83|2.23|0.83|2.23|0.83|2.23|0.83|0
1652747740000|2022-05-17 00:35:40|2.22|0.82|2.22|0.82|2.22|0.82|2.22|0.82|0
1652747760000|2022-05-17 00:36:00|2.21|0.81|2.21|0.81|2.21|0.81|2.21|0.81|0
1652747780000|2022-05-17 00:36:20|2.22|0.82|2.22|0.82|2.22|0.82|2.22|0.82|0
1652747790000|2022-05-17 00:36:30|2.21|0.81|2.22|0.82|2.22|0.82|2.21|0.81|0
1652747800000|2022-05-17 00:36:40|2.23|0.83|2.23|0.83|2.24|0.84|2.23|0.83|0
1652747810000|2022-05-17 00:36:50|2.24|0.84|2.24|0.84|2.24|0.84|2.24|0.84|0
1652747830000|2022-05-17 00:37:10|2.25|0.85|2.25|0.85|2.25|0.85|2.25|0.85|0
1652747840000|2022-05-17 00:37:20|2.24|0.84|2.24|0.84|2.24|0.84|2.24|0.84|0
1652747850000|2022-05-17 00:37:30|2.23|0.83|2.22|0.82|2.23|0.83|2.22|0.82|0
1652747860000|2022-05-17 00:37:40|2.21|0.81|2.22|0.82|2.22|0.82|2.21|0.81|0
1652747870000|2022-05-17 00:37:50|2.23|0.83|2.23|0.83|2.23|0.83|2.23|0.83|0
1652747930000|2022-05-17 00:38:50|2.24|0.84|2.24|0.84|2.24|0.84|2.24|0.84|0
1652747940000|2022-05-17 00:39:00|2.23|0.83|2.23|0.83|2.23|0.83|2.23|0.83|0
1652747950000|2022-05-17 00:39:10|2.24|0.84|2.23|0.83|2.24|0.84|2.23|0.83|0
1652747960000|2022-05-17 00:39:20|2.24|0.84|2.24|0.84|2.24|0.84|2.24|0.84|0
1652747970000|2022-05-17 00:39:30|2.23|0.83|2.23|0.83|2.23|0.83|2.23|0.83|0
1652748000000|2022-05-17 00:40:00|2.22|0.82|2.21|0.81|2.22|0.82|2.21|0.81|0
1652748010000|2022-05-17 00:40:10|2.23|0.83|2.22|0.82|2.23|0.83|2.22|0.82|0
1652748020000|2022-05-17 00:40:20|2.23|0.83|2.23|0.83|2.23|0.83|2.23|0.83|0
1652748030000|2022-05-17 00:40:30|2.22|0.82|2.22|0.82|2.22|0.82|2.22|0.82|0
1652748050000|2022-05-17 00:40:50|2.23|0.83|2.23|0.83|2.23|0.83|2.23|0.83|0
1652748090000|2022-05-17 00:41:30|2.24|0.84|2.24|0.84|2.24|0.84|2.24|0.84|0
1652748100000|2022-05-17 00:41:40|2.23|0.83|2.24|0.84|2.24|0.84|2.23|0.83|0
1652748120000|2022-05-17 00:42:00|2.23|0.83|2.23|0.83|2.23|0.83|2.23|0.83|0
1652748180000|2022-05-17 00:43:00|2.24|0.84|2.24|0.84|2.24|0.84|2.24|0.84|0
1652748220000|2022-05-17 00:43:40|2.23|0.83|2.24|0.84|2.24|0.84|2.23|0.83|0
1652748230000|2022-05-17 00:43:50|2.23|0.83|2.23|0.83|2.23|0.83|2.23|0.83|0
1652748240000|2022-05-17 00:44:00|2.24|0.84|2.24|0.84|2.24|0.84|2.24|0.84|0
1652748250000|2022-05-17 00:44:10|2.23|0.83|2.23|0.83|2.23|0.83|2.23|0.83|0
1652748270000|2022-05-17 00:44:30|2.24|0.84|2.24|0.84|2.24|0.84|2.24|0.84|0
1652748280000|2022-05-17 00:44:40|2.23|0.83|2.23|0.83|2.23|0.83|2.23|0.83|0
1652748290000|2022-05-17 00:44:50|2.24|0.84|2.24|0.84|2.24|0.84|2.24|0.84|0
1652748300000|2022-05-17 00:45:00|2.23|0.83|2.23|0.83|2.24|0.84|2.23|0.83|0
1652748310000|2022-05-17 00:45:10|2.24|0.84|2.24|0.84|2.24|0.84|2.24|0.84|0
1652748320000|2022-05-17 00:45:20|2.23|0.83|2.23|0.83|2.23|0.83|2.23|0.83|0
1652748330000|2022-05-17 00:45:30|2.24|0.84|2.24|0.84|2.24|0.84|2.24|0.84|0
1652748350000|2022-05-17 00:45:50|2.25|0.85|2.24|0.84|2.25|0.85|2.24|0.84|0
1652748360000|2022-05-17 00:46:00|2.25|0.85|2.25|0.85|2.25|0.85|2.25|0.85|0
1652748380000|2022-05-17 00:46:20|2.24|0.84|2.25|0.85|2.25|0.85|2.24|0.84|0
1652748390000|2022-05-17 00:46:30|2.26|0.86|2.26|0.86|2.26|0.86|2.26|0.86|0
1652748400000|2022-05-17 00:46:40|2.25|0.85|2.25|0.85|2.26|0.86|2.25|0.85|0
1652748430000|2022-05-17 00:47:10|2.24|0.84|2.24|0.84|2.24|0.84|2.24|0.84|0
1652748440000|2022-05-17 00:47:20|2.25|0.85|2.25|0.85|2.25|0.85|2.25|0.85|0
1652748450000|2022-05-17 00:47:30|2.24|0.84|2.24|0.84|2.24|0.84|2.24|0.84|0
1652748470000|2022-05-17 00:47:50|2.25|0.85|2.24|0.84|2.25|0.85|2.24|0.84|0
1652748490000|2022-05-17 00:48:10|2.25|0.85|2.25|0.85|2.25|0.85|2.25|0.85|0
1652748520000|2022-05-17 00:48:40|2.24|0.84|2.25|0.85|2.25|0.85|2.24|0.84|0
1652748530000|2022-05-17 00:48:50|2.24|0.84|2.24|0.84|2.24|0.84|2.24|0.84|0
1652748540000|2022-05-17 00:49:00|2.25|0.85|2.24|0.84|2.25|0.85|2.24|0.84|0
1652748570000|2022-05-17 00:49:30|2.23|0.83|2.23|0.83|2.23|0.83|2.23|0.83|0
1652748580000|2022-05-17 00:49:40|2.22|0.82|2.23|0.83|2.23|0.83|2.22|0.82|0
1652748590000|2022-05-17 00:49:50|2.22|0.82|2.22|0.82|2.22|0.82|2.22|0.82|0
1652748600000|2022-05-17 00:50:00|2.23|0.83|2.23|0.83|2.23|0.83|2.23|0.83|0
1652748620000|2022-05-17 00:50:20|2.22|0.82|2.23|0.83|2.23|0.83|2.22|0.82|0
1652748670000|2022-05-17 00:51:10|2.24|0.84|2.23|0.83|2.24|0.84|2.23|0.83|0
1652748680000|2022-05-17 00:51:20|2.24|0.84|2.24|0.84|2.24|0.84|2.24|0.84|0
1652748710000|2022-05-17 00:51:50|2.25|0.85|2.25|0.85|2.25|0.85|2.25|0.85|0
1652748720000|2022-05-17 00:52:00|2.24|0.84|2.24|0.84|2.25|0.85|2.24|0.84|0
1652748730000|2022-05-17 00:52:10|2.26|0.86|2.25|0.85|2.26|0.86|2.25|0.85|0
1652748760000|2022-05-17 00:52:40|2.26|0.86|2.26|0.86|2.26|0.86|2.26|0.86|0
1652748770000|2022-05-17 00:52:50|2.25|0.85|2.26|0.86|2.26|0.86|2.25|0.85|0
1652748780000|2022-05-17 00:53:00|2.25|0.85|2.25|0.85|2.26|0.86|2.25|0.85|0
1652748790000|2022-05-17 00:53:10|2.26|0.86|2.26|0.86|2.26|0.86|2.26|0.86|0
1652748810000|2022-05-17 00:53:30|2.25|0.85|2.25|0.85|2.25|0.85|2.25|0.85|0
1652748840000|2022-05-17 00:54:00|2.24|0.84|2.24|0.84|2.24|0.84|2.24|0.84|0
1652748850000|2022-05-17 00:54:10|2.25|0.85|2.24|0.84|2.25|0.85|2.24|0.84|0
1652748870000|2022-05-17 00:54:30|2.25|0.85|2.25|0.85|2.25|0.85|2.25|0.85|0
1652748880000|2022-05-17 00:54:40|2.26|0.86|2.26|0.86|2.26|0.86|2.25|0.85|0
1652748890000|2022-05-17 00:54:50|2.25|0.85|2.25|0.85|2.25|0.85|2.25|0.85|0
1652748900000|2022-05-17 00:55:00|2.24|0.84|2.25|0.85|2.25|0.85|2.24|0.84|0
1652748920000|2022-05-17 00:55:20|2.24|0.84|2.24|0.84|2.24|0.84|2.24|0.84|0
1652748930000|2022-05-17 00:55:30|2.25|0.85|2.25|0.85|2.25|0.85|2.25|0.85|0
1652748950000|2022-05-17 00:55:50|2.24|0.84|2.24|0.84|2.24|0.84|2.24|0.84|0
1652748960000|2022-05-17 00:56:00|2.25|0.85|2.25|0.85|2.25|0.85|2.25|0.85|0
1652748990000|2022-05-17 00:56:30|2.24|0.84|2.24|0.84|2.24|0.84|2.24|0.84|0
1652749010000|2022-05-17 00:56:50|2.23|0.83|2.23|0.83|2.23|0.83|2.23|0.83|0
1652749020000|2022-05-17 00:57:00|2.22|0.82|2.2|0.8|2.22|0.82|2.2|0.8|0
1652749030000|2022-05-17 00:57:10|2.21|0.81|2.2|0.8|2.21|0.81|2.2|0.8|0
1652749040000|2022-05-17 00:57:20|2.21|0.81|2.2|0.8|2.21|0.81|2.2|0.8|0
1652749050000|2022-05-17 00:57:30|2.21|0.81|2.21|0.81|2.21|0.81|2.21|0.81|0
1652749060000|2022-05-17 00:57:40|2.22|0.82|2.22|0.82|2.22|0.82|2.22|0.82|0
1652749080000|2022-05-17 00:58:00|2.23|0.83|2.22|0.82|2.23|0.83|2.22|0.82|0
1652749090000|2022-05-17 00:58:10|2.23|0.83|2.23|0.83|2.23|0.83|2.23|0.83|0
1652749170000|2022-05-17 00:59:30|2.22|0.82|2.22|0.82|2.22|0.82|2.22|0.82|0
1652749180000|2022-05-17 00:59:40|2.21|0.81|2.21|0.81|2.21|0.81|2.21|0.81|0
1652749190000|2022-05-17 00:59:50|2.22|0.82|2.21|0.81|2.22|0.82|2.21|0.81|0
1652749200000|2022-05-17 01:00:00|2.22|0.82|2.21|0.81|2.22|0.82|2.21|0.81|0
1652749210000|2022-05-17 01:00:10|2.22|0.82|2.22|0.82|2.22|0.82|2.22|0.82|0
1652749220000|2022-05-17 01:00:20|2.23|0.83|2.23|0.83|2.23|0.83|2.23|0.83|0
1652749230000|2022-05-17 01:00:30|2.22|0.82|2.23|0.83|2.23|0.83|2.22|0.82|0
1652749240000|2022-05-17 01:00:40|2.22|0.82|2.22|0.82|2.22|0.82|2.22|0.82|0
1652749260000|2022-05-17 01:01:00|2.23|0.83|2.23|0.83|2.23|0.83|2.23|0.83|0
1652749270000|2022-05-17 01:01:10|2.22|0.82|2.22|0.82|2.22|0.82|2.22|0.82|0
1652749310000|2022-05-17 01:01:50|2.21|0.81|2.21|0.81|2.21|0.81|2.21|0.81|0
1652749320000|2022-05-17 01:02:00|2.2|0.8|2.2|0.8|2.21|0.81|2.2|0.8|0
1652749330000|2022-05-17 01:02:10|2.21|0.81|2.21|0.81|2.21|0.81|2.21|0.81|0
1652749350000|2022-05-17 01:02:30|2.2|0.8|2.2|0.8|2.2|0.8|2.2|0.8|0
1652749370000|2022-05-17 01:02:50|2.19|0.79|2.18|0.78|2.19|0.79|2.18|0.78|0
1652749380000|2022-05-17 01:03:00|2.19|0.79|2.19|0.79|2.19|0.79|2.19|0.79|0
1652749400000|2022-05-17 01:03:20|2.2|0.8|2.19|0.79|2.2|0.8|2.19|0.79|0
1652749410000|2022-05-17 01:03:30|2.2|0.8|2.19|0.79|2.2|0.8|2.19|0.79|0
1652749420000|2022-05-17 01:03:40|2.2|0.8|2.19|0.79|2.2|0.8|2.19|0.79|0
1652749450000|2022-05-17 01:04:10|2.18|0.78|2.18|0.78|2.18|0.78|2.18|0.78|0
1652749490000|2022-05-17 01:04:50|2.17|0.77|2.17|0.77|2.17|0.77|2.17|0.77|0
1652749500000|2022-05-17 01:05:00|2.18|0.78|2.18|0.78|2.18|0.78|2.18|0.78|0
1652749510000|2022-05-17 01:05:10|2.19|0.79|2.19|0.79|2.19|0.79|2.19|0.79|0
1652749520000|2022-05-17 01:05:20|2.18|0.78|2.18|0.78|2.18|0.78|2.18|0.78|0
1652749540000|2022-05-17 01:05:40|2.19|0.79|2.2|0.8|2.2|0.8|2.19|0.79|0
1652749550000|2022-05-17 01:05:50|2.19|0.79|2.19|0.79|2.19|0.79|2.19|0.79|0
1652749570000|2022-05-17 01:06:10|2.18|0.78|2.19|0.79|2.19|0.79|2.18|0.78|0
1652749590000|2022-05-17 01:06:30|2.2|0.8|2.2|0.8|2.2|0.8|2.2|0.8|0
1652749600000|2022-05-17 01:06:40|2.19|0.79|2.19|0.79|2.19|0.79|2.19|0.79|0
1652749620000|2022-05-17 01:07:00|2.2|0.8|2.2|0.8|2.2|0.8|2.19|0.79|0
1652749630000|2022-05-17 01:07:10|2.19|0.79|2.19|0.79|2.19|0.79|2.19|0.79|0
1652749700000|2022-05-17 01:08:20|2.2|0.8|2.19|0.79|2.2|0.8|2.19|0.79|0
1652749790000|2022-05-17 01:09:50|2.2|0.8|2.2|0.8|2.2|0.8|2.2|0.8|0
1652749800000|2022-05-17 01:10:00|2.19|0.79|2.19|0.79|2.19|0.79|2.19|0.79|0
1652749820000|2022-05-17 01:10:20|2.2|0.8|2.2|0.8|2.2|0.8|2.2|0.8|0
1652749830000|2022-05-17 01:10:30|2.19|0.79|2.2|0.8|2.2|0.8|2.19|0.79|0
1652749850000|2022-05-17 01:10:50|2.21|0.81|2.21|0.81|2.21|0.81|2.21|0.81|0
1652749860000|2022-05-17 01:11:00|2.22|0.82|2.22|0.82|2.23|0.83|2.22|0.82|0
1652749870000|2022-05-17 01:11:10|2.23|0.83|2.23|0.83|2.23|0.83|2.23|0.83|0
1652749880000|2022-05-17 01:11:20|2.22|0.82|2.22|0.82|2.22|0.82|2.22|0.82|0
1652749890000|2022-05-17 01:11:30|2.21|0.81|2.21|0.81|2.21|0.81|2.21|0.81|0
1652749920000|2022-05-17 01:12:00|2.22|0.82|2.22|0.82|2.22|0.82|2.22|0.82|0
1652749950000|2022-05-17 01:12:30|2.23|0.83|2.22|0.82|2.23|0.83|2.22|0.82|0
1652749980000|2022-05-17 01:13:00|2.21|0.81|2.22|0.82|2.22|0.82|2.21|0.81|0
1652750030000|2022-05-17 01:13:50|2.21|0.81|2.22|0.82|2.22|0.82|2.21|0.81|0
1652750040000|2022-05-17 01:14:00|2.21|0.81|2.21|0.81|2.21|0.81|2.21|0.81|0
1652750070000|2022-05-17 01:14:30|2.2|0.8|2.2|0.8|2.21|0.81|2.2|0.8|0
1652750080000|2022-05-17 01:14:40|2.21|0.81|2.22|0.82|2.22|0.82|2.21|0.81|0
1652750090000|2022-05-17 01:14:50|2.21|0.81|2.21|0.81|2.21|0.81|2.21|0.81|0
1652750100000|2022-05-17 01:15:00|2.22|0.82|2.22|0.82|2.22|0.82|2.22|0.82|0
1652750110000|2022-05-17 01:15:10|2.21|0.81|2.2|0.8|2.21|0.81|2.2|0.8|0
1652750130000|2022-05-17 01:15:30|2.19|0.79|2.18|0.78|2.19|0.79|2.18|0.78|0
1652750140000|2022-05-17 01:15:40|2.19|0.79|2.19|0.79|2.19|0.79|2.19|0.79|0
1652750150000|2022-05-17 01:15:50|2.2|0.8|2.2|0.8|2.2|0.8|2.2|0.8|0
1652750170000|2022-05-17 01:16:10|2.21|0.81|2.21|0.81|2.21|0.81|2.21|0.81|0
1652750200000|2022-05-17 01:16:40|2.2|0.8|2.2|0.8|2.2|0.8|2.2|0.8|0
1652750250000|2022-05-17 01:17:30|2.19|0.79|2.2|0.8|2.2|0.8|2.19|0.79|0
1652750260000|2022-05-17 01:17:40|2.19|0.79|2.19|0.79|2.19|0.79|2.19|0.79|0
1652750290000|2022-05-17 01:18:10|2.2|0.8|2.2|0.8|2.2|0.8|2.2|0.8|0
1652750300000|2022-05-17 01:18:20|2.19|0.79|2.2|0.8|2.2|0.8|2.19|0.79|0
1652750320000|2022-05-17 01:18:40|2.19|0.79|2.21|0.81|2.21|0.81|2.19|0.79|0
1652750330000|2022-05-17 01:18:50|2.2|0.8|2.2|0.8|2.2|0.8|2.2|0.8|0
1652750340000|2022-05-17 01:19:00|2.21|0.81|2.21|0.81|2.21|0.81|2.21|0.81|0
1652750350000|2022-05-17 01:19:10|2.2|0.8|2.2|0.8|2.2|0.8|2.2|0.8|0
1652750360000|2022-05-17 01:19:20|2.19|0.79|2.2|0.8|2.2|0.8|2.19|0.79|0
1652750380000|2022-05-17 01:19:40|2.19|0.79|2.2|0.8|2.2|0.8|2.19|0.79|0
1652750390000|2022-05-17 01:19:50|2.19|0.79|2.2|0.8|2.2|0.8|2.19|0.79|0
1652750400000|2022-05-17 01:20:00|2.19|0.79|2.19|0.79|2.19|0.79|2.19|0.79|0
1652750410000|2022-05-17 01:20:10|2.2|0.8|2.2|0.8|2.2|0.8|2.2|0.8|0
1652750430000|2022-05-17 01:20:30|2.21|0.81|2.21|0.81|2.21|0.81|2.21|0.81|0
1652750470000|2022-05-17 01:21:10|2.22|0.82|2.22|0.82|2.22|0.82|2.21|0.81|0
1652750480000|2022-05-17 01:21:20|2.21|0.81|2.21|0.81|2.21|0.81|2.21|0.81|0
1652750490000|2022-05-17 01:21:30|2.22|0.82|2.22|0.82|2.22|0.82|2.22|0.82|0
1652750500000|2022-05-17 01:21:40|2.23|0.83|2.24|0.84|2.24|0.84|2.23|0.83|0
1652750510000|2022-05-17 01:21:50|2.23|0.83|2.24|0.84|2.24|0.84|2.23|0.83|0
1652750520000|2022-05-17 01:22:00|2.25|0.85|2.25|0.85|2.25|0.85|2.25|0.85|0
1652750530000|2022-05-17 01:22:10|2.24|0.84|2.24|0.84|2.24|0.84|2.24|0.84|0
1652750560000|2022-05-17 01:22:40|2.25|0.85|2.25|0.85|2.25|0.85|2.25|0.85|0
1652750580000|2022-05-17 01:23:00|2.28|0.88|2.28|0.88|2.28|0.88|2.28|0.88|0
1652750600000|2022-05-17 01:23:20|2.27|0.87|2.27|0.87|2.27|0.87|2.27|0.87|0
1652750610000|2022-05-17 01:23:30|2.26|0.86|2.26|0.86|2.27|0.87|2.26|0.86|0
1652750620000|2022-05-17 01:23:40|2.25|0.85|2.26|0.86|2.26|0.86|2.25|0.85|0
1652750630000|2022-05-17 01:23:50|2.25|0.85|2.25|0.85|2.25|0.85|2.25|0.85|0
1652750640000|2022-05-17 01:24:00|2.26|0.86|2.25|0.85|2.26|0.86|2.25|0.85|0
1652750660000|2022-05-17 01:24:20|2.24|0.84|2.24|0.84|2.24|0.84|2.24|0.84|0
1652750690000|2022-05-17 01:24:50|2.23|0.83|2.23|0.83|2.23|0.83|2.23|0.83|0
1652750700000|2022-05-17 01:25:00|2.24|0.84|2.23|0.83|2.24|0.84|2.23|0.83|0
1652750730000|2022-05-17 01:25:30|2.24|0.84|2.24|0.84|2.24|0.84|2.24|0.84|0
1652750740000|2022-05-17 01:25:40|2.25|0.85|2.25|0.85|2.25|0.85|2.25|0.85|0
1652750750000|2022-05-17 01:25:50|2.24|0.84|2.25|0.85|2.25|0.85|2.24|0.84|0
1652750790000|2022-05-17 01:26:30|2.26|0.86|2.26|0.86|2.26|0.86|2.26|0.86|0
1652750810000|2022-05-17 01:26:50|2.27|0.87|2.27|0.87|2.27|0.87|2.27|0.87|0
1652750820000|2022-05-17 01:27:00|2.26|0.86|2.26|0.86|2.26|0.86|2.26|0.86|0
1652750850000|2022-05-17 01:27:30|2.27|0.87|2.27|0.87|2.27|0.87|2.27|0.87|0
1652750860000|2022-05-17 01:27:40|2.26|0.86|2.26|0.86|2.26|0.86|2.26|0.86|0
1652750870000|2022-05-17 01:27:50|2.27|0.87|2.26|0.86|2.27|0.87|2.26|0.86|0
1652750880000|2022-05-17 01:28:00|2.27|0.87|2.27|0.87|2.27|0.87|2.27|0.87|0
1652750890000|2022-05-17 01:28:10|2.26|0.86|2.26|0.86|2.26|0.86|2.26|0.86|0
1652750920000|2022-05-17 01:28:40|2.25|0.85|2.26|0.86|2.26|0.86|2.25|0.85|0
1652750930000|2022-05-17 01:28:50|2.25|0.85|2.25|0.85|2.25|0.85|2.25|0.85|0
1652750940000|2022-05-17 01:29:00|2.26|0.86|2.26|0.86|2.26|0.86|2.26|0.86|0
1652750970000|2022-05-17 01:29:30|2.25|0.85|2.25|0.85|2.26|0.86|2.25|0.85|0
1652751000000|2022-05-17 01:30:00|2.24|0.84|2.23|0.83|2.24|0.84|2.23|0.83|0
1652751010000|2022-05-17 01:30:10|2.24|0.84|2.23|0.83|2.24|0.84|2.23|0.83|0
1652751020000|2022-05-17 01:30:20|2.24|0.84|2.24|0.84|2.24|0.84|2.23|0.83|0
1652751040000|2022-05-17 01:30:40|2.25|0.85|2.25|0.85|2.25|0.85|2.25|0.85|0
1652751060000|2022-05-17 01:31:00|2.24|0.84|2.24|0.84|2.24|0.84|2.24|0.84|0
1652751070000|2022-05-17 01:31:10|2.25|0.85|2.24|0.84|2.25|0.85|2.24|0.84|0
1652751080000|2022-05-17 01:31:20|2.25|0.85|2.25|0.85|2.25|0.85|2.25|0.85|0
1652751090000|2022-05-17 01:31:30|2.26|0.86|2.27|0.87|2.27|0.87|2.26|0.86|0
1652751100000|2022-05-17 01:31:40|2.28|0.88|2.27|0.87|2.28|0.88|2.27|0.87|0
1652751120000|2022-05-17 01:32:00|2.28|0.88|2.28|0.88|2.28|0.88|2.28|0.88|0
1652751150000|2022-05-17 01:32:30|2.26|0.86|2.26|0.86|2.26|0.86|2.26|0.86|0
1652751170000|2022-05-17 01:32:50|2.25|0.85|2.26|0.86|2.26|0.86|2.25|0.85|0
1652751180000|2022-05-17 01:33:00|2.27|0.87|2.25|0.85|2.27|0.87|2.25|0.85|0
1652751190000|2022-05-17 01:33:10|2.26|0.86|2.25|0.85|2.26|0.86|2.24|0.84|0
1652751200000|2022-05-17 01:33:20|2.24|0.84|2.25|0.85|2.25|0.85|2.24|0.84|0
1652751210000|2022-05-17 01:33:30|2.24|0.84|2.24|0.84|2.24|0.84|2.24|0.84|0
1652751220000|2022-05-17 01:33:40|2.23|0.83|2.23|0.83|2.23|0.83|2.23|0.83|0
1652751230000|2022-05-17 01:33:50|2.22|0.82|2.21|0.81|2.22|0.82|2.21|0.81|0
1652751240000|2022-05-17 01:34:00|2.2|0.8|2.2|0.8|2.2|0.8|2.2|0.8|0
1652751250000|2022-05-17 01:34:10|2.21|0.81|2.21|0.81|2.21|0.81|2.21|0.81|0
1652751260000|2022-05-17 01:34:20|2.22|0.82|2.22|0.82|2.22|0.82|2.22|0.82|0
1652751270000|2022-05-17 01:34:30|2.23|0.83|2.23|0.83|2.23|0.83|2.23|0.83|0
1652751280000|2022-05-17 01:34:40|2.24|0.84|2.24|0.84|2.24|0.84|2.24|0.84|0
1652751290000|2022-05-17 01:34:50|2.25|0.85|2.25|0.85|2.25|0.85|2.25|0.85|0
1652751300000|2022-05-17 01:35:00|2.26|0.86|2.27|0.87|2.27|0.87|2.26|0.86|0
1652751310000|2022-05-17 01:35:10|2.26|0.86|2.26|0.86|2.26|0.86|2.26|0.86|0
1652751320000|2022-05-17 01:35:20|2.27|0.87|2.27|0.87|2.27|0.87|2.27|0.87|0
1652751330000|2022-05-17 01:35:30|2.28|0.88|2.27|0.87|2.28|0.88|2.27|0.87|0
1652751340000|2022-05-17 01:35:40|2.28|0.88|2.28|0.88|2.28|0.88|2.28|0.88|0
1652751350000|2022-05-17 01:35:50|2.27|0.87|2.27|0.87|2.27|0.87|2.27|0.87|0
1652751360000|2022-05-17 01:36:00|2.28|0.88|2.28|0.88|2.28|0.88|2.28|0.88|0
1652751370000|2022-05-17 01:36:10|2.29|0.89|2.29|0.89|2.29|0.89|2.29|0.89|0
1652751380000|2022-05-17 01:36:20|2.32|0.92|2.32|0.92|2.32|0.92|2.32|0.92|0
1652751410000|2022-05-17 01:36:50|2.31|0.91|2.31|0.91|2.31|0.91|2.31|0.91|0
1652751420000|2022-05-17 01:37:00|2.33|0.93|2.36|0.96|2.36|0.96|2.32|0.92|0
1652751430000|2022-05-17 01:37:10|2.35|0.95|2.39|0.99|2.39|0.99|2.35|0.95|0
1652751440000|2022-05-17 01:37:20|2.4|1|2.39|0.99|2.4|1|2.39|0.99|0
1652751450000|2022-05-17 01:37:30|2.38|0.98|2.4|1|2.4|1|2.38|0.98|0
1652751500000|2022-05-17 01:38:20|2.41|1.01|2.4|1|2.41|1.01|2.4|1|0
1652751540000|2022-05-17 01:39:00|2.41|1.01|2.41|1.01|2.41|1.01|2.41|1.01|0
1652751550000|2022-05-17 01:39:10|2.4|1|2.41|1.01|2.41|1.01|2.4|1|0
1652751560000|2022-05-17 01:39:20|2.4|1|2.4|1|2.4|1|2.4|1|0
1652751570000|2022-05-17 01:39:30|2.41|1.01|2.4|1|2.41|1.01|2.4|1|0
1652751600000|2022-05-17 01:40:00|2.39|0.99|2.39|0.99|2.39|0.99|2.39|0.99|0
1652751610000|2022-05-17 01:40:10|2.4|1|2.39|0.99|2.4|1|2.39|0.99|0
1652751620000|2022-05-17 01:40:20|2.38|0.98|2.37|0.97|2.38|0.98|2.37|0.97|0
1652751630000|2022-05-17 01:40:30|2.36|0.96|2.36|0.96|2.36|0.96|2.36|0.96|0
1652751640000|2022-05-17 01:40:40|2.37|0.97|2.37|0.97|2.37|0.97|2.37|0.97|0
1652751650000|2022-05-17 01:40:50|2.36|0.96|2.36|0.96|2.36|0.96|2.36|0.96|0
1652751660000|2022-05-17 01:41:00|2.35|0.95|2.35|0.95|2.35|0.95|2.35|0.95|0
1652751670000|2022-05-17 01:41:10|2.34|0.94|2.34|0.94|2.34|0.94|2.34|0.94|0
1652751690000|2022-05-17 01:41:30|2.35|0.95|2.34|0.94|2.35|0.95|2.34|0.94|0
1652751730000|2022-05-17 01:42:10|2.35|0.95|2.35|0.95|2.35|0.95|2.34|0.94|0
1652751740000|2022-05-17 01:42:20|2.34|0.94|2.35|0.95|2.35|0.95|2.34|0.94|0
1652751750000|2022-05-17 01:42:30|2.34|0.94|2.34|0.94|2.34|0.94|2.34|0.94|0
1652751760000|2022-05-17 01:42:40|2.35|0.95|2.34|0.94|2.35|0.95|2.34|0.94|0
1652751770000|2022-05-17 01:42:50|2.33|0.93|2.33|0.93|2.33|0.93|2.33|0.93|0
1652751780000|2022-05-17 01:43:00|2.34|0.94|2.33|0.93|2.34|0.94|2.33|0.93|0
1652751800000|2022-05-17 01:43:20|2.34|0.94|2.34|0.94|2.34|0.94|2.33|0.93|0
1652751810000|2022-05-17 01:43:30|2.33|0.93|2.33|0.93|2.33|0.93|2.33|0.93|0
1652751840000|2022-05-17 01:44:00|2.34|0.94|2.34|0.94|2.34|0.94|2.34|0.94|0
1652751850000|2022-05-17 01:44:10|2.35|0.95|2.34|0.94|2.35|0.95|2.34|0.94|0
1652751870000|2022-05-17 01:44:30|2.35|0.95|2.34|0.94|2.35|0.95|2.34|0.94|0
1652751890000|2022-05-17 01:44:50|2.33|0.93|2.34|0.94|2.34|0.94|2.33|0.93|0
1652751900000|2022-05-17 01:45:00|2.35|0.95|2.36|0.96|2.36|0.96|2.35|0.95|0
1652751910000|2022-05-17 01:45:10|2.35|0.95|2.35|0.95|2.35|0.95|2.35|0.95|0
1652751920000|2022-05-17 01:45:20|2.36|0.96|2.35|0.95|2.36|0.96|2.35|0.95|0
1652751930000|2022-05-17 01:45:30|2.36|0.96|2.37|0.97|2.37|0.97|2.36|0.96|0
1652751940000|2022-05-17 01:45:40|2.38|0.98|2.37|0.97|2.38|0.98|2.37|0.97|0
1652751950000|2022-05-17 01:45:50|2.38|0.98|2.37|0.97|2.38|0.98|2.37|0.97|0
1652751960000|2022-05-17 01:46:00|2.36|0.96|2.37|0.97|2.37|0.97|2.36|0.96|0
1652751970000|2022-05-17 01:46:10|2.36|0.96|2.36|0.96|2.36|0.96|2.36|0.96|0
1652751990000|2022-05-17 01:46:30|2.37|0.97|2.37|0.97|2.37|0.97|2.37|0.97|0
1652752010000|2022-05-17 01:46:50|2.38|0.98|2.37|0.97|2.38|0.98|2.37|0.97|0
1652752030000|2022-05-17 01:47:10|2.36|0.96|2.36|0.96|2.36|0.96|2.36|0.96|0
1652752040000|2022-05-17 01:47:20|2.37|0.97|2.37|0.97|2.37|0.97|2.37|0.97|0
1652752060000|2022-05-17 01:47:40|2.36|0.96|2.36|0.96|2.36|0.96|2.36|0.96|0
1652752090000|2022-05-17 01:48:10|2.37|0.97|2.37|0.97|2.37|0.97|2.37|0.97|0
1652752110000|2022-05-17 01:48:30|2.38|0.98|2.38|0.98|2.38|0.98|2.38|0.98|0
1652752120000|2022-05-17 01:48:40|2.37|0.97|2.38|0.98|2.38|0.98|2.37|0.97|0
1652752130000|2022-05-17 01:48:50|2.39|0.99|2.39|0.99|2.39|0.99|2.39|0.99|0
1652752140000|2022-05-17 01:49:00|2.38|0.98|2.38|0.98|2.39|0.99|2.38|0.98|0
1652752150000|2022-05-17 01:49:10|2.39|0.99|2.38|0.98|2.39|0.99|2.38|0.98|0
1652752170000|2022-05-17 01:49:30|2.37|0.97|2.37|0.97|2.37|0.97|2.37|0.97|0
1652752180000|2022-05-17 01:49:40|2.38|0.98|2.38|0.98|2.38|0.98|2.38|0.98|0
1652752190000|2022-05-17 01:49:50|2.39|0.99|2.39|0.99|2.39|0.99|2.39|0.99|0
1652752200000|2022-05-17 01:50:00|2.4|1|2.39|0.99|2.4|1|2.39|0.99|0
1652752220000|2022-05-17 01:50:20|2.38|0.98|2.38|0.98|2.38|0.98|2.38|0.98|0
1652752250000|2022-05-17 01:50:50|2.37|0.97|2.38|0.98|2.38|0.98|2.37|0.97|0
1652752280000|2022-05-17 01:51:20|2.39|0.99|2.39|0.99|2.39|0.99|2.39|0.99|0
1652752290000|2022-05-17 01:51:30|2.4|1|2.41|1.01|2.41|1.01|2.39|0.99|0
1652752300000|2022-05-17 01:51:40|2.4|1|2.41|1.01|2.41|1.01|2.4|1|0
1652752310000|2022-05-17 01:51:50|2.4|1|2.4|1|2.4|1|2.4|1|0
1652752320000|2022-05-17 01:52:00|2.41|1.01|2.4|1|2.41|1.01|2.4|1|0
1652752330000|2022-05-17 01:52:10|2.39|0.99|2.39|0.99|2.39|0.99|2.39|0.99|0
1652752360000|2022-05-17 01:52:40|2.38|0.98|2.38|0.98|2.38|0.98|2.38|0.98|0
1652752370000|2022-05-17 01:52:50|2.39|0.99|2.39|0.99|2.39|0.99|2.39|0.99|0
1652752380000|2022-05-17 01:53:00|2.4|1|2.39|0.99|2.4|1|2.39|0.99|0
1652752430000|2022-05-17 01:53:50|2.4|1|2.4|1|2.4|1|2.4|1|0
1652752450000|2022-05-17 01:54:10|2.43|1.03|2.43|1.03|2.43|1.03|2.43|1.03|0
1652752460000|2022-05-17 01:54:20|2.44|1.04|2.44|1.04|2.44|1.04|2.44|1.04|0
1652752470000|2022-05-17 01:54:30|2.43|1.03|2.43|1.03|2.43|1.03|2.43|1.03|0
1652752480000|2022-05-17 01:54:40|2.42|1.02|2.42|1.02|2.42|1.02|2.42|1.02|0
1652752500000|2022-05-17 01:55:00|2.43|1.03|2.44|1.04|2.44|1.04|2.43|1.03|0
1652752520000|2022-05-17 01:55:20|2.43|1.03|2.43|1.03|2.44|1.04|2.43|1.03|0
1652752530000|2022-05-17 01:55:30|2.42|1.02|2.42|1.02|2.42|1.02|2.42|1.02|0
1652752540000|2022-05-17 01:55:40|2.43|1.03|2.43|1.03|2.43|1.03|2.43|1.03|0
1652752560000|2022-05-17 01:56:00|2.44|1.04|2.44|1.04|2.44|1.04|2.44|1.04|0
1652752570000|2022-05-17 01:56:10|2.45|1.05|2.43|1.03|2.45|1.05|2.43|1.03|0
1652752580000|2022-05-17 01:56:20|2.42|1.02|2.42|1.02|2.42|1.02|2.42|1.02|0
1652752590000|2022-05-17 01:56:30|2.41|1.01|2.41|1.01|2.41|1.01|2.41|1.01|0
1652752600000|2022-05-17 01:56:40|2.42|1.02|2.41|1.01|2.42|1.02|2.41|1.01|0
1652752610000|2022-05-17 01:56:50|2.42|1.02|2.41|1.01|2.42|1.02|2.41|1.01|0
1652752620000|2022-05-17 01:57:00|2.42|1.02|2.42|1.02|2.42|1.02|2.41|1.01|0
1652752650000|2022-05-17 01:57:30|2.43|1.03|2.43|1.03|2.43|1.03|2.43|1.03|0
1652752660000|2022-05-17 01:57:40|2.42|1.02|2.42|1.02|2.42|1.02|2.42|1.02|0
1652752670000|2022-05-17 01:57:50|2.43|1.03|2.43|1.03|2.43|1.03|2.43|1.03|0
1652752700000|2022-05-17 01:58:20|2.42|1.02|2.42|1.02|2.42|1.02|2.42|1.02|0
1652752710000|2022-05-17 01:58:30|2.43|1.03|2.42|1.02|2.43|1.03|2.42|1.02|0
1652752730000|2022-05-17 01:58:50|2.43|1.03|2.42|1.02|2.43|1.03|2.42|1.02|0
1652752740000|2022-05-17 01:59:00|2.43|1.03|2.43|1.03|2.43|1.03|2.43|1.03|0
1652752750000|2022-05-17 01:59:10|2.44|1.04|2.43|1.03|2.44|1.04|2.43|1.03|0
1652752770000|2022-05-17 01:59:30|2.42|1.02|2.43|1.03|2.43|1.03|2.42|1.02|0
1652752780000|2022-05-17 01:59:40|2.42|1.02|2.41|1.01|2.42|1.02|2.41|1.01|0
1652752790000|2022-05-17 01:59:50|2.42|1.02|2.42|1.02|2.42|1.02|2.41|1.01|0
1652752800000|2022-05-17 02:00:00|2.43|1.03|2.42|1.02|2.43|1.03|2.42|1.02|0
1652752810000|2022-05-17 02:00:10|2.43|1.03|2.43|1.03|2.43|1.03|2.43|1.03|0
1652752820000|2022-05-17 02:00:20|2.42|1.02|2.42|1.02|2.42|1.02|2.42|1.02|0
1652752830000|2022-05-17 02:00:30|2.43|1.03|2.43|1.03|2.43|1.03|2.43|1.03|0
1652752840000|2022-05-17 02:00:40|2.42|1.02|2.43|1.03|2.43|1.03|2.42|1.02|0
1652752850000|2022-05-17 02:00:50|2.42|1.02|2.42|1.02|2.42|1.02|2.42|1.02|0
1652752860000|2022-05-17 02:01:00|2.41|1.01|2.41|1.01|2.41|1.01|2.41|1.01|0
1652752870000|2022-05-17 02:01:10|2.42|1.02|2.41|1.01|2.42|1.02|2.41|1.01|0
1652752900000|2022-05-17 02:01:40|2.4|1|2.41|1.01|2.41|1.01|2.4|1|0
1652752910000|2022-05-17 02:01:50|2.4|1|2.4|1|2.4|1|2.4|1|0
1652752940000|2022-05-17 02:02:20|2.41|1.01|2.4|1|2.41|1.01|2.4|1|0
1652752950000|2022-05-17 02:02:30|2.39|0.99|2.39|0.99|2.39|0.99|2.39|0.99|0
1652752970000|2022-05-17 02:02:50|2.4|1|2.4|1|2.4|1|2.4|1|0
1652752980000|2022-05-17 02:03:00|2.39|0.99|2.38|0.98|2.39|0.99|2.38|0.98|0
1652753000000|2022-05-17 02:03:20|2.37|0.97|2.37|0.97|2.37|0.97|2.37|0.97|0
1652753020000|2022-05-17 02:03:40|2.38|0.98|2.38|0.98|2.38|0.98|2.38|0.98|0
1652753040000|2022-05-17 02:04:00|2.37|0.97|2.38|0.98|2.38|0.98|2.37|0.97|0
1652753070000|2022-05-17 02:04:30|2.39|0.99|2.39|0.99|2.39|0.99|2.39|0.99|0
1652753080000|2022-05-17 02:04:40|2.4|1|2.4|1|2.4|1|2.39|0.99|0
1652753090000|2022-05-17 02:04:50|2.39|0.99|2.39|0.99|2.4|1|2.39|0.99|0
1652753110000|2022-05-17 02:05:10|2.4|1|2.4|1|2.4|1|2.4|1|0
1652753120000|2022-05-17 02:05:20|2.39|0.99|2.4|1|2.4|1|2.39|0.99|0
1652753130000|2022-05-17 02:05:30|2.39|0.99|2.4|1|2.4|1|2.39|0.99|0
1652753140000|2022-05-17 02:05:40|2.39|0.99|2.38|0.98|2.39|0.99|2.38|0.98|0
1652753160000|2022-05-17 02:06:00|2.39|0.99|2.4|1|2.4|1|2.39|0.99|0
1652753180000|2022-05-17 02:06:20|2.41|1.01|2.41|1.01|2.41|1.01|2.41|1.01|0
1652753190000|2022-05-17 02:06:30|2.4|1|2.41|1.01|2.41|1.01|2.4|1|0
1652753200000|2022-05-17 02:06:40|2.4|1|2.4|1|2.41|1.01|2.4|1|0
1652753220000|2022-05-17 02:07:00|2.39|0.99|2.39|0.99|2.39|0.99|2.39|0.99|0
1652753280000|2022-05-17 02:08:00|2.38|0.98|2.38|0.98|2.38|0.98|2.38|0.98|0
1652753290000|2022-05-17 02:08:10|2.39|0.99|2.38|0.98|2.39|0.99|2.38|0.98|0
1652753300000|2022-05-17 02:08:20|2.39|0.99|2.38|0.98|2.39|0.99|2.38|0.98|0
1652753310000|2022-05-17 02:08:30|2.39|0.99|2.38|0.98|2.39|0.99|2.38|0.98|0
1652753340000|2022-05-17 02:09:00|2.39|0.99|2.38|0.98|2.39|0.99|2.38|0.98|0
1652753350000|2022-05-17 02:09:10|2.39|0.99|2.37|0.97|2.39|0.99|2.37|0.97|0
1652753360000|2022-05-17 02:09:20|2.38|0.98|2.38|0.98|2.38|0.98|2.38|0.98|0
1652753370000|2022-05-17 02:09:30|2.39|0.99|2.39|0.99|2.39|0.99|2.39|0.99|0
1652753380000|2022-05-17 02:09:40|2.38|0.98|2.38|0.98|2.38|0.98|2.38|0.98|0
1652753390000|2022-05-17 02:09:50|2.39|0.99|2.39|0.99|2.39|0.99|2.39|0.99|0
1652753410000|2022-05-17 02:10:10|2.38|0.98|2.38|0.98|2.38|0.98|2.38|0.98|0
1652753440000|2022-05-17 02:10:40|2.39|0.99|2.39|0.99|2.39|0.99|2.39|0.99|0
1652753470000|2022-05-17 02:11:10|2.4|1|2.4|1|2.4|1|2.39|0.99|0
1652753480000|2022-05-17 02:11:20|2.39|0.99|2.39|0.99|2.39|0.99|2.39|0.99|0
1652753490000|2022-05-17 02:11:30|2.38|0.98|2.38|0.98|2.38|0.98|2.38|0.98|0
1652753500000|2022-05-17 02:11:40|2.39|0.99|2.39|0.99|2.39|0.99|2.38|0.98|0
1652753510000|2022-05-17 02:11:50|2.38|0.98|2.39|0.99|2.39|0.99|2.38|0.98|0
1652753520000|2022-05-17 02:12:00|2.38|0.98|2.39|0.99|2.39|0.99|2.38|0.98|0
1652753530000|2022-05-17 02:12:10|2.38|0.98|2.38|0.98|2.38|0.98|2.38|0.98|0
1652753550000|2022-05-17 02:12:30|2.39|0.99|2.39|0.99|2.39|0.99|2.39|0.99|0
1652753580000|2022-05-17 02:13:00|2.38|0.98|2.38|0.98|2.38|0.98|2.38|0.98|0
1652753590000|2022-05-17 02:13:10|2.39|0.99|2.38|0.98|2.39|0.99|2.38|0.98|0
1652753610000|2022-05-17 02:13:30|2.39|0.99|2.39|0.99|2.39|0.99|2.39|0.99|0
1652753630000|2022-05-17 02:13:50|2.38|0.98|2.38|0.98|2.38|0.98|2.38|0.98|0
1652753660000|2022-05-17 02:14:20|2.37|0.97|2.37|0.97|2.37|0.97|2.37|0.97|0
1652753670000|2022-05-17 02:14:30|2.36|0.96|2.36|0.96|2.36|0.96|2.36|0.96|0
1652753680000|2022-05-17 02:14:40|2.37|0.97|2.36|0.96|2.37|0.97|2.36|0.96|0
1652753690000|2022-05-17 02:14:50|2.37|0.97|2.37|0.97|2.37|0.97|2.36|0.96|0
1652753700000|2022-05-17 02:15:00|2.36|0.96|2.37|0.97|2.37|0.97|2.36|0.96|0
1652753710000|2022-05-17 02:15:10|2.36|0.96|2.36|0.96|2.37|0.97|2.36|0.96|0
1652753740000|2022-05-17 02:15:40|2.37|0.97|2.36|0.96|2.37|0.97|2.36|0.96|0
1652753760000|2022-05-17 02:16:00|2.35|0.95|2.32|0.92|2.36|0.96|2.32|0.92|0
1652753770000|2022-05-17 02:16:10|2.33|0.93|2.34|0.94|2.34|0.94|2.33|0.93|0
1652753810000|2022-05-17 02:16:50|2.33|0.93|2.34|0.94|2.34|0.94|2.33|0.93|0
1652753860000|2022-05-17 02:17:40|2.35|0.95|2.34|0.94|2.35|0.95|2.34|0.94|0
1652753880000|2022-05-17 02:18:00|2.33|0.93|2.34|0.94|2.34|0.94|2.33|0.93|0
1652753890000|2022-05-17 02:18:10|2.33|0.93|2.33|0.93|2.33|0.93|2.33|0.93|0
1652753900000|2022-05-17 02:18:20|2.34|0.94|2.34|0.94|2.34|0.94|2.34|0.94|0
1652753910000|2022-05-17 02:18:30|2.33|0.93|2.33|0.93|2.33|0.93|2.33|0.93|0
1652753920000|2022-05-17 02:18:40|2.32|0.92|2.31|0.91|2.32|0.92|2.31|0.91|0
1652753940000|2022-05-17 02:19:00|2.3|0.9|2.3|0.9|2.3|0.9|2.3|0.9|0
1652753970000|2022-05-17 02:19:30|2.31|0.91|2.31|0.91|2.31|0.91|2.31|0.91|0
1652753990000|2022-05-17 02:19:50|2.3|0.9|2.31|0.91|2.31|0.91|2.3|0.9|0
1652754000000|2022-05-17 02:20:00|2.3|0.9|2.3|0.9|2.3|0.9|2.3|0.9|0
1652754020000|2022-05-17 02:20:20|2.31|0.91|2.3|0.9|2.31|0.91|2.3|0.9|0
1652754030000|2022-05-17 02:20:30|2.31|0.91|2.31|0.91|2.31|0.91|2.31|0.91|0
1652754070000|2022-05-17 02:21:10|2.3|0.9|2.3|0.9|2.31|0.91|2.3|0.9|0
1652754100000|2022-05-17 02:21:40|2.29|0.89|2.29|0.89|2.29|0.89|2.29|0.89|0
1652754110000|2022-05-17 02:21:50|2.3|0.9|2.3|0.9|2.3|0.9|2.3|0.9|0
1652754130000|2022-05-17 02:22:10|2.29|0.89|2.29|0.89|2.29|0.89|2.29|0.89|0
1652754140000|2022-05-17 02:22:20|2.28|0.88|2.27|0.87|2.28|0.88|2.27|0.87|0
1652754150000|2022-05-17 02:22:30|2.26|0.86|2.27|0.87|2.27|0.87|2.26|0.86|0
1652754160000|2022-05-17 02:22:40|2.28|0.88|2.27|0.87|2.28|0.88|2.27|0.87|0
1652754170000|2022-05-17 02:22:50|2.26|0.86|2.26|0.86|2.26|0.86|2.26|0.86|0
1652754180000|2022-05-17 02:23:00|2.27|0.87|2.26|0.86|2.27|0.87|2.26|0.86|0
1652754220000|2022-05-17 02:23:40|2.25|0.85|2.26|0.86|2.26|0.86|2.25|0.85|0
1652754230000|2022-05-17 02:23:50|2.25|0.85|2.25|0.85|2.25|0.85|2.25|0.85|0
1652754250000|2022-05-17 02:24:10|2.26|0.86|2.26|0.86|2.26|0.86|2.26|0.86|0
1652754370000|2022-05-17 02:26:10|2.25|0.85|2.26|0.86|2.26|0.86|2.25|0.85|0
1652754420000|2022-05-17 02:27:00|2.27|0.87|2.27|0.87|2.27|0.87|2.26|0.86|0
1652754450000|2022-05-17 02:27:30|2.26|0.86|2.28|0.88|2.28|0.88|2.26|0.86|0
1652754460000|2022-05-17 02:27:40|2.27|0.87|2.27|0.87|2.27|0.87|2.27|0.87|0
1652754490000|2022-05-17 02:28:10|2.28|0.88|2.28|0.88|2.28|0.88|2.28|0.88|0
1652754500000|2022-05-17 02:28:20|2.27|0.87|2.28|0.88|2.28|0.88|2.27|0.87|0
1652754510000|2022-05-17 02:28:30|2.27|0.87|2.27|0.87|2.27|0.87|2.27|0.87|0
1652754520000|2022-05-17 02:28:40|2.26|0.86|2.26|0.86|2.26|0.86|2.26|0.86|0
1652754540000|2022-05-17 02:29:00|2.25|0.85|2.25|0.85|2.25|0.85|2.25|0.85|0
1652754550000|2022-05-17 02:29:10|2.26|0.86|2.25|0.85|2.26|0.86|2.25|0.85|0
1652754570000|2022-05-17 02:29:30|2.23|0.83|2.23|0.83|2.23|0.83|2.23|0.83|0
1652754590000|2022-05-17 02:29:50|2.22|0.82|2.24|0.84|2.24|0.84|2.22|0.82|0
1652754600000|2022-05-17 02:30:00|2.25|0.85|2.25|0.85|2.25|0.85|2.25|0.85|0
1652754610000|2022-05-17 02:30:10|2.24|0.84|2.24|0.84|2.24|0.84|2.24|0.84|0
1652754630000|2022-05-17 02:30:30|2.23|0.83|2.25|0.85|2.25|0.85|2.23|0.83|0
1652754640000|2022-05-17 02:30:40|2.24|0.84|2.24|0.84|2.24|0.84|2.24|0.84|0
1652754650000|2022-05-17 02:30:50|2.25|0.85|2.25|0.85|2.25|0.85|2.25|0.85|0
1652754660000|2022-05-17 02:31:00|2.24|0.84|2.25|0.85|2.25|0.85|2.24|0.84|0
1652754710000|2022-05-17 02:31:50|2.24|0.84|2.24|0.84|2.24|0.84|2.24|0.84|0
1652754720000|2022-05-17 02:32:00|2.25|0.85|2.25|0.85|2.25|0.85|2.25|0.85|0
1652754740000|2022-05-17 02:32:20|2.26|0.86|2.25|0.85|2.26|0.86|2.25|0.85|0
1652754770000|2022-05-17 02:32:50|2.24|0.84|2.24|0.84|2.24|0.84|2.24|0.84|0
1652754800000|2022-05-17 02:33:20|2.23|0.83|2.23|0.83|2.23|0.83|2.22|0.82|0
1652754810000|2022-05-17 02:33:30|2.22|0.82|2.22|0.82|2.22|0.82|2.22|0.82|0
1652754830000|2022-05-17 02:33:50|2.23|0.83|2.22|0.82|2.23|0.83|2.22|0.82|0
1652754850000|2022-05-17 02:34:10|2.21|0.81|2.22|0.82|2.22|0.82|2.21|0.81|0
1652754870000|2022-05-17 02:34:30|2.23|0.83|2.23|0.83|2.23|0.83|2.23|0.83|0
1652754900000|2022-05-17 02:35:00|2.24|0.84|2.24|0.84|2.24|0.84|2.24|0.84|0
1652754910000|2022-05-17 02:35:10|2.23|0.83|2.23|0.83|2.23|0.83|2.23|0.83|0
1652754920000|2022-05-17 02:35:20|2.24|0.84|2.24|0.84|2.24|0.84|2.24|0.84|0
1652754990000|2022-05-17 02:36:30|2.23|0.83|2.23|0.83|2.24|0.84|2.23|0.83|0
1652755000000|2022-05-17 02:36:40|2.24|0.84|2.23|0.83|2.24|0.84|2.23|0.83|0
1652755010000|2022-05-17 02:36:50|2.22|0.82|2.22|0.82|2.22|0.82|2.22|0.82|0
1652755020000|2022-05-17 02:37:00|2.23|0.83|2.23|0.83|2.23|0.83|2.23|0.83|0
1652755030000|2022-05-17 02:37:10|2.22|0.82|2.22|0.82|2.22|0.82|2.22|0.82|0
1652755090000|2022-05-17 02:38:10|2.23|0.83|2.23|0.83|2.23|0.83|2.23|0.83|0
1652755100000|2022-05-17 02:38:20|2.24|0.84|2.24|0.84|2.24|0.84|2.24|0.84|0
1652755110000|2022-05-17 02:38:30|2.23|0.83|2.23|0.83|2.23|0.83|2.23|0.83|0
1652755160000|2022-05-17 02:39:20|2.24|0.84|2.24|0.84|2.24|0.84|2.24|0.84|0
1652755170000|2022-05-17 02:39:30|2.25|0.85|2.25|0.85|2.25|0.85|2.25|0.85|0
1652755180000|2022-05-17 02:39:40|2.24|0.84|2.24|0.84|2.24|0.84|2.24|0.84|0
1652755190000|2022-05-17 02:39:50|2.23|0.83|2.24|0.84|2.24|0.84|2.23|0.83|0
1652755200000|2022-05-17 02:40:00|2.23|0.83|2.24|0.84|2.24|0.84|2.23|0.83|0
1652755210000|2022-05-17 02:40:10|2.23|0.83|2.23|0.83|2.23|0.83|2.23|0.83|0
1652755240000|2022-05-17 02:40:40|2.24|0.84|2.24|0.84|2.24|0.84|2.24|0.84|0
1652755340000|2022-05-17 02:42:20|2.25|0.85|2.25|0.85|2.25|0.85|2.25|0.85|0
1652755350000|2022-05-17 02:42:30|2.26|0.86|2.26|0.86|2.26|0.86|2.26|0.86|0
1652755380000|2022-05-17 02:43:00|2.25|0.85|2.25|0.85|2.25|0.85|2.25|0.85|0
1652755390000|2022-05-17 02:43:10|2.24|0.84|2.25|0.85|2.25|0.85|2.24|0.84|0
1652755400000|2022-05-17 02:43:20|2.26|0.86|2.25|0.85|2.26|0.86|2.25|0.85|0
1652755410000|2022-05-17 02:43:30|2.26|0.86|2.26|0.86|2.26|0.86|2.26|0.86|0
1652755420000|2022-05-17 02:43:40|2.25|0.85|2.25|0.85|2.25|0.85|2.25|0.85|0
1652755440000|2022-05-17 02:44:00|2.26|0.86|2.26|0.86|2.26|0.86|2.26|0.86|0
1652755460000|2022-05-17 02:44:20|2.27|0.87|2.27|0.87|2.27|0.87|2.27|0.87|0
1652755480000|2022-05-17 02:44:40|2.28|0.88|2.27|0.87|2.28|0.88|2.27|0.87|0
1652755500000|2022-05-17 02:45:00|2.26|0.86|2.27|0.87|2.27|0.87|2.26|0.86|0
1652755510000|2022-05-17 02:45:10|2.26|0.86|2.26|0.86|2.26|0.86|2.26|0.86|0
1652755530000|2022-05-17 02:45:30|2.25|0.85|2.25|0.85|2.25|0.85|2.25|0.85|0
1652755540000|2022-05-17 02:45:40|2.24|0.84|2.24|0.84|2.24|0.84|2.24|0.84|0
1652755550000|2022-05-17 02:45:50|2.25|0.85|2.25|0.85|2.25|0.85|2.25|0.85|0
1652755570000|2022-05-17 02:46:10|2.24|0.84|2.24|0.84|2.24|0.84|2.24|0.84|0
1652755580000|2022-05-17 02:46:20|2.25|0.85|2.25|0.85|2.25|0.85|2.25|0.85|0
1652755590000|2022-05-17 02:46:30|2.26|0.86|2.27|0.87|2.27|0.87|2.26|0.86|0
1652755600000|2022-05-17 02:46:40|2.26|0.86|2.27|0.87|2.27|0.87|2.26|0.86|0
1652755610000|2022-05-17 02:46:50|2.26|0.86|2.26|0.86|2.26|0.86|2.26|0.86|0
1652755630000|2022-05-17 02:47:10|2.25|0.85|2.25|0.85|2.25|0.85|2.25|0.85|0
1652755640000|2022-05-17 02:47:20|2.26|0.86|2.26|0.86|2.26|0.86|2.26|0.86|0
1652755670000|2022-05-17 02:47:50|2.25|0.85|2.25|0.85|2.25|0.85|2.25|0.85|0
1652755690000|2022-05-17 02:48:10|2.26|0.86|2.26|0.86|2.26|0.86|2.26|0.86|0
1652755710000|2022-05-17 02:48:30|2.25|0.85|2.25|0.85|2.25|0.85|2.25|0.85|0
1652755720000|2022-05-17 02:48:40|2.24|0.84|2.25|0.85|2.25|0.85|2.24|0.84|0
1652755740000|2022-05-17 02:49:00|2.26|0.86|2.26|0.86|2.26|0.86|2.26|0.86|0
1652755820000|2022-05-17 02:50:20|2.25|0.85|2.25|0.85|2.25|0.85|2.25|0.85|0
1652755830000|2022-05-17 02:50:30|2.26|0.86|2.25|0.85|2.26|0.86|2.25|0.85|0
1652755840000|2022-05-17 02:50:40|2.26|0.86|2.26|0.86|2.26|0.86|2.25|0.85|0
1652755850000|2022-05-17 02:50:50|2.25|0.85|2.25|0.85|2.25|0.85|2.25|0.85|0
1652755880000|2022-05-17 02:51:20|2.24|0.84|2.24|0.84|2.24|0.84|2.24|0.84|0
1652755890000|2022-05-17 02:51:30|2.23|0.83|2.23|0.83|2.23|0.83|2.23|0.83|0
1652755930000|2022-05-17 02:52:10|2.22|0.82|2.2|0.8|2.22|0.82|2.2|0.8|0
1652755940000|2022-05-17 02:52:20|2.21|0.81|2.21|0.81|2.21|0.81|2.21|0.81|0
1652755960000|2022-05-17 02:52:40|2.2|0.8|2.2|0.8|2.2|0.8|2.2|0.8|0
1652755970000|2022-05-17 02:52:50|2.19|0.79|2.21|0.81|2.21|0.81|2.19|0.79|0
1652755980000|2022-05-17 02:53:00|2.22|0.82|2.22|0.82|2.22|0.82|2.22|0.82|0
1652755990000|2022-05-17 02:53:10|2.21|0.81|2.21|0.81|2.21|0.81|2.21|0.81|0
1652756000000|2022-05-17 02:53:20|2.2|0.8|2.2|0.8|2.2|0.8|2.2|0.8|0
1652756040000|2022-05-17 02:54:00|2.21|0.81|2.21|0.81|2.21|0.81|2.21|0.81|0
1652756060000|2022-05-17 02:54:20|2.2|0.8|2.2|0.8|2.2|0.8|2.2|0.8|0
1652756070000|2022-05-17 02:54:30|2.21|0.81|2.21|0.81|2.21|0.81|2.21|0.81|0
1652756090000|2022-05-17 02:54:50|2.2|0.8|2.2|0.8|2.2|0.8|2.2|0.8|0
1652756130000|2022-05-17 02:55:30|2.21|0.81|2.21|0.81|2.21|0.81|2.21|0.81|0
1652756140000|2022-05-17 02:55:40|2.22|0.82|2.21|0.81|2.22|0.82|2.21|0.81|0
1652756190000|2022-05-17 02:56:30|2.22|0.82|2.21|0.81|2.22|0.82|2.21|0.81|0
1652756320000|2022-05-17 02:58:40|2.22|0.82|2.22|0.82|2.22|0.82|2.21|0.81|0
1652756330000|2022-05-17 02:58:50|2.21|0.81|2.21|0.81|2.21|0.81|2.21|0.81|0
1652756380000|2022-05-17 02:59:40|2.22|0.82|2.22|0.82|2.22|0.82|2.22|0.82|0
1652756400000|2022-05-17 03:00:00|2.23|0.83|2.23|0.83|2.24|0.84|2.23|0.83|0
1652756410000|2022-05-17 03:00:10|2.24|0.84|2.23|0.83|2.24|0.84|2.23|0.83|0
1652756420000|2022-05-17 03:00:20|2.24|0.84|2.24|0.84|2.24|0.84|2.24|0.84|0
1652756440000|2022-05-17 03:00:40|2.23|0.83|2.24|0.84|2.24|0.84|2.23|0.83|0
1652756460000|2022-05-17 03:01:00|2.25|0.85|2.25|0.85|2.25|0.85|2.25|0.85|0
1652756470000|2022-05-17 03:01:10|2.24|0.84|2.24|0.84|2.24|0.84|2.24|0.84|0
1652756480000|2022-05-17 03:01:20|2.23|0.83|2.23|0.83|2.23|0.83|2.23|0.83|0
1652756490000|2022-05-17 03:01:30|2.24|0.84|2.24|0.84|2.24|0.84|2.24|0.84|0
1652756500000|2022-05-17 03:01:40|2.23|0.83|2.23|0.83|2.23|0.83|2.23|0.83|0
1652756520000|2022-05-17 03:02:00|2.22|0.82|2.22|0.82|2.23|0.83|2.22|0.82|0
1652756530000|2022-05-17 03:02:10|2.23|0.83|2.23|0.83|2.23|0.83|2.23|0.83|0
1652756540000|2022-05-17 03:02:20|2.22|0.82|2.22|0.82|2.22|0.82|2.22|0.82|0
1652756550000|2022-05-17 03:02:30|2.21|0.81|2.21|0.81|2.21|0.81|2.21|0.81|0
1652756560000|2022-05-17 03:02:40|2.22|0.82|2.21|0.81|2.22|0.82|2.21|0.81|0
1652756570000|2022-05-17 03:02:50|2.2|0.8|2.22|0.82|2.22|0.82|2.2|0.8|0
1652756640000|2022-05-17 03:04:00|2.21|0.81|2.23|0.83|2.23|0.83|2.21|0.81|0
1652756660000|2022-05-17 03:04:20|2.24|0.84|2.24|0.84|2.24|0.84|2.24|0.84|0
1652756690000|2022-05-17 03:04:50|2.25|0.85|2.25|0.85|2.25|0.85|2.25|0.85|0
1652756700000|2022-05-17 03:05:00|2.24|0.84|2.25|0.85|2.25|0.85|2.24|0.84|0
1652756710000|2022-05-17 03:05:10|2.26|0.86|2.26|0.86|2.27|0.87|2.26|0.86|0
1652756720000|2022-05-17 03:05:20|2.25|0.85|2.25|0.85|2.25|0.85|2.25|0.85|0
1652756730000|2022-05-17 03:05:30|2.24|0.84|2.25|0.85|2.25|0.85|2.24|0.84|0
1652756740000|2022-05-17 03:05:40|2.26|0.86|2.26|0.86|2.26|0.86|2.26|0.86|0
1652756770000|2022-05-17 03:06:10|2.25|0.85|2.25|0.85|2.25|0.85|2.25|0.85|0
1652756780000|2022-05-17 03:06:20|2.24|0.84|2.24|0.84|2.24|0.84|2.24|0.84|0
1652756800000|2022-05-17 03:06:40|2.25|0.85|2.25|0.85|2.25|0.85|2.25|0.85|0
1652756810000|2022-05-17 03:06:50|2.24|0.84|2.24|0.84|2.24|0.84|2.24|0.84|0
1652756830000|2022-05-17 03:07:10|2.25|0.85|2.25|0.85|2.25|0.85|2.25|0.85|0
1652756850000|2022-05-17 03:07:30|2.24|0.84|2.25|0.85|2.25|0.85|2.24|0.84|0
1652756860000|2022-05-17 03:07:40|2.24|0.84|2.24|0.84|2.24|0.84|2.24|0.84|0
1652756870000|2022-05-17 03:07:50|2.25|0.85|2.24|0.84|2.25|0.85|2.24|0.84|0
1652756880000|2022-05-17 03:08:00|2.25|0.85|2.25|0.85|2.25|0.85|2.25|0.85|0
1652756930000|2022-05-17 03:08:50|2.24|0.84|2.25|0.85|2.25|0.85|2.24|0.84|0
1652756940000|2022-05-17 03:09:00|2.24|0.84|2.24|0.84|2.24|0.84|2.24|0.84|0
1652756950000|2022-05-17 03:09:10|2.25|0.85|2.25|0.85|2.25|0.85|2.25|0.85|0
1652756990000|2022-05-17 03:09:50|2.26|0.86|2.25|0.85|2.26|0.86|2.25|0.85|0
1652757000000|2022-05-17 03:10:00|2.26|0.86|2.26|0.86|2.26|0.86|2.26|0.86|0
1652757020000|2022-05-17 03:10:20|2.27|0.87|2.26|0.86|2.27|0.87|2.26|0.86|0
1652757030000|2022-05-17 03:10:30|2.27|0.87|2.27|0.87|2.27|0.87|2.27|0.87|0
1652757040000|2022-05-17 03:10:40|2.26|0.86|2.27|0.87|2.27|0.87|2.26|0.86|0
1652757050000|2022-05-17 03:10:50|2.26|0.86|2.27|0.87|2.27|0.87|2.26|0.86|0
1652757080000|2022-05-17 03:11:20|2.26|0.86|2.26|0.86|2.26|0.86|2.26|0.86|0
1652757090000|2022-05-17 03:11:30|2.27|0.87|2.26|0.86|2.27|0.87|2.26|0.86|0
1652757150000|2022-05-17 03:12:30|2.25|0.85|2.25|0.85|2.25|0.85|2.25|0.85|0
1652757160000|2022-05-17 03:12:40|2.26|0.86|2.26|0.86|2.26|0.86|2.26|0.86|0
1652757170000|2022-05-17 03:12:50|2.25|0.85|2.25|0.85|2.25|0.85|2.25|0.85|0
1652757220000|2022-05-17 03:13:40|2.24|0.84|2.24|0.84|2.24|0.84|2.24|0.84|0
1652757230000|2022-05-17 03:13:50|2.23|0.83|2.24|0.84|2.24|0.84|2.23|0.83|0
1652757260000|2022-05-17 03:14:20|2.25|0.85|2.25|0.85|2.25|0.85|2.25|0.85|0
1652757280000|2022-05-17 03:14:40|2.26|0.86|2.26|0.86|2.26|0.86|2.26|0.86|0
1652757320000|2022-05-17 03:15:20|2.25|0.85|2.25|0.85|2.26|0.86|2.25|0.85|0
1652757330000|2022-05-17 03:15:30|2.26|0.86|2.26|0.86|2.26|0.86|2.25|0.85|0
1652757340000|2022-05-17 03:15:40|2.25|0.85|2.25|0.85|2.25|0.85|2.25|0.85|0
1652757370000|2022-05-17 03:16:10|2.26|0.86|2.25|0.85|2.26|0.86|2.25|0.85|0
1652757390000|2022-05-17 03:16:30|2.26|0.86|2.26|0.86|2.26|0.86|2.26|0.86|0
1652757430000|2022-05-17 03:17:10|2.25|0.85|2.25|0.85|2.25|0.85|2.25|0.85|0
1652757450000|2022-05-17 03:17:30|2.26|0.86|2.26|0.86|2.26|0.86|2.26|0.86|0
1652757460000|2022-05-17 03:17:40|2.25|0.85|2.26|0.86|2.26|0.86|2.25|0.85|0
1652757480000|2022-05-17 03:18:00|2.25|0.85|2.24|0.84|2.25|0.85|2.24|0.84|0
1652757490000|2022-05-17 03:18:10|2.25|0.85|2.24|0.84|2.25|0.85|2.24|0.84|0
1652757500000|2022-05-17 03:18:20|2.25|0.85|2.24|0.84|2.25|0.85|2.24|0.84|0
1652757520000|2022-05-17 03:18:40|2.23|0.83|2.23|0.83|2.23|0.83|2.23|0.83|0
1652757530000|2022-05-17 03:18:50|2.24|0.84|2.23|0.83|2.24|0.84|2.23|0.83|0
1652757540000|2022-05-17 03:19:00|2.24|0.84|2.23|0.83|2.24|0.84|2.23|0.83|0
1652757550000|2022-05-17 03:19:10|2.24|0.84|2.24|0.84|2.24|0.84|2.24|0.84|0
1652757560000|2022-05-17 03:19:20|2.23|0.83|2.23|0.83|2.23|0.83|2.23|0.83|0
1652757570000|2022-05-17 03:19:30|2.24|0.84|2.23|0.83|2.24|0.84|2.23|0.83|0
1652757580000|2022-05-17 03:19:40|2.24|0.84|2.24|0.84|2.24|0.84|2.24|0.84|0
1652757590000|2022-05-17 03:19:50|2.23|0.83|2.23|0.83|2.23|0.83|2.23|0.83|0
1652757600000|2022-05-17 03:20:00|2.24|0.84|2.24|0.84|2.24|0.84|2.24|0.84|0
1652757620000|2022-05-17 03:20:20|2.23|0.83|2.24|0.84|2.24|0.84|2.23|0.83|0
1652757640000|2022-05-17 03:20:40|2.23|0.83|2.23|0.83|2.24|0.84|2.23|0.83|0
1652757670000|2022-05-17 03:21:10|2.24|0.84|2.24|0.84|2.24|0.84|2.24|0.84|0
1652757690000|2022-05-17 03:21:30|2.25|0.85|2.25|0.85|2.25|0.85|2.25|0.85|0
1652757700000|2022-05-17 03:21:40|2.24|0.84|2.24|0.84|2.24|0.84|2.24|0.84|0
1652757710000|2022-05-17 03:21:50|2.25|0.85|2.25|0.85|2.25|0.85|2.25|0.85|0
1652757720000|2022-05-17 03:22:00|2.24|0.84|2.25|0.85|2.25|0.85|2.24|0.84|0
1652757730000|2022-05-17 03:22:10|2.24|0.84|2.25|0.85|2.25|0.85|2.24|0.84|0
1652757750000|2022-05-17 03:22:30|2.24|0.84|2.24|0.84|2.24|0.84|2.24|0.84|0
1652757770000|2022-05-17 03:22:50|2.25|0.85|2.25|0.85|2.25|0.85|2.25|0.85|0
1652757780000|2022-05-17 03:23:00|2.26|0.86|2.26|0.86|2.26|0.86|2.26|0.86|0
1652757800000|2022-05-17 03:23:20|2.25|0.85|2.26|0.86|2.26|0.86|2.25|0.85|0
1652757810000|2022-05-17 03:23:30|2.27|0.87|2.27|0.87|2.27|0.87|2.27|0.87|0
1652757820000|2022-05-17 03:23:40|2.26|0.86|2.26|0.86|2.26|0.86|2.26|0.86|0
1652757840000|2022-05-17 03:24:00|2.27|0.87|2.27|0.87|2.27|0.87|2.27|0.87|0
1652757850000|2022-05-17 03:24:10|2.26|0.86|2.27|0.87|2.27|0.87|2.26|0.86|0
1652757890000|2022-05-17 03:24:50|2.26|0.86|2.25|0.85|2.27|0.87|2.25|0.85|0
1652757900000|2022-05-17 03:25:00|2.26|0.86|2.26|0.86|2.26|0.86|2.26|0.86|0
1652757920000|2022-05-17 03:25:20|2.25|0.85|2.25|0.85|2.25|0.85|2.25|0.85|0
1652757930000|2022-05-17 03:25:30|2.26|0.86|2.26|0.86|2.26|0.86|2.26|0.86|0
1652757940000|2022-05-17 03:25:40|2.27|0.87|2.27|0.87|2.27|0.87|2.27|0.87|0
1652757950000|2022-05-17 03:25:50|2.26|0.86|2.26|0.86|2.27|0.87|2.26|0.86|0
1652757960000|2022-05-17 03:26:00|2.25|0.85|2.26|0.86|2.26|0.86|2.25|0.85|0
1652757970000|2022-05-17 03:26:10|2.25|0.85|2.26|0.86|2.26|0.86|2.25|0.85|0
1652758070000|2022-05-17 03:27:50|2.27|0.87|2.27|0.87|2.27|0.87|2.27|0.87|0
1652758080000|2022-05-17 03:28:00|2.26|0.86|2.26|0.86|2.26|0.86|2.26|0.86|0
1652758090000|2022-05-17 03:28:10|2.27|0.87|2.27|0.87|2.27|0.87|2.27|0.87|0
1652758100000|2022-05-17 03:28:20|2.26|0.86|2.26|0.86|2.26|0.86|2.26|0.86|0
1652758110000|2022-05-17 03:28:30|2.27|0.87|2.28|0.88|2.28|0.88|2.27|0.87|0
1652758120000|2022-05-17 03:28:40|2.27|0.87|2.28|0.88|2.28|0.88|2.27|0.87|0
1652758130000|2022-05-17 03:28:50|2.27|0.87|2.28|0.88|2.28|0.88|2.27|0.87|0
1652758140000|2022-05-17 03:29:00|2.27|0.87|2.27|0.87|2.27|0.87|2.27|0.87|0
1652758160000|2022-05-17 03:29:20|2.28|0.88|2.27|0.87|2.28|0.88|2.27|0.87|0
1652758170000|2022-05-17 03:29:30|2.28|0.88|2.28|0.88|2.28|0.88|2.28|0.88|0
1652758190000|2022-05-17 03:29:50|2.29|0.89|2.29|0.89|2.29|0.89|2.29|0.89|0
1652758200000|2022-05-17 03:30:00|2.3|0.9|2.29|0.89|2.3|0.9|2.29|0.89|0
1652758220000|2022-05-17 03:30:20|2.28|0.88|2.28|0.88|2.28|0.88|2.28|0.88|0
1652758250000|2022-05-17 03:30:50|2.27|0.87|2.27|0.87|2.27|0.87|2.27|0.87|0
1652758260000|2022-05-17 03:31:00|2.28|0.88|2.28|0.88|2.28|0.88|2.28|0.88|0
1652758270000|2022-05-17 03:31:10|2.27|0.87|2.28|0.88|2.28|0.88|2.27|0.87|0
1652758290000|2022-05-17 03:31:30|2.27|0.87|2.27|0.87|2.27|0.87|2.27|0.87|0
1652758300000|2022-05-17 03:31:40|2.28|0.88|2.28|0.88|2.28|0.88|2.28|0.88|0
1652758310000|2022-05-17 03:31:50|2.27|0.87|2.27|0.87|2.27|0.87|2.27|0.87|0
1652758340000|2022-05-17 03:32:20|2.28|0.88|2.28|0.88|2.28|0.88|2.27|0.87|0
1652758350000|2022-05-17 03:32:30|2.27|0.87|2.28|0.88|2.28|0.88|2.27|0.87|0
1652758370000|2022-05-17 03:32:50|2.27|0.87|2.28|0.88|2.28|0.88|2.27|0.87|0
1652758380000|2022-05-17 03:33:00|2.27|0.87|2.28|0.88|2.28|0.88|2.27|0.87|0
1652758390000|2022-05-17 03:33:10|2.27|0.87|2.27|0.87|2.27|0.87|2.27|0.87|0
1652758420000|2022-05-17 03:33:40|2.28|0.88|2.28|0.88|2.28|0.88|2.28|0.88|0
1652758430000|2022-05-17 03:33:50|2.29|0.89|2.29|0.89|2.29|0.89|2.29|0.89|0
1652758470000|2022-05-17 03:34:30|2.3|0.9|2.29|0.89|2.3|0.9|2.29|0.89|0
1652758480000|2022-05-17 03:34:40|2.28|0.88|2.29|0.89|2.29|0.89|2.28|0.88|0
1652758490000|2022-05-17 03:34:50|2.28|0.88|2.29|0.89|2.29|0.89|2.28|0.88|0
1652758500000|2022-05-17 03:35:00|2.28|0.88|2.29|0.89|2.29|0.89|2.28|0.88|0
1652758520000|2022-05-17 03:35:20|2.28|0.88|2.28|0.88|2.29|0.89|2.28|0.88|0
1652758530000|2022-05-17 03:35:30|2.29|0.89|2.28|0.88|2.29|0.89|2.28|0.88|0
1652758610000|2022-05-17 03:36:50|2.27|0.87|2.27|0.87|2.27|0.87|2.27|0.87|0
1652758620000|2022-05-17 03:37:00|2.28|0.88|2.27|0.87|2.28|0.88|2.27|0.87|0
1652758630000|2022-05-17 03:37:10|2.28|0.88|2.28|0.88|2.28|0.88|2.28|0.88|0
1652758640000|2022-05-17 03:37:20|2.27|0.87|2.28|0.88|2.28|0.88|2.27|0.87|0
1652758700000|2022-05-17 03:38:20|2.29|0.89|2.28|0.88|2.29|0.89|2.28|0.88|0
1652758710000|2022-05-17 03:38:30|2.29|0.89|2.29|0.89|2.29|0.89|2.29|0.89|0
1652758730000|2022-05-17 03:38:50|2.28|0.88|2.28|0.88|2.28|0.88|2.28|0.88|0
1652758740000|2022-05-17 03:39:00|2.29|0.89|2.29|0.89|2.29|0.89|2.28|0.88|0
1652758780000|2022-05-17 03:39:40|2.3|0.9|2.3|0.9|2.3|0.9|2.3|0.9|0
1652758790000|2022-05-17 03:39:50|2.29|0.89|2.29|0.89|2.29|0.89|2.29|0.89|0
1652758840000|2022-05-17 03:40:40|2.3|0.9|2.3|0.9|2.3|0.9|2.3|0.9|0
1652758860000|2022-05-17 03:41:00|2.29|0.89|2.29|0.89|2.29|0.89|2.29|0.89|0
1652758880000|2022-05-17 03:41:20|2.28|0.88|2.28|0.88|2.28|0.88|2.28|0.88|0
1652758890000|2022-05-17 03:41:30|2.29|0.89|2.29|0.89|2.29|0.89|2.29|0.89|0
1652758920000|2022-05-17 03:42:00|2.28|0.88|2.28|0.88|2.28|0.88|2.28|0.88|0
1652758930000|2022-05-17 03:42:10|2.29|0.89|2.3|0.9|2.3|0.9|2.29|0.89|0
1652758940000|2022-05-17 03:42:20|2.29|0.89|2.29|0.89|2.3|0.9|2.29|0.89|0
1652758950000|2022-05-17 03:42:30|2.3|0.9|2.3|0.9|2.3|0.9|2.3|0.9|0
1652759000000|2022-05-17 03:43:20|2.29|0.89|2.29|0.89|2.29|0.89|2.29|0.89|0
1652759010000|2022-05-17 03:43:30|2.3|0.9|2.3|0.9|2.3|0.9|2.3|0.9|0
1652759030000|2022-05-17 03:43:50|2.31|0.91|2.31|0.91|2.31|0.91|2.3|0.9|0
1652759040000|2022-05-17 03:44:00|2.3|0.9|2.3|0.9|2.3|0.9|2.3|0.9|0
1652759080000|2022-05-17 03:44:40|2.31|0.91|2.31|0.91|2.31|0.91|2.31|0.91|0
1652759090000|2022-05-17 03:44:50|2.3|0.9|2.3|0.9|2.3|0.9|2.3|0.9|0
1652759100000|2022-05-17 03:45:00|2.31|0.91|2.31|0.91|2.31|0.91|2.31|0.91|0
1652759110000|2022-05-17 03:45:10|2.3|0.9|2.3|0.9|2.31|0.91|2.3|0.9|0
1652759130000|2022-05-17 03:45:30|2.31|0.91|2.31|0.91|2.31|0.91|2.31|0.91|0
1652759140000|2022-05-17 03:45:40|2.3|0.9|2.3|0.9|2.3|0.9|2.3|0.9|0
1652759150000|2022-05-17 03:45:50|2.31|0.91|2.31|0.91|2.31|0.91|2.3|0.9|0
1652759160000|2022-05-17 03:46:00|2.3|0.9|2.3|0.9|2.3|0.9|2.3|0.9|0
1652759180000|2022-05-17 03:46:20|2.31|0.91|2.31|0.91|2.31|0.91|2.31|0.91|0
1652759190000|2022-05-17 03:46:30|2.3|0.9|2.31|0.91|2.31|0.91|2.3|0.9|0
1652759200000|2022-05-17 03:46:40|2.32|0.92|2.32|0.92|2.32|0.92|2.32|0.92|0
1652759210000|2022-05-17 03:46:50|2.31|0.91|2.3|0.9|2.31|0.91|2.3|0.9|0
1652759220000|2022-05-17 03:47:00|2.31|0.91|2.31|0.91|2.31|0.91|2.31|0.91|0
1652759230000|2022-05-17 03:47:10|2.3|0.9|2.3|0.9|2.3|0.9|2.3|0.9|0
1652759380000|2022-05-17 03:49:40|2.31|0.91|2.31|0.91|2.31|0.91|2.31|0.91|0
1652759390000|2022-05-17 03:49:50|2.32|0.92|2.31|0.91|2.32|0.92|2.31|0.91|0
1652759410000|2022-05-17 03:50:10|2.32|0.92|2.32|0.92|2.32|0.92|2.32|0.92|0
1652759420000|2022-05-17 03:50:20|2.31|0.91|2.32|0.92|2.32|0.92|2.31|0.91|0
1652759440000|2022-05-17 03:50:40|2.31|0.91|2.31|0.91|2.31|0.91|2.31|0.91|0
1652759450000|2022-05-17 03:50:50|2.3|0.9|2.3|0.9|2.3|0.9|2.3|0.9|0
1652759460000|2022-05-17 03:51:00|2.31|0.91|2.31|0.91|2.31|0.91|2.31|0.91|0
1652759480000|2022-05-17 03:51:20|2.3|0.9|2.3|0.9|2.3|0.9|2.3|0.9|0
1652759490000|2022-05-17 03:51:30|2.31|0.91|2.31|0.91|2.31|0.91|2.31|0.91|0
1652759520000|2022-05-17 03:52:00|2.3|0.9|2.3|0.9|2.3|0.9|2.3|0.9|0
1652759530000|2022-05-17 03:52:10|2.29|0.89|2.3|0.9|2.3|0.9|2.29|0.89|0
1652759550000|2022-05-17 03:52:30|2.31|0.91|2.31|0.91|2.31|0.91|2.31|0.91|0
1652759590000|2022-05-17 03:53:10|2.3|0.9|2.3|0.9|2.3|0.9|2.3|0.9|0
1652759600000|2022-05-17 03:53:20|2.31|0.91|2.31|0.91|2.31|0.91|2.3|0.9|0
1652759620000|2022-05-17 03:53:40|2.3|0.9|2.31|0.91|2.31|0.91|2.3|0.9|0
1652759630000|2022-05-17 03:53:50|2.3|0.9|2.3|0.9|2.3|0.9|2.3|0.9|0
1652759660000|2022-05-17 03:54:20|2.29|0.89|2.3|0.9|2.3|0.9|2.29|0.89|0
1652759690000|2022-05-17 03:54:50|2.29|0.89|2.29|0.89|2.29|0.89|2.29|0.89|0
1652759770000|2022-05-17 03:56:10|2.28|0.88|2.28|0.88|2.28|0.88|2.28|0.88|0
1652759780000|2022-05-17 03:56:20|2.29|0.89|2.29|0.89|2.29|0.89|2.29|0.89|0
1652759790000|2022-05-17 03:56:30|2.28|0.88|2.28|0.88|2.28|0.88|2.28|0.88|0
1652759800000|2022-05-17 03:56:40|2.29|0.89|2.29|0.89|2.29|0.89|2.29|0.89|0
1652759830000|2022-05-17 03:57:10|2.3|0.9|2.3|0.9|2.3|0.9|2.3|0.9|0
1652759840000|2022-05-17 03:57:20|2.29|0.89|2.29|0.89|2.29|0.89|2.29|0.89|0
1652759870000|2022-05-17 03:57:50|2.28|0.88|2.28|0.88|2.28|0.88|2.28|0.88|0
1652759910000|2022-05-17 03:58:30|2.27|0.87|2.28|0.88|2.28|0.88|2.27|0.87|0
1652759940000|2022-05-17 03:59:00|2.27|0.87|2.27|0.87|2.27|0.87|2.27|0.87|0
1652759970000|2022-05-17 03:59:30|2.28|0.88|2.28|0.88|2.28|0.88|2.27|0.87|0
1652760010000|2022-05-17 04:00:10|2.29|0.89|2.29|0.89|2.29|0.89|2.29|0.89|0
1652760020000|2022-05-17 04:00:20|2.28|0.88|2.28|0.88|2.29|0.89|2.28|0.88|0
1652760050000|2022-05-17 04:00:50|2.29|0.89|2.29|0.89|2.29|0.89|2.29|0.89|0
1652760060000|2022-05-17 04:01:00|2.28|0.88|2.28|0.88|2.28|0.88|2.28|0.88|0
1652760070000|2022-05-17 04:01:10|2.29|0.89|2.28|0.88|2.29|0.89|2.28|0.88|0
1652760080000|2022-05-17 04:01:20|2.27|0.87|2.27|0.87|2.27|0.87|2.27|0.87|0
1652760090000|2022-05-17 04:01:30|2.28|0.88|2.28|0.88|2.28|0.88|2.28|0.88|0
1652760140000|2022-05-17 04:02:20|2.29|0.89|2.29|0.89|2.29|0.89|2.29|0.89|0
1652760210000|2022-05-17 04:03:30|2.3|0.9|2.29|0.89|2.3|0.9|2.29|0.89|0
1652760220000|2022-05-17 04:03:40|2.28|0.88|2.28|0.88|2.28|0.88|2.28|0.88|0
1652760240000|2022-05-17 04:04:00|2.29|0.89|2.29|0.89|2.29|0.89|2.29|0.89|0
1652760280000|2022-05-17 04:04:40|2.28|0.88|2.28|0.88|2.28|0.88|2.28|0.88|0
1652760290000|2022-05-17 04:04:50|2.29|0.89|2.29|0.89|2.29|0.89|2.29|0.89|0
1652760350000|2022-05-17 04:05:50|2.3|0.9|2.3|0.9|2.3|0.9|2.3|0.9|0
1652760360000|2022-05-17 04:06:00|2.31|0.91|2.31|0.91|2.31|0.91|2.31|0.91|0
1652760370000|2022-05-17 04:06:10|2.3|0.9|2.3|0.9|2.3|0.9|2.3|0.9|0
1652760380000|2022-05-17 04:06:20|2.31|0.91|2.31|0.91|2.31|0.91|2.31|0.91|0
1652760430000|2022-05-17 04:07:10|2.3|0.9|2.3|0.9|2.3|0.9|2.3|0.9|0
1652760460000|2022-05-17 04:07:40|2.31|0.91|2.31|0.91|2.31|0.91|2.31|0.91|0
1652760490000|2022-05-17 04:08:10|2.3|0.9|2.3|0.9|2.3|0.9|2.3|0.9|0
1652760510000|2022-05-17 04:08:30|2.31|0.91|2.3|0.9|2.31|0.91|2.3|0.9|0
1652760520000|2022-05-17 04:08:40|2.31|0.91|2.31|0.91|2.31|0.91|2.31|0.91|0
1652760540000|2022-05-17 04:09:00|2.32|0.92|2.31|0.91|2.32|0.92|2.31|0.91|0
1652760560000|2022-05-17 04:09:20|2.32|0.92|2.31|0.91|2.32|0.92|2.31|0.91|0
1652760570000|2022-05-17 04:09:30|2.32|0.92|2.32|0.92|2.32|0.92|2.32|0.92|0
1652760630000|2022-05-17 04:10:30|2.31|0.91|2.31|0.91|2.31|0.91|2.31|0.91|0
1652760640000|2022-05-17 04:10:40|2.3|0.9|2.3|0.9|2.3|0.9|2.3|0.9|0
1652760710000|2022-05-17 04:11:50|2.31|0.91|2.31|0.91|2.31|0.91|2.3|0.9|0
1652760720000|2022-05-17 04:12:00|2.3|0.9|2.3|0.9|2.3|0.9|2.3|0.9|0
1652760730000|2022-05-17 04:12:10|2.31|0.91|2.32|0.92|2.32|0.92|2.31|0.91|0
1652760770000|2022-05-17 04:12:50|2.33|0.93|2.34|0.94|2.34|0.94|2.32|0.92|0
1652760790000|2022-05-17 04:13:10|2.33|0.93|2.33|0.93|2.34|0.94|2.33|0.93|0
1652760890000|2022-05-17 04:14:50|2.34|0.94|2.33|0.93|2.34|0.94|2.33|0.93|0
1652760910000|2022-05-17 04:15:10|2.32|0.92|2.32|0.92|2.32|0.92|2.32|0.92|0
1652760960000|2022-05-17 04:16:00|2.33|0.93|2.33|0.93|2.33|0.93|2.33|0.93|0
1652760970000|2022-05-17 04:16:10|2.32|0.92|2.32|0.92|2.32|0.92|2.32|0.92|0
1652761010000|2022-05-17 04:16:50|2.33|0.93|2.33|0.93|2.34|0.94|2.33|0.93|0
1652761020000|2022-05-17 04:17:00|2.32|0.92|2.32|0.92|2.32|0.92|2.32|0.92|0
1652761040000|2022-05-17 04:17:20|2.33|0.93|2.32|0.92|2.33|0.93|2.32|0.92|0
1652761070000|2022-05-17 04:17:50|2.33|0.93|2.33|0.93|2.33|0.93|2.33|0.93|0
1652761100000|2022-05-17 04:18:20|2.34|0.94|2.35|0.95|2.35|0.95|2.34|0.94|0
1652761120000|2022-05-17 04:18:40|2.34|0.94|2.34|0.94|2.34|0.94|2.34|0.94|0
1652761130000|2022-05-17 04:18:50|2.35|0.95|2.35|0.95|2.35|0.95|2.35|0.95|0
1652761140000|2022-05-17 04:19:00|2.34|0.94|2.35|0.95|2.35|0.95|2.34|0.94|0
1652761210000|2022-05-17 04:20:10|2.36|0.96|2.36|0.96|2.36|0.96|2.36|0.96|0
1652761250000|2022-05-17 04:20:50|2.35|0.95|2.34|0.94|2.35|0.95|2.34|0.94|0
1652761280000|2022-05-17 04:21:20|2.35|0.95|2.34|0.94|2.35|0.95|2.34|0.94|0
1652761330000|2022-05-17 04:22:10|2.35|0.95|2.34|0.94|2.35|0.95|2.34|0.94|0
1652761340000|2022-05-17 04:22:20|2.33|0.93|2.34|0.94|2.34|0.94|2.33|0.93|0
1652761360000|2022-05-17 04:22:40|2.33|0.93|2.33|0.93|2.33|0.93|2.33|0.93|0
1652761370000|2022-05-17 04:22:50|2.34|0.94|2.33|0.93|2.34|0.94|2.33|0.93|0
1652761380000|2022-05-17 04:23:00|2.34|0.94|2.34|0.94|2.34|0.94|2.34|0.94|0
1652761400000|2022-05-17 04:23:20|2.35|0.95|2.34|0.94|2.35|0.95|2.34|0.94|0
1652761420000|2022-05-17 04:23:40|2.35|0.95|2.35|0.95|2.35|0.95|2.35|0.95|0
1652761450000|2022-05-17 04:24:10|2.34|0.94|2.34|0.94|2.34|0.94|2.34|0.94|0
1652761550000|2022-05-17 04:25:50|2.33|0.93|2.33|0.93|2.33|0.93|2.33|0.93|0
1652761560000|2022-05-17 04:26:00|2.34|0.94|2.34|0.94|2.34|0.94|2.34|0.94|0
1652761570000|2022-05-17 04:26:10|2.33|0.93|2.33|0.93|2.33|0.93|2.33|0.93|0
1652761580000|2022-05-17 04:26:20|2.32|0.92|2.32|0.92|2.32|0.92|2.32|0.92|0
1652761590000|2022-05-17 04:26:30|2.33|0.93|2.32|0.92|2.33|0.93|2.32|0.92|0
1652761620000|2022-05-17 04:27:00|2.31|0.91|2.31|0.91|2.31|0.91|2.31|0.91|0
1652761630000|2022-05-17 04:27:10|2.32|0.92|2.32|0.92|2.32|0.92|2.32|0.92|0
1652761640000|2022-05-17 04:27:20|2.33|0.93|2.32|0.92|2.33|0.93|2.32|0.92|0
1652761660000|2022-05-17 04:27:40|2.31|0.91|2.31|0.91|2.31|0.91|2.31|0.91|0
1652761700000|2022-05-17 04:28:20|2.3|0.9|2.3|0.9|2.3|0.9|2.3|0.9|0
1652761710000|2022-05-17 04:28:30|2.31|0.91|2.31|0.91|2.31|0.91|2.31|0.91|0
1652761720000|2022-05-17 04:28:40|2.3|0.9|2.3|0.9|2.3|0.9|2.3|0.9|0
1652761740000|2022-05-17 04:29:00|2.31|0.91|2.3|0.9|2.31|0.91|2.3|0.9|0
1652761750000|2022-05-17 04:29:10|2.31|0.91|2.3|0.9|2.31|0.91|2.3|0.9|0
1652761760000|2022-05-17 04:29:20|2.31|0.91|2.31|0.91|2.31|0.91|2.31|0.91|0
1652761770000|2022-05-17 04:29:30|2.3|0.9|2.3|0.9|2.31|0.91|2.3|0.9|0
1652761800000|2022-05-17 04:30:00|2.29|0.89|2.29|0.89|2.29|0.89|2.29|0.89|0
1652761810000|2022-05-17 04:30:10|2.3|0.9|2.3|0.9|2.3|0.9|2.3|0.9|0
1652761820000|2022-05-17 04:30:20|2.31|0.91|2.31|0.91|2.31|0.91|2.31|0.91|0
1652761850000|2022-05-17 04:30:50|2.32|0.92|2.32|0.92|2.32|0.92|2.32|0.92|0
1652761860000|2022-05-17 04:31:00|2.33|0.93|2.33|0.93|2.33|0.93|2.32|0.92|0
1652761870000|2022-05-17 04:31:10|2.32|0.92|2.32|0.92|2.33|0.93|2.32|0.92|0
1652761880000|2022-05-17 04:31:20|2.33|0.93|2.33|0.93|2.33|0.93|2.33|0.93|0
1652761890000|2022-05-17 04:31:30|2.32|0.92|2.32|0.92|2.32|0.92|2.32|0.92|0
1652761940000|2022-05-17 04:32:20|2.33|0.93|2.33|0.93|2.33|0.93|2.33|0.93|0
1652761950000|2022-05-17 04:32:30|2.32|0.92|2.32|0.92|2.32|0.92|2.32|0.92|0
1652761960000|2022-05-17 04:32:40|2.33|0.93|2.33|0.93|2.33|0.93|2.33|0.93|0
1652761970000|2022-05-17 04:32:50|2.32|0.92|2.32|0.92|2.32|0.92|2.32|0.92|0
1652761980000|2022-05-17 04:33:00|2.31|0.91|2.31|0.91|2.31|0.91|2.31|0.91|0
1652761990000|2022-05-17 04:33:10|2.32|0.92|2.32|0.92|2.32|0.92|2.32|0.92|0
1652762000000|2022-05-17 04:33:20|2.31|0.91|2.31|0.91|2.31|0.91|2.31|0.91|0
1652762060000|2022-05-17 04:34:20|2.32|0.92|2.31|0.91|2.32|0.92|2.31|0.91|0
1652762070000|2022-05-17 04:34:30|2.32|0.92|2.31|0.91|2.32|0.92|2.31|0.91|0
1652762120000|2022-05-17 04:35:20|2.32|0.92|2.32|0.92|2.32|0.92|2.32|0.92|0
1652762130000|2022-05-17 04:35:30|2.31|0.91|2.32|0.92|2.32|0.92|2.31|0.91|0
1652762170000|2022-05-17 04:36:10|2.31|0.91|2.32|0.92|2.32|0.92|2.31|0.91|0
1652762210000|2022-05-17 04:36:50|2.33|0.93|2.32|0.92|2.33|0.93|2.32|0.92|0
1652762220000|2022-05-17 04:37:00|2.33|0.93|2.33|0.93|2.33|0.93|2.33|0.93|0
1652762230000|2022-05-17 04:37:10|2.32|0.92|2.33|0.93|2.33|0.93|2.32|0.92|0
1652762240000|2022-05-17 04:37:20|2.34|0.94|2.34|0.94|2.34|0.94|2.34|0.94|0
1652762250000|2022-05-17 04:37:30|2.33|0.93|2.33|0.93|2.33|0.93|2.33|0.93|0
1652762260000|2022-05-17 04:37:40|2.34|0.94|2.33|0.93|2.34|0.94|2.33|0.93|0
1652762310000|2022-05-17 04:38:30|2.32|0.92|2.33|0.93|2.33|0.93|2.32|0.92|0
1652762340000|2022-05-17 04:39:00|2.32|0.92|2.32|0.92|2.33|0.93|2.32|0.92|0
1652762360000|2022-05-17 04:39:20|2.33|0.93|2.33|0.93|2.33|0.93|2.33|0.93|0
1652762370000|2022-05-17 04:39:30|2.34|0.94|2.33|0.93|2.34|0.94|2.33|0.93|0
1652762400000|2022-05-17 04:40:00|2.34|0.94|2.33|0.93|2.34|0.94|2.33|0.93|0
1652762480000|2022-05-17 04:41:20|2.32|0.92|2.32|0.92|2.32|0.92|2.32|0.92|0
1652762500000|2022-05-17 04:41:40|2.33|0.93|2.32|0.92|2.33|0.93|2.32|0.92|0
1652762510000|2022-05-17 04:41:50|2.33|0.93|2.33|0.93|2.33|0.93|2.33|0.93|0
1652762530000|2022-05-17 04:42:10|2.32|0.92|2.32|0.92|2.32|0.92|2.32|0.92|0
1652762540000|2022-05-17 04:42:20|2.33|0.93|2.33|0.93|2.33|0.93|2.33|0.93|0
1652762550000|2022-05-17 04:42:30|2.32|0.92|2.32|0.92|2.32|0.92|2.32|0.92|0
1652762580000|2022-05-17 04:43:00|2.33|0.93|2.33|0.93|2.33|0.93|2.33|0.93|0
1652762610000|2022-05-17 04:43:30|2.32|0.92|2.32|0.92|2.32|0.92|2.32|0.92|0
1652762620000|2022-05-17 04:43:40|2.33|0.93|2.33|0.93|2.33|0.93|2.33|0.93|0
1652762640000|2022-05-17 04:44:00|2.34|0.94|2.34|0.94|2.34|0.94|2.34|0.94|0
1652762660000|2022-05-17 04:44:20|2.35|0.95|2.36|0.96|2.36|0.96|2.35|0.95|0
1652762670000|2022-05-17 04:44:30|2.35|0.95|2.35|0.95|2.35|0.95|2.35|0.95|0
1652762680000|2022-05-17 04:44:40|2.36|0.96|2.36|0.96|2.36|0.96|2.36|0.96|0
1652762690000|2022-05-17 04:44:50|2.37|0.97|2.36|0.96|2.37|0.97|2.36|0.96|0
1652762700000|2022-05-17 04:45:00|2.37|0.97|2.36|0.96|2.37|0.97|2.36|0.96|0
1652762730000|2022-05-17 04:45:30|2.35|0.95|2.35|0.95|2.35|0.95|2.35|0.95|0
1652762740000|2022-05-17 04:45:40|2.34|0.94|2.34|0.94|2.34|0.94|2.34|0.94|0
1652762750000|2022-05-17 04:45:50|2.35|0.95|2.35|0.95|2.35|0.95|2.35|0.95|0
1652762770000|2022-05-17 04:46:10|2.36|0.96|2.36|0.96|2.36|0.96|2.36|0.96|0
1652762790000|2022-05-17 04:46:30|2.35|0.95|2.35|0.95|2.35|0.95|2.35|0.95|0
1652762800000|2022-05-17 04:46:40|2.36|0.96|2.35|0.95|2.36|0.96|2.35|0.95|0
1652762810000|2022-05-17 04:46:50|2.34|0.94|2.34|0.94|2.34|0.94|2.34|0.94|0
1652762830000|2022-05-17 04:47:10|2.35|0.95|2.35|0.95|2.35|0.95|2.35|0.95|0
1652762840000|2022-05-17 04:47:20|2.34|0.94|2.35|0.95|2.35|0.95|2.34|0.94|0
1652762850000|2022-05-17 04:47:30|2.34|0.94|2.34|0.94|2.34|0.94|2.34|0.94|0
1652762910000|2022-05-17 04:48:30|2.33|0.93|2.34|0.94|2.34|0.94|2.33|0.93|0
1652762960000|2022-05-17 04:49:20|2.33|0.93|2.33|0.93|2.33|0.93|2.33|0.93|0
1652762980000|2022-05-17 04:49:40|2.34|0.94|2.34|0.94|2.34|0.94|2.34|0.94|0
1652762990000|2022-05-17 04:49:50|2.35|0.95|2.35|0.95|2.35|0.95|2.35|0.95|0
1652763030000|2022-05-17 04:50:30|2.34|0.94|2.35|0.95|2.35|0.95|2.34|0.94|0
1652763040000|2022-05-17 04:50:40|2.34|0.94|2.34|0.94|2.34|0.94|2.34|0.94|0
1652763060000|2022-05-17 04:51:00|2.35|0.95|2.35|0.95|2.35|0.95|2.35|0.95|0
1652763100000|2022-05-17 04:51:40|2.34|0.94|2.34|0.94|2.34|0.94|2.34|0.94|0
1652763120000|2022-05-17 04:52:00|2.35|0.95|2.34|0.94|2.35|0.95|2.34|0.94|0
1652763130000|2022-05-17 04:52:10|2.35|0.95|2.35|0.95|2.35|0.95|2.35|0.95|0
1652763140000|2022-05-17 04:52:20|2.34|0.94|2.35|0.95|2.35|0.95|2.34|0.94|0
1652763150000|2022-05-17 04:52:30|2.34|0.94|2.34|0.94|2.34|0.94|2.34|0.94|0
1652763200000|2022-05-17 04:53:20|2.35|0.95|2.34|0.94|2.35|0.95|2.34|0.94|0
1652763230000|2022-05-17 04:53:50|2.33|0.93|2.33|0.93|2.33|0.93|2.33|0.93|0
1652763240000|2022-05-17 04:54:00|2.34|0.94|2.34|0.94|2.34|0.94|2.34|0.94|0
1652763250000|2022-05-17 04:54:10|2.33|0.93|2.33|0.93|2.33|0.93|2.33|0.93|0
1652763280000|2022-05-17 04:54:40|2.32|0.92|2.32|0.92|2.32|0.92|2.32|0.92|0
1652763320000|2022-05-17 04:55:20|2.31|0.91|2.32|0.92|2.32|0.92|2.31|0.91|0
1652763340000|2022-05-17 04:55:40|2.31|0.91|2.32|0.92|2.32|0.92|2.31|0.91|0
1652763350000|2022-05-17 04:55:50|2.33|0.93|2.33|0.93|2.33|0.93|2.33|0.93|0
1652763420000|2022-05-17 04:57:00|2.34|0.94|2.35|0.95|2.35|0.95|2.34|0.94|0
1652763430000|2022-05-17 04:57:10|2.34|0.94|2.34|0.94|2.34|0.94|2.34|0.94|0
1652763440000|2022-05-17 04:57:20|2.33|0.93|2.33|0.93|2.33|0.93|2.33|0.93|0
1652763450000|2022-05-17 04:57:30|2.34|0.94|2.34|0.94|2.34|0.94|2.34|0.94|0
1652763490000|2022-05-17 04:58:10|2.35|0.95|2.35|0.95|2.35|0.95|2.35|0.95|0
1652763510000|2022-05-17 04:58:30|2.34|0.94|2.33|0.93|2.34|0.94|2.33|0.93|0
1652763520000|2022-05-17 04:58:40|2.34|0.94|2.34|0.94|2.34|0.94|2.34|0.94|0
1652763580000|2022-05-17 04:59:40|2.33|0.93|2.34|0.94|2.34|0.94|2.33|0.93|0
1652763590000|2022-05-17 04:59:50|2.33|0.93|2.34|0.94|2.34|0.94|2.33|0.93|0
1652763600000|2022-05-17 05:00:00|2.33|0.93|2.33|0.93|2.34|0.94|2.33|0.93|0
1652763610000|2022-05-17 05:00:10|2.34|0.94|2.35|0.95|2.35|0.95|2.34|0.94|0
1652763620000|2022-05-17 05:00:20|2.34|0.94|2.34|0.94|2.34|0.94|2.34|0.94|0
1652763630000|2022-05-17 05:00:30|2.33|0.93|2.32|0.92|2.33|0.93|2.32|0.92|0
1652763650000|2022-05-17 05:00:50|2.31|0.91|2.31|0.91|2.31|0.91|2.31|0.91|0
1652763660000|2022-05-17 05:01:00|2.32|0.92|2.33|0.93|2.33|0.93|2.32|0.92|0
1652763670000|2022-05-17 05:01:10|2.32|0.92|2.33|0.93|2.33|0.93|2.32|0.92|0
1652763680000|2022-05-17 05:01:20|2.32|0.92|2.32|0.92|2.33|0.93|2.32|0.92|0
1652763690000|2022-05-17 05:01:30|2.33|0.93|2.33|0.93|2.33|0.93|2.33|0.93|0
1652763700000|2022-05-17 05:01:40|2.32|0.92|2.33|0.93|2.33|0.93|2.32|0.92|0
1652763710000|2022-05-17 05:01:50|2.32|0.92|2.33|0.93|2.33|0.93|2.32|0.92|0
1652763720000|2022-05-17 05:02:00|2.34|0.94|2.34|0.94|2.34|0.94|2.34|0.94|0
1652763730000|2022-05-17 05:02:10|2.33|0.93|2.35|0.95|2.35|0.95|2.33|0.93|0
1652763740000|2022-05-17 05:02:20|2.36|0.96|2.36|0.96|2.36|0.96|2.36|0.96|0
1652763770000|2022-05-17 05:02:50|2.37|0.97|2.37|0.97|2.37|0.97|2.37|0.97|0
1652763790000|2022-05-17 05:03:10|2.36|0.96|2.35|0.95|2.36|0.96|2.35|0.95|0
1652763810000|2022-05-17 05:03:30|2.36|0.96|2.36|0.96|2.36|0.96|2.36|0.96|0
1652763830000|2022-05-17 05:03:50|2.35|0.95|2.35|0.95|2.35|0.95|2.35|0.95|0
1652763840000|2022-05-17 05:04:00|2.34|0.94|2.34|0.94|2.34|0.94|2.34|0.94|0
1652763950000|2022-05-17 05:05:50|2.36|0.96|2.35|0.95|2.36|0.96|2.35|0.95|0
1652763980000|2022-05-17 05:06:20|2.34|0.94|2.34|0.94|2.34|0.94|2.34|0.94|0
1652763990000|2022-05-17 05:06:30|2.35|0.95|2.35|0.95|2.35|0.95|2.35|0.95|0
1652764000000|2022-05-17 05:06:40|2.34|0.94|2.34|0.94|2.34|0.94|2.34|0.94|0
1652764020000|2022-05-17 05:07:00|2.33|0.93|2.33|0.93|2.33|0.93|2.33|0.93|0
1652764050000|2022-05-17 05:07:30|2.34|0.94|2.34|0.94|2.34|0.94|2.34|0.94|0
1652764060000|2022-05-17 05:07:40|2.33|0.93|2.33|0.93|2.33|0.93|2.33|0.93|0
1652764070000|2022-05-17 05:07:50|2.34|0.94|2.34|0.94|2.34|0.94|2.34|0.94|0
1652764080000|2022-05-17 05:08:00|2.33|0.93|2.33|0.93|2.33|0.93|2.33|0.93|0
1652764090000|2022-05-17 05:08:10|2.34|0.94|2.34|0.94|2.34|0.94|2.34|0.94|0
1652764100000|2022-05-17 05:08:20|2.35|0.95|2.36|0.96|2.36|0.96|2.35|0.95|0
1652764110000|2022-05-17 05:08:30|2.37|0.97|2.37|0.97|2.37|0.97|2.37|0.97|0
1652764140000|2022-05-17 05:09:00|2.36|0.96|2.36|0.96|2.36|0.96|2.36|0.96|0
1652764150000|2022-05-17 05:09:10|2.35|0.95|2.35|0.95|2.35|0.95|2.35|0.95|0
1652764180000|2022-05-17 05:09:40|2.36|0.96|2.36|0.96|2.36|0.96|2.36|0.96|0
1652764200000|2022-05-17 05:10:00|2.37|0.97|2.36|0.96|2.37|0.97|2.36|0.96|0
1652764260000|2022-05-17 05:11:00|2.37|0.97|2.37|0.97|2.37|0.97|2.37|0.97|0
1652764270000|2022-05-17 05:11:10|2.38|0.98|2.37|0.97|2.38|0.98|2.37|0.97|0
1652764310000|2022-05-17 05:11:50|2.36|0.96|2.37|0.97|2.37|0.97|2.36|0.96|0
1652764340000|2022-05-17 05:12:20|2.36|0.96|2.36|0.96|2.36|0.96|2.36|0.96|0
1652764360000|2022-05-17 05:12:40|2.38|0.98|2.38|0.98|2.38|0.98|2.38|0.98|0
1652764390000|2022-05-17 05:13:10|2.37|0.97|2.37|0.97|2.37|0.97|2.37|0.97|0
1652764420000|2022-05-17 05:13:40|2.36|0.96|2.36|0.96|2.36|0.96|2.36|0.96|0
1652764470000|2022-05-17 05:14:30|2.35|0.95|2.35|0.95|2.35|0.95|2.35|0.95|0
1652764490000|2022-05-17 05:14:50|2.34|0.94|2.34|0.94|2.34|0.94|2.34|0.94|0
1652764520000|2022-05-17 05:15:20|2.35|0.95|2.35|0.95|2.35|0.95|2.35|0.95|0
1652764530000|2022-05-17 05:15:30|2.34|0.94|2.34|0.94|2.34|0.94|2.34|0.94|0
1652764550000|2022-05-17 05:15:50|2.35|0.95|2.35|0.95|2.35|0.95|2.35|0.95|0
1652764570000|2022-05-17 05:16:10|2.36|0.96|2.36|0.96|2.36|0.96|2.35|0.95|0
1652764580000|2022-05-17 05:16:20|2.35|0.95|2.36|0.96|2.36|0.96|2.35|0.95|0
1652764590000|2022-05-17 05:16:30|2.35|0.95|2.35|0.95|2.35|0.95|2.35|0.95|0
1652764600000|2022-05-17 05:16:40|2.34|0.94|2.35|0.95|2.35|0.95|2.34|0.94|0
1652764610000|2022-05-17 05:16:50|2.34|0.94|2.34|0.94|2.34|0.94|2.34|0.94|0
1652764640000|2022-05-17 05:17:20|2.35|0.95|2.35|0.95|2.35|0.95|2.35|0.95|0
1652764650000|2022-05-17 05:17:30|2.34|0.94|2.34|0.94|2.34|0.94|2.34|0.94|0
1652764680000|2022-05-17 05:18:00|2.35|0.95|2.35|0.95|2.35|0.95|2.35|0.95|0
1652764690000|2022-05-17 05:18:10|2.34|0.94|2.35|0.95|2.35|0.95|2.34|0.94|0
1652764710000|2022-05-17 05:18:30|2.34|0.94|2.35|0.95|2.35|0.95|2.34|0.94|0
1652764740000|2022-05-17 05:19:00|2.34|0.94|2.34|0.94|2.34|0.94|2.34|0.94|0
1652764750000|2022-05-17 05:19:10|2.35|0.95|2.35|0.95|2.35|0.95|2.35|0.95|0
1652764760000|2022-05-17 05:19:20|2.34|0.94|2.34|0.94|2.34|0.94|2.34|0.94|0
1652764770000|2022-05-17 05:19:30|2.35|0.95|2.35|0.95|2.35|0.95|2.35|0.95|0
1652764780000|2022-05-17 05:19:40|2.34|0.94|2.35|0.95|2.35|0.95|2.34|0.94|0
1652764800000|2022-05-17 05:20:00|2.34|0.94|2.34|0.94|2.34|0.94|2.34|0.94|0
1652764810000|2022-05-17 05:20:10|2.35|0.95|2.35|0.95|2.35|0.95|2.35|0.95|0
1652764820000|2022-05-17 05:20:20|2.34|0.94|2.35|0.95|2.35|0.95|2.34|0.94|0
1652764830000|2022-05-17 05:20:30|2.34|0.94|2.35|0.95|2.35|0.95|2.34|0.94|0
1652764870000|2022-05-17 05:21:10|2.36|0.96|2.35|0.95|2.36|0.96|2.35|0.95|0
1652764930000|2022-05-17 05:22:10|2.34|0.94|2.33|0.93|2.34|0.94|2.33|0.93|0
1652764940000|2022-05-17 05:22:20|2.34|0.94|2.34|0.94|2.34|0.94|2.34|0.94|0
1652764980000|2022-05-17 05:23:00|2.35|0.95|2.35|0.95|2.35|0.95|2.35|0.95|0
1652765000000|2022-05-17 05:23:20|2.34|0.94|2.35|0.95|2.35|0.95|2.34|0.94|0
1652765010000|2022-05-17 05:23:30|2.36|0.96|2.34|0.94|2.36|0.96|2.34|0.94|0
1652765020000|2022-05-17 05:23:40|2.35|0.95|2.36|0.96|2.36|0.96|2.35|0.95|0
1652765030000|2022-05-17 05:23:50|2.35|0.95|2.35|0.95|2.35|0.95|2.35|0.95|0
1652765060000|2022-05-17 05:24:20|2.36|0.96|2.36|0.96|2.36|0.96|2.36|0.96|0
1652765070000|2022-05-17 05:24:30|2.35|0.95|2.35|0.95|2.35|0.95|2.35|0.95|0
1652765100000|2022-05-17 05:25:00|2.36|0.96|2.36|0.96|2.36|0.96|2.36|0.96|0
1652765130000|2022-05-17 05:25:30|2.37|0.97|2.36|0.96|2.37|0.97|2.36|0.96|0
1652765140000|2022-05-17 05:25:40|2.35|0.95|2.35|0.95|2.35|0.95|2.35|0.95|0
1652765160000|2022-05-17 05:26:00|2.36|0.96|2.36|0.96|2.36|0.96|2.36|0.96|0
1652765210000|2022-05-17 05:26:50|2.37|0.97|2.37|0.97|2.37|0.97|2.37|0.97|0
1652765220000|2022-05-17 05:27:00|2.36|0.96|2.36|0.96|2.36|0.96|2.36|0.96|0
1652765260000|2022-05-17 05:27:40|2.35|0.95|2.35|0.95|2.35|0.95|2.35|0.95|0
1652765290000|2022-05-17 05:28:10|2.36|0.96|2.36|0.96|2.36|0.96|2.36|0.96|0
1652765350000|2022-05-17 05:29:10|2.35|0.95|2.35|0.95|2.35|0.95|2.35|0.95|0
1652765380000|2022-05-17 05:29:40|2.34|0.94|2.34|0.94|2.34|0.94|2.34|0.94|0
1652765400000|2022-05-17 05:30:00|2.35|0.95|2.35|0.95|2.35|0.95|2.35|0.95|0
1652765430000|2022-05-17 05:30:30|2.36|0.96|2.36|0.96|2.36|0.96|2.36|0.96|0
1652765450000|2022-05-17 05:30:50|2.35|0.95|2.36|0.96|2.36|0.96|2.35|0.95|0
1652765460000|2022-05-17 05:31:00|2.35|0.95|2.35|0.95|2.35|0.95|2.35|0.95|0
1652765540000|2022-05-17 05:32:20|2.36|0.96|2.35|0.95|2.36|0.96|2.35|0.95|0
1652765550000|2022-05-17 05:32:30|2.36|0.96|2.35|0.95|2.36|0.96|2.35|0.95|0
1652765610000|2022-05-17 05:33:30|2.34|0.94|2.34|0.94|2.34|0.94|2.34|0.94|0
1652765620000|2022-05-17 05:33:40|2.35|0.95|2.34|0.94|2.35|0.95|2.34|0.94|0
1652765640000|2022-05-17 05:34:00|2.35|0.95|2.35|0.95|2.35|0.95|2.35|0.95|0
1652765660000|2022-05-17 05:34:20|2.34|0.94|2.34|0.94|2.34|0.94|2.34|0.94|0
1652765690000|2022-05-17 05:34:50|2.33|0.93|2.32|0.92|2.33|0.93|2.32|0.92|0
1652765700000|2022-05-17 05:35:00|2.31|0.91|2.32|0.92|2.32|0.92|2.31|0.91|0
1652765730000|2022-05-17 05:35:30|2.31|0.91|2.32|0.92|2.32|0.92|2.31|0.91|0
1652765790000|2022-05-17 05:36:30|2.33|0.93|2.33|0.93|2.33|0.93|2.33|0.93|0
1652765800000|2022-05-17 05:36:40|2.32|0.92|2.32|0.92|2.32|0.92|2.32|0.92|0
1652765810000|2022-05-17 05:36:50|2.33|0.93|2.33|0.93|2.33|0.93|2.33|0.93|0
1652765820000|2022-05-17 05:37:00|2.34|0.94|2.33|0.93|2.34|0.94|2.33|0.93|0
1652765850000|2022-05-17 05:37:30|2.34|0.94|2.33|0.93|2.34|0.94|2.33|0.93|0
1652765860000|2022-05-17 05:37:40|2.34|0.94|2.34|0.94|2.34|0.94|2.34|0.94|0
1652765870000|2022-05-17 05:37:50|2.33|0.93|2.33|0.93|2.33|0.93|2.33|0.93|0
1652765890000|2022-05-17 05:38:10|2.32|0.92|2.33|0.93|2.33|0.93|2.32|0.92|0
1652765900000|2022-05-17 05:38:20|2.32|0.92|2.32|0.92|2.32|0.92|2.32|0.92|0
1652765920000|2022-05-17 05:38:40|2.31|0.91|2.31|0.91|2.31|0.91|2.31|0.91|0
1652765950000|2022-05-17 05:39:10|2.3|0.9|2.3|0.9|2.3|0.9|2.3|0.9|0
1652765960000|2022-05-17 05:39:20|2.31|0.91|2.3|0.9|2.31|0.91|2.3|0.9|0
1652765980000|2022-05-17 05:39:40|2.31|0.91|2.31|0.91|2.31|0.91|2.31|0.91|0
1652766010000|2022-05-17 05:40:10|2.3|0.9|2.3|0.9|2.3|0.9|2.3|0.9|0
1652766030000|2022-05-17 05:40:30|2.31|0.91|2.31|0.91|2.31|0.91|2.31|0.91|0
1652766050000|2022-05-17 05:40:50|2.3|0.9|2.31|0.91|2.31|0.91|2.3|0.9|0
1652766060000|2022-05-17 05:41:00|2.3|0.9|2.3|0.9|2.3|0.9|2.3|0.9|0
1652766070000|2022-05-17 05:41:10|2.31|0.91|2.31|0.91|2.31|0.91|2.31|0.91|0
1652766130000|2022-05-17 05:42:10|2.32|0.92|2.31|0.91|2.32|0.92|2.31|0.91|0
1652766140000|2022-05-17 05:42:20|2.32|0.92|2.31|0.91|2.32|0.92|2.31|0.91|0
1652766160000|2022-05-17 05:42:40|2.32|0.92|2.32|0.92|2.32|0.92|2.32|0.92|0
1652766230000|2022-05-17 05:43:50|2.33|0.93|2.33|0.93|2.33|0.93|2.33|0.93|0
1652766250000|2022-05-17 05:44:10|2.32|0.92|2.32|0.92|2.32|0.92|2.32|0.92|0
1652766260000|2022-05-17 05:44:20|2.33|0.93|2.33|0.93|2.33|0.93|2.33|0.93|0
1652766270000|2022-05-17 05:44:30|2.32|0.92|2.33|0.93|2.33|0.93|2.32|0.92|0
1652766290000|2022-05-17 05:44:50|2.34|0.94|2.34|0.94|2.34|0.94|2.34|0.94|0
1652766300000|2022-05-17 05:45:00|2.33|0.93|2.34|0.94|2.34|0.94|2.33|0.93|0
1652766310000|2022-05-17 05:45:10|2.33|0.93|2.33|0.93|2.34|0.94|2.33|0.93|0
1652766320000|2022-05-17 05:45:20|2.34|0.94|2.39|0.99|2.39|0.99|2.34|0.94|0
1652766330000|2022-05-17 05:45:30|2.4|1|2.41|1.01|2.41|1.01|2.4|1|0
1652766350000|2022-05-17 05:45:50|2.4|1|2.4|1|2.4|1|2.4|1|0
1652766360000|2022-05-17 05:46:00|2.41|1.01|2.4|1|2.41|1.01|2.4|1|0
1652766380000|2022-05-17 05:46:20|2.41|1.01|2.41|1.01|2.41|1.01|2.4|1|0
1652766390000|2022-05-17 05:46:30|2.4|1|2.4|1|2.4|1|2.4|1|0
1652766400000|2022-05-17 05:46:40|2.41|1.01|2.41|1.01|2.41|1.01|2.41|1.01|0
1652766410000|2022-05-17 05:46:50|2.4|1|2.41|1.01|2.41|1.01|2.4|1|0
1652766420000|2022-05-17 05:47:00|2.42|1.02|2.41|1.01|2.42|1.02|2.41|1.01|0
1652766430000|2022-05-17 05:47:10|2.4|1|2.41|1.01|2.41|1.01|2.4|1|0
1652766450000|2022-05-17 05:47:30|2.42|1.02|2.46|1.06|2.46|1.06|2.42|1.02|0
1652766470000|2022-05-17 05:47:50|2.45|1.05|2.46|1.06|2.46|1.06|2.45|1.05|0
1652766510000|2022-05-17 05:48:30|2.45|1.05|2.45|1.05|2.45|1.05|2.45|1.05|0
1652766530000|2022-05-17 05:48:50|2.44|1.04|2.45|1.05|2.45|1.05|2.44|1.04|0
1652766550000|2022-05-17 05:49:10|2.44|1.04|2.45|1.05|2.45|1.05|2.44|1.04|0
1652766570000|2022-05-17 05:49:30|2.46|1.06|2.46|1.06|2.46|1.06|2.46|1.06|0
1652766600000|2022-05-17 05:50:00|2.45|1.05|2.45|1.05|2.45|1.05|2.45|1.05|0
1652766630000|2022-05-17 05:50:30|2.44|1.04|2.43|1.03|2.44|1.04|2.43|1.03|0
1652766640000|2022-05-17 05:50:40|2.44|1.04|2.42|1.02|2.44|1.04|2.42|1.02|0
1652766650000|2022-05-17 05:50:50|2.43|1.03|2.43|1.03|2.43|1.03|2.43|1.03|0
1652766670000|2022-05-17 05:51:10|2.42|1.02|2.43|1.03|2.43|1.03|2.42|1.02|0
1652766680000|2022-05-17 05:51:20|2.42|1.02|2.42|1.02|2.42|1.02|2.42|1.02|0
1652766690000|2022-05-17 05:51:30|2.41|1.01|2.42|1.02|2.42|1.02|2.41|1.01|0
1652766710000|2022-05-17 05:51:50|2.43|1.03|2.44|1.04|2.44|1.04|2.43|1.03|0
1652766720000|2022-05-17 05:52:00|2.45|1.05|2.44|1.04|2.45|1.05|2.44|1.04|0
1652766730000|2022-05-17 05:52:10|2.45|1.05|2.45|1.05|2.45|1.05|2.44|1.04|0
1652766740000|2022-05-17 05:52:20|2.44|1.04|2.44|1.04|2.44|1.04|2.44|1.04|0
1652766750000|2022-05-17 05:52:30|2.45|1.05|2.45|1.05|2.45|1.05|2.45|1.05|0
1652766760000|2022-05-17 05:52:40|2.44|1.04|2.44|1.04|2.44|1.04|2.44|1.04|0
1652766770000|2022-05-17 05:52:50|2.45|1.05|2.45|1.05|2.45|1.05|2.45|1.05|0
1652766780000|2022-05-17 05:53:00|2.44|1.04|2.43|1.03|2.44|1.04|2.43|1.03|0
1652766790000|2022-05-17 05:53:10|2.42|1.02|2.43|1.03|2.43|1.03|2.42|1.02|0
1652766810000|2022-05-17 05:53:30|2.42|1.02|2.43|1.03|2.43|1.03|2.42|1.02|0
1652766850000|2022-05-17 05:54:10|2.44|1.04|2.43|1.03|2.44|1.04|2.43|1.03|0
1652766860000|2022-05-17 05:54:20|2.44|1.04|2.44|1.04|2.44|1.04|2.44|1.04|0
1652766870000|2022-05-17 05:54:30|2.43|1.03|2.43|1.03|2.43|1.03|2.43|1.03|0
1652766880000|2022-05-17 05:54:40|2.44|1.04|2.43|1.03|2.44|1.04|2.43|1.03|0
1652766900000|2022-05-17 05:55:00|2.42|1.02|2.42|1.02|2.42|1.02|2.42|1.02|0
1652766910000|2022-05-17 05:55:10|2.43|1.03|2.43|1.03|2.43|1.03|2.43|1.03|0
1652766930000|2022-05-17 05:55:30|2.42|1.02|2.42|1.02|2.42|1.02|2.42|1.02|0
1652766940000|2022-05-17 05:55:40|2.43|1.03|2.42|1.02|2.43|1.03|2.42|1.02|0
1652766950000|2022-05-17 05:55:50|2.43|1.03|2.43|1.03|2.43|1.03|2.43|1.03|0
1652766960000|2022-05-17 05:56:00|2.42|1.02|2.43|1.03|2.43|1.03|2.42|1.02|0
1652766970000|2022-05-17 05:56:10|2.44|1.04|2.44|1.04|2.44|1.04|2.44|1.04|0
1652766990000|2022-05-17 05:56:30|2.43|1.03|2.43|1.03|2.43|1.03|2.43|1.03|0
1652767010000|2022-05-17 05:56:50|2.44|1.04|2.44|1.04|2.44|1.04|2.44|1.04|0
1652767020000|2022-05-17 05:57:00|2.45|1.05|2.46|1.06|2.46|1.06|2.45|1.05|0
1652767030000|2022-05-17 05:57:10|2.45|1.05|2.45|1.05|2.45|1.05|2.45|1.05|0
1652767050000|2022-05-17 05:57:30|2.44|1.04|2.44|1.04|2.44|1.04|2.44|1.04|0
1652767060000|2022-05-17 05:57:40|2.45|1.05|2.43|1.03|2.45|1.05|2.43|1.03|0
1652767070000|2022-05-17 05:57:50|2.44|1.04|2.44|1.04|2.44|1.04|2.44|1.04|0
1652767080000|2022-05-17 05:58:00|2.43|1.03|2.43|1.03|2.43|1.03|2.43|1.03|0
1652767090000|2022-05-17 05:58:10|2.44|1.04|2.44|1.04|2.44|1.04|2.44|1.04|0
1652767100000|2022-05-17 05:58:20|2.43|1.03|2.43|1.03|2.43|1.03|2.43|1.03|0
1652767110000|2022-05-17 05:58:30|2.44|1.04|2.44|1.04|2.44|1.04|2.44|1.04|0
1652767120000|2022-05-17 05:58:40|2.43|1.03|2.43|1.03|2.43|1.03|2.43|1.03|0
1652767140000|2022-05-17 05:59:00|2.42|1.02|2.42|1.02|2.42|1.02|2.42|1.02|0
1652767150000|2022-05-17 05:59:10|2.43|1.03|2.43|1.03|2.43|1.03|2.43|1.03|0
1652767160000|2022-05-17 05:59:20|2.44|1.04|2.44|1.04|2.44|1.04|2.44|1.04|0
1652767170000|2022-05-17 05:59:30|2.43|1.03|2.43|1.03|2.43|1.03|2.43|1.03|0
1652767180000|2022-05-17 05:59:40|2.44|1.04|2.44|1.04|2.44|1.04|2.44|1.04|0
1652767190000|2022-05-17 05:59:50|2.43|1.03|2.43|1.03|2.43|1.03|2.43|1.03|0
1652767200000|2022-05-17 06:00:00|2.42|1.02|2.41|1.01|2.42|1.02|2.41|1.01|0
1652767230000|2022-05-17 06:00:30|2.42|1.02|2.42|1.02|2.42|1.02|2.42|1.02|0
1652767250000|2022-05-17 06:00:50|2.43|1.03|2.43|1.03|2.43|1.03|2.43|1.03|0
1652767260000|2022-05-17 06:01:00|2.44|1.04|2.44|1.04|2.44|1.04|2.44|1.04|0
1652767280000|2022-05-17 06:01:20|2.43|1.03|2.43|1.03|2.43|1.03|2.43|1.03|0
1652767290000|2022-05-17 06:01:30|2.44|1.04|2.44|1.04|2.44|1.04|2.44|1.04|0
1652767300000|2022-05-17 06:01:40|2.43|1.03|2.42|1.02|2.43|1.03|2.42|1.02|0
1652767310000|2022-05-17 06:01:50|2.43|1.03|2.43|1.03|2.43|1.03|2.43|1.03|0
1652767320000|2022-05-17 06:02:00|2.42|1.02|2.42|1.02|2.42|1.02|2.42|1.02|0
1652767330000|2022-05-17 06:02:10|2.43|1.03|2.42|1.02|2.43|1.03|2.42|1.02|0
1652767350000|2022-05-17 06:02:30|2.41|1.01|2.41|1.01|2.41|1.01|2.41|1.01|0
1652767360000|2022-05-17 06:02:40|2.42|1.02|2.42|1.02|2.42|1.02|2.42|1.02|0
1652767370000|2022-05-17 06:02:50|2.43|1.03|2.43|1.03|2.43|1.03|2.43|1.03|0
1652767380000|2022-05-17 06:03:00|2.44|1.04|2.44|1.04|2.44|1.04|2.44|1.04|0
1652767390000|2022-05-17 06:03:10|2.43|1.03|2.43|1.03|2.43|1.03|2.43|1.03|0
1652767400000|2022-05-17 06:03:20|2.44|1.04|2.44|1.04|2.44|1.04|2.44|1.04|0
1652767420000|2022-05-17 06:03:40|2.43|1.03|2.44|1.04|2.45|1.05|2.43|1.03|0
1652767430000|2022-05-17 06:03:50|2.45|1.05|2.45|1.05|2.45|1.05|2.44|1.04|0
1652767440000|2022-05-17 06:04:00|2.44|1.04|2.44|1.04|2.44|1.04|2.44|1.04|0
1652767450000|2022-05-17 06:04:10|2.45|1.05|2.45|1.05|2.45|1.05|2.44|1.04|0
1652767480000|2022-05-17 06:04:40|2.46|1.06|2.45|1.05|2.46|1.06|2.45|1.05|0
1652767490000|2022-05-17 06:04:50|2.44|1.04|2.43|1.03|2.44|1.04|2.43|1.03|0
1652767510000|2022-05-17 06:05:10|2.44|1.04|2.44|1.04|2.44|1.04|2.43|1.03|0
1652767530000|2022-05-17 06:05:30|2.43|1.03|2.41|1.01|2.43|1.03|2.41|1.01|0
1652767540000|2022-05-17 06:05:40|2.42|1.02|2.41|1.01|2.42|1.02|2.41|1.01|0
1652767550000|2022-05-17 06:05:50|2.42|1.02|2.43|1.03|2.43|1.03|2.42|1.02|0
1652767560000|2022-05-17 06:06:00|2.42|1.02|2.43|1.03|2.43|1.03|2.42|1.02|0
1652767570000|2022-05-17 06:06:10|2.44|1.04|2.43|1.03|2.44|1.04|2.43|1.03|0
1652767600000|2022-05-17 06:06:40|2.42|1.02|2.42|1.02|2.42|1.02|2.42|1.02|0
1652767610000|2022-05-17 06:06:50|2.41|1.01|2.41|1.01|2.41|1.01|2.41|1.01|0
1652767630000|2022-05-17 06:07:10|2.42|1.02|2.42|1.02|2.42|1.02|2.42|1.02|0
1652767640000|2022-05-17 06:07:20|2.41|1.01|2.41|1.01|2.42|1.02|2.41|1.01|0
1652767650000|2022-05-17 06:07:30|2.4|1|2.4|1|2.41|1.01|2.4|1|0
1652767660000|2022-05-17 06:07:40|2.41|1.01|2.41|1.01|2.41|1.01|2.41|1.01|0
1652767670000|2022-05-17 06:07:50|2.42|1.02|2.43|1.03|2.43|1.03|2.42|1.02|0
1652767690000|2022-05-17 06:08:10|2.44|1.04|2.44|1.04|2.44|1.04|2.44|1.04|0
1652767700000|2022-05-17 06:08:20|2.43|1.03|2.44|1.04|2.44|1.04|2.43|1.03|0
1652767750000|2022-05-17 06:09:10|2.43|1.03|2.43|1.03|2.43|1.03|2.43|1.03|0
1652767780000|2022-05-17 06:09:40|2.42|1.02|2.42|1.02|2.42|1.02|2.42|1.02|0
1652767790000|2022-05-17 06:09:50|2.43|1.03|2.43|1.03|2.43|1.03|2.43|1.03|0
1652767800000|2022-05-17 06:10:00|2.45|1.05|2.44|1.04|2.45|1.05|2.44|1.04|0
1652767820000|2022-05-17 06:10:20|2.45|1.05|2.45|1.05|2.45|1.05|2.45|1.05|0
1652767840000|2022-05-17 06:10:40|2.46|1.06|2.45|1.05|2.46|1.06|2.45|1.05|0
1652767870000|2022-05-17 06:11:10|2.44|1.04|2.44|1.04|2.44|1.04|2.44|1.04|0
1652767880000|2022-05-17 06:11:20|2.45|1.05|2.45|1.05|2.45|1.05|2.44|1.04|0
1652767900000|2022-05-17 06:11:40|2.46|1.06|2.45|1.05|2.46|1.06|2.45|1.05|0
1652767920000|2022-05-17 06:12:00|2.46|1.06|2.46|1.06|2.46|1.06|2.46|1.06|0
1652767930000|2022-05-17 06:12:10|2.47|1.07|2.46|1.06|2.47|1.07|2.46|1.06|0
1652767940000|2022-05-17 06:12:20|2.45|1.05|2.46|1.06|2.46|1.06|2.45|1.05|0
1652767950000|2022-05-17 06:12:30|2.45|1.05|2.45|1.05|2.45|1.05|2.45|1.05|0
1652767960000|2022-05-17 06:12:40|2.44|1.04|2.45|1.05|2.45|1.05|2.44|1.04|0
1652767970000|2022-05-17 06:12:50|2.44|1.04|2.44|1.04|2.44|1.04|2.44|1.04|0
1652767980000|2022-05-17 06:13:00|2.45|1.05|2.46|1.06|2.46|1.06|2.45|1.05|0
1652767990000|2022-05-17 06:13:10|2.45|1.05|2.45|1.05|2.45|1.05|2.45|1.05|0
1652768000000|2022-05-17 06:13:20|2.46|1.06|2.44|1.04|2.46|1.06|2.44|1.04|0
1652768010000|2022-05-17 06:13:30|2.45|1.05|2.45|1.05|2.45|1.05|2.45|1.05|0
1652768020000|2022-05-17 06:13:40|2.44|1.04|2.43|1.03|2.44|1.04|2.43|1.03|0
1652768030000|2022-05-17 06:13:50|2.44|1.04|2.43|1.03|2.44|1.04|2.43|1.03|0
1652768050000|2022-05-17 06:14:10|2.42|1.02|2.42|1.02|2.42|1.02|2.42|1.02|0
1652768060000|2022-05-17 06:14:20|2.43|1.03|2.42|1.02|2.43|1.03|2.42|1.02|0
1652768100000|2022-05-17 06:15:00|2.43|1.03|2.43|1.03|2.43|1.03|2.43|1.03|0
1652768120000|2022-05-17 06:15:20|2.42|1.02|2.42|1.02|2.42|1.02|2.42|1.02|0
1652768130000|2022-05-17 06:15:30|2.43|1.03|2.43|1.03|2.43|1.03|2.43|1.03|0
1652768140000|2022-05-17 06:15:40|2.42|1.02|2.43|1.03|2.43|1.03|2.42|1.02|0
1652768150000|2022-05-17 06:15:50|2.42|1.02|2.42|1.02|2.42|1.02|2.42|1.02|0
1652768170000|2022-05-17 06:16:10|2.43|1.03|2.43|1.03|2.43|1.03|2.43|1.03|0
1652768180000|2022-05-17 06:16:20|2.42|1.02|2.42|1.02|2.42|1.02|2.42|1.02|0
1652768210000|2022-05-17 06:16:50|2.41|1.01|2.4|1|2.41|1.01|2.4|1|0
1652768220000|2022-05-17 06:17:00|2.39|0.99|2.39|0.99|2.39|0.99|2.39|0.99|0
1652768230000|2022-05-17 06:17:10|2.4|1|2.4|1|2.4|1|2.4|1|0
1652768270000|2022-05-17 06:17:50|2.39|0.99|2.39|0.99|2.39|0.99|2.39|0.99|0
1652768320000|2022-05-17 06:18:40|2.38|0.98|2.38|0.98|2.38|0.98|2.38|0.98|0
1652768340000|2022-05-17 06:19:00|2.39|0.99|2.39|0.99|2.39|0.99|2.39|0.99|0
1652768400000|2022-05-17 06:20:00|2.38|0.98|2.38|0.98|2.38|0.98|2.38|0.98|0
1652768410000|2022-05-17 06:20:10|2.39|0.99|2.39|0.99|2.39|0.99|2.39|0.99|0
1652768420000|2022-05-17 06:20:20|2.38|0.98|2.38|0.98|2.38|0.98|2.38|0.98|0
1652768430000|2022-05-17 06:20:30|2.39|0.99|2.39|0.99|2.39|0.99|2.39|0.99|0
1652768460000|2022-05-17 06:21:00|2.4|1|2.4|1|2.4|1|2.4|1|0
1652768480000|2022-05-17 06:21:20|2.39|0.99|2.39|0.99|2.39|0.99|2.39|0.99|0
1652768490000|2022-05-17 06:21:30|2.38|0.98|2.38|0.98|2.38|0.98|2.38|0.98|0
1652768500000|2022-05-17 06:21:40|2.4|1|2.39|0.99|2.4|1|2.39|0.99|0
1652768510000|2022-05-17 06:21:50|2.4|1|2.41|1.01|2.41|1.01|2.4|1|0
1652768540000|2022-05-17 06:22:20|2.4|1|2.4|1|2.41|1.01|2.4|1|0
1652768550000|2022-05-17 06:22:30|2.41|1.01|2.41|1.01|2.41|1.01|2.4|1|0
1652768560000|2022-05-17 06:22:40|2.4|1|2.4|1|2.4|1|2.4|1|0
1652768570000|2022-05-17 06:22:50|2.41|1.01|2.4|1|2.41|1.01|2.4|1|0
1652768580000|2022-05-17 06:23:00|2.41|1.01|2.4|1|2.41|1.01|2.4|1|0
1652768630000|2022-05-17 06:23:50|2.39|0.99|2.39|0.99|2.39|0.99|2.39|0.99|0
1652768650000|2022-05-17 06:24:10|2.38|0.98|2.38|0.98|2.38|0.98|2.38|0.98|0
1652768660000|2022-05-17 06:24:20|2.39|0.99|2.39|0.99|2.39|0.99|2.39|0.99|0
1652768690000|2022-05-17 06:24:50|2.4|1|2.4|1|2.4|1|2.4|1|0
1652768700000|2022-05-17 06:25:00|2.39|0.99|2.38|0.98|2.39|0.99|2.38|0.98|0
1652768710000|2022-05-17 06:25:10|2.39|0.99|2.39|0.99|2.39|0.99|2.39|0.99|0
1652768720000|2022-05-17 06:25:20|2.38|0.98|2.38|0.98|2.38|0.98|2.38|0.98|0
1652768730000|2022-05-17 06:25:30|2.39|0.99|2.39|0.99|2.39|0.99|2.39|0.99|0
1652768780000|2022-05-17 06:26:20|2.38|0.98|2.38|0.98|2.38|0.98|2.38|0.98|0
1652768800000|2022-05-17 06:26:40|2.39|0.99|2.38|0.98|2.39|0.99|2.38|0.98|0
1652768810000|2022-05-17 06:26:50|2.39|0.99|2.39|0.99|2.39|0.99|2.39|0.99|0
1652768830000|2022-05-17 06:27:10|2.38|0.98|2.39|0.99|2.39|0.99|2.38|0.98|0
1652768840000|2022-05-17 06:27:20|2.4|1|2.4|1|2.4|1|2.4|1|0
1652768850000|2022-05-17 06:27:30|2.39|0.99|2.39|0.99|2.39|0.99|2.39|0.99|0
1652768860000|2022-05-17 06:27:40|2.4|1|2.39|0.99|2.4|1|2.39|0.99|0
1652768920000|2022-05-17 06:28:40|2.4|1|2.4|1|2.4|1|2.4|1|0
1652768930000|2022-05-17 06:28:50|2.41|1.01|2.41|1.01|2.41|1.01|2.41|1.01|0
1652768940000|2022-05-17 06:29:00|2.4|1|2.4|1|2.4|1|2.4|1|0
1652768970000|2022-05-17 06:29:30|2.39|0.99|2.39|0.99|2.39|0.99|2.39|0.99|0
1652768980000|2022-05-17 06:29:40|2.38|0.98|2.38|0.98|2.38|0.98|2.38|0.98|0
1652768990000|2022-05-17 06:29:50|2.39|0.99|2.39|0.99|2.39|0.99|2.39|0.99|0
1652769000000|2022-05-17 06:30:00|2.38|0.98|2.39|0.99|2.39|0.99|2.38|0.98|0
1652769020000|2022-05-17 06:30:20|2.41|1.01|2.39|0.99|2.41|1.01|2.39|0.99|0
1652769030000|2022-05-17 06:30:30|2.4|1|2.4|1|2.4|1|2.4|1|0
1652769040000|2022-05-17 06:30:40|2.39|0.99|2.39|0.99|2.39|0.99|2.39|0.99|0
1652769050000|2022-05-17 06:30:50|2.4|1|2.39|0.99|2.4|1|2.39|0.99|0
1652769070000|2022-05-17 06:31:10|2.4|1|2.4|1|2.4|1|2.4|1|0
1652769090000|2022-05-17 06:31:30|2.41|1.01|2.41|1.01|2.41|1.01|2.41|1.01|0
1652769110000|2022-05-17 06:31:50|2.42|1.02|2.41|1.01|2.42|1.02|2.41|1.01|0
1652769140000|2022-05-17 06:32:20|2.42|1.02|2.42|1.02|2.42|1.02|2.42|1.02|0
1652769170000|2022-05-17 06:32:50|2.41|1.01|2.41|1.01|2.41|1.01|2.41|1.01|0
1652769200000|2022-05-17 06:33:20|2.4|1|2.41|1.01|2.41|1.01|2.4|1|0
1652769210000|2022-05-17 06:33:30|2.4|1|2.4|1|2.4|1|2.4|1|0
1652769230000|2022-05-17 06:33:50|2.39|0.99|2.4|1|2.4|1|2.39|0.99|0
1652769260000|2022-05-17 06:34:20|2.39|0.99|2.39|0.99|2.39|0.99|2.39|0.99|0
1652769270000|2022-05-17 06:34:30|2.4|1|2.4|1|2.4|1|2.4|1|0
1652769290000|2022-05-17 06:34:50|2.39|0.99|2.4|1|2.4|1|2.39|0.99|0
1652769300000|2022-05-17 06:35:00|2.39|0.99|2.39|0.99|2.39|0.99|2.39|0.99|0
1652769310000|2022-05-17 06:35:10|2.45|1.05|2.45|1.05|2.45|1.05|2.45|1.05|0
1652769320000|2022-05-17 06:35:20|2.46|1.06|2.11|0.71|2.46|1.06|2.11|0.71|0
1652769340000|2022-05-17 06:35:40|2.12|0.72|2.11|0.71|2.12|0.72|2.11|0.71|0
1652769350000|2022-05-17 06:35:50|2.12|0.72|2.17|0.77|2.17|0.77|2.12|0.72|0
1652769400000|2022-05-17 06:36:40|2.18|0.78|2.19|0.79|2.19|0.79|2.18|0.78|0
1652769420000|2022-05-17 06:37:00|2.18|0.78|2.2|0.8|2.2|0.8|2.18|0.78|0
1652769430000|2022-05-17 06:37:10|2.21|0.81|2.2|0.8|2.21|0.81|2.2|0.8|0
1652769500000|2022-05-17 06:38:20|2.21|0.81|2.21|0.81|2.21|0.81|2.21|0.81|0
1652769530000|2022-05-17 06:38:50|2.2|0.8|2.2|0.8|2.2|0.8|2.2|0.8|0
1652769540000|2022-05-17 06:39:00|2.21|0.81|2.21|0.81|2.21|0.81|2.21|0.81|0
1652769550000|2022-05-17 06:39:10|2.22|0.82|2.22|0.82|2.22|0.82|2.22|0.82|0
1652769560000|2022-05-17 06:39:20|2.21|0.81|2.21|0.81|2.22|0.82|2.21|0.81|0
1652769600000|2022-05-17 06:40:00|2.2|0.8|2.2|0.8|2.2|0.8|2.2|0.8|0
1652769640000|2022-05-17 06:40:40|2.19|0.79|2.19|0.79|2.19|0.79|2.19|0.79|0
1652769660000|2022-05-17 06:41:00|2.2|0.8|2.21|0.81|2.21|0.81|2.2|0.8|0
1652769670000|2022-05-17 06:41:10|2.2|0.8|2.19|0.79|2.2|0.8|2.19|0.79|0
1652769700000|2022-05-17 06:41:40|2.2|0.8|2.2|0.8|2.2|0.8|2.2|0.8|0
1652769710000|2022-05-17 06:41:50|2.21|0.81|2.21|0.81|2.21|0.81|2.21|0.81|0
1652769720000|2022-05-17 06:42:00|2.2|0.8|2.2|0.8|2.21|0.81|2.2|0.8|0
1652769750000|2022-05-17 06:42:30|2.21|0.81|2.21|0.81|2.21|0.81|2.21|0.81|0
1652769780000|2022-05-17 06:43:00|2.2|0.8|2.2|0.8|2.2|0.8|2.2|0.8|0
1652769820000|2022-05-17 06:43:40|2.21|0.81|2.21|0.81|2.21|0.81|2.21|0.81|0
1652769830000|2022-05-17 06:43:50|2.2|0.8|2.21|0.81|2.21|0.81|2.2|0.8|0
1652769840000|2022-05-17 06:44:00|2.2|0.8|2.21|0.81|2.21|0.81|2.2|0.8|0
1652769850000|2022-05-17 06:44:10|2.2|0.8|2.2|0.8|2.2|0.8|2.2|0.8|0
1652769870000|2022-05-17 06:44:30|2.21|0.81|2.21|0.81|2.21|0.81|2.21|0.81|0
1652769910000|2022-05-17 06:45:10|2.2|0.8|2.2|0.8|2.2|0.8|2.2|0.8|0
1652769920000|2022-05-17 06:45:20|2.21|0.81|2.21|0.81|2.21|0.81|2.21|0.81|0
1652769930000|2022-05-17 06:45:30|2.22|0.82|2.21|0.81|2.22|0.82|2.21|0.81|0
1652769940000|2022-05-17 06:45:40|2.22|0.82|2.22|0.82|2.22|0.82|2.22|0.82|0
1652769970000|2022-05-17 06:46:10|2.21|0.81|2.21|0.81|2.21|0.81|2.21|0.81|0
1652770000000|2022-05-17 06:46:40|2.22|0.82|2.21|0.81|2.22|0.82|2.21|0.81|0
1652770020000|2022-05-17 06:47:00|2.2|0.8|2.21|0.81|2.21|0.81|2.2|0.8|0
1652770030000|2022-05-17 06:47:10|2.2|0.8|2.2|0.8|2.2|0.8|2.2|0.8|0
1652770040000|2022-05-17 06:47:20|2.21|0.81|2.21|0.81|2.21|0.81|2.21|0.81|0
1652770080000|2022-05-17 06:48:00|2.22|0.82|2.21|0.81|2.22|0.82|2.21|0.81|0
1652770100000|2022-05-17 06:48:20|2.22|0.82|2.22|0.82|2.22|0.82|2.22|0.82|0
1652770120000|2022-05-17 06:48:40|2.23|0.83|2.23|0.83|2.23|0.83|2.23|0.83|0
1652770150000|2022-05-17 06:49:10|2.22|0.82|2.23|0.83|2.23|0.83|2.22|0.82|0
1652770160000|2022-05-17 06:49:20|2.22|0.82|2.22|0.82|2.22|0.82|2.22|0.82|0
1652770200000|2022-05-17 06:50:00|2.21|0.81|2.21|0.81|2.21|0.81|2.21|0.81|0
1652770220000|2022-05-17 06:50:20|2.22|0.82|2.22|0.82|2.22|0.82|2.22|0.82|0
1652770240000|2022-05-17 06:50:40|2.23|0.83|2.23|0.83|2.23|0.83|2.23|0.83|0
1652770260000|2022-05-17 06:51:00|2.22|0.82|2.22|0.82|2.22|0.82|2.22|0.82|0
1652770280000|2022-05-17 06:51:20|2.23|0.83|2.22|0.82|2.23|0.83|2.22|0.82|0
1652770320000|2022-05-17 06:52:00|2.21|0.81|2.21|0.81|2.21|0.81|2.21|0.81|0
1652770330000|2022-05-17 06:52:10|2.22|0.82|2.21|0.81|2.22|0.82|2.21|0.81|0
1652770340000|2022-05-17 06:52:20|2.22|0.82|2.22|0.82|2.22|0.82|2.22|0.82|0
1652770390000|2022-05-17 06:53:10|2.21|0.81|2.21|0.81|2.22|0.82|2.21|0.81|0
1652770410000|2022-05-17 06:53:30|2.22|0.82|2.22|0.82|2.22|0.82|2.22|0.82|0
1652770430000|2022-05-17 06:53:50|2.23|0.83|2.23|0.83|2.23|0.83|2.23|0.83|0
1652770440000|2022-05-17 06:54:00|2.22|0.82|2.22|0.82|2.22|0.82|2.22|0.82|0
1652770450000|2022-05-17 06:54:10|2.23|0.83|2.23|0.83|2.23|0.83|2.22|0.82|0
1652770460000|2022-05-17 06:54:20|2.22|0.82|2.23|0.83|2.23|0.83|2.22|0.82|0
1652770470000|2022-05-17 06:54:30|2.22|0.82|2.22|0.82|2.22|0.82|2.22|0.82|0
1652770480000|2022-05-17 06:54:40|2.23|0.83|2.22|0.82|2.23|0.83|2.22|0.82|0
1652770490000|2022-05-17 06:54:50|2.23|0.83|2.23|0.83|2.23|0.83|2.22|0.82|0
1652770500000|2022-05-17 06:55:00|2.22|0.82|2.23|0.83|2.23|0.83|2.22|0.82|0
1652770540000|2022-05-17 06:55:40|2.22|0.82|2.23|0.83|2.23|0.83|2.22|0.82|0
1652770550000|2022-05-17 06:55:50|2.24|0.84|2.24|0.84|2.24|0.84|2.24|0.84|0
1652770570000|2022-05-17 06:56:10|2.25|0.85|2.25|0.85|2.25|0.85|2.25|0.85|0
1652770580000|2022-05-17 06:56:20|2.24|0.84|2.24|0.84|2.24|0.84|2.24|0.84|0
1652770590000|2022-05-17 06:56:30|2.25|0.85|2.25|0.85|2.25|0.85|2.25|0.85|0
1652770610000|2022-05-17 06:56:50|2.26|0.86|2.25|0.85|2.26|0.86|2.25|0.85|0
1652770650000|2022-05-17 06:57:30|2.24|0.84|2.24|0.84|2.24|0.84|2.24|0.84|0
1652770710000|2022-05-17 06:58:30|2.23|0.83|2.23|0.83|2.23|0.83|2.23|0.83|0
1652770730000|2022-05-17 06:58:50|2.24|0.84|2.24|0.84|2.24|0.84|2.24|0.84|0
1652770740000|2022-05-17 06:59:00|2.23|0.83|2.23|0.83|2.23|0.83|2.23|0.83|0
1652770760000|2022-05-17 06:59:20|2.24|0.84|2.25|0.85|2.25|0.85|2.24|0.84|0
1652770770000|2022-05-17 06:59:30|2.24|0.84|2.24|0.84|2.24|0.84|2.24|0.84|0
1652770780000|2022-05-17 06:59:40|2.25|0.85|2.26|0.86|2.26|0.86|2.25|0.85|0
1652770800000|2022-05-17 07:00:00|2.24|0.84|2.22|0.82|2.24|0.84|2.22|0.82|0
1652770810000|2022-05-17 07:00:10|2.21|0.81|2.2|0.8|2.21|0.81|2.2|0.8|0
1652770820000|2022-05-17 07:00:20|2.19|0.79|2.19|0.79|2.19|0.79|2.19|0.79|0
1652770830000|2022-05-17 07:00:30|2.2|0.8|2.23|0.83|2.23|0.83|2.2|0.8|0
1652770850000|2022-05-17 07:00:50|2.24|0.84|2.25|0.85|2.25|0.85|2.24|0.84|0
1652770860000|2022-05-17 07:01:00|2.24|0.84|2.22|0.82|2.24|0.84|2.22|0.82|0
1652770870000|2022-05-17 07:01:10|2.23|0.83|2.22|0.82|2.23|0.83|2.22|0.82|0
1652770880000|2022-05-17 07:01:20|2.21|0.81|2.21|0.81|2.21|0.81|2.21|0.81|0
1652770890000|2022-05-17 07:01:30|2.22|0.82|2.23|0.83|2.23|0.83|2.22|0.82|0
1652770900000|2022-05-17 07:01:40|2.22|0.82|2.21|0.81|2.22|0.82|2.21|0.81|0
1652770910000|2022-05-17 07:01:50|2.2|0.8|2.2|0.8|2.2|0.8|2.2|0.8|0
1652770920000|2022-05-17 07:02:00|2.21|0.81|2.21|0.81|2.22|0.82|2.21|0.81|0
1652770950000|2022-05-17 07:02:30|2.22|0.82|2.21|0.81|2.22|0.82|2.21|0.81|0
1652770960000|2022-05-17 07:02:40|2.2|0.8|2.21|0.81|2.21|0.81|2.2|0.8|0
1652770970000|2022-05-17 07:02:50|2.22|0.82|2.22|0.82|2.22|0.82|2.22|0.82|0
1652770980000|2022-05-17 07:03:00|2.21|0.81|2.21|0.81|2.22|0.82|2.21|0.81|0
1652770990000|2022-05-17 07:03:10|2.22|0.82|2.23|0.83|2.23|0.83|2.22|0.82|0
1652771000000|2022-05-17 07:03:20|2.24|0.84|2.24|0.84|2.24|0.84|2.24|0.84|0
1652771020000|2022-05-17 07:03:40|2.25|0.85|2.24|0.84|2.25|0.85|2.24|0.84|0
1652771030000|2022-05-17 07:03:50|2.25|0.85|2.25|0.85|2.25|0.85|2.25|0.85|0
1652771040000|2022-05-17 07:04:00|2.26|0.86|2.27|0.87|2.27|0.87|2.26|0.86|0
1652771050000|2022-05-17 07:04:10|2.28|0.88|2.27|0.87|2.28|0.88|2.27|0.87|0
1652771060000|2022-05-17 07:04:20|2.3|0.9|2.32|0.92|2.32|0.92|2.3|0.9|0
1652771070000|2022-05-17 07:04:30|2.31|0.91|2.32|0.92|2.32|0.92|2.31|0.91|0
1652771080000|2022-05-17 07:04:40|2.31|0.91|2.31|0.91|2.31|0.91|2.31|0.91|0
1652771090000|2022-05-17 07:04:50|2.32|0.92|2.32|0.92|2.32|0.92|2.32|0.92|0
1652771100000|2022-05-17 07:05:00|2.31|0.91|2.31|0.91|2.31|0.91|2.31|0.91|0
1652771110000|2022-05-17 07:05:10|2.3|0.9|2.31|0.91|2.31|0.91|2.3|0.9|0
1652771120000|2022-05-17 07:05:20|2.3|0.9|2.31|0.91|2.31|0.91|2.3|0.9|0
1652771130000|2022-05-17 07:05:30|2.3|0.9|2.3|0.9|2.3|0.9|2.3|0.9|0
1652771140000|2022-05-17 07:05:40|2.31|0.91|2.3|0.9|2.31|0.91|2.3|0.9|0
1652771150000|2022-05-17 07:05:50|2.29|0.89|2.29|0.89|2.29|0.89|2.29|0.89|0
1652771160000|2022-05-17 07:06:00|2.28|0.88|2.28|0.88|2.28|0.88|2.28|0.88|0
1652771170000|2022-05-17 07:06:10|2.27|0.87|2.28|0.88|2.28|0.88|2.27|0.87|0
1652771190000|2022-05-17 07:06:30|2.27|0.87|2.27|0.87|2.27|0.87|2.27|0.87|0
1652771200000|2022-05-17 07:06:40|2.26|0.86|2.27|0.87|2.27|0.87|2.26|0.86|0
1652771210000|2022-05-17 07:06:50|2.26|0.86|2.26|0.86|2.26|0.86|2.26|0.86|0
1652771220000|2022-05-17 07:07:00|2.27|0.87|2.27|0.87|2.27|0.87|2.27|0.87|0
1652771230000|2022-05-17 07:07:10|2.26|0.86|2.25|0.85|2.26|0.86|2.25|0.85|0
1652771250000|2022-05-17 07:07:30|2.26|0.86|2.27|0.87|2.27|0.87|2.26|0.86|0
1652771260000|2022-05-17 07:07:40|2.26|0.86|2.27|0.87|2.27|0.87|2.26|0.86|0
1652771280000|2022-05-17 07:08:00|2.26|0.86|2.26|0.86|2.26|0.86|2.26|0.86|0
1652771300000|2022-05-17 07:08:20|2.27|0.87|2.27|0.87|2.27|0.87|2.27|0.87|0
1652771320000|2022-05-17 07:08:40|2.26|0.86|2.27|0.87|2.27|0.87|2.26|0.86|0
1652771350000|2022-05-17 07:09:10|2.26|0.86|2.26|0.86|2.26|0.86|2.26|0.86|0
1652771360000|2022-05-17 07:09:20|2.27|0.87|2.26|0.86|2.27|0.87|2.26|0.86|0
1652771370000|2022-05-17 07:09:30|2.25|0.85|2.25|0.85|2.25|0.85|2.25|0.85|0
1652771400000|2022-05-17 07:10:00|2.24|0.84|2.24|0.84|2.24|0.84|2.23|0.83|0
1652771410000|2022-05-17 07:10:10|2.23|0.83|2.23|0.83|2.23|0.83|2.23|0.83|0
1652771420000|2022-05-17 07:10:20|2.22|0.82|2.22|0.82|2.22|0.82|2.22|0.82|0
1652771430000|2022-05-17 07:10:30|2.21|0.81|2.23|0.83|2.23|0.83|2.21|0.81|0
1652771440000|2022-05-17 07:10:40|2.22|0.82|2.22|0.82|2.22|0.82|2.22|0.82|0
1652771460000|2022-05-17 07:11:00|2.21|0.81|2.21|0.81|2.21|0.81|2.21|0.81|0
1652771470000|2022-05-17 07:11:10|2.2|0.8|2.21|0.81|2.21|0.81|2.2|0.8|0
1652771490000|2022-05-17 07:11:30|2.2|0.8|2.19|0.79|2.2|0.8|2.19|0.79|0
1652771500000|2022-05-17 07:11:40|2.18|0.78|2.18|0.78|2.18|0.78|2.18|0.78|0
1652771510000|2022-05-17 07:11:50|2.19|0.79|2.18|0.78|2.19|0.79|2.18|0.78|0
1652771520000|2022-05-17 07:12:00|2.19|0.79|2.18|0.78|2.19|0.79|2.18|0.78|0
1652771530000|2022-05-17 07:12:10|2.19|0.79|2.2|0.8|2.2|0.8|2.19|0.79|0
1652771540000|2022-05-17 07:12:20|2.19|0.79|2.2|0.8|2.2|0.8|2.19|0.79|0
1652771550000|2022-05-17 07:12:30|2.19|0.79|2.19|0.79|2.19|0.79|2.19|0.79|0
1652771560000|2022-05-17 07:12:40|2.18|0.78|2.19|0.79|2.19|0.79|2.18|0.78|0
1652771570000|2022-05-17 07:12:50|2.18|0.78|2.19|0.79|2.19|0.79|2.18|0.78|0
1652771580000|2022-05-17 07:13:00|2.18|0.78|2.18|0.78|2.18|0.78|2.18|0.78|0
1652771590000|2022-05-17 07:13:10|2.17|0.77|2.19|0.79|2.19|0.79|2.17|0.77|0
1652771600000|2022-05-17 07:13:20|2.18|0.78|2.19|0.79|2.19|0.79|2.18|0.78|0
1652771610000|2022-05-17 07:13:30|2.2|0.8|2.2|0.8|2.2|0.8|2.2|0.8|0
1652771620000|2022-05-17 07:13:40|2.19|0.79|2.18|0.78|2.19|0.79|2.18|0.78|0
1652771630000|2022-05-17 07:13:50|2.19|0.79|2.19|0.79|2.19|0.79|2.18|0.78|0
1652771640000|2022-05-17 07:14:00|2.18|0.78|2.19|0.79|2.19|0.79|2.18|0.78|0
1652771650000|2022-05-17 07:14:10|2.2|0.8|2.19|0.79|2.2|0.8|2.19|0.79|0
1652771660000|2022-05-17 07:14:20|2.2|0.8|2.19|0.79|2.2|0.8|2.19|0.79|0
1652771670000|2022-05-17 07:14:30|2.18|0.78|2.18|0.78|2.18|0.78|2.17|0.77|0
1652771680000|2022-05-17 07:14:40|2.19|0.79|2.19|0.79|2.19|0.79|2.19|0.79|0
1652771690000|2022-05-17 07:14:50|2.18|0.78|2.18|0.78|2.18|0.78|2.18|0.78|0
1652771710000|2022-05-17 07:15:10|2.19|0.79|2.19|0.79|2.19|0.79|2.19|0.79|0
1652771720000|2022-05-17 07:15:20|2.18|0.78|2.19|0.79|2.19|0.79|2.18|0.78|0
1652771730000|2022-05-17 07:15:30|2.18|0.78|2.18|0.78|2.18|0.78|2.18|0.78|0
1652771740000|2022-05-17 07:15:40|2.17|0.77|2.17|0.77|2.17|0.77|2.17|0.77|0
1652771750000|2022-05-17 07:15:50|2.18|0.78|2.18|0.78|2.18|0.78|2.18|0.78|0
1652771770000|2022-05-17 07:16:10|2.19|0.79|2.18|0.78|2.19|0.79|2.18|0.78|0
1652771780000|2022-05-17 07:16:20|2.19|0.79|2.19|0.79|2.19|0.79|2.19|0.79|0
1652771810000|2022-05-17 07:16:50|2.2|0.8|2.2|0.8|2.2|0.8|2.2|0.8|0
1652771820000|2022-05-17 07:17:00|2.19|0.79|2.18|0.78|2.19|0.79|2.18|0.78|0
1652771830000|2022-05-17 07:17:10|2.19|0.79|2.19|0.79|2.19|0.79|2.19|0.79|0
1652771840000|2022-05-17 07:17:20|2.2|0.8|2.2|0.8|2.2|0.8|2.2|0.8|0
1652771850000|2022-05-17 07:17:30|2.19|0.79|2.19|0.79|2.2|0.8|2.19|0.79|0
1652771860000|2022-05-17 07:17:40|2.2|0.8|2.21|0.81|2.21|0.81|2.2|0.8|0
1652771880000|2022-05-17 07:18:00|2.22|0.82|2.21|0.81|2.22|0.82|2.21|0.81|0
1652771890000|2022-05-17 07:18:10|2.22|0.82|2.22|0.82|2.23|0.83|2.22|0.82|0
1652771900000|2022-05-17 07:18:20|2.21|0.81|2.21|0.81|2.21|0.81|2.21|0.81|0
1652771910000|2022-05-17 07:18:30|2.22|0.82|2.21|0.81|2.22|0.82|2.21|0.81|0
1652771920000|2022-05-17 07:18:40|2.22|0.82|2.21|0.81|2.22|0.82|2.21|0.81|0
1652771940000|2022-05-17 07:19:00|2.2|0.8|2.21|0.81|2.21|0.81|2.2|0.8|0
1652771950000|2022-05-17 07:19:10|2.22|0.82|2.22|0.82|2.22|0.82|2.22|0.82|0
1652771960000|2022-05-17 07:19:20|2.23|0.83|2.23|0.83|2.23|0.83|2.23|0.83|0
1652771970000|2022-05-17 07:19:30|2.22|0.82|2.22|0.82|2.22|0.82|2.22|0.82|0
1652771990000|2022-05-17 07:19:50|2.21|0.81|2.22|0.82|2.22|0.82|2.21|0.81|0
1652772000000|2022-05-17 07:20:00|2.21|0.81|2.2|0.8|2.21|0.81|2.2|0.8|0
1652772010000|2022-05-17 07:20:10|2.21|0.81|2.19|0.79|2.21|0.81|2.19|0.79|0
1652772020000|2022-05-17 07:20:20|2.2|0.8|2.2|0.8|2.21|0.81|2.2|0.8|0
1652772030000|2022-05-17 07:20:30|2.21|0.81|2.21|0.81|2.21|0.81|2.21|0.81|0
1652772040000|2022-05-17 07:20:40|2.2|0.8|2.19|0.79|2.2|0.8|2.19|0.79|0
1652772050000|2022-05-17 07:20:50|2.18|0.78|2.2|0.8|2.2|0.8|2.18|0.78|0
1652772060000|2022-05-17 07:21:00|2.19|0.79|2.19|0.79|2.19|0.79|2.19|0.79|0
1652772070000|2022-05-17 07:21:10|2.2|0.8|2.19|0.79|2.2|0.8|2.19|0.79|0
1652772080000|2022-05-17 07:21:20|2.2|0.8|2.2|0.8|2.2|0.8|2.2|0.8|0
1652772090000|2022-05-17 07:21:30|2.21|0.81|2.21|0.81|2.21|0.81|2.21|0.81|0
1652772120000|2022-05-17 07:22:00|2.22|0.82|2.22|0.82|2.22|0.82|2.21|0.81|0
1652772130000|2022-05-17 07:22:10|2.21|0.81|2.21|0.81|2.21|0.81|2.21|0.81|0
1652772140000|2022-05-17 07:22:20|2.2|0.8|2.21|0.81|2.21|0.81|2.2|0.8|0
1652772150000|2022-05-17 07:22:30|2.22|0.82|2.23|0.83|2.23|0.83|2.22|0.82|0
1652772160000|2022-05-17 07:22:40|2.24|0.84|2.25|0.85|2.25|0.85|2.24|0.84|0
1652772170000|2022-05-17 07:22:50|2.26|0.86|2.26|0.86|2.26|0.86|2.26|0.86|0
1652772180000|2022-05-17 07:23:00|2.25|0.85|2.25|0.85|2.25|0.85|2.25|0.85|0
1652772190000|2022-05-17 07:23:10|2.26|0.86|2.26|0.86|2.26|0.86|2.26|0.86|0
1652772200000|2022-05-17 07:23:20|2.27|0.87|2.27|0.87|2.27|0.87|2.27|0.87|0
1652772210000|2022-05-17 07:23:30|2.26|0.86|2.27|0.87|2.27|0.87|2.26|0.86|0
1652772230000|2022-05-17 07:23:50|2.28|0.88|2.28|0.88|2.28|0.88|2.28|0.88|0
1652772240000|2022-05-17 07:24:00|2.27|0.87|2.26|0.86|2.27|0.87|2.26|0.86|0
1652772250000|2022-05-17 07:24:10|2.27|0.87|2.27|0.87|2.27|0.87|2.27|0.87|0
1652772260000|2022-05-17 07:24:20|2.26|0.86|2.26|0.86|2.26|0.86|2.26|0.86|0
1652772270000|2022-05-17 07:24:30|2.27|0.87|2.27|0.87|2.27|0.87|2.27|0.87|0
1652772280000|2022-05-17 07:24:40|2.28|0.88|2.28|0.88|2.28|0.88|2.27|0.87|0
1652772290000|2022-05-17 07:24:50|2.29|0.89|2.29|0.89|2.29|0.89|2.28|0.88|0
1652772300000|2022-05-17 07:25:00|2.27|0.87|2.27|0.87|2.27|0.87|2.27|0.87|0
1652772310000|2022-05-17 07:25:10|2.26|0.86|2.28|0.88|2.28|0.88|2.26|0.86|0
1652772320000|2022-05-17 07:25:20|2.27|0.87|2.27|0.87|2.27|0.87|2.27|0.87|0
1652772330000|2022-05-17 07:25:30|2.26|0.86|2.27|0.87|2.27|0.87|2.26|0.86|0
1652772340000|2022-05-17 07:25:40|2.26|0.86|2.27|0.87|2.27|0.87|2.26|0.86|0
1652772350000|2022-05-17 07:25:50|2.28|0.88|2.28|0.88|2.28|0.88|2.28|0.88|0
1652772370000|2022-05-17 07:26:10|2.27|0.87|2.27|0.87|2.27|0.87|2.27|0.87|0
1652772380000|2022-05-17 07:26:20|2.28|0.88|2.27|0.87|2.28|0.88|2.27|0.87|0
1652772390000|2022-05-17 07:26:30|2.28|0.88|2.27|0.87|2.28|0.88|2.27|0.87|0
1652772420000|2022-05-17 07:27:00|2.26|0.86|2.26|0.86|2.26|0.86|2.26|0.86|0
1652772440000|2022-05-17 07:27:20|2.25|0.85|2.27|0.87|2.27|0.87|2.25|0.85|0
1652772450000|2022-05-17 07:27:30|2.28|0.88|2.28|0.88|2.28|0.88|2.28|0.88|0
1652772460000|2022-05-17 07:27:40|2.29|0.89|2.29|0.89|2.29|0.89|2.29|0.89|0
1652772480000|2022-05-17 07:28:00|2.3|0.9|2.29|0.89|2.3|0.9|2.29|0.89|0
1652772490000|2022-05-17 07:28:10|2.28|0.88|2.29|0.89|2.29|0.89|2.28|0.88|0
1652772500000|2022-05-17 07:28:20|2.28|0.88|2.28|0.88|2.29|0.89|2.28|0.88|0
1652772510000|2022-05-17 07:28:30|2.29|0.89|2.27|0.87|2.29|0.89|2.27|0.87|0
1652772520000|2022-05-17 07:28:40|2.26|0.86|2.26|0.86|2.26|0.86|2.26|0.86|0
1652772530000|2022-05-17 07:28:50|2.27|0.87|2.27|0.87|2.27|0.87|2.27|0.87|0
1652772540000|2022-05-17 07:29:00|2.26|0.86|2.27|0.87|2.27|0.87|2.26|0.86|0
1652772550000|2022-05-17 07:29:10|2.26|0.86|2.26|0.86|2.26|0.86|2.26|0.86|0
1652772560000|2022-05-17 07:29:20|2.27|0.87|2.26|0.86|2.27|0.87|2.26|0.86|0
1652772570000|2022-05-17 07:29:30|2.27|0.87|2.28|0.88|2.28|0.88|2.27|0.87|0
1652772580000|2022-05-17 07:29:40|2.27|0.87|2.27|0.87|2.27|0.87|2.27|0.87|0
1652772590000|2022-05-17 07:29:50|2.28|0.88|2.28|0.88|2.28|0.88|2.27|0.87|0
1652772600000|2022-05-17 07:30:00|2.27|0.87|2.27|0.87|2.27|0.87|2.27|0.87|0
1652772610000|2022-05-17 07:30:10|2.26|0.86|2.27|0.87|2.27|0.87|2.26|0.86|0
1652772620000|2022-05-17 07:30:20|2.29|0.89|2.29|0.89|2.29|0.89|2.29|0.89|0
1652772630000|2022-05-17 07:30:30|2.3|0.9|2.3|0.9|2.3|0.9|2.3|0.9|0
1652772640000|2022-05-17 07:30:40|2.34|0.94|2.33|0.93|2.34|0.94|2.33|0.93|0
1652772650000|2022-05-17 07:30:50|2.34|0.94|2.32|0.92|2.34|0.94|2.32|0.92|0
1652772660000|2022-05-17 07:31:00|2.33|0.93|2.34|0.94|2.34|0.94|2.33|0.93|0
1652772670000|2022-05-17 07:31:10|2.33|0.93|2.35|0.95|2.35|0.95|2.33|0.93|0
1652772710000|2022-05-17 07:31:50|2.34|0.94|2.34|0.94|2.34|0.94|2.34|0.94|0
1652772720000|2022-05-17 07:32:00|2.35|0.95|2.35|0.95|2.35|0.95|2.35|0.95|0
1652772730000|2022-05-17 07:32:10|2.36|0.96|2.36|0.96|2.36|0.96|2.36|0.96|0
1652772740000|2022-05-17 07:32:20|2.35|0.95|2.35|0.95|2.35|0.95|2.35|0.95|0
1652772750000|2022-05-17 07:32:30|2.36|0.96|2.37|0.97|2.37|0.97|2.36|0.96|0
1652772760000|2022-05-17 07:32:40|2.36|0.96|2.36|0.96|2.36|0.96|2.36|0.96|0
1652772770000|2022-05-17 07:32:50|2.37|0.97|2.37|0.97|2.37|0.97|2.37|0.97|0
1652772780000|2022-05-17 07:33:00|2.36|0.96|2.37|0.97|2.37|0.97|2.36|0.96|0
1652772790000|2022-05-17 07:33:10|2.39|0.99|2.39|0.99|2.39|0.99|2.39|0.99|0
1652772800000|2022-05-17 07:33:20|2.38|0.98|2.39|0.99|2.39|0.99|2.38|0.98|0
1652772810000|2022-05-17 07:33:30|2.38|0.98|2.38|0.98|2.38|0.98|2.38|0.98|0
1652772820000|2022-05-17 07:33:40|2.39|0.99|2.39|0.99|2.39|0.99|2.39|0.99|0
1652772830000|2022-05-17 07:33:50|2.38|0.98|2.39|0.99|2.39|0.99|2.38|0.98|0
1652772840000|2022-05-17 07:34:00|2.38|0.98|2.36|0.96|2.38|0.98|2.36|0.96|0
1652772850000|2022-05-17 07:34:10|2.37|0.97|2.37|0.97|2.37|0.97|2.37|0.97|0
1652772870000|2022-05-17 07:34:30|2.36|0.96|2.37|0.97|2.37|0.97|2.36|0.96|0
1652772880000|2022-05-17 07:34:40|2.36|0.96|2.37|0.97|2.37|0.97|2.36|0.96|0
1652772890000|2022-05-17 07:34:50|2.38|0.98|2.38|0.98|2.38|0.98|2.38|0.98|0
1652772900000|2022-05-17 07:35:00|2.37|0.97|2.37|0.97|2.37|0.97|2.37|0.97|0
1652772920000|2022-05-17 07:35:20|2.36|0.96|2.36|0.96|2.36|0.96|2.36|0.96|0
1652772930000|2022-05-17 07:35:30|2.37|0.97|2.36|0.96|2.37|0.97|2.36|0.96|0
1652772940000|2022-05-17 07:35:40|2.37|0.97|2.37|0.97|2.37|0.97|2.37|0.97|0
1652772950000|2022-05-17 07:35:50|2.38|0.98|2.38|0.98|2.38|0.98|2.37|0.97|0
1652772960000|2022-05-17 07:36:00|2.39|0.99|2.38|0.98|2.39|0.99|2.38|0.98|0
1652772970000|2022-05-17 07:36:10|2.37|0.97|2.38|0.98|2.38|0.98|2.37|0.97|0
1652772980000|2022-05-17 07:36:20|2.37|0.97|2.38|0.98|2.38|0.98|2.37|0.97|0
1652772990000|2022-05-17 07:36:30|2.37|0.97|2.38|0.98|2.38|0.98|2.37|0.97|0
1652773000000|2022-05-17 07:36:40|2.37|0.97|2.38|0.98|2.38|0.98|2.37|0.97|0
1652773010000|2022-05-17 07:36:50|2.39|0.99|2.39|0.99|2.39|0.99|2.38|0.98|0
1652773020000|2022-05-17 07:37:00|2.38|0.98|2.38|0.98|2.39|0.99|2.38|0.98|0
1652773030000|2022-05-17 07:37:10|2.37|0.97|2.38|0.98|2.38|0.98|2.37|0.97|0
1652773090000|2022-05-17 07:38:10|2.39|0.99|2.39|0.99|2.39|0.99|2.39|0.99|0
1652773100000|2022-05-17 07:38:20|2.42|1.02|2.42|1.02|2.42|1.02|2.42|1.02|0
1652773110000|2022-05-17 07:38:30|2.43|1.03|2.42|1.02|2.43|1.03|2.42|1.02|0
1652773120000|2022-05-17 07:38:40|2.43|1.03|2.43|1.03|2.44|1.04|2.43|1.03|0
1652773130000|2022-05-17 07:38:50|2.44|1.04|2.44|1.04|2.44|1.04|2.43|1.03|0
1652773140000|2022-05-17 07:39:00|2.43|1.03|2.43|1.03|2.43|1.03|2.43|1.03|0
1652773160000|2022-05-17 07:39:20|2.45|1.05|2.45|1.05|2.45|1.05|2.45|1.05|0
1652773170000|2022-05-17 07:39:30|2.46|1.06|2.47|1.07|2.48|1.08|2.46|1.06|0
1652773180000|2022-05-17 07:39:40|2.48|1.08|2.48|1.08|2.48|1.08|2.48|1.08|0
1652773190000|2022-05-17 07:39:50|2.47|1.07|2.5|1.1|2.5|1.1|2.47|1.07|0
1652773200000|2022-05-17 07:40:00|2.49|1.09|2.49|1.09|2.49|1.09|2.49|1.09|0
1652773210000|2022-05-17 07:40:10|2.52|1.12|2.53|1.13|2.53|1.13|2.52|1.12|0
1652773220000|2022-05-17 07:40:20|2.5|1.1|2.49|1.09|2.5|1.1|2.49|1.09|0
1652773230000|2022-05-17 07:40:30|2.5|1.1|2.48|1.08|2.5|1.1|2.48|1.08|0
1652773240000|2022-05-17 07:40:40|2.47|1.07|2.47|1.07|2.47|1.07|2.47|1.07|0
1652773250000|2022-05-17 07:40:50|2.46|1.06|2.45|1.05|2.46|1.06|2.45|1.05|0
1652773260000|2022-05-17 07:41:00|2.46|1.06|2.48|1.08|2.48|1.08|2.46|1.06|0
1652773270000|2022-05-17 07:41:10|2.47|1.07|2.47|1.07|2.47|1.07|2.47|1.07|0
1652773280000|2022-05-17 07:41:20|2.48|1.08|2.48|1.08|2.48|1.08|2.48|1.08|0
1652773330000|2022-05-17 07:42:10|2.47|1.07|2.48|1.08|2.48|1.08|2.47|1.07|0
1652773340000|2022-05-17 07:42:20|2.47|1.07|2.47|1.07|2.47|1.07|2.47|1.07|0
1652773350000|2022-05-17 07:42:30|2.48|1.08|2.48|1.08|2.48|1.08|2.48|1.08|0
1652773360000|2022-05-17 07:42:40|2.49|1.09|2.5|1.1|2.5|1.1|2.49|1.09|0
1652773370000|2022-05-17 07:42:50|2.49|1.09|2.5|1.1|2.5|1.1|2.49|1.09|0
1652773380000|2022-05-17 07:43:00|2.49|1.09|2.5|1.1|2.5|1.1|2.49|1.09|0
1652773390000|2022-05-17 07:43:10|2.51|1.11|2.52|1.12|2.52|1.12|2.51|1.11|0
1652773420000|2022-05-17 07:43:40|2.51|1.11|2.51|1.11|2.52|1.12|2.51|1.11|0
1652773430000|2022-05-17 07:43:50|2.52|1.12|2.52|1.12|2.53|1.13|2.51|1.11|0
1652773440000|2022-05-17 07:44:00|2.51|1.11|2.53|1.13|2.53|1.13|2.51|1.11|0
1652773450000|2022-05-17 07:44:10|2.52|1.12|2.52|1.12|2.52|1.12|2.51|1.11|0
1652773460000|2022-05-17 07:44:20|2.51|1.11|2.52|1.12|2.52|1.12|2.51|1.11|0
1652773470000|2022-05-17 07:44:30|2.51|1.11|2.51|1.11|2.52|1.12|2.51|1.11|0
1652773490000|2022-05-17 07:44:50|2.5|1.1|2.5|1.1|2.5|1.1|2.5|1.1|0
1652773500000|2022-05-17 07:45:00|2.51|1.11|2.5|1.1|2.51|1.11|2.5|1.1|0
1652773520000|2022-05-17 07:45:20|2.51|1.11|2.5|1.1|2.51|1.11|2.5|1.1|0
1652773530000|2022-05-17 07:45:30|2.51|1.11|2.51|1.11|2.51|1.11|2.51|1.11|0
1652773540000|2022-05-17 07:45:40|2.52|1.12|2.52|1.12|2.52|1.12|2.51|1.11|0
1652773550000|2022-05-17 07:45:50|2.51|1.11|2.52|1.12|2.52|1.12|2.51|1.11|0
1652773560000|2022-05-17 07:46:00|2.53|1.13|2.53|1.13|2.53|1.13|2.53|1.13|0
1652773570000|2022-05-17 07:46:10|2.54|1.14|2.54|1.14|2.54|1.14|2.54|1.14|0
1652773580000|2022-05-17 07:46:20|2.53|1.13|2.53|1.13|2.53|1.13|2.53|1.13|0
1652773590000|2022-05-17 07:46:30|2.52|1.12|2.53|1.13|2.53|1.13|2.52|1.12|0
1652773600000|2022-05-17 07:46:40|2.52|1.12|2.53|1.13|2.53|1.13|2.52|1.12|0
1652773610000|2022-05-17 07:46:50|2.52|1.12|2.51|1.11|2.52|1.12|2.51|1.11|0
1652773620000|2022-05-17 07:47:00|2.52|1.12|2.52|1.12|2.53|1.13|2.52|1.12|0
1652773630000|2022-05-17 07:47:10|2.53|1.13|2.52|1.12|2.53|1.13|2.52|1.12|0
1652773640000|2022-05-17 07:47:20|2.51|1.11|2.52|1.12|2.52|1.12|2.51|1.11|0
1652773650000|2022-05-17 07:47:30|2.51|1.11|2.51|1.11|2.51|1.11|2.51|1.11|0
1652773660000|2022-05-17 07:47:40|2.5|1.1|2.5|1.1|2.5|1.1|2.5|1.1|0
1652773670000|2022-05-17 07:47:50|2.49|1.09|2.5|1.1|2.5|1.1|2.49|1.09|0
1652773680000|2022-05-17 07:48:00|2.49|1.09|2.49|1.09|2.49|1.09|2.49|1.09|0
1652773690000|2022-05-17 07:48:10|2.5|1.1|2.5|1.1|2.5|1.1|2.49|1.09|0
1652773700000|2022-05-17 07:48:20|2.49|1.09|2.49|1.09|2.49|1.09|2.49|1.09|0
1652773720000|2022-05-17 07:48:40|2.48|1.08|2.49|1.09|2.49|1.09|2.48|1.08|0
1652773740000|2022-05-17 07:49:00|2.48|1.08|2.47|1.07|2.48|1.08|2.47|1.07|0
1652773780000|2022-05-17 07:49:40|2.46|1.06|2.47|1.07|2.47|1.07|2.46|1.06|0
1652773800000|2022-05-17 07:50:00|2.48|1.08|2.48|1.08|2.48|1.08|2.47|1.07|0
1652773810000|2022-05-17 07:50:10|2.5|1.1|2.5|1.1|2.51|1.11|2.5|1.1|0
1652773830000|2022-05-17 07:50:30|2.49|1.09|2.49|1.09|2.49|1.09|2.49|1.09|0
1652773840000|2022-05-17 07:50:40|2.48|1.08|2.47|1.07|2.48|1.08|2.47|1.07|0
1652773860000|2022-05-17 07:51:00|2.48|1.08|2.48|1.08|2.48|1.08|2.47|1.07|0
1652773870000|2022-05-17 07:51:10|2.49|1.09|2.49|1.09|2.49|1.09|2.49|1.09|0
1652773880000|2022-05-17 07:51:20|2.48|1.08|2.48|1.08|2.48|1.08|2.48|1.08|0
1652773900000|2022-05-17 07:51:40|2.47|1.07|2.47|1.07|2.48|1.08|2.47|1.07|0
1652773910000|2022-05-17 07:51:50|2.46|1.06|2.47|1.07|2.47|1.07|2.46|1.06|0
1652773930000|2022-05-17 07:52:10|2.46|1.06|2.46|1.06|2.46|1.06|2.46|1.06|0
1652773940000|2022-05-17 07:52:20|2.47|1.07|2.47|1.07|2.47|1.07|2.46|1.06|0
1652773950000|2022-05-17 07:52:30|2.46|1.06|2.47|1.07|2.47|1.07|2.46|1.06|0
1652773960000|2022-05-17 07:52:40|2.46|1.06|2.46|1.06|2.46|1.06|2.46|1.06|0
1652773970000|2022-05-17 07:52:50|2.45|1.05|2.46|1.06|2.46|1.06|2.45|1.05|0
1652773980000|2022-05-17 07:53:00|2.45|1.05|2.45|1.05|2.46|1.06|2.45|1.05|0
1652773990000|2022-05-17 07:53:10|2.46|1.06|2.46|1.06|2.46|1.06|2.46|1.06|0
1652774010000|2022-05-17 07:53:30|2.47|1.07|2.47|1.07|2.47|1.07|2.47|1.07|0
1652774020000|2022-05-17 07:53:40|2.46|1.06|2.46|1.06|2.46|1.06|2.46|1.06|0
1652774030000|2022-05-17 07:53:50|2.47|1.07|2.47|1.07|2.47|1.07|2.47|1.07|0
1652774040000|2022-05-17 07:54:00|2.48|1.08|2.47|1.07|2.48|1.08|2.47|1.07|0
1652774080000|2022-05-17 07:54:40|2.46|1.06|2.46|1.06|2.46|1.06|2.46|1.06|0
1652774100000|2022-05-17 07:55:00|2.45|1.05|2.45|1.05|2.45|1.05|2.45|1.05|0
1652774110000|2022-05-17 07:55:10|2.46|1.06|2.45|1.05|2.46|1.06|2.45|1.05|0
1652774120000|2022-05-17 07:55:20|2.44|1.04|2.44|1.04|2.44|1.04|2.44|1.04|0
1652774130000|2022-05-17 07:55:30|2.42|1.02|2.43|1.03|2.43|1.03|2.42|1.02|0
1652774150000|2022-05-17 07:55:50|2.42|1.02|2.42|1.02|2.42|1.02|2.42|1.02|0
1652774160000|2022-05-17 07:56:00|2.43|1.03|2.42|1.02|2.43|1.03|2.42|1.02|0
1652774180000|2022-05-17 07:56:20|2.41|1.01|2.42|1.02|2.42|1.02|2.41|1.01|0
1652774200000|2022-05-17 07:56:40|2.43|1.03|2.43|1.03|2.43|1.03|2.42|1.02|0
1652774210000|2022-05-17 07:56:50|2.42|1.02|2.42|1.02|2.42|1.02|2.42|1.02|0
1652774220000|2022-05-17 07:57:00|2.43|1.03|2.43|1.03|2.43|1.03|2.43|1.03|0
1652774240000|2022-05-17 07:57:20|2.42|1.02|2.42|1.02|2.42|1.02|2.42|1.02|0
1652774260000|2022-05-17 07:57:40|2.43|1.03|2.43|1.03|2.43|1.03|2.42|1.02|0
1652774280000|2022-05-17 07:58:00|2.42|1.02|2.43|1.03|2.43|1.03|2.42|1.02|0
1652774290000|2022-05-17 07:58:10|2.44|1.04|2.44|1.04|2.44|1.04|2.44|1.04|0
1652774300000|2022-05-17 07:58:20|2.43|1.03|2.45|1.05|2.45|1.05|2.43|1.03|0
1652774310000|2022-05-17 07:58:30|2.46|1.06|2.45|1.05|2.46|1.06|2.45|1.05|0
1652774330000|2022-05-17 07:58:50|2.46|1.06|2.46|1.06|2.46|1.06|2.46|1.06|0
1652774380000|2022-05-17 07:59:40|2.45|1.05|2.44|1.04|2.45|1.05|2.44|1.04|0
1652774390000|2022-05-17 07:59:50|2.45|1.05|2.46|1.06|2.46|1.06|2.45|1.05|0
1652774400000|2022-05-17 08:00:00|2.48|1.08|2.5|1.1|2.5|1.1|2.47|1.07|0
1652774410000|2022-05-17 08:00:10|2.48|1.08|2.49|1.09|2.51|1.11|2.48|1.08|0
1652774420000|2022-05-17 08:00:20|2.5|1.1|2.5|1.1|2.5|1.1|2.49|1.09|0
1652774430000|2022-05-17 08:00:30|2.49|1.09|2.49|1.09|2.49|1.09|2.48|1.08|0
1652774440000|2022-05-17 08:00:40|2.51|1.11|2.51|1.11|2.51|1.11|2.51|1.11|0
1652774450000|2022-05-17 08:00:50|2.5|1.1|2.51|1.11|2.51|1.11|2.5|1.1|0
1652774460000|2022-05-17 08:01:00|2.5|1.1|2.53|1.13|2.53|1.13|2.5|1.1|0
1652774470000|2022-05-17 08:01:10|2.52|1.12|2.52|1.12|2.52|1.12|2.52|1.12|0
1652774480000|2022-05-17 08:01:20|2.51|1.11|2.51|1.11|2.51|1.11|2.5|1.1|0
1652774490000|2022-05-17 08:01:30|2.52|1.12|2.5|1.1|2.52|1.12|2.5|1.1|0
1652774510000|2022-05-17 08:01:50|2.51|1.11|2.51|1.11|2.51|1.11|2.51|1.11|0
1652774520000|2022-05-17 08:02:00|2.5|1.1|2.5|1.1|2.5|1.1|2.5|1.1|0
1652774530000|2022-05-17 08:02:10|2.49|1.09|2.51|1.11|2.51|1.11|2.49|1.09|0
1652774540000|2022-05-17 08:02:20|2.5|1.1|2.5|1.1|2.5|1.1|2.5|1.1|0
1652774550000|2022-05-17 08:02:30|2.51|1.11|2.51|1.11|2.51|1.11|2.51|1.11|0
1652774560000|2022-05-17 08:02:40|2.5|1.1|2.51|1.11|2.51|1.11|2.5|1.1|0
1652774570000|2022-05-17 08:02:50|2.52|1.12|2.52|1.12|2.52|1.12|2.52|1.12|0
1652774580000|2022-05-17 08:03:00|2.53|1.13|2.53|1.13|2.53|1.13|2.53|1.13|0
1652774590000|2022-05-17 08:03:10|2.52|1.12|2.54|1.14|2.54|1.14|2.52|1.12|0
1652774600000|2022-05-17 08:03:20|2.53|1.13|2.54|1.14|2.54|1.14|2.53|1.13|0
1652774630000|2022-05-17 08:03:50|2.55|1.15|2.56|1.16|2.56|1.16|2.55|1.15|0
1652774640000|2022-05-17 08:04:00|2.55|1.15|2.55|1.15|2.55|1.15|2.54|1.14|0
1652774650000|2022-05-17 08:04:10|2.54|1.14|2.55|1.15|2.55|1.15|2.54|1.14|0
1652774660000|2022-05-17 08:04:20|2.54|1.14|2.54|1.14|2.54|1.14|2.54|1.14|0
1652774670000|2022-05-17 08:04:30|2.55|1.15|2.56|1.16|2.56|1.16|2.55|1.15|0
1652774680000|2022-05-17 08:04:40|2.55|1.15|2.55|1.15|2.55|1.15|2.55|1.15|0
1652774700000|2022-05-17 08:05:00|2.54|1.14|2.55|1.15|2.55|1.15|2.54|1.14|0
1652774720000|2022-05-17 08:05:20|2.56|1.16|2.55|1.15|2.56|1.16|2.55|1.15|0
1652774730000|2022-05-17 08:05:30|2.56|1.16|2.55|1.15|2.56|1.16|2.55|1.15|0
1652774740000|2022-05-17 08:05:40|2.56|1.16|2.55|1.15|2.56|1.16|2.55|1.15|0
1652774750000|2022-05-17 08:05:50|2.56|1.16|2.56|1.16|2.56|1.16|2.56|1.16|0
1652774760000|2022-05-17 08:06:00|2.58|1.18|2.58|1.18|2.58|1.18|2.58|1.18|0
1652774770000|2022-05-17 08:06:10|2.59|1.19|2.65|1.25|2.65|1.25|2.59|1.19|0
1652774780000|2022-05-17 08:06:20|2.64|1.24|2.64|1.24|2.64|1.24|2.64|1.24|0
1652774790000|2022-05-17 08:06:30|2.65|1.25|2.65|1.25|2.65|1.25|2.65|1.25|0
1652774800000|2022-05-17 08:06:40|2.66|1.26|2.65|1.25|2.66|1.26|2.65|1.25|0
1652774810000|2022-05-17 08:06:50|2.67|1.27|2.66|1.26|2.67|1.27|2.66|1.26|0
1652774820000|2022-05-17 08:07:00|2.67|1.27|2.67|1.27|2.67|1.27|2.67|1.27|0
1652774830000|2022-05-17 08:07:10|2.66|1.26|2.67|1.27|2.67|1.27|2.66|1.26|0
1652774840000|2022-05-17 08:07:20|2.66|1.26|2.67|1.27|2.69|1.29|2.66|1.26|0
1652774850000|2022-05-17 08:07:30|2.69|1.29|2.69|1.29|2.69|1.29|2.69|1.29|0
1652774860000|2022-05-17 08:07:40|2.7|1.3|2.69|1.29|2.7|1.3|2.69|1.29|0
1652774870000|2022-05-17 08:07:50|2.71|1.31|2.72|1.32|2.72|1.32|2.71|1.31|0
1652774880000|2022-05-17 08:08:00|2.74|1.34|2.74|1.34|2.74|1.34|2.72|1.32|0
1652774890000|2022-05-17 08:08:10|2.73|1.33|2.72|1.32|2.73|1.33|2.72|1.32|0
1652774910000|2022-05-17 08:08:30|2.71|1.31|2.71|1.31|2.71|1.31|2.71|1.31|0
1652774930000|2022-05-17 08:08:50|2.72|1.32|2.73|1.33|2.73|1.33|2.72|1.32|0
1652774940000|2022-05-17 08:09:00|2.75|1.35|2.74|1.34|2.75|1.35|2.74|1.34|0
1652774950000|2022-05-17 08:09:10|2.73|1.33|2.74|1.34|2.74|1.34|2.73|1.33|0
1652774960000|2022-05-17 08:09:20|2.73|1.33|2.72|1.32|2.73|1.33|2.72|1.32|0
1652774970000|2022-05-17 08:09:30|2.71|1.31|2.7|1.3|2.71|1.31|2.7|1.3|0
1652774980000|2022-05-17 08:09:40|2.69|1.29|2.7|1.3|2.72|1.32|2.69|1.29|0
1652774990000|2022-05-17 08:09:50|2.71|1.31|2.72|1.32|2.72|1.32|2.71|1.31|0
1652775000000|2022-05-17 08:10:00|2.71|1.31|2.7|1.3|2.71|1.31|2.7|1.3|0
1652775010000|2022-05-17 08:10:10|2.69|1.29|2.69|1.29|2.69|1.29|2.69|1.29|0
1652775020000|2022-05-17 08:10:20|2.7|1.3|2.69|1.29|2.7|1.3|2.69|1.29|0
1652775030000|2022-05-17 08:10:30|2.68|1.28|2.7|1.3|2.7|1.3|2.68|1.28|0
1652775040000|2022-05-17 08:10:40|2.69|1.29|2.68|1.28|2.69|1.29|2.67|1.27|0
1652775050000|2022-05-17 08:10:50|2.69|1.29|2.7|1.3|2.7|1.3|2.69|1.29|0
1652775060000|2022-05-17 08:11:00|2.69|1.29|2.7|1.3|2.7|1.3|2.69|1.29|0
1652775070000|2022-05-17 08:11:10|2.71|1.31|2.72|1.32|2.72|1.32|2.71|1.31|0
1652775080000|2022-05-17 08:11:20|2.71|1.31|2.71|1.31|2.72|1.32|2.71|1.31|0
1652775090000|2022-05-17 08:11:30|2.7|1.3|2.7|1.3|2.7|1.3|2.7|1.3|0
1652775100000|2022-05-17 08:11:40|2.71|1.31|2.72|1.32|2.73|1.33|2.71|1.31|0
1652775110000|2022-05-17 08:11:50|2.73|1.33|2.74|1.34|2.74|1.34|2.73|1.33|0
1652775120000|2022-05-17 08:12:00|2.73|1.33|2.72|1.32|2.73|1.33|2.72|1.32|0
1652775130000|2022-05-17 08:12:10|2.71|1.31|2.7|1.3|2.71|1.31|2.7|1.3|0
1652775140000|2022-05-17 08:12:20|2.72|1.32|2.72|1.32|2.72|1.32|2.72|1.32|0
1652775160000|2022-05-17 08:12:40|2.71|1.31|2.7|1.3|2.71|1.31|2.7|1.3|0
1652775170000|2022-05-17 08:12:50|2.71|1.31|2.72|1.32|2.72|1.32|2.71|1.31|0
1652775180000|2022-05-17 08:13:00|2.73|1.33|2.73|1.33|2.73|1.33|2.73|1.33|0
1652775190000|2022-05-17 08:13:10|2.72|1.32|2.73|1.33|2.73|1.33|2.72|1.32|0
1652775200000|2022-05-17 08:13:20|2.74|1.34|2.74|1.34|2.74|1.34|2.74|1.34|0
1652775210000|2022-05-17 08:13:30|2.73|1.33|2.73|1.33|2.73|1.33|2.73|1.33|0
1652775220000|2022-05-17 08:13:40|2.72|1.32|2.72|1.32|2.72|1.32|2.72|1.32|0
1652775230000|2022-05-17 08:13:50|2.73|1.33|2.73|1.33|2.73|1.33|2.73|1.33|0
1652775250000|2022-05-17 08:14:10|2.74|1.34|2.74|1.34|2.74|1.34|2.74|1.34|0
1652775260000|2022-05-17 08:14:20|2.75|1.35|2.74|1.34|2.75|1.35|2.74|1.34|0
1652775270000|2022-05-17 08:14:30|2.73|1.33|2.73|1.33|2.73|1.33|2.73|1.33|0
1652775280000|2022-05-17 08:14:40|2.74|1.34|2.75|1.35|2.75|1.35|2.74|1.34|0
1652775290000|2022-05-17 08:14:50|2.76|1.36|2.76|1.36|2.77|1.37|2.76|1.36|0
1652775300000|2022-05-17 08:15:00|2.77|1.37|2.76|1.36|2.77|1.37|2.76|1.36|0
1652775310000|2022-05-17 08:15:10|2.75|1.35|2.77|1.37|2.77|1.37|2.75|1.35|0
1652775320000|2022-05-17 08:15:20|2.76|1.36|2.77|1.37|2.77|1.37|2.76|1.36|0
1652775330000|2022-05-17 08:15:30|2.76|1.36|2.76|1.36|2.76|1.36|2.75|1.35|0
1652775340000|2022-05-17 08:15:40|2.77|1.37|2.77|1.37|2.77|1.37|2.77|1.37|0
1652775350000|2022-05-17 08:15:50|2.76|1.36|2.76|1.36|2.76|1.36|2.75|1.35|0
1652775360000|2022-05-17 08:16:00|2.77|1.37|2.77|1.37|2.77|1.37|2.77|1.37|0
1652775370000|2022-05-17 08:16:10|2.79|1.39|2.81|1.41|2.81|1.41|2.79|1.39|0
1652775380000|2022-05-17 08:16:20|2.8|1.4|2.8|1.4|2.8|1.4|2.8|1.4|0
1652775390000|2022-05-17 08:16:30|2.81|1.41|2.82|1.42|2.82|1.42|2.81|1.41|0
1652775410000|2022-05-17 08:16:50|2.85|1.45|2.84|1.44|2.86|1.46|2.84|1.44|0
1652775420000|2022-05-17 08:17:00|2.85|1.45|2.85|1.45|2.85|1.45|2.85|1.45|0
1652775430000|2022-05-17 08:17:10|2.86|1.46|2.86|1.46|2.87|1.47|2.86|1.46|0
1652775440000|2022-05-17 08:17:20|2.85|1.45|2.83|1.43|2.85|1.45|2.83|1.43|0
1652775450000|2022-05-17 08:17:30|2.84|1.44|2.83|1.43|2.84|1.44|2.83|1.43|0
1652775460000|2022-05-17 08:17:40|2.84|1.44|2.83|1.43|2.84|1.44|2.83|1.43|0
1652775470000|2022-05-17 08:17:50|2.82|1.42|2.83|1.43|2.83|1.43|2.82|1.42|0
1652775480000|2022-05-17 08:18:00|2.84|1.44|2.83|1.43|2.86|1.46|2.83|1.43|0
1652775490000|2022-05-17 08:18:10|2.84|1.44|2.84|1.44|2.84|1.44|2.84|1.44|0
1652775500000|2022-05-17 08:18:20|2.82|1.42|2.82|1.42|2.82|1.42|2.82|1.42|0
1652775520000|2022-05-17 08:18:40|2.83|1.43|2.83|1.43|2.83|1.43|2.83|1.43|0
1652775530000|2022-05-17 08:18:50|2.82|1.42|2.82|1.42|2.82|1.42|2.82|1.42|0
1652775540000|2022-05-17 08:19:00|2.81|1.41|2.81|1.41|2.81|1.41|2.81|1.41|0
1652775550000|2022-05-17 08:19:10|2.82|1.42|2.84|1.44|2.84|1.44|2.81|1.41|0
1652775560000|2022-05-17 08:19:20|2.83|1.43|2.84|1.44|2.84|1.44|2.83|1.43|0
1652775570000|2022-05-17 08:19:30|2.83|1.43|2.83|1.43|2.83|1.43|2.83|1.43|0
1652775580000|2022-05-17 08:19:40|2.84|1.44|2.84|1.44|2.84|1.44|2.84|1.44|0
1652775590000|2022-05-17 08:19:50|2.85|1.45|2.85|1.45|2.85|1.45|2.85|1.45|0
1652775600000|2022-05-17 08:20:00|2.84|1.44|2.86|1.46|2.86|1.46|2.84|1.44|0
1652775610000|2022-05-17 08:20:10|2.85|1.45|2.85|1.45|2.85|1.45|2.85|1.45|0
1652775630000|2022-05-17 08:20:30|2.84|1.44|2.85|1.45|2.85|1.45|2.84|1.44|0
1652775640000|2022-05-17 08:20:40|2.84|1.44|2.9|1.5|2.9|1.5|2.84|1.44|0
1652775650000|2022-05-17 08:20:50|2.91|1.51|2.93|1.53|2.93|1.53|2.91|1.51|0
1652775660000|2022-05-17 08:21:00|2.92|1.52|2.88|1.48|2.92|1.52|2.88|1.48|0
1652775670000|2022-05-17 08:21:10|2.86|1.46|2.87|1.47|2.87|1.47|2.86|1.46|0
1652775680000|2022-05-17 08:21:20|2.88|1.48|2.88|1.48|2.88|1.48|2.88|1.48|0
1652775690000|2022-05-17 08:21:30|2.87|1.47|2.87|1.47|2.88|1.48|2.87|1.47|0
1652775700000|2022-05-17 08:21:40|2.86|1.46|2.86|1.46|2.86|1.46|2.86|1.46|0
1652775720000|2022-05-17 08:22:00|2.87|1.47|2.88|1.48|2.88|1.48|2.87|1.47|0
1652775730000|2022-05-17 08:22:10|2.87|1.47|2.87|1.47|2.87|1.47|2.87|1.47|0
1652775740000|2022-05-17 08:22:20|2.88|1.48|2.88|1.48|2.88|1.48|2.88|1.48|0
1652775760000|2022-05-17 08:22:40|2.87|1.47|2.88|1.48|2.88|1.48|2.87|1.47|0
1652775770000|2022-05-17 08:22:50|2.87|1.47|2.87|1.47|2.87|1.47|2.87|1.47|0
1652775780000|2022-05-17 08:23:00|2.86|1.46|2.87|1.47|2.87|1.47|2.86|1.46|0
1652775790000|2022-05-17 08:23:10|2.88|1.48|2.87|1.47|2.88|1.48|2.87|1.47|0
1652775800000|2022-05-17 08:23:20|2.88|1.48|2.87|1.47|2.88|1.48|2.87|1.47|0
1652775810000|2022-05-17 08:23:30|2.86|1.46|2.87|1.47|2.87|1.47|2.86|1.46|0
1652775830000|2022-05-17 08:23:50|2.88|1.48|2.88|1.48|2.88|1.48|2.88|1.48|0
1652775840000|2022-05-17 08:24:00|2.87|1.47|2.87|1.47|2.88|1.48|2.87|1.47|0
1652775860000|2022-05-17 08:24:20|2.86|1.46|2.87|1.47|2.88|1.48|2.86|1.46|0
1652775870000|2022-05-17 08:24:30|2.86|1.46|2.87|1.47|2.87|1.47|2.86|1.46|0
1652775880000|2022-05-17 08:24:40|2.86|1.46|2.85|1.45|2.86|1.46|2.85|1.45|0
1652775890000|2022-05-17 08:24:50|2.86|1.46|2.84|1.44|2.86|1.46|2.84|1.44|0
1652775900000|2022-05-17 08:25:00|2.85|1.45|2.86|1.46|2.86|1.46|2.85|1.45|0
1652775910000|2022-05-17 08:25:10|2.87|1.47|2.88|1.48|2.88|1.48|2.87|1.47|0
1652775920000|2022-05-17 08:25:20|2.89|1.49|2.89|1.49|2.89|1.49|2.89|1.49|0
1652775930000|2022-05-17 08:25:30|2.88|1.48|2.89|1.49|2.89|1.49|2.88|1.48|0
1652775950000|2022-05-17 08:25:50|2.88|1.48|2.89|1.49|2.89|1.49|2.88|1.48|0
1652775960000|2022-05-17 08:26:00|2.88|1.48|2.89|1.49|2.89|1.49|2.87|1.47|0
1652775970000|2022-05-17 08:26:10|2.88|1.48|2.89|1.49|2.89|1.49|2.88|1.48|0
1652775980000|2022-05-17 08:26:20|2.9|1.5|2.9|1.5|2.9|1.5|2.9|1.5|0
1652775990000|2022-05-17 08:26:30|2.91|1.51|2.92|1.52|2.92|1.52|2.91|1.51|0
1652776000000|2022-05-17 08:26:40|2.91|1.51|2.91|1.51|2.91|1.51|2.91|1.51|0
1652776010000|2022-05-17 08:26:50|2.9|1.5|2.89|1.49|2.9|1.5|2.89|1.49|0
1652776020000|2022-05-17 08:27:00|2.9|1.5|2.9|1.5|2.9|1.5|2.9|1.5|0
1652776030000|2022-05-17 08:27:10|2.91|1.51|2.91|1.51|2.91|1.51|2.91|1.51|0
1652776040000|2022-05-17 08:27:20|2.92|1.52|2.92|1.52|2.92|1.52|2.92|1.52|0
1652776050000|2022-05-17 08:27:30|2.93|1.53|2.94|1.54|2.94|1.54|2.93|1.53|0
1652776060000|2022-05-17 08:27:40|2.97|1.57|2.97|1.57|2.98|1.58|2.97|1.57|0
1652776070000|2022-05-17 08:27:50|2.98|1.58|2.98|1.58|2.98|1.58|2.97|1.57|0
1652776080000|2022-05-17 08:28:00|2.97|1.57|2.97|1.57|2.97|1.57|2.95|1.55|0
1652776090000|2022-05-17 08:28:10|2.95|1.55|2.94|1.54|2.95|1.55|2.94|1.54|0
1652776100000|2022-05-17 08:28:20|2.95|1.55|2.97|1.57|2.97|1.57|2.95|1.55|0
1652776110000|2022-05-17 08:28:30|2.95|1.55|2.95|1.55|2.96|1.56|2.95|1.55|0
1652776120000|2022-05-17 08:28:40|2.94|1.54|2.97|1.57|2.97|1.57|2.94|1.54|0
1652776130000|2022-05-17 08:28:50|2.96|1.56|2.95|1.55|2.96|1.56|2.95|1.55|0
1652776140000|2022-05-17 08:29:00|2.94|1.54|2.94|1.54|2.94|1.54|2.94|1.54|0
1652776150000|2022-05-17 08:29:10|2.93|1.53|2.93|1.53|2.93|1.53|2.93|1.53|0
1652776160000|2022-05-17 08:29:20|2.94|1.54|2.93|1.53|2.94|1.54|2.93|1.53|0
1652776170000|2022-05-17 08:29:30|2.94|1.54|2.93|1.53|2.94|1.54|2.93|1.53|0
1652776180000|2022-05-17 08:29:40|2.94|1.54|2.94|1.54|2.94|1.54|2.93|1.53|0
1652776190000|2022-05-17 08:29:50|2.95|1.55|2.95|1.55|2.95|1.55|2.95|1.55|0
1652776200000|2022-05-17 08:30:00|2.97|1.57|2.97|1.57|2.97|1.57|2.97|1.57|0
1652776210000|2022-05-17 08:30:10|2.98|1.58|2.99|1.59|2.99|1.59|2.98|1.58|0
1652776220000|2022-05-17 08:30:20|2.98|1.58|2.97|1.57|2.98|1.58|2.97|1.57|0
1652776230000|2022-05-17 08:30:30|2.96|1.56|2.97|1.57|2.97|1.57|2.96|1.56|0
1652776240000|2022-05-17 08:30:40|2.98|1.58|2.97|1.57|2.98|1.58|2.97|1.57|0
1652776260000|2022-05-17 08:31:00|2.96|1.56|2.96|1.56|2.96|1.56|2.96|1.56|0
1652776270000|2022-05-17 08:31:10|2.95|1.55|2.95|1.55|2.95|1.55|2.94|1.54|0
1652776280000|2022-05-17 08:31:20|2.96|1.56|2.95|1.55|2.96|1.56|2.95|1.55|0
1652776290000|2022-05-17 08:31:30|2.96|1.56|2.96|1.56|2.96|1.56|2.96|1.56|0
1652776300000|2022-05-17 08:31:40|2.95|1.55|2.95|1.55|2.95|1.55|2.95|1.55|0
1652776310000|2022-05-17 08:31:50|2.94|1.54|2.94|1.54|2.94|1.54|2.94|1.54|0
1652776320000|2022-05-17 08:32:00|2.95|1.55|2.94|1.54|2.95|1.55|2.94|1.54|0
1652776330000|2022-05-17 08:32:10|2.93|1.53|2.93|1.53|2.93|1.53|2.93|1.53|0
1652776340000|2022-05-17 08:32:20|2.92|1.52|2.92|1.52|2.92|1.52|2.92|1.52|0
1652776350000|2022-05-17 08:32:30|2.93|1.53|2.93|1.53|2.93|1.53|2.93|1.53|0
1652776360000|2022-05-17 08:32:40|2.92|1.52|3.03|1.63|3.03|1.63|2.92|1.52|0
1652776370000|2022-05-17 08:32:50|3.04|1.64|2.89|1.49|3.04|1.64|2.89|1.49|0
1652776380000|2022-05-17 08:33:00|2.9|1.5|2.9|1.5|2.9|1.5|2.89|1.49|0
1652776390000|2022-05-17 08:33:10|2.91|1.51|2.91|1.51|2.91|1.51|2.91|1.51|0
1652776410000|2022-05-17 08:33:30|2.92|1.52|2.76|1.36|2.92|1.52|2.76|1.36|0
1652776420000|2022-05-17 08:33:40|2.75|1.35|2.77|1.37|2.77|1.37|2.75|1.35|0
1652776430000|2022-05-17 08:33:50|2.75|1.35|2.74|1.34|2.75|1.35|2.74|1.34|0
1652776440000|2022-05-17 08:34:00|2.75|1.35|2.75|1.35|2.75|1.35|2.75|1.35|0
1652776450000|2022-05-17 08:34:10|2.76|1.36|2.76|1.36|2.76|1.36|2.76|1.36|0
1652776460000|2022-05-17 08:34:20|2.77|1.37|2.77|1.37|2.77|1.37|2.77|1.37|0
1652776480000|2022-05-17 08:34:40|2.76|1.36|2.76|1.36|2.76|1.36|2.75|1.35|0
1652776490000|2022-05-17 08:34:50|2.77|1.37|2.76|1.36|2.77|1.37|2.76|1.36|0
1652776500000|2022-05-17 08:35:00|2.75|1.35|2.76|1.36|2.76|1.36|2.75|1.35|0
1652776510000|2022-05-17 08:35:10|2.75|1.35|2.76|1.36|2.76|1.36|2.75|1.35|0
1652776520000|2022-05-17 08:35:20|2.77|1.37|2.77|1.37|2.77|1.37|2.76|1.36|0
1652776540000|2022-05-17 08:35:40|2.78|1.38|2.79|1.39|2.79|1.39|2.78|1.38|0
1652776550000|2022-05-17 08:35:50|2.78|1.38|2.77|1.37|2.78|1.38|2.77|1.37|0
1652776590000|2022-05-17 08:36:30|2.79|1.39|2.77|1.37|2.79|1.39|2.77|1.37|0
1652776600000|2022-05-17 08:36:40|2.79|1.39|2.79|1.39|2.79|1.39|2.79|1.39|0
1652776610000|2022-05-17 08:36:50|2.78|1.38|2.79|1.39|2.79|1.39|2.78|1.38|0
1652776620000|2022-05-17 08:37:00|2.78|1.38|2.78|1.38|2.79|1.39|2.78|1.38|0
1652776630000|2022-05-17 08:37:10|2.79|1.39|2.79|1.39|2.79|1.39|2.79|1.39|0
1652776640000|2022-05-17 08:37:20|2.78|1.38|2.78|1.38|2.78|1.38|2.78|1.38|0
1652776650000|2022-05-17 08:37:30|2.79|1.39|2.79|1.39|2.79|1.39|2.79|1.39|0
1652776660000|2022-05-17 08:37:40|2.78|1.38|2.84|1.44|2.84|1.44|2.78|1.38|0
1652776670000|2022-05-17 08:37:50|2.83|1.43|2.86|1.46|2.86|1.46|2.83|1.43|0
1652776680000|2022-05-17 08:38:00|2.88|1.48|2.93|1.53|2.93|1.53|2.88|1.48|0
1652776690000|2022-05-17 08:38:10|2.92|1.52|2.92|1.52|2.93|1.53|2.91|1.51|0
1652776700000|2022-05-17 08:38:20|2.91|1.51|2.89|1.49|2.91|1.51|2.89|1.49|0
1652776710000|2022-05-17 08:38:30|2.87|1.47|2.89|1.49|2.9|1.5|2.87|1.47|0
1652776720000|2022-05-17 08:38:40|2.9|1.5|2.91|1.51|2.91|1.51|2.9|1.5|0
1652776740000|2022-05-17 08:39:00|3|1.6|3.01|1.61|3.01|1.61|3|1.6|0
1652776750000|2022-05-17 08:39:10|3.03|1.63|3.05|1.65|3.05|1.65|3.03|1.63|0
1652776760000|2022-05-17 08:39:20|3.04|1.64|3.07|1.67|3.08|1.68|3.04|1.64|0
1652776770000|2022-05-17 08:39:30|3.06|1.66|3.07|1.67|3.07|1.67|3.06|1.66|0
1652776780000|2022-05-17 08:39:40|3.06|1.66|3.05|1.65|3.06|1.66|3.05|1.65|0
1652776790000|2022-05-17 08:39:50|3.04|1.64|3.03|1.63|3.05|1.65|3.03|1.63|0
1652776800000|2022-05-17 08:40:00|3.04|1.64|3.03|1.63|3.04|1.64|3.03|1.63|0
1652776820000|2022-05-17 08:40:20|3.02|1.62|3|1.6|3.02|1.62|3|1.6|0
1652776830000|2022-05-17 08:40:30|2.99|1.59|2.99|1.59|3|1.6|2.99|1.59|0
1652776840000|2022-05-17 08:40:40|3|1.6|3|1.6|3|1.6|3|1.6|0
1652776860000|2022-05-17 08:41:00|2.99|1.59|2.99|1.59|2.99|1.59|2.99|1.59|0
1652776870000|2022-05-17 08:41:10|3|1.6|3|1.6|3|1.6|3|1.6|0
1652776880000|2022-05-17 08:41:20|3.01|1.61|3.01|1.61|3.01|1.61|3.01|1.61|0
1652776890000|2022-05-17 08:41:30|3|1.6|3|1.6|3|1.6|3|1.6|0
1652776910000|2022-05-17 08:41:50|3.01|1.61|3.01|1.61|3.01|1.61|3.01|1.61|0
1652776920000|2022-05-17 08:42:00|3|1.6|3|1.6|3|1.6|3|1.6|0
1652776940000|2022-05-17 08:42:20|3.01|1.61|3|1.6|3.01|1.61|3|1.6|0
1652776950000|2022-05-17 08:42:30|3.01|1.61|3.01|1.61|3.01|1.61|3.01|1.61|0
1652776960000|2022-05-17 08:42:40|3|1.6|3|1.6|3|1.6|3|1.6|0
1652776970000|2022-05-17 08:42:50|2.99|1.59|2.99|1.59|3|1.6|2.99|1.59|0
1652776990000|2022-05-17 08:43:10|3|1.6|3|1.6|3|1.6|3|1.6|0
1652777000000|2022-05-17 08:43:20|3.01|1.61|3.01|1.61|3.02|1.62|3.01|1.61|0
1652777010000|2022-05-17 08:43:30|3.02|1.62|3.02|1.62|3.02|1.62|3.02|1.62|0
1652777020000|2022-05-17 08:43:40|3.01|1.61|3.01|1.61|3.01|1.61|3.01|1.61|0
1652777040000|2022-05-17 08:44:00|3|1.6|3|1.6|3|1.6|3|1.6|0
1652777050000|2022-05-17 08:44:10|2.99|1.59|2.99|1.59|2.99|1.59|2.99|1.59|0
1652777060000|2022-05-17 08:44:20|3|1.6|3.01|1.61|3.01|1.61|3|1.6|0
1652777070000|2022-05-17 08:44:30|3|1.6|3.01|1.61|3.01|1.61|3|1.6|0
1652777080000|2022-05-17 08:44:40|3.02|1.62|3.02|1.62|3.02|1.62|3.02|1.62|0
1652777100000|2022-05-17 08:45:00|3.03|1.63|3.03|1.63|3.03|1.63|3.03|1.63|0
1652777110000|2022-05-17 08:45:10|3.02|1.62|3.02|1.62|3.02|1.62|3.02|1.62|0
1652777130000|2022-05-17 08:45:30|3.03|1.63|3.03|1.63|3.03|1.63|3.03|1.63|0
1652777140000|2022-05-17 08:45:40|3.02|1.62|3.02|1.62|3.02|1.62|3.02|1.62|0
1652777150000|2022-05-17 08:45:50|3.03|1.63|3.03|1.63|3.03|1.63|3.03|1.63|0
1652777160000|2022-05-17 08:46:00|3.02|1.62|3.03|1.63|3.03|1.63|3.02|1.62|0
1652777170000|2022-05-17 08:46:10|3.04|1.64|3.05|1.65|3.05|1.65|3.03|1.63|0
1652777200000|2022-05-17 08:46:40|3.06|1.66|3.05|1.65|3.06|1.66|3.05|1.65|0
1652777210000|2022-05-17 08:46:50|3.06|1.66|3.1|1.7|3.1|1.7|3.06|1.66|0
1652777220000|2022-05-17 08:47:00|3.08|1.68|3.06|1.66|3.08|1.68|3.06|1.66|0
1652777230000|2022-05-17 08:47:10|3.05|1.65|3.06|1.66|3.06|1.66|3.05|1.65|0
1652777240000|2022-05-17 08:47:20|3.07|1.67|3.07|1.67|3.07|1.67|3.06|1.66|0
1652777250000|2022-05-17 08:47:30|3.08|1.68|3.07|1.67|3.08|1.68|3.07|1.67|0
1652777270000|2022-05-17 08:47:50|3.08|1.68|3.07|1.67|3.08|1.68|3.07|1.67|0
1652777280000|2022-05-17 08:48:00|3.06|1.66|3.07|1.67|3.07|1.67|3.06|1.66|0
1652777290000|2022-05-17 08:48:10|3.06|1.66|3.06|1.66|3.06|1.66|3.06|1.66|0
1652777300000|2022-05-17 08:48:20|3.05|1.65|3.06|1.66|3.06|1.66|3.05|1.65|0
1652777310000|2022-05-17 08:48:30|3.07|1.67|3.07|1.67|3.07|1.67|3.07|1.67|0
1652777340000|2022-05-17 08:49:00|3.04|1.64|3.05|1.65|3.05|1.65|3.04|1.64|0
1652777350000|2022-05-17 08:49:10|3.04|1.64|3.04|1.64|3.04|1.64|3.03|1.63|0
1652777360000|2022-05-17 08:49:20|3.03|1.63|3.03|1.63|3.03|1.63|3.03|1.63|0
1652777370000|2022-05-17 08:49:30|3.02|1.62|3.02|1.62|3.02|1.62|3.02|1.62|0
1652777380000|2022-05-17 08:49:40|3.03|1.63|3.02|1.62|3.03|1.63|3.02|1.62|0
1652777400000|2022-05-17 08:50:00|3.01|1.61|3.01|1.61|3.01|1.61|3|1.6|0
1652777410000|2022-05-17 08:50:10|3|1.6|2.97|1.57|3|1.6|2.97|1.57|0
1652777420000|2022-05-17 08:50:20|2.96|1.56|2.97|1.57|2.97|1.57|2.96|1.56|0
1652777430000|2022-05-17 08:50:30|2.95|1.55|2.97|1.57|2.97|1.57|2.95|1.55|0
1652777440000|2022-05-17 08:50:40|2.96|1.56|2.95|1.55|2.96|1.56|2.95|1.55|0
1652777460000|2022-05-17 08:51:00|2.94|1.54|2.93|1.53|2.94|1.54|2.93|1.53|0
1652777470000|2022-05-17 08:51:10|2.94|1.54|2.93|1.53|2.94|1.54|2.93|1.53|0
1652777480000|2022-05-17 08:51:20|2.92|1.52|2.9|1.5|2.92|1.52|2.9|1.5|0
1652777490000|2022-05-17 08:51:30|2.91|1.51|2.9|1.5|2.91|1.51|2.9|1.5|0
1652777500000|2022-05-17 08:51:40|2.91|1.51|2.92|1.52|2.92|1.52|2.91|1.51|0
1652777510000|2022-05-17 08:51:50|2.91|1.51|2.92|1.52|2.92|1.52|2.91|1.51|0
1652777520000|2022-05-17 08:52:00|2.93|1.53|2.94|1.54|2.95|1.55|2.93|1.53|0
1652777530000|2022-05-17 08:52:10|2.95|1.55|2.95|1.55|2.96|1.56|2.95|1.55|0
1652777540000|2022-05-17 08:52:20|2.96|1.56|2.96|1.56|2.97|1.57|2.96|1.56|0
1652777550000|2022-05-17 08:52:30|2.97|1.57|2.95|1.55|2.97|1.57|2.95|1.55|0
1652777560000|2022-05-17 08:52:40|2.93|1.53|2.95|1.55|2.95|1.55|2.93|1.53|0
1652777580000|2022-05-17 08:53:00|2.94|1.54|2.94|1.54|2.94|1.54|2.93|1.53|0
1652777590000|2022-05-17 08:53:10|2.93|1.53|2.93|1.53|2.93|1.53|2.92|1.52|0
1652777600000|2022-05-17 08:53:20|2.94|1.54|2.94|1.54|2.94|1.54|2.94|1.54|0
1652777610000|2022-05-17 08:53:30|2.93|1.53|2.94|1.54|2.95|1.55|2.93|1.53|0
1652777620000|2022-05-17 08:53:40|2.95|1.55|2.95|1.55|2.95|1.55|2.95|1.55|0
1652777630000|2022-05-17 08:53:50|2.93|1.53|2.94|1.54|2.94|1.54|2.93|1.53|0
1652777640000|2022-05-17 08:54:00|2.95|1.55|2.96|1.56|2.96|1.56|2.94|1.54|0
1652777650000|2022-05-17 08:54:10|2.95|1.55|2.95|1.55|2.95|1.55|2.95|1.55|0
1652777670000|2022-05-17 08:54:30|2.94|1.54|2.96|1.56|2.96|1.56|2.94|1.54|0
1652777690000|2022-05-17 08:54:50|2.97|1.57|2.98|1.58|2.98|1.58|2.97|1.57|0
1652777700000|2022-05-17 08:55:00|2.97|1.57|2.97|1.57|2.97|1.57|2.97|1.57|0
1652777710000|2022-05-17 08:55:10|2.95|1.55|2.96|1.56|2.96|1.56|2.95|1.55|0
1652777730000|2022-05-17 08:55:30|2.97|1.57|2.97|1.57|2.97|1.57|2.97|1.57|0
1652777740000|2022-05-17 08:55:40|2.96|1.56|2.97|1.57|2.97|1.57|2.96|1.56|0
1652777760000|2022-05-17 08:56:00|2.96|1.56|2.96|1.56|2.96|1.56|2.96|1.56|0
1652777770000|2022-05-17 08:56:10|2.94|1.54|2.94|1.54|2.94|1.54|2.94|1.54|0
1652777780000|2022-05-17 08:56:20|2.95|1.55|2.95|1.55|2.95|1.55|2.95|1.55|0
1652777790000|2022-05-17 08:56:30|2.94|1.54|2.94|1.54|2.94|1.54|2.94|1.54|0
1652777800000|2022-05-17 08:56:40|2.95|1.55|2.95|1.55|2.95|1.55|2.94|1.54|0
1652777810000|2022-05-17 08:56:50|2.94|1.54|2.95|1.55|2.95|1.55|2.94|1.54|0
1652777820000|2022-05-17 08:57:00|2.96|1.56|2.96|1.56|2.96|1.56|2.96|1.56|0
1652777830000|2022-05-17 08:57:10|2.94|1.54|2.95|1.55|2.95|1.55|2.94|1.54|0
1652777840000|2022-05-17 08:57:20|2.96|1.56|2.94|1.54|2.96|1.56|2.93|1.53|0
1652777850000|2022-05-17 08:57:30|2.93|1.53|2.92|1.52|2.93|1.53|2.92|1.52|0
1652777860000|2022-05-17 08:57:40|2.93|1.53|2.9|1.5|2.93|1.53|2.9|1.5|0
1652777870000|2022-05-17 08:57:50|2.91|1.51|2.91|1.51|2.91|1.51|2.91|1.51|0
1652777880000|2022-05-17 08:58:00|2.9|1.5|2.9|1.5|2.91|1.51|2.9|1.5|0
1652777890000|2022-05-17 08:58:10|2.89|1.49|2.88|1.48|2.89|1.49|2.88|1.48|0
1652777900000|2022-05-17 08:58:20|2.87|1.47|2.87|1.47|2.87|1.47|2.86|1.46|0
1652777910000|2022-05-17 08:58:30|2.88|1.48|2.89|1.49|2.89|1.49|2.88|1.48|0
1652777920000|2022-05-17 08:58:40|2.88|1.48|2.88|1.48|2.88|1.48|2.88|1.48|0
1652777930000|2022-05-17 08:58:50|2.89|1.49|2.89|1.49|2.89|1.49|2.88|1.48|0
1652777940000|2022-05-17 08:59:00|2.9|1.5|2.88|1.48|2.9|1.5|2.88|1.48|0
1652777960000|2022-05-17 08:59:20|2.89|1.49|2.89|1.49|2.89|1.49|2.89|1.49|0
1652777970000|2022-05-17 08:59:30|2.88|1.48|2.87|1.47|2.88|1.48|2.87|1.47|0
1652777980000|2022-05-17 08:59:40|2.86|1.46|2.86|1.46|2.86|1.46|2.86|1.46|0
1652777990000|2022-05-17 08:59:50|2.87|1.47|2.87|1.47|2.87|1.47|2.87|1.47|0
1652778000000|2022-05-17 09:00:00|2.88|1.48|2.85|1.45|2.88|1.48|2.85|1.45|0
1652778030000|2022-05-17 09:00:30|2.84|1.44|2.84|1.44|2.85|1.45|2.84|1.44|0
1652778050000|2022-05-17 09:00:50|2.85|1.45|2.85|1.45|2.85|1.45|2.85|1.45|0
1652778060000|2022-05-17 09:01:00|2.84|1.44|2.85|1.45|2.85|1.45|2.84|1.44|0
1652778070000|2022-05-17 09:01:10|2.87|1.47|2.87|1.47|2.87|1.47|2.87|1.47|0
1652778080000|2022-05-17 09:01:20|2.86|1.46|2.85|1.45|2.86|1.46|2.85|1.45|0
1652778100000|2022-05-17 09:01:40|2.86|1.46|2.86|1.46|2.87|1.47|2.86|1.46|0
1652778110000|2022-05-17 09:01:50|2.87|1.47|2.88|1.48|2.88|1.48|2.87|1.47|0
1652778120000|2022-05-17 09:02:00|2.89|1.49|2.88|1.48|2.89|1.49|2.88|1.48|0
1652778130000|2022-05-17 09:02:10|2.87|1.47|2.87|1.47|2.87|1.47|2.87|1.47|0
1652778140000|2022-05-17 09:02:20|2.86|1.46|2.87|1.47|2.87|1.47|2.86|1.46|0
1652778150000|2022-05-17 09:02:30|2.88|1.48|2.97|1.57|2.97|1.57|2.88|1.48|0
1652778160000|2022-05-17 09:02:40|2.96|1.56|3.03|1.63|3.03|1.63|2.96|1.56|0
1652778170000|2022-05-17 09:02:50|3.04|1.64|3.04|1.64|3.04|1.64|3.04|1.64|0
1652778180000|2022-05-17 09:03:00|3.05|1.65|3.05|1.65|3.06|1.66|3.05|1.65|0
1652778190000|2022-05-17 09:03:10|3.06|1.66|3.06|1.66|3.06|1.66|3.06|1.66|0
1652778200000|2022-05-17 09:03:20|3.07|1.67|3.07|1.67|3.07|1.67|3.07|1.67|0
1652778210000|2022-05-17 09:03:30|3.08|1.68|3.08|1.68|3.08|1.68|3.08|1.68|0
1652778230000|2022-05-17 09:03:50|3.07|1.67|3.07|1.67|3.07|1.67|3.07|1.67|0
1652778250000|2022-05-17 09:04:10|3.08|1.68|3.08|1.68|3.08|1.68|3.08|1.68|0
1652778260000|2022-05-17 09:04:20|3.1|1.7|3.1|1.7|3.1|1.7|3.1|1.7|0
1652778270000|2022-05-17 09:04:30|3.09|1.69|3.1|1.7|3.1|1.7|3.09|1.69|0
1652778280000|2022-05-17 09:04:40|3.09|1.69|3.09|1.69|3.09|1.69|3.09|1.69|0
1652778290000|2022-05-17 09:04:50|3.1|1.7|3.11|1.71|3.11|1.71|3.1|1.7|0
1652778300000|2022-05-17 09:05:00|3.1|1.7|3.11|1.71|3.11|1.71|3.1|1.7|0
1652778310000|2022-05-17 09:05:10|3.1|1.7|3.1|1.7|3.1|1.7|3.1|1.7|0
1652778320000|2022-05-17 09:05:20|3.12|1.72|3.11|1.71|3.12|1.72|3.11|1.71|0
1652778330000|2022-05-17 09:05:30|3.12|1.72|3.11|1.71|3.12|1.72|3.11|1.71|0
1652778340000|2022-05-17 09:05:40|3.12|1.72|3.14|1.74|3.14|1.74|3.12|1.72|0
1652778350000|2022-05-17 09:05:50|3.13|1.73|3.14|1.74|3.14|1.74|3.13|1.73|0
1652778360000|2022-05-17 09:06:00|3.13|1.73|3.12|1.72|3.13|1.73|3.12|1.72|0
1652778380000|2022-05-17 09:06:20|3.11|1.71|3.11|1.71|3.11|1.71|3.09|1.69|0
1652778390000|2022-05-17 09:06:30|3.12|1.72|3.12|1.72|3.12|1.72|3.12|1.72|0
1652778400000|2022-05-17 09:06:40|3.11|1.71|3.11|1.71|3.11|1.71|3.11|1.71|0
1652778420000|2022-05-17 09:07:00|3.1|1.7|3.11|1.71|3.11|1.71|3.1|1.7|0
1652778430000|2022-05-17 09:07:10|3.1|1.7|3.09|1.69|3.1|1.7|3.09|1.69|0
1652778440000|2022-05-17 09:07:20|3.1|1.7|3.09|1.69|3.1|1.7|3.08|1.68|0
1652778450000|2022-05-17 09:07:30|3.08|1.68|3.08|1.68|3.08|1.68|3.08|1.68|0
1652778460000|2022-05-17 09:07:40|3.09|1.69|3.09|1.69|3.09|1.69|3.08|1.68|0
1652778470000|2022-05-17 09:07:50|3.08|1.68|3.09|1.69|3.09|1.69|3.08|1.68|0
1652778480000|2022-05-17 09:08:00|3.08|1.68|3.08|1.68|3.08|1.68|3.08|1.68|0
1652778490000|2022-05-17 09:08:10|3.09|1.69|3.09|1.69|3.09|1.69|3.09|1.69|0
1652778500000|2022-05-17 09:08:20|3.1|1.7|3.1|1.7|3.1|1.7|3.1|1.7|0
1652778510000|2022-05-17 09:08:30|3.09|1.69|3.1|1.7|3.1|1.7|3.09|1.69|0
1652778520000|2022-05-17 09:08:40|3.09|1.69|3.11|1.71|3.11|1.71|3.09|1.69|0
1652778530000|2022-05-17 09:08:50|3.1|1.7|3.1|1.7|3.1|1.7|3.1|1.7|0
1652778540000|2022-05-17 09:09:00|3.09|1.69|3.09|1.69|3.09|1.69|3.09|1.69|0
1652778550000|2022-05-17 09:09:10|3.1|1.7|3.09|1.69|3.1|1.7|3.09|1.69|0
1652778560000|2022-05-17 09:09:20|3.1|1.7|3.12|1.72|3.12|1.72|3.1|1.7|0
1652778570000|2022-05-17 09:09:30|3.14|1.74|3.11|1.71|3.14|1.74|3.11|1.71|0
1652778580000|2022-05-17 09:09:40|3.12|1.72|3.11|1.71|3.12|1.72|3.11|1.71|0
1652778590000|2022-05-17 09:09:50|3.1|1.7|3.11|1.71|3.11|1.71|3.1|1.7|0
1652778600000|2022-05-17 09:10:00|3.1|1.7|3.1|1.7|3.1|1.7|3.1|1.7|0
1652778610000|2022-05-17 09:10:10|3.11|1.71|3.11|1.71|3.11|1.71|3.11|1.71|0
1652778630000|2022-05-17 09:10:30|3.1|1.7|3.1|1.7|3.1|1.7|3.1|1.7|0
1652778640000|2022-05-17 09:10:40|3.11|1.71|3.11|1.71|3.11|1.71|3.11|1.71|0
1652778650000|2022-05-17 09:10:50|3.1|1.7|3.09|1.69|3.1|1.7|3.09|1.69|0
1652778660000|2022-05-17 09:11:00|3.1|1.7|3.09|1.69|3.1|1.7|3.09|1.69|0
1652778670000|2022-05-17 09:11:10|3.08|1.68|3.09|1.69|3.09|1.69|3.08|1.68|0
1652778680000|2022-05-17 09:11:20|3.1|1.7|3.1|1.7|3.11|1.71|3.09|1.69|0
1652778690000|2022-05-17 09:11:30|3.09|1.69|3.09|1.69|3.1|1.7|3.09|1.69|0
1652778700000|2022-05-17 09:11:40|3.08|1.68|3.11|1.71|3.11|1.71|3.08|1.68|0
1652778730000|2022-05-17 09:12:10|3.12|1.72|3.12|1.72|3.13|1.73|3.12|1.72|0
1652778740000|2022-05-17 09:12:20|3.11|1.71|3.11|1.71|3.11|1.71|3.11|1.71|0
1652778750000|2022-05-17 09:12:30|3.12|1.72|3.12|1.72|3.12|1.72|3.12|1.72|0
1652778760000|2022-05-17 09:12:40|3.13|1.73|3.13|1.73|3.13|1.73|3.13|1.73|0
1652778780000|2022-05-17 09:13:00|3.14|1.74|3.14|1.74|3.14|1.74|3.14|1.74|0
1652778790000|2022-05-17 09:13:10|3.15|1.75|3.16|1.76|3.16|1.76|3.14|1.74|0
1652778800000|2022-05-17 09:13:20|3.15|1.75|3.15|1.75|3.15|1.75|3.15|1.75|0
1652778820000|2022-05-17 09:13:40|3.14|1.74|3.14|1.74|3.14|1.74|3.14|1.74|0
1652778830000|2022-05-17 09:13:50|3.13|1.73|3.13|1.73|3.14|1.74|3.13|1.73|0
1652778840000|2022-05-17 09:14:00|3.14|1.74|3.14|1.74|3.15|1.75|3.13|1.73|0
1652778850000|2022-05-17 09:14:10|3.15|1.75|3.13|1.73|3.15|1.75|3.13|1.73|0
1652778860000|2022-05-17 09:14:20|3.15|1.75|3.14|1.74|3.15|1.75|3.14|1.74|0
1652778870000|2022-05-17 09:14:30|3.13|1.73|3.13|1.73|3.13|1.73|3.13|1.73|0
1652778890000|2022-05-17 09:14:50|3.12|1.72|3.11|1.71|3.12|1.72|3.11|1.71|0
1652778900000|2022-05-17 09:15:00|3.1|1.7|3.11|1.71|3.11|1.71|3.1|1.7|0
1652778910000|2022-05-17 09:15:10|3.12|1.72|3.12|1.72|3.12|1.72|3.12|1.72|0
1652778920000|2022-05-17 09:15:20|3.13|1.73|3.12|1.72|3.13|1.73|3.12|1.72|0
1652778930000|2022-05-17 09:15:30|3.13|1.73|3.11|1.71|3.13|1.73|3.11|1.71|0
1652778940000|2022-05-17 09:15:40|3.1|1.7|3.11|1.71|3.12|1.72|3.1|1.7|0
1652778950000|2022-05-17 09:15:50|3.1|1.7|3.1|1.7|3.1|1.7|3.09|1.69|0
1652778960000|2022-05-17 09:16:00|3.09|1.69|3.1|1.7|3.1|1.7|3.09|1.69|0
1652778970000|2022-05-17 09:16:10|3.09|1.69|3.09|1.69|3.1|1.7|3.09|1.69|0
1652778980000|2022-05-17 09:16:20|3.08|1.68|3.06|1.66|3.09|1.69|3.06|1.66|0
1652778990000|2022-05-17 09:16:30|3.07|1.67|3.07|1.67|3.07|1.67|3.06|1.66|0
1652779000000|2022-05-17 09:16:40|3.06|1.66|3.05|1.65|3.06|1.66|3.05|1.65|0
1652779010000|2022-05-17 09:16:50|3.07|1.67|3.07|1.67|3.07|1.67|3.07|1.67|0
1652779020000|2022-05-17 09:17:00|3.06|1.66|3.05|1.65|3.06|1.66|3.05|1.65|0
1652779030000|2022-05-17 09:17:10|3.06|1.66|3.06|1.66|3.06|1.66|3.06|1.66|0
1652779040000|2022-05-17 09:17:20|3.08|1.68|3.08|1.68|3.09|1.69|3.08|1.68|0
1652779050000|2022-05-17 09:17:30|3.1|1.7|3.09|1.69|3.1|1.7|3.09|1.69|0
1652779060000|2022-05-17 09:17:40|3.08|1.68|3.09|1.69|3.09|1.69|3.08|1.68|0
1652779070000|2022-05-17 09:17:50|3.1|1.7|3.09|1.69|3.1|1.7|3.09|1.69|0
1652779080000|2022-05-17 09:18:00|3.08|1.68|3.07|1.67|3.08|1.68|3.07|1.67|0
1652779130000|2022-05-17 09:18:50|3.08|1.68|3.08|1.68|3.08|1.68|3.08|1.68|0
1652779140000|2022-05-17 09:19:00|3.07|1.67|3.06|1.66|3.07|1.67|3.06|1.66|0
1652779150000|2022-05-17 09:19:10|3.07|1.67|3.07|1.67|3.07|1.67|3.07|1.67|0
1652779160000|2022-05-17 09:19:20|3.06|1.66|3.06|1.66|3.06|1.66|3.06|1.66|0
1652779180000|2022-05-17 09:19:40|3.07|1.67|3.08|1.68|3.08|1.68|3.07|1.67|0
1652779190000|2022-05-17 09:19:50|3.09|1.69|3.08|1.68|3.09|1.69|3.08|1.68|0
1652779200000|2022-05-17 09:20:00|3.09|1.69|3.09|1.69|3.09|1.69|3.09|1.69|0
1652779210000|2022-05-17 09:20:10|3.1|1.7|3.1|1.7|3.1|1.7|3.09|1.69|0
1652779220000|2022-05-17 09:20:20|3.09|1.69|3.09|1.69|3.1|1.7|3.09|1.69|0
1652779230000|2022-05-17 09:20:30|3.1|1.7|3.11|1.71|3.11|1.71|3.1|1.7|0
1652779240000|2022-05-17 09:20:40|3.1|1.7|3.1|1.7|3.11|1.71|3.1|1.7|0
1652779250000|2022-05-17 09:20:50|3.09|1.69|3.09|1.69|3.09|1.69|3.09|1.69|0
1652779260000|2022-05-17 09:21:00|3.1|1.7|3.09|1.69|3.1|1.7|3.09|1.69|0
1652779270000|2022-05-17 09:21:10|3.1|1.7|3.1|1.7|3.1|1.7|3.09|1.69|0
1652779290000|2022-05-17 09:21:30|3.11|1.71|3.13|1.73|3.13|1.73|3.11|1.71|0
1652779300000|2022-05-17 09:21:40|3.14|1.74|3.13|1.73|3.14|1.74|3.12|1.72|0
1652779310000|2022-05-17 09:21:50|3.12|1.72|3.11|1.71|3.12|1.72|3.11|1.71|0
1652779320000|2022-05-17 09:22:00|3.1|1.7|3.1|1.7|3.1|1.7|3.1|1.7|0
1652779330000|2022-05-17 09:22:10|3.09|1.69|3.09|1.69|3.1|1.7|3.09|1.69|0
1652779340000|2022-05-17 09:22:20|3.1|1.7|3.11|1.71|3.11|1.71|3.1|1.7|0
1652779350000|2022-05-17 09:22:30|3.13|1.73|3.08|1.68|3.13|1.73|3.08|1.68|0
1652779360000|2022-05-17 09:22:40|3.09|1.69|3.1|1.7|3.1|1.7|3.09|1.69|0
1652779370000|2022-05-17 09:22:50|3.11|1.71|3.11|1.71|3.11|1.71|3.1|1.7|0
1652779390000|2022-05-17 09:23:10|3.1|1.7|3.1|1.7|3.11|1.71|3.1|1.7|0
1652779400000|2022-05-17 09:23:20|3.11|1.71|3.11|1.71|3.11|1.71|3.1|1.7|0
1652779410000|2022-05-17 09:23:30|3.1|1.7|3.13|1.73|3.13|1.73|3.1|1.7|0
1652779420000|2022-05-17 09:23:40|3.14|1.74|3.13|1.73|3.14|1.74|3.13|1.73|0
1652779430000|2022-05-17 09:23:50|3.14|1.74|3.13|1.73|3.14|1.74|3.13|1.73|0
1652779440000|2022-05-17 09:24:00|3.12|1.72|3.13|1.73|3.13|1.73|3.12|1.72|0
1652779450000|2022-05-17 09:24:10|3.14|1.74|3.13|1.73|3.14|1.74|3.13|1.73|0
1652779460000|2022-05-17 09:24:20|3.12|1.72|3.13|1.73|3.13|1.73|3.12|1.72|0
1652779470000|2022-05-17 09:24:30|3.12|1.72|3.12|1.72|3.13|1.73|3.12|1.72|0
1652779480000|2022-05-17 09:24:40|3.13|1.73|3.12|1.72|3.13|1.73|3.12|1.72|0
1652779490000|2022-05-17 09:24:50|3.11|1.71|3.11|1.71|3.11|1.71|3.11|1.71|0
1652779500000|2022-05-17 09:25:00|3.1|1.7|3.1|1.7|3.11|1.71|3.1|1.7|0
1652779510000|2022-05-17 09:25:10|3.11|1.71|3.11|1.71|3.11|1.71|3.11|1.71|0
1652779520000|2022-05-17 09:25:20|3.1|1.7|3.1|1.7|3.1|1.7|3.1|1.7|0
1652779530000|2022-05-17 09:25:30|3.11|1.71|3.1|1.7|3.11|1.71|3.1|1.7|0
1652779540000|2022-05-17 09:25:40|3.11|1.71|3.1|1.7|3.11|1.71|3.1|1.7|0
1652779550000|2022-05-17 09:25:50|3.11|1.71|3.12|1.72|3.12|1.72|3.11|1.71|0
1652779560000|2022-05-17 09:26:00|3.13|1.73|3.12|1.72|3.13|1.73|3.12|1.72|0
1652779570000|2022-05-17 09:26:10|3.11|1.71|3.1|1.7|3.11|1.71|3.1|1.7|0
1652779580000|2022-05-17 09:26:20|3.11|1.71|3.11|1.71|3.11|1.71|3.1|1.7|0
1652779590000|2022-05-17 09:26:30|3.1|1.7|3.11|1.71|3.11|1.71|3.1|1.7|0
1652779600000|2022-05-17 09:26:40|3.1|1.7|3.11|1.71|3.11|1.71|3.1|1.7|0
1652779610000|2022-05-17 09:26:50|3.12|1.72|3.11|1.71|3.12|1.72|3.11|1.71|0
1652779620000|2022-05-17 09:27:00|3.12|1.72|3.14|1.74|3.14|1.74|3.12|1.72|0
1652779630000|2022-05-17 09:27:10|3.15|1.75|3.14|1.74|3.15|1.75|3.14|1.74|0
1652779640000|2022-05-17 09:27:20|3.15|1.75|3.15|1.75|3.15|1.75|3.15|1.75|0
1652779650000|2022-05-17 09:27:30|3.14|1.74|3.14|1.74|3.14|1.74|3.14|1.74|0
1652779660000|2022-05-17 09:27:40|3.15|1.75|3.15|1.75|3.15|1.75|3.15|1.75|0
1652779670000|2022-05-17 09:27:50|3.16|1.76|3.17|1.77|3.17|1.77|3.16|1.76|0
1652779680000|2022-05-17 09:28:00|3.18|1.78|3.17|1.77|3.18|1.78|3.17|1.77|0
1652779690000|2022-05-17 09:28:10|3.16|1.76|3.16|1.76|3.16|1.76|3.16|1.76|0
1652779700000|2022-05-17 09:28:20|3.17|1.77|3.17|1.77|3.17|1.77|3.17|1.77|0
1652779720000|2022-05-17 09:28:40|3.16|1.76|3.17|1.77|3.17|1.77|3.16|1.76|0
1652779730000|2022-05-17 09:28:50|3.16|1.76|3.15|1.75|3.16|1.76|3.15|1.75|0
1652779740000|2022-05-17 09:29:00|3.17|1.77|3.17|1.77|3.17|1.77|3.17|1.77|0
1652779760000|2022-05-17 09:29:20|3.16|1.76|3.17|1.77|3.18|1.78|3.16|1.76|0
1652779780000|2022-05-17 09:29:40|3.16|1.76|3.15|1.75|3.16|1.76|3.15|1.75|0
1652779790000|2022-05-17 09:29:50|3.16|1.76|3.16|1.76|3.16|1.76|3.16|1.76|0
1652779800000|2022-05-17 09:30:00|3.15|1.75|3.15|1.75|3.15|1.75|3.15|1.75|0
1652779810000|2022-05-17 09:30:10|3.17|1.77|3.17|1.77|3.17|1.77|3.16|1.76|0
1652779820000|2022-05-17 09:30:20|3.16|1.76|3.16|1.76|3.16|1.76|3.16|1.76|0
1652779830000|2022-05-17 09:30:30|3.15|1.75|3.16|1.76|3.16|1.76|3.15|1.75|0
1652779840000|2022-05-17 09:30:40|3.15|1.75|3.15|1.75|3.16|1.76|3.15|1.75|0
1652779850000|2022-05-17 09:30:50|3.16|1.76|3.17|1.77|3.17|1.77|3.16|1.76|0
1652779860000|2022-05-17 09:31:00|3.16|1.76|3.15|1.75|3.16|1.76|3.15|1.75|0
1652779870000|2022-05-17 09:31:10|3.16|1.76|3.16|1.76|3.16|1.76|3.16|1.76|0
1652779880000|2022-05-17 09:31:20|3.15|1.75|3.15|1.75|3.15|1.75|3.15|1.75|0
1652779900000|2022-05-17 09:31:40|3.14|1.74|3.14|1.74|3.14|1.74|3.13|1.73|0
1652779910000|2022-05-17 09:31:50|3.13|1.73|3.13|1.73|3.13|1.73|3.13|1.73|0
1652779920000|2022-05-17 09:32:00|3.12|1.72|3.12|1.72|3.13|1.73|3.12|1.72|0
1652779940000|2022-05-17 09:32:20|3.13|1.73|3.15|1.75|3.15|1.75|3.13|1.73|0
1652779950000|2022-05-17 09:32:30|3.14|1.74|3.14|1.74|3.14|1.74|3.14|1.74|0
1652779960000|2022-05-17 09:32:40|3.13|1.73|3.13|1.73|3.13|1.73|3.13|1.73|0
1652779970000|2022-05-17 09:32:50|3.14|1.74|3.16|1.76|3.16|1.76|3.14|1.74|0
1652779980000|2022-05-17 09:33:00|3.17|1.77|3.18|1.78|3.18|1.78|3.17|1.77|0
1652779990000|2022-05-17 09:33:10|3.22|1.82|3.22|1.82|3.22|1.82|3.22|1.82|0
1652780000000|2022-05-17 09:33:20|3.23|1.83|3.24|1.84|3.24|1.84|3.23|1.83|0
1652780010000|2022-05-17 09:33:30|3.23|1.83|3.23|1.83|3.24|1.84|3.23|1.83|0
1652780020000|2022-05-17 09:33:40|3.22|1.82|3.23|1.83|3.23|1.83|3.22|1.82|0
1652780030000|2022-05-17 09:33:50|3.21|1.81|3.21|1.81|3.23|1.83|3.21|1.81|0
1652780040000|2022-05-17 09:34:00|3.2|1.8|3.22|1.82|3.22|1.82|3.2|1.8|0
1652780050000|2022-05-17 09:34:10|3.23|1.83|3.23|1.83|3.23|1.83|3.23|1.83|0
1652780070000|2022-05-17 09:34:30|3.24|1.84|3.25|1.85|3.25|1.85|3.24|1.84|0
1652780080000|2022-05-17 09:34:40|3.26|1.86|3.26|1.86|3.27|1.87|3.26|1.86|0
1652780090000|2022-05-17 09:34:50|3.25|1.85|3.24|1.84|3.25|1.85|3.24|1.84|0
1652780100000|2022-05-17 09:35:00|3.22|1.82|3.27|1.87|3.27|1.87|3.22|1.82|0
1652780110000|2022-05-17 09:35:10|3.26|1.86|3.28|1.88|3.28|1.88|3.26|1.86|0
1652780120000|2022-05-17 09:35:20|3.3|1.9|3.28|1.88|3.3|1.9|3.28|1.88|0
1652780130000|2022-05-17 09:35:30|3.29|1.89|3.3|1.9|3.3|1.9|3.29|1.89|0
1652780140000|2022-05-17 09:35:40|3.31|1.91|3.31|1.91|3.31|1.91|3.31|1.91|0
1652780150000|2022-05-17 09:35:50|3.29|1.89|3.27|1.87|3.29|1.89|3.26|1.86|0
1652780160000|2022-05-17 09:36:00|3.26|1.86|3.26|1.86|3.26|1.86|3.26|1.86|0
1652780170000|2022-05-17 09:36:10|3.28|1.88|3.28|1.88|3.28|1.88|3.28|1.88|0
1652780180000|2022-05-17 09:36:20|3.27|1.87|3.25|1.85|3.27|1.87|3.25|1.85|0
1652780190000|2022-05-17 09:36:30|3.26|1.86|3.27|1.87|3.27|1.87|3.26|1.86|0
1652780200000|2022-05-17 09:36:40|3.28|1.88|3.27|1.87|3.28|1.88|3.27|1.87|0
1652780210000|2022-05-17 09:36:50|3.28|1.88|3.26|1.86|3.28|1.88|3.26|1.86|0
1652780240000|2022-05-17 09:37:20|3.25|1.85|3.26|1.86|3.26|1.86|3.25|1.85|0
1652780250000|2022-05-17 09:37:30|3.27|1.87|3.26|1.86|3.27|1.87|3.26|1.86|0
1652780260000|2022-05-17 09:37:40|3.25|1.85|3.27|1.87|3.3|1.9|3.25|1.85|0
1652780270000|2022-05-17 09:37:50|3.26|1.86|3.26|1.86|3.26|1.86|3.26|1.86|0
1652780280000|2022-05-17 09:38:00|3.25|1.85|3.26|1.86|3.26|1.86|3.25|1.85|0
1652780290000|2022-05-17 09:38:10|3.29|1.89|3.28|1.88|3.29|1.89|3.28|1.88|0
1652780300000|2022-05-17 09:38:20|3.29|1.89|3.28|1.88|3.29|1.89|3.28|1.88|0
1652780320000|2022-05-17 09:38:40|3.29|1.89|3.3|1.9|3.3|1.9|3.29|1.89|0
1652780330000|2022-05-17 09:38:50|3.29|1.89|3.29|1.89|3.29|1.89|3.29|1.89|0
1652780340000|2022-05-17 09:39:00|3.3|1.9|3.3|1.9|3.3|1.9|3.3|1.9|0
1652780350000|2022-05-17 09:39:10|3.29|1.89|3.3|1.9|3.3|1.9|3.29|1.89|0
1652780360000|2022-05-17 09:39:20|3.29|1.89|3.31|1.91|3.32|1.92|3.29|1.89|0
1652780370000|2022-05-17 09:39:30|3.32|1.92|3.32|1.92|3.32|1.92|3.32|1.92|0
1652780380000|2022-05-17 09:39:40|3.31|1.91|3.34|1.94|3.34|1.94|3.31|1.91|0
1652780390000|2022-05-17 09:39:50|3.33|1.93|3.32|1.92|3.34|1.94|3.32|1.92|0
1652780400000|2022-05-17 09:40:00|3.33|1.93|3.33|1.93|3.33|1.93|3.32|1.92|0
1652780410000|2022-05-17 09:40:10|3.32|1.92|3.33|1.93|3.33|1.93|3.32|1.92|0
1652780420000|2022-05-17 09:40:20|3.34|1.94|3.34|1.94|3.34|1.94|3.34|1.94|0
1652780430000|2022-05-17 09:40:30|3.33|1.93|3.32|1.92|3.33|1.93|3.32|1.92|0
1652780440000|2022-05-17 09:40:40|3.33|1.93|3.35|1.95|3.35|1.95|3.33|1.93|0
1652780450000|2022-05-17 09:40:50|3.34|1.94|3.34|1.94|3.34|1.94|3.34|1.94|0
1652780460000|2022-05-17 09:41:00|3.33|1.93|3.33|1.93|3.33|1.93|3.32|1.92|0
1652780470000|2022-05-17 09:41:10|3.32|1.92|3.32|1.92|3.32|1.92|3.31|1.91|0
1652780480000|2022-05-17 09:41:20|3.31|1.91|3.31|1.91|3.31|1.91|3.31|1.91|0
1652780500000|2022-05-17 09:41:40|3.3|1.9|3.28|1.88|3.3|1.9|3.28|1.88|0
1652780510000|2022-05-17 09:41:50|3.3|1.9|3.3|1.9|3.3|1.9|3.3|1.9|0
1652780520000|2022-05-17 09:42:00|3.29|1.89|3.31|1.91|3.31|1.91|3.29|1.89|0
1652780530000|2022-05-17 09:42:10|3.3|1.9|3.29|1.89|3.31|1.91|3.29|1.89|0
1652780540000|2022-05-17 09:42:20|3.28|1.88|3.29|1.89|3.29|1.89|3.28|1.88|0
1652780550000|2022-05-17 09:42:30|3.31|1.91|3.3|1.9|3.31|1.91|3.3|1.9|0
1652780570000|2022-05-17 09:42:50|3.28|1.88|3.29|1.89|3.29|1.89|3.28|1.88|0
1652780580000|2022-05-17 09:43:00|3.28|1.88|3.28|1.88|3.28|1.88|3.27|1.87|0
1652780590000|2022-05-17 09:43:10|3.27|1.87|3.27|1.87|3.27|1.87|3.27|1.87|0
1652780610000|2022-05-17 09:43:30|3.28|1.88|3.28|1.88|3.28|1.88|3.27|1.87|0
1652780620000|2022-05-17 09:43:40|3.29|1.89|3.29|1.89|3.29|1.89|3.29|1.89|0
1652780630000|2022-05-17 09:43:50|3.27|1.87|3.27|1.87|3.27|1.87|3.27|1.87|0
1652780640000|2022-05-17 09:44:00|3.26|1.86|3.26|1.86|3.26|1.86|3.26|1.86|0
1652780650000|2022-05-17 09:44:10|3.27|1.87|3.26|1.86|3.27|1.87|3.26|1.86|0
1652780660000|2022-05-17 09:44:20|3.27|1.87|3.29|1.89|3.29|1.89|3.27|1.87|0
1652780670000|2022-05-17 09:44:30|3.28|1.88|3.29|1.89|3.29|1.89|3.28|1.88|0
1652780680000|2022-05-17 09:44:40|3.28|1.88|3.27|1.87|3.28|1.88|3.27|1.87|0
1652780690000|2022-05-17 09:44:50|3.28|1.88|3.29|1.89|3.29|1.89|3.28|1.88|0
1652780700000|2022-05-17 09:45:00|3.3|1.9|3.3|1.9|3.3|1.9|3.3|1.9|0
1652780710000|2022-05-17 09:45:10|3.12|1.72|3.12|1.72|3.12|1.72|3.12|1.72|0
1652780720000|2022-05-17 09:45:20|3.13|1.73|3.15|1.75|3.15|1.75|3.13|1.73|0
1652780730000|2022-05-17 09:45:30|3.14|1.74|3.1|1.7|3.14|1.74|3.1|1.7|0
1652780740000|2022-05-17 09:45:40|3.11|1.71|3.09|1.69|3.11|1.71|3.09|1.69|0
1652780750000|2022-05-17 09:45:50|3.1|1.7|3.1|1.7|3.1|1.7|3.1|1.7|0
1652780760000|2022-05-17 09:46:00|3.09|1.69|3.08|1.68|3.09|1.69|3.08|1.68|0
1652780770000|2022-05-17 09:46:10|3.09|1.69|3.09|1.69|3.09|1.69|3.09|1.69|0
1652780790000|2022-05-17 09:46:30|3.1|1.7|3.11|1.71|3.11|1.71|3.1|1.7|0
1652780800000|2022-05-17 09:46:40|3.12|1.72|3.12|1.72|3.12|1.72|3.12|1.72|0
1652780810000|2022-05-17 09:46:50|3.11|1.71|3.11|1.71|3.11|1.71|3.11|1.71|0
1652780820000|2022-05-17 09:47:00|3.1|1.7|3.09|1.69|3.1|1.7|3.09|1.69|0
1652780830000|2022-05-17 09:47:10|3.11|1.71|3.12|1.72|3.12|1.72|3.11|1.71|0
1652780840000|2022-05-17 09:47:20|3.11|1.71|3.1|1.7|3.11|1.71|3.1|1.7|0
1652780850000|2022-05-17 09:47:30|3.09|1.69|3.09|1.69|3.09|1.69|3.09|1.69|0
1652780880000|2022-05-17 09:48:00|3.1|1.7|3.1|1.7|3.1|1.7|3.1|1.7|0
1652780890000|2022-05-17 09:48:10|3.09|1.69|3.09|1.69|3.09|1.69|3.09|1.69|0
1652780920000|2022-05-17 09:48:40|3.1|1.7|3.11|1.71|3.11|1.71|3.09|1.69|0
1652780930000|2022-05-17 09:48:50|3.12|1.72|3.12|1.72|3.12|1.72|3.12|1.72|0
1652780940000|2022-05-17 09:49:00|3.11|1.71|3.1|1.7|3.11|1.71|3.1|1.7|0
1652780950000|2022-05-17 09:49:10|3.11|1.71|3.11|1.71|3.11|1.71|3.11|1.71|0
1652780970000|2022-05-17 09:49:30|3.12|1.72|3.1|1.7|3.12|1.72|3.1|1.7|0
1652781000000|2022-05-17 09:50:00|3.11|1.71|3.11|1.71|3.11|1.71|3.1|1.7|0
1652781010000|2022-05-17 09:50:10|3.12|1.72|3.12|1.72|3.12|1.72|3.12|1.72|0
1652781020000|2022-05-17 09:50:20|3.11|1.71|3.11|1.71|3.11|1.71|3.11|1.71|0
1652781030000|2022-05-17 09:50:30|3.12|1.72|3.11|1.71|3.12|1.72|3.11|1.71|0
1652781050000|2022-05-17 09:50:50|3.1|1.7|3.1|1.7|3.1|1.7|3.1|1.7|0
1652781060000|2022-05-17 09:51:00|3.09|1.69|3.1|1.7|3.1|1.7|3.09|1.69|0
1652781070000|2022-05-17 09:51:10|3.09|1.69|3.1|1.7|3.1|1.7|3.09|1.69|0
1652781090000|2022-05-17 09:51:30|3.11|1.71|3.11|1.71|3.11|1.71|3.11|1.71|0
1652781100000|2022-05-17 09:51:40|3.12|1.72|3.12|1.72|3.12|1.72|3.12|1.72|0
1652781110000|2022-05-17 09:51:50|3.11|1.71|3.11|1.71|3.11|1.71|3.11|1.71|0
1652781120000|2022-05-17 09:52:00|3.12|1.72|3.11|1.71|3.12|1.72|3.11|1.71|0
1652781130000|2022-05-17 09:52:10|3.12|1.72|3.12|1.72|3.12|1.72|3.12|1.72|0
1652781140000|2022-05-17 09:52:20|3.11|1.71|3.11|1.71|3.12|1.72|3.11|1.71|0
1652781150000|2022-05-17 09:52:30|3.12|1.72|3.12|1.72|3.12|1.72|3.12|1.72|0
1652781190000|2022-05-17 09:53:10|3.13|1.73|3.13|1.73|3.14|1.74|3.13|1.73|0
1652781200000|2022-05-17 09:53:20|3.14|1.74|3.16|1.76|3.16|1.76|3.14|1.74|0
1652781210000|2022-05-17 09:53:30|3.17|1.77|3.17|1.77|3.17|1.77|3.17|1.77|0
1652781220000|2022-05-17 09:53:40|3.18|1.78|3.18|1.78|3.18|1.78|3.18|1.78|0
1652781240000|2022-05-17 09:54:00|3.19|1.79|3.18|1.78|3.19|1.79|3.18|1.78|0
1652781250000|2022-05-17 09:54:10|3.19|1.79|3.18|1.78|3.19|1.79|3.18|1.78|0
1652781260000|2022-05-17 09:54:20|3.19|1.79|3.18|1.78|3.19|1.79|3.18|1.78|0
1652781270000|2022-05-17 09:54:30|3.17|1.77|3.17|1.77|3.18|1.78|3.17|1.77|0
1652781280000|2022-05-17 09:54:40|3.18|1.78|3.18|1.78|3.18|1.78|3.18|1.78|0
1652781290000|2022-05-17 09:54:50|3.19|1.79|3.18|1.78|3.19|1.79|3.18|1.78|0
1652781300000|2022-05-17 09:55:00|3.2|1.8|3.2|1.8|3.21|1.81|3.2|1.8|0
1652781310000|2022-05-17 09:55:10|3.21|1.81|3.21|1.81|3.21|1.81|3.21|1.81|0
1652781330000|2022-05-17 09:55:30|3.2|1.8|3.21|1.81|3.21|1.81|3.2|1.8|0
1652781340000|2022-05-17 09:55:40|3.2|1.8|3.21|1.81|3.21|1.81|3.2|1.8|0
1652781360000|2022-05-17 09:56:00|3.28|1.88|3.27|1.87|3.28|1.88|3.27|1.87|0
1652781370000|2022-05-17 09:56:10|3.26|1.86|3.28|1.88|3.28|1.88|3.26|1.86|0
1652781400000|2022-05-17 09:56:40|3.27|1.87|3.27|1.87|3.28|1.88|3.27|1.87|0
1652781410000|2022-05-17 09:56:50|3.28|1.88|3.31|1.91|3.31|1.91|3.28|1.88|0
1652781430000|2022-05-17 09:57:10|3.32|1.92|3.29|1.89|3.32|1.92|3.29|1.89|0
1652781440000|2022-05-17 09:57:20|3.3|1.9|3.05|1.65|3.3|1.9|3.05|1.65|0
1652781450000|2022-05-17 09:57:30|3.04|1.64|3.03|1.63|3.04|1.64|3.03|1.63|0
1652781460000|2022-05-17 09:57:40|3.04|1.64|3.03|1.63|3.04|1.64|3.03|1.63|0
1652781470000|2022-05-17 09:57:50|3.02|1.62|3.03|1.63|3.03|1.63|3.02|1.62|0
1652781480000|2022-05-17 09:58:00|3.02|1.62|3.02|1.62|3.03|1.63|3.02|1.62|0
1652781490000|2022-05-17 09:58:10|3.03|1.63|3.03|1.63|3.03|1.63|3.03|1.63|0
1652781500000|2022-05-17 09:58:20|3.02|1.62|3.04|1.64|3.04|1.64|3.02|1.62|0
1652781510000|2022-05-17 09:58:30|3.21|1.81|3.21|1.81|3.21|1.81|3.21|1.81|0
1652781530000|2022-05-17 09:58:50|3.2|1.8|3.2|1.8|3.2|1.8|3.2|1.8|0
1652781540000|2022-05-17 09:59:00|3.21|1.81|3.19|1.79|3.21|1.81|3.19|1.79|0
1652781550000|2022-05-17 09:59:10|3.2|1.8|3.19|1.79|3.2|1.8|3.19|1.79|0
1652781560000|2022-05-17 09:59:20|3.2|1.8|3.21|1.81|3.21|1.81|3.2|1.8|0
1652781570000|2022-05-17 09:59:30|3.22|1.82|3.21|1.81|3.22|1.82|3.21|1.81|0
1652781580000|2022-05-17 09:59:40|3.22|1.82|3.19|1.79|3.22|1.82|3.19|1.79|0
1652781590000|2022-05-17 09:59:50|3.18|1.78|3.18|1.78|3.18|1.78|3.18|1.78|0
1652781600000|2022-05-17 10:00:00|3.19|1.79|3.18|1.78|3.19|1.79|3.18|1.78|0
1652781610000|2022-05-17 10:00:10|3.19|1.79|3.19|1.79|3.19|1.79|3.19|1.79|0
1652781620000|2022-05-17 10:00:20|3.22|1.82|3.27|1.87|3.27|1.87|3.22|1.82|0
1652781630000|2022-05-17 10:00:30|3.28|1.88|3.27|1.87|3.28|1.88|3.27|1.87|0
1652781640000|2022-05-17 10:00:40|3.25|1.85|3.26|1.86|3.26|1.86|3.25|1.85|0
1652781650000|2022-05-17 10:00:50|3.27|1.87|3.28|1.88|3.28|1.88|3.25|1.85|0
1652781660000|2022-05-17 10:01:00|3.27|1.87|3.27|1.87|3.27|1.87|3.27|1.87|0
1652781670000|2022-05-17 10:01:10|3.28|1.88|3.27|1.87|3.28|1.88|3.27|1.87|0
1652781680000|2022-05-17 10:01:20|3.28|1.88|3.28|1.88|3.28|1.88|3.28|1.88|0
1652781690000|2022-05-17 10:01:30|3.27|1.87|3.27|1.87|3.27|1.87|3.27|1.87|0
1652781700000|2022-05-17 10:01:40|3.26|1.86|3.25|1.85|3.26|1.86|3.25|1.85|0
1652781710000|2022-05-17 10:01:50|3.28|1.88|3.27|1.87|3.28|1.88|3.27|1.87|0
1652781720000|2022-05-17 10:02:00|3.28|1.88|3.28|1.88|3.28|1.88|3.28|1.88|0
1652781730000|2022-05-17 10:02:10|3.27|1.87|3.28|1.88|3.28|1.88|3.27|1.87|0
1652781740000|2022-05-17 10:02:20|3.27|1.87|3.27|1.87|3.27|1.87|3.27|1.87|0
1652781750000|2022-05-17 10:02:30|3.26|1.86|3.26|1.86|3.26|1.86|3.26|1.86|0
1652781760000|2022-05-17 10:02:40|3.27|1.87|3.28|1.88|3.28|1.88|3.27|1.87|0
1652781770000|2022-05-17 10:02:50|3.29|1.89|3.34|1.94|3.34|1.94|3.29|1.89|0
1652781780000|2022-05-17 10:03:00|3.33|1.93|3.31|1.91|3.33|1.93|3.31|1.91|0
1652781790000|2022-05-17 10:03:10|3.3|1.9|3.32|1.92|3.32|1.92|3.29|1.89|0
1652781800000|2022-05-17 10:03:20|3.31|1.91|3.33|1.93|3.33|1.93|3.3|1.9|0
1652781820000|2022-05-17 10:03:40|3.35|1.95|3.34|1.94|3.35|1.95|3.34|1.94|0
1652781830000|2022-05-17 10:03:50|3.33|1.93|3.35|1.95|3.35|1.95|3.33|1.93|0
1652781840000|2022-05-17 10:04:00|3.36|1.96|3.37|1.97|3.37|1.97|3.36|1.96|0
1652781850000|2022-05-17 10:04:10|3.38|1.98|3.38|1.98|3.38|1.98|3.37|1.97|0
1652781860000|2022-05-17 10:04:20|3.36|1.96|3.37|1.97|3.37|1.97|3.36|1.96|0
1652781870000|2022-05-17 10:04:30|3.35|1.95|3.34|1.94|3.35|1.95|3.33|1.93|0
1652781880000|2022-05-17 10:04:40|3.35|1.95|3.34|1.94|3.35|1.95|3.33|1.93|0
1652781890000|2022-05-17 10:04:50|3.33|1.93|3.33|1.93|3.33|1.93|3.32|1.92|0
1652781900000|2022-05-17 10:05:00|3.34|1.94|3.33|1.93|3.34|1.94|3.33|1.93|0
1652781910000|2022-05-17 10:05:10|3.34|1.94|3.34|1.94|3.34|1.94|3.34|1.94|0
1652781920000|2022-05-17 10:05:20|3.35|1.95|3.35|1.95|3.35|1.95|3.35|1.95|0
1652781930000|2022-05-17 10:05:30|3.33|1.93|3.3|1.9|3.33|1.93|3.3|1.9|0
1652781940000|2022-05-17 10:05:40|3.29|1.89|3.3|1.9|3.3|1.9|3.29|1.89|0
1652781950000|2022-05-17 10:05:50|3.31|1.91|3.32|1.92|3.32|1.92|3.31|1.91|0
1652781960000|2022-05-17 10:06:00|3.31|1.91|3.31|1.91|3.32|1.92|3.31|1.91|0
1652781970000|2022-05-17 10:06:10|3.32|1.92|3.32|1.92|3.32|1.92|3.31|1.91|0
1652781980000|2022-05-17 10:06:20|3.31|1.91|3.31|1.91|3.31|1.91|3.31|1.91|0
1652781990000|2022-05-17 10:06:30|3.3|1.9|3.27|1.87|3.3|1.9|3.27|1.87|0
1652782000000|2022-05-17 10:06:40|3.26|1.86|3.25|1.85|3.26|1.86|3.25|1.85|0
1652782010000|2022-05-17 10:06:50|3.27|1.87|3.27|1.87|3.27|1.87|3.27|1.87|0
1652782020000|2022-05-17 10:07:00|3.26|1.86|3.25|1.85|3.26|1.86|3.25|1.85|0
1652782030000|2022-05-17 10:07:10|3.24|1.84|3.25|1.85|3.25|1.85|3.24|1.84|0
1652782040000|2022-05-17 10:07:20|3.26|1.86|3.27|1.87|3.27|1.87|3.26|1.86|0
1652782050000|2022-05-17 10:07:30|3.26|1.86|3.26|1.86|3.26|1.86|3.26|1.86|0
1652782060000|2022-05-17 10:07:40|3.27|1.87|3.27|1.87|3.27|1.87|3.27|1.87|0
1652782070000|2022-05-17 10:07:50|3.26|1.86|3.25|1.85|3.26|1.86|3.25|1.85|0
1652782080000|2022-05-17 10:08:00|3.28|1.88|3.27|1.87|3.28|1.88|3.27|1.87|0
1652782090000|2022-05-17 10:08:10|3.28|1.88|3.29|1.89|3.29|1.89|3.28|1.88|0
1652782100000|2022-05-17 10:08:20|3.3|1.9|3.3|1.9|3.3|1.9|3.3|1.9|0
1652782110000|2022-05-17 10:08:30|3.31|1.91|3.32|1.92|3.32|1.92|3.31|1.91|0
1652782120000|2022-05-17 10:08:40|3.3|1.9|3.28|1.88|3.3|1.9|3.28|1.88|0
1652782130000|2022-05-17 10:08:50|3.29|1.89|3.29|1.89|3.29|1.89|3.29|1.89|0
1652782140000|2022-05-17 10:09:00|3.28|1.88|3.29|1.89|3.29|1.89|3.28|1.88|0
1652782150000|2022-05-17 10:09:10|3.3|1.9|3.3|1.9|3.31|1.91|3.3|1.9|0
1652782160000|2022-05-17 10:09:20|3.29|1.89|3.29|1.89|3.29|1.89|3.29|1.89|0
1652782180000|2022-05-17 10:09:40|3.28|1.88|3.28|1.88|3.28|1.88|3.28|1.88|0
1652782200000|2022-05-17 10:10:00|3.29|1.89|3.29|1.89|3.29|1.89|3.29|1.89|0
1652782210000|2022-05-17 10:10:10|3.28|1.88|3.28|1.88|3.29|1.89|3.28|1.88|0
1652782220000|2022-05-17 10:10:20|3.29|1.89|3.29|1.89|3.29|1.89|3.29|1.89|0
1652782230000|2022-05-17 10:10:30|3.3|1.9|3.3|1.9|3.3|1.9|3.3|1.9|0
1652782240000|2022-05-17 10:10:40|3.31|1.91|3.3|1.9|3.31|1.91|3.3|1.9|0
1652782250000|2022-05-17 10:10:50|3.31|1.91|3.34|1.94|3.34|1.94|3.31|1.91|0
1652782260000|2022-05-17 10:11:00|3.33|1.93|3.31|1.91|3.33|1.93|3.31|1.91|0
1652782270000|2022-05-17 10:11:10|3.3|1.9|3.29|1.89|3.3|1.9|3.29|1.89|0
1652782280000|2022-05-17 10:11:20|3.3|1.9|3.29|1.89|3.3|1.9|3.29|1.89|0
1652782290000|2022-05-17 10:11:30|3.28|1.88|3.28|1.88|3.28|1.88|3.28|1.88|0
1652782300000|2022-05-17 10:11:40|3.1|1.7|3.11|1.71|3.11|1.71|3.1|1.7|0
1652782310000|2022-05-17 10:11:50|3.12|1.72|3.1|1.7|3.12|1.72|3.1|1.7|0
1652782320000|2022-05-17 10:12:00|3.09|1.69|3.09|1.69|3.1|1.7|3.09|1.69|0
1652782330000|2022-05-17 10:12:10|3.1|1.7|3.1|1.7|3.1|1.7|3.1|1.7|0
1652782340000|2022-05-17 10:12:20|3.09|1.69|3.08|1.68|3.09|1.69|3.08|1.68|0
1652782360000|2022-05-17 10:12:40|3.09|1.69|3.09|1.69|3.1|1.7|3.09|1.69|0
1652782370000|2022-05-17 10:12:50|3.08|1.68|3.07|1.67|3.08|1.68|3.07|1.67|0
1652782380000|2022-05-17 10:13:00|3.06|1.66|3.06|1.66|3.06|1.66|3.06|1.66|0
1652782390000|2022-05-17 10:13:10|3.07|1.67|3.07|1.67|3.07|1.67|3.07|1.67|0
1652782400000|2022-05-17 10:13:20|3.06|1.66|3.07|1.67|3.07|1.67|3.06|1.66|0
1652782450000|2022-05-17 10:14:10|3.06|1.66|3.06|1.66|3.06|1.66|3.06|1.66|0
1652782460000|2022-05-17 10:14:20|3.05|1.65|3.05|1.65|3.05|1.65|3.05|1.65|0
1652782470000|2022-05-17 10:14:30|3.03|1.63|3.05|1.65|3.05|1.65|3.03|1.63|0
1652782480000|2022-05-17 10:14:40|3.06|1.66|3.06|1.66|3.06|1.66|3.06|1.66|0
1652782490000|2022-05-17 10:14:50|3.07|1.67|3.07|1.67|3.07|1.67|3.07|1.67|0
1652782500000|2022-05-17 10:15:00|3.06|1.66|3.07|1.67|3.07|1.67|3.06|1.66|0
1652782510000|2022-05-17 10:15:10|3.06|1.66|3.06|1.66|3.06|1.66|3.06|1.66|0
1652782520000|2022-05-17 10:15:20|3.07|1.67|3.06|1.66|3.07|1.67|3.06|1.66|0
1652782530000|2022-05-17 10:15:30|3.07|1.67|3.06|1.66|3.07|1.67|3.06|1.66|0
1652782540000|2022-05-17 10:15:40|3.07|1.67|3.07|1.67|3.07|1.67|3.06|1.66|0
1652782550000|2022-05-17 10:15:50|3.05|1.65|3.06|1.66|3.06|1.66|3.05|1.65|0
1652782560000|2022-05-17 10:16:00|3.05|1.65|3.05|1.65|3.05|1.65|3.05|1.65|0
1652782570000|2022-05-17 10:16:10|3.04|1.64|3.04|1.64|3.04|1.64|3.04|1.64|0
1652782580000|2022-05-17 10:16:20|3.03|1.63|3.03|1.63|3.04|1.64|3.03|1.63|0
1652782590000|2022-05-17 10:16:30|3.04|1.64|3.04|1.64|3.04|1.64|3.04|1.64|0
1652782600000|2022-05-17 10:16:40|3.03|1.63|3.03|1.63|3.03|1.63|3.03|1.63|0
1652782610000|2022-05-17 10:16:50|3.04|1.64|3.03|1.63|3.04|1.64|3.03|1.63|0
1652782620000|2022-05-17 10:17:00|3.04|1.64|3.04|1.64|3.04|1.64|3.04|1.64|0
1652782630000|2022-05-17 10:17:10|3.06|1.66|3.04|1.64|3.06|1.66|3.04|1.64|0
1652782660000|2022-05-17 10:17:40|3.03|1.63|3.03|1.63|3.03|1.63|3.03|1.63|0
1652782670000|2022-05-17 10:17:50|3.04|1.64|3.04|1.64|3.04|1.64|3.04|1.64|0
1652782680000|2022-05-17 10:18:00|3.03|1.63|3.04|1.64|3.04|1.64|3.03|1.63|0
1652782710000|2022-05-17 10:18:30|3.03|1.63|3.04|1.64|3.04|1.64|3.03|1.63|0
1652782740000|2022-05-17 10:19:00|3.03|1.63|3.03|1.63|3.03|1.63|3.03|1.63|0
1652782750000|2022-05-17 10:19:10|3.04|1.64|3.04|1.64|3.04|1.64|3.04|1.64|0
1652782760000|2022-05-17 10:19:20|3.03|1.63|3.03|1.63|3.03|1.63|3.03|1.63|0
1652782770000|2022-05-17 10:19:30|3.04|1.64|3.05|1.65|3.05|1.65|3.04|1.64|0
1652782780000|2022-05-17 10:19:40|3.04|1.64|3.04|1.64|3.04|1.64|3.04|1.64|0
1652782790000|2022-05-17 10:19:50|3.05|1.65|3.04|1.64|3.05|1.65|3.04|1.64|0
1652782800000|2022-05-17 10:20:00|3.05|1.65|3.04|1.64|3.05|1.65|3.03|1.63|0
1652782820000|2022-05-17 10:20:20|3.03|1.63|3.03|1.63|3.03|1.63|3.03|1.63|0
1652782830000|2022-05-17 10:20:30|3.02|1.62|3.01|1.61|3.02|1.62|3.01|1.61|0
1652782840000|2022-05-17 10:20:40|3|1.6|3|1.6|3|1.6|3|1.6|0
1652782850000|2022-05-17 10:20:50|2.99|1.59|2.99|1.59|2.99|1.59|2.99|1.59|0
1652782860000|2022-05-17 10:21:00|3|1.6|3|1.6|3|1.6|3|1.6|0
1652782870000|2022-05-17 10:21:10|2.99|1.59|2.99|1.59|2.99|1.59|2.99|1.59|0
1652782880000|2022-05-17 10:21:20|3|1.6|3|1.6|3|1.6|3|1.6|0
1652782890000|2022-05-17 10:21:30|2.99|1.59|2.99|1.59|3|1.6|2.99|1.59|0
1652782910000|2022-05-17 10:21:50|3|1.6|3|1.6|3|1.6|3|1.6|0
1652782920000|2022-05-17 10:22:00|3.01|1.61|3|1.6|3.01|1.61|3|1.6|0
1652782940000|2022-05-17 10:22:20|2.99|1.59|2.99|1.59|2.99|1.59|2.99|1.59|0
1652782950000|2022-05-17 10:22:30|3|1.6|3|1.6|3|1.6|3|1.6|0
1652782960000|2022-05-17 10:22:40|2.99|1.59|2.99|1.59|2.99|1.59|2.99|1.59|0
1652782970000|2022-05-17 10:22:50|2.98|1.58|2.98|1.58|2.98|1.58|2.98|1.58|0
1652782980000|2022-05-17 10:23:00|2.99|1.59|2.99|1.59|2.99|1.59|2.99|1.59|0
1652782990000|2022-05-17 10:23:10|3|1.6|3.01|1.61|3.01|1.61|3|1.6|0
1652783000000|2022-05-17 10:23:20|3|1.6|3.01|1.61|3.01|1.61|3|1.6|0
1652783010000|2022-05-17 10:23:30|3|1.6|3|1.6|3.01|1.61|3|1.6|0
1652783020000|2022-05-17 10:23:40|2.99|1.59|2.99|1.59|2.99|1.59|2.99|1.59|0
1652783040000|2022-05-17 10:24:00|2.98|1.58|2.98|1.58|2.99|1.59|2.98|1.58|0
1652783050000|2022-05-17 10:24:10|2.99|1.59|2.99|1.59|2.99|1.59|2.98|1.58|0
1652783060000|2022-05-17 10:24:20|3|1.6|2.99|1.59|3|1.6|2.99|1.59|0
1652783070000|2022-05-17 10:24:30|3|1.6|2.98|1.58|3|1.6|2.98|1.58|0
1652783090000|2022-05-17 10:24:50|2.97|1.57|2.97|1.57|2.97|1.57|2.97|1.57|0
1652783100000|2022-05-17 10:25:00|2.98|1.58|2.98|1.58|2.98|1.58|2.97|1.57|0
1652783110000|2022-05-17 10:25:10|2.99|1.59|3|1.6|3|1.6|2.99|1.59|0
1652783120000|2022-05-17 10:25:20|3.01|1.61|3.01|1.61|3.01|1.61|3|1.6|0
1652783130000|2022-05-17 10:25:30|3|1.6|3|1.6|3.01|1.61|3|1.6|0
1652783140000|2022-05-17 10:25:40|3.01|1.61|3.01|1.61|3.01|1.61|3.01|1.61|0
1652783160000|2022-05-17 10:26:00|3.02|1.62|3.02|1.62|3.03|1.63|3.02|1.62|0
1652783170000|2022-05-17 10:26:10|3.01|1.61|3.01|1.61|3.02|1.62|3.01|1.61|0
1652783180000|2022-05-17 10:26:20|3|1.6|3.01|1.61|3.01|1.61|3|1.6|0
1652783190000|2022-05-17 10:26:30|3.02|1.62|3.01|1.61|3.02|1.62|3.01|1.61|0
1652783200000|2022-05-17 10:26:40|3|1.6|3.01|1.61|3.01|1.61|3|1.6|0
1652783210000|2022-05-17 10:26:50|3.02|1.62|3.01|1.61|3.02|1.62|3.01|1.61|0
1652783230000|2022-05-17 10:27:10|3.02|1.62|3.01|1.61|3.02|1.62|3.01|1.61|0
1652783240000|2022-05-17 10:27:20|3.02|1.62|3.01|1.61|3.02|1.62|3.01|1.61|0
1652783250000|2022-05-17 10:27:30|3|1.6|3|1.6|3|1.6|3|1.6|0
1652783260000|2022-05-17 10:27:40|3.01|1.61|3|1.6|3.01|1.61|2.99|1.59|0
1652783270000|2022-05-17 10:27:50|2.98|1.58|2.99|1.59|2.99|1.59|2.98|1.58|0
1652783280000|2022-05-17 10:28:00|3|1.6|3|1.6|3|1.6|3|1.6|0
1652783290000|2022-05-17 10:28:10|2.99|1.59|3|1.6|3|1.6|2.99|1.59|0
1652783300000|2022-05-17 10:28:20|3.01|1.61|3.01|1.61|3.01|1.61|3.01|1.61|0
1652783310000|2022-05-17 10:28:30|3|1.6|3|1.6|3|1.6|3|1.6|0
1652783320000|2022-05-17 10:28:40|3.01|1.61|3.01|1.61|3.01|1.61|3.01|1.61|0
1652783330000|2022-05-17 10:28:50|3|1.6|2.99|1.59|3|1.6|2.99|1.59|0
1652783340000|2022-05-17 10:29:00|2.98|1.58|2.98|1.58|2.98|1.58|2.98|1.58|0
1652783360000|2022-05-17 10:29:20|2.99|1.59|2.98|1.58|2.99|1.59|2.98|1.58|0
1652783370000|2022-05-17 10:29:30|2.99|1.59|2.99|1.59|2.99|1.59|2.99|1.59|0
1652783380000|2022-05-17 10:29:40|2.98|1.58|2.98|1.58|2.98|1.58|2.98|1.58|0
1652783390000|2022-05-17 10:29:50|2.97|1.57|2.97|1.57|2.97|1.57|2.97|1.57|0
1652783400000|2022-05-17 10:30:00|2.98|1.58|2.98|1.58|2.98|1.58|2.97|1.57|0
1652783410000|2022-05-17 10:30:10|2.97|1.57|2.98|1.58|2.98|1.58|2.97|1.57|0
1652783420000|2022-05-17 10:30:20|2.97|1.57|2.97|1.57|2.98|1.58|2.97|1.57|0
1652783430000|2022-05-17 10:30:30|2.96|1.56|2.97|1.57|2.97|1.57|2.96|1.56|0
1652783440000|2022-05-17 10:30:40|2.98|1.58|2.98|1.58|2.98|1.58|2.98|1.58|0
1652783470000|2022-05-17 10:31:10|2.99|1.59|2.98|1.58|2.99|1.59|2.98|1.58|0
1652783480000|2022-05-17 10:31:20|2.99|1.59|2.98|1.58|2.99|1.59|2.98|1.58|0
1652783490000|2022-05-17 10:31:30|2.99|1.59|3|1.6|3|1.6|2.99|1.59|0
1652783500000|2022-05-17 10:31:40|3.01|1.61|3|1.6|3.01|1.61|3|1.6|0
1652783510000|2022-05-17 10:31:50|2.99|1.59|2.99|1.59|2.99|1.59|2.99|1.59|0
1652783520000|2022-05-17 10:32:00|3|1.6|3.01|1.61|3.01|1.61|3|1.6|0
1652783530000|2022-05-17 10:32:10|3.02|1.62|2.99|1.59|3.02|1.62|2.99|1.59|0
1652783540000|2022-05-17 10:32:20|3|1.6|3.01|1.61|3.01|1.61|3|1.6|0
1652783590000|2022-05-17 10:33:10|3.02|1.62|3.02|1.62|3.02|1.62|3.02|1.62|0
1652783610000|2022-05-17 10:33:30|3.03|1.63|3.02|1.62|3.03|1.63|3.01|1.61|0
1652783620000|2022-05-17 10:33:40|3.01|1.61|3.01|1.61|3.01|1.61|3.01|1.61|0
1652783630000|2022-05-17 10:33:50|3|1.6|2.98|1.58|3|1.6|2.98|1.58|0
1652783640000|2022-05-17 10:34:00|2.99|1.59|2.99|1.59|2.99|1.59|2.98|1.58|0
1652783650000|2022-05-17 10:34:10|2.98|1.58|3|1.6|3|1.6|2.98|1.58|0
1652783670000|2022-05-17 10:34:30|2.99|1.59|2.98|1.58|2.99|1.59|2.98|1.58|0
1652783680000|2022-05-17 10:34:40|2.97|1.57|2.98|1.58|2.98|1.58|2.97|1.57|0
1652783690000|2022-05-17 10:34:50|2.97|1.57|2.97|1.57|2.97|1.57|2.97|1.57|0
1652783700000|2022-05-17 10:35:00|2.98|1.58|2.98|1.58|2.99|1.59|2.98|1.58|0
1652783710000|2022-05-17 10:35:10|2.99|1.59|2.98|1.58|2.99|1.59|2.98|1.58|0
1652783720000|2022-05-17 10:35:20|2.97|1.57|2.97|1.57|2.98|1.58|2.97|1.57|0
1652783730000|2022-05-17 10:35:30|2.98|1.58|2.98|1.58|2.98|1.58|2.98|1.58|0
1652783760000|2022-05-17 10:36:00|2.97|1.57|2.95|1.55|2.97|1.57|2.95|1.55|0
1652783770000|2022-05-17 10:36:10|2.96|1.56|2.95|1.55|2.96|1.56|2.95|1.55|0
1652783800000|2022-05-17 10:36:40|2.96|1.56|2.95|1.55|2.96|1.56|2.95|1.55|0
1652783820000|2022-05-17 10:37:00|2.96|1.56|2.96|1.56|2.96|1.56|2.96|1.56|0
1652783840000|2022-05-17 10:37:20|2.95|1.55|2.96|1.56|2.96|1.56|2.95|1.55|0
1652783850000|2022-05-17 10:37:30|2.95|1.55|2.95|1.55|2.95|1.55|2.94|1.54|0
1652783860000|2022-05-17 10:37:40|2.96|1.56|2.95|1.55|2.96|1.56|2.95|1.55|0
1652783890000|2022-05-17 10:38:10|2.94|1.54|2.94|1.54|2.95|1.55|2.94|1.54|0
1652783900000|2022-05-17 10:38:20|2.93|1.53|2.93|1.53|2.93|1.53|2.93|1.53|0
1652783910000|2022-05-17 10:38:30|2.94|1.54|2.93|1.53|2.94|1.54|2.93|1.53|0
1652783920000|2022-05-17 10:38:40|2.94|1.54|2.93|1.53|2.95|1.55|2.93|1.53|0
1652783930000|2022-05-17 10:38:50|2.92|1.52|2.92|1.52|2.92|1.52|2.92|1.52|0
1652783940000|2022-05-17 10:39:00|2.91|1.51|2.91|1.51|2.91|1.51|2.91|1.51|0
1652783950000|2022-05-17 10:39:10|2.92|1.52|2.92|1.52|2.92|1.52|2.92|1.52|0
1652783960000|2022-05-17 10:39:20|2.91|1.51|2.91|1.51|2.91|1.51|2.91|1.51|0
1652783970000|2022-05-17 10:39:30|2.89|1.49|2.9|1.5|2.9|1.5|2.89|1.49|0
1652783990000|2022-05-17 10:39:50|2.92|1.52|2.91|1.51|2.92|1.52|2.91|1.51|0
1652784000000|2022-05-17 10:40:00|2.92|1.52|2.91|1.51|2.92|1.52|2.91|1.51|0
1652784010000|2022-05-17 10:40:10|2.9|1.5|2.91|1.51|2.91|1.51|2.9|1.5|0
1652784030000|2022-05-17 10:40:30|2.92|1.52|2.92|1.52|2.92|1.52|2.92|1.52|0
1652784040000|2022-05-17 10:40:40|2.91|1.51|2.9|1.5|2.91|1.51|2.9|1.5|0
1652784050000|2022-05-17 10:40:50|2.89|1.49|2.9|1.5|2.9|1.5|2.89|1.49|0
1652784060000|2022-05-17 10:41:00|2.91|1.51|2.91|1.51|2.91|1.51|2.91|1.51|0
1652784070000|2022-05-17 10:41:10|2.9|1.5|2.91|1.51|2.91|1.51|2.9|1.5|0
1652784080000|2022-05-17 10:41:20|2.9|1.5|2.91|1.51|2.91|1.51|2.9|1.5|0
1652784090000|2022-05-17 10:41:30|2.92|1.52|2.91|1.51|2.92|1.52|2.91|1.51|0
1652784100000|2022-05-17 10:41:40|2.92|1.52|2.92|1.52|2.92|1.52|2.91|1.51|0
1652784120000|2022-05-17 10:42:00|2.93|1.53|2.92|1.52|2.93|1.53|2.92|1.52|0
1652784140000|2022-05-17 10:42:20|2.93|1.53|2.93|1.53|2.93|1.53|2.93|1.53|0
1652784150000|2022-05-17 10:42:30|2.94|1.54|2.94|1.54|2.94|1.54|2.94|1.54|0
1652784170000|2022-05-17 10:42:50|2.93|1.53|2.92|1.52|2.93|1.53|2.92|1.52|0
1652784180000|2022-05-17 10:43:00|2.93|1.53|2.92|1.52|2.93|1.53|2.92|1.52|0
1652784200000|2022-05-17 10:43:20|2.91|1.51|2.91|1.51|2.91|1.51|2.91|1.51|0
1652784210000|2022-05-17 10:43:30|2.92|1.52|2.91|1.51|2.92|1.52|2.91|1.51|0
1652784230000|2022-05-17 10:43:50|2.92|1.52|2.91|1.51|2.92|1.52|2.91|1.51|0
1652784240000|2022-05-17 10:44:00|2.9|1.5|2.91|1.51|2.91|1.51|2.9|1.5|0
1652784250000|2022-05-17 10:44:10|2.9|1.5|2.9|1.5|2.9|1.5|2.9|1.5|0
1652784270000|2022-05-17 10:44:30|2.91|1.51|2.9|1.5|2.91|1.51|2.9|1.5|0
1652784280000|2022-05-17 10:44:40|2.89|1.49|2.89|1.49|2.89|1.49|2.89|1.49|0
1652784290000|2022-05-17 10:44:50|2.9|1.5|2.9|1.5|2.9|1.5|2.9|1.5|0
1652784310000|2022-05-17 10:45:10|2.91|1.51|2.9|1.5|2.91|1.51|2.9|1.5|0
1652784320000|2022-05-17 10:45:20|2.87|1.47|3.02|1.62|3.02|1.62|2.86|1.46|0
1652784330000|2022-05-17 10:45:30|3.03|1.63|3.02|1.62|3.03|1.63|3.02|1.62|0
1652784340000|2022-05-17 10:45:40|3.03|1.63|3.02|1.62|3.03|1.63|3.02|1.62|0
1652784350000|2022-05-17 10:45:50|3.01|1.61|3.01|1.61|3.01|1.61|3.01|1.61|0
1652784370000|2022-05-17 10:46:10|3|1.6|3.01|1.61|3.01|1.61|3|1.6|0
1652784380000|2022-05-17 10:46:20|3|1.6|3.01|1.61|3.01|1.61|3|1.6|0
1652784390000|2022-05-17 10:46:30|3|1.6|3.01|1.61|3.01|1.61|3|1.6|0
1652784400000|2022-05-17 10:46:40|3.02|1.62|3.03|1.63|3.03|1.63|3.02|1.62|0
1652784430000|2022-05-17 10:47:10|3.02|1.62|3.02|1.62|3.02|1.62|3.02|1.62|0
1652784490000|2022-05-17 10:48:10|3.03|1.63|3.03|1.63|3.03|1.63|3.03|1.63|0
1652784510000|2022-05-17 10:48:30|3.05|1.65|3.05|1.65|3.05|1.65|3.05|1.65|0
1652784520000|2022-05-17 10:48:40|3.06|1.66|3.06|1.66|3.06|1.66|3.06|1.66|0
1652784540000|2022-05-17 10:49:00|3.07|1.67|3.09|1.69|3.09|1.69|3.06|1.66|0
1652784550000|2022-05-17 10:49:10|3.08|1.68|3.08|1.68|3.08|1.68|3.08|1.68|0
1652784560000|2022-05-17 10:49:20|3.09|1.69|3.08|1.68|3.09|1.69|3.08|1.68|0
1652784570000|2022-05-17 10:49:30|3.07|1.67|3.06|1.66|3.07|1.67|3.06|1.66|0
1652784580000|2022-05-17 10:49:40|3.07|1.67|3.08|1.68|3.08|1.68|3.07|1.67|0
1652784600000|2022-05-17 10:50:00|3.06|1.66|3.07|1.67|3.07|1.67|3.06|1.66|0
1652784610000|2022-05-17 10:50:10|3.06|1.66|3.05|1.65|3.07|1.67|3.05|1.65|0
1652784630000|2022-05-17 10:50:30|3.06|1.66|3.05|1.65|3.06|1.66|3.05|1.65|0
1652784640000|2022-05-17 10:50:40|3.06|1.66|3.06|1.66|3.06|1.66|3.06|1.66|0
1652784650000|2022-05-17 10:50:50|3.07|1.67|3.06|1.66|3.07|1.67|3.06|1.66|0
1652784660000|2022-05-17 10:51:00|3.07|1.67|3.07|1.67|3.07|1.67|3.07|1.67|0
1652784670000|2022-05-17 10:51:10|3.06|1.66|3.06|1.66|3.06|1.66|3.06|1.66|0
1652784680000|2022-05-17 10:51:20|3.07|1.67|3.06|1.66|3.07|1.67|3.06|1.66|0
1652784690000|2022-05-17 10:51:30|3.07|1.67|3.06|1.66|3.07|1.67|3.06|1.66|0
1652784700000|2022-05-17 10:51:40|3.07|1.67|3.06|1.66|3.07|1.67|3.06|1.66|0
1652784710000|2022-05-17 10:51:50|3.07|1.67|3.07|1.67|3.07|1.67|3.07|1.67|0
1652784720000|2022-05-17 10:52:00|3.06|1.66|3.06|1.66|3.06|1.66|3.06|1.66|0
1652784780000|2022-05-17 10:53:00|3.07|1.67|3.07|1.67|3.07|1.67|3.07|1.67|0
1652784790000|2022-05-17 10:53:10|3.08|1.68|3.09|1.69|3.09|1.69|3.08|1.68|0
1652784810000|2022-05-17 10:53:30|3.08|1.68|3.08|1.68|3.09|1.69|3.08|1.68|0
1652784830000|2022-05-17 10:53:50|3.07|1.67|3.07|1.67|3.07|1.67|3.07|1.67|0
1652784850000|2022-05-17 10:54:10|3.06|1.66|3.06|1.66|3.06|1.66|3.06|1.66|0
1652784860000|2022-05-17 10:54:20|3.07|1.67|3.06|1.66|3.07|1.67|3.06|1.66|0
1652784870000|2022-05-17 10:54:30|3.05|1.65|3.05|1.65|3.05|1.65|3.05|1.65|0
1652784880000|2022-05-17 10:54:40|3.04|1.64|3.03|1.63|3.04|1.64|3.03|1.63|0
1652784890000|2022-05-17 10:54:50|3.02|1.62|3.02|1.62|3.02|1.62|3.02|1.62|0
1652784900000|2022-05-17 10:55:00|3.03|1.63|3.03|1.63|3.03|1.63|3.03|1.63|0
1652784920000|2022-05-17 10:55:20|3.04|1.64|3.03|1.63|3.04|1.64|3.03|1.63|0
1652784930000|2022-05-17 10:55:30|3.01|1.61|3.01|1.61|3.01|1.61|3.01|1.61|0
1652784940000|2022-05-17 10:55:40|3|1.6|3.01|1.61|3.01|1.61|3|1.6|0
1652784950000|2022-05-17 10:55:50|3|1.6|3.01|1.61|3.01|1.61|3|1.6|0
1652784960000|2022-05-17 10:56:00|3.02|1.62|3.02|1.62|3.02|1.62|3.02|1.62|0
1652784980000|2022-05-17 10:56:20|3.01|1.61|3|1.6|3.01|1.61|3|1.6|0
1652784990000|2022-05-17 10:56:30|2.99|1.59|3|1.6|3|1.6|2.99|1.59|0
1652785000000|2022-05-17 10:56:40|3.01|1.61|3|1.6|3.01|1.61|3|1.6|0
1652785010000|2022-05-17 10:56:50|3.01|1.61|3|1.6|3.01|1.61|3|1.6|0
1652785020000|2022-05-17 10:57:00|3.01|1.61|3.01|1.61|3.01|1.61|3|1.6|0
1652785040000|2022-05-17 10:57:20|3|1.6|3|1.6|3.01|1.61|3|1.6|0
1652785050000|2022-05-17 10:57:30|3.01|1.61|3|1.6|3.01|1.61|3|1.6|0
1652785060000|2022-05-17 10:57:40|2.99|1.59|3|1.6|3|1.6|2.99|1.59|0
1652785080000|2022-05-17 10:58:00|3.01|1.61|3.02|1.62|3.02|1.62|3.01|1.61|0
1652785090000|2022-05-17 10:58:10|3.03|1.63|3.03|1.63|3.03|1.63|3.03|1.63|0
1652785100000|2022-05-17 10:58:20|3.02|1.62|3.02|1.62|3.02|1.62|3.02|1.62|0
1652785110000|2022-05-17 10:58:30|3.01|1.61|3.03|1.63|3.03|1.63|3.01|1.61|0
1652785120000|2022-05-17 10:58:40|3.02|1.62|3.01|1.61|3.02|1.62|3.01|1.61|0
1652785130000|2022-05-17 10:58:50|3|1.6|3|1.6|3|1.6|3|1.6|0
1652785140000|2022-05-17 10:59:00|3.01|1.61|3|1.6|3.01|1.61|3|1.6|0
1652785150000|2022-05-17 10:59:10|3.02|1.62|3.01|1.61|3.02|1.62|3.01|1.61|0
1652785160000|2022-05-17 10:59:20|3|1.6|3|1.6|3|1.6|3|1.6|0
1652785170000|2022-05-17 10:59:30|2.99|1.59|3|1.6|3|1.6|2.99|1.59|0
1652785180000|2022-05-17 10:59:40|3.01|1.61|3|1.6|3.01|1.61|3|1.6|0
1652785190000|2022-05-17 10:59:50|3.01|1.61|3|1.6|3.01|1.61|3|1.6|0
1652785200000|2022-05-17 11:00:00|2.97|1.57|2.96|1.56|2.98|1.58|2.96|1.56|0
1652785210000|2022-05-17 11:00:10|2.95|1.55|2.97|1.57|2.97|1.57|2.95|1.55|0
1652785220000|2022-05-17 11:00:20|2.96|1.56|2.95|1.55|2.96|1.56|2.95|1.55|0
1652785230000|2022-05-17 11:00:30|2.94|1.54|2.95|1.55|2.95|1.55|2.94|1.54|0
1652785240000|2022-05-17 11:00:40|2.94|1.54|2.91|1.51|2.94|1.54|2.91|1.51|0
1652785250000|2022-05-17 11:00:50|2.9|1.5|2.9|1.5|2.9|1.5|2.9|1.5|0
1652785270000|2022-05-17 11:01:10|2.89|1.49|2.9|1.5|2.9|1.5|2.89|1.49|0
1652785280000|2022-05-17 11:01:20|2.91|1.51|2.93|1.53|2.93|1.53|2.91|1.51|0
1652785290000|2022-05-17 11:01:30|2.92|1.52|2.92|1.52|2.92|1.52|2.9|1.5|0
1652785300000|2022-05-17 11:01:40|2.91|1.51|2.95|1.55|2.95|1.55|2.91|1.51|0
1652785310000|2022-05-17 11:01:50|2.94|1.54|2.9|1.5|2.94|1.54|2.9|1.5|0
1652785320000|2022-05-17 11:02:00|2.91|1.51|2.91|1.51|2.91|1.51|2.9|1.5|0
1652785330000|2022-05-17 11:02:10|2.9|1.5|2.9|1.5|2.9|1.5|2.9|1.5|0
1652785340000|2022-05-17 11:02:20|2.91|1.51|2.93|1.53|2.93|1.53|2.91|1.51|0
1652785350000|2022-05-17 11:02:30|2.91|1.51|2.92|1.52|2.92|1.52|2.91|1.51|0
1652785360000|2022-05-17 11:02:40|2.91|1.51|2.89|1.49|2.91|1.51|2.89|1.49|0
1652785370000|2022-05-17 11:02:50|2.9|1.5|2.9|1.5|2.9|1.5|2.9|1.5|0
1652785380000|2022-05-17 11:03:00|2.89|1.49|2.89|1.49|2.89|1.49|2.89|1.49|0
1652785390000|2022-05-17 11:03:10|2.88|1.48|2.88|1.48|2.88|1.48|2.88|1.48|0
1652785430000|2022-05-17 11:03:50|2.87|1.47|2.87|1.47|2.87|1.47|2.86|1.46|0
1652785440000|2022-05-17 11:04:00|2.88|1.48|2.88|1.48|2.88|1.48|2.88|1.48|0
1652785470000|2022-05-17 11:04:30|2.87|1.47|2.85|1.45|2.87|1.47|2.85|1.45|0
1652785480000|2022-05-17 11:04:40|2.86|1.46|2.85|1.45|2.86|1.46|2.85|1.45|0
1652785490000|2022-05-17 11:04:50|2.86|1.46|2.86|1.46|2.86|1.46|2.86|1.46|0
1652785500000|2022-05-17 11:05:00|2.87|1.47|2.84|1.44|2.87|1.47|2.84|1.44|0
1652785510000|2022-05-17 11:05:10|2.83|1.43|2.84|1.44|2.84|1.44|2.83|1.43|0
1652785520000|2022-05-17 11:05:20|2.85|1.45|2.84|1.44|2.85|1.45|2.84|1.44|0
1652785530000|2022-05-17 11:05:30|2.83|1.43|2.83|1.43|2.83|1.43|2.83|1.43|0
1652785540000|2022-05-17 11:05:40|2.84|1.44|2.84|1.44|2.84|1.44|2.84|1.44|0
1652785550000|2022-05-17 11:05:50|2.85|1.45|2.88|1.48|2.88|1.48|2.85|1.45|0
1652785560000|2022-05-17 11:06:00|2.87|1.47|2.88|1.48|2.88|1.48|2.87|1.47|0
1652785570000|2022-05-17 11:06:10|2.89|1.49|2.88|1.48|2.89|1.49|2.88|1.48|0
1652785580000|2022-05-17 11:06:20|2.87|1.47|2.87|1.47|2.87|1.47|2.87|1.47|0
1652785590000|2022-05-17 11:06:30|2.88|1.48|2.88|1.48|2.88|1.48|2.88|1.48|0
1652785600000|2022-05-17 11:06:40|2.87|1.47|2.86|1.46|2.87|1.47|2.86|1.46|0
1652785610000|2022-05-17 11:06:50|2.88|1.48|2.87|1.47|2.88|1.48|2.87|1.47|0
1652785620000|2022-05-17 11:07:00|2.88|1.48|2.9|1.5|2.9|1.5|2.88|1.48|0
1652785630000|2022-05-17 11:07:10|2.89|1.49|2.89|1.49|2.89|1.49|2.89|1.49|0
1652785640000|2022-05-17 11:07:20|2.9|1.5|2.9|1.5|2.9|1.5|2.9|1.5|0
1652785650000|2022-05-17 11:07:30|2.91|1.51|2.91|1.51|2.91|1.51|2.9|1.5|0
1652785660000|2022-05-17 11:07:40|2.92|1.52|2.92|1.52|2.93|1.53|2.92|1.52|0
1652785670000|2022-05-17 11:07:50|2.91|1.51|2.89|1.49|2.91|1.51|2.89|1.49|0
1652785680000|2022-05-17 11:08:00|2.9|1.5|2.9|1.5|2.9|1.5|2.9|1.5|0
1652785690000|2022-05-17 11:08:10|2.89|1.49|2.88|1.48|2.9|1.5|2.88|1.48|0
1652785710000|2022-05-17 11:08:30|2.87|1.47|2.87|1.47|2.87|1.47|2.87|1.47|0
1652785730000|2022-05-17 11:08:50|2.85|1.45|2.85|1.45|2.85|1.45|2.85|1.45|0
1652785740000|2022-05-17 11:09:00|2.86|1.46|2.86|1.46|2.86|1.46|2.86|1.46|0
1652785750000|2022-05-17 11:09:10|2.85|1.45|2.85|1.45|2.85|1.45|2.85|1.45|0
1652785760000|2022-05-17 11:09:20|2.86|1.46|2.87|1.47|2.87|1.47|2.86|1.46|0
1652785770000|2022-05-17 11:09:30|2.86|1.46|2.89|1.49|2.89|1.49|2.86|1.46|0
1652785780000|2022-05-17 11:09:40|2.88|1.48|2.88|1.48|2.88|1.48|2.88|1.48|0
1652785790000|2022-05-17 11:09:50|2.87|1.47|2.89|1.49|2.89|1.49|2.87|1.47|0
1652785800000|2022-05-17 11:10:00|2.9|1.5|2.88|1.48|2.9|1.5|2.87|1.47|0
1652785810000|2022-05-17 11:10:10|2.89|1.49|2.89|1.49|2.89|1.49|2.89|1.49|0
1652785820000|2022-05-17 11:10:20|2.9|1.5|2.92|1.52|2.92|1.52|2.9|1.5|0
1652785840000|2022-05-17 11:10:40|2.93|1.53|2.93|1.53|2.94|1.54|2.93|1.53|0
1652785850000|2022-05-17 11:10:50|2.95|1.55|2.94|1.54|2.95|1.55|2.94|1.54|0
1652785860000|2022-05-17 11:11:00|2.96|1.56|2.95|1.55|2.96|1.56|2.95|1.55|0
1652785870000|2022-05-17 11:11:10|2.94|1.54|2.95|1.55|2.95|1.55|2.94|1.54|0
1652785880000|2022-05-17 11:11:20|2.94|1.54|2.95|1.55|2.95|1.55|2.94|1.54|0
1652785890000|2022-05-17 11:11:30|2.96|1.56|2.95|1.55|2.97|1.57|2.95|1.55|0
1652785900000|2022-05-17 11:11:40|2.94|1.54|2.95|1.55|2.95|1.55|2.94|1.54|0
1652785910000|2022-05-17 11:11:50|2.96|1.56|2.96|1.56|2.97|1.57|2.96|1.56|0
1652785920000|2022-05-17 11:12:00|2.95|1.55|2.97|1.57|2.97|1.57|2.95|1.55|0
1652785930000|2022-05-17 11:12:10|2.96|1.56|2.97|1.57|2.97|1.57|2.96|1.56|0
1652785940000|2022-05-17 11:12:20|2.94|1.54|2.95|1.55|2.95|1.55|2.94|1.54|0
1652785950000|2022-05-17 11:12:30|2.96|1.56|2.97|1.57|2.97|1.57|2.96|1.56|0
1652785960000|2022-05-17 11:12:40|2.96|1.56|2.96|1.56|2.96|1.56|2.96|1.56|0
1652785970000|2022-05-17 11:12:50|2.97|1.57|2.96|1.56|2.97|1.57|2.96|1.56|0
1652785990000|2022-05-17 11:13:10|2.95|1.55|2.95|1.55|2.95|1.55|2.95|1.55|0
1652786000000|2022-05-17 11:13:20|2.94|1.54|2.95|1.55|2.95|1.55|2.94|1.54|0
1652786010000|2022-05-17 11:13:30|2.96|1.56|2.96|1.56|2.96|1.56|2.96|1.56|0
1652786020000|2022-05-17 11:13:40|2.95|1.55|2.95|1.55|2.95|1.55|2.95|1.55|0
1652786030000|2022-05-17 11:13:50|2.94|1.54|2.94|1.54|2.94|1.54|2.94|1.54|0
1652786040000|2022-05-17 11:14:00|2.93|1.53|2.92|1.52|2.93|1.53|2.92|1.52|0
1652786050000|2022-05-17 11:14:10|2.91|1.51|2.92|1.52|2.92|1.52|2.91|1.51|0
1652786060000|2022-05-17 11:14:20|2.9|1.5|2.9|1.5|2.9|1.5|2.9|1.5|0
1652786070000|2022-05-17 11:14:30|2.89|1.49|2.89|1.49|2.91|1.51|2.89|1.49|0
1652786080000|2022-05-17 11:14:40|2.88|1.48|2.89|1.49|2.89|1.49|2.88|1.48|0
1652786090000|2022-05-17 11:14:50|2.9|1.5|2.89|1.49|2.91|1.51|2.89|1.49|0
1652786100000|2022-05-17 11:15:00|2.88|1.48|2.87|1.47|2.89|1.49|2.87|1.47|0
1652786110000|2022-05-17 11:15:10|2.89|1.49|2.89|1.49|2.89|1.49|2.89|1.49|0
1652786120000|2022-05-17 11:15:20|2.9|1.5|2.89|1.49|2.9|1.5|2.89|1.49|0
1652786130000|2022-05-17 11:15:30|2.9|1.5|2.89|1.49|2.9|1.5|2.89|1.49|0
1652786140000|2022-05-17 11:15:40|2.92|1.52|2.92|1.52|2.92|1.52|2.92|1.52|0
1652786150000|2022-05-17 11:15:50|2.93|1.53|2.92|1.52|2.93|1.53|2.92|1.52|0
1652786160000|2022-05-17 11:16:00|2.94|1.54|2.94|1.54|2.94|1.54|2.94|1.54|0
1652786170000|2022-05-17 11:16:10|2.95|1.55|2.92|1.52|2.95|1.55|2.91|1.51|0
1652786180000|2022-05-17 11:16:20|2.93|1.53|2.93|1.53|2.93|1.53|2.93|1.53|0
1652786190000|2022-05-17 11:16:30|2.94|1.54|2.92|1.52|2.94|1.54|2.92|1.52|0
1652786220000|2022-05-17 11:17:00|2.93|1.53|2.93|1.53|2.94|1.54|2.93|1.53|0
1652786230000|2022-05-17 11:17:10|2.94|1.54|2.93|1.53|2.94|1.54|2.93|1.53|0
1652786240000|2022-05-17 11:17:20|2.92|1.52|2.92|1.52|2.92|1.52|2.92|1.52|0
1652786250000|2022-05-17 11:17:30|2.93|1.53|2.92|1.52|2.93|1.53|2.92|1.52|0
1652786270000|2022-05-17 11:17:50|2.93|1.53|2.93|1.53|2.93|1.53|2.93|1.53|0
1652786280000|2022-05-17 11:18:00|2.92|1.52|2.94|1.54|2.95|1.55|2.92|1.52|0
1652786290000|2022-05-17 11:18:10|2.95|1.55|2.95|1.55|2.95|1.55|2.95|1.55|0
1652786300000|2022-05-17 11:18:20|2.94|1.54|2.96|1.56|2.96|1.56|2.94|1.54|0
1652786330000|2022-05-17 11:18:50|2.95|1.55|2.94|1.54|2.95|1.55|2.94|1.54|0
1652786350000|2022-05-17 11:19:10|2.95|1.55|2.95|1.55|2.96|1.56|2.95|1.55|0
1652786360000|2022-05-17 11:19:20|2.96|1.56|2.96|1.56|2.96|1.56|2.96|1.56|0
1652786370000|2022-05-17 11:19:30|2.97|1.57|2.97|1.57|2.97|1.57|2.97|1.57|0
1652786380000|2022-05-17 11:19:40|2.96|1.56|2.98|1.58|2.98|1.58|2.96|1.56|0
1652786390000|2022-05-17 11:19:50|2.99|1.59|2.98|1.58|2.99|1.59|2.97|1.57|0
1652786400000|2022-05-17 11:20:00|2.97|1.57|2.99|1.59|2.99|1.59|2.97|1.57|0
1652786410000|2022-05-17 11:20:10|2.97|1.57|2.99|1.59|2.99|1.59|2.97|1.57|0
1652786420000|2022-05-17 11:20:20|3.01|1.61|3.02|1.62|3.02|1.62|3.01|1.61|0
1652786430000|2022-05-17 11:20:30|3.01|1.61|3|1.6|3.01|1.61|2.99|1.59|0
1652786440000|2022-05-17 11:20:40|3.01|1.61|3.01|1.61|3.01|1.61|3.01|1.61|0
1652786450000|2022-05-17 11:20:50|3|1.6|3.01|1.61|3.01|1.61|3|1.6|0
1652786460000|2022-05-17 11:21:00|3.02|1.62|3.02|1.62|3.02|1.62|3.02|1.62|0
1652786470000|2022-05-17 11:21:10|3.04|1.64|3.02|1.62|3.04|1.64|3.02|1.62|0
1652786480000|2022-05-17 11:21:20|3.03|1.63|3.03|1.63|3.03|1.63|3.03|1.63|0
1652786490000|2022-05-17 11:21:30|3.04|1.64|3.02|1.62|3.04|1.64|3.02|1.62|0
1652786500000|2022-05-17 11:21:40|3.01|1.61|3.01|1.61|3.01|1.61|3.01|1.61|0
1652786510000|2022-05-17 11:21:50|3|1.6|3.02|1.62|3.02|1.62|3|1.6|0
1652786520000|2022-05-17 11:22:00|3.03|1.63|3.03|1.63|3.03|1.63|3.03|1.63|0
1652786530000|2022-05-17 11:22:10|3.01|1.61|3.02|1.62|3.02|1.62|3.01|1.61|0
1652786540000|2022-05-17 11:22:20|3.01|1.61|3.03|1.63|3.03|1.63|3.01|1.61|0
1652786550000|2022-05-17 11:22:30|3.02|1.62|3.02|1.62|3.02|1.62|3.02|1.62|0
1652786560000|2022-05-17 11:22:40|3.01|1.61|2.99|1.59|3.01|1.61|2.99|1.59|0
1652786570000|2022-05-17 11:22:50|3|1.6|3|1.6|3|1.6|3|1.6|0
1652786580000|2022-05-17 11:23:00|3.01|1.61|3.03|1.63|3.03|1.63|3.01|1.61|0
1652786590000|2022-05-17 11:23:10|3.04|1.64|3.03|1.63|3.04|1.64|3.02|1.62|0
1652786600000|2022-05-17 11:23:20|3.04|1.64|3.04|1.64|3.04|1.64|3.04|1.64|0
1652786610000|2022-05-17 11:23:30|3.03|1.63|3.04|1.64|3.04|1.64|3.03|1.63|0
1652786620000|2022-05-17 11:23:40|3.03|1.63|3.02|1.62|3.03|1.63|3.02|1.62|0
1652786630000|2022-05-17 11:23:50|3.03|1.63|3.06|1.66|3.06|1.66|3.02|1.62|0
1652786640000|2022-05-17 11:24:00|3.05|1.65|3.05|1.65|3.05|1.65|3.05|1.65|0
1652786650000|2022-05-17 11:24:10|3.06|1.66|3.06|1.66|3.06|1.66|3.06|1.66|0
1652786670000|2022-05-17 11:24:30|3.07|1.67|3.06|1.66|3.07|1.67|3.06|1.66|0
1652786680000|2022-05-17 11:24:40|3.05|1.65|3.05|1.65|3.05|1.65|3.05|1.65|0
1652786690000|2022-05-17 11:24:50|3.04|1.64|3.05|1.65|3.05|1.65|3.04|1.64|0
1652786700000|2022-05-17 11:25:00|3.06|1.66|3.07|1.67|3.07|1.67|3.06|1.66|0
1652786710000|2022-05-17 11:25:10|3.06|1.66|3.07|1.67|3.07|1.67|3.06|1.66|0
1652786720000|2022-05-17 11:25:20|3.06|1.66|3.06|1.66|3.06|1.66|3.06|1.66|0
1652786730000|2022-05-17 11:25:30|3.07|1.67|3.07|1.67|3.07|1.67|3.07|1.67|0
1652786740000|2022-05-17 11:25:40|3.06|1.66|3.07|1.67|3.07|1.67|3.06|1.66|0
1652786750000|2022-05-17 11:25:50|3.08|1.68|3.09|1.69|3.09|1.69|3.08|1.68|0
1652786770000|2022-05-17 11:26:10|3.08|1.68|3.08|1.68|3.08|1.68|3.08|1.68|0
1652786780000|2022-05-17 11:26:20|3.06|1.66|3.05|1.65|3.06|1.66|3.05|1.65|0
1652786790000|2022-05-17 11:26:30|3.06|1.66|3.04|1.64|3.06|1.66|3.04|1.64|0
1652786800000|2022-05-17 11:26:40|3.06|1.66|3.05|1.65|3.06|1.66|3.05|1.65|0
1652786810000|2022-05-17 11:26:50|3.04|1.64|3.05|1.65|3.05|1.65|3.03|1.63|0
1652786820000|2022-05-17 11:27:00|3.06|1.66|3.05|1.65|3.06|1.66|3.05|1.65|0
1652786830000|2022-05-17 11:27:10|3.08|1.68|3.09|1.69|3.09|1.69|3.08|1.68|0
1652786840000|2022-05-17 11:27:20|3.07|1.67|3.06|1.66|3.07|1.67|3.06|1.66|0
1652786850000|2022-05-17 11:27:30|3.05|1.65|3.05|1.65|3.05|1.65|3.05|1.65|0
1652786860000|2022-05-17 11:27:40|3.06|1.66|3.05|1.65|3.06|1.66|3.05|1.65|0
1652786870000|2022-05-17 11:27:50|3.06|1.66|3.05|1.65|3.06|1.66|3.05|1.65|0
1652786880000|2022-05-17 11:28:00|3.04|1.64|3.06|1.66|3.06|1.66|3.04|1.64|0
1652786890000|2022-05-17 11:28:10|3.07|1.67|3.06|1.66|3.07|1.67|3.06|1.66|0
1652786910000|2022-05-17 11:28:30|3.07|1.67|3.08|1.68|3.08|1.68|3.07|1.67|0
1652786920000|2022-05-17 11:28:40|3.09|1.69|3.08|1.68|3.09|1.69|3.08|1.68|0
1652786930000|2022-05-17 11:28:50|3.09|1.69|3.09|1.69|3.09|1.69|3.09|1.69|0
1652786940000|2022-05-17 11:29:00|3.08|1.68|3.08|1.68|3.09|1.69|3.08|1.68|0
1652786950000|2022-05-17 11:29:10|3.09|1.69|3.08|1.68|3.09|1.69|3.08|1.68|0
1652786960000|2022-05-17 11:29:20|3.09|1.69|3.08|1.68|3.09|1.69|3.08|1.68|0
1652786970000|2022-05-17 11:29:30|3.09|1.69|3.08|1.68|3.09|1.69|3.08|1.68|0
1652786980000|2022-05-17 11:29:40|3.09|1.69|3.08|1.68|3.09|1.69|3.08|1.68|0
1652786990000|2022-05-17 11:29:50|3.1|1.7|3.09|1.69|3.12|1.72|3.09|1.69|0
1652787000000|2022-05-17 11:30:00|3.07|1.67|3.06|1.66|3.07|1.67|3.06|1.66|0
1652787010000|2022-05-17 11:30:10|3.05|1.65|3.06|1.66|3.06|1.66|3.05|1.65|0
1652787020000|2022-05-17 11:30:20|3.05|1.65|3.06|1.66|3.06|1.66|3.05|1.65|0
1652787030000|2022-05-17 11:30:30|3.05|1.65|3.06|1.66|3.06|1.66|3.05|1.65|0
1652787040000|2022-05-17 11:30:40|3.04|1.64|3.04|1.64|3.04|1.64|3.04|1.64|0
1652787050000|2022-05-17 11:30:50|3.03|1.63|3.04|1.64|3.04|1.64|3.03|1.63|0
1652787060000|2022-05-17 11:31:00|3.03|1.63|3.04|1.64|3.04|1.64|3.03|1.63|0
1652787070000|2022-05-17 11:31:10|3.03|1.63|3.03|1.63|3.03|1.63|3.03|1.63|0
1652787080000|2022-05-17 11:31:20|3.04|1.64|3.03|1.63|3.04|1.64|3.03|1.63|0
1652787090000|2022-05-17 11:31:30|3.02|1.62|3.03|1.63|3.03|1.63|3.02|1.62|0
1652787120000|2022-05-17 11:32:00|3.02|1.62|3.02|1.62|3.02|1.62|3.02|1.62|0
1652787140000|2022-05-17 11:32:20|3.01|1.61|3.01|1.61|3.01|1.61|3.01|1.61|0
1652787150000|2022-05-17 11:32:30|3|1.6|3|1.6|3.01|1.61|3|1.6|0
1652787160000|2022-05-17 11:32:40|3.01|1.61|3.01|1.61|3.01|1.61|3.01|1.61|0
1652787170000|2022-05-17 11:32:50|3|1.6|3.01|1.61|3.01|1.61|3|1.6|0
1652787180000|2022-05-17 11:33:00|3|1.6|3.02|1.62|3.02|1.62|3|1.6|0
1652787200000|2022-05-17 11:33:20|3.03|1.63|3.03|1.63|3.03|1.63|3.03|1.63|0
1652787230000|2022-05-17 11:33:50|3.04|1.64|3.04|1.64|3.04|1.64|3.04|1.64|0
1652787240000|2022-05-17 11:34:00|3.05|1.65|3.04|1.64|3.05|1.65|3.04|1.64|0
1652787250000|2022-05-17 11:34:10|3.05|1.65|3.05|1.65|3.05|1.65|3.05|1.65|0
1652787260000|2022-05-17 11:34:20|3.03|1.63|3.04|1.64|3.04|1.64|3.03|1.63|0
1652787270000|2022-05-17 11:34:30|3.03|1.63|3.03|1.63|3.03|1.63|3.03|1.63|0
1652787290000|2022-05-17 11:34:50|3.02|1.62|3.02|1.62|3.02|1.62|3.02|1.62|0
1652787300000|2022-05-17 11:35:00|3.01|1.61|3|1.6|3.01|1.61|3|1.6|0
1652787310000|2022-05-17 11:35:10|3.01|1.61|3|1.6|3.01|1.61|3|1.6|0
1652787320000|2022-05-17 11:35:20|3.01|1.61|3.01|1.61|3.01|1.61|3.01|1.61|0
1652787330000|2022-05-17 11:35:30|3.02|1.62|3|1.6|3.03|1.63|3|1.6|0
1652787360000|2022-05-17 11:36:00|2.96|1.56|2.97|1.57|2.97|1.57|2.96|1.56|0
1652787370000|2022-05-17 11:36:10|2.96|1.56|2.96|1.56|2.96|1.56|2.96|1.56|0
1652787380000|2022-05-17 11:36:20|2.95|1.55|2.95|1.55|2.97|1.57|2.95|1.55|0
1652787390000|2022-05-17 11:36:30|2.94|1.54|2.94|1.54|2.94|1.54|2.94|1.54|0
1652787400000|2022-05-17 11:36:40|2.93|1.53|2.93|1.53|2.93|1.53|2.93|1.53|0
1652787410000|2022-05-17 11:36:50|2.94|1.54|2.95|1.55|2.95|1.55|2.94|1.54|0
1652787420000|2022-05-17 11:37:00|2.94|1.54|2.93|1.53|2.95|1.55|2.93|1.53|0
1652787440000|2022-05-17 11:37:20|2.95|1.55|2.95|1.55|2.95|1.55|2.95|1.55|0
1652787450000|2022-05-17 11:37:30|2.94|1.54|2.95|1.55|2.95|1.55|2.94|1.54|0
1652787460000|2022-05-17 11:37:40|2.94|1.54|2.95|1.55|2.95|1.55|2.94|1.54|0
1652787470000|2022-05-17 11:37:50|2.94|1.54|2.94|1.54|2.94|1.54|2.93|1.53|0
1652787480000|2022-05-17 11:38:00|2.93|1.53|2.93|1.53|2.94|1.54|2.93|1.53|0
1652787490000|2022-05-17 11:38:10|2.94|1.54|2.94|1.54|2.94|1.54|2.94|1.54|0
1652787500000|2022-05-17 11:38:20|2.95|1.55|2.93|1.53|2.95|1.55|2.93|1.53|0
1652787510000|2022-05-17 11:38:30|2.94|1.54|2.94|1.54|2.94|1.54|2.94|1.54|0
1652787530000|2022-05-17 11:38:50|2.95|1.55|2.93|1.53|2.95|1.55|2.93|1.53|0
1652787550000|2022-05-17 11:39:10|2.94|1.54|2.95|1.55|2.95|1.55|2.94|1.54|0
1652787570000|2022-05-17 11:39:30|2.96|1.56|2.97|1.57|2.97|1.57|2.96|1.56|0
1652787580000|2022-05-17 11:39:40|2.96|1.56|2.95|1.55|2.96|1.56|2.95|1.55|0
1652787600000|2022-05-17 11:40:00|2.93|1.53|2.94|1.54|2.94|1.54|2.93|1.53|0
1652787610000|2022-05-17 11:40:10|2.93|1.53|2.92|1.52|2.93|1.53|2.92|1.52|0
1652787620000|2022-05-17 11:40:20|2.94|1.54|2.94|1.54|2.94|1.54|2.94|1.54|0
1652787630000|2022-05-17 11:40:30|2.93|1.53|2.91|1.51|2.93|1.53|2.91|1.51|0
1652787640000|2022-05-17 11:40:40|2.9|1.5|2.91|1.51|2.91|1.51|2.9|1.5|0
1652787650000|2022-05-17 11:40:50|2.9|1.5|2.9|1.5|2.9|1.5|2.9|1.5|0
1652787660000|2022-05-17 11:41:00|2.89|1.49|2.92|1.52|2.92|1.52|2.89|1.49|0
1652787670000|2022-05-17 11:41:10|2.93|1.53|2.88|1.48|2.93|1.53|2.88|1.48|0
1652787680000|2022-05-17 11:41:20|2.87|1.47|2.86|1.46|2.87|1.47|2.86|1.46|0
1652787690000|2022-05-17 11:41:30|2.84|1.44|2.85|1.45|2.85|1.45|2.84|1.44|0
1652787700000|2022-05-17 11:41:40|2.86|1.46|2.86|1.46|2.86|1.46|2.85|1.45|0
1652787710000|2022-05-17 11:41:50|2.85|1.45|2.84|1.44|2.85|1.45|2.84|1.44|0
1652787720000|2022-05-17 11:42:00|2.85|1.45|2.85|1.45|2.85|1.45|2.85|1.45|0
1652787730000|2022-05-17 11:42:10|2.86|1.46|2.87|1.47|2.87|1.47|2.86|1.46|0
1652787740000|2022-05-17 11:42:20|2.86|1.46|2.86|1.46|2.86|1.46|2.86|1.46|0
1652787760000|2022-05-17 11:42:40|2.85|1.45|2.85|1.45|2.86|1.46|2.85|1.45|0
1652787800000|2022-05-17 11:43:20|2.86|1.46|2.85|1.45|2.86|1.46|2.85|1.45|0
1652787810000|2022-05-17 11:43:30|2.86|1.46|2.87|1.47|2.87|1.47|2.86|1.46|0
1652787820000|2022-05-17 11:43:40|2.86|1.46|2.86|1.46|2.86|1.46|2.86|1.46|0
1652787830000|2022-05-17 11:43:50|2.85|1.45|2.85|1.45|2.85|1.45|2.85|1.45|0
1652787840000|2022-05-17 11:44:00|2.86|1.46|2.85|1.45|2.86|1.46|2.85|1.45|0
1652787870000|2022-05-17 11:44:30|2.84|1.44|2.85|1.45|2.85|1.45|2.84|1.44|0
1652787890000|2022-05-17 11:44:50|2.86|1.46|2.87|1.47|2.87|1.47|2.86|1.46|0
1652787900000|2022-05-17 11:45:00|2.86|1.46|2.87|1.47|2.87|1.47|2.86|1.46|0
1652787910000|2022-05-17 11:45:10|2.88|1.48|2.88|1.48|2.88|1.48|2.88|1.48|0
1652787920000|2022-05-17 11:45:20|2.89|1.49|2.89|1.49|2.9|1.5|2.89|1.49|0
1652787930000|2022-05-17 11:45:30|2.88|1.48|2.88|1.48|2.88|1.48|2.88|1.48|0
1652787940000|2022-05-17 11:45:40|2.85|1.45|2.86|1.46|2.86|1.46|2.85|1.45|0
1652787980000|2022-05-17 11:46:20|2.87|1.47|2.88|1.48|2.88|1.48|2.87|1.47|0
1652787990000|2022-05-17 11:46:30|2.87|1.47|2.87|1.47|2.87|1.47|2.86|1.46|0
1652788000000|2022-05-17 11:46:40|2.88|1.48|2.89|1.49|2.89|1.49|2.88|1.48|0
1652788010000|2022-05-17 11:46:50|2.88|1.48|2.88|1.48|2.89|1.49|2.88|1.48|0
1652788030000|2022-05-17 11:47:10|2.87|1.47|2.87|1.47|2.88|1.48|2.87|1.47|0
1652788040000|2022-05-17 11:47:20|2.73|1.33|2.73|1.33|2.73|1.33|2.73|1.33|0
1652788060000|2022-05-17 11:47:40|2.74|1.34|2.74|1.34|2.74|1.34|2.74|1.34|0
1652788100000|2022-05-17 11:48:20|2.75|1.35|2.75|1.35|2.75|1.35|2.75|1.35|0
1652788110000|2022-05-17 11:48:30|2.74|1.34|2.74|1.34|2.75|1.35|2.74|1.34|0
1652788120000|2022-05-17 11:48:40|2.73|1.33|2.72|1.32|2.73|1.33|2.72|1.32|0
1652788140000|2022-05-17 11:49:00|2.73|1.33|2.72|1.32|2.73|1.33|2.72|1.32|0
1652788160000|2022-05-17 11:49:20|2.71|1.31|2.72|1.32|2.72|1.32|2.71|1.31|0
1652788170000|2022-05-17 11:49:30|2.74|1.34|2.73|1.33|2.74|1.34|2.73|1.33|0
1652788180000|2022-05-17 11:49:40|2.74|1.34|2.74|1.34|2.74|1.34|2.74|1.34|0
1652788220000|2022-05-17 11:50:20|2.73|1.33|2.72|1.32|2.73|1.33|2.72|1.32|0
1652788230000|2022-05-17 11:50:30|2.73|1.33|2.72|1.32|2.73|1.33|2.72|1.32|0
1652788250000|2022-05-17 11:50:50|2.73|1.33|2.72|1.32|2.73|1.33|2.72|1.32|0
1652788270000|2022-05-17 11:51:10|2.73|1.33|2.73|1.33|2.73|1.33|2.73|1.33|0
1652788280000|2022-05-17 11:51:20|2.72|1.32|2.74|1.34|2.74|1.34|2.72|1.32|0
1652788300000|2022-05-17 11:51:40|2.72|1.32|2.72|1.32|2.72|1.32|2.72|1.32|0
1652788310000|2022-05-17 11:51:50|2.73|1.33|2.73|1.33|2.73|1.33|2.73|1.33|0
1652788330000|2022-05-17 11:52:10|2.74|1.34|2.72|1.32|2.74|1.34|2.72|1.32|0
1652788360000|2022-05-17 11:52:40|2.71|1.31|2.71|1.31|2.71|1.31|2.71|1.31|0
1652788370000|2022-05-17 11:52:50|2.72|1.32|2.72|1.32|2.72|1.32|2.72|1.32|0
1652788390000|2022-05-17 11:53:10|2.71|1.31|2.7|1.3|2.71|1.31|2.7|1.3|0
1652788400000|2022-05-17 11:53:20|2.71|1.31|2.71|1.31|2.71|1.31|2.71|1.31|0
1652788410000|2022-05-17 11:53:30|2.7|1.3|2.7|1.3|2.7|1.3|2.7|1.3|0
1652788420000|2022-05-17 11:53:40|2.71|1.31|2.71|1.31|2.71|1.31|2.71|1.31|0
1652788430000|2022-05-17 11:53:50|2.7|1.3|2.7|1.3|2.7|1.3|2.7|1.3|0
1652788470000|2022-05-17 11:54:30|2.69|1.29|2.7|1.3|2.7|1.3|2.69|1.29|0
1652788480000|2022-05-17 11:54:40|2.69|1.29|2.69|1.29|2.69|1.29|2.69|1.29|0
1652788490000|2022-05-17 11:54:50|2.7|1.3|2.7|1.3|2.7|1.3|2.7|1.3|0
1652788500000|2022-05-17 11:55:00|2.71|1.31|2.69|1.29|2.71|1.31|2.69|1.29|0
1652788510000|2022-05-17 11:55:10|2.7|1.3|2.7|1.3|2.7|1.3|2.7|1.3|0
1652788520000|2022-05-17 11:55:20|2.71|1.31|2.71|1.31|2.71|1.31|2.71|1.31|0
1652788530000|2022-05-17 11:55:30|2.72|1.32|2.72|1.32|2.72|1.32|2.72|1.32|0
1652788540000|2022-05-17 11:55:40|2.71|1.31|2.71|1.31|2.71|1.31|2.71|1.31|0
1652788560000|2022-05-17 11:56:00|2.72|1.32|2.72|1.32|2.72|1.32|2.72|1.32|0
1652788600000|2022-05-17 11:56:40|2.73|1.33|2.73|1.33|2.73|1.33|2.73|1.33|0
1652788610000|2022-05-17 11:56:50|2.72|1.32|2.72|1.32|2.72|1.32|2.72|1.32|0
1652788620000|2022-05-17 11:57:00|2.71|1.31|2.72|1.32|2.72|1.32|2.71|1.31|0
1652788650000|2022-05-17 11:57:30|2.71|1.31|2.71|1.31|2.71|1.31|2.71|1.31|0
1652788660000|2022-05-17 11:57:40|2.7|1.3|2.7|1.3|2.7|1.3|2.7|1.3|0
1652788670000|2022-05-17 11:57:50|2.71|1.31|2.71|1.31|2.71|1.31|2.71|1.31|0
1652788680000|2022-05-17 11:58:00|2.7|1.3|2.7|1.3|2.71|1.31|2.7|1.3|0
1652788700000|2022-05-17 11:58:20|2.69|1.29|2.69|1.29|2.69|1.29|2.69|1.29|0
1652788710000|2022-05-17 11:58:30|2.7|1.3|2.7|1.3|2.7|1.3|2.7|1.3|0
1652788720000|2022-05-17 11:58:40|2.69|1.29|2.69|1.29|2.69|1.29|2.69|1.29|0
1652788740000|2022-05-17 11:59:00|2.68|1.28|2.66|1.26|2.68|1.28|2.66|1.26|0
1652788750000|2022-05-17 11:59:10|2.65|1.25|2.65|1.25|2.65|1.25|2.65|1.25|0
1652788770000|2022-05-17 11:59:30|2.64|1.24|2.64|1.24|2.64|1.24|2.64|1.24|0
1652788780000|2022-05-17 11:59:40|2.65|1.25|2.65|1.25|2.65|1.25|2.65|1.25|0
1652788790000|2022-05-17 11:59:50|2.64|1.24|2.65|1.25|2.65|1.25|2.64|1.24|0
1652788800000|2022-05-17 12:00:00|2.64|1.24|2.64|1.24|2.64|1.24|2.64|1.24|0
1652788810000|2022-05-17 12:00:10|2.65|1.25|2.65|1.25|2.65|1.25|2.64|1.24|0
1652788820000|2022-05-17 12:00:20|2.64|1.24|2.64|1.24|2.64|1.24|2.64|1.24|0
1652788830000|2022-05-17 12:00:30|2.63|1.23|2.64|1.24|2.64|1.24|2.63|1.23|0
1652788850000|2022-05-17 12:00:50|2.63|1.23|2.63|1.23|2.63|1.23|2.63|1.23|0
1652788860000|2022-05-17 12:01:00|2.64|1.24|2.64|1.24|2.64|1.24|2.64|1.24|0
1652788890000|2022-05-17 12:01:30|2.63|1.23|2.63|1.23|2.63|1.23|2.63|1.23|0
1652788910000|2022-05-17 12:01:50|2.64|1.24|2.63|1.23|2.64|1.24|2.63|1.23|0
1652788920000|2022-05-17 12:02:00|2.64|1.24|2.64|1.24|2.64|1.24|2.63|1.23|0
1652788930000|2022-05-17 12:02:10|2.63|1.23|2.63|1.23|2.63|1.23|2.63|1.23|0
1652788950000|2022-05-17 12:02:30|2.62|1.22|2.62|1.22|2.62|1.22|2.62|1.22|0
1652788960000|2022-05-17 12:02:40|2.63|1.23|2.63|1.23|2.63|1.23|2.63|1.23|0
1652788970000|2022-05-17 12:02:50|2.64|1.24|2.68|1.28|2.68|1.28|2.64|1.24|0
1652788980000|2022-05-17 12:03:00|2.71|1.31|2.69|1.29|2.71|1.31|2.69|1.29|0
1652788990000|2022-05-17 12:03:10|2.68|1.28|2.69|1.29|2.69|1.29|2.67|1.27|0
1652789000000|2022-05-17 12:03:20|2.7|1.3|2.69|1.29|2.7|1.3|2.69|1.29|0
1652789010000|2022-05-17 12:03:30|2.7|1.3|2.71|1.31|2.71|1.31|2.7|1.3|0
1652789020000|2022-05-17 12:03:40|2.69|1.29|2.69|1.29|2.69|1.29|2.69|1.29|0
1652789030000|2022-05-17 12:03:50|2.7|1.3|2.7|1.3|2.71|1.31|2.7|1.3|0
1652789040000|2022-05-17 12:04:00|2.69|1.29|2.69|1.29|2.69|1.29|2.69|1.29|0
1652789050000|2022-05-17 12:04:10|2.7|1.3|2.7|1.3|2.7|1.3|2.7|1.3|0
1652789060000|2022-05-17 12:04:20|2.71|1.31|2.71|1.31|2.71|1.31|2.71|1.31|0
1652789070000|2022-05-17 12:04:30|2.7|1.3|2.7|1.3|2.71|1.31|2.7|1.3|0
1652789080000|2022-05-17 12:04:40|2.69|1.29|2.7|1.3|2.7|1.3|2.69|1.29|0
1652789090000|2022-05-17 12:04:50|2.69|1.29|2.69|1.29|2.7|1.3|2.69|1.29|0
1652789100000|2022-05-17 12:05:00|2.7|1.3|2.7|1.3|2.7|1.3|2.7|1.3|0
1652789110000|2022-05-17 12:05:10|2.69|1.29|2.68|1.28|2.7|1.3|2.68|1.28|0
1652789120000|2022-05-17 12:05:20|2.69|1.29|2.69|1.29|2.69|1.29|2.69|1.29|0
1652789140000|2022-05-17 12:05:40|2.68|1.28|2.69|1.29|2.69|1.29|2.68|1.28|0
1652789150000|2022-05-17 12:05:50|2.7|1.3|2.7|1.3|2.7|1.3|2.7|1.3|0
1652789160000|2022-05-17 12:06:00|2.69|1.29|2.68|1.28|2.69|1.29|2.68|1.28|0
1652789170000|2022-05-17 12:06:10|2.69|1.29|2.68|1.28|2.69|1.29|2.68|1.28|0
1652789190000|2022-05-17 12:06:30|2.67|1.27|2.67|1.27|2.67|1.27|2.67|1.27|0
1652789200000|2022-05-17 12:06:40|2.68|1.28|2.69|1.29|2.69|1.29|2.68|1.28|0
1652789220000|2022-05-17 12:07:00|2.7|1.3|2.71|1.31|2.71|1.31|2.7|1.3|0
1652789230000|2022-05-17 12:07:10|2.7|1.3|2.7|1.3|2.71|1.31|2.7|1.3|0
1652789240000|2022-05-17 12:07:20|2.71|1.31|2.71|1.31|2.71|1.31|2.71|1.31|0
1652789250000|2022-05-17 12:07:30|2.72|1.32|2.71|1.31|2.72|1.32|2.71|1.31|0
1652789260000|2022-05-17 12:07:40|2.73|1.33|2.73|1.33|2.73|1.33|2.73|1.33|0
1652789270000|2022-05-17 12:07:50|2.74|1.34|2.74|1.34|2.74|1.34|2.74|1.34|0
1652789280000|2022-05-17 12:08:00|2.75|1.35|2.74|1.34|2.75|1.35|2.74|1.34|0
1652789290000|2022-05-17 12:08:10|2.73|1.33|2.74|1.34|2.75|1.35|2.73|1.33|0
1652789300000|2022-05-17 12:08:20|2.75|1.35|2.73|1.33|2.75|1.35|2.73|1.33|0
1652789310000|2022-05-17 12:08:30|2.71|1.31|2.71|1.31|2.72|1.32|2.71|1.31|0
1652789330000|2022-05-17 12:08:50|2.7|1.3|2.7|1.3|2.7|1.3|2.7|1.3|0
1652789340000|2022-05-17 12:09:00|2.71|1.31|2.71|1.31|2.71|1.31|2.71|1.31|0
1652789350000|2022-05-17 12:09:10|2.7|1.3|2.7|1.3|2.7|1.3|2.7|1.3|0
1652789360000|2022-05-17 12:09:20|2.69|1.29|2.68|1.28|2.69|1.29|2.68|1.28|0
1652789370000|2022-05-17 12:09:30|2.67|1.27|2.66|1.26|2.67|1.27|2.66|1.26|0
1652789380000|2022-05-17 12:09:40|2.64|1.24|2.64|1.24|2.64|1.24|2.64|1.24|0
1652789390000|2022-05-17 12:09:50|2.65|1.25|2.65|1.25|2.65|1.25|2.65|1.25|0
1652789400000|2022-05-17 12:10:00|2.64|1.24|2.63|1.23|2.64|1.24|2.63|1.23|0
1652789410000|2022-05-17 12:10:10|2.64|1.24|2.63|1.23|2.64|1.24|2.63|1.23|0
1652789420000|2022-05-17 12:10:20|2.64|1.24|2.64|1.24|2.64|1.24|2.64|1.24|0
1652789430000|2022-05-17 12:10:30|2.63|1.23|2.62|1.22|2.64|1.24|2.62|1.22|0
1652789440000|2022-05-17 12:10:40|2.61|1.21|2.61|1.21|2.62|1.22|2.61|1.21|0
1652789460000|2022-05-17 12:11:00|2.62|1.22|2.62|1.22|2.62|1.22|2.62|1.22|0
1652789470000|2022-05-17 12:11:10|2.63|1.23|2.62|1.22|2.63|1.23|2.62|1.22|0
1652789500000|2022-05-17 12:11:40|2.63|1.23|2.63|1.23|2.63|1.23|2.62|1.22|0
1652789510000|2022-05-17 12:11:50|2.64|1.24|2.63|1.23|2.64|1.24|2.63|1.23|0
1652789520000|2022-05-17 12:12:00|2.62|1.22|2.62|1.22|2.63|1.23|2.62|1.22|0
1652789530000|2022-05-17 12:12:10|2.63|1.23|2.62|1.22|2.63|1.23|2.62|1.22|0
1652789540000|2022-05-17 12:12:20|2.63|1.23|2.63|1.23|2.63|1.23|2.62|1.22|0
1652789550000|2022-05-17 12:12:30|2.64|1.24|2.64|1.24|2.64|1.24|2.64|1.24|0
1652789560000|2022-05-17 12:12:40|2.65|1.25|2.63|1.23|2.65|1.25|2.63|1.23|0
1652789570000|2022-05-17 12:12:50|2.64|1.24|2.63|1.23|2.64|1.24|2.63|1.23|0
1652789580000|2022-05-17 12:13:00|2.62|1.22|2.63|1.23|2.63|1.23|2.62|1.22|0
1652789590000|2022-05-17 12:13:10|2.64|1.24|2.64|1.24|2.64|1.24|2.64|1.24|0
1652789600000|2022-05-17 12:13:20|2.63|1.23|2.63|1.23|2.63|1.23|2.63|1.23|0
1652789610000|2022-05-17 12:13:30|2.64|1.24|2.64|1.24|2.64|1.24|2.64|1.24|0
1652789620000|2022-05-17 12:13:40|2.63|1.23|2.62|1.22|2.63|1.23|2.62|1.22|0
1652789630000|2022-05-17 12:13:50|2.61|1.21|2.61|1.21|2.61|1.21|2.61|1.21|0
1652789640000|2022-05-17 12:14:00|2.62|1.22|2.62|1.22|2.62|1.22|2.62|1.22|0
1652789650000|2022-05-17 12:14:10|2.61|1.21|2.61|1.21|2.62|1.22|2.61|1.21|0
1652789660000|2022-05-17 12:14:20|2.62|1.22|2.62|1.22|2.62|1.22|2.62|1.22|0
1652789670000|2022-05-17 12:14:30|2.61|1.21|2.61|1.21|2.61|1.21|2.61|1.21|0
1652789680000|2022-05-17 12:14:40|2.6|1.2|2.6|1.2|2.6|1.2|2.59|1.19|0
1652789690000|2022-05-17 12:14:50|2.59|1.19|2.6|1.2|2.6|1.2|2.59|1.19|0
1652789700000|2022-05-17 12:15:00|2.59|1.19|2.59|1.19|2.59|1.19|2.59|1.19|0
1652789710000|2022-05-17 12:15:10|2.6|1.2|2.6|1.2|2.6|1.2|2.6|1.2|0
1652789720000|2022-05-17 12:15:20|2.59|1.19|2.6|1.2|2.6|1.2|2.59|1.19|0
1652789730000|2022-05-17 12:15:30|2.59|1.19|2.59|1.19|2.59|1.19|2.59|1.19|0
1652789740000|2022-05-17 12:15:40|2.6|1.2|2.6|1.2|2.6|1.2|2.6|1.2|0
1652789750000|2022-05-17 12:15:50|2.59|1.19|2.6|1.2|2.6|1.2|2.59|1.19|0
1652789760000|2022-05-17 12:16:00|2.61|1.21|2.61|1.21|2.61|1.21|2.61|1.21|0
1652789770000|2022-05-17 12:16:10|2.6|1.2|2.61|1.21|2.61|1.21|2.6|1.2|0
1652789780000|2022-05-17 12:16:20|2.6|1.2|2.59|1.19|2.6|1.2|2.59|1.19|0
1652789790000|2022-05-17 12:16:30|2.6|1.2|2.6|1.2|2.6|1.2|2.6|1.2|0
1652789800000|2022-05-17 12:16:40|2.61|1.21|2.62|1.22|2.62|1.22|2.61|1.21|0
1652789810000|2022-05-17 12:16:50|2.61|1.21|2.6|1.2|2.61|1.21|2.6|1.2|0
1652789820000|2022-05-17 12:17:00|2.61|1.21|2.61|1.21|2.61|1.21|2.61|1.21|0
1652789850000|2022-05-17 12:17:30|2.62|1.22|2.64|1.24|2.64|1.24|2.62|1.22|0
1652789860000|2022-05-17 12:17:40|2.63|1.23|2.63|1.23|2.63|1.23|2.62|1.22|0
1652789870000|2022-05-17 12:17:50|2.62|1.22|2.62|1.22|2.62|1.22|2.62|1.22|0
1652789880000|2022-05-17 12:18:00|2.63|1.23|2.62|1.22|2.63|1.23|2.62|1.22|0
1652789890000|2022-05-17 12:18:10|2.63|1.23|2.64|1.24|2.64|1.24|2.63|1.23|0
1652789900000|2022-05-17 12:18:20|2.63|1.23|2.62|1.22|2.63|1.23|2.62|1.22|0
1652789920000|2022-05-17 12:18:40|2.61|1.21|2.62|1.22|2.62|1.22|2.61|1.21|0
1652789940000|2022-05-17 12:19:00|2.63|1.23|2.63|1.23|2.63|1.23|2.63|1.23|0
1652789950000|2022-05-17 12:19:10|2.64|1.24|2.64|1.24|2.64|1.24|2.64|1.24|0
1652789960000|2022-05-17 12:19:20|2.63|1.23|2.64|1.24|2.64|1.24|2.63|1.23|0
1652789970000|2022-05-17 12:19:30|2.63|1.23|2.56|1.16|2.63|1.23|2.56|1.16|0
1652789980000|2022-05-17 12:19:40|2.57|1.17|2.56|1.16|2.57|1.17|2.56|1.16|0
1652790000000|2022-05-17 12:20:00|2.57|1.17|2.56|1.16|2.57|1.17|2.56|1.16|0
1652790010000|2022-05-17 12:20:10|2.55|1.15|2.54|1.14|2.55|1.15|2.54|1.14|0
1652790030000|2022-05-17 12:20:30|2.53|1.13|2.53|1.13|2.53|1.13|2.53|1.13|0
1652790040000|2022-05-17 12:20:40|2.52|1.12|2.53|1.13|2.53|1.13|2.52|1.12|0
1652790050000|2022-05-17 12:20:50|2.52|1.12|2.52|1.12|2.52|1.12|2.52|1.12|0
1652790060000|2022-05-17 12:21:00|2.53|1.13|2.53|1.13|2.54|1.14|2.52|1.12|0
1652790070000|2022-05-17 12:21:10|2.54|1.14|2.55|1.15|2.55|1.15|2.54|1.14|0
1652790080000|2022-05-17 12:21:20|2.56|1.16|2.55|1.15|2.56|1.16|2.55|1.15|0
1652790090000|2022-05-17 12:21:30|2.56|1.16|2.54|1.14|2.56|1.16|2.54|1.14|0
1652790100000|2022-05-17 12:21:40|2.53|1.13|2.53|1.13|2.54|1.14|2.53|1.13|0
1652790110000|2022-05-17 12:21:50|2.54|1.14|2.54|1.14|2.54|1.14|2.53|1.13|0
1652790120000|2022-05-17 12:22:00|2.53|1.13|2.54|1.14|2.54|1.14|2.53|1.13|0
1652790130000|2022-05-17 12:22:10|2.53|1.13|2.53|1.13|2.53|1.13|2.53|1.13|0
1652790140000|2022-05-17 12:22:20|2.52|1.12|2.52|1.12|2.52|1.12|2.51|1.11|0
1652790150000|2022-05-17 12:22:30|2.53|1.13|2.54|1.14|2.54|1.14|2.53|1.13|0
1652790160000|2022-05-17 12:22:40|2.53|1.13|2.54|1.14|2.54|1.14|2.53|1.13|0
1652790190000|2022-05-17 12:23:10|2.55|1.15|2.55|1.15|2.55|1.15|2.55|1.15|0
1652790200000|2022-05-17 12:23:20|2.54|1.14|2.53|1.13|2.54|1.14|2.53|1.13|0
1652790210000|2022-05-17 12:23:30|2.54|1.14|2.54|1.14|2.54|1.14|2.54|1.14|0
1652790220000|2022-05-17 12:23:40|2.53|1.13|2.54|1.14|2.54|1.14|2.53|1.13|0
1652790230000|2022-05-17 12:23:50|2.55|1.15|2.54|1.14|2.55|1.15|2.54|1.14|0
1652790240000|2022-05-17 12:24:00|2.55|1.15|2.57|1.17|2.57|1.17|2.55|1.15|0
1652790250000|2022-05-17 12:24:10|2.58|1.18|2.58|1.18|2.58|1.18|2.58|1.18|0
1652790260000|2022-05-17 12:24:20|2.57|1.17|2.56|1.16|2.57|1.17|2.56|1.16|0
1652790270000|2022-05-17 12:24:30|2.57|1.17|2.55|1.15|2.57|1.17|2.55|1.15|0
1652790300000|2022-05-17 12:25:00|2.56|1.16|2.54|1.14|2.56|1.16|2.54|1.14|0
1652790310000|2022-05-17 12:25:10|2.56|1.16|2.57|1.17|2.57|1.17|2.56|1.16|0
1652790320000|2022-05-17 12:25:20|2.56|1.16|2.56|1.16|2.56|1.16|2.55|1.15|0
1652790330000|2022-05-17 12:25:30|2.55|1.15|2.56|1.16|2.56|1.16|2.55|1.15|0
1652790340000|2022-05-17 12:25:40|2.55|1.15|2.55|1.15|2.55|1.15|2.55|1.15|0
1652790350000|2022-05-17 12:25:50|2.56|1.16|2.55|1.15|2.56|1.16|2.55|1.15|0
1652790360000|2022-05-17 12:26:00|2.56|1.16|2.55|1.15|2.56|1.16|2.55|1.15|0
1652790370000|2022-05-17 12:26:10|2.56|1.16|2.55|1.15|2.57|1.17|2.55|1.15|0
1652790380000|2022-05-17 12:26:20|2.54|1.14|2.54|1.14|2.54|1.14|2.54|1.14|0
1652790410000|2022-05-17 12:26:50|2.53|1.13|2.54|1.14|2.54|1.14|2.53|1.13|0
1652790420000|2022-05-17 12:27:00|2.55|1.15|2.55|1.15|2.55|1.15|2.55|1.15|0
1652790430000|2022-05-17 12:27:10|2.53|1.13|2.53|1.13|2.53|1.13|2.53|1.13|0
1652790440000|2022-05-17 12:27:20|2.54|1.14|2.53|1.13|2.54|1.14|2.53|1.13|0
1652790450000|2022-05-17 12:27:30|2.52|1.12|2.52|1.12|2.52|1.12|2.52|1.12|0
1652790470000|2022-05-17 12:27:50|2.51|1.11|2.51|1.11|2.51|1.11|2.51|1.11|0
1652790480000|2022-05-17 12:28:00|2.47|1.07|2.47|1.07|2.48|1.08|2.47|1.07|0
1652790500000|2022-05-17 12:28:20|2.48|1.08|2.47|1.07|2.48|1.08|2.47|1.07|0
1652790540000|2022-05-17 12:29:00|2.46|1.06|2.46|1.06|2.47|1.07|2.45|1.05|0
1652790550000|2022-05-17 12:29:10|2.47|1.07|2.48|1.08|2.48|1.08|2.47|1.07|0
1652790560000|2022-05-17 12:29:20|2.47|1.07|2.48|1.08|2.48|1.08|2.47|1.07|0
1652790570000|2022-05-17 12:29:30|2.47|1.07|2.5|1.1|2.5|1.1|2.47|1.07|0
1652790580000|2022-05-17 12:29:40|2.53|1.13|2.52|1.12|2.53|1.13|2.52|1.12|0
1652790590000|2022-05-17 12:29:50|2.54|1.14|2.54|1.14|2.54|1.14|2.54|1.14|0
1652790600000|2022-05-17 12:30:00|2.61|1.21|2.6|1.2|2.62|1.22|2.6|1.2|0
1652790610000|2022-05-17 12:30:10|2.57|1.17|2.54|1.14|2.57|1.17|2.47|1.07|0
1652790620000|2022-05-17 12:30:20|2.52|1.12|2.51|1.11|2.52|1.12|2.49|1.09|0
1652790630000|2022-05-17 12:30:30|2.52|1.12|2.46|1.06|2.52|1.12|2.46|1.06|0
1652790640000|2022-05-17 12:30:40|2.42|1.02|2.47|1.07|2.47|1.07|2.42|1.02|0
1652790650000|2022-05-17 12:30:50|2.49|1.09|2.48|1.08|2.49|1.09|2.46|1.06|0
1652790660000|2022-05-17 12:31:00|2.49|1.09|2.46|1.06|2.49|1.09|2.45|1.05|0
1652790670000|2022-05-17 12:31:10|2.43|1.03|2.43|1.03|2.44|1.04|2.43|1.03|0
1652790680000|2022-05-17 12:31:20|2.44|1.04|2.44|1.04|2.44|1.04|2.43|1.03|0
1652790690000|2022-05-17 12:31:30|2.45|1.05|2.48|1.08|2.48|1.08|2.45|1.05|0
1652790700000|2022-05-17 12:31:40|2.45|1.05|2.42|1.02|2.46|1.06|2.42|1.02|0
1652790710000|2022-05-17 12:31:50|2.41|1.01|2.4|1|2.41|1.01|2.4|1|0
1652790720000|2022-05-17 12:32:00|2.39|0.99|2.4|1|2.4|1|2.39|0.99|0
1652790730000|2022-05-17 12:32:10|2.39|0.99|2.41|1.01|2.41|1.01|2.38|0.98|0
1652790740000|2022-05-17 12:32:20|2.4|1|2.44|1.04|2.44|1.04|2.4|1|0
1652790750000|2022-05-17 12:32:30|2.41|1.01|2.42|1.02|2.42|1.02|2.41|1.01|0
1652790760000|2022-05-17 12:32:40|2.44|1.04|2.44|1.04|2.44|1.04|2.44|1.04|0
1652790770000|2022-05-17 12:32:50|2.46|1.06|2.46|1.06|2.46|1.06|2.46|1.06|0
1652790780000|2022-05-17 12:33:00|2.45|1.05|2.49|1.09|2.49|1.09|2.45|1.05|0
1652790790000|2022-05-17 12:33:10|2.51|1.11|2.48|1.08|2.51|1.11|2.48|1.08|0
1652790800000|2022-05-17 12:33:20|2.49|1.09|2.5|1.1|2.51|1.11|2.49|1.09|0
1652790810000|2022-05-17 12:33:30|2.49|1.09|2.5|1.1|2.5|1.1|2.48|1.08|0
1652790820000|2022-05-17 12:33:40|2.49|1.09|2.52|1.12|2.52|1.12|2.49|1.09|0
1652790830000|2022-05-17 12:33:50|2.51|1.11|2.51|1.11|2.51|1.11|2.5|1.1|0
1652790840000|2022-05-17 12:34:00|2.5|1.1|2.54|1.14|2.54|1.14|2.5|1.1|0
1652790850000|2022-05-17 12:34:10|2.52|1.12|2.51|1.11|2.52|1.12|2.5|1.1|0
1652790860000|2022-05-17 12:34:20|2.52|1.12|2.51|1.11|2.52|1.12|2.51|1.11|0
1652790870000|2022-05-17 12:34:30|2.49|1.09|2.48|1.08|2.49|1.09|2.47|1.07|0
1652790880000|2022-05-17 12:34:40|2.49|1.09|2.51|1.11|2.51|1.11|2.49|1.09|0
1652790890000|2022-05-17 12:34:50|2.53|1.13|2.52|1.12|2.53|1.13|2.52|1.12|0
1652790900000|2022-05-17 12:35:00|2.51|1.11|2.49|1.09|2.51|1.11|2.49|1.09|0
1652790910000|2022-05-17 12:35:10|2.5|1.1|2.51|1.11|2.51|1.11|2.5|1.1|0
1652790920000|2022-05-17 12:35:20|2.5|1.1|2.5|1.1|2.51|1.11|2.5|1.1|0
1652790930000|2022-05-17 12:35:30|2.51|1.11|2.52|1.12|2.52|1.12|2.51|1.11|0
1652790940000|2022-05-17 12:35:40|2.51|1.11|2.52|1.12|2.52|1.12|2.51|1.11|0
1652790950000|2022-05-17 12:35:50|2.49|1.09|2.5|1.1|2.51|1.11|2.49|1.09|0
1652790960000|2022-05-17 12:36:00|2.51|1.11|2.49|1.09|2.51|1.11|2.49|1.09|0
1652790970000|2022-05-17 12:36:10|2.51|1.11|2.51|1.11|2.52|1.12|2.51|1.11|0
1652790980000|2022-05-17 12:36:20|2.52|1.12|2.53|1.13|2.53|1.13|2.52|1.12|0
1652790990000|2022-05-17 12:36:30|2.54|1.14|2.55|1.15|2.55|1.15|2.54|1.14|0
1652791010000|2022-05-17 12:36:50|2.56|1.16|2.53|1.13|2.56|1.16|2.53|1.13|0
1652791020000|2022-05-17 12:37:00|2.54|1.14|2.53|1.13|2.54|1.14|2.53|1.13|0
1652791030000|2022-05-17 12:37:10|2.52|1.12|2.5|1.1|2.52|1.12|2.49|1.09|0
1652791040000|2022-05-17 12:37:20|2.51|1.11|2.52|1.12|2.52|1.12|2.51|1.11|0
1652791050000|2022-05-17 12:37:30|2.51|1.11|2.51|1.11|2.51|1.11|2.51|1.11|0
1652791060000|2022-05-17 12:37:40|2.52|1.12|2.5|1.1|2.52|1.12|2.5|1.1|0
1652791070000|2022-05-17 12:37:50|2.49|1.09|2.46|1.06|2.49|1.09|2.46|1.06|0
1652791080000|2022-05-17 12:38:00|2.47|1.07|2.49|1.09|2.49|1.09|2.47|1.07|0
1652791090000|2022-05-17 12:38:10|2.48|1.08|2.49|1.09|2.49|1.09|2.48|1.08|0
1652791110000|2022-05-17 12:38:30|2.5|1.1|2.52|1.12|2.52|1.12|2.5|1.1|0
1652791120000|2022-05-17 12:38:40|2.53|1.13|2.53|1.13|2.53|1.13|2.52|1.12|0
1652791130000|2022-05-17 12:38:50|2.52|1.12|2.52|1.12|2.52|1.12|2.52|1.12|0
1652791140000|2022-05-17 12:39:00|2.53|1.13|2.52|1.12|2.53|1.13|2.52|1.12|0
1652791160000|2022-05-17 12:39:20|2.51|1.11|2.51|1.11|2.51|1.11|2.51|1.11|0
1652791170000|2022-05-17 12:39:30|2.5|1.1|2.51|1.11|2.52|1.12|2.5|1.1|0
1652791180000|2022-05-17 12:39:40|2.5|1.1|2.46|1.06|2.5|1.1|2.46|1.06|0
1652791190000|2022-05-17 12:39:50|2.48|1.08|2.48|1.08|2.48|1.08|2.48|1.08|0
1652791200000|2022-05-17 12:40:00|2.49|1.09|2.48|1.08|2.49|1.09|2.48|1.08|0
1652791210000|2022-05-17 12:40:10|2.47|1.07|2.47|1.07|2.48|1.08|2.47|1.07|0
1652791220000|2022-05-17 12:40:20|2.48|1.08|2.5|1.1|2.5|1.1|2.48|1.08|0
1652791230000|2022-05-17 12:40:30|2.51|1.11|2.5|1.1|2.51|1.11|2.5|1.1|0
1652791240000|2022-05-17 12:40:40|2.51|1.11|2.48|1.08|2.51|1.11|2.48|1.08|0
1652791250000|2022-05-17 12:40:50|2.45|1.05|2.45|1.05|2.45|1.05|2.45|1.05|0
1652791260000|2022-05-17 12:41:00|2.43|1.03|2.43|1.03|2.43|1.03|2.43|1.03|0
1652791270000|2022-05-17 12:41:10|2.42|1.02|2.41|1.01|2.42|1.02|2.41|1.01|0
1652791280000|2022-05-17 12:41:20|2.42|1.02|2.43|1.03|2.43|1.03|2.42|1.02|0
1652791290000|2022-05-17 12:41:30|2.44|1.04|2.44|1.04|2.44|1.04|2.44|1.04|0
1652791300000|2022-05-17 12:41:40|2.43|1.03|2.45|1.05|2.45|1.05|2.43|1.03|0
1652791320000|2022-05-17 12:42:00|2.46|1.06|2.46|1.06|2.47|1.07|2.46|1.06|0
1652791330000|2022-05-17 12:42:10|2.48|1.08|2.48|1.08|2.48|1.08|2.48|1.08|0
1652791340000|2022-05-17 12:42:20|2.49|1.09|2.48|1.08|2.49|1.09|2.47|1.07|0
1652791350000|2022-05-17 12:42:30|2.49|1.09|2.49|1.09|2.49|1.09|2.48|1.08|0
1652791360000|2022-05-17 12:42:40|2.48|1.08|2.49|1.09|2.5|1.1|2.48|1.08|0
1652791380000|2022-05-17 12:43:00|2.48|1.08|2.49|1.09|2.49|1.09|2.48|1.08|0
1652791390000|2022-05-17 12:43:10|2.5|1.1|2.49|1.09|2.5|1.1|2.49|1.09|0
1652791400000|2022-05-17 12:43:20|2.48|1.08|2.48|1.08|2.48|1.08|2.48|1.08|0
1652791410000|2022-05-17 12:43:30|2.49|1.09|2.52|1.12|2.52|1.12|2.49|1.09|0
1652791420000|2022-05-17 12:43:40|2.51|1.11|2.47|1.07|2.51|1.11|2.47|1.07|0
1652791430000|2022-05-17 12:43:50|2.48|1.08|2.49|1.09|2.49|1.09|2.48|1.08|0
1652791440000|2022-05-17 12:44:00|2.48|1.08|2.48|1.08|2.49|1.09|2.48|1.08|0
1652791450000|2022-05-17 12:44:10|2.49|1.09|2.5|1.1|2.5|1.1|2.49|1.09|0
1652791460000|2022-05-17 12:44:20|2.51|1.11|2.5|1.1|2.51|1.11|2.5|1.1|0
1652791470000|2022-05-17 12:44:30|2.51|1.11|2.5|1.1|2.51|1.11|2.5|1.1|0
1652791480000|2022-05-17 12:44:40|2.51|1.11|2.5|1.1|2.51|1.11|2.5|1.1|0
1652791490000|2022-05-17 12:44:50|2.51|1.11|2.51|1.11|2.51|1.11|2.51|1.11|0
1652791500000|2022-05-17 12:45:00|2.5|1.1|2.54|1.14|2.54|1.14|2.5|1.1|0
1652791510000|2022-05-17 12:45:10|2.56|1.16|2.56|1.16|2.56|1.16|2.55|1.15|0
1652791530000|2022-05-17 12:45:30|2.57|1.17|2.58|1.18|2.59|1.19|2.57|1.17|0
1652791540000|2022-05-17 12:45:40|2.57|1.17|2.57|1.17|2.57|1.17|2.56|1.16|0
1652791550000|2022-05-17 12:45:50|2.58|1.18|2.58|1.18|2.59|1.19|2.58|1.18|0
1652791560000|2022-05-17 12:46:00|2.59|1.19|2.61|1.21|2.61|1.21|2.59|1.19|0
1652791570000|2022-05-17 12:46:10|2.63|1.23|2.63|1.23|2.63|1.23|2.63|1.23|0
1652791580000|2022-05-17 12:46:20|2.61|1.21|2.64|1.24|2.64|1.24|2.61|1.21|0
1652791590000|2022-05-17 12:46:30|2.63|1.23|2.65|1.25|2.66|1.26|2.63|1.23|0
1652791600000|2022-05-17 12:46:40|2.64|1.24|2.63|1.23|2.64|1.24|2.63|1.23|0
1652791610000|2022-05-17 12:46:50|2.62|1.22|2.61|1.21|2.62|1.22|2.61|1.21|0
1652791620000|2022-05-17 12:47:00|2.62|1.22|2.59|1.19|2.62|1.22|2.59|1.19|0
1652791630000|2022-05-17 12:47:10|2.58|1.18|2.58|1.18|2.58|1.18|2.58|1.18|0
1652791640000|2022-05-17 12:47:20|2.57|1.17|2.57|1.17|2.57|1.17|2.56|1.16|0
1652791650000|2022-05-17 12:47:30|2.56|1.16|2.58|1.18|2.58|1.18|2.56|1.16|0
1652791660000|2022-05-17 12:47:40|2.56|1.16|2.56|1.16|2.56|1.16|2.56|1.16|0
1652791690000|2022-05-17 12:48:10|2.57|1.17|2.58|1.18|2.58|1.18|2.57|1.17|0
1652791700000|2022-05-17 12:48:20|2.59|1.19|2.59|1.19|2.59|1.19|2.59|1.19|0
1652791710000|2022-05-17 12:48:30|2.58|1.18|2.59|1.19|2.59|1.19|2.58|1.18|0
1652791720000|2022-05-17 12:48:40|2.58|1.18|2.58|1.18|2.58|1.18|2.58|1.18|0
1652791740000|2022-05-17 12:49:00|2.57|1.17|2.58|1.18|2.58|1.18|2.57|1.17|0
1652791750000|2022-05-17 12:49:10|2.56|1.16|2.58|1.18|2.58|1.18|2.56|1.16|0
1652791760000|2022-05-17 12:49:20|2.57|1.17|2.56|1.16|2.57|1.17|2.56|1.16|0
1652791770000|2022-05-17 12:49:30|2.55|1.15|2.56|1.16|2.56|1.16|2.55|1.15|0
1652791780000|2022-05-17 12:49:40|2.55|1.15|2.56|1.16|2.56|1.16|2.55|1.15|0
1652791790000|2022-05-17 12:49:50|2.55|1.15|2.55|1.15|2.55|1.15|2.55|1.15|0
1652791800000|2022-05-17 12:50:00|2.53|1.13|2.54|1.14|2.54|1.14|2.53|1.13|0
1652791810000|2022-05-17 12:50:10|2.53|1.13|2.53|1.13|2.53|1.13|2.53|1.13|0
1652791820000|2022-05-17 12:50:20|2.54|1.14|2.55|1.15|2.55|1.15|2.54|1.14|0
1652791830000|2022-05-17 12:50:30|2.53|1.13|2.54|1.14|2.54|1.14|2.53|1.13|0
1652791840000|2022-05-17 12:50:40|2.55|1.15|2.53|1.13|2.55|1.15|2.53|1.13|0
1652791850000|2022-05-17 12:50:50|2.54|1.14|2.55|1.15|2.55|1.15|2.54|1.14|0
1652791860000|2022-05-17 12:51:00|2.53|1.13|2.54|1.14|2.55|1.15|2.53|1.13|0
1652791870000|2022-05-17 12:51:10|2.53|1.13|2.54|1.14|2.54|1.14|2.53|1.13|0
1652791880000|2022-05-17 12:51:20|2.53|1.13|2.53|1.13|2.53|1.13|2.53|1.13|0
1652791900000|2022-05-17 12:51:40|2.54|1.14|2.53|1.13|2.54|1.14|2.53|1.13|0
1652791910000|2022-05-17 12:51:50|2.54|1.14|2.54|1.14|2.54|1.14|2.53|1.13|0
1652791920000|2022-05-17 12:52:00|2.53|1.13|2.53|1.13|2.53|1.13|2.53|1.13|0
1652791930000|2022-05-17 12:52:10|2.54|1.14|2.54|1.14|2.54|1.14|2.53|1.13|0
1652791940000|2022-05-17 12:52:20|2.53|1.13|2.53|1.13|2.54|1.14|2.53|1.13|0
1652791960000|2022-05-17 12:52:40|2.54|1.14|2.54|1.14|2.54|1.14|2.54|1.14|0
1652791970000|2022-05-17 12:52:50|2.53|1.13|2.53|1.13|2.53|1.13|2.53|1.13|0
1652791980000|2022-05-17 12:53:00|2.54|1.14|2.53|1.13|2.54|1.14|2.53|1.13|0
1652791990000|2022-05-17 12:53:10|2.54|1.14|2.54|1.14|2.54|1.14|2.54|1.14|0
1652792000000|2022-05-17 12:53:20|2.53|1.13|2.54|1.14|2.54|1.14|2.53|1.13|0
1652792010000|2022-05-17 12:53:30|2.53|1.13|2.53|1.13|2.53|1.13|2.53|1.13|0
1652792020000|2022-05-17 12:53:40|2.54|1.14|2.54|1.14|2.54|1.14|2.53|1.13|0
1652792030000|2022-05-17 12:53:50|2.53|1.13|2.49|1.09|2.53|1.13|2.48|1.08|0
1652792040000|2022-05-17 12:54:00|2.5|1.1|2.48|1.08|2.5|1.1|2.48|1.08|0
1652792050000|2022-05-17 12:54:10|2.46|1.06|2.48|1.08|2.48|1.08|2.46|1.06|0
1652792060000|2022-05-17 12:54:20|2.47|1.07|2.47|1.07|2.47|1.07|2.47|1.07|0
1652792070000|2022-05-17 12:54:30|2.48|1.08|2.49|1.09|2.5|1.1|2.48|1.08|0
1652792080000|2022-05-17 12:54:40|2.5|1.1|2.49|1.09|2.5|1.1|2.49|1.09|0
1652792090000|2022-05-17 12:54:50|2.5|1.1|2.51|1.11|2.51|1.11|2.5|1.1|0
1652792100000|2022-05-17 12:55:00|2.5|1.1|2.52|1.12|2.52|1.12|2.5|1.1|0
1652792110000|2022-05-17 12:55:10|2.51|1.11|2.5|1.1|2.51|1.11|2.5|1.1|0
1652792120000|2022-05-17 12:55:20|2.51|1.11|2.51|1.11|2.51|1.11|2.5|1.1|0
1652792130000|2022-05-17 12:55:30|2.49|1.09|2.51|1.11|2.51|1.11|2.49|1.09|0
1652792140000|2022-05-17 12:55:40|2.52|1.12|2.53|1.13|2.53|1.13|2.52|1.12|0
1652792150000|2022-05-17 12:55:50|2.51|1.11|2.51|1.11|2.51|1.11|2.51|1.11|0
1652792160000|2022-05-17 12:56:00|2.52|1.12|2.52|1.12|2.52|1.12|2.51|1.11|0
1652792170000|2022-05-17 12:56:10|2.51|1.11|2.51|1.11|2.51|1.11|2.51|1.11|0
1652792180000|2022-05-17 12:56:20|2.52|1.12|2.52|1.12|2.52|1.12|2.52|1.12|0
1652792190000|2022-05-17 12:56:30|2.53|1.13|2.52|1.12|2.53|1.13|2.52|1.12|0
1652792200000|2022-05-17 12:56:40|2.53|1.13|2.53|1.13|2.53|1.13|2.53|1.13|0
1652792210000|2022-05-17 12:56:50|2.52|1.12|2.53|1.13|2.54|1.14|2.52|1.12|0
1652792220000|2022-05-17 12:57:00|2.54|1.14|2.56|1.16|2.57|1.17|2.54|1.14|0
1652792230000|2022-05-17 12:57:10|2.57|1.17|2.58|1.18|2.58|1.18|2.57|1.17|0
1652792240000|2022-05-17 12:57:20|2.57|1.17|2.59|1.19|2.59|1.19|2.57|1.17|0
1652792250000|2022-05-17 12:57:30|2.6|1.2|2.59|1.19|2.6|1.2|2.59|1.19|0
1652792260000|2022-05-17 12:57:40|2.6|1.2|2.61|1.21|2.61|1.21|2.6|1.2|0
1652792270000|2022-05-17 12:57:50|2.62|1.22|2.62|1.22|2.62|1.22|2.62|1.22|0
1652792280000|2022-05-17 12:58:00|2.64|1.24|2.62|1.22|2.64|1.24|2.62|1.22|0
1652792290000|2022-05-17 12:58:10|2.63|1.23|2.62|1.22|2.63|1.23|2.62|1.22|0
1652792310000|2022-05-17 12:58:30|2.64|1.24|2.66|1.26|2.66|1.26|2.64|1.24|0
1652792320000|2022-05-17 12:58:40|2.68|1.28|2.67|1.27|2.68|1.28|2.67|1.27|0
1652792340000|2022-05-17 12:59:00|2.64|1.24|2.66|1.26|2.66|1.26|2.64|1.24|0
1652792350000|2022-05-17 12:59:10|2.67|1.27|2.66|1.26|2.67|1.27|2.66|1.26|0
1652792360000|2022-05-17 12:59:20|2.65|1.25|2.64|1.24|2.65|1.25|2.64|1.24|0
1652792380000|2022-05-17 12:59:40|2.63|1.23|2.65|1.25|2.65|1.25|2.63|1.23|0
1652792390000|2022-05-17 12:59:50|2.64|1.24|2.63|1.23|2.64|1.24|2.63|1.23|0
1652792400000|2022-05-17 13:00:00|2.64|1.24|2.64|1.24|2.65|1.25|2.64|1.24|0
1652792410000|2022-05-17 13:00:10|2.65|1.25|2.67|1.27|2.67|1.27|2.65|1.25|0
1652792420000|2022-05-17 13:00:20|2.66|1.26|2.67|1.27|2.67|1.27|2.66|1.26|0
1652792430000|2022-05-17 13:00:30|2.66|1.26|2.67|1.27|2.67|1.27|2.66|1.26|0
1652792440000|2022-05-17 13:00:40|2.66|1.26|2.68|1.28|2.68|1.28|2.66|1.26|0
1652792450000|2022-05-17 13:00:50|2.67|1.27|2.67|1.27|2.68|1.28|2.67|1.27|0
1652792460000|2022-05-17 13:01:00|2.68|1.28|2.66|1.26|2.68|1.28|2.66|1.26|0
1652792470000|2022-05-17 13:01:10|2.67|1.27|2.67|1.27|2.68|1.28|2.67|1.27|0
1652792480000|2022-05-17 13:01:20|2.68|1.28|2.67|1.27|2.68|1.28|2.67|1.27|0
1652792490000|2022-05-17 13:01:30|2.68|1.28|2.66|1.26|2.68|1.28|2.66|1.26|0
1652792500000|2022-05-17 13:01:40|2.65|1.25|2.64|1.24|2.65|1.25|2.64|1.24|0
1652792510000|2022-05-17 13:01:50|2.65|1.25|2.64|1.24|2.65|1.25|2.64|1.24|0
1652792530000|2022-05-17 13:02:10|2.63|1.23|2.64|1.24|2.64|1.24|2.63|1.23|0
1652792550000|2022-05-17 13:02:30|2.63|1.23|2.61|1.21|2.63|1.23|2.61|1.21|0
1652792560000|2022-05-17 13:02:40|2.62|1.22|2.62|1.22|2.62|1.22|2.62|1.22|0
1652792580000|2022-05-17 13:03:00|2.63|1.23|2.63|1.23|2.63|1.23|2.63|1.23|0
1652792590000|2022-05-17 13:03:10|2.64|1.24|2.64|1.24|2.64|1.24|2.64|1.24|0
1652792600000|2022-05-17 13:03:20|2.66|1.26|2.67|1.27|2.67|1.27|2.66|1.26|0
1652792620000|2022-05-17 13:03:40|2.66|1.26|2.67|1.27|2.67|1.27|2.66|1.26|0
1652792650000|2022-05-17 13:04:10|2.66|1.26|2.67|1.27|2.67|1.27|2.66|1.26|0
1652792660000|2022-05-17 13:04:20|2.66|1.26|2.65|1.25|2.66|1.26|2.65|1.25|0
1652792670000|2022-05-17 13:04:30|2.69|1.29|2.7|1.3|2.7|1.3|2.69|1.29|0
1652792680000|2022-05-17 13:04:40|2.72|1.32|2.72|1.32|2.72|1.32|2.71|1.31|0
1652792690000|2022-05-17 13:04:50|2.74|1.34|2.74|1.34|2.74|1.34|2.74|1.34|0
1652792710000|2022-05-17 13:05:10|2.72|1.32|2.72|1.32|2.72|1.32|2.72|1.32|0
1652792720000|2022-05-17 13:05:20|2.71|1.31|2.71|1.31|2.71|1.31|2.71|1.31|0
1652792730000|2022-05-17 13:05:30|2.72|1.32|2.73|1.33|2.74|1.34|2.72|1.32|0
1652792740000|2022-05-17 13:05:40|2.72|1.32|2.73|1.33|2.73|1.33|2.72|1.32|0
1652792750000|2022-05-17 13:05:50|2.72|1.32|2.74|1.34|2.74|1.34|2.72|1.32|0
1652792770000|2022-05-17 13:06:10|2.73|1.33|2.71|1.31|2.73|1.33|2.71|1.31|0
1652792780000|2022-05-17 13:06:20|2.7|1.3|2.69|1.29|2.7|1.3|2.69|1.29|0
1652792800000|2022-05-17 13:06:40|2.7|1.3|2.69|1.29|2.7|1.3|2.69|1.29|0
1652792810000|2022-05-17 13:06:50|2.7|1.3|2.7|1.3|2.7|1.3|2.7|1.3|0
1652792820000|2022-05-17 13:07:00|2.69|1.29|2.67|1.27|2.69|1.29|2.67|1.27|0
1652792830000|2022-05-17 13:07:10|2.66|1.26|2.65|1.25|2.66|1.26|2.65|1.25|0
1652792840000|2022-05-17 13:07:20|2.66|1.26|2.67|1.27|2.67|1.27|2.65|1.25|0
1652792850000|2022-05-17 13:07:30|2.66|1.26|2.66|1.26|2.66|1.26|2.66|1.26|0
1652792860000|2022-05-17 13:07:40|2.65|1.25|2.65|1.25|2.65|1.25|2.65|1.25|0
1652792870000|2022-05-17 13:07:50|2.66|1.26|2.65|1.25|2.66|1.26|2.65|1.25|0
1652792910000|2022-05-17 13:08:30|2.67|1.27|2.66|1.26|2.67|1.27|2.66|1.26|0
1652792920000|2022-05-17 13:08:40|2.65|1.25|2.65|1.25|2.65|1.25|2.65|1.25|0
1652792930000|2022-05-17 13:08:50|2.64|1.24|2.65|1.25|2.65|1.25|2.64|1.24|0
1652792940000|2022-05-17 13:09:00|2.64|1.24|2.63|1.23|2.64|1.24|2.63|1.23|0
1652792950000|2022-05-17 13:09:10|2.64|1.24|2.67|1.27|2.67|1.27|2.64|1.24|0
1652792960000|2022-05-17 13:09:20|2.69|1.29|2.69|1.29|2.69|1.29|2.69|1.29|0
1652792970000|2022-05-17 13:09:30|2.68|1.28|2.69|1.29|2.69|1.29|2.68|1.28|0
1652792990000|2022-05-17 13:09:50|2.7|1.3|2.7|1.3|2.7|1.3|2.7|1.3|0
1652793000000|2022-05-17 13:10:00|2.69|1.29|2.69|1.29|2.69|1.29|2.69|1.29|0
1652793020000|2022-05-17 13:10:20|2.7|1.3|2.7|1.3|2.7|1.3|2.7|1.3|0
1652793030000|2022-05-17 13:10:30|2.72|1.32|2.71|1.31|2.72|1.32|2.71|1.31|0
1652793040000|2022-05-17 13:10:40|2.72|1.32|2.71|1.31|2.72|1.32|2.71|1.31|0
1652793050000|2022-05-17 13:10:50|2.72|1.32|2.72|1.32|2.72|1.32|2.72|1.32|0
1652793060000|2022-05-17 13:11:00|2.7|1.3|2.71|1.31|2.71|1.31|2.7|1.3|0
1652793070000|2022-05-17 13:11:10|2.72|1.32|2.72|1.32|2.72|1.32|2.72|1.32|0
1652793080000|2022-05-17 13:11:20|2.73|1.33|2.72|1.32|2.73|1.33|2.72|1.32|0
1652793090000|2022-05-17 13:11:30|2.73|1.33|2.72|1.32|2.73|1.33|2.72|1.32|0
1652793100000|2022-05-17 13:11:40|2.73|1.33|2.72|1.32|2.74|1.34|2.72|1.32|0
1652793110000|2022-05-17 13:11:50|2.73|1.33|2.72|1.32|2.73|1.33|2.72|1.32|0
1652793120000|2022-05-17 13:12:00|2.71|1.31|2.7|1.3|2.71|1.31|2.7|1.3|0
1652793130000|2022-05-17 13:12:10|2.71|1.31|2.7|1.3|2.71|1.31|2.7|1.3|0
1652793140000|2022-05-17 13:12:20|2.69|1.29|2.68|1.28|2.69|1.29|2.68|1.28|0
1652793150000|2022-05-17 13:12:30|2.69|1.29|2.69|1.29|2.69|1.29|2.69|1.29|0
1652793160000|2022-05-17 13:12:40|2.68|1.28|2.69|1.29|2.69|1.29|2.68|1.28|0
1652793170000|2022-05-17 13:12:50|2.7|1.3|2.68|1.28|2.7|1.3|2.68|1.28|0
1652793180000|2022-05-17 13:13:00|2.67|1.27|2.68|1.28|2.68|1.28|2.67|1.27|0
1652793200000|2022-05-17 13:13:20|2.67|1.27|2.67|1.27|2.67|1.27|2.66|1.26|0
1652793240000|2022-05-17 13:14:00|2.66|1.26|2.67|1.27|2.67|1.27|2.66|1.26|0
1652793260000|2022-05-17 13:14:20|2.66|1.26|2.67|1.27|2.67|1.27|2.66|1.26|0
1652793290000|2022-05-17 13:14:50|2.68|1.28|2.68|1.28|2.68|1.28|2.68|1.28|0
1652793320000|2022-05-17 13:15:20|2.67|1.27|2.67|1.27|2.67|1.27|2.67|1.27|0
1652793330000|2022-05-17 13:15:30|2.68|1.28|2.72|1.32|2.72|1.32|2.68|1.28|0
1652793340000|2022-05-17 13:15:40|2.7|1.3|2.72|1.32|2.72|1.32|2.7|1.3|0
1652793350000|2022-05-17 13:15:50|2.74|1.34|2.75|1.35|2.75|1.35|2.74|1.34|0
1652793360000|2022-05-17 13:16:00|2.76|1.36|2.75|1.35|2.77|1.37|2.75|1.35|0
1652793370000|2022-05-17 13:16:10|2.74|1.34|2.74|1.34|2.74|1.34|2.74|1.34|0
1652793380000|2022-05-17 13:16:20|2.73|1.33|2.7|1.3|2.73|1.33|2.7|1.3|0
1652793390000|2022-05-17 13:16:30|2.71|1.31|2.71|1.31|2.71|1.31|2.7|1.3|0
1652793400000|2022-05-17 13:16:40|2.7|1.3|2.7|1.3|2.7|1.3|2.7|1.3|0
1652793410000|2022-05-17 13:16:50|2.69|1.29|2.69|1.29|2.69|1.29|2.69|1.29|0
1652793420000|2022-05-17 13:17:00|2.68|1.28|2.67|1.27|2.68|1.28|2.67|1.27|0
1652793430000|2022-05-17 13:17:10|2.68|1.28|2.67|1.27|2.68|1.28|2.67|1.27|0
1652793440000|2022-05-17 13:17:20|2.66|1.26|2.63|1.23|2.66|1.26|2.63|1.23|0
1652793450000|2022-05-17 13:17:30|2.64|1.24|2.64|1.24|2.64|1.24|2.63|1.23|0
1652793470000|2022-05-17 13:17:50|2.65|1.25|2.64|1.24|2.65|1.25|2.64|1.24|0
1652793480000|2022-05-17 13:18:00|2.63|1.23|2.62|1.22|2.63|1.23|2.62|1.22|0
1652793490000|2022-05-17 13:18:10|2.63|1.23|2.63|1.23|2.64|1.24|2.63|1.23|0
1652793500000|2022-05-17 13:18:20|2.64|1.24|2.65|1.25|2.65|1.25|2.64|1.24|0
1652793510000|2022-05-17 13:18:30|2.66|1.26|2.65|1.25|2.66|1.26|2.65|1.25|0
1652793520000|2022-05-17 13:18:40|2.66|1.26|2.66|1.26|2.66|1.26|2.65|1.25|0
1652793530000|2022-05-17 13:18:50|2.65|1.25|2.65|1.25|2.65|1.25|2.65|1.25|0
1652793540000|2022-05-17 13:19:00|2.66|1.26|2.67|1.27|2.67|1.27|2.66|1.26|0
1652793550000|2022-05-17 13:19:10|2.68|1.28|2.66|1.26|2.68|1.28|2.66|1.26|0
1652793560000|2022-05-17 13:19:20|2.67|1.27|2.67|1.27|2.67|1.27|2.67|1.27|0
1652793580000|2022-05-17 13:19:40|2.66|1.26|2.67|1.27|2.67|1.27|2.65|1.25|0
1652793590000|2022-05-17 13:19:50|2.66|1.26|2.66|1.26|2.67|1.27|2.66|1.26|0
1652793600000|2022-05-17 13:20:00|2.67|1.27|2.66|1.26|2.68|1.28|2.66|1.26|0
1652793610000|2022-05-17 13:20:10|2.65|1.25|2.66|1.26|2.66|1.26|2.65|1.25|0
1652793630000|2022-05-17 13:20:30|2.65|1.25|2.65|1.25|2.65|1.25|2.65|1.25|0
1652793650000|2022-05-17 13:20:50|2.64|1.24|2.64|1.24|2.64|1.24|2.64|1.24|0
1652793660000|2022-05-17 13:21:00|2.65|1.25|2.65|1.25|2.65|1.25|2.65|1.25|0
1652793670000|2022-05-17 13:21:10|2.66|1.26|2.65|1.25|2.66|1.26|2.65|1.25|0
1652793700000|2022-05-17 13:21:40|2.66|1.26|2.65|1.25|2.66|1.26|2.65|1.25|0
1652793720000|2022-05-17 13:22:00|2.66|1.26|2.67|1.27|2.67|1.27|2.66|1.26|0
1652793730000|2022-05-17 13:22:10|2.68|1.28|2.67|1.27|2.68|1.28|2.67|1.27|0
1652793740000|2022-05-17 13:22:20|2.68|1.28|2.64|1.24|2.68|1.28|2.64|1.24|0
1652793750000|2022-05-17 13:22:30|2.65|1.25|2.65|1.25|2.65|1.25|2.65|1.25|0
1652793760000|2022-05-17 13:22:40|2.66|1.26|2.65|1.25|2.66|1.26|2.65|1.25|0
1652793770000|2022-05-17 13:22:50|2.63|1.23|2.63|1.23|2.64|1.24|2.63|1.23|0
1652793780000|2022-05-17 13:23:00|2.64|1.24|2.64|1.24|2.64|1.24|2.64|1.24|0
1652793790000|2022-05-17 13:23:10|2.63|1.23|2.63|1.23|2.64|1.24|2.63|1.23|0
1652793800000|2022-05-17 13:23:20|2.64|1.24|2.65|1.25|2.66|1.26|2.64|1.24|0
1652793810000|2022-05-17 13:23:30|2.66|1.26|2.65|1.25|2.66|1.26|2.65|1.25|0
1652793820000|2022-05-17 13:23:40|2.66|1.26|2.66|1.26|2.66|1.26|2.66|1.26|0
1652793830000|2022-05-17 13:23:50|2.67|1.27|2.67|1.27|2.67|1.27|2.67|1.27|0
1652793840000|2022-05-17 13:24:00|2.68|1.28|2.69|1.29|2.69|1.29|2.68|1.28|0
1652793850000|2022-05-17 13:24:10|2.68|1.28|2.67|1.27|2.68|1.28|2.67|1.27|0
1652793860000|2022-05-17 13:24:20|2.66|1.26|2.67|1.27|2.68|1.28|2.66|1.26|0
1652793870000|2022-05-17 13:24:30|2.68|1.28|2.67|1.27|2.68|1.28|2.67|1.27|0
1652793880000|2022-05-17 13:24:40|2.68|1.28|2.67|1.27|2.68|1.28|2.67|1.27|0
1652793890000|2022-05-17 13:24:50|2.68|1.28|2.66|1.26|2.68|1.28|2.66|1.26|0
1652793900000|2022-05-17 13:25:00|2.67|1.27|2.68|1.28|2.68|1.28|2.66|1.26|0
1652793910000|2022-05-17 13:25:10|2.69|1.29|2.68|1.28|2.69|1.29|2.68|1.28|0
1652793920000|2022-05-17 13:25:20|2.69|1.29|2.7|1.3|2.7|1.3|2.69|1.29|0
1652793930000|2022-05-17 13:25:30|2.69|1.29|2.68|1.28|2.7|1.3|2.68|1.28|0
1652793950000|2022-05-17 13:25:50|2.69|1.29|2.68|1.28|2.69|1.29|2.68|1.28|0
1652793960000|2022-05-17 13:26:00|2.69|1.29|2.71|1.31|2.71|1.31|2.69|1.29|0
1652793970000|2022-05-17 13:26:10|2.7|1.3|2.71|1.31|2.71|1.31|2.7|1.3|0
1652793980000|2022-05-17 13:26:20|2.7|1.3|2.7|1.3|2.7|1.3|2.69|1.29|0
1652793990000|2022-05-17 13:26:30|2.71|1.31|2.71|1.31|2.71|1.31|2.71|1.31|0
1652794000000|2022-05-17 13:26:40|2.72|1.32|2.72|1.32|2.72|1.32|2.71|1.31|0
1652794010000|2022-05-17 13:26:50|2.71|1.31|2.71|1.31|2.72|1.32|2.71|1.31|0
1652794020000|2022-05-17 13:27:00|2.7|1.3|2.7|1.3|2.7|1.3|2.7|1.3|0
1652794030000|2022-05-17 13:27:10|2.69|1.29|2.68|1.28|2.7|1.3|2.68|1.28|0
1652794040000|2022-05-17 13:27:20|2.66|1.26|2.65|1.25|2.66|1.26|2.64|1.24|0
1652794050000|2022-05-17 13:27:30|2.66|1.26|2.68|1.28|2.68|1.28|2.66|1.26|0
1652794060000|2022-05-17 13:27:40|2.69|1.29|2.68|1.28|2.69|1.29|2.67|1.27|0
1652794070000|2022-05-17 13:27:50|2.7|1.3|2.69|1.29|2.7|1.3|2.69|1.29|0
1652794080000|2022-05-17 13:28:00|2.7|1.3|2.7|1.3|2.71|1.31|2.7|1.3|0
1652794090000|2022-05-17 13:28:10|2.68|1.28|2.7|1.3|2.7|1.3|2.66|1.26|0
1652794100000|2022-05-17 13:28:20|2.69|1.29|2.68|1.28|2.69|1.29|2.68|1.28|0
1652794110000|2022-05-17 13:28:30|2.69|1.29|2.69|1.29|2.69|1.29|2.69|1.29|0
1652794120000|2022-05-17 13:28:40|2.68|1.28|2.69|1.29|2.69|1.29|2.68|1.28|0
1652794130000|2022-05-17 13:28:50|2.68|1.28|2.68|1.28|2.68|1.28|2.68|1.28|0
1652794140000|2022-05-17 13:29:00|2.67|1.27|2.67|1.27|2.67|1.27|2.67|1.27|0
1652794150000|2022-05-17 13:29:10|2.68|1.28|2.66|1.26|2.68|1.28|2.66|1.26|0
1652794170000|2022-05-17 13:29:30|2.68|1.28|2.69|1.29|2.69|1.29|2.68|1.28|0
1652794180000|2022-05-17 13:29:40|2.68|1.28|2.71|1.31|2.71|1.31|2.68|1.28|0
1652794190000|2022-05-17 13:29:50|2.69|1.29|2.71|1.31|2.71|1.31|2.69|1.29|0
1652794200000|2022-05-17 13:30:00|2.7|1.3|2.71|1.31|2.71|1.31|2.7|1.3|0
1652794210000|2022-05-17 13:30:10|2.69|1.29|2.71|1.31|2.71|1.31|2.69|1.29|0
1652794220000|2022-05-17 13:30:20|2.7|1.3|2.68|1.28|2.7|1.3|2.68|1.28|0
1652794230000|2022-05-17 13:30:30|2.66|1.26|2.64|1.24|2.67|1.27|2.64|1.24|0
1652794240000|2022-05-17 13:30:40|2.66|1.26|2.63|1.23|2.66|1.26|2.63|1.23|0
1652794260000|2022-05-17 13:31:00|2.64|1.24|2.59|1.19|2.66|1.26|2.59|1.19|0
1652794270000|2022-05-17 13:31:10|2.56|1.16|2.55|1.15|2.56|1.16|2.55|1.15|0
1652794280000|2022-05-17 13:31:20|2.53|1.13|2.55|1.15|2.55|1.15|2.52|1.12|0
1652794290000|2022-05-17 13:31:30|2.56|1.16|2.51|1.11|2.56|1.16|2.51|1.11|0
1652794300000|2022-05-17 13:31:40|2.55|1.15|2.51|1.11|2.55|1.15|2.51|1.11|0
1652794310000|2022-05-17 13:31:50|2.52|1.12|2.49|1.09|2.52|1.12|2.48|1.08|0
1652794320000|2022-05-17 13:32:00|2.52|1.12|2.5|1.1|2.53|1.13|2.5|1.1|0
1652794330000|2022-05-17 13:32:10|2.49|1.09|2.46|1.06|2.49|1.09|2.46|1.06|0
1652794340000|2022-05-17 13:32:20|2.49|1.09|2.51|1.11|2.51|1.11|2.49|1.09|0
1652794350000|2022-05-17 13:32:30|2.48|1.08|2.49|1.09|2.49|1.09|2.47|1.07|0
1652794360000|2022-05-17 13:32:40|2.48|1.08|2.48|1.08|2.48|1.08|2.46|1.06|0
1652794370000|2022-05-17 13:32:50|2.47|1.07|2.48|1.08|2.48|1.08|2.47|1.07|0
1652794380000|2022-05-17 13:33:00|2.5|1.1|2.59|1.19|2.59|1.19|2.5|1.1|0
1652794390000|2022-05-17 13:33:10|2.58|1.18|2.58|1.18|2.59|1.19|2.58|1.18|0
1652794410000|2022-05-17 13:33:30|2.59|1.19|2.58|1.18|2.59|1.19|2.58|1.18|0
1652794420000|2022-05-17 13:33:40|2.59|1.19|2.59|1.19|2.59|1.19|2.57|1.17|0
1652794440000|2022-05-17 13:34:00|2.58|1.18|2.55|1.15|2.58|1.18|2.55|1.15|0
1652794450000|2022-05-17 13:34:10|2.52|1.12|2.58|1.18|2.58|1.18|2.52|1.12|0
1652794460000|2022-05-17 13:34:20|2.59|1.19|2.58|1.18|2.59|1.19|2.58|1.18|0
1652794470000|2022-05-17 13:34:30|2.57|1.17|2.59|1.19|2.59|1.19|2.57|1.17|0
1652794480000|2022-05-17 13:34:40|2.58|1.18|2.58|1.18|2.59|1.19|2.58|1.18|0
1652794490000|2022-05-17 13:34:50|2.59|1.19|2.59|1.19|2.59|1.19|2.59|1.19|0
1652794500000|2022-05-17 13:35:00|2.58|1.18|2.57|1.17|2.58|1.18|2.57|1.17|0
1652794510000|2022-05-17 13:35:10|2.58|1.18|2.55|1.15|2.58|1.18|2.55|1.15|0
1652794520000|2022-05-17 13:35:20|2.56|1.16|2.48|1.08|2.56|1.16|2.48|1.08|0
1652794530000|2022-05-17 13:35:30|2.49|1.09|2.5|1.1|2.5|1.1|2.49|1.09|0
1652794540000|2022-05-17 13:35:40|2.53|1.13|2.57|1.17|2.57|1.17|2.53|1.13|0
1652794550000|2022-05-17 13:35:50|2.5|1.1|2.45|1.05|2.5|1.1|2.45|1.05|0
1652794560000|2022-05-17 13:36:00|2.42|1.02|2.39|0.99|2.42|1.02|2.39|0.99|0
1652794570000|2022-05-17 13:36:10|2.38|0.98|2.43|1.03|2.43|1.03|2.38|0.98|0
1652794580000|2022-05-17 13:36:20|2.41|1.01|2.41|1.01|2.43|1.03|2.41|1.01|0
1652794590000|2022-05-17 13:36:30|2.42|1.02|2.43|1.03|2.43|1.03|2.41|1.01|0
1652794600000|2022-05-17 13:36:40|2.46|1.06|2.5|1.1|2.5|1.1|2.46|1.06|0
1652794610000|2022-05-17 13:36:50|2.52|1.12|2.52|1.12|2.53|1.13|2.51|1.11|0
1652794620000|2022-05-17 13:37:00|2.48|1.08|2.52|1.12|2.52|1.12|2.47|1.07|0
1652794630000|2022-05-17 13:37:10|2.53|1.13|2.52|1.12|2.55|1.15|2.52|1.12|0
1652794640000|2022-05-17 13:37:20|2.51|1.11|2.47|1.07|2.51|1.11|2.47|1.07|0
1652794650000|2022-05-17 13:37:30|2.44|1.04|2.44|1.04|2.45|1.05|2.44|1.04|0
1652794660000|2022-05-17 13:37:40|2.43|1.03|2.45|1.05|2.45|1.05|2.43|1.03|0
1652794670000|2022-05-17 13:37:50|2.46|1.06|2.47|1.07|2.47|1.07|2.46|1.06|0
1652794680000|2022-05-17 13:38:00|2.49|1.09|2.43|1.03|2.49|1.09|2.43|1.03|0
1652794690000|2022-05-17 13:38:10|2.42|1.02|2.44|1.04|2.44|1.04|2.42|1.02|0
1652794700000|2022-05-17 13:38:20|2.45|1.05|2.46|1.06|2.46|1.06|2.45|1.05|0
1652794710000|2022-05-17 13:38:30|2.47|1.07|2.44|1.04|2.47|1.07|2.44|1.04|0
1652794720000|2022-05-17 13:38:40|2.41|1.01|2.44|1.04|2.45|1.05|2.41|1.01|0
1652794730000|2022-05-17 13:38:50|2.45|1.05|2.47|1.07|2.47|1.07|2.45|1.05|0
1652794740000|2022-05-17 13:39:00|2.48|1.08|2.52|1.12|2.53|1.13|2.48|1.08|0
1652794750000|2022-05-17 13:39:10|2.51|1.11|2.5|1.1|2.51|1.11|2.5|1.1|0
1652794760000|2022-05-17 13:39:20|2.51|1.11|2.49|1.09|2.51|1.11|2.49|1.09|0
1652794770000|2022-05-17 13:39:30|2.48|1.08|2.47|1.07|2.48|1.08|2.47|1.07|0
1652794780000|2022-05-17 13:39:40|2.48|1.08|2.43|1.03|2.48|1.08|2.43|1.03|0
1652794790000|2022-05-17 13:39:50|2.42|1.02|2.44|1.04|2.44|1.04|2.42|1.02|0
1652794800000|2022-05-17 13:40:00|2.51|1.11|2.5|1.1|2.53|1.13|2.5|1.1|0
1652794810000|2022-05-17 13:40:10|2.51|1.11|2.51|1.11|2.51|1.11|2.5|1.1|0
1652794820000|2022-05-17 13:40:20|2.54|1.14|2.52|1.12|2.54|1.14|2.52|1.12|0
1652794830000|2022-05-17 13:40:30|2.51|1.11|2.49|1.09|2.51|1.11|2.49|1.09|0
1652794840000|2022-05-17 13:40:40|2.5|1.1|2.53|1.13|2.53|1.13|2.5|1.1|0
1652794850000|2022-05-17 13:40:50|2.52|1.12|2.5|1.1|2.52|1.12|2.49|1.09|0
1652794860000|2022-05-17 13:41:00|2.49|1.09|2.51|1.11|2.53|1.13|2.49|1.09|0
1652794870000|2022-05-17 13:41:10|2.5|1.1|2.47|1.07|2.5|1.1|2.47|1.07|0
1652794880000|2022-05-17 13:41:20|2.46|1.06|2.41|1.01|2.46|1.06|2.41|1.01|0
1652794890000|2022-05-17 13:41:30|2.4|1|2.44|1.04|2.46|1.06|2.4|1|0
1652794900000|2022-05-17 13:41:40|2.48|1.08|2.49|1.09|2.5|1.1|2.48|1.08|0
1652794910000|2022-05-17 13:41:50|2.47|1.07|2.45|1.05|2.47|1.07|2.45|1.05|0
1652794920000|2022-05-17 13:42:00|2.46|1.06|2.48|1.08|2.49|1.09|2.46|1.06|0
1652794930000|2022-05-17 13:42:10|2.45|1.05|2.5|1.1|2.5|1.1|2.45|1.05|0
1652794940000|2022-05-17 13:42:20|2.52|1.12|2.53|1.13|2.53|1.13|2.52|1.12|0
1652794950000|2022-05-17 13:42:30|2.52|1.12|2.51|1.11|2.52|1.12|2.49|1.09|0
1652794960000|2022-05-17 13:42:40|2.5|1.1|2.5|1.1|2.51|1.11|2.5|1.1|0
1652794970000|2022-05-17 13:42:50|2.49|1.09|2.52|1.12|2.52|1.12|2.49|1.09|0
1652794980000|2022-05-17 13:43:00|2.53|1.13|2.51|1.11|2.53|1.13|2.51|1.11|0
1652794990000|2022-05-17 13:43:10|2.5|1.1|2.52|1.12|2.52|1.12|2.49|1.09|0
1652795000000|2022-05-17 13:43:20|2.51|1.11|2.6|1.2|2.6|1.2|2.51|1.11|0
1652795010000|2022-05-17 13:43:30|2.61|1.21|2.59|1.19|2.61|1.21|2.59|1.19|0
1652795020000|2022-05-17 13:43:40|2.57|1.17|2.59|1.19|2.59|1.19|2.57|1.17|0
1652795030000|2022-05-17 13:43:50|2.56|1.16|2.61|1.21|2.61|1.21|2.56|1.16|0
1652795040000|2022-05-17 13:44:00|2.59|1.19|2.6|1.2|2.6|1.2|2.59|1.19|0
1652795050000|2022-05-17 13:44:10|2.58|1.18|2.59|1.19|2.59|1.19|2.57|1.17|0
1652795060000|2022-05-17 13:44:20|2.58|1.18|2.54|1.14|2.58|1.18|2.54|1.14|0
1652795070000|2022-05-17 13:44:30|2.53|1.13|2.45|1.05|2.56|1.16|2.45|1.05|0
1652795080000|2022-05-17 13:44:40|2.43|1.03|2.47|1.07|2.47|1.07|2.43|1.03|0
1652795090000|2022-05-17 13:44:50|2.48|1.08|2.49|1.09|2.5|1.1|2.48|1.08|0
1652795100000|2022-05-17 13:45:00|2.51|1.11|2.56|1.16|2.57|1.17|2.51|1.11|0
1652795110000|2022-05-17 13:45:10|2.54|1.14|2.49|1.09|2.55|1.15|2.49|1.09|0
1652795120000|2022-05-17 13:45:20|2.51|1.11|2.48|1.08|2.51|1.11|2.48|1.08|0
1652795130000|2022-05-17 13:45:30|2.47|1.07|2.48|1.08|2.48|1.08|2.47|1.07|0
1652795140000|2022-05-17 13:45:40|2.47|1.07|2.46|1.06|2.47|1.07|2.46|1.06|0
1652795150000|2022-05-17 13:45:50|2.47|1.07|2.5|1.1|2.5|1.1|2.47|1.07|0
1652795160000|2022-05-17 13:46:00|2.51|1.11|2.47|1.07|2.51|1.11|2.47|1.07|0
1652795170000|2022-05-17 13:46:10|2.48|1.08|2.48|1.08|2.48|1.08|2.46|1.06|0
1652795180000|2022-05-17 13:46:20|2.47|1.07|2.48|1.08|2.48|1.08|2.47|1.07|0
1652795190000|2022-05-17 13:46:30|2.46|1.06|2.44|1.04|2.46|1.06|2.43|1.03|0
1652795200000|2022-05-17 13:46:40|2.46|1.06|2.46|1.06|2.46|1.06|2.45|1.05|0
1652795210000|2022-05-17 13:46:50|2.45|1.05|2.47|1.07|2.47|1.07|2.45|1.05|0
1652795220000|2022-05-17 13:47:00|2.48|1.08|2.5|1.1|2.5|1.1|2.48|1.08|0
1652795230000|2022-05-17 13:47:10|2.51|1.11|2.5|1.1|2.51|1.11|2.49|1.09|0
1652795240000|2022-05-17 13:47:20|2.47|1.07|2.44|1.04|2.47|1.07|2.44|1.04|0
1652795250000|2022-05-17 13:47:30|2.47|1.07|2.43|1.03|2.47|1.07|2.43|1.03|0
1652795260000|2022-05-17 13:47:40|2.38|0.98|2.38|0.98|2.38|0.98|2.37|0.97|0
1652795270000|2022-05-17 13:47:50|2.35|0.95|2.35|0.95|2.38|0.98|2.35|0.95|0
1652795280000|2022-05-17 13:48:00|2.33|0.93|2.35|0.95|2.35|0.95|2.33|0.93|0
1652795290000|2022-05-17 13:48:10|2.33|0.93|2.36|0.96|2.36|0.96|2.33|0.93|0
1652795300000|2022-05-17 13:48:20|2.37|0.97|2.38|0.98|2.38|0.98|2.37|0.97|0
1652795310000|2022-05-17 13:48:30|2.4|1|2.41|1.01|2.41|1.01|2.39|0.99|0
1652795320000|2022-05-17 13:48:40|2.43|1.03|2.4|1|2.43|1.03|2.4|1|0
1652795330000|2022-05-17 13:48:50|2.41|1.01|2.41|1.01|2.41|1.01|2.41|1.01|0
1652795340000|2022-05-17 13:49:00|2.42|1.02|2.41|1.01|2.44|1.04|2.41|1.01|0
1652795350000|2022-05-17 13:49:10|2.39|0.99|2.41|1.01|2.41|1.01|2.39|0.99|0
1652795360000|2022-05-17 13:49:20|2.4|1|2.38|0.98|2.4|1|2.38|0.98|0
1652795370000|2022-05-17 13:49:30|2.37|0.97|2.37|0.97|2.37|0.97|2.37|0.97|0
1652795380000|2022-05-17 13:49:40|2.36|0.96|2.35|0.95|2.36|0.96|2.34|0.94|0
1652795390000|2022-05-17 13:49:50|2.34|0.94|2.31|0.91|2.34|0.94|2.31|0.91|0
1652795400000|2022-05-17 13:50:00|2.32|0.92|2.33|0.93|2.33|0.93|2.32|0.92|0
1652795410000|2022-05-17 13:50:10|2.34|0.94|2.36|0.96|2.36|0.96|2.34|0.94|0
1652795420000|2022-05-17 13:50:20|2.4|1|2.4|1|2.4|1|2.39|0.99|0
1652795430000|2022-05-17 13:50:30|2.39|0.99|2.36|0.96|2.39|0.99|2.36|0.96|0
1652795440000|2022-05-17 13:50:40|2.37|0.97|2.39|0.99|2.39|0.99|2.37|0.97|0
1652795450000|2022-05-17 13:50:50|2.38|0.98|2.37|0.97|2.39|0.99|2.37|0.97|0
1652795460000|2022-05-17 13:51:00|2.36|0.96|2.38|0.98|2.39|0.99|2.35|0.95|0
1652795470000|2022-05-17 13:51:10|2.4|1|2.4|1|2.4|1|2.39|0.99|0
1652795480000|2022-05-17 13:51:20|2.41|1.01|2.41|1.01|2.41|1.01|2.41|1.01|0
1652795490000|2022-05-17 13:51:30|2.42|1.02|2.45|1.05|2.45|1.05|2.42|1.02|0
1652795500000|2022-05-17 13:51:40|2.44|1.04|2.42|1.02|2.44|1.04|2.42|1.02|0
1652795510000|2022-05-17 13:51:50|2.44|1.04|2.42|1.02|2.44|1.04|2.42|1.02|0
1652795520000|2022-05-17 13:52:00|2.41|1.01|2.36|0.96|2.41|1.01|2.36|0.96|0
1652795530000|2022-05-17 13:52:10|2.33|0.93|2.32|0.92|2.33|0.93|2.32|0.92|0
1652795540000|2022-05-17 13:52:20|2.3|0.9|2.33|0.93|2.33|0.93|2.3|0.9|0
1652795550000|2022-05-17 13:52:30|2.32|0.92|2.33|0.93|2.33|0.93|2.32|0.92|0
1652795560000|2022-05-17 13:52:40|2.35|0.95|2.34|0.94|2.35|0.95|2.34|0.94|0
1652795570000|2022-05-17 13:52:50|2.35|0.95|2.35|0.95|2.36|0.96|2.35|0.95|0
1652795580000|2022-05-17 13:53:00|2.34|0.94|2.35|0.95|2.35|0.95|2.34|0.94|0
1652795590000|2022-05-17 13:53:10|2.34|0.94|2.38|0.98|2.38|0.98|2.34|0.94|0
1652795600000|2022-05-17 13:53:20|2.35|0.95|2.32|0.92|2.35|0.95|2.32|0.92|0
1652795610000|2022-05-17 13:53:30|2.33|0.93|2.35|0.95|2.35|0.95|2.33|0.93|0
1652795620000|2022-05-17 13:53:40|2.36|0.96|2.35|0.95|2.36|0.96|2.35|0.95|0
1652795630000|2022-05-17 13:53:50|2.33|0.93|2.33|0.93|2.34|0.94|2.32|0.92|0
1652795640000|2022-05-17 13:54:00|2.35|0.95|2.32|0.92|2.35|0.95|2.32|0.92|0
1652795650000|2022-05-17 13:54:10|2.3|0.9|2.26|0.86|2.3|0.9|2.26|0.86|0
1652795660000|2022-05-17 13:54:20|2.28|0.88|2.27|0.87|2.28|0.88|2.27|0.87|0
1652795670000|2022-05-17 13:54:30|2.26|0.86|2.27|0.87|2.27|0.87|2.25|0.85|0
1652795680000|2022-05-17 13:54:40|2.29|0.89|2.26|0.86|2.29|0.89|2.26|0.86|0
1652795690000|2022-05-17 13:54:50|2.27|0.87|2.26|0.86|2.27|0.87|2.26|0.86|0
1652795700000|2022-05-17 13:55:00|2.27|0.87|2.27|0.87|2.28|0.88|2.27|0.87|0
1652795710000|2022-05-17 13:55:10|2.28|0.88|2.28|0.88|2.28|0.88|2.28|0.88|0
1652795720000|2022-05-17 13:55:20|2.21|0.81|2.25|0.85|2.25|0.85|2.21|0.81|0
1652795730000|2022-05-17 13:55:30|2.26|0.86|2.27|0.87|2.27|0.87|2.26|0.86|0
1652795740000|2022-05-17 13:55:40|2.28|0.88|2.3|0.9|2.3|0.9|2.28|0.88|0
1652795750000|2022-05-17 13:55:50|2.33|0.93|2.3|0.9|2.33|0.93|2.3|0.9|0
1652795760000|2022-05-17 13:56:00|2.28|0.88|2.28|0.88|2.28|0.88|2.27|0.87|0
1652795770000|2022-05-17 13:56:10|2.29|0.89|2.31|0.91|2.31|0.91|2.29|0.89|0
1652795780000|2022-05-17 13:56:20|2.32|0.92|2.35|0.95|2.36|0.96|2.32|0.92|0
1652795790000|2022-05-17 13:56:30|2.36|0.96|2.36|0.96|2.36|0.96|2.35|0.95|0
1652795800000|2022-05-17 13:56:40|2.34|0.94|2.38|0.98|2.38|0.98|2.34|0.94|0
1652795810000|2022-05-17 13:56:50|2.39|0.99|2.35|0.95|2.39|0.99|2.35|0.95|0
1652795820000|2022-05-17 13:57:00|2.34|0.94|2.33|0.93|2.34|0.94|2.33|0.93|0
1652795830000|2022-05-17 13:57:10|2.31|0.91|2.35|0.95|2.35|0.95|2.31|0.91|0
1652795840000|2022-05-17 13:57:20|2.34|0.94|2.33|0.93|2.34|0.94|2.33|0.93|0
1652795850000|2022-05-17 13:57:30|2.32|0.92|2.31|0.91|2.32|0.92|2.31|0.91|0
1652795860000|2022-05-17 13:57:40|2.33|0.93|2.33|0.93|2.33|0.93|2.32|0.92|0
1652795870000|2022-05-17 13:57:50|2.34|0.94|2.35|0.95|2.35|0.95|2.34|0.94|0
1652795880000|2022-05-17 13:58:00|2.38|0.98|2.37|0.97|2.38|0.98|2.37|0.97|0
1652795890000|2022-05-17 13:58:10|2.36|0.96|2.37|0.97|2.37|0.97|2.36|0.96|0
1652795900000|2022-05-17 13:58:20|2.36|0.96|2.35|0.95|2.36|0.96|2.35|0.95|0
1652795910000|2022-05-17 13:58:30|2.34|0.94|2.35|0.95|2.35|0.95|2.34|0.94|0
1652795920000|2022-05-17 13:58:40|2.33|0.93|2.31|0.91|2.33|0.93|2.31|0.91|0
1652795930000|2022-05-17 13:58:50|2.33|0.93|2.33|0.93|2.33|0.93|2.32|0.92|0
1652795940000|2022-05-17 13:59:00|2.32|0.92|2.3|0.9|2.32|0.92|2.3|0.9|0
1652795950000|2022-05-17 13:59:10|2.29|0.89|2.33|0.93|2.33|0.93|2.29|0.89|0
1652795960000|2022-05-17 13:59:20|2.34|0.94|2.33|0.93|2.34|0.94|2.31|0.91|0
1652795970000|2022-05-17 13:59:30|2.34|0.94|2.35|0.95|2.36|0.96|2.34|0.94|0
1652795980000|2022-05-17 13:59:40|2.36|0.96|2.37|0.97|2.37|0.97|2.36|0.96|0
1652795990000|2022-05-17 13:59:50|2.38|0.98|2.38|0.98|2.38|0.98|2.36|0.96|0
1652796000000|2022-05-17 14:00:00|2.39|0.99|2.43|1.03|2.43|1.03|2.39|0.99|0
1652796010000|2022-05-17 14:00:10|2.41|1.01|2.41|1.01|2.42|1.02|2.41|1.01|0
1652796020000|2022-05-17 14:00:20|2.4|1|2.44|1.04|2.44|1.04|2.4|1|0
1652796030000|2022-05-17 14:00:30|2.46|1.06|2.47|1.07|2.47|1.07|2.46|1.06|0
1652796040000|2022-05-17 14:00:40|2.48|1.08|2.45|1.05|2.48|1.08|2.45|1.05|0
1652796050000|2022-05-17 14:00:50|2.47|1.07|2.46|1.06|2.47|1.07|2.45|1.05|0
1652796060000|2022-05-17 14:01:00|2.49|1.09|2.48|1.08|2.5|1.1|2.48|1.08|0
1652796070000|2022-05-17 14:01:10|2.49|1.09|2.49|1.09|2.49|1.09|2.48|1.08|0
1652796080000|2022-05-17 14:01:20|2.47|1.07|2.51|1.11|2.51|1.11|2.47|1.07|0
1652796090000|2022-05-17 14:01:30|2.5|1.1|2.51|1.11|2.52|1.12|2.5|1.1|0
1652796100000|2022-05-17 14:01:40|2.5|1.1|2.48|1.08|2.5|1.1|2.48|1.08|0
1652796110000|2022-05-17 14:01:50|2.49|1.09|2.48|1.08|2.49|1.09|2.47|1.07|0
1652796120000|2022-05-17 14:02:00|2.46|1.06|2.46|1.06|2.46|1.06|2.44|1.04|0
1652796130000|2022-05-17 14:02:10|2.5|1.1|2.49|1.09|2.5|1.1|2.48|1.08|0
1652796140000|2022-05-17 14:02:20|2.46|1.06|2.48|1.08|2.48|1.08|2.46|1.06|0
1652796150000|2022-05-17 14:02:30|2.49|1.09|2.54|1.14|2.54|1.14|2.49|1.09|0
1652796160000|2022-05-17 14:02:40|2.52|1.12|2.52|1.12|2.52|1.12|2.52|1.12|0
1652796180000|2022-05-17 14:03:00|2.54|1.14|2.55|1.15|2.55|1.15|2.54|1.14|0
1652796190000|2022-05-17 14:03:10|2.51|1.11|2.49|1.09|2.52|1.12|2.49|1.09|0
1652796200000|2022-05-17 14:03:20|2.48|1.08|2.5|1.1|2.5|1.1|2.48|1.08|0
1652796210000|2022-05-17 14:03:30|2.49|1.09|2.51|1.11|2.51|1.11|2.48|1.08|0
1652796220000|2022-05-17 14:03:40|2.53|1.13|2.52|1.12|2.53|1.13|2.52|1.12|0
1652796230000|2022-05-17 14:03:50|2.51|1.11|2.45|1.05|2.51|1.11|2.45|1.05|0
1652796240000|2022-05-17 14:04:00|2.46|1.06|2.5|1.1|2.5|1.1|2.46|1.06|0
1652796250000|2022-05-17 14:04:10|2.53|1.13|2.56|1.16|2.56|1.16|2.53|1.13|0
1652796260000|2022-05-17 14:04:20|2.57|1.17|2.6|1.2|2.6|1.2|2.57|1.17|0
1652796270000|2022-05-17 14:04:30|2.58|1.18|2.54|1.14|2.59|1.19|2.54|1.14|0
1652796280000|2022-05-17 14:04:40|2.55|1.15|2.57|1.17|2.58|1.18|2.55|1.15|0
1652796290000|2022-05-17 14:04:50|2.55|1.15|2.54|1.14|2.56|1.16|2.54|1.14|0
1652796300000|2022-05-17 14:05:00|2.55|1.15|2.57|1.17|2.58|1.18|2.55|1.15|0
1652796310000|2022-05-17 14:05:10|2.56|1.16|2.54|1.14|2.56|1.16|2.54|1.14|0
1652796320000|2022-05-17 14:05:20|2.53|1.13|2.51|1.11|2.53|1.13|2.51|1.11|0
1652796330000|2022-05-17 14:05:30|2.53|1.13|2.54|1.14|2.55|1.15|2.53|1.13|0
1652796340000|2022-05-17 14:05:40|2.52|1.12|2.5|1.1|2.52|1.12|2.49|1.09|0
1652796350000|2022-05-17 14:05:50|2.51|1.11|2.52|1.12|2.54|1.14|2.51|1.11|0
1652796360000|2022-05-17 14:06:00|2.51|1.11|2.51|1.11|2.52|1.12|2.51|1.11|0
1652796370000|2022-05-17 14:06:10|2.5|1.1|2.49|1.09|2.5|1.1|2.49|1.09|0
1652796380000|2022-05-17 14:06:20|2.5|1.1|2.48|1.08|2.5|1.1|2.48|1.08|0
1652796390000|2022-05-17 14:06:30|2.49|1.09|2.48|1.08|2.49|1.09|2.48|1.08|0
1652796400000|2022-05-17 14:06:40|2.49|1.09|2.47|1.07|2.49|1.09|2.47|1.07|0
1652796410000|2022-05-17 14:06:50|2.46|1.06|2.43|1.03|2.46|1.06|2.42|1.02|0
1652796420000|2022-05-17 14:07:00|2.44|1.04|2.44|1.04|2.45|1.05|2.44|1.04|0
1652796430000|2022-05-17 14:07:10|2.41|1.01|2.4|1|2.41|1.01|2.4|1|0
1652796440000|2022-05-17 14:07:20|2.38|0.98|2.36|0.96|2.38|0.98|2.36|0.96|0
1652796450000|2022-05-17 14:07:30|2.32|0.92|2.33|0.93|2.33|0.93|2.32|0.92|0
1652796460000|2022-05-17 14:07:40|2.35|0.95|2.4|1|2.4|1|2.35|0.95|0
1652796470000|2022-05-17 14:07:50|2.39|0.99|2.39|0.99|2.39|0.99|2.38|0.98|0
1652796480000|2022-05-17 14:08:00|2.4|1|2.39|0.99|2.4|1|2.39|0.99|0
1652796490000|2022-05-17 14:08:10|2.38|0.98|2.36|0.96|2.38|0.98|2.35|0.95|0
1652796500000|2022-05-17 14:08:20|2.37|0.97|2.38|0.98|2.38|0.98|2.37|0.97|0
1652796510000|2022-05-17 14:08:30|2.4|1|2.39|0.99|2.4|1|2.38|0.98|0
1652796520000|2022-05-17 14:08:40|2.4|1|2.38|0.98|2.4|1|2.38|0.98|0
1652796530000|2022-05-17 14:08:50|2.4|1|2.38|0.98|2.4|1|2.38|0.98|0
1652796540000|2022-05-17 14:09:00|2.36|0.96|2.35|0.95|2.36|0.96|2.35|0.95|0
1652796550000|2022-05-17 14:09:10|2.36|0.96|2.31|0.91|2.36|0.96|2.31|0.91|0
1652796560000|2022-05-17 14:09:20|2.32|0.92|2.3|0.9|2.32|0.92|2.3|0.9|0
1652796570000|2022-05-17 14:09:30|2.31|0.91|2.34|0.94|2.34|0.94|2.31|0.91|0
1652796580000|2022-05-17 14:09:40|2.33|0.93|2.35|0.95|2.35|0.95|2.33|0.93|0
1652796590000|2022-05-17 14:09:50|2.34|0.94|2.31|0.91|2.34|0.94|2.31|0.91|0
1652796600000|2022-05-17 14:10:00|2.32|0.92|2.32|0.92|2.32|0.92|2.31|0.91|0
1652796610000|2022-05-17 14:10:10|2.3|0.9|2.27|0.87|2.3|0.9|2.27|0.87|0
1652796630000|2022-05-17 14:10:30|2.28|0.88|2.29|0.89|2.29|0.89|2.28|0.88|0
1652796640000|2022-05-17 14:10:40|2.27|0.87|2.26|0.86|2.27|0.87|2.26|0.86|0
1652796650000|2022-05-17 14:10:50|2.27|0.87|2.27|0.87|2.27|0.87|2.27|0.87|0
1652796660000|2022-05-17 14:11:00|2.26|0.86|2.26|0.86|2.26|0.86|2.26|0.86|0
1652796670000|2022-05-17 14:11:10|2.25|0.85|2.25|0.85|2.25|0.85|2.25|0.85|0
1652796680000|2022-05-17 14:11:20|2.26|0.86|2.26|0.86|2.26|0.86|2.25|0.85|0
1652796690000|2022-05-17 14:11:30|2.27|0.87|2.25|0.85|2.27|0.87|2.25|0.85|0
1652796700000|2022-05-17 14:11:40|2.26|0.86|2.27|0.87|2.27|0.87|2.26|0.86|0
1652796710000|2022-05-17 14:11:50|2.26|0.86|2.26|0.86|2.26|0.86|2.26|0.86|0
1652796720000|2022-05-17 14:12:00|2.27|0.87|2.29|0.89|2.29|0.89|2.27|0.87|0
1652796730000|2022-05-17 14:12:10|2.31|0.91|2.32|0.92|2.32|0.92|2.3|0.9|0
1652796740000|2022-05-17 14:12:20|2.31|0.91|2.27|0.87|2.31|0.91|2.26|0.86|0
1652796750000|2022-05-17 14:12:30|2.26|0.86|2.28|0.88|2.28|0.88|2.26|0.86|0
1652796760000|2022-05-17 14:12:40|2.27|0.87|2.28|0.88|2.29|0.89|2.27|0.87|0
1652796770000|2022-05-17 14:12:50|2.27|0.87|2.29|0.89|2.29|0.89|2.27|0.87|0
1652796780000|2022-05-17 14:13:00|2.3|0.9|2.29|0.89|2.3|0.9|2.29|0.89|0
1652796790000|2022-05-17 14:13:10|2.31|0.91|2.33|0.93|2.33|0.93|2.31|0.91|0
1652796800000|2022-05-17 14:13:20|2.34|0.94|2.31|0.91|2.34|0.94|2.3|0.9|0
1652796810000|2022-05-17 14:13:30|2.3|0.9|2.29|0.89|2.31|0.91|2.29|0.89|0
1652796820000|2022-05-17 14:13:40|2.3|0.9|2.3|0.9|2.3|0.9|2.29|0.89|0
1652796830000|2022-05-17 14:13:50|2.29|0.89|2.3|0.9|2.3|0.9|2.29|0.89|0
1652796840000|2022-05-17 14:14:00|2.32|0.92|2.31|0.91|2.33|0.93|2.31|0.91|0
1652796850000|2022-05-17 14:14:10|2.32|0.92|2.35|0.95|2.35|0.95|2.32|0.92|0
1652796860000|2022-05-17 14:14:20|2.33|0.93|2.31|0.91|2.33|0.93|2.31|0.91|0
1652796870000|2022-05-17 14:14:30|2.33|0.93|2.35|0.95|2.35|0.95|2.33|0.93|0
1652796880000|2022-05-17 14:14:40|2.34|0.94|2.36|0.96|2.36|0.96|2.34|0.94|0
1652796890000|2022-05-17 14:14:50|2.37|0.97|2.36|0.96|2.37|0.97|2.36|0.96|0
1652796900000|2022-05-17 14:15:00|2.37|0.97|2.4|1|2.4|1|2.37|0.97|0
1652796910000|2022-05-17 14:15:10|2.39|0.99|2.37|0.97|2.39|0.99|2.37|0.97|0
1652796920000|2022-05-17 14:15:20|2.38|0.98|2.4|1|2.4|1|2.38|0.98|0
1652796930000|2022-05-17 14:15:30|2.39|0.99|2.37|0.97|2.39|0.99|2.37|0.97|0
1652796940000|2022-05-17 14:15:40|2.36|0.96|2.35|0.95|2.37|0.97|2.35|0.95|0
1652796950000|2022-05-17 14:15:50|2.34|0.94|2.35|0.95|2.35|0.95|2.33|0.93|0
1652796960000|2022-05-17 14:16:00|2.36|0.96|2.36|0.96|2.36|0.96|2.36|0.96|0
1652796970000|2022-05-17 14:16:10|2.35|0.95|2.35|0.95|2.35|0.95|2.35|0.95|0
1652796980000|2022-05-17 14:16:20|2.36|0.96|2.38|0.98|2.38|0.98|2.36|0.96|0
1652796990000|2022-05-17 14:16:30|2.39|0.99|2.39|0.99|2.39|0.99|2.38|0.98|0
1652797000000|2022-05-17 14:16:40|2.41|1.01|2.41|1.01|2.42|1.02|2.41|1.01|0
1652797010000|2022-05-17 14:16:50|2.39|0.99|2.38|0.98|2.39|0.99|2.38|0.98|0
1652797020000|2022-05-17 14:17:00|2.37|0.97|2.36|0.96|2.37|0.97|2.36|0.96|0
1652797030000|2022-05-17 14:17:10|2.35|0.95|2.38|0.98|2.38|0.98|2.35|0.95|0
1652797040000|2022-05-17 14:17:20|2.41|1.01|2.42|1.02|2.42|1.02|2.41|1.01|0
1652797050000|2022-05-17 14:17:30|2.37|0.97|2.58|1.18|2.58|1.18|2.37|0.97|0
1652797060000|2022-05-17 14:17:40|2.6|1.2|2.6|1.2|2.6|1.2|2.6|1.2|0
1652797070000|2022-05-17 14:17:50|2.59|1.19|2.63|1.23|2.63|1.23|2.59|1.19|0
1652797080000|2022-05-17 14:18:00|2.62|1.22|2.59|1.19|2.62|1.22|2.59|1.19|0
1652797090000|2022-05-17 14:18:10|2.6|1.2|2.61|1.21|2.61|1.21|2.59|1.19|0
1652797100000|2022-05-17 14:18:20|2.6|1.2|2.61|1.21|2.61|1.21|2.59|1.19|0
1652797110000|2022-05-17 14:18:30|2.62|1.22|2.62|1.22|2.62|1.22|2.61|1.21|0
1652797120000|2022-05-17 14:18:40|2.63|1.23|2.62|1.22|2.63|1.23|2.62|1.22|0
1652797130000|2022-05-17 14:18:50|2.61|1.21|2.59|1.19|2.61|1.21|2.59|1.19|0
1652797140000|2022-05-17 14:19:00|2.61|1.21|2.62|1.22|2.62|1.22|2.6|1.2|0
1652797150000|2022-05-17 14:19:10|2.61|1.21|2.62|1.22|2.62|1.22|2.6|1.2|0
1652797160000|2022-05-17 14:19:20|2.63|1.23|2.65|1.25|2.65|1.25|2.63|1.23|0
1652797170000|2022-05-17 14:19:30|2.66|1.26|2.65|1.25|2.66|1.26|2.64|1.24|0
1652797180000|2022-05-17 14:19:40|2.66|1.26|2.66|1.26|2.67|1.27|2.66|1.26|0
1652797190000|2022-05-17 14:19:50|2.65|1.25|2.65|1.25|2.65|1.25|2.65|1.25|0
1652797200000|2022-05-17 14:20:00|2.66|1.26|2.66|1.26|2.66|1.26|2.64|1.24|0
1652797210000|2022-05-17 14:20:10|2.69|1.29|2.69|1.29|2.69|1.29|2.67|1.27|0
1652797220000|2022-05-17 14:20:20|2.66|1.26|2.65|1.25|2.66|1.26|2.65|1.25|0
1652797230000|2022-05-17 14:20:30|2.67|1.27|2.64|1.24|2.67|1.27|2.64|1.24|0
1652797240000|2022-05-17 14:20:40|2.62|1.22|2.63|1.23|2.63|1.23|2.62|1.22|0
1652797250000|2022-05-17 14:20:50|2.62|1.22|2.6|1.2|2.62|1.22|2.6|1.2|0
1652797260000|2022-05-17 14:21:00|2.59|1.19|2.62|1.22|2.62|1.22|2.59|1.19|0
1652797270000|2022-05-17 14:21:10|2.63|1.23|2.63|1.23|2.65|1.25|2.63|1.23|0
1652797280000|2022-05-17 14:21:20|2.64|1.24|2.61|1.21|2.64|1.24|2.61|1.21|0
1652797290000|2022-05-17 14:21:30|2.62|1.22|2.61|1.21|2.62|1.22|2.61|1.21|0
1652797300000|2022-05-17 14:21:40|2.62|1.22|2.62|1.22|2.62|1.22|2.62|1.22|0
1652797310000|2022-05-17 14:21:50|2.6|1.2|2.62|1.22|2.62|1.22|2.6|1.2|0
1652797320000|2022-05-17 14:22:00|2.61|1.21|2.61|1.21|2.61|1.21|2.6|1.2|0
1652797330000|2022-05-17 14:22:10|2.6|1.2|2.55|1.15|2.6|1.2|2.55|1.15|0
1652797340000|2022-05-17 14:22:20|2.56|1.16|2.55|1.15|2.56|1.16|2.54|1.14|0
1652797350000|2022-05-17 14:22:30|2.56|1.16|2.53|1.13|2.56|1.16|2.52|1.12|0
1652797360000|2022-05-17 14:22:40|2.54|1.14|2.54|1.14|2.54|1.14|2.54|1.14|0
1652797370000|2022-05-17 14:22:50|2.55|1.15|2.57|1.17|2.58|1.18|2.55|1.15|0
1652797380000|2022-05-17 14:23:00|2.6|1.2|2.62|1.22|2.63|1.23|2.6|1.2|0
1652797390000|2022-05-17 14:23:10|2.6|1.2|2.59|1.19|2.6|1.2|2.58|1.18|0
1652797400000|2022-05-17 14:23:20|2.57|1.17|2.54|1.14|2.57|1.17|2.54|1.14|0
1652797410000|2022-05-17 14:23:30|2.53|1.13|2.52|1.12|2.53|1.13|2.51|1.11|0
1652797420000|2022-05-17 14:23:40|2.53|1.13|2.54|1.14|2.56|1.16|2.53|1.13|0
1652797430000|2022-05-17 14:23:50|2.51|1.11|2.53|1.13|2.53|1.13|2.51|1.11|0
1652797440000|2022-05-17 14:24:00|2.54|1.14|2.54|1.14|2.55|1.15|2.54|1.14|0
1652797450000|2022-05-17 14:24:10|2.53|1.13|2.53|1.13|2.53|1.13|2.52|1.12|0
1652797460000|2022-05-17 14:24:20|2.51|1.11|2.53|1.13|2.53|1.13|2.51|1.11|0
1652797470000|2022-05-17 14:24:30|2.52|1.12|2.52|1.12|2.52|1.12|2.51|1.11|0
1652797480000|2022-05-17 14:24:40|2.53|1.13|2.54|1.14|2.54|1.14|2.53|1.13|0
1652797490000|2022-05-17 14:24:50|2.53|1.13|2.57|1.17|2.57|1.17|2.53|1.13|0
1652797500000|2022-05-17 14:25:00|2.59|1.19|2.63|1.23|2.63|1.23|2.59|1.19|0
1652797510000|2022-05-17 14:25:10|2.65|1.25|2.51|1.11|2.65|1.25|2.51|1.11|0
1652797520000|2022-05-17 14:25:20|2.49|1.09|2.49|1.09|2.49|1.09|2.47|1.07|0
1652797530000|2022-05-17 14:25:30|2.5|1.1|2.5|1.1|2.5|1.1|2.49|1.09|0
1652797540000|2022-05-17 14:25:40|2.48|1.08|2.46|1.06|2.48|1.08|2.46|1.06|0
1652797550000|2022-05-17 14:25:50|2.45|1.05|2.42|1.02|2.45|1.05|2.42|1.02|0
1652797560000|2022-05-17 14:26:00|2.43|1.03|2.42|1.02|2.43|1.03|2.42|1.02|0
1652797570000|2022-05-17 14:26:10|2.4|1|2.38|0.98|2.4|1|2.38|0.98|0
1652797580000|2022-05-17 14:26:20|2.37|0.97|2.37|0.97|2.37|0.97|2.35|0.95|0
1652797590000|2022-05-17 14:26:30|2.39|0.99|2.37|0.97|2.39|0.99|2.37|0.97|0
1652797600000|2022-05-17 14:26:40|2.38|0.98|2.39|0.99|2.39|0.99|2.38|0.98|0
1652797610000|2022-05-17 14:26:50|2.37|0.97|2.37|0.97|2.37|0.97|2.35|0.95|0
1652797620000|2022-05-17 14:27:00|2.36|0.96|2.35|0.95|2.36|0.96|2.34|0.94|0
1652797630000|2022-05-17 14:27:10|2.33|0.93|2.33|0.93|2.34|0.94|2.33|0.93|0
1652797640000|2022-05-17 14:27:20|2.35|0.95|2.33|0.93|2.35|0.95|2.33|0.93|0
1652797650000|2022-05-17 14:27:30|2.35|0.95|2.35|0.95|2.36|0.96|2.35|0.95|0
1652797660000|2022-05-17 14:27:40|2.37|0.97|2.36|0.96|2.38|0.98|2.36|0.96|0
1652797670000|2022-05-17 14:27:50|2.35|0.95|2.36|0.96|2.37|0.97|2.35|0.95|0
1652797680000|2022-05-17 14:28:00|2.35|0.95|2.36|0.96|2.36|0.96|2.35|0.95|0
1652797690000|2022-05-17 14:28:10|2.37|0.97|2.37|0.97|2.37|0.97|2.35|0.95|0
1652797700000|2022-05-17 14:28:20|2.36|0.96|2.34|0.94|2.36|0.96|2.34|0.94|0
1652797710000|2022-05-17 14:28:30|2.35|0.95|2.33|0.93|2.35|0.95|2.33|0.93|0
1652797720000|2022-05-17 14:28:40|2.34|0.94|2.33|0.93|2.34|0.94|2.33|0.93|0
1652797730000|2022-05-17 14:28:50|2.32|0.92|2.33|0.93|2.33|0.93|2.32|0.92|0
1652797740000|2022-05-17 14:29:00|2.32|0.92|2.3|0.9|2.32|0.92|2.3|0.9|0
1652797770000|2022-05-17 14:29:30|2.24|0.84|2.2|0.8|2.25|0.85|2.2|0.8|0
1652797780000|2022-05-17 14:29:40|2.21|0.81|2.2|0.8|2.21|0.81|2.2|0.8|0
1652797790000|2022-05-17 14:29:50|2.21|0.81|2.2|0.8|2.21|0.81|2.2|0.8|0
1652797800000|2022-05-17 14:30:00|2.21|0.81|2.21|0.81|2.21|0.81|2.2|0.8|0
1652797810000|2022-05-17 14:30:10|2.22|0.82|2.24|0.84|2.26|0.86|2.22|0.82|0
1652797820000|2022-05-17 14:30:20|2.23|0.83|2.23|0.83|2.23|0.83|2.23|0.83|0
1652797830000|2022-05-17 14:30:30|2.24|0.84|2.25|0.85|2.25|0.85|2.24|0.84|0
1652797840000|2022-05-17 14:30:40|2.24|0.84|2.26|0.86|2.26|0.86|2.24|0.84|0
1652797860000|2022-05-17 14:31:00|2.27|0.87|2.31|0.91|2.31|0.91|2.27|0.87|0
1652797870000|2022-05-17 14:31:10|2.29|0.89|2.3|0.9|2.3|0.9|2.27|0.87|0
1652797880000|2022-05-17 14:31:20|2.28|0.88|2.31|0.91|2.31|0.91|2.28|0.88|0
1652797890000|2022-05-17 14:31:30|2.3|0.9|2.3|0.9|2.31|0.91|2.3|0.9|0
1652797900000|2022-05-17 14:31:40|2.29|0.89|2.24|0.84|2.29|0.89|2.24|0.84|0
1652797910000|2022-05-17 14:31:50|2.23|0.83|2.23|0.83|2.23|0.83|2.23|0.83|0
1652797920000|2022-05-17 14:32:00|2.22|0.82|2.22|0.82|2.22|0.82|2.22|0.82|0
1652797930000|2022-05-17 14:32:10|2.21|0.81|2.29|0.89|2.29|0.89|2.17|0.77|0
1652797940000|2022-05-17 14:32:20|2.3|0.9|2.3|0.9|2.3|0.9|2.3|0.9|0
1652797950000|2022-05-17 14:32:30|2.39|0.99|2.39|0.99|2.4|1|2.39|0.99|0
1652797960000|2022-05-17 14:32:40|2.38|0.98|2.38|0.98|2.39|0.99|2.38|0.98|0
1652797970000|2022-05-17 14:32:50|2.39|0.99|2.41|1.01|2.41|1.01|2.39|0.99|0
1652797980000|2022-05-17 14:33:00|2.43|1.03|2.42|1.02|2.43|1.03|2.41|1.01|0
1652797990000|2022-05-17 14:33:10|2.44|1.04|2.43|1.03|2.44|1.04|2.42|1.02|0
1652798000000|2022-05-17 14:33:20|2.42|1.02|2.41|1.01|2.43|1.03|2.41|1.01|0
1652798010000|2022-05-17 14:33:30|2.42|1.02|2.39|0.99|2.42|1.02|2.39|0.99|0
1652798020000|2022-05-17 14:33:40|2.4|1|2.4|1|2.41|1.01|2.4|1|0
1652798030000|2022-05-17 14:33:50|2.41|1.01|2.39|0.99|2.41|1.01|2.39|0.99|0
1652798040000|2022-05-17 14:34:00|2.41|1.01|2.42|1.02|2.42|1.02|2.41|1.01|0
1652798050000|2022-05-17 14:34:10|2.41|1.01|2.42|1.02|2.42|1.02|2.41|1.01|0
1652798060000|2022-05-17 14:34:20|2.43|1.03|2.42|1.02|2.43|1.03|2.42|1.02|0
1652798070000|2022-05-17 14:34:30|2.41|1.01|2.39|0.99|2.41|1.01|2.39|0.99|0
1652798080000|2022-05-17 14:34:40|2.37|0.97|2.38|0.98|2.38|0.98|2.37|0.97|0
1652798090000|2022-05-17 14:34:50|2.37|0.97|2.39|0.99|2.39|0.99|2.37|0.97|0
1652798100000|2022-05-17 14:35:00|2.38|0.98|2.37|0.97|2.38|0.98|2.37|0.97|0
1652798110000|2022-05-17 14:35:10|2.36|0.96|2.34|0.94|2.36|0.96|2.34|0.94|0
1652798120000|2022-05-17 14:35:20|2.33|0.93|2.33|0.93|2.33|0.93|2.33|0.93|0
1652798130000|2022-05-17 14:35:30|2.34|0.94|2.34|0.94|2.34|0.94|2.34|0.94|0
1652798140000|2022-05-17 14:35:40|2.33|0.93|2.33|0.93|2.34|0.94|2.33|0.93|0
1652798150000|2022-05-17 14:35:50|2.34|0.94|2.33|0.93|2.34|0.94|2.33|0.93|0
1652798160000|2022-05-17 14:36:00|2.34|0.94|2.34|0.94|2.34|0.94|2.34|0.94|0
1652798170000|2022-05-17 14:36:10|2.35|0.95|2.36|0.96|2.36|0.96|2.35|0.95|0
1652798180000|2022-05-17 14:36:20|2.35|0.95|2.34|0.94|2.35|0.95|2.34|0.94|0
1652798190000|2022-05-17 14:36:30|2.33|0.93|2.33|0.93|2.33|0.93|2.33|0.93|0
1652798200000|2022-05-17 14:36:40|2.31|0.91|2.3|0.9|2.31|0.91|2.3|0.9|0
1652798210000|2022-05-17 14:36:50|2.31|0.91|2.3|0.9|2.31|0.91|2.29|0.89|0
1652798220000|2022-05-17 14:37:00|2.28|0.88|2.27|0.87|2.28|0.88|2.26|0.86|0
1652798230000|2022-05-17 14:37:10|2.26|0.86|2.26|0.86|2.26|0.86|2.25|0.85|0
1652798240000|2022-05-17 14:37:20|2.28|0.88|2.29|0.89|2.29|0.89|2.27|0.87|0
1652798250000|2022-05-17 14:37:30|2.3|0.9|2.3|0.9|2.3|0.9|2.29|0.89|0
1652798260000|2022-05-17 14:37:40|2.29|0.89|2.3|0.9|2.3|0.9|2.28|0.88|0
1652798270000|2022-05-17 14:37:50|2.31|0.91|2.31|0.91|2.31|0.91|2.31|0.91|0
1652798280000|2022-05-17 14:38:00|2.32|0.92|2.3|0.9|2.33|0.93|2.3|0.9|0
1652798290000|2022-05-17 14:38:10|2.28|0.88|2.28|0.88|2.28|0.88|2.27|0.87|0
1652798300000|2022-05-17 14:38:20|2.26|0.86|2.25|0.85|2.26|0.86|2.24|0.84|0
1652798310000|2022-05-17 14:38:30|2.26|0.86|2.26|0.86|2.26|0.86|2.26|0.86|0
1652798320000|2022-05-17 14:38:40|2.27|0.87|2.25|0.85|2.27|0.87|2.25|0.85|0
1652798340000|2022-05-17 14:39:00|2.24|0.84|2.24|0.84|2.24|0.84|2.23|0.83|0
1652798350000|2022-05-17 14:39:10|2.26|0.86|2.28|0.88|2.28|0.88|2.26|0.86|0
1652798360000|2022-05-17 14:39:20|2.26|0.86|2.27|0.87|2.27|0.87|2.26|0.86|0
1652798370000|2022-05-17 14:39:30|2.26|0.86|2.25|0.85|2.26|0.86|2.25|0.85|0
1652798380000|2022-05-17 14:39:40|2.26|0.86|2.27|0.87|2.27|0.87|2.26|0.86|0
1652798390000|2022-05-17 14:39:50|2.26|0.86|2.26|0.86|2.26|0.86|2.25|0.85|0
1652798400000|2022-05-17 14:40:00|2.25|0.85|2.25|0.85|2.25|0.85|2.24|0.84|0
1652798410000|2022-05-17 14:40:10|2.24|0.84|2.23|0.83|2.25|0.85|2.23|0.83|0
1652798420000|2022-05-17 14:40:20|2.2|0.8|2.22|0.82|2.22|0.82|2.2|0.8|0
1652798430000|2022-05-17 14:40:30|2.21|0.81|2.23|0.83|2.23|0.83|2.21|0.81|0
1652798450000|2022-05-17 14:40:50|2.24|0.84|2.24|0.84|2.24|0.84|2.24|0.84|0
1652798460000|2022-05-17 14:41:00|2.23|0.83|2.21|0.81|2.23|0.83|2.21|0.81|0
1652798470000|2022-05-17 14:41:10|2.22|0.82|2.21|0.81|2.22|0.82|2.21|0.81|0
1652798480000|2022-05-17 14:41:20|2.19|0.79|2.19|0.79|2.19|0.79|2.19|0.79|0
1652798490000|2022-05-17 14:41:30|2.2|0.8|2.19|0.79|2.2|0.8|2.19|0.79|0
1652798530000|2022-05-17 14:42:10|2.2|0.8|2.16|0.76|2.2|0.8|2.16|0.76|0
1652798540000|2022-05-17 14:42:20|2.18|0.78|2.14|0.74|2.18|0.78|2.14|0.74|0
1652798550000|2022-05-17 14:42:30|2.13|0.73|2.15|0.75|2.15|0.75|2.13|0.73|0
1652798560000|2022-05-17 14:42:40|2.14|0.74|2.13|0.73|2.15|0.75|2.13|0.73|0
1652798570000|2022-05-17 14:42:50|2.14|0.74|2.16|0.76|2.16|0.76|2.14|0.74|0
1652798580000|2022-05-17 14:43:00|2.17|0.77|2.19|0.79|2.19|0.79|2.17|0.77|0
1652798590000|2022-05-17 14:43:10|2.2|0.8|2.18|0.78|2.21|0.81|2.18|0.78|0
1652798600000|2022-05-17 14:43:20|2.17|0.77|2.15|0.75|2.17|0.77|2.15|0.75|0
1652798610000|2022-05-17 14:43:30|2.14|0.74|2.13|0.73|2.14|0.74|2.13|0.73|0
1652798620000|2022-05-17 14:43:40|2.14|0.74|2.14|0.74|2.15|0.75|2.13|0.73|0
1652798630000|2022-05-17 14:43:50|2.15|0.75|2.14|0.74|2.15|0.75|2.14|0.74|0
1652798640000|2022-05-17 14:44:00|2.13|0.73|2.14|0.74|2.14|0.74|2.13|0.73|0
1652798650000|2022-05-17 14:44:10|2.15|0.75|2.14|0.74|2.15|0.75|2.14|0.74|0
1652798660000|2022-05-17 14:44:20|2.13|0.73|2.13|0.73|2.13|0.73|2.13|0.73|0
1652798670000|2022-05-17 14:44:30|2.14|0.74|2.13|0.73|2.14|0.74|2.13|0.73|0
1652798680000|2022-05-17 14:44:40|2.15|0.75|2.16|0.76|2.16|0.76|2.15|0.75|0
1652798690000|2022-05-17 14:44:50|2.15|0.75|2.15|0.75|2.16|0.76|2.15|0.75|0
1652798700000|2022-05-17 14:45:00|2.14|0.74|2.14|0.74|2.14|0.74|2.13|0.73|0
1652798710000|2022-05-17 14:45:10|2.13|0.73|2.12|0.72|2.13|0.73|2.1|0.7|0
1652798720000|2022-05-17 14:45:20|2.11|0.71|2.11|0.71|2.11|0.71|2.11|0.71|0
1652798730000|2022-05-17 14:45:30|2.12|0.72|2.11|0.71|2.13|0.73|2.11|0.71|0
1652798740000|2022-05-17 14:45:40|2.1|0.7|2.06|0.66|2.1|0.7|2.06|0.66|0
1652798750000|2022-05-17 14:45:50|2.05|0.65|2.05|0.65|2.05|0.65|2.05|0.65|0
1652798760000|2022-05-17 14:46:00|2.04|0.64|2.04|0.64|2.04|0.64|2.04|0.64|0
1652798770000|2022-05-17 14:46:10|2.05|0.65|2.06|0.66|2.06|0.66|2.05|0.65|0
1652798780000|2022-05-17 14:46:20|2.07|0.67|2.08|0.68|2.08|0.68|2.07|0.67|0
1652798790000|2022-05-17 14:46:30|2.09|0.69|2.07|0.67|2.09|0.69|2.07|0.67|0
1652798800000|2022-05-17 14:46:40|2.09|0.69|2.1|0.7|2.1|0.7|2.09|0.69|0
1652798810000|2022-05-17 14:46:50|2.09|0.69|2.09|0.69|2.09|0.69|2.09|0.69|0
1652798820000|2022-05-17 14:47:00|2.1|0.7|2.09|0.69|2.1|0.7|2.09|0.69|0
1652798830000|2022-05-17 14:47:10|2.1|0.7|2.11|0.71|2.11|0.71|2.1|0.7|0
1652798840000|2022-05-17 14:47:20|2.12|0.72|2.12|0.72|2.12|0.72|2.12|0.72|0
1652798850000|2022-05-17 14:47:30|2.13|0.73|2.13|0.73|2.13|0.73|2.13|0.73|0
1652798860000|2022-05-17 14:47:40|2.14|0.74|2.15|0.75|2.15|0.75|2.14|0.74|0
1652798870000|2022-05-17 14:47:50|2.16|0.76|2.15|0.75|2.17|0.77|2.15|0.75|0
1652798880000|2022-05-17 14:48:00|2.16|0.76|2.16|0.76|2.16|0.76|2.16|0.76|0
1652798890000|2022-05-17 14:48:10|2.15|0.75|2.11|0.71|2.15|0.75|2.11|0.71|0
1652798900000|2022-05-17 14:48:20|2.12|0.72|2.11|0.71|2.12|0.72|2.11|0.71|0
1652798910000|2022-05-17 14:48:30|2.12|0.72|2.13|0.73|2.13|0.73|2.12|0.72|0
1652798920000|2022-05-17 14:48:40|2.14|0.74|2.13|0.73|2.15|0.75|2.13|0.73|0
1652798930000|2022-05-17 14:48:50|2.12|0.72|2.12|0.72|2.12|0.72|2.12|0.72|0
1652798940000|2022-05-17 14:49:00|2.11|0.71|2.1|0.7|2.11|0.71|2.1|0.7|0
1652798950000|2022-05-17 14:49:10|2.11|0.71|2.13|0.73|2.13|0.73|2.11|0.71|0
1652798960000|2022-05-17 14:49:20|2.14|0.74|2.14|0.74|2.14|0.74|2.14|0.74|0
1652798970000|2022-05-17 14:49:30|2.13|0.73|2.13|0.73|2.13|0.73|2.12|0.72|0
1652798980000|2022-05-17 14:49:40|2.12|0.72|2.14|0.74|2.14|0.74|2.12|0.72|0
1652798990000|2022-05-17 14:49:50|2.13|0.73|2.14|0.74|2.14|0.74|2.13|0.73|0
1652799000000|2022-05-17 14:50:00|2.13|0.73|2.12|0.72|2.13|0.73|2.12|0.72|0
1652799010000|2022-05-17 14:50:10|2.13|0.73|2.12|0.72|2.13|0.73|2.12|0.72|0
1652799030000|2022-05-17 14:50:30|2.11|0.71|2.13|0.73|2.13|0.73|2.11|0.71|0
1652799040000|2022-05-17 14:50:40|2.12|0.72|2.12|0.72|2.12|0.72|2.12|0.72|0
1652799050000|2022-05-17 14:50:50|2.11|0.71|2.1|0.7|2.11|0.71|2.1|0.7|0
1652799060000|2022-05-17 14:51:00|2.09|0.69|2.1|0.7|2.1|0.7|2.09|0.69|0
1652799070000|2022-05-17 14:51:10|2.11|0.71|2.11|0.71|2.11|0.71|2.11|0.71|0
1652799080000|2022-05-17 14:51:20|2.12|0.72|2.12|0.72|2.12|0.72|2.12|0.72|0
1652799090000|2022-05-17 14:51:30|2.11|0.71|2.09|0.69|2.11|0.71|2.09|0.69|0
1652799100000|2022-05-17 14:51:40|2.1|0.7|2.09|0.69|2.1|0.7|2.09|0.69|0
1652799110000|2022-05-17 14:51:50|2.11|0.71|2.12|0.72|2.12|0.72|2.11|0.71|0
1652799120000|2022-05-17 14:52:00|2.14|0.74|2.14|0.74|2.16|0.76|2.14|0.74|0
1652799130000|2022-05-17 14:52:10|2.13|0.73|2.12|0.72|2.14|0.74|2.12|0.72|0
1652799140000|2022-05-17 14:52:20|2.13|0.73|2.26|0.86|2.26|0.86|2.13|0.73|0
1652799150000|2022-05-17 14:52:30|2.27|0.87|2.29|0.89|2.29|0.89|2.27|0.87|0
1652799160000|2022-05-17 14:52:40|2.3|0.9|2.29|0.89|2.3|0.9|2.29|0.89|0
1652799170000|2022-05-17 14:52:50|2.3|0.9|2.28|0.88|2.3|0.9|2.28|0.88|0
1652799180000|2022-05-17 14:53:00|2.27|0.87|2.28|0.88|2.28|0.88|2.26|0.86|0
1652799190000|2022-05-17 14:53:10|2.27|0.87|2.27|0.87|2.27|0.87|2.27|0.87|0
1652799200000|2022-05-17 14:53:20|2.26|0.86|2.24|0.84|2.26|0.86|2.23|0.83|0
1652799210000|2022-05-17 14:53:30|2.25|0.85|2.25|0.85|2.25|0.85|2.25|0.85|0
1652799220000|2022-05-17 14:53:40|2.24|0.84|2.25|0.85|2.25|0.85|2.24|0.84|0
1652799230000|2022-05-17 14:53:50|2.26|0.86|2.25|0.85|2.26|0.86|2.24|0.84|0
1652799240000|2022-05-17 14:54:00|2.24|0.84|2.24|0.84|2.24|0.84|2.23|0.83|0
1652799250000|2022-05-17 14:54:10|2.25|0.85|2.28|0.88|2.28|0.88|2.25|0.85|0
1652799260000|2022-05-17 14:54:20|2.29|0.89|2.29|0.89|2.29|0.89|2.28|0.88|0
1652799270000|2022-05-17 14:54:30|2.28|0.88|2.27|0.87|2.28|0.88|2.27|0.87|0
1652799280000|2022-05-17 14:54:40|2.28|0.88|2.28|0.88|2.28|0.88|2.28|0.88|0
1652799290000|2022-05-17 14:54:50|2.27|0.87|2.27|0.87|2.27|0.87|2.26|0.86|0
1652799300000|2022-05-17 14:55:00|2.25|0.85|2.3|0.9|2.3|0.9|2.25|0.85|0
1652799310000|2022-05-17 14:55:10|2.31|0.91|2.31|0.91|2.31|0.91|2.31|0.91|0
1652799320000|2022-05-17 14:55:20|2.32|0.92|2.3|0.9|2.32|0.92|2.3|0.9|0
1652799330000|2022-05-17 14:55:30|2.32|0.92|2.32|0.92|2.32|0.92|2.31|0.91|0
1652799340000|2022-05-17 14:55:40|2.31|0.91|2.31|0.91|2.32|0.92|2.31|0.91|0
1652799350000|2022-05-17 14:55:50|2.32|0.92|2.32|0.92|2.32|0.92|2.32|0.92|0
1652799360000|2022-05-17 14:56:00|2.33|0.93|2.33|0.93|2.33|0.93|2.33|0.93|0
1652799370000|2022-05-17 14:56:10|2.34|0.94|2.33|0.93|2.35|0.95|2.33|0.93|0
1652799380000|2022-05-17 14:56:20|2.32|0.92|2.31|0.91|2.32|0.92|2.31|0.91|0
1652799390000|2022-05-17 14:56:30|2.32|0.92|2.34|0.94|2.34|0.94|2.31|0.91|0
1652799400000|2022-05-17 14:56:40|2.33|0.93|2.33|0.93|2.33|0.93|2.33|0.93|0
1652799410000|2022-05-17 14:56:50|2.34|0.94|2.33|0.93|2.34|0.94|2.33|0.93|0
1652799420000|2022-05-17 14:57:00|2.32|0.92|2.32|0.92|2.32|0.92|2.32|0.92|0
1652799430000|2022-05-17 14:57:10|2.31|0.91|2.3|0.9|2.31|0.91|2.3|0.9|0
1652799440000|2022-05-17 14:57:20|2.31|0.91|2.32|0.92|2.32|0.92|2.3|0.9|0
1652799450000|2022-05-17 14:57:30|2.3|0.9|2.31|0.91|2.32|0.92|2.3|0.9|0
1652799460000|2022-05-17 14:57:40|2.3|0.9|2.3|0.9|2.3|0.9|2.3|0.9|0
1652799470000|2022-05-17 14:57:50|2.29|0.89|2.3|0.9|2.3|0.9|2.29|0.89|0
1652799480000|2022-05-17 14:58:00|2.31|0.91|2.31|0.91|2.31|0.91|2.31|0.91|0
1652799490000|2022-05-17 14:58:10|2.3|0.9|2.3|0.9|2.3|0.9|2.3|0.9|0
1652799500000|2022-05-17 14:58:20|2.29|0.89|2.29|0.89|2.29|0.89|2.29|0.89|0
1652799510000|2022-05-17 14:58:30|2.28|0.88|2.28|0.88|2.28|0.88|2.28|0.88|0
1652799520000|2022-05-17 14:58:40|2.29|0.89|2.32|0.92|2.32|0.92|2.29|0.89|0
1652799530000|2022-05-17 14:58:50|2.31|0.91|2.32|0.92|2.33|0.93|2.31|0.91|0
1652799540000|2022-05-17 14:59:00|2.33|0.93|2.33|0.93|2.33|0.93|2.33|0.93|0
1652799550000|2022-05-17 14:59:10|2.34|0.94|2.36|0.96|2.36|0.96|2.34|0.94|0
1652799560000|2022-05-17 14:59:20|2.38|0.98|2.35|0.95|2.38|0.98|2.35|0.95|0
1652799570000|2022-05-17 14:59:30|2.36|0.96|2.35|0.95|2.36|0.96|2.35|0.95|0
1652799580000|2022-05-17 14:59:40|2.36|0.96|2.38|0.98|2.38|0.98|2.36|0.96|0
1652799600000|2022-05-17 15:00:00|2.39|0.99|2.39|0.99|2.39|0.99|2.38|0.98|0
1652799610000|2022-05-17 15:00:10|2.4|1|2.38|0.98|2.4|1|2.38|0.98|0
1652799620000|2022-05-17 15:00:20|2.37|0.97|2.37|0.97|2.37|0.97|2.37|0.97|0
1652799630000|2022-05-17 15:00:30|2.38|0.98|2.35|0.95|2.38|0.98|2.35|0.95|0
1652799640000|2022-05-17 15:00:40|2.36|0.96|2.38|0.98|2.38|0.98|2.36|0.96|0
1652799650000|2022-05-17 15:00:50|2.4|1|2.4|1|2.4|1|2.4|1|0
1652799660000|2022-05-17 15:01:00|2.39|0.99|2.4|1|2.4|1|2.39|0.99|0
1652799670000|2022-05-17 15:01:10|2.42|1.02|2.42|1.02|2.42|1.02|2.41|1.01|0
1652799680000|2022-05-17 15:01:20|2.41|1.01|2.42|1.02|2.42|1.02|2.41|1.01|0
1652799690000|2022-05-17 15:01:30|2.44|1.04|2.42|1.02|2.44|1.04|2.42|1.02|0
1652799700000|2022-05-17 15:01:40|2.43|1.03|2.43|1.03|2.43|1.03|2.43|1.03|0
1652799710000|2022-05-17 15:01:50|2.42|1.02|2.44|1.04|2.44|1.04|2.42|1.02|0
1652799720000|2022-05-17 15:02:00|2.45|1.05|2.45|1.05|2.45|1.05|2.45|1.05|0
1652799730000|2022-05-17 15:02:10|2.42|1.02|2.4|1|2.42|1.02|2.4|1|0
1652799740000|2022-05-17 15:02:20|2.41|1.01|2.41|1.01|2.41|1.01|2.4|1|0
1652799750000|2022-05-17 15:02:30|2.4|1|2.41|1.01|2.41|1.01|2.4|1|0
1652799760000|2022-05-17 15:02:40|2.42|1.02|2.42|1.02|2.42|1.02|2.42|1.02|0
1652799780000|2022-05-17 15:03:00|2.44|1.04|2.43|1.03|2.44|1.04|2.43|1.03|0
1652799790000|2022-05-17 15:03:10|2.42|1.02|2.43|1.03|2.43|1.03|2.42|1.02|0
1652799800000|2022-05-17 15:03:20|2.44|1.04|2.4|1|2.44|1.04|2.4|1|0
1652799810000|2022-05-17 15:03:30|2.44|1.04|2.44|1.04|2.44|1.04|2.44|1.04|0
1652799830000|2022-05-17 15:03:50|2.43|1.03|2.42|1.02|2.43|1.03|2.42|1.02|0
1652799840000|2022-05-17 15:04:00|2.44|1.04|2.45|1.05|2.45|1.05|2.44|1.04|0
1652799850000|2022-05-17 15:04:10|2.48|1.08|2.47|1.07|2.48|1.08|2.46|1.06|0
1652799860000|2022-05-17 15:04:20|2.48|1.08|2.49|1.09|2.5|1.1|2.48|1.08|0
1652799870000|2022-05-17 15:04:30|2.5|1.1|2.5|1.1|2.5|1.1|2.49|1.09|0
1652799880000|2022-05-17 15:04:40|2.48|1.08|2.5|1.1|2.5|1.1|2.48|1.08|0
1652799890000|2022-05-17 15:04:50|2.51|1.11|2.51|1.11|2.52|1.12|2.51|1.11|0
1652799900000|2022-05-17 15:05:00|2.5|1.1|2.5|1.1|2.5|1.1|2.5|1.1|0
1652799910000|2022-05-17 15:05:10|2.51|1.11|2.49|1.09|2.51|1.11|2.49|1.09|0
1652799920000|2022-05-17 15:05:20|2.48|1.08|2.48|1.08|2.48|1.08|2.48|1.08|0
1652799930000|2022-05-17 15:05:30|2.5|1.1|2.5|1.1|2.51|1.11|2.5|1.1|0
1652799940000|2022-05-17 15:05:40|2.51|1.11|2.52|1.12|2.52|1.12|2.51|1.11|0
1652799950000|2022-05-17 15:05:50|2.51|1.11|2.52|1.12|2.52|1.12|2.51|1.11|0
1652799960000|2022-05-17 15:06:00|2.51|1.11|2.5|1.1|2.51|1.11|2.5|1.1|0
1652799970000|2022-05-17 15:06:10|2.39|0.99|2.4|1|2.4|1|2.38|0.98|0
1652799980000|2022-05-17 15:06:20|2.39|0.99|2.41|1.01|2.41|1.01|2.39|0.99|0
1652799990000|2022-05-17 15:06:30|2.39|0.99|2.37|0.97|2.39|0.99|2.37|0.97|0
1652800000000|2022-05-17 15:06:40|2.36|0.96|2.36|0.96|2.37|0.97|2.36|0.96|0
1652800010000|2022-05-17 15:06:50|2.35|0.95|2.35|0.95|2.35|0.95|2.35|0.95|0
1652800020000|2022-05-17 15:07:00|2.34|0.94|2.31|0.91|2.34|0.94|2.31|0.91|0
1652800030000|2022-05-17 15:07:10|2.32|0.92|2.33|0.93|2.33|0.93|2.32|0.92|0
1652800040000|2022-05-17 15:07:20|2.34|0.94|2.32|0.92|2.34|0.94|2.32|0.92|0
1652800050000|2022-05-17 15:07:30|2.33|0.93|2.32|0.92|2.33|0.93|2.32|0.92|0
1652800060000|2022-05-17 15:07:40|2.33|0.93|2.34|0.94|2.34|0.94|2.33|0.93|0
1652800070000|2022-05-17 15:07:50|2.35|0.95|2.37|0.97|2.37|0.97|2.35|0.95|0
1652800080000|2022-05-17 15:08:00|2.38|0.98|2.36|0.96|2.38|0.98|2.36|0.96|0
1652800090000|2022-05-17 15:08:10|2.35|0.95|2.34|0.94|2.35|0.95|2.34|0.94|0
1652800100000|2022-05-17 15:08:20|2.33|0.93|2.34|0.94|2.34|0.94|2.33|0.93|0
1652800110000|2022-05-17 15:08:30|2.35|0.95|2.35|0.95|2.35|0.95|2.35|0.95|0
1652800120000|2022-05-17 15:08:40|2.36|0.96|2.36|0.96|2.36|0.96|2.36|0.96|0
1652800130000|2022-05-17 15:08:50|2.37|0.97|2.35|0.95|2.37|0.97|2.35|0.95|0
1652800140000|2022-05-17 15:09:00|2.34|0.94|2.34|0.94|2.34|0.94|2.34|0.94|0
1652800150000|2022-05-17 15:09:10|2.35|0.95|2.34|0.94|2.36|0.96|2.34|0.94|0
1652800160000|2022-05-17 15:09:20|2.35|0.95|2.34|0.94|2.35|0.95|2.34|0.94|0
1652800170000|2022-05-17 15:09:30|2.32|0.92|2.32|0.92|2.32|0.92|2.32|0.92|0
1652800180000|2022-05-17 15:09:40|2.33|0.93|2.34|0.94|2.34|0.94|2.33|0.93|0
1652800190000|2022-05-17 15:09:50|2.35|0.95|2.36|0.96|2.36|0.96|2.35|0.95|0
1652800200000|2022-05-17 15:10:00|2.37|0.97|2.35|0.95|2.38|0.98|2.35|0.95|0
1652800210000|2022-05-17 15:10:10|2.36|0.96|2.35|0.95|2.36|0.96|2.35|0.95|0
1652800220000|2022-05-17 15:10:20|2.36|0.96|2.34|0.94|2.36|0.96|2.34|0.94|0
1652800230000|2022-05-17 15:10:30|2.35|0.95|2.34|0.94|2.36|0.96|2.34|0.94|0
1652800240000|2022-05-17 15:10:40|2.35|0.95|2.34|0.94|2.35|0.95|2.34|0.94|0
1652800250000|2022-05-17 15:10:50|2.33|0.93|2.32|0.92|2.33|0.93|2.32|0.92|0
1652800260000|2022-05-17 15:11:00|2.33|0.93|2.33|0.93|2.33|0.93|2.33|0.93|0
1652800270000|2022-05-17 15:11:10|2.34|0.94|2.32|0.92|2.34|0.94|2.32|0.92|0
1652800280000|2022-05-17 15:11:20|2.33|0.93|2.34|0.94|2.34|0.94|2.33|0.93|0
1652800290000|2022-05-17 15:11:30|2.32|0.92|2.32|0.92|2.32|0.92|2.32|0.92|0
1652800300000|2022-05-17 15:11:40|2.33|0.93|2.34|0.94|2.34|0.94|2.33|0.93|0
1652800320000|2022-05-17 15:12:00|2.33|0.93|2.37|0.97|2.37|0.97|2.33|0.93|0
1652800330000|2022-05-17 15:12:10|2.38|0.98|2.36|0.96|2.38|0.98|2.36|0.96|0
1652800340000|2022-05-17 15:12:20|2.37|0.97|2.37|0.97|2.38|0.98|2.37|0.97|0
1652800350000|2022-05-17 15:12:30|2.36|0.96|2.35|0.95|2.36|0.96|2.35|0.95|0
1652800360000|2022-05-17 15:12:40|2.36|0.96|2.37|0.97|2.37|0.97|2.36|0.96|0
1652800370000|2022-05-17 15:12:50|2.38|0.98|2.37|0.97|2.38|0.98|2.37|0.97|0
1652800380000|2022-05-17 15:13:00|2.38|0.98|2.39|0.99|2.39|0.99|2.38|0.98|0
1652800390000|2022-05-17 15:13:10|2.4|1|2.4|1|2.4|1|2.4|1|0
1652800400000|2022-05-17 15:13:20|2.39|0.99|2.38|0.98|2.39|0.99|2.38|0.98|0
1652800410000|2022-05-17 15:13:30|2.37|0.97|2.38|0.98|2.38|0.98|2.37|0.97|0
1652800420000|2022-05-17 15:13:40|2.37|0.97|2.35|0.95|2.37|0.97|2.35|0.95|0
1652800430000|2022-05-17 15:13:50|2.34|0.94|2.34|0.94|2.34|0.94|2.34|0.94|0
1652800440000|2022-05-17 15:14:00|2.35|0.95|2.35|0.95|2.35|0.95|2.35|0.95|0
1652800450000|2022-05-17 15:14:10|2.37|0.97|2.37|0.97|2.37|0.97|2.36|0.96|0
1652800460000|2022-05-17 15:14:20|2.36|0.96|2.37|0.97|2.37|0.97|2.36|0.96|0
1652800470000|2022-05-17 15:14:30|2.38|0.98|2.38|0.98|2.38|0.98|2.38|0.98|0
1652800480000|2022-05-17 15:14:40|2.39|0.99|2.37|0.97|2.39|0.99|2.37|0.97|0
1652800500000|2022-05-17 15:15:00|2.38|0.98|2.35|0.95|2.38|0.98|2.35|0.95|0
1652800510000|2022-05-17 15:15:10|2.33|0.93|2.35|0.95|2.35|0.95|2.33|0.93|0
1652800530000|2022-05-17 15:15:30|2.33|0.93|2.32|0.92|2.33|0.93|2.32|0.92|0
1652800540000|2022-05-17 15:15:40|2.33|0.93|2.34|0.94|2.34|0.94|2.33|0.93|0
1652800550000|2022-05-17 15:15:50|2.33|0.93|2.28|0.88|2.33|0.93|2.28|0.88|0
1652800560000|2022-05-17 15:16:00|2.29|0.89|2.3|0.9|2.3|0.9|2.28|0.88|0
1652800570000|2022-05-17 15:16:10|2.31|0.91|2.3|0.9|2.32|0.92|2.3|0.9|0
1652800580000|2022-05-17 15:16:20|2.31|0.91|2.31|0.91|2.31|0.91|2.3|0.9|0
1652800590000|2022-05-17 15:16:30|2.3|0.9|2.3|0.9|2.3|0.9|2.3|0.9|0
1652800600000|2022-05-17 15:16:40|2.31|0.91|2.3|0.9|2.31|0.91|2.3|0.9|0
1652800610000|2022-05-17 15:16:50|2.29|0.89|2.3|0.9|2.3|0.9|2.29|0.89|0
1652800620000|2022-05-17 15:17:00|2.29|0.89|2.26|0.86|2.29|0.89|2.26|0.86|0
1652800630000|2022-05-17 15:17:10|2.27|0.87|2.28|0.88|2.28|0.88|2.26|0.86|0
1652800640000|2022-05-17 15:17:20|2.26|0.86|2.26|0.86|2.26|0.86|2.25|0.85|0
1652800650000|2022-05-17 15:17:30|2.25|0.85|2.26|0.86|2.26|0.86|2.25|0.85|0
1652800660000|2022-05-17 15:17:40|2.28|0.88|2.27|0.87|2.28|0.88|2.26|0.86|0
1652800670000|2022-05-17 15:17:50|2.29|0.89|2.29|0.89|2.29|0.89|2.29|0.89|0
1652800680000|2022-05-17 15:18:00|2.3|0.9|2.3|0.9|2.3|0.9|2.29|0.89|0
1652800690000|2022-05-17 15:18:10|2.31|0.91|2.34|0.94|2.34|0.94|2.31|0.91|0
1652800700000|2022-05-17 15:18:20|2.37|0.97|2.4|1|2.4|1|2.36|0.96|0
1652800710000|2022-05-17 15:18:30|2.41|1.01|2.41|1.01|2.43|1.03|2.41|1.01|0
1652800720000|2022-05-17 15:18:40|2.39|0.99|2.41|1.01|2.41|1.01|2.39|0.99|0
1652800730000|2022-05-17 15:18:50|2.43|1.03|2.43|1.03|2.44|1.04|2.43|1.03|0
1652800740000|2022-05-17 15:19:00|2.44|1.04|2.42|1.02|2.44|1.04|2.41|1.01|0
1652800750000|2022-05-17 15:19:10|2.43|1.03|2.42|1.02|2.43|1.03|2.41|1.01|0
1652800760000|2022-05-17 15:19:20|2.41|1.01|2.39|0.99|2.41|1.01|2.39|0.99|0
1652800770000|2022-05-17 15:19:30|2.4|1|2.39|0.99|2.4|1|2.39|0.99|0
1652800780000|2022-05-17 15:19:40|2.4|1|2.39|0.99|2.4|1|2.39|0.99|0
1652800790000|2022-05-17 15:19:50|2.4|1|2.4|1|2.4|1|2.4|1|0
1652800800000|2022-05-17 15:20:00|2.39|0.99|2.39|0.99|2.39|0.99|2.39|0.99|0
1652800810000|2022-05-17 15:20:10|2.38|0.98|2.39|0.99|2.39|0.99|2.38|0.98|0
1652800820000|2022-05-17 15:20:20|2.4|1|2.4|1|2.4|1|2.4|1|0
1652800830000|2022-05-17 15:20:30|2.41|1.01|2.41|1.01|2.41|1.01|2.4|1|0
1652800850000|2022-05-17 15:20:50|2.42|1.02|2.41|1.01|2.42|1.02|2.41|1.01|0
1652800860000|2022-05-17 15:21:00|2.4|1|2.4|1|2.4|1|2.39|0.99|0
1652800870000|2022-05-17 15:21:10|2.39|0.99|2.39|0.99|2.39|0.99|2.39|0.99|0
1652800880000|2022-05-17 15:21:20|2.38|0.98|2.38|0.98|2.38|0.98|2.38|0.98|0
1652800890000|2022-05-17 15:21:30|2.4|1|2.4|1|2.41|1.01|2.4|1|0
1652800900000|2022-05-17 15:21:40|2.41|1.01|2.41|1.01|2.41|1.01|2.41|1.01|0
1652800910000|2022-05-17 15:21:50|2.42|1.02|2.43|1.03|2.43|1.03|2.42|1.02|0
1652800920000|2022-05-17 15:22:00|2.41|1.01|2.41|1.01|2.41|1.01|2.41|1.01|0
1652800930000|2022-05-17 15:22:10|2.42|1.02|2.42|1.02|2.42|1.02|2.41|1.01|0
1652800940000|2022-05-17 15:22:20|2.41|1.01|2.4|1|2.41|1.01|2.4|1|0
1652800950000|2022-05-17 15:22:30|2.39|0.99|2.38|0.98|2.39|0.99|2.38|0.98|0
1652800960000|2022-05-17 15:22:40|2.39|0.99|2.4|1|2.4|1|2.39|0.99|0
1652800970000|2022-05-17 15:22:50|2.41|1.01|2.41|1.01|2.41|1.01|2.41|1.01|0
1652800980000|2022-05-17 15:23:00|2.4|1|2.4|1|2.4|1|2.4|1|0
1652800990000|2022-05-17 15:23:10|2.41|1.01|2.43|1.03|2.43|1.03|2.41|1.01|0
1652801000000|2022-05-17 15:23:20|2.42|1.02|2.43|1.03|2.44|1.04|2.42|1.02|0
1652801010000|2022-05-17 15:23:30|2.31|0.91|2.31|0.91|2.31|0.91|2.31|0.91|0
1652801020000|2022-05-17 15:23:40|2.29|0.89|2.31|0.91|2.31|0.91|2.29|0.89|0
1652801030000|2022-05-17 15:23:50|2.32|0.92|2.37|0.97|2.37|0.97|2.32|0.92|0
1652801040000|2022-05-17 15:24:00|2.36|0.96|2.34|0.94|2.36|0.96|2.34|0.94|0
1652801050000|2022-05-17 15:24:10|2.35|0.95|2.35|0.95|2.35|0.95|2.35|0.95|0
1652801060000|2022-05-17 15:24:20|2.34|0.94|2.34|0.94|2.34|0.94|2.34|0.94|0
1652801070000|2022-05-17 15:24:30|2.35|0.95|2.34|0.94|2.35|0.95|2.34|0.94|0
1652801080000|2022-05-17 15:24:40|2.35|0.95|2.35|0.95|2.35|0.95|2.34|0.94|0
1652801090000|2022-05-17 15:24:50|2.34|0.94|2.34|0.94|2.34|0.94|2.34|0.94|0
1652801100000|2022-05-17 15:25:00|2.33|0.93|2.35|0.95|2.35|0.95|2.33|0.93|0
1652801110000|2022-05-17 15:25:10|2.36|0.96|2.37|0.97|2.37|0.97|2.36|0.96|0
1652801120000|2022-05-17 15:25:20|2.36|0.96|2.36|0.96|2.36|0.96|2.36|0.96|0
1652801130000|2022-05-17 15:25:30|2.35|0.95|2.34|0.94|2.35|0.95|2.34|0.94|0
1652801140000|2022-05-17 15:25:40|2.35|0.95|2.35|0.95|2.36|0.96|2.35|0.95|0
1652801150000|2022-05-17 15:25:50|2.36|0.96|2.35|0.95|2.37|0.97|2.35|0.95|0
1652801160000|2022-05-17 15:26:00|2.34|0.94|2.33|0.93|2.34|0.94|2.33|0.93|0
1652801170000|2022-05-17 15:26:10|2.32|0.92|2.32|0.92|2.32|0.92|2.32|0.92|0
1652801180000|2022-05-17 15:26:20|2.33|0.93|2.33|0.93|2.34|0.94|2.33|0.93|0
1652801190000|2022-05-17 15:26:30|2.34|0.94|2.34|0.94|2.34|0.94|2.34|0.94|0
1652801200000|2022-05-17 15:26:40|2.35|0.95|2.35|0.95|2.35|0.95|2.35|0.95|0
1652801210000|2022-05-17 15:26:50|2.34|0.94|2.36|0.96|2.36|0.96|2.34|0.94|0
1652801220000|2022-05-17 15:27:00|2.35|0.95|2.36|0.96|2.36|0.96|2.35|0.95|0
1652801230000|2022-05-17 15:27:10|2.35|0.95|2.36|0.96|2.36|0.96|2.35|0.95|0
1652801240000|2022-05-17 15:27:20|2.37|0.97|2.37|0.97|2.37|0.97|2.36|0.96|0
1652801250000|2022-05-17 15:27:30|2.38|0.98|2.36|0.96|2.38|0.98|2.36|0.96|0
1652801260000|2022-05-17 15:27:40|2.37|0.97|2.37|0.97|2.37|0.97|2.37|0.97|0
1652801270000|2022-05-17 15:27:50|2.38|0.98|2.36|0.96|2.38|0.98|2.36|0.96|0
1652801280000|2022-05-17 15:28:00|2.37|0.97|2.39|0.99|2.39|0.99|2.37|0.97|0
1652801290000|2022-05-17 15:28:10|2.38|0.98|2.4|1|2.4|1|2.38|0.98|0
1652801300000|2022-05-17 15:28:20|2.39|0.99|2.41|1.01|2.41|1.01|2.39|0.99|0
1652801310000|2022-05-17 15:28:30|2.42|1.02|2.43|1.03|2.43|1.03|2.42|1.02|0
1652801320000|2022-05-17 15:28:40|2.44|1.04|2.43|1.03|2.45|1.05|2.43|1.03|0
1652801330000|2022-05-17 15:28:50|2.42|1.02|2.44|1.04|2.44|1.04|2.42|1.02|0
1652801340000|2022-05-17 15:29:00|2.46|1.06|2.45|1.05|2.46|1.06|2.45|1.05|0
1652801350000|2022-05-17 15:29:10|2.46|1.06|2.46|1.06|2.46|1.06|2.46|1.06|0
1652801360000|2022-05-17 15:29:20|2.47|1.07|2.46|1.06|2.47|1.07|2.46|1.06|0
1652801370000|2022-05-17 15:29:30|2.45|1.05|2.43|1.03|2.46|1.06|2.43|1.03|0
1652801380000|2022-05-17 15:29:40|2.45|1.05|2.45|1.05|2.45|1.05|2.45|1.05|0
1652801390000|2022-05-17 15:29:50|2.46|1.06|2.45|1.05|2.46|1.06|2.45|1.05|0
1652801400000|2022-05-17 15:30:00|2.46|1.06|2.47|1.07|2.47|1.07|2.46|1.06|0
1652801410000|2022-05-17 15:30:10|2.49|1.09|2.48|1.08|2.49|1.09|2.47|1.07|0
1652801420000|2022-05-17 15:30:20|2.49|1.09|2.49|1.09|2.5|1.1|2.49|1.09|0
1652801430000|2022-05-17 15:30:30|2.5|1.1|2.5|1.1|2.5|1.1|2.5|1.1|0
1652801440000|2022-05-17 15:30:40|2.52|1.12|2.51|1.11|2.52|1.12|2.51|1.11|0
1652801450000|2022-05-17 15:30:50|2.5|1.1|2.5|1.1|2.52|1.12|2.5|1.1|0
1652801460000|2022-05-17 15:31:00|2.51|1.11|2.53|1.13|2.53|1.13|2.51|1.11|0
1652801470000|2022-05-17 15:31:10|2.52|1.12|2.51|1.11|2.52|1.12|2.51|1.11|0
1652801480000|2022-05-17 15:31:20|2.52|1.12|2.52|1.12|2.52|1.12|2.52|1.12|0
1652801490000|2022-05-17 15:31:30|2.51|1.11|2.52|1.12|2.52|1.12|2.51|1.11|0
1652801520000|2022-05-17 15:32:00|2.53|1.13|2.52|1.12|2.53|1.13|2.52|1.12|0
1652801530000|2022-05-17 15:32:10|2.5|1.1|2.49|1.09|2.5|1.1|2.49|1.09|0
1652801540000|2022-05-17 15:32:20|2.5|1.1|2.51|1.11|2.51|1.11|2.5|1.1|0
1652801550000|2022-05-17 15:32:30|2.52|1.12|2.52|1.12|2.52|1.12|2.51|1.11|0
1652801560000|2022-05-17 15:32:40|2.51|1.11|2.52|1.12|2.52|1.12|2.51|1.11|0
1652801570000|2022-05-17 15:32:50|2.51|1.11|2.51|1.11|2.51|1.11|2.5|1.1|0
1652801580000|2022-05-17 15:33:00|2.52|1.12|2.58|1.18|2.58|1.18|2.52|1.12|0
1652801590000|2022-05-17 15:33:10|2.57|1.17|2.57|1.17|2.57|1.17|2.57|1.17|0
1652801600000|2022-05-17 15:33:20|2.58|1.18|2.58|1.18|2.58|1.18|2.58|1.18|0
1652801610000|2022-05-17 15:33:30|2.59|1.19|2.6|1.2|2.6|1.2|2.59|1.19|0
1652801620000|2022-05-17 15:33:40|2.59|1.19|2.59|1.19|2.59|1.19|2.59|1.19|0
1652801630000|2022-05-17 15:33:50|2.58|1.18|2.56|1.16|2.58|1.18|2.56|1.16|0
1652801640000|2022-05-17 15:34:00|2.57|1.17|2.59|1.19|2.59|1.19|2.56|1.16|0
1652801650000|2022-05-17 15:34:10|2.6|1.2|2.61|1.21|2.61|1.21|2.6|1.2|0
1652801660000|2022-05-17 15:34:20|2.6|1.2|2.62|1.22|2.62|1.22|2.6|1.2|0
1652801670000|2022-05-17 15:34:30|2.63|1.23|2.61|1.21|2.63|1.23|2.61|1.21|0
1652801680000|2022-05-17 15:34:40|2.62|1.22|2.61|1.21|2.62|1.22|2.61|1.21|0
1652801700000|2022-05-17 15:35:00|2.62|1.22|2.62|1.22|2.62|1.22|2.62|1.22|0
1652801710000|2022-05-17 15:35:10|2.61|1.21|2.61|1.21|2.61|1.21|2.61|1.21|0
1652801720000|2022-05-17 15:35:20|2.6|1.2|2.58|1.18|2.6|1.2|2.58|1.18|0
1652801730000|2022-05-17 15:35:30|2.6|1.2|2.61|1.21|2.62|1.22|2.6|1.2|0
1652801740000|2022-05-17 15:35:40|2.62|1.22|2.62|1.22|2.62|1.22|2.61|1.21|0
1652801750000|2022-05-17 15:35:50|2.61|1.21|2.6|1.2|2.61|1.21|2.6|1.2|0
1652801760000|2022-05-17 15:36:00|2.61|1.21|2.6|1.2|2.61|1.21|2.6|1.2|0
1652801770000|2022-05-17 15:36:10|2.61|1.21|2.6|1.2|2.61|1.21|2.6|1.2|0
1652801780000|2022-05-17 15:36:20|2.61|1.21|2.61|1.21|2.61|1.21|2.6|1.2|0
1652801790000|2022-05-17 15:36:30|2.59|1.19|2.6|1.2|2.6|1.2|2.59|1.19|0
1652801800000|2022-05-17 15:36:40|2.61|1.21|2.61|1.21|2.61|1.21|2.6|1.2|0
1652801810000|2022-05-17 15:36:50|2.6|1.2|2.61|1.21|2.61|1.21|2.6|1.2|0
1652801820000|2022-05-17 15:37:00|2.6|1.2|2.58|1.18|2.6|1.2|2.58|1.18|0
1652801830000|2022-05-17 15:37:10|2.59|1.19|2.59|1.19|2.6|1.2|2.59|1.19|0
1652801840000|2022-05-17 15:37:20|2.58|1.18|2.59|1.19|2.59|1.19|2.57|1.17|0
1652801860000|2022-05-17 15:37:40|2.6|1.2|2.59|1.19|2.6|1.2|2.59|1.19|0
1652801870000|2022-05-17 15:37:50|2.6|1.2|2.6|1.2|2.6|1.2|2.6|1.2|0
1652801880000|2022-05-17 15:38:00|2.62|1.22|2.64|1.24|2.64|1.24|2.62|1.22|0
1652801890000|2022-05-17 15:38:10|2.65|1.25|2.61|1.21|2.65|1.25|2.61|1.21|0
1652801900000|2022-05-17 15:38:20|2.62|1.22|2.59|1.19|2.62|1.22|2.59|1.19|0
1652801910000|2022-05-17 15:38:30|2.58|1.18|2.57|1.17|2.58|1.18|2.57|1.17|0
1652801920000|2022-05-17 15:38:40|2.55|1.15|2.56|1.16|2.56|1.16|2.55|1.15|0
1652801930000|2022-05-17 15:38:50|2.54|1.14|2.54|1.14|2.54|1.14|2.54|1.14|0
1652801940000|2022-05-17 15:39:00|2.55|1.15|2.57|1.17|2.57|1.17|2.55|1.15|0
1652801960000|2022-05-17 15:39:20|2.56|1.16|2.57|1.17|2.57|1.17|2.56|1.16|0
1652801970000|2022-05-17 15:39:30|2.56|1.16|2.57|1.17|2.57|1.17|2.56|1.16|0
1652801980000|2022-05-17 15:39:40|2.55|1.15|2.56|1.16|2.57|1.17|2.55|1.15|0
1652801990000|2022-05-17 15:39:50|2.57|1.17|2.56|1.16|2.57|1.17|2.56|1.16|0
1652802000000|2022-05-17 15:40:00|2.54|1.14|2.54|1.14|2.54|1.14|2.54|1.14|0
1652802010000|2022-05-17 15:40:10|2.56|1.16|2.56|1.16|2.57|1.17|2.56|1.16|0
1652802020000|2022-05-17 15:40:20|2.55|1.15|2.55|1.15|2.56|1.16|2.55|1.15|0
1652802030000|2022-05-17 15:40:30|2.54|1.14|2.57|1.17|2.57|1.17|2.54|1.14|0
1652802040000|2022-05-17 15:40:40|2.59|1.19|2.58|1.18|2.59|1.19|2.58|1.18|0
1652802050000|2022-05-17 15:40:50|2.59|1.19|2.59|1.19|2.59|1.19|2.59|1.19|0
1652802060000|2022-05-17 15:41:00|2.57|1.17|2.59|1.19|2.59|1.19|2.57|1.17|0
1652802070000|2022-05-17 15:41:10|2.6|1.2|2.62|1.22|2.62|1.22|2.6|1.2|0
1652802080000|2022-05-17 15:41:20|2.61|1.21|2.59|1.19|2.61|1.21|2.59|1.19|0
1652802090000|2022-05-17 15:41:30|2.6|1.2|2.6|1.2|2.6|1.2|2.59|1.19|0
1652802100000|2022-05-17 15:41:40|2.62|1.22|2.63|1.23|2.64|1.24|2.62|1.22|0
1652802110000|2022-05-17 15:41:50|2.64|1.24|2.64|1.24|2.65|1.25|2.64|1.24|0
1652802120000|2022-05-17 15:42:00|2.62|1.22|2.6|1.2|2.62|1.22|2.6|1.2|0
1652802130000|2022-05-17 15:42:10|2.59|1.19|2.57|1.17|2.59|1.19|2.57|1.17|0
1652802140000|2022-05-17 15:42:20|2.58|1.18|2.57|1.17|2.58|1.18|2.57|1.17|0
1652802150000|2022-05-17 15:42:30|2.56|1.16|2.56|1.16|2.57|1.17|2.56|1.16|0
1652802160000|2022-05-17 15:42:40|2.54|1.14|2.52|1.12|2.54|1.14|2.52|1.12|0
1652802170000|2022-05-17 15:42:50|2.53|1.13|2.54|1.14|2.54|1.14|2.53|1.13|0
1652802180000|2022-05-17 15:43:00|2.56|1.16|2.54|1.14|2.56|1.16|2.54|1.14|0
1652802190000|2022-05-17 15:43:10|2.53|1.13|2.46|1.06|2.54|1.14|2.46|1.06|0
1652802200000|2022-05-17 15:43:20|2.45|1.05|2.45|1.05|2.45|1.05|2.45|1.05|0
1652802210000|2022-05-17 15:43:30|2.44|1.04|2.45|1.05|2.45|1.05|2.44|1.04|0
1652802220000|2022-05-17 15:43:40|2.44|1.04|2.45|1.05|2.45|1.05|2.44|1.04|0
1652802230000|2022-05-17 15:43:50|2.44|1.04|2.45|1.05|2.45|1.05|2.43|1.03|0
1652802240000|2022-05-17 15:44:00|2.44|1.04|2.45|1.05|2.45|1.05|2.44|1.04|0
1652802250000|2022-05-17 15:44:10|2.46|1.06|2.46|1.06|2.46|1.06|2.46|1.06|0
1652802260000|2022-05-17 15:44:20|2.47|1.07|2.45|1.05|2.47|1.07|2.45|1.05|0
1652802270000|2022-05-17 15:44:30|2.44|1.04|2.44|1.04|2.44|1.04|2.44|1.04|0
1652802280000|2022-05-17 15:44:40|2.45|1.05|2.43|1.03|2.45|1.05|2.43|1.03|0
1652802290000|2022-05-17 15:44:50|2.42|1.02|2.43|1.03|2.43|1.03|2.42|1.02|0
1652802300000|2022-05-17 15:45:00|2.45|1.05|2.46|1.06|2.46|1.06|2.45|1.05|0
1652802310000|2022-05-17 15:45:10|2.47|1.07|2.44|1.04|2.47|1.07|2.44|1.04|0
1652802320000|2022-05-17 15:45:20|2.45|1.05|2.44|1.04|2.45|1.05|2.44|1.04|0
1652802330000|2022-05-17 15:45:30|2.45|1.05|2.44|1.04|2.45|1.05|2.44|1.04|0
1652802340000|2022-05-17 15:45:40|2.43|1.03|2.42|1.02|2.43|1.03|2.42|1.02|0
1652802350000|2022-05-17 15:45:50|2.41|1.01|2.4|1|2.41|1.01|2.4|1|0
1652802360000|2022-05-17 15:46:00|2.41|1.01|2.42|1.02|2.42|1.02|2.41|1.01|0
1652802370000|2022-05-17 15:46:10|2.43|1.03|2.44|1.04|2.44|1.04|2.43|1.03|0
1652802380000|2022-05-17 15:46:20|2.45|1.05|2.44|1.04|2.45|1.05|2.43|1.03|0
1652802390000|2022-05-17 15:46:30|2.45|1.05|2.45|1.05|2.45|1.05|2.45|1.05|0
1652802400000|2022-05-17 15:46:40|2.44|1.04|2.45|1.05|2.45|1.05|2.44|1.04|0
1652802410000|2022-05-17 15:46:50|2.44|1.04|2.43|1.03|2.44|1.04|2.43|1.03|0
1652802420000|2022-05-17 15:47:00|2.41|1.01|2.43|1.03|2.43|1.03|2.41|1.01|0
1652802430000|2022-05-17 15:47:10|2.41|1.01|2.39|0.99|2.41|1.01|2.39|0.99|0
1652802440000|2022-05-17 15:47:20|2.38|0.98|2.35|0.95|2.38|0.98|2.35|0.95|0
1652802450000|2022-05-17 15:47:30|2.36|0.96|2.38|0.98|2.38|0.98|2.36|0.96|0
1652802470000|2022-05-17 15:47:50|2.39|0.99|2.38|0.98|2.39|0.99|2.38|0.98|0
1652802480000|2022-05-17 15:48:00|2.36|0.96|2.37|0.97|2.38|0.98|2.36|0.96|0
1652802490000|2022-05-17 15:48:10|2.36|0.96|2.36|0.96|2.36|0.96|2.36|0.96|0
1652802510000|2022-05-17 15:48:30|2.38|0.98|2.38|0.98|2.38|0.98|2.38|0.98|0
1652802520000|2022-05-17 15:48:40|2.41|1.01|2.44|1.04|2.44|1.04|2.41|1.01|0
1652802530000|2022-05-17 15:48:50|2.43|1.03|2.43|1.03|2.43|1.03|2.42|1.02|0
1652802540000|2022-05-17 15:49:00|2.42|1.02|2.39|0.99|2.42|1.02|2.39|0.99|0
1652802550000|2022-05-17 15:49:10|2.4|1|2.39|0.99|2.4|1|2.39|0.99|0
1652802560000|2022-05-17 15:49:20|2.4|1|2.38|0.98|2.4|1|2.38|0.98|0
1652802570000|2022-05-17 15:49:30|2.39|0.99|2.39|0.99|2.39|0.99|2.39|0.99|0
1652802580000|2022-05-17 15:49:40|2.38|0.98|2.37|0.97|2.38|0.98|2.37|0.97|0
1652802590000|2022-05-17 15:49:50|2.36|0.96|2.37|0.97|2.37|0.97|2.36|0.96|0
1652802600000|2022-05-17 15:50:00|2.38|0.98|2.39|0.99|2.39|0.99|2.38|0.98|0
1652802610000|2022-05-17 15:50:10|2.4|1|2.4|1|2.4|1|2.4|1|0
1652802630000|2022-05-17 15:50:30|2.39|0.99|2.4|1|2.4|1|2.39|0.99|0
1652802640000|2022-05-17 15:50:40|2.39|0.99|2.4|1|2.4|1|2.39|0.99|0
1652802650000|2022-05-17 15:50:50|2.39|0.99|2.39|0.99|2.39|0.99|2.39|0.99|0
1652802660000|2022-05-17 15:51:00|2.4|1|2.4|1|2.4|1|2.4|1|0
1652802670000|2022-05-17 15:51:10|2.42|1.02|2.41|1.01|2.42|1.02|2.41|1.01|0
1652802680000|2022-05-17 15:51:20|2.4|1|2.42|1.02|2.42|1.02|2.4|1|0
1652802690000|2022-05-17 15:51:30|2.43|1.03|2.44|1.04|2.44|1.04|2.43|1.03|0
1652802700000|2022-05-17 15:51:40|2.45|1.05|2.47|1.07|2.47|1.07|2.45|1.05|0
1652802730000|2022-05-17 15:52:10|2.45|1.05|2.44|1.04|2.45|1.05|2.44|1.04|0
1652802740000|2022-05-17 15:52:20|2.43|1.03|2.44|1.04|2.44|1.04|2.43|1.03|0
1652802750000|2022-05-17 15:52:30|2.45|1.05|2.47|1.07|2.47|1.07|2.45|1.05|0
1652802760000|2022-05-17 15:52:40|2.46|1.06|2.47|1.07|2.47|1.07|2.46|1.06|0
1652802770000|2022-05-17 15:52:50|2.46|1.06|2.48|1.08|2.48|1.08|2.46|1.06|0
1652802780000|2022-05-17 15:53:00|2.49|1.09|2.48|1.08|2.5|1.1|2.48|1.08|0
1652802790000|2022-05-17 15:53:10|2.47|1.07|2.48|1.08|2.48|1.08|2.47|1.07|0
1652802800000|2022-05-17 15:53:20|2.47|1.07|2.48|1.08|2.48|1.08|2.47|1.07|0
1652802810000|2022-05-17 15:53:30|2.47|1.07|2.48|1.08|2.48|1.08|2.47|1.07|0
1652802820000|2022-05-17 15:53:40|2.47|1.07|2.49|1.09|2.49|1.09|2.47|1.07|0
1652802830000|2022-05-17 15:53:50|2.48|1.08|2.49|1.09|2.49|1.09|2.48|1.08|0
1652802840000|2022-05-17 15:54:00|2.48|1.08|2.49|1.09|2.49|1.09|2.48|1.08|0
1652802850000|2022-05-17 15:54:10|2.5|1.1|2.51|1.11|2.51|1.11|2.49|1.09|0
1652802860000|2022-05-17 15:54:20|2.52|1.12|2.51|1.11|2.52|1.12|2.51|1.11|0
1652802870000|2022-05-17 15:54:30|2.52|1.12|2.51|1.11|2.52|1.12|2.51|1.11|0
1652802880000|2022-05-17 15:54:40|2.49|1.09|2.49|1.09|2.49|1.09|2.49|1.09|0
1652802890000|2022-05-17 15:54:50|2.5|1.1|2.49|1.09|2.5|1.1|2.49|1.09|0
1652802900000|2022-05-17 15:55:00|2.48|1.08|2.46|1.06|2.48|1.08|2.44|1.04|0
1652802910000|2022-05-17 15:55:10|2.45|1.05|2.43|1.03|2.45|1.05|2.43|1.03|0
1652802920000|2022-05-17 15:55:20|2.42|1.02|2.45|1.05|2.45|1.05|2.42|1.02|0
1652802930000|2022-05-17 15:55:30|2.44|1.04|2.46|1.06|2.46|1.06|2.44|1.04|0
1652802940000|2022-05-17 15:55:40|2.45|1.05|2.45|1.05|2.45|1.05|2.44|1.04|0
1652802950000|2022-05-17 15:55:50|2.44|1.04|2.45|1.05|2.45|1.05|2.44|1.04|0
1652802960000|2022-05-17 15:56:00|2.44|1.04|2.43|1.03|2.44|1.04|2.43|1.03|0
1652802970000|2022-05-17 15:56:10|2.42|1.02|2.42|1.02|2.42|1.02|2.42|1.02|0
1652802980000|2022-05-17 15:56:20|2.41|1.01|2.41|1.01|2.42|1.02|2.41|1.01|0
1652802990000|2022-05-17 15:56:30|2.42|1.02|2.44|1.04|2.44|1.04|2.42|1.02|0
1652803000000|2022-05-17 15:56:40|2.45|1.05|2.45|1.05|2.45|1.05|2.45|1.05|0
1652803010000|2022-05-17 15:56:50|2.44|1.04|2.41|1.01|2.44|1.04|2.41|1.01|0
1652803020000|2022-05-17 15:57:00|2.42|1.02|2.41|1.01|2.42|1.02|2.41|1.01|0
1652803030000|2022-05-17 15:57:10|2.43|1.03|2.42|1.02|2.43|1.03|2.42|1.02|0
1652803040000|2022-05-17 15:57:20|2.43|1.03|2.42|1.02|2.43|1.03|2.42|1.02|0
1652803050000|2022-05-17 15:57:30|2.41|1.01|2.41|1.01|2.41|1.01|2.41|1.01|0
1652803060000|2022-05-17 15:57:40|2.42|1.02|2.42|1.02|2.43|1.03|2.42|1.02|0
1652803070000|2022-05-17 15:57:50|2.43|1.03|2.43|1.03|2.44|1.04|2.42|1.02|0
1652803080000|2022-05-17 15:58:00|2.42|1.02|2.45|1.05|2.45|1.05|2.42|1.02|0
1652803090000|2022-05-17 15:58:10|2.44|1.04|2.45|1.05|2.45|1.05|2.43|1.03|0
1652803100000|2022-05-17 15:58:20|2.44|1.04|2.45|1.05|2.45|1.05|2.44|1.04|0
1652803110000|2022-05-17 15:58:30|2.46|1.06|2.46|1.06|2.46|1.06|2.45|1.05|0
1652803120000|2022-05-17 15:58:40|2.45|1.05|2.45|1.05|2.45|1.05|2.45|1.05|0
1652803130000|2022-05-17 15:58:50|2.46|1.06|2.46|1.06|2.46|1.06|2.45|1.05|0
1652803140000|2022-05-17 15:59:00|2.45|1.05|2.46|1.06|2.46|1.06|2.45|1.05|0
1652803150000|2022-05-17 15:59:10|2.45|1.05|2.46|1.06|2.46|1.06|2.45|1.05|0
1652803160000|2022-05-17 15:59:20|2.45|1.05|2.45|1.05|2.45|1.05|2.45|1.05|0
1652803170000|2022-05-17 15:59:30|2.44|1.04|2.44|1.04|2.44|1.04|2.43|1.03|0
1652803180000|2022-05-17 15:59:40|2.45|1.05|2.44|1.04|2.45|1.05|2.44|1.04|0
1652803190000|2022-05-17 15:59:50|2.45|1.05|2.44|1.04|2.45|1.05|2.44|1.04|0
1652803200000|2022-05-17 16:00:00|2.46|1.06|2.45|1.05|2.46|1.06|2.45|1.05|0
1652803210000|2022-05-17 16:00:10|2.44|1.04|2.42|1.02|2.44|1.04|2.41|1.01|0
1652803220000|2022-05-17 16:00:20|2.44|1.04|2.45|1.05|2.45|1.05|2.44|1.04|0
1652803230000|2022-05-17 16:00:30|2.46|1.06|2.46|1.06|2.46|1.06|2.45|1.05|0
1652803250000|2022-05-17 16:00:50|2.44|1.04|2.45|1.05|2.45|1.05|2.44|1.04|0
1652803260000|2022-05-17 16:01:00|2.42|1.02|2.42|1.02|2.42|1.02|2.42|1.02|0
1652803270000|2022-05-17 16:01:10|2.41|1.01|2.43|1.03|2.43|1.03|2.41|1.01|0
1652803280000|2022-05-17 16:01:20|2.42|1.02|2.42|1.02|2.42|1.02|2.42|1.02|0
1652803290000|2022-05-17 16:01:30|2.43|1.03|2.44|1.04|2.44|1.04|2.43|1.03|0
1652803310000|2022-05-17 16:01:50|2.43|1.03|2.43|1.03|2.43|1.03|2.43|1.03|0
1652803320000|2022-05-17 16:02:00|2.44|1.04|2.4|1|2.44|1.04|2.4|1|0
1652803330000|2022-05-17 16:02:10|2.41|1.01|2.39|0.99|2.41|1.01|2.39|0.99|0
1652803340000|2022-05-17 16:02:20|2.38|0.98|2.41|1.01|2.41|1.01|2.37|0.97|0
1652803350000|2022-05-17 16:02:30|2.42|1.02|2.42|1.02|2.42|1.02|2.42|1.02|0
1652803360000|2022-05-17 16:02:40|2.45|1.05|2.44|1.04|2.46|1.06|2.44|1.04|0
1652803370000|2022-05-17 16:02:50|2.45|1.05|2.46|1.06|2.46|1.06|2.44|1.04|0
1652803380000|2022-05-17 16:03:00|2.47|1.07|2.46|1.06|2.47|1.07|2.46|1.06|0
1652803390000|2022-05-17 16:03:10|2.44|1.04|2.43|1.03|2.44|1.04|2.43|1.03|0
1652803400000|2022-05-17 16:03:20|2.42|1.02|2.45|1.05|2.45|1.05|2.42|1.02|0
1652803410000|2022-05-17 16:03:30|2.44|1.04|2.44|1.04|2.44|1.04|2.42|1.02|0
1652803420000|2022-05-17 16:03:40|2.42|1.02|2.43|1.03|2.43|1.03|2.42|1.02|0
1652803430000|2022-05-17 16:03:50|2.44|1.04|2.44|1.04|2.45|1.05|2.43|1.03|0
1652803450000|2022-05-17 16:04:10|2.43|1.03|2.43|1.03|2.43|1.03|2.42|1.02|0
1652803460000|2022-05-17 16:04:20|2.44|1.04|2.45|1.05|2.45|1.05|2.44|1.04|0
1652803470000|2022-05-17 16:04:30|2.46|1.06|2.46|1.06|2.46|1.06|2.45|1.05|0
1652803480000|2022-05-17 16:04:40|2.47|1.07|2.48|1.08|2.48|1.08|2.47|1.07|0
1652803490000|2022-05-17 16:04:50|2.46|1.06|2.46|1.06|2.46|1.06|2.46|1.06|0
1652803500000|2022-05-17 16:05:00|2.45|1.05|2.45|1.05|2.45|1.05|2.45|1.05|0
1652803510000|2022-05-17 16:05:10|2.43|1.03|2.43|1.03|2.44|1.04|2.43|1.03|0
1652803520000|2022-05-17 16:05:20|2.45|1.05|2.45|1.05|2.46|1.06|2.45|1.05|0
1652803530000|2022-05-17 16:05:30|2.44|1.04|2.42|1.02|2.44|1.04|2.42|1.02|0
1652803540000|2022-05-17 16:05:40|2.41|1.01|2.41|1.01|2.42|1.02|2.41|1.01|0
1652803550000|2022-05-17 16:05:50|2.4|1|2.36|0.96|2.4|1|2.36|0.96|0
1652803560000|2022-05-17 16:06:00|2.35|0.95|2.39|0.99|2.39|0.99|2.35|0.95|0
1652803570000|2022-05-17 16:06:10|2.4|1|2.39|0.99|2.4|1|2.39|0.99|0
1652803580000|2022-05-17 16:06:20|2.4|1|2.4|1|2.41|1.01|2.4|1|0
1652803590000|2022-05-17 16:06:30|2.39|0.99|2.35|0.95|2.39|0.99|2.35|0.95|0
1652803600000|2022-05-17 16:06:40|2.36|0.96|2.31|0.91|2.36|0.96|2.31|0.91|0
1652803610000|2022-05-17 16:06:50|2.29|0.89|2.3|0.9|2.3|0.9|2.29|0.89|0
1652803620000|2022-05-17 16:07:00|2.29|0.89|2.3|0.9|2.3|0.9|2.28|0.88|0
1652803630000|2022-05-17 16:07:10|2.29|0.89|2.27|0.87|2.29|0.89|2.27|0.87|0
1652803640000|2022-05-17 16:07:20|2.28|0.88|2.3|0.9|2.3|0.9|2.28|0.88|0
1652803650000|2022-05-17 16:07:30|2.29|0.89|2.3|0.9|2.3|0.9|2.29|0.89|0
1652803660000|2022-05-17 16:07:40|2.31|0.91|2.31|0.91|2.32|0.92|2.31|0.91|0
1652803670000|2022-05-17 16:07:50|2.32|0.92|2.3|0.9|2.32|0.92|2.3|0.9|0
1652803680000|2022-05-17 16:08:00|2.29|0.89|2.31|0.91|2.32|0.92|2.29|0.89|0
1652803690000|2022-05-17 16:08:10|2.32|0.92|2.35|0.95|2.35|0.95|2.32|0.92|0
1652803700000|2022-05-17 16:08:20|2.36|0.96|2.36|0.96|2.36|0.96|2.35|0.95|0
1652803710000|2022-05-17 16:08:30|2.37|0.97|2.39|0.99|2.39|0.99|2.37|0.97|0
1652803720000|2022-05-17 16:08:40|2.37|0.97|2.38|0.98|2.38|0.98|2.37|0.97|0
1652803730000|2022-05-17 16:08:50|2.39|0.99|2.38|0.98|2.39|0.99|2.38|0.98|0
1652803740000|2022-05-17 16:09:00|2.39|0.99|2.38|0.98|2.39|0.99|2.38|0.98|0
1652803760000|2022-05-17 16:09:20|2.39|0.99|2.38|0.98|2.4|1|2.38|0.98|0
1652803770000|2022-05-17 16:09:30|2.37|0.97|2.38|0.98|2.38|0.98|2.37|0.97|0
1652803780000|2022-05-17 16:09:40|2.36|0.96|2.35|0.95|2.37|0.97|2.35|0.95|0
1652803790000|2022-05-17 16:09:50|2.37|0.97|2.35|0.95|2.37|0.97|2.35|0.95|0
1652803800000|2022-05-17 16:10:00|2.34|0.94|2.34|0.94|2.34|0.94|2.34|0.94|0
1652803810000|2022-05-17 16:10:10|2.35|0.95|2.33|0.93|2.35|0.95|2.33|0.93|0
1652803820000|2022-05-17 16:10:20|2.32|0.92|2.29|0.89|2.32|0.92|2.29|0.89|0
1652803830000|2022-05-17 16:10:30|2.28|0.88|2.27|0.87|2.28|0.88|2.26|0.86|0
1652803840000|2022-05-17 16:10:40|2.26|0.86|2.29|0.89|2.29|0.89|2.26|0.86|0
1652803850000|2022-05-17 16:10:50|2.28|0.88|2.29|0.89|2.29|0.89|2.28|0.88|0
1652803860000|2022-05-17 16:11:00|2.27|0.87|2.29|0.89|2.29|0.89|2.27|0.87|0
1652803870000|2022-05-17 16:11:10|2.3|0.9|2.3|0.9|2.3|0.9|2.3|0.9|0
1652803880000|2022-05-17 16:11:20|2.29|0.89|2.3|0.9|2.3|0.9|2.29|0.89|0
1652803890000|2022-05-17 16:11:30|2.31|0.91|2.31|0.91|2.31|0.91|2.31|0.91|0
1652803910000|2022-05-17 16:11:50|2.32|0.92|2.31|0.91|2.32|0.92|2.31|0.91|0
1652803920000|2022-05-17 16:12:00|2.32|0.92|2.32|0.92|2.33|0.93|2.32|0.92|0
1652803930000|2022-05-17 16:12:10|2.34|0.94|2.34|0.94|2.34|0.94|2.34|0.94|0
1652803940000|2022-05-17 16:12:20|2.33|0.93|2.33|0.93|2.33|0.93|2.33|0.93|0
1652803950000|2022-05-17 16:12:30|2.34|0.94|2.34|0.94|2.34|0.94|2.33|0.93|0
1652803970000|2022-05-17 16:12:50|2.33|0.93|2.33|0.93|2.33|0.93|2.33|0.93|0
1652803980000|2022-05-17 16:13:00|2.34|0.94|2.37|0.97|2.37|0.97|2.34|0.94|0
1652804000000|2022-05-17 16:13:20|2.36|0.96|2.37|0.97|2.37|0.97|2.36|0.96|0
1652804010000|2022-05-17 16:13:30|2.36|0.96|2.37|0.97|2.37|0.97|2.36|0.96|0
1652804020000|2022-05-17 16:13:40|2.36|0.96|2.36|0.96|2.36|0.96|2.36|0.96|0
1652804030000|2022-05-17 16:13:50|2.37|0.97|2.38|0.98|2.38|0.98|2.37|0.97|0
1652804040000|2022-05-17 16:14:00|2.39|0.99|2.38|0.98|2.39|0.99|2.38|0.98|0
1652804050000|2022-05-17 16:14:10|2.39|0.99|2.38|0.98|2.39|0.99|2.38|0.98|0
1652804060000|2022-05-17 16:14:20|2.37|0.97|2.38|0.98|2.38|0.98|2.37|0.97|0
1652804070000|2022-05-17 16:14:30|2.37|0.97|2.37|0.97|2.37|0.97|2.36|0.96|0
1652804080000|2022-05-17 16:14:40|2.36|0.96|2.36|0.96|2.36|0.96|2.36|0.96|0
1652804090000|2022-05-17 16:14:50|2.35|0.95|2.36|0.96|2.36|0.96|2.35|0.95|0
1652804100000|2022-05-17 16:15:00|2.34|0.94|2.36|0.96|2.36|0.96|2.34|0.94|0
1652804110000|2022-05-17 16:15:10|2.37|0.97|2.38|0.98|2.38|0.98|2.37|0.97|0
1652804120000|2022-05-17 16:15:20|2.4|1|2.4|1|2.41|1.01|2.39|0.99|0
1652804130000|2022-05-17 16:15:30|2.41|1.01|2.41|1.01|2.41|1.01|2.41|1.01|0
1652804150000|2022-05-17 16:15:50|2.4|1|2.39|0.99|2.4|1|2.39|0.99|0
1652804160000|2022-05-17 16:16:00|2.41|1.01|2.42|1.02|2.42|1.02|2.41|1.01|0
1652804170000|2022-05-17 16:16:10|2.44|1.04|2.45|1.05|2.45|1.05|2.43|1.03|0
1652804180000|2022-05-17 16:16:20|2.44|1.04|2.43|1.03|2.44|1.04|2.43|1.03|0
1652804190000|2022-05-17 16:16:30|2.44|1.04|2.44|1.04|2.44|1.04|2.43|1.03|0
1652804200000|2022-05-17 16:16:40|2.45|1.05|2.46|1.06|2.46|1.06|2.45|1.05|0
1652804210000|2022-05-17 16:16:50|2.47|1.07|2.44|1.04|2.47|1.07|2.44|1.04|0
1652804220000|2022-05-17 16:17:00|2.45|1.05|2.47|1.07|2.47|1.07|2.45|1.05|0
1652804230000|2022-05-17 16:17:10|2.5|1.1|2.51|1.11|2.51|1.11|2.49|1.09|0
1652804240000|2022-05-17 16:17:20|2.5|1.1|2.5|1.1|2.5|1.1|2.5|1.1|0
1652804250000|2022-05-17 16:17:30|2.51|1.11|2.5|1.1|2.51|1.11|2.49|1.09|0
1652804270000|2022-05-17 16:17:50|2.49|1.09|2.5|1.1|2.5|1.1|2.49|1.09|0
1652804280000|2022-05-17 16:18:00|2.51|1.11|2.52|1.12|2.52|1.12|2.51|1.11|0
1652804290000|2022-05-17 16:18:10|2.51|1.11|2.5|1.1|2.51|1.11|2.5|1.1|0
1652804300000|2022-05-17 16:18:20|2.49|1.09|2.48|1.08|2.49|1.09|2.48|1.08|0
1652804310000|2022-05-17 16:18:30|2.49|1.09|2.46|1.06|2.49|1.09|2.46|1.06|0
1652804320000|2022-05-17 16:18:40|2.47|1.07|2.48|1.08|2.48|1.08|2.47|1.07|0
1652804330000|2022-05-17 16:18:50|2.47|1.07|2.49|1.09|2.49|1.09|2.47|1.07|0
1652804340000|2022-05-17 16:19:00|2.47|1.07|2.46|1.06|2.47|1.07|2.46|1.06|0
1652804350000|2022-05-17 16:19:10|2.44|1.04|2.46|1.06|2.46|1.06|2.44|1.04|0
1652804360000|2022-05-17 16:19:20|2.45|1.05|2.46|1.06|2.46|1.06|2.44|1.04|0
1652804370000|2022-05-17 16:19:30|2.47|1.07|2.46|1.06|2.47|1.07|2.46|1.06|0
1652804380000|2022-05-17 16:19:40|2.47|1.07|2.48|1.08|2.48|1.08|2.47|1.07|0
1652804390000|2022-05-17 16:19:50|2.47|1.07|2.45|1.05|2.47|1.07|2.45|1.05|0
1652804400000|2022-05-17 16:20:00|2.44|1.04|2.46|1.06|2.46|1.06|2.44|1.04|0
1652804410000|2022-05-17 16:20:10|2.47|1.07|2.48|1.08|2.48|1.08|2.47|1.07|0
1652804420000|2022-05-17 16:20:20|2.47|1.07|2.44|1.04|2.47|1.07|2.44|1.04|0
1652804430000|2022-05-17 16:20:30|2.46|1.06|2.45|1.05|2.46|1.06|2.45|1.05|0
1652804440000|2022-05-17 16:20:40|2.44|1.04|2.42|1.02|2.44|1.04|2.42|1.02|0
1652804450000|2022-05-17 16:20:50|2.43|1.03|2.43|1.03|2.43|1.03|2.42|1.02|0
1652804460000|2022-05-17 16:21:00|2.44|1.04|2.44|1.04|2.44|1.04|2.44|1.04|0
1652804470000|2022-05-17 16:21:10|2.45|1.05|2.46|1.06|2.46|1.06|2.45|1.05|0
1652804480000|2022-05-17 16:21:20|2.45|1.05|2.45|1.05|2.46|1.06|2.45|1.05|0
1652804490000|2022-05-17 16:21:30|2.46|1.06|2.45|1.05|2.46|1.06|2.45|1.05|0
1652804500000|2022-05-17 16:21:40|2.46|1.06|2.43|1.03|2.46|1.06|2.43|1.03|0
1652804510000|2022-05-17 16:21:50|2.42|1.02|2.41|1.01|2.42|1.02|2.4|1|0
1652804520000|2022-05-17 16:22:00|2.42|1.02|2.42|1.02|2.42|1.02|2.42|1.02|0
1652804530000|2022-05-17 16:22:10|2.43|1.03|2.44|1.04|2.44|1.04|2.42|1.02|0
1652804550000|2022-05-17 16:22:30|2.43|1.03|2.44|1.04|2.44|1.04|2.43|1.03|0
1652804560000|2022-05-17 16:22:40|2.45|1.05|2.44|1.04|2.45|1.05|2.44|1.04|0
1652804570000|2022-05-17 16:22:50|2.45|1.05|2.45|1.05|2.46|1.06|2.45|1.05|0
1652804580000|2022-05-17 16:23:00|2.46|1.06|2.47|1.07|2.47|1.07|2.46|1.06|0
1652804590000|2022-05-17 16:23:10|2.48|1.08|2.48|1.08|2.48|1.08|2.48|1.08|0
1652804600000|2022-05-17 16:23:20|2.47|1.07|2.48|1.08|2.48|1.08|2.47|1.07|0
1652804610000|2022-05-17 16:23:30|2.46|1.06|2.44|1.04|2.46|1.06|2.44|1.04|0
1652804620000|2022-05-17 16:23:40|2.43|1.03|2.43|1.03|2.43|1.03|2.42|1.02|0
1652804630000|2022-05-17 16:23:50|2.44|1.04|2.45|1.05|2.47|1.07|2.44|1.04|0
1652804640000|2022-05-17 16:24:00|2.46|1.06|2.47|1.07|2.47|1.07|2.46|1.06|0
1652804660000|2022-05-17 16:24:20|2.46|1.06|2.47|1.07|2.47|1.07|2.46|1.06|0
1652804670000|2022-05-17 16:24:30|2.48|1.08|2.48|1.08|2.48|1.08|2.48|1.08|0
1652804680000|2022-05-17 16:24:40|2.49|1.09|2.48|1.08|2.49|1.09|2.48|1.08|0
1652804690000|2022-05-17 16:24:50|2.47|1.07|2.48|1.08|2.48|1.08|2.47|1.07|0
1652804700000|2022-05-17 16:25:00|2.47|1.07|2.47|1.07|2.47|1.07|2.47|1.07|0
1652804710000|2022-05-17 16:25:10|2.46|1.06|2.45|1.05|2.46|1.06|2.45|1.05|0
1652804720000|2022-05-17 16:25:20|2.44|1.04|2.49|1.09|2.49|1.09|2.44|1.04|0
1652804730000|2022-05-17 16:25:30|2.5|1.1|2.53|1.13|2.53|1.13|2.5|1.1|0
1652804740000|2022-05-17 16:25:40|2.54|1.14|2.53|1.13|2.54|1.14|2.52|1.12|0
1652804750000|2022-05-17 16:25:50|2.52|1.12|2.5|1.1|2.52|1.12|2.5|1.1|0
1652804760000|2022-05-17 16:26:00|2.51|1.11|2.54|1.14|2.54|1.14|2.51|1.11|0
1652804770000|2022-05-17 16:26:10|2.55|1.15|2.55|1.15|2.55|1.15|2.55|1.15|0
1652804780000|2022-05-17 16:26:20|2.53|1.13|2.55|1.15|2.55|1.15|2.53|1.13|0
1652804790000|2022-05-17 16:26:30|2.56|1.16|2.56|1.16|2.56|1.16|2.56|1.16|0
1652804800000|2022-05-17 16:26:40|2.55|1.15|2.57|1.17|2.57|1.17|2.55|1.15|0
1652804810000|2022-05-17 16:26:50|2.56|1.16|2.56|1.16|2.56|1.16|2.56|1.16|0
1652804820000|2022-05-17 16:27:00|2.55|1.15|2.55|1.15|2.55|1.15|2.55|1.15|0
1652804830000|2022-05-17 16:27:10|2.54|1.14|2.54|1.14|2.55|1.15|2.54|1.14|0
1652804840000|2022-05-17 16:27:20|2.53|1.13|2.53|1.13|2.53|1.13|2.52|1.12|0
1652804850000|2022-05-17 16:27:30|2.54|1.14|2.53|1.13|2.54|1.14|2.53|1.13|0
1652804860000|2022-05-17 16:27:40|2.54|1.14|2.54|1.14|2.54|1.14|2.54|1.14|0
1652804870000|2022-05-17 16:27:50|2.53|1.13|2.54|1.14|2.54|1.14|2.53|1.13|0
1652804880000|2022-05-17 16:28:00|2.55|1.15|2.56|1.16|2.56|1.16|2.55|1.15|0
1652804890000|2022-05-17 16:28:10|2.57|1.17|2.58|1.18|2.58|1.18|2.57|1.17|0
1652804900000|2022-05-17 16:28:20|2.6|1.2|2.58|1.18|2.6|1.2|2.58|1.18|0
1652804910000|2022-05-17 16:28:30|2.59|1.19|2.6|1.2|2.6|1.2|2.59|1.19|0
1652804920000|2022-05-17 16:28:40|2.59|1.19|2.57|1.17|2.59|1.19|2.57|1.17|0
1652804930000|2022-05-17 16:28:50|2.56|1.16|2.56|1.16|2.56|1.16|2.56|1.16|0
1652804940000|2022-05-17 16:29:00|2.57|1.17|2.57|1.17|2.57|1.17|2.57|1.17|0
1652804950000|2022-05-17 16:29:10|2.56|1.16|2.56|1.16|2.56|1.16|2.56|1.16|0
1652804960000|2022-05-17 16:29:20|2.55|1.15|2.55|1.15|2.55|1.15|2.55|1.15|0
1652804970000|2022-05-17 16:29:30|2.56|1.16|2.55|1.15|2.56|1.16|2.55|1.15|0
1652804980000|2022-05-17 16:29:40|2.54|1.14|2.54|1.14|2.55|1.15|2.54|1.14|0
1652804990000|2022-05-17 16:29:50|2.53|1.13|2.53|1.13|2.53|1.13|2.53|1.13|0
1652805000000|2022-05-17 16:30:00|2.54|1.14|2.52|1.12|2.54|1.14|2.52|1.12|0
1652805010000|2022-05-17 16:30:10|2.51|1.11|2.5|1.1|2.51|1.11|2.48|1.08|0
1652805020000|2022-05-17 16:30:20|2.51|1.11|2.53|1.13|2.53|1.13|2.51|1.11|0
1652805030000|2022-05-17 16:30:30|2.52|1.12|2.51|1.11|2.52|1.12|2.51|1.11|0
1652805040000|2022-05-17 16:30:40|2.52|1.12|2.51|1.11|2.52|1.12|2.51|1.11|0
1652805050000|2022-05-17 16:30:50|2.52|1.12|2.51|1.11|2.52|1.12|2.51|1.11|0
1652805060000|2022-05-17 16:31:00|2.5|1.1|2.51|1.11|2.51|1.11|2.5|1.1|0
1652805070000|2022-05-17 16:31:10|2.5|1.1|2.51|1.11|2.51|1.11|2.5|1.1|0
1652805080000|2022-05-17 16:31:20|2.52|1.12|2.52|1.12|2.52|1.12|2.52|1.12|0
1652805090000|2022-05-17 16:31:30|2.53|1.13|2.53|1.13|2.53|1.13|2.52|1.12|0
1652805100000|2022-05-17 16:31:40|2.52|1.12|2.54|1.14|2.54|1.14|2.52|1.12|0
1652805110000|2022-05-17 16:31:50|2.55|1.15|2.54|1.14|2.55|1.15|2.54|1.14|0
1652805120000|2022-05-17 16:32:00|2.55|1.15|2.55|1.15|2.55|1.15|2.55|1.15|0
1652805140000|2022-05-17 16:32:20|2.54|1.14|2.52|1.12|2.54|1.14|2.52|1.12|0
1652805150000|2022-05-17 16:32:30|2.53|1.13|2.55|1.15|2.56|1.16|2.53|1.13|0
1652805160000|2022-05-17 16:32:40|2.53|1.13|2.53|1.13|2.53|1.13|2.53|1.13|0
1652805170000|2022-05-17 16:32:50|2.54|1.14|2.54|1.14|2.54|1.14|2.54|1.14|0
1652805180000|2022-05-17 16:33:00|2.55|1.15|2.31|0.91|2.55|1.15|2.3|0.9|0
1652805190000|2022-05-17 16:33:10|2.38|0.98|2.4|1|2.4|1|2.38|0.98|0
1652805200000|2022-05-17 16:33:20|2.39|0.99|2.36|0.96|2.39|0.99|2.36|0.96|0
1652805210000|2022-05-17 16:33:30|2.37|0.97|2.37|0.97|2.37|0.97|2.37|0.97|0
1652805220000|2022-05-17 16:33:40|2.38|0.98|2.39|0.99|2.39|0.99|2.38|0.98|0
1652805230000|2022-05-17 16:33:50|2.38|0.98|2.39|0.99|2.39|0.99|2.38|0.98|0
1652805240000|2022-05-17 16:34:00|2.38|0.98|2.41|1.01|2.41|1.01|2.38|0.98|0
1652805250000|2022-05-17 16:34:10|2.42|1.02|2.42|1.02|2.42|1.02|2.41|1.01|0
1652805270000|2022-05-17 16:34:30|2.41|1.01|2.4|1|2.41|1.01|2.39|0.99|0
1652805280000|2022-05-17 16:34:40|2.41|1.01|2.4|1|2.41|1.01|2.4|1|0
1652805290000|2022-05-17 16:34:50|2.41|1.01|2.41|1.01|2.41|1.01|2.41|1.01|0
1652805310000|2022-05-17 16:35:10|2.42|1.02|2.41|1.01|2.42|1.02|2.41|1.01|0
1652805320000|2022-05-17 16:35:20|2.42|1.02|2.42|1.02|2.42|1.02|2.41|1.01|0
1652805330000|2022-05-17 16:35:30|2.43|1.03|2.43|1.03|2.43|1.03|2.43|1.03|0
1652805340000|2022-05-17 16:35:40|2.42|1.02|2.45|1.05|2.45|1.05|2.42|1.02|0
1652805350000|2022-05-17 16:35:50|2.44|1.04|2.45|1.05|2.45|1.05|2.44|1.04|0
1652805360000|2022-05-17 16:36:00|2.46|1.06|2.46|1.06|2.46|1.06|2.46|1.06|0
1652805370000|2022-05-17 16:36:10|2.45|1.05|2.42|1.02|2.45|1.05|2.42|1.02|0
1652805390000|2022-05-17 16:36:30|2.43|1.03|2.42|1.02|2.43|1.03|2.42|1.02|0
1652805400000|2022-05-17 16:36:40|2.43|1.03|2.45|1.05|2.45|1.05|2.43|1.03|0
1652805410000|2022-05-17 16:36:50|2.44|1.04|2.43|1.03|2.44|1.04|2.42|1.02|0
1652805420000|2022-05-17 16:37:00|2.42|1.02|2.43|1.03|2.43|1.03|2.42|1.02|0
1652805430000|2022-05-17 16:37:10|2.44|1.04|2.45|1.05|2.45|1.05|2.44|1.04|0
1652805440000|2022-05-17 16:37:20|2.46|1.06|2.45|1.05|2.46|1.06|2.45|1.05|0
1652805450000|2022-05-17 16:37:30|2.46|1.06|2.46|1.06|2.46|1.06|2.46|1.06|0
1652805460000|2022-05-17 16:37:40|2.47|1.07|2.46|1.06|2.47|1.07|2.45|1.05|0
1652805470000|2022-05-17 16:37:50|2.45|1.05|2.45|1.05|2.45|1.05|2.45|1.05|0
1652805480000|2022-05-17 16:38:00|2.46|1.06|2.46|1.06|2.46|1.06|2.45|1.05|0
1652805490000|2022-05-17 16:38:10|2.45|1.05|2.45|1.05|2.45|1.05|2.45|1.05|0
1652805500000|2022-05-17 16:38:20|2.44|1.04|2.44|1.04|2.44|1.04|2.44|1.04|0
1652805510000|2022-05-17 16:38:30|2.45|1.05|2.44|1.04|2.45|1.05|2.44|1.04|0
1652805520000|2022-05-17 16:38:40|2.45|1.05|2.44|1.04|2.45|1.05|2.44|1.04|0
1652805530000|2022-05-17 16:38:50|2.43|1.03|2.45|1.05|2.45|1.05|2.43|1.03|0
1652805540000|2022-05-17 16:39:00|2.44|1.04|2.44|1.04|2.45|1.05|2.44|1.04|0
1652805550000|2022-05-17 16:39:10|2.42|1.02|2.41|1.01|2.42|1.02|2.41|1.01|0
1652805560000|2022-05-17 16:39:20|2.4|1|2.43|1.03|2.43|1.03|2.4|1|0
1652805570000|2022-05-17 16:39:30|2.44|1.04|2.42|1.02|2.44|1.04|2.41|1.01|0
1652805580000|2022-05-17 16:39:40|2.41|1.01|2.41|1.01|2.41|1.01|2.41|1.01|0
1652805590000|2022-05-17 16:39:50|2.42|1.02|2.41|1.01|2.42|1.02|2.41|1.01|0
1652805600000|2022-05-17 16:40:00|2.42|1.02|2.41|1.01|2.42|1.02|2.41|1.01|0
1652805610000|2022-05-17 16:40:10|2.4|1|2.4|1|2.4|1|2.4|1|0
1652805620000|2022-05-17 16:40:20|2.41|1.01|2.41|1.01|2.41|1.01|2.41|1.01|0
1652805630000|2022-05-17 16:40:30|2.4|1|2.41|1.01|2.41|1.01|2.4|1|0
1652805640000|2022-05-17 16:40:40|2.4|1|2.41|1.01|2.41|1.01|2.4|1|0
1652805650000|2022-05-17 16:40:50|2.4|1|2.41|1.01|2.41|1.01|2.4|1|0
1652805660000|2022-05-17 16:41:00|2.42|1.02|2.41|1.01|2.42|1.02|2.41|1.01|0
1652805670000|2022-05-17 16:41:10|2.42|1.02|2.41|1.01|2.42|1.02|2.41|1.01|0
1652805680000|2022-05-17 16:41:20|2.42|1.02|2.42|1.02|2.42|1.02|2.41|1.01|0
1652805690000|2022-05-17 16:41:30|2.41|1.01|2.43|1.03|2.43|1.03|2.41|1.01|0
1652805700000|2022-05-17 16:41:40|2.42|1.02|2.43|1.03|2.44|1.04|2.42|1.02|0
1652805710000|2022-05-17 16:41:50|2.44|1.04|2.44|1.04|2.44|1.04|2.43|1.03|0
1652805720000|2022-05-17 16:42:00|2.45|1.05|2.46|1.06|2.46|1.06|2.45|1.05|0
1652805730000|2022-05-17 16:42:10|2.47|1.07|2.45|1.05|2.47|1.07|2.45|1.05|0
1652805740000|2022-05-17 16:42:20|2.46|1.06|2.46|1.06|2.46|1.06|2.46|1.06|0
1652805750000|2022-05-17 16:42:30|2.45|1.05|2.46|1.06|2.46|1.06|2.45|1.05|0
1652805760000|2022-05-17 16:42:40|2.45|1.05|2.45|1.05|2.45|1.05|2.45|1.05|0
1652805780000|2022-05-17 16:43:00|2.46|1.06|2.47|1.07|2.47|1.07|2.46|1.06|0
1652805790000|2022-05-17 16:43:10|2.46|1.06|2.47|1.07|2.47|1.07|2.46|1.06|0
1652805800000|2022-05-17 16:43:20|2.48|1.08|2.5|1.1|2.5|1.1|2.48|1.08|0
1652805810000|2022-05-17 16:43:30|2.49|1.09|2.49|1.09|2.49|1.09|2.49|1.09|0
1652805820000|2022-05-17 16:43:40|2.5|1.1|2.49|1.09|2.5|1.1|2.49|1.09|0
1652805830000|2022-05-17 16:43:50|2.48|1.08|2.5|1.1|2.5|1.1|2.48|1.08|0
1652805840000|2022-05-17 16:44:00|2.51|1.11|2.52|1.12|2.52|1.12|2.51|1.11|0
1652805850000|2022-05-17 16:44:10|2.51|1.11|2.5|1.1|2.51|1.11|2.5|1.1|0
1652805860000|2022-05-17 16:44:20|2.49|1.09|2.48|1.08|2.49|1.09|2.48|1.08|0
1652805870000|2022-05-17 16:44:30|2.47|1.07|2.47|1.07|2.47|1.07|2.46|1.06|0
1652805880000|2022-05-17 16:44:40|2.48|1.08|2.49|1.09|2.49|1.09|2.48|1.08|0
1652805890000|2022-05-17 16:44:50|2.5|1.1|2.5|1.1|2.5|1.1|2.5|1.1|0
1652805900000|2022-05-17 16:45:00|2.51|1.11|2.49|1.09|2.51|1.11|2.49|1.09|0
1652805910000|2022-05-17 16:45:10|2.5|1.1|2.5|1.1|2.5|1.1|2.5|1.1|0
1652805920000|2022-05-17 16:45:20|2.51|1.11|2.51|1.11|2.51|1.11|2.51|1.11|0
1652805930000|2022-05-17 16:45:30|2.5|1.1|2.49|1.09|2.5|1.1|2.49|1.09|0
1652805940000|2022-05-17 16:45:40|2.5|1.1|2.5|1.1|2.51|1.11|2.5|1.1|0
1652805950000|2022-05-17 16:45:50|2.51|1.11|2.51|1.11|2.51|1.11|2.51|1.11|0
1652805960000|2022-05-17 16:46:00|2.52|1.12|2.51|1.11|2.52|1.12|2.51|1.11|0
1652805970000|2022-05-17 16:46:10|2.52|1.12|2.59|1.19|2.59|1.19|2.52|1.12|0
1652805980000|2022-05-17 16:46:20|2.61|1.21|2.58|1.18|2.62|1.22|2.57|1.17|0
1652805990000|2022-05-17 16:46:30|2.57|1.17|2.58|1.18|2.58|1.18|2.57|1.17|0
1652806000000|2022-05-17 16:46:40|2.57|1.17|2.57|1.17|2.57|1.17|2.57|1.17|0
1652806010000|2022-05-17 16:46:50|2.58|1.18|2.58|1.18|2.58|1.18|2.58|1.18|0
1652806020000|2022-05-17 16:47:00|2.57|1.17|2.58|1.18|2.59|1.19|2.57|1.17|0
1652806030000|2022-05-17 16:47:10|2.57|1.17|2.57|1.17|2.57|1.17|2.56|1.16|0
1652806050000|2022-05-17 16:47:30|2.55|1.15|2.54|1.14|2.55|1.15|2.54|1.14|0
1652806060000|2022-05-17 16:47:40|2.55|1.15|2.54|1.14|2.55|1.15|2.54|1.14|0
1652806070000|2022-05-17 16:47:50|2.53|1.13|2.52|1.12|2.53|1.13|2.52|1.12|0
1652806080000|2022-05-17 16:48:00|2.53|1.13|2.51|1.11|2.53|1.13|2.5|1.1|0
1652806090000|2022-05-17 16:48:10|2.5|1.1|2.5|1.1|2.5|1.1|2.48|1.08|0
1652806100000|2022-05-17 16:48:20|2.52|1.12|2.5|1.1|2.52|1.12|2.5|1.1|0
1652806110000|2022-05-17 16:48:30|2.51|1.11|2.5|1.1|2.51|1.11|2.5|1.1|0
1652806120000|2022-05-17 16:48:40|2.49|1.09|2.5|1.1|2.5|1.1|2.49|1.09|0
1652806130000|2022-05-17 16:48:50|2.49|1.09|2.5|1.1|2.5|1.1|2.49|1.09|0
1652806140000|2022-05-17 16:49:00|2.52|1.12|2.53|1.13|2.53|1.13|2.52|1.12|0
1652806150000|2022-05-17 16:49:10|2.54|1.14|2.56|1.16|2.56|1.16|2.54|1.14|0
1652806160000|2022-05-17 16:49:20|2.55|1.15|2.54|1.14|2.55|1.15|2.54|1.14|0
1652806170000|2022-05-17 16:49:30|2.53|1.13|2.54|1.14|2.54|1.14|2.53|1.13|0
1652806180000|2022-05-17 16:49:40|2.53|1.13|2.53|1.13|2.53|1.13|2.53|1.13|0
1652806190000|2022-05-17 16:49:50|2.52|1.12|2.52|1.12|2.52|1.12|2.52|1.12|0
1652806200000|2022-05-17 16:50:00|2.51|1.11|2.52|1.12|2.52|1.12|2.51|1.11|0
1652806210000|2022-05-17 16:50:10|2.51|1.11|2.51|1.11|2.51|1.11|2.51|1.11|0
1652806220000|2022-05-17 16:50:20|2.52|1.12|2.5|1.1|2.52|1.12|2.5|1.1|0
1652806230000|2022-05-17 16:50:30|2.51|1.11|2.52|1.12|2.52|1.12|2.51|1.11|0
1652806240000|2022-05-17 16:50:40|2.53|1.13|2.53|1.13|2.53|1.13|2.53|1.13|0
1652806250000|2022-05-17 16:50:50|2.52|1.12|2.52|1.12|2.52|1.12|2.52|1.12|0
1652806260000|2022-05-17 16:51:00|2.5|1.1|2.47|1.07|2.5|1.1|2.47|1.07|0
1652806270000|2022-05-17 16:51:10|2.46|1.06|2.46|1.06|2.47|1.07|2.46|1.06|0
1652806280000|2022-05-17 16:51:20|2.45|1.05|2.47|1.07|2.47|1.07|2.45|1.05|0
1652806290000|2022-05-17 16:51:30|2.48|1.08|2.47|1.07|2.48|1.08|2.47|1.07|0
1652806300000|2022-05-17 16:51:40|2.49|1.09|2.48|1.08|2.49|1.09|2.48|1.08|0
1652806310000|2022-05-17 16:51:50|2.49|1.09|2.49|1.09|2.49|1.09|2.48|1.08|0
1652806320000|2022-05-17 16:52:00|2.47|1.07|2.5|1.1|2.5|1.1|2.47|1.07|0
1652806330000|2022-05-17 16:52:10|2.49|1.09|2.49|1.09|2.5|1.1|2.49|1.09|0
1652806350000|2022-05-17 16:52:30|2.5|1.1|2.5|1.1|2.5|1.1|2.5|1.1|0
1652806360000|2022-05-17 16:52:40|2.49|1.09|2.49|1.09|2.49|1.09|2.49|1.09|0
1652806380000|2022-05-17 16:53:00|2.48|1.08|2.49|1.09|2.49|1.09|2.48|1.08|0
1652806390000|2022-05-17 16:53:10|2.48|1.08|2.49|1.09|2.49|1.09|2.48|1.08|0
1652806400000|2022-05-17 16:53:20|2.48|1.08|2.47|1.07|2.48|1.08|2.47|1.07|0
1652806420000|2022-05-17 16:53:40|2.46|1.06|2.46|1.06|2.46|1.06|2.46|1.06|0
1652806430000|2022-05-17 16:53:50|2.44|1.04|2.46|1.06|2.46|1.06|2.44|1.04|0
1652806440000|2022-05-17 16:54:00|2.45|1.05|2.46|1.06|2.46|1.06|2.45|1.05|0
1652806450000|2022-05-17 16:54:10|2.45|1.05|2.45|1.05|2.45|1.05|2.45|1.05|0
1652806460000|2022-05-17 16:54:20|2.43|1.03|2.44|1.04|2.44|1.04|2.43|1.03|0
1652806470000|2022-05-17 16:54:30|2.43|1.03|2.43|1.03|2.43|1.03|2.43|1.03|0
1652806480000|2022-05-17 16:54:40|2.44|1.04|2.43|1.03|2.44|1.04|2.43|1.03|0
1652806490000|2022-05-17 16:54:50|2.45|1.05|2.46|1.06|2.46|1.06|2.45|1.05|0
1652806500000|2022-05-17 16:55:00|2.47|1.07|2.47|1.07|2.47|1.07|2.46|1.06|0
1652806510000|2022-05-17 16:55:10|2.46|1.06|2.46|1.06|2.46|1.06|2.45|1.05|0
1652806520000|2022-05-17 16:55:20|2.45|1.05|2.44|1.04|2.45|1.05|2.44|1.04|0
1652806530000|2022-05-17 16:55:30|2.45|1.05|2.46|1.06|2.46|1.06|2.45|1.05|0
1652806540000|2022-05-17 16:55:40|2.45|1.05|2.47|1.07|2.47|1.07|2.45|1.05|0
1652806550000|2022-05-17 16:55:50|2.46|1.06|2.45|1.05|2.46|1.06|2.45|1.05|0
1652806560000|2022-05-17 16:56:00|2.46|1.06|2.45|1.05|2.46|1.06|2.45|1.05|0
1652806570000|2022-05-17 16:56:10|2.43|1.03|2.43|1.03|2.43|1.03|2.43|1.03|0
1652806580000|2022-05-17 16:56:20|2.44|1.04|2.43|1.03|2.44|1.04|2.43|1.03|0
1652806590000|2022-05-17 16:56:30|2.44|1.04|2.45|1.05|2.45|1.05|2.44|1.04|0
1652806600000|2022-05-17 16:56:40|2.46|1.06|2.44|1.04|2.46|1.06|2.44|1.04|0
1652806610000|2022-05-17 16:56:50|2.45|1.05|2.45|1.05|2.45|1.05|2.45|1.05|0
1652806620000|2022-05-17 16:57:00|2.43|1.03|2.45|1.05|2.45|1.05|2.43|1.03|0
1652806630000|2022-05-17 16:57:10|2.44|1.04|2.44|1.04|2.45|1.05|2.44|1.04|0
1652806640000|2022-05-17 16:57:20|2.45|1.05|2.44|1.04|2.45|1.05|2.44|1.04|0
1652806650000|2022-05-17 16:57:30|2.43|1.03|2.43|1.03|2.43|1.03|2.43|1.03|0
1652806660000|2022-05-17 16:57:40|2.42|1.02|2.43|1.03|2.43|1.03|2.41|1.01|0
1652806670000|2022-05-17 16:57:50|2.44|1.04|2.43|1.03|2.44|1.04|2.43|1.03|0
1652806680000|2022-05-17 16:58:00|2.44|1.04|2.44|1.04|2.44|1.04|2.44|1.04|0
1652806690000|2022-05-17 16:58:10|2.45|1.05|2.46|1.06|2.46|1.06|2.45|1.05|0
1652806720000|2022-05-17 16:58:40|2.45|1.05|2.46|1.06|2.46|1.06|2.45|1.05|0
1652806730000|2022-05-17 16:58:50|2.45|1.05|2.44|1.04|2.45|1.05|2.44|1.04|0
1652806740000|2022-05-17 16:59:00|2.46|1.06|2.46|1.06|2.46|1.06|2.46|1.06|0
1652806750000|2022-05-17 16:59:10|2.47|1.07|2.47|1.07|2.47|1.07|2.47|1.07|0
1652806760000|2022-05-17 16:59:20|2.46|1.06|2.46|1.06|2.46|1.06|2.46|1.06|0
1652806770000|2022-05-17 16:59:30|2.45|1.05|2.45|1.05|2.46|1.06|2.45|1.05|0
1652806780000|2022-05-17 16:59:40|2.44|1.04|2.45|1.05|2.45|1.05|2.44|1.04|0
1652806790000|2022-05-17 16:59:50|2.44|1.04|2.45|1.05|2.45|1.05|2.44|1.04|0
1652806800000|2022-05-17 17:00:00|2.44|1.04|2.45|1.05|2.45|1.05|2.44|1.04|0
1652806810000|2022-05-17 17:00:10|2.44|1.04|2.44|1.04|2.44|1.04|2.44|1.04|0
1652806820000|2022-05-17 17:00:20|2.43|1.03|2.43|1.03|2.43|1.03|2.43|1.03|0
1652806830000|2022-05-17 17:00:30|2.44|1.04|2.43|1.03|2.44|1.04|2.43|1.03|0
1652806840000|2022-05-17 17:00:40|2.42|1.02|2.43|1.03|2.43|1.03|2.42|1.02|0
1652806850000|2022-05-17 17:00:50|2.44|1.04|2.43|1.03|2.44|1.04|2.43|1.03|0
1652806860000|2022-05-17 17:01:00|2.42|1.02|2.41|1.01|2.42|1.02|2.41|1.01|0
1652806870000|2022-05-17 17:01:10|2.42|1.02|2.41|1.01|2.42|1.02|2.41|1.01|0
1652806880000|2022-05-17 17:01:20|2.39|0.99|2.38|0.98|2.39|0.99|2.38|0.98|0
1652806890000|2022-05-17 17:01:30|2.39|0.99|2.39|0.99|2.39|0.99|2.39|0.99|0
1652806900000|2022-05-17 17:01:40|2.38|0.98|2.38|0.98|2.39|0.99|2.38|0.98|0
1652806910000|2022-05-17 17:01:50|2.36|0.96|2.34|0.94|2.36|0.96|2.34|0.94|0
1652806920000|2022-05-17 17:02:00|2.32|0.92|2.31|0.91|2.33|0.93|2.31|0.91|0
1652806930000|2022-05-17 17:02:10|2.3|0.9|2.29|0.89|2.3|0.9|2.29|0.89|0
1652806940000|2022-05-17 17:02:20|2.28|0.88|2.28|0.88|2.28|0.88|2.28|0.88|0
1652806950000|2022-05-17 17:02:30|2.33|0.93|2.33|0.93|2.33|0.93|2.33|0.93|0
1652806960000|2022-05-17 17:02:40|2.34|0.94|2.34|0.94|2.35|0.95|2.34|0.94|0
1652806970000|2022-05-17 17:02:50|2.32|0.92|2.32|0.92|2.32|0.92|2.32|0.92|0
1652806980000|2022-05-17 17:03:00|2.31|0.91|2.31|0.91|2.31|0.91|2.3|0.9|0
1652806990000|2022-05-17 17:03:10|2.32|0.92|2.33|0.93|2.33|0.93|2.32|0.92|0
1652807000000|2022-05-17 17:03:20|2.34|0.94|2.35|0.95|2.35|0.95|2.34|0.94|0
1652807030000|2022-05-17 17:03:50|2.34|0.94|2.34|0.94|2.34|0.94|2.34|0.94|0
1652807040000|2022-05-17 17:04:00|2.36|0.96|2.39|0.99|2.39|0.99|2.35|0.95|0
1652807050000|2022-05-17 17:04:10|2.4|1|2.4|1|2.4|1|2.39|0.99|0
1652807060000|2022-05-17 17:04:20|2.39|0.99|2.39|0.99|2.39|0.99|2.39|0.99|0
1652807070000|2022-05-17 17:04:30|2.4|1|2.38|0.98|2.4|1|2.38|0.98|0
1652807080000|2022-05-17 17:04:40|2.39|0.99|2.4|1|2.4|1|2.39|0.99|0
1652807100000|2022-05-17 17:05:00|2.38|0.98|2.4|1|2.4|1|2.38|0.98|0
1652807110000|2022-05-17 17:05:10|2.42|1.02|2.42|1.02|2.42|1.02|2.42|1.02|0
1652807120000|2022-05-17 17:05:20|2.4|1|2.41|1.01|2.41|1.01|2.4|1|0
1652807130000|2022-05-17 17:05:30|2.4|1|2.42|1.02|2.42|1.02|2.4|1|0
1652807140000|2022-05-17 17:05:40|2.43|1.03|2.43|1.03|2.43|1.03|2.43|1.03|0
1652807150000|2022-05-17 17:05:50|2.44|1.04|2.47|1.07|2.47|1.07|2.44|1.04|0
1652807160000|2022-05-17 17:06:00|2.46|1.06|2.46|1.06|2.46|1.06|2.46|1.06|0
1652807170000|2022-05-17 17:06:10|2.47|1.07|2.47|1.07|2.48|1.08|2.47|1.07|0
1652807180000|2022-05-17 17:06:20|2.48|1.08|2.48|1.08|2.48|1.08|2.48|1.08|0
1652807190000|2022-05-17 17:06:30|2.49|1.09|2.48|1.08|2.49|1.09|2.48|1.08|0
1652807200000|2022-05-17 17:06:40|2.5|1.1|2.5|1.1|2.51|1.11|2.5|1.1|0
1652807210000|2022-05-17 17:06:50|2.48|1.08|2.48|1.08|2.49|1.09|2.48|1.08|0
1652807220000|2022-05-17 17:07:00|2.47|1.07|2.47|1.07|2.47|1.07|2.47|1.07|0
1652807230000|2022-05-17 17:07:10|2.46|1.06|2.46|1.06|2.46|1.06|2.46|1.06|0
1652807240000|2022-05-17 17:07:20|2.47|1.07|2.47|1.07|2.47|1.07|2.47|1.07|0
1652807260000|2022-05-17 17:07:40|2.48|1.08|2.46|1.06|2.48|1.08|2.46|1.06|0
1652807270000|2022-05-17 17:07:50|2.47|1.07|2.46|1.06|2.47|1.07|2.46|1.06|0
1652807280000|2022-05-17 17:08:00|2.47|1.07|2.47|1.07|2.48|1.08|2.47|1.07|0
1652807290000|2022-05-17 17:08:10|2.49|1.09|2.49|1.09|2.49|1.09|2.48|1.08|0
1652807300000|2022-05-17 17:08:20|2.48|1.08|2.48|1.08|2.48|1.08|2.48|1.08|0
1652807310000|2022-05-17 17:08:30|2.49|1.09|2.48|1.08|2.49|1.09|2.48|1.08|0
1652807320000|2022-05-17 17:08:40|2.49|1.09|2.5|1.1|2.5|1.1|2.49|1.09|0
1652807330000|2022-05-17 17:08:50|2.51|1.11|2.52|1.12|2.52|1.12|2.51|1.11|0
1652807340000|2022-05-17 17:09:00|2.53|1.13|2.53|1.13|2.54|1.14|2.53|1.13|0
1652807350000|2022-05-17 17:09:10|2.51|1.11|2.51|1.11|2.51|1.11|2.51|1.11|0
1652807360000|2022-05-17 17:09:20|2.5|1.1|2.5|1.1|2.5|1.1|2.5|1.1|0
1652807370000|2022-05-17 17:09:30|2.49|1.09|2.5|1.1|2.5|1.1|2.49|1.09|0
1652807380000|2022-05-17 17:09:40|2.51|1.11|2.5|1.1|2.51|1.11|2.5|1.1|0
1652807390000|2022-05-17 17:09:50|2.49|1.09|2.48|1.08|2.49|1.09|2.48|1.08|0
1652807400000|2022-05-17 17:10:00|2.49|1.09|2.5|1.1|2.51|1.11|2.49|1.09|0
1652807410000|2022-05-17 17:10:10|2.51|1.11|2.5|1.1|2.51|1.11|2.5|1.1|0
1652807420000|2022-05-17 17:10:20|2.49|1.09|2.48|1.08|2.49|1.09|2.48|1.08|0
1652807430000|2022-05-17 17:10:30|2.47|1.07|2.48|1.08|2.48|1.08|2.47|1.07|0
1652807450000|2022-05-17 17:10:50|2.49|1.09|2.48|1.08|2.49|1.09|2.48|1.08|0
1652807460000|2022-05-17 17:11:00|2.49|1.09|2.5|1.1|2.5|1.1|2.49|1.09|0
1652807470000|2022-05-17 17:11:10|2.51|1.11|2.51|1.11|2.51|1.11|2.51|1.11|0
1652807490000|2022-05-17 17:11:30|2.53|1.13|2.53|1.13|2.53|1.13|2.53|1.13|0
1652807500000|2022-05-17 17:11:40|2.54|1.14|2.53|1.13|2.54|1.14|2.53|1.13|0
1652807510000|2022-05-17 17:11:50|2.52|1.12|2.52|1.12|2.52|1.12|2.52|1.12|0
1652807520000|2022-05-17 17:12:00|2.53|1.13|2.51|1.11|2.53|1.13|2.51|1.11|0
1652807530000|2022-05-17 17:12:10|2.53|1.13|2.52|1.12|2.53|1.13|2.52|1.12|0
1652807540000|2022-05-17 17:12:20|2.51|1.11|2.52|1.12|2.52|1.12|2.51|1.11|0
1652807550000|2022-05-17 17:12:30|2.53|1.13|2.54|1.14|2.54|1.14|2.51|1.11|0
1652807570000|2022-05-17 17:12:50|2.55|1.15|2.56|1.16|2.56|1.16|2.55|1.15|0
1652807580000|2022-05-17 17:13:00|2.57|1.17|2.57|1.17|2.57|1.17|2.57|1.17|0
1652807600000|2022-05-17 17:13:20|2.56|1.16|2.55|1.15|2.56|1.16|2.55|1.15|0
1652807610000|2022-05-17 17:13:30|2.56|1.16|2.58|1.18|2.58|1.18|2.56|1.16|0
1652807620000|2022-05-17 17:13:40|2.57|1.17|2.59|1.19|2.59|1.19|2.57|1.17|0
1652807640000|2022-05-17 17:14:00|2.6|1.2|2.59|1.19|2.61|1.21|2.59|1.19|0
1652807650000|2022-05-17 17:14:10|2.6|1.2|2.58|1.18|2.6|1.2|2.58|1.18|0
1652807660000|2022-05-17 17:14:20|2.57|1.17|2.57|1.17|2.57|1.17|2.57|1.17|0
1652807670000|2022-05-17 17:14:30|2.58|1.18|2.57|1.17|2.58|1.18|2.57|1.17|0
1652807680000|2022-05-17 17:14:40|2.58|1.18|2.57|1.17|2.58|1.18|2.57|1.17|0
1652807690000|2022-05-17 17:14:50|2.58|1.18|2.58|1.18|2.59|1.19|2.58|1.18|0
1652807700000|2022-05-17 17:15:00|2.59|1.19|2.61|1.21|2.61|1.21|2.59|1.19|0
1652807710000|2022-05-17 17:15:10|2.62|1.22|2.61|1.21|2.62|1.22|2.61|1.21|0
1652807720000|2022-05-17 17:15:20|2.6|1.2|2.61|1.21|2.61|1.21|2.6|1.2|0
1652807730000|2022-05-17 17:15:30|2.59|1.19|2.62|1.22|2.62|1.22|2.59|1.19|0
1652807740000|2022-05-17 17:15:40|2.64|1.24|2.63|1.23|2.64|1.24|2.63|1.23|0
1652807750000|2022-05-17 17:15:50|2.62|1.22|2.61|1.21|2.62|1.22|2.61|1.21|0
1652807760000|2022-05-17 17:16:00|2.62|1.22|2.62|1.22|2.62|1.22|2.62|1.22|0
1652807770000|2022-05-17 17:16:10|2.63|1.23|2.62|1.22|2.63|1.23|2.62|1.22|0
1652807780000|2022-05-17 17:16:20|2.61|1.21|2.61|1.21|2.61|1.21|2.61|1.21|0
1652807790000|2022-05-17 17:16:30|2.62|1.22|2.64|1.24|2.64|1.24|2.62|1.22|0
1652807800000|2022-05-17 17:16:40|2.63|1.23|2.63|1.23|2.63|1.23|2.63|1.23|0
1652807810000|2022-05-17 17:16:50|2.64|1.24|2.62|1.22|2.64|1.24|2.62|1.22|0
1652807820000|2022-05-17 17:17:00|2.64|1.24|2.62|1.22|2.64|1.24|2.62|1.22|0
1652807830000|2022-05-17 17:17:10|2.63|1.23|2.64|1.24|2.64|1.24|2.62|1.22|0
1652807840000|2022-05-17 17:17:20|2.65|1.25|2.66|1.26|2.66|1.26|2.65|1.25|0
1652807850000|2022-05-17 17:17:30|2.67|1.27|2.67|1.27|2.67|1.27|2.67|1.27|0
1652807860000|2022-05-17 17:17:40|2.66|1.26|2.66|1.26|2.66|1.26|2.66|1.26|0
1652807870000|2022-05-17 17:17:50|2.67|1.27|2.67|1.27|2.67|1.27|2.66|1.26|0
1652807880000|2022-05-17 17:18:00|2.66|1.26|2.65|1.25|2.66|1.26|2.65|1.25|0
1652807890000|2022-05-17 17:18:10|2.64|1.24|2.64|1.24|2.64|1.24|2.64|1.24|0
1652807900000|2022-05-17 17:18:20|2.63|1.23|2.64|1.24|2.64|1.24|2.63|1.23|0
1652807910000|2022-05-17 17:18:30|2.65|1.25|2.64|1.24|2.65|1.25|2.64|1.24|0
1652807930000|2022-05-17 17:18:50|2.63|1.23|2.64|1.24|2.65|1.25|2.63|1.23|0
1652807940000|2022-05-17 17:19:00|2.65|1.25|2.64|1.24|2.65|1.25|2.64|1.24|0
1652807950000|2022-05-17 17:19:10|2.63|1.23|2.64|1.24|2.64|1.24|2.63|1.23|0
1652807980000|2022-05-17 17:19:40|2.63|1.23|2.64|1.24|2.64|1.24|2.62|1.22|0
1652807990000|2022-05-17 17:19:50|2.62|1.22|2.62|1.22|2.62|1.22|2.62|1.22|0
1652808000000|2022-05-17 17:20:00|2.63|1.23|2.63|1.23|2.63|1.23|2.63|1.23|0
1652808010000|2022-05-17 17:20:10|2.62|1.22|2.64|1.24|2.64|1.24|2.62|1.22|0
1652808020000|2022-05-17 17:20:20|2.65|1.25|2.65|1.25|2.65|1.25|2.65|1.25|0
1652808030000|2022-05-17 17:20:30|2.66|1.26|2.64|1.24|2.66|1.26|2.64|1.24|0
1652808040000|2022-05-17 17:20:40|2.66|1.26|2.65|1.25|2.66|1.26|2.65|1.25|0
1652808050000|2022-05-17 17:20:50|2.64|1.24|2.64|1.24|2.64|1.24|2.64|1.24|0
1652808060000|2022-05-17 17:21:00|2.65|1.25|2.64|1.24|2.65|1.25|2.64|1.24|0
1652808070000|2022-05-17 17:21:10|2.62|1.22|2.63|1.23|2.63|1.23|2.62|1.22|0
1652808080000|2022-05-17 17:21:20|2.62|1.22|2.63|1.23|2.64|1.24|2.62|1.22|0
1652808090000|2022-05-17 17:21:30|2.62|1.22|2.64|1.24|2.64|1.24|2.62|1.22|0
1652808100000|2022-05-17 17:21:40|2.63|1.23|2.64|1.24|2.64|1.24|2.63|1.23|0
1652808120000|2022-05-17 17:22:00|2.62|1.22|2.64|1.24|2.64|1.24|2.62|1.22|0
1652808130000|2022-05-17 17:22:10|2.62|1.22|2.62|1.22|2.62|1.22|2.62|1.22|0
1652808140000|2022-05-17 17:22:20|2.6|1.2|2.62|1.22|2.62|1.22|2.6|1.2|0
1652808150000|2022-05-17 17:22:30|2.61|1.21|2.61|1.21|2.61|1.21|2.6|1.2|0
1652808160000|2022-05-17 17:22:40|2.6|1.2|2.6|1.2|2.61|1.21|2.6|1.2|0
1652808170000|2022-05-17 17:22:50|2.59|1.19|2.59|1.19|2.6|1.2|2.59|1.19|0
1652808180000|2022-05-17 17:23:00|2.58|1.18|2.57|1.17|2.58|1.18|2.57|1.17|0
1652808190000|2022-05-17 17:23:10|2.55|1.15|2.55|1.15|2.55|1.15|2.55|1.15|0
1652808200000|2022-05-17 17:23:20|2.54|1.14|2.54|1.14|2.54|1.14|2.54|1.14|0
1652808210000|2022-05-17 17:23:30|2.52|1.12|2.54|1.14|2.54|1.14|2.52|1.12|0
1652808220000|2022-05-17 17:23:40|2.53|1.13|2.52|1.12|2.53|1.13|2.52|1.12|0
1652808230000|2022-05-17 17:23:50|2.53|1.13|2.54|1.14|2.54|1.14|2.52|1.12|0
1652808240000|2022-05-17 17:24:00|2.55|1.15|2.54|1.14|2.55|1.15|2.54|1.14|0
1652808250000|2022-05-17 17:24:10|2.56|1.16|2.54|1.14|2.56|1.16|2.54|1.14|0
1652808270000|2022-05-17 17:24:30|2.53|1.13|2.52|1.12|2.53|1.13|2.52|1.12|0
1652808280000|2022-05-17 17:24:40|2.51|1.11|2.52|1.12|2.52|1.12|2.51|1.11|0
1652808290000|2022-05-17 17:24:50|2.51|1.11|2.52|1.12|2.52|1.12|2.51|1.11|0
1652808300000|2022-05-17 17:25:00|2.54|1.14|2.51|1.11|2.54|1.14|2.51|1.11|0
1652808310000|2022-05-17 17:25:10|2.5|1.1|2.5|1.1|2.51|1.11|2.5|1.1|0
1652808320000|2022-05-17 17:25:20|2.49|1.09|2.51|1.11|2.51|1.11|2.49|1.09|0
1652808330000|2022-05-17 17:25:30|2.5|1.1|2.5|1.1|2.5|1.1|2.5|1.1|0
1652808340000|2022-05-17 17:25:40|2.51|1.11|2.5|1.1|2.52|1.12|2.5|1.1|0
1652808350000|2022-05-17 17:25:50|2.51|1.11|2.51|1.11|2.51|1.11|2.51|1.11|0
1652808360000|2022-05-17 17:26:00|2.52|1.12|2.55|1.15|2.55|1.15|2.52|1.12|0
1652808370000|2022-05-17 17:26:10|2.56|1.16|2.56|1.16|2.57|1.17|2.56|1.16|0
1652808380000|2022-05-17 17:26:20|2.57|1.17|2.57|1.17|2.57|1.17|2.57|1.17|0
1652808390000|2022-05-17 17:26:30|2.59|1.19|2.59|1.19|2.59|1.19|2.59|1.19|0
1652808400000|2022-05-17 17:26:40|2.6|1.2|2.58|1.18|2.6|1.2|2.58|1.18|0
1652808410000|2022-05-17 17:26:50|2.57|1.17|2.59|1.19|2.59|1.19|2.57|1.17|0
1652808420000|2022-05-17 17:27:00|2.57|1.17|2.56|1.16|2.57|1.17|2.56|1.16|0
1652808430000|2022-05-17 17:27:10|2.55|1.15|2.55|1.15|2.55|1.15|2.54|1.14|0
1652808440000|2022-05-17 17:27:20|2.54|1.14|2.54|1.14|2.54|1.14|2.54|1.14|0
1652808450000|2022-05-17 17:27:30|2.53|1.13|2.55|1.15|2.55|1.15|2.53|1.13|0
1652808460000|2022-05-17 17:27:40|2.54|1.14|2.54|1.14|2.54|1.14|2.53|1.13|0
1652808470000|2022-05-17 17:27:50|2.53|1.13|2.55|1.15|2.55|1.15|2.52|1.12|0
1652808480000|2022-05-17 17:28:00|2.54|1.14|2.53|1.13|2.54|1.14|2.53|1.13|0
1652808490000|2022-05-17 17:28:10|2.51|1.11|2.52|1.12|2.52|1.12|2.51|1.11|0
1652808500000|2022-05-17 17:28:20|2.53|1.13|2.51|1.11|2.53|1.13|2.51|1.11|0
1652808510000|2022-05-17 17:28:30|2.52|1.12|2.5|1.1|2.52|1.12|2.5|1.1|0
1652808520000|2022-05-17 17:28:40|2.51|1.11|2.53|1.13|2.53|1.13|2.51|1.11|0
1652808530000|2022-05-17 17:28:50|2.54|1.14|2.54|1.14|2.54|1.14|2.53|1.13|0
1652808540000|2022-05-17 17:29:00|2.53|1.13|2.52|1.12|2.53|1.13|2.52|1.12|0
1652808550000|2022-05-17 17:29:10|2.51|1.11|2.51|1.11|2.51|1.11|2.51|1.11|0
1652808560000|2022-05-17 17:29:20|2.49|1.09|2.5|1.1|2.5|1.1|2.49|1.09|0
1652808570000|2022-05-17 17:29:30|2.49|1.09|2.51|1.11|2.51|1.11|2.49|1.09|0
1652808580000|2022-05-17 17:29:40|2.5|1.1|2.49|1.09|2.5|1.1|2.49|1.09|0
1652808590000|2022-05-17 17:29:50|2.48|1.08|2.5|1.1|2.5|1.1|2.48|1.08|0
1652808600000|2022-05-17 17:30:00|2.49|1.09|2.49|1.09|2.49|1.09|2.49|1.09|0
1652808610000|2022-05-17 17:30:10|2.5|1.1|2.52|1.12|2.52|1.12|2.5|1.1|0
1652808620000|2022-05-17 17:30:20|2.53|1.13|2.54|1.14|2.54|1.14|2.53|1.13|0
1652808630000|2022-05-17 17:30:30|2.55|1.15|2.55|1.15|2.55|1.15|2.55|1.15|0
1652808640000|2022-05-17 17:30:40|2.54|1.14|2.55|1.15|2.55|1.15|2.54|1.14|0
1652808650000|2022-05-17 17:30:50|2.56|1.16|2.56|1.16|2.56|1.16|2.56|1.16|0
1652808660000|2022-05-17 17:31:00|2.57|1.17|2.57|1.17|2.57|1.17|2.57|1.17|0
1652808670000|2022-05-17 17:31:10|2.55|1.15|2.55|1.15|2.55|1.15|2.54|1.14|0
1652808680000|2022-05-17 17:31:20|2.56|1.16|2.57|1.17|2.57|1.17|2.56|1.16|0
1652808690000|2022-05-17 17:31:30|2.56|1.16|2.55|1.15|2.56|1.16|2.55|1.15|0
1652808700000|2022-05-17 17:31:40|2.54|1.14|2.54|1.14|2.54|1.14|2.54|1.14|0
1652808710000|2022-05-17 17:31:50|2.52|1.12|2.54|1.14|2.54|1.14|2.52|1.12|0
1652808730000|2022-05-17 17:32:10|2.53|1.13|2.53|1.13|2.53|1.13|2.53|1.13|0
1652808740000|2022-05-17 17:32:20|2.52|1.12|2.52|1.12|2.52|1.12|2.52|1.12|0
1652808750000|2022-05-17 17:32:30|2.51|1.11|2.51|1.11|2.51|1.11|2.51|1.11|0
1652808760000|2022-05-17 17:32:40|2.52|1.12|2.53|1.13|2.53|1.13|2.52|1.12|0
1652808770000|2022-05-17 17:32:50|2.52|1.12|2.55|1.15|2.55|1.15|2.52|1.12|0
1652808780000|2022-05-17 17:33:00|2.54|1.14|2.54|1.14|2.54|1.14|2.54|1.14|0
1652808790000|2022-05-17 17:33:10|2.55|1.15|2.54|1.14|2.55|1.15|2.54|1.14|0
1652808800000|2022-05-17 17:33:20|2.55|1.15|2.56|1.16|2.56|1.16|2.55|1.15|0
1652808810000|2022-05-17 17:33:30|2.55|1.15|2.55|1.15|2.55|1.15|2.55|1.15|0
1652808820000|2022-05-17 17:33:40|2.56|1.16|2.57|1.17|2.57|1.17|2.56|1.16|0
1652808830000|2022-05-17 17:33:50|2.58|1.18|2.57|1.17|2.58|1.18|2.57|1.17|0
1652808840000|2022-05-17 17:34:00|2.58|1.18|2.58|1.18|2.59|1.19|2.58|1.18|0
1652808850000|2022-05-17 17:34:10|2.59|1.19|2.58|1.18|2.59|1.19|2.58|1.18|0
1652808860000|2022-05-17 17:34:20|2.57|1.17|2.57|1.17|2.57|1.17|2.57|1.17|0
1652808870000|2022-05-17 17:34:30|2.56|1.16|2.57|1.17|2.57|1.17|2.56|1.16|0
1652808880000|2022-05-17 17:34:40|2.55|1.15|2.55|1.15|2.55|1.15|2.55|1.15|0
1652808890000|2022-05-17 17:34:50|2.54|1.14|2.54|1.14|2.54|1.14|2.54|1.14|0
1652808900000|2022-05-17 17:35:00|2.55|1.15|2.55|1.15|2.55|1.15|2.54|1.14|0
1652808910000|2022-05-17 17:35:10|2.53|1.13|2.52|1.12|2.53|1.13|2.52|1.12|0
1652808920000|2022-05-17 17:35:20|2.5|1.1|2.52|1.12|2.52|1.12|2.5|1.1|0
1652808930000|2022-05-17 17:35:30|2.51|1.11|2.55|1.15|2.55|1.15|2.51|1.11|0
1652808940000|2022-05-17 17:35:40|2.53|1.13|2.53|1.13|2.55|1.15|2.53|1.13|0
1652808950000|2022-05-17 17:35:50|2.54|1.14|2.55|1.15|2.55|1.15|2.54|1.14|0
1652808960000|2022-05-17 17:36:00|2.57|1.17|2.57|1.17|2.57|1.17|2.57|1.17|0
1652808970000|2022-05-17 17:36:10|2.55|1.15|2.55|1.15|2.55|1.15|2.54|1.14|0
1652808980000|2022-05-17 17:36:20|2.56|1.16|2.55|1.15|2.56|1.16|2.55|1.15|0
1652808990000|2022-05-17 17:36:30|2.54|1.14|2.53|1.13|2.54|1.14|2.53|1.13|0
1652809000000|2022-05-17 17:36:40|2.54|1.14|2.54|1.14|2.54|1.14|2.54|1.14|0
1652809010000|2022-05-17 17:36:50|2.53|1.13|2.55|1.15|2.55|1.15|2.53|1.13|0
1652809020000|2022-05-17 17:37:00|2.53|1.13|2.53|1.13|2.53|1.13|2.53|1.13|0
1652809030000|2022-05-17 17:37:10|2.54|1.14|2.54|1.14|2.54|1.14|2.54|1.14|0
1652809040000|2022-05-17 17:37:20|2.55|1.15|2.55|1.15|2.55|1.15|2.55|1.15|0
1652809050000|2022-05-17 17:37:30|2.56|1.16|2.57|1.17|2.57|1.17|2.56|1.16|0
1652809060000|2022-05-17 17:37:40|2.56|1.16|2.56|1.16|2.57|1.17|2.56|1.16|0
1652809070000|2022-05-17 17:37:50|2.57|1.17|2.57|1.17|2.57|1.17|2.57|1.17|0
1652809080000|2022-05-17 17:38:00|2.58|1.18|2.58|1.18|2.58|1.18|2.57|1.17|0
1652809090000|2022-05-17 17:38:10|2.57|1.17|2.58|1.18|2.58|1.18|2.57|1.17|0
1652809100000|2022-05-17 17:38:20|2.57|1.17|2.57|1.17|2.58|1.18|2.57|1.17|0
1652809110000|2022-05-17 17:38:30|2.56|1.16|2.57|1.17|2.57|1.17|2.55|1.15|0
1652809120000|2022-05-17 17:38:40|2.58|1.18|2.59|1.19|2.59|1.19|2.58|1.18|0
1652809130000|2022-05-17 17:38:50|2.58|1.18|2.59|1.19|2.59|1.19|2.58|1.18|0
1652809140000|2022-05-17 17:39:00|2.6|1.2|2.58|1.18|2.61|1.21|2.58|1.18|0
1652809150000|2022-05-17 17:39:10|2.57|1.17|2.57|1.17|2.58|1.18|2.57|1.17|0
1652809160000|2022-05-17 17:39:20|2.58|1.18|2.56|1.16|2.58|1.18|2.56|1.16|0
1652809180000|2022-05-17 17:39:40|2.57|1.17|2.58|1.18|2.58|1.18|2.57|1.17|0
1652809190000|2022-05-17 17:39:50|2.57|1.17|2.57|1.17|2.57|1.17|2.57|1.17|0
1652809200000|2022-05-17 17:40:00|2.56|1.16|2.56|1.16|2.56|1.16|2.56|1.16|0
1652809210000|2022-05-17 17:40:10|2.57|1.17|2.56|1.16|2.57|1.17|2.56|1.16|0
1652809220000|2022-05-17 17:40:20|2.57|1.17|2.55|1.15|2.58|1.18|2.55|1.15|0
1652809230000|2022-05-17 17:40:30|2.56|1.16|2.55|1.15|2.56|1.16|2.55|1.15|0
1652809240000|2022-05-17 17:40:40|2.56|1.16|2.55|1.15|2.56|1.16|2.55|1.15|0
1652809250000|2022-05-17 17:40:50|2.56|1.16|2.56|1.16|2.57|1.17|2.56|1.16|0
1652809260000|2022-05-17 17:41:00|2.57|1.17|2.58|1.18|2.58|1.18|2.57|1.17|0
1652809270000|2022-05-17 17:41:10|2.55|1.15|2.53|1.13|2.55|1.15|2.53|1.13|0
1652809290000|2022-05-17 17:41:30|2.54|1.14|2.52|1.12|2.54|1.14|2.52|1.12|0
1652809300000|2022-05-17 17:41:40|2.53|1.13|2.53|1.13|2.53|1.13|2.52|1.12|0
1652809310000|2022-05-17 17:41:50|2.52|1.12|2.52|1.12|2.52|1.12|2.52|1.12|0
1652809320000|2022-05-17 17:42:00|2.51|1.11|2.49|1.09|2.51|1.11|2.49|1.09|0
1652809330000|2022-05-17 17:42:10|2.51|1.11|2.53|1.13|2.53|1.13|2.51|1.11|0
1652809340000|2022-05-17 17:42:20|2.55|1.15|2.54|1.14|2.55|1.15|2.54|1.14|0
1652809350000|2022-05-17 17:42:30|2.55|1.15|2.55|1.15|2.55|1.15|2.54|1.14|0
1652809370000|2022-05-17 17:42:50|2.53|1.13|2.56|1.16|2.56|1.16|2.53|1.13|0
1652809380000|2022-05-17 17:43:00|2.57|1.17|2.58|1.18|2.58|1.18|2.57|1.17|0
1652809390000|2022-05-17 17:43:10|2.6|1.2|2.58|1.18|2.6|1.2|2.58|1.18|0
1652809400000|2022-05-17 17:43:20|2.57|1.17|2.56|1.16|2.57|1.17|2.56|1.16|0
1652809420000|2022-05-17 17:43:40|2.57|1.17|2.57|1.17|2.57|1.17|2.56|1.16|0
1652809430000|2022-05-17 17:43:50|2.56|1.16|2.56|1.16|2.57|1.17|2.56|1.16|0
1652809440000|2022-05-17 17:44:00|2.58|1.18|2.56|1.16|2.58|1.18|2.56|1.16|0
1652809450000|2022-05-17 17:44:10|2.55|1.15|2.56|1.16|2.56|1.16|2.55|1.15|0
1652809460000|2022-05-17 17:44:20|2.55|1.15|2.56|1.16|2.56|1.16|2.55|1.15|0
1652809470000|2022-05-17 17:44:30|2.57|1.17|2.55|1.15|2.57|1.17|2.55|1.15|0
1652809480000|2022-05-17 17:44:40|2.56|1.16|2.55|1.15|2.57|1.17|2.55|1.15|0
1652809490000|2022-05-17 17:44:50|2.56|1.16|2.55|1.15|2.56|1.16|2.55|1.15|0
1652809500000|2022-05-17 17:45:00|2.54|1.14|2.53|1.13|2.54|1.14|2.53|1.13|0
1652809510000|2022-05-17 17:45:10|2.52|1.12|2.52|1.12|2.52|1.12|2.51|1.11|0
1652809520000|2022-05-17 17:45:20|2.5|1.1|2.5|1.1|2.5|1.1|2.5|1.1|0
1652809530000|2022-05-17 17:45:30|2.51|1.11|2.5|1.1|2.51|1.11|2.5|1.1|0
1652809540000|2022-05-17 17:45:40|2.49|1.09|2.49|1.09|2.49|1.09|2.49|1.09|0
1652809550000|2022-05-17 17:45:50|2.5|1.1|2.5|1.1|2.5|1.1|2.5|1.1|0
1652809560000|2022-05-17 17:46:00|2.49|1.09|2.49|1.09|2.49|1.09|2.49|1.09|0
1652809570000|2022-05-17 17:46:10|2.5|1.1|2.5|1.1|2.5|1.1|2.5|1.1|0
1652809580000|2022-05-17 17:46:20|2.49|1.09|2.49|1.09|2.5|1.1|2.49|1.09|0
1652809590000|2022-05-17 17:46:30|2.5|1.1|2.5|1.1|2.5|1.1|2.5|1.1|0
1652809600000|2022-05-17 17:46:40|2.49|1.09|2.46|1.06|2.49|1.09|2.46|1.06|0
1652809610000|2022-05-17 17:46:50|2.47|1.07|2.47|1.07|2.47|1.07|2.46|1.06|0
1652809620000|2022-05-17 17:47:00|2.48|1.08|2.49|1.09|2.49|1.09|2.47|1.07|0
1652809630000|2022-05-17 17:47:10|2.5|1.1|2.51|1.11|2.51|1.11|2.5|1.1|0
1652809640000|2022-05-17 17:47:20|2.52|1.12|2.52|1.12|2.53|1.13|2.52|1.12|0
1652809650000|2022-05-17 17:47:30|2.53|1.13|2.54|1.14|2.54|1.14|2.53|1.13|0
1652809660000|2022-05-17 17:47:40|2.55|1.15|2.54|1.14|2.55|1.15|2.53|1.13|0
1652809670000|2022-05-17 17:47:50|2.53|1.13|2.52|1.12|2.53|1.13|2.52|1.12|0
1652809680000|2022-05-17 17:48:00|2.53|1.13|2.51|1.11|2.53|1.13|2.51|1.11|0
1652809690000|2022-05-17 17:48:10|2.52|1.12|2.51|1.11|2.52|1.12|2.51|1.11|0
1652809700000|2022-05-17 17:48:20|2.53|1.13|2.51|1.11|2.53|1.13|2.51|1.11|0
1652809710000|2022-05-17 17:48:30|2.52|1.12|2.52|1.12|2.52|1.12|2.52|1.12|0
1652809720000|2022-05-17 17:48:40|2.51|1.11|2.51|1.11|2.51|1.11|2.51|1.11|0
1652809730000|2022-05-17 17:48:50|2.52|1.12|2.52|1.12|2.53|1.13|2.52|1.12|0
1652809740000|2022-05-17 17:49:00|2.51|1.11|2.55|1.15|2.55|1.15|2.51|1.11|0
1652809750000|2022-05-17 17:49:10|2.56|1.16|2.55|1.15|2.56|1.16|2.55|1.15|0
1652809760000|2022-05-17 17:49:20|2.54|1.14|2.54|1.14|2.54|1.14|2.53|1.13|0
1652809770000|2022-05-17 17:49:30|2.55|1.15|2.55|1.15|2.55|1.15|2.55|1.15|0
1652809780000|2022-05-17 17:49:40|2.56|1.16|2.56|1.16|2.56|1.16|2.55|1.15|0
1652809790000|2022-05-17 17:49:50|2.57|1.17|2.57|1.17|2.57|1.17|2.57|1.17|0
1652809800000|2022-05-17 17:50:00|2.56|1.16|2.58|1.18|2.58|1.18|2.56|1.16|0
1652809810000|2022-05-17 17:50:10|2.56|1.16|2.57|1.17|2.57|1.17|2.56|1.16|0
1652809820000|2022-05-17 17:50:20|2.56|1.16|2.57|1.17|2.57|1.17|2.56|1.16|0
1652809830000|2022-05-17 17:50:30|2.55|1.15|2.57|1.17|2.57|1.17|2.55|1.15|0
1652809840000|2022-05-17 17:50:40|2.56|1.16|2.55|1.15|2.56|1.16|2.55|1.15|0
1652809850000|2022-05-17 17:50:50|2.54|1.14|2.53|1.13|2.54|1.14|2.53|1.13|0
1652809860000|2022-05-17 17:51:00|2.55|1.15|2.55|1.15|2.55|1.15|2.53|1.13|0
1652809870000|2022-05-17 17:51:10|2.54|1.14|2.56|1.16|2.56|1.16|2.54|1.14|0
1652809880000|2022-05-17 17:51:20|2.55|1.15|2.55|1.15|2.56|1.16|2.55|1.15|0
1652809890000|2022-05-17 17:51:30|2.56|1.16|2.55|1.15|2.56|1.16|2.55|1.15|0
1652809900000|2022-05-17 17:51:40|2.56|1.16|2.56|1.16|2.56|1.16|2.56|1.16|0
1652809910000|2022-05-17 17:51:50|2.55|1.15|2.56|1.16|2.56|1.16|2.55|1.15|0
1652809920000|2022-05-17 17:52:00|2.57|1.17|2.57|1.17|2.57|1.17|2.57|1.17|0
1652809930000|2022-05-17 17:52:10|2.56|1.16|2.56|1.16|2.56|1.16|2.55|1.15|0
1652809950000|2022-05-17 17:52:30|2.55|1.15|2.56|1.16|2.56|1.16|2.55|1.15|0
1652809960000|2022-05-17 17:52:40|2.57|1.17|2.56|1.16|2.57|1.17|2.56|1.16|0
1652809970000|2022-05-17 17:52:50|2.54|1.14|2.55|1.15|2.56|1.16|2.54|1.14|0
1652809980000|2022-05-17 17:53:00|2.54|1.14|2.56|1.16|2.56|1.16|2.54|1.14|0
1652809990000|2022-05-17 17:53:10|2.55|1.15|2.56|1.16|2.56|1.16|2.55|1.15|0
1652810000000|2022-05-17 17:53:20|2.55|1.15|2.54|1.14|2.55|1.15|2.54|1.14|0
1652810010000|2022-05-17 17:53:30|2.55|1.15|2.56|1.16|2.56|1.16|2.55|1.15|0
1652810020000|2022-05-17 17:53:40|2.55|1.15|2.57|1.17|2.57|1.17|2.55|1.15|0
1652810040000|2022-05-17 17:54:00|2.58|1.18|2.58|1.18|2.59|1.19|2.57|1.17|0
1652810050000|2022-05-17 17:54:10|2.57|1.17|2.54|1.14|2.58|1.18|2.54|1.14|0
1652810060000|2022-05-17 17:54:20|2.55|1.15|2.54|1.14|2.55|1.15|2.54|1.14|0
1652810070000|2022-05-17 17:54:30|2.56|1.16|2.56|1.16|2.56|1.16|2.56|1.16|0
1652810080000|2022-05-17 17:54:40|2.55|1.15|2.54|1.14|2.55|1.15|2.53|1.13|0
1652810090000|2022-05-17 17:54:50|2.53|1.13|2.54|1.14|2.54|1.14|2.53|1.13|0
1652810100000|2022-05-17 17:55:00|2.56|1.16|2.56|1.16|2.56|1.16|2.55|1.15|0
1652810110000|2022-05-17 17:55:10|2.55|1.15|2.55|1.15|2.55|1.15|2.54|1.14|0
1652810120000|2022-05-17 17:55:20|2.54|1.14|2.51|1.11|2.54|1.14|2.51|1.11|0
1652810130000|2022-05-17 17:55:30|2.52|1.12|2.52|1.12|2.52|1.12|2.52|1.12|0
1652810140000|2022-05-17 17:55:40|2.53|1.13|2.53|1.13|2.53|1.13|2.52|1.12|0
1652810150000|2022-05-17 17:55:50|2.54|1.14|2.53|1.13|2.54|1.14|2.53|1.13|0
1652810160000|2022-05-17 17:56:00|2.54|1.14|2.53|1.13|2.54|1.14|2.53|1.13|0
1652810170000|2022-05-17 17:56:10|2.54|1.14|2.55|1.15|2.55|1.15|2.54|1.14|0
1652810180000|2022-05-17 17:56:20|2.56|1.16|2.56|1.16|2.56|1.16|2.55|1.15|0
1652810190000|2022-05-17 17:56:30|2.57|1.17|2.56|1.16|2.57|1.17|2.56|1.16|0
1652810200000|2022-05-17 17:56:40|2.55|1.15|2.52|1.12|2.55|1.15|2.52|1.12|0
1652810210000|2022-05-17 17:56:50|2.53|1.13|2.53|1.13|2.53|1.13|2.53|1.13|0
1652810220000|2022-05-17 17:57:00|2.54|1.14|2.54|1.14|2.54|1.14|2.54|1.14|0
1652810230000|2022-05-17 17:57:10|2.52|1.12|2.54|1.14|2.54|1.14|2.52|1.12|0
1652810240000|2022-05-17 17:57:20|2.55|1.15|2.54|1.14|2.55|1.15|2.54|1.14|0
1652810250000|2022-05-17 17:57:30|2.55|1.15|2.55|1.15|2.55|1.15|2.54|1.14|0
1652810260000|2022-05-17 17:57:40|2.54|1.14|2.54|1.14|2.55|1.15|2.54|1.14|0
1652810270000|2022-05-17 17:57:50|2.55|1.15|2.54|1.14|2.55|1.15|2.54|1.14|0
1652810280000|2022-05-17 17:58:00|2.56|1.16|2.57|1.17|2.57|1.17|2.56|1.16|0
1652810290000|2022-05-17 17:58:10|2.56|1.16|2.56|1.16|2.56|1.16|2.55|1.15|0
1652810300000|2022-05-17 17:58:20|2.55|1.15|2.55|1.15|2.55|1.15|2.55|1.15|0
1652810310000|2022-05-17 17:58:30|2.56|1.16|2.56|1.16|2.56|1.16|2.56|1.16|0
1652810320000|2022-05-17 17:58:40|2.53|1.13|2.53|1.13|2.53|1.13|2.53|1.13|0
1652810330000|2022-05-17 17:58:50|2.51|1.11|2.52|1.12|2.52|1.12|2.51|1.11|0
1652810340000|2022-05-17 17:59:00|2.51|1.11|2.51|1.11|2.52|1.12|2.51|1.11|0
1652810350000|2022-05-17 17:59:10|2.52|1.12|2.5|1.1|2.52|1.12|2.5|1.1|0
1652810360000|2022-05-17 17:59:20|2.49|1.09|2.5|1.1|2.5|1.1|2.49|1.09|0
1652810370000|2022-05-17 17:59:30|2.48|1.08|2.49|1.09|2.49|1.09|2.48|1.08|0
1652810380000|2022-05-17 17:59:40|2.48|1.08|2.46|1.06|2.48|1.08|2.46|1.06|0
1652810390000|2022-05-17 17:59:50|2.47|1.07|2.44|1.04|2.47|1.07|2.44|1.04|0
1652810400000|2022-05-17 18:00:00|2.46|1.06|2.48|1.08|2.49|1.09|2.46|1.06|0
1652810410000|2022-05-17 18:00:10|2.51|1.11|2.47|1.07|2.51|1.11|2.47|1.07|0
1652810420000|2022-05-17 18:00:20|2.48|1.08|2.48|1.08|2.48|1.08|2.48|1.08|0
1652810430000|2022-05-17 18:00:30|2.49|1.09|2.5|1.1|2.5|1.1|2.49|1.09|0
1652810440000|2022-05-17 18:00:40|2.48|1.08|2.47|1.07|2.48|1.08|2.47|1.07|0
1652810450000|2022-05-17 18:00:50|2.46|1.06|2.46|1.06|2.46|1.06|2.46|1.06|0
1652810460000|2022-05-17 18:01:00|2.44|1.04|2.47|1.07|2.47|1.07|2.44|1.04|0
1652810470000|2022-05-17 18:01:10|2.48|1.08|2.5|1.1|2.5|1.1|2.48|1.08|0
1652810480000|2022-05-17 18:01:20|2.49|1.09|2.48|1.08|2.5|1.1|2.48|1.08|0
1652810490000|2022-05-17 18:01:30|2.47|1.07|2.45|1.05|2.47|1.07|2.45|1.05|0
1652810510000|2022-05-17 18:01:50|2.44|1.04|2.44|1.04|2.44|1.04|2.44|1.04|0
1652810520000|2022-05-17 18:02:00|2.45|1.05|2.45|1.05|2.46|1.06|2.45|1.05|0
1652810530000|2022-05-17 18:02:10|2.41|1.01|2.37|0.97|2.41|1.01|2.37|0.97|0
1652810550000|2022-05-17 18:02:30|2.36|0.96|2.36|0.96|2.36|0.96|2.36|0.96|0
1652810560000|2022-05-17 18:02:40|2.35|0.95|2.34|0.94|2.35|0.95|2.34|0.94|0
1652810570000|2022-05-17 18:02:50|2.33|0.93|2.31|0.91|2.33|0.93|2.31|0.91|0
1652810580000|2022-05-17 18:03:00|2.32|0.92|2.34|0.94|2.34|0.94|2.32|0.92|0
1652810590000|2022-05-17 18:03:10|2.36|0.96|2.36|0.96|2.37|0.97|2.36|0.96|0
1652810600000|2022-05-17 18:03:20|2.37|0.97|2.39|0.99|2.39|0.99|2.37|0.97|0
1652810610000|2022-05-17 18:03:30|2.41|1.01|2.4|1|2.41|1.01|2.4|1|0
1652810620000|2022-05-17 18:03:40|2.41|1.01|2.41|1.01|2.41|1.01|2.41|1.01|0
1652810630000|2022-05-17 18:03:50|2.4|1|2.41|1.01|2.41|1.01|2.4|1|0
1652810640000|2022-05-17 18:04:00|2.4|1|2.4|1|2.4|1|2.39|0.99|0
1652810650000|2022-05-17 18:04:10|2.41|1.01|2.4|1|2.41|1.01|2.39|0.99|0
1652810660000|2022-05-17 18:04:20|2.41|1.01|2.41|1.01|2.41|1.01|2.41|1.01|0
1652810670000|2022-05-17 18:04:30|2.4|1|2.39|0.99|2.4|1|2.39|0.99|0
1652810680000|2022-05-17 18:04:40|2.4|1|2.38|0.98|2.4|1|2.38|0.98|0
1652810690000|2022-05-17 18:04:50|2.39|0.99|2.38|0.98|2.39|0.99|2.38|0.98|0
1652810700000|2022-05-17 18:05:00|2.41|1.01|2.46|1.06|2.46|1.06|2.41|1.01|0
1652810710000|2022-05-17 18:05:10|2.47|1.07|2.5|1.1|2.5|1.1|2.47|1.07|0
1652810720000|2022-05-17 18:05:20|2.51|1.11|2.52|1.12|2.52|1.12|2.51|1.11|0
1652810730000|2022-05-17 18:05:30|2.5|1.1|2.49|1.09|2.5|1.1|2.49|1.09|0
1652810740000|2022-05-17 18:05:40|2.51|1.11|2.49|1.09|2.51|1.11|2.49|1.09|0
1652810750000|2022-05-17 18:05:50|2.51|1.11|2.49|1.09|2.51|1.11|2.49|1.09|0
1652810760000|2022-05-17 18:06:00|2.5|1.1|2.49|1.09|2.51|1.11|2.49|1.09|0
1652810770000|2022-05-17 18:06:10|2.48|1.08|2.49|1.09|2.49|1.09|2.48|1.08|0
1652810780000|2022-05-17 18:06:20|2.48|1.08|2.42|1.02|2.48|1.08|2.41|1.01|0
1652810790000|2022-05-17 18:06:30|2.41|1.01|2.42|1.02|2.42|1.02|2.4|1|0
1652810800000|2022-05-17 18:06:40|2.43|1.03|2.45|1.05|2.45|1.05|2.43|1.03|0
1652810810000|2022-05-17 18:06:50|2.43|1.03|2.42|1.02|2.43|1.03|2.42|1.02|0
1652810820000|2022-05-17 18:07:00|2.4|1|2.4|1|2.4|1|2.4|1|0
1652810830000|2022-05-17 18:07:10|2.43|1.03|2.44|1.04|2.44|1.04|2.42|1.02|0
1652810840000|2022-05-17 18:07:20|2.43|1.03|2.47|1.07|2.47|1.07|2.43|1.03|0
1652810850000|2022-05-17 18:07:30|2.45|1.05|2.46|1.06|2.46|1.06|2.45|1.05|0
1652810860000|2022-05-17 18:07:40|2.47|1.07|2.47|1.07|2.47|1.07|2.45|1.05|0
1652810870000|2022-05-17 18:07:50|2.45|1.05|2.47|1.07|2.47|1.07|2.45|1.05|0
1652810880000|2022-05-17 18:08:00|2.48|1.08|2.54|1.14|2.54|1.14|2.48|1.08|0
1652810890000|2022-05-17 18:08:10|2.56|1.16|2.64|1.24|2.64|1.24|2.56|1.16|0
1652810900000|2022-05-17 18:08:20|2.67|1.27|2.65|1.25|2.67|1.27|2.65|1.25|0
1652810910000|2022-05-17 18:08:30|2.64|1.24|2.62|1.22|2.64|1.24|2.62|1.22|0
1652810920000|2022-05-17 18:08:40|2.61|1.21|2.69|1.29|2.69|1.29|2.61|1.21|0
1652810930000|2022-05-17 18:08:50|2.72|1.32|2.75|1.35|2.75|1.35|2.72|1.32|0
1652810940000|2022-05-17 18:09:00|2.73|1.33|2.69|1.29|2.73|1.33|2.69|1.29|0
1652810950000|2022-05-17 18:09:10|2.67|1.27|2.64|1.24|2.67|1.27|2.64|1.24|0
1652810960000|2022-05-17 18:09:20|2.66|1.26|2.66|1.26|2.66|1.26|2.64|1.24|0
1652810970000|2022-05-17 18:09:30|2.68|1.28|2.71|1.31|2.71|1.31|2.68|1.28|0
1652810980000|2022-05-17 18:09:40|2.65|1.25|2.73|1.33|2.73|1.33|2.65|1.25|0
1652810990000|2022-05-17 18:09:50|2.72|1.32|2.72|1.32|2.73|1.33|2.72|1.32|0
1652811000000|2022-05-17 18:10:00|2.7|1.3|2.67|1.27|2.7|1.3|2.67|1.27|0
1652811010000|2022-05-17 18:10:10|2.66|1.26|2.6|1.2|2.66|1.26|2.6|1.2|0
1652811020000|2022-05-17 18:10:20|2.58|1.18|2.51|1.11|2.58|1.18|2.49|1.09|0
1652811030000|2022-05-17 18:10:30|2.52|1.12|2.53|1.13|2.53|1.13|2.52|1.12|0
1652811040000|2022-05-17 18:10:40|2.52|1.12|2.55|1.15|2.55|1.15|2.52|1.12|0
1652811050000|2022-05-17 18:10:50|2.58|1.18|2.56|1.16|2.58|1.18|2.56|1.16|0
1652811060000|2022-05-17 18:11:00|2.58|1.18|2.61|1.21|2.62|1.22|2.58|1.18|0
1652811070000|2022-05-17 18:11:10|2.65|1.25|2.63|1.23|2.66|1.26|2.63|1.23|0
1652811080000|2022-05-17 18:11:20|2.62|1.22|2.62|1.22|2.62|1.22|2.62|1.22|0
1652811090000|2022-05-17 18:11:30|2.65|1.25|2.52|1.12|2.65|1.25|2.52|1.12|0
1652811100000|2022-05-17 18:11:40|2.53|1.13|2.44|1.04|2.53|1.13|2.44|1.04|0
1652811110000|2022-05-17 18:11:50|2.42|1.02|2.44|1.04|2.44|1.04|2.42|1.02|0
1652811120000|2022-05-17 18:12:00|2.45|1.05|2.44|1.04|2.49|1.09|2.44|1.04|0
1652811130000|2022-05-17 18:12:10|2.43|1.03|2.42|1.02|2.43|1.03|2.39|0.99|0
1652811140000|2022-05-17 18:12:20|2.43|1.03|2.48|1.08|2.48|1.08|2.43|1.03|0
1652811150000|2022-05-17 18:12:30|2.46|1.06|2.46|1.06|2.48|1.08|2.46|1.06|0
1652811160000|2022-05-17 18:12:40|2.45|1.05|2.4|1|2.45|1.05|2.4|1|0
1652811170000|2022-05-17 18:12:50|2.39|0.99|2.35|0.95|2.41|1.01|2.35|0.95|0
1652811180000|2022-05-17 18:13:00|2.37|0.97|2.4|1|2.41|1.01|2.37|0.97|0
1652811190000|2022-05-17 18:13:10|2.37|0.97|2.3|0.9|2.37|0.97|2.3|0.9|0
1652811200000|2022-05-17 18:13:20|2.31|0.91|2.34|0.94|2.34|0.94|2.31|0.91|0
1652811210000|2022-05-17 18:13:30|2.25|0.85|2.22|0.82|2.25|0.85|2.22|0.82|0
1652811220000|2022-05-17 18:13:40|2.24|0.84|2.14|0.74|2.24|0.84|2.14|0.74|0
1652811230000|2022-05-17 18:13:50|2.19|0.79|2.2|0.8|2.21|0.81|2.19|0.79|0
1652811240000|2022-05-17 18:14:00|2.24|0.84|2.24|0.84|2.24|0.84|2.22|0.82|0
1652811250000|2022-05-17 18:14:10|2.19|0.79|2.21|0.81|2.25|0.85|2.19|0.79|0
1652811260000|2022-05-17 18:14:20|2.22|0.82|2.25|0.85|2.27|0.87|2.22|0.82|0
1652811270000|2022-05-17 18:14:30|2.33|0.93|2.23|0.83|2.34|0.94|2.23|0.83|0
1652811280000|2022-05-17 18:14:40|2.22|0.82|2.2|0.8|2.22|0.82|2.19|0.79|0
1652811290000|2022-05-17 18:14:50|2.21|0.81|2.22|0.82|2.24|0.84|2.21|0.81|0
1652811300000|2022-05-17 18:15:00|2.26|0.86|2.18|0.78|2.26|0.86|2.18|0.78|0
1652811310000|2022-05-17 18:15:10|2.16|0.76|2.16|0.76|2.16|0.76|2.15|0.75|0
1652811320000|2022-05-17 18:15:20|2.22|0.82|2.2|0.8|2.22|0.82|2.2|0.8|0
1652811330000|2022-05-17 18:15:30|2.18|0.78|2.16|0.76|2.18|0.78|2.16|0.76|0
1652811340000|2022-05-17 18:15:40|2.18|0.78|2.19|0.79|2.19|0.79|2.17|0.77|0
1652811350000|2022-05-17 18:15:50|2.2|0.8|2.18|0.78|2.2|0.8|2.18|0.78|0
1652811360000|2022-05-17 18:16:00|2.23|0.83|2.26|0.86|2.27|0.87|2.23|0.83|0
1652811370000|2022-05-17 18:16:10|2.23|0.83|2.26|0.86|2.28|0.88|2.23|0.83|0
1652811380000|2022-05-17 18:16:20|2.28|0.88|2.32|0.92|2.34|0.94|2.28|0.88|0
1652811390000|2022-05-17 18:16:30|2.31|0.91|2.3|0.9|2.31|0.91|2.3|0.9|0
1652811400000|2022-05-17 18:16:40|2.29|0.89|2.34|0.94|2.34|0.94|2.29|0.89|0
1652811410000|2022-05-17 18:16:50|2.31|0.91|2.31|0.91|2.32|0.92|2.31|0.91|0
1652811420000|2022-05-17 18:17:00|2.36|0.96|2.28|0.88|2.36|0.96|2.28|0.88|0
1652811430000|2022-05-17 18:17:10|2.3|0.9|2.29|0.89|2.31|0.91|2.29|0.89|0
1652811440000|2022-05-17 18:17:20|2.28|0.88|2.28|0.88|2.29|0.89|2.28|0.88|0
1652811450000|2022-05-17 18:17:30|2.23|0.83|2.23|0.83|2.23|0.83|2.21|0.81|0
1652811460000|2022-05-17 18:17:40|2.26|0.86|2.24|0.84|2.26|0.86|2.24|0.84|0
1652811470000|2022-05-17 18:17:50|2.27|0.87|2.29|0.89|2.29|0.89|2.26|0.86|0
1652811480000|2022-05-17 18:18:00|2.27|0.87|2.26|0.86|2.3|0.9|2.26|0.86|0
1652811490000|2022-05-17 18:18:10|2.24|0.84|2.23|0.83|2.24|0.84|2.21|0.81|0
1652811500000|2022-05-17 18:18:20|2.24|0.84|2.27|0.87|2.27|0.87|2.24|0.84|0
1652811510000|2022-05-17 18:18:30|2.26|0.86|2.27|0.87|2.27|0.87|2.24|0.84|0
1652811520000|2022-05-17 18:18:40|2.29|0.89|2.31|0.91|2.31|0.91|2.29|0.89|0
1652811530000|2022-05-17 18:18:50|2.3|0.9|2.29|0.89|2.3|0.9|2.28|0.88|0
1652811540000|2022-05-17 18:19:00|2.26|0.86|2.24|0.84|2.29|0.89|2.24|0.84|0
1652811550000|2022-05-17 18:19:10|2.23|0.83|2.18|0.78|2.23|0.83|2.17|0.77|0
1652811560000|2022-05-17 18:19:20|2.2|0.8|2.21|0.81|2.21|0.81|2.2|0.8|0
1652811570000|2022-05-17 18:19:30|2.22|0.82|2.22|0.82|2.24|0.84|2.22|0.82|0
1652811580000|2022-05-17 18:19:40|2.2|0.8|2.19|0.79|2.2|0.8|2.17|0.77|0
1652811590000|2022-05-17 18:19:50|2.2|0.8|2.21|0.81|2.21|0.81|2.19|0.79|0
1652811600000|2022-05-17 18:20:00|2.22|0.82|2.18|0.78|2.22|0.82|2.18|0.78|0
1652811610000|2022-05-17 18:20:10|2.17|0.77|2.11|0.71|2.17|0.77|2.11|0.71|0
1652811620000|2022-05-17 18:20:20|2.09|0.69|2.05|0.65|2.09|0.69|2.04|0.64|0
1652811630000|2022-05-17 18:20:30|2.04|0.64|2.01|0.61|2.05|0.65|2.01|0.61|0
1652811640000|2022-05-17 18:20:40|2.02|0.62|2.07|0.67|2.07|0.67|2.02|0.62|0
1652811650000|2022-05-17 18:20:50|2.08|0.68|2.1|0.7|2.1|0.7|2.08|0.68|0
1652811660000|2022-05-17 18:21:00|2.07|0.67|2.03|0.63|2.07|0.67|2.03|0.63|0
1652811670000|2022-05-17 18:21:10|2.05|0.65|2|0.6|2.05|0.65|2|0.6|0
1652811680000|2022-05-17 18:21:20|1.98|0.58|2|0.6|2|0.6|1.98|0.58|0
1652811690000|2022-05-17 18:21:30|2.04|0.64|1.99|0.59|2.04|0.64|1.99|0.59|0
1652811700000|2022-05-17 18:21:40|1.96|0.56|1.99|0.59|1.99|0.59|1.96|0.56|0
1652811710000|2022-05-17 18:21:50|1.96|0.56|2|0.6|2|0.6|1.96|0.56|0
1652811720000|2022-05-17 18:22:00|1.97|0.57|1.94|0.54|1.97|0.57|1.94|0.54|0
1652811730000|2022-05-17 18:22:10|1.95|0.55|1.96|0.56|1.96|0.56|1.94|0.54|0
1652811740000|2022-05-17 18:22:20|1.95|0.55|1.95|0.55|1.95|0.55|1.95|0.55|0
1652811750000|2022-05-17 18:22:30|1.94|0.54|1.95|0.55|1.95|0.55|1.94|0.54|0
1652811760000|2022-05-17 18:22:40|1.92|0.52|1.92|0.52|1.92|0.52|1.91|0.51|0
1652811770000|2022-05-17 18:22:50|1.91|0.51|2|0.6|2|0.6|1.87|0.47|0
1652811780000|2022-05-17 18:23:00|1.99|0.59|2.1|0.7|2.1|0.7|1.99|0.59|0
1652811800000|2022-05-17 18:23:20|2.12|0.72|2.15|0.75|2.15|0.75|2.12|0.72|0
1652811810000|2022-05-17 18:23:30|2.14|0.74|2.14|0.74|2.14|0.74|2.13|0.73|0
1652811820000|2022-05-17 18:23:40|2.15|0.75|2.15|0.75|2.15|0.75|2.14|0.74|0
1652811830000|2022-05-17 18:23:50|2.16|0.76|2.19|0.79|2.19|0.79|2.15|0.75|0
1652811840000|2022-05-17 18:24:00|2.2|0.8|2.18|0.78|2.2|0.8|2.17|0.77|0
1652811850000|2022-05-17 18:24:10|2.19|0.79|2.19|0.79|2.2|0.8|2.19|0.79|0
1652811860000|2022-05-17 18:24:20|2.18|0.78|2.24|0.84|2.24|0.84|2.18|0.78|0
1652811870000|2022-05-17 18:24:30|2.22|0.82|2.26|0.86|2.26|0.86|2.22|0.82|0
1652811880000|2022-05-17 18:24:40|2.27|0.87|2.27|0.87|2.28|0.88|2.27|0.87|0
1652811890000|2022-05-17 18:24:50|2.29|0.89|2.26|0.86|2.29|0.89|2.26|0.86|0
1652811900000|2022-05-17 18:25:00|2.25|0.85|2.24|0.84|2.25|0.85|2.23|0.83|0
1652811910000|2022-05-17 18:25:10|2.25|0.85|2.29|0.89|2.29|0.89|2.25|0.85|0
1652811920000|2022-05-17 18:25:20|2.3|0.9|2.24|0.84|2.3|0.9|2.24|0.84|0
1652811930000|2022-05-17 18:25:30|2.19|0.79|2.22|0.82|2.22|0.82|2.19|0.79|0
1652811940000|2022-05-17 18:25:40|2.24|0.84|2.26|0.86|2.26|0.86|2.24|0.84|0
1652811950000|2022-05-17 18:25:50|2.27|0.87|2.27|0.87|2.27|0.87|2.25|0.85|0
1652811960000|2022-05-17 18:26:00|2.24|0.84|2.24|0.84|2.25|0.85|2.23|0.83|0
1652811970000|2022-05-17 18:26:10|2.26|0.86|2.28|0.88|2.28|0.88|2.26|0.86|0
1652811980000|2022-05-17 18:26:20|2.26|0.86|2.28|0.88|2.28|0.88|2.26|0.86|0
1652811990000|2022-05-17 18:26:30|2.26|0.86|2.28|0.88|2.28|0.88|2.25|0.85|0
1652812000000|2022-05-17 18:26:40|2.32|0.92|2.32|0.92|2.34|0.94|2.32|0.92|0
1652812010000|2022-05-17 18:26:50|2.3|0.9|2.36|0.96|2.36|0.96|2.3|0.9|0
1652812020000|2022-05-17 18:27:00|2.34|0.94|2.37|0.97|2.38|0.98|2.34|0.94|0
1652812030000|2022-05-17 18:27:10|2.38|0.98|2.38|0.98|2.39|0.99|2.38|0.98|0
1652812040000|2022-05-17 18:27:20|2.44|1.04|2.44|1.04|2.45|1.05|2.44|1.04|0
1652812050000|2022-05-17 18:27:30|2.43|1.03|2.42|1.02|2.45|1.05|2.42|1.02|0
1652812060000|2022-05-17 18:27:40|2.39|0.99|2.42|1.02|2.42|1.02|2.39|0.99|0
1652812070000|2022-05-17 18:27:50|2.41|1.01|2.38|0.98|2.41|1.01|2.38|0.98|0
1652812080000|2022-05-17 18:28:00|2.41|1.01|2.42|1.02|2.42|1.02|2.41|1.01|0
1652812090000|2022-05-17 18:28:10|2.38|0.98|2.38|0.98|2.38|0.98|2.37|0.97|0
1652812100000|2022-05-17 18:28:20|2.4|1|2.44|1.04|2.44|1.04|2.4|1|0
1652812110000|2022-05-17 18:28:30|2.41|1.01|2.41|1.01|2.41|1.01|2.4|1|0
1652812120000|2022-05-17 18:28:40|2.4|1|2.4|1|2.42|1.02|2.4|1|0
1652812130000|2022-05-17 18:28:50|2.39|0.99|2.39|0.99|2.41|1.01|2.39|0.99|0
1652812140000|2022-05-17 18:29:00|2.37|0.97|2.38|0.98|2.38|0.98|2.37|0.97|0
1652812150000|2022-05-17 18:29:10|2.36|0.96|2.32|0.92|2.36|0.96|2.32|0.92|0
1652812160000|2022-05-17 18:29:20|2.31|0.91|2.3|0.9|2.32|0.92|2.3|0.9|0
1652812170000|2022-05-17 18:29:30|2.31|0.91|2.32|0.92|2.35|0.95|2.31|0.91|0
1652812180000|2022-05-17 18:29:40|2.33|0.93|2.32|0.92|2.35|0.95|2.32|0.92|0
1652812190000|2022-05-17 18:29:50|2.3|0.9|2.3|0.9|2.3|0.9|2.3|0.9|0
1652812200000|2022-05-17 18:30:00|2.27|0.87|2.28|0.88|2.28|0.88|2.24|0.84|0
1652812210000|2022-05-17 18:30:10|2.29|0.89|2.32|0.92|2.32|0.92|2.29|0.89|0
1652812220000|2022-05-17 18:30:20|2.33|0.93|2.34|0.94|2.34|0.94|2.33|0.93|0
1652812230000|2022-05-17 18:30:30|2.38|0.98|2.33|0.93|2.38|0.98|2.33|0.93|0
1652812240000|2022-05-17 18:30:40|2.35|0.95|2.34|0.94|2.36|0.96|2.34|0.94|0
1652812250000|2022-05-17 18:30:50|2.32|0.92|2.35|0.95|2.35|0.95|2.32|0.92|0
1652812260000|2022-05-17 18:31:00|2.34|0.94|2.31|0.91|2.34|0.94|2.31|0.91|0
1652812270000|2022-05-17 18:31:10|2.3|0.9|2.31|0.91|2.33|0.93|2.3|0.9|0
1652812280000|2022-05-17 18:31:20|2.33|0.93|2.35|0.95|2.35|0.95|2.33|0.93|0
1652812290000|2022-05-17 18:31:30|2.36|0.96|2.39|0.99|2.39|0.99|2.36|0.96|0
1652812300000|2022-05-17 18:31:40|2.41|1.01|2.39|0.99|2.41|1.01|2.39|0.99|0
1652812320000|2022-05-17 18:32:00|2.35|0.95|2.31|0.91|2.35|0.95|2.31|0.91|0
1652812330000|2022-05-17 18:32:10|2.33|0.93|2.35|0.95|2.36|0.96|2.33|0.93|0
1652812340000|2022-05-17 18:32:20|2.36|0.96|2.34|0.94|2.36|0.96|2.34|0.94|0
1652812350000|2022-05-17 18:32:30|2.32|0.92|2.31|0.91|2.34|0.94|2.31|0.91|0
1652812360000|2022-05-17 18:32:40|2.29|0.89|2.26|0.86|2.29|0.89|2.26|0.86|0
1652812370000|2022-05-17 18:32:50|2.25|0.85|2.25|0.85|2.27|0.87|2.25|0.85|0
1652812380000|2022-05-17 18:33:00|2.27|0.87|2.28|0.88|2.28|0.88|2.26|0.86|0
1652812390000|2022-05-17 18:33:10|2.26|0.86|2.23|0.83|2.26|0.86|2.22|0.82|0
1652812400000|2022-05-17 18:33:20|2.22|0.82|2.23|0.83|2.23|0.83|2.22|0.82|0
1652812410000|2022-05-17 18:33:30|2.25|0.85|2.29|0.89|2.29|0.89|2.25|0.85|0
1652812420000|2022-05-17 18:33:40|2.28|0.88|2.31|0.91|2.31|0.91|2.28|0.88|0
1652812430000|2022-05-17 18:33:50|2.3|0.9|2.24|0.84|2.3|0.9|2.24|0.84|0
1652812440000|2022-05-17 18:34:00|2.23|0.83|2.26|0.86|2.26|0.86|2.23|0.83|0
1652812450000|2022-05-17 18:34:10|2.25|0.85|2.24|0.84|2.25|0.85|2.24|0.84|0
1652812460000|2022-05-17 18:34:20|2.22|0.82|2.23|0.83|2.24|0.84|2.22|0.82|0
1652812470000|2022-05-17 18:34:30|2.22|0.82|2.2|0.8|2.22|0.82|2.19|0.79|0
1652812480000|2022-05-17 18:34:40|2.18|0.78|2.19|0.79|2.19|0.79|2.18|0.78|0
1652812490000|2022-05-17 18:34:50|2.22|0.82|2.19|0.79|2.22|0.82|2.19|0.79|0
1652812500000|2022-05-17 18:35:00|2.18|0.78|2.14|0.74|2.18|0.78|2.14|0.74|0
1652812510000|2022-05-17 18:35:10|2.12|0.72|2.12|0.72|2.12|0.72|2.1|0.7|0
1652812520000|2022-05-17 18:35:20|2.14|0.74|2.16|0.76|2.16|0.76|2.14|0.74|0
1652812530000|2022-05-17 18:35:30|2.17|0.77|2.19|0.79|2.19|0.79|2.17|0.77|0
1652812540000|2022-05-17 18:35:40|2.21|0.81|2.2|0.8|2.21|0.81|2.19|0.79|0
1652812550000|2022-05-17 18:35:50|2.19|0.79|2.2|0.8|2.22|0.82|2.19|0.79|0
1652812560000|2022-05-17 18:36:00|2.21|0.81|2.25|0.85|2.25|0.85|2.21|0.81|0
1652812570000|2022-05-17 18:36:10|2.27|0.87|2.26|0.86|2.27|0.87|2.26|0.86|0
1652812580000|2022-05-17 18:36:20|2.28|0.88|2.26|0.86|2.28|0.88|2.26|0.86|0
1652812590000|2022-05-17 18:36:30|2.25|0.85|2.27|0.87|2.28|0.88|2.25|0.85|0
1652812600000|2022-05-17 18:36:40|2.29|0.89|2.3|0.9|2.31|0.91|2.29|0.89|0
1652812610000|2022-05-17 18:36:50|2.28|0.88|2.33|0.93|2.33|0.93|2.27|0.87|0
1652812620000|2022-05-17 18:37:00|2.32|0.92|2.33|0.93|2.33|0.93|2.32|0.92|0
1652812630000|2022-05-17 18:37:10|2.34|0.94|2.35|0.95|2.35|0.95|2.34|0.94|0
1652812640000|2022-05-17 18:37:20|2.36|0.96|2.38|0.98|2.38|0.98|2.36|0.96|0
1652812650000|2022-05-17 18:37:30|2.39|0.99|2.39|0.99|2.41|1.01|2.39|0.99|0
1652812660000|2022-05-17 18:37:40|2.38|0.98|2.34|0.94|2.38|0.98|2.34|0.94|0
1652812670000|2022-05-17 18:37:50|2.36|0.96|2.36|0.96|2.36|0.96|2.35|0.95|0
1652812680000|2022-05-17 18:38:00|2.35|0.95|2.35|0.95|2.35|0.95|2.35|0.95|0
1652812690000|2022-05-17 18:38:10|2.34|0.94|2.3|0.9|2.34|0.94|2.29|0.89|0
1652812700000|2022-05-17 18:38:20|2.33|0.93|2.32|0.92|2.33|0.93|2.32|0.92|0
1652812710000|2022-05-17 18:38:30|2.34|0.94|2.35|0.95|2.35|0.95|2.34|0.94|0
1652812720000|2022-05-17 18:38:40|2.34|0.94|2.34|0.94|2.34|0.94|2.33|0.93|0
1652812730000|2022-05-17 18:38:50|2.33|0.93|2.33|0.93|2.34|0.94|2.32|0.92|0
1652812740000|2022-05-17 18:39:00|2.32|0.92|2.31|0.91|2.32|0.92|2.3|0.9|0
1652812750000|2022-05-17 18:39:10|2.33|0.93|2.33|0.93|2.34|0.94|2.33|0.93|0
1652812760000|2022-05-17 18:39:20|2.31|0.91|2.33|0.93|2.33|0.93|2.31|0.91|0
1652812770000|2022-05-17 18:39:30|2.34|0.94|2.37|0.97|2.37|0.97|2.34|0.94|0
1652812780000|2022-05-17 18:39:40|2.39|0.99|2.43|1.03|2.43|1.03|2.39|0.99|0
1652812790000|2022-05-17 18:39:50|2.42|1.02|2.47|1.07|2.47|1.07|2.42|1.02|0
1652812800000|2022-05-17 18:40:00|2.48|1.08|2.58|1.18|2.58|1.18|2.48|1.08|0
1652812810000|2022-05-17 18:40:10|2.6|1.2|2.67|1.27|2.67|1.27|2.6|1.2|0
1652812820000|2022-05-17 18:40:20|2.69|1.29|2.63|1.23|2.69|1.29|2.63|1.23|0
1652812830000|2022-05-17 18:40:30|2.62|1.22|2.62|1.22|2.62|1.22|2.58|1.18|0
1652812840000|2022-05-17 18:40:40|2.61|1.21|2.57|1.17|2.61|1.21|2.55|1.15|0
1652812850000|2022-05-17 18:40:50|2.56|1.16|2.55|1.15|2.56|1.16|2.52|1.12|0
1652812860000|2022-05-17 18:41:00|2.57|1.17|2.54|1.14|2.58|1.18|2.54|1.14|0
1652812870000|2022-05-17 18:41:10|2.52|1.12|2.49|1.09|2.52|1.12|2.49|1.09|0
1652812880000|2022-05-17 18:41:20|2.47|1.07|2.48|1.08|2.48|1.08|2.47|1.07|0
1652812890000|2022-05-17 18:41:30|2.5|1.1|2.52|1.12|2.52|1.12|2.5|1.1|0
1652812900000|2022-05-17 18:41:40|2.51|1.11|2.51|1.11|2.51|1.11|2.49|1.09|0
1652812910000|2022-05-17 18:41:50|2.55|1.15|2.53|1.13|2.55|1.15|2.53|1.13|0
1652812920000|2022-05-17 18:42:00|2.55|1.15|2.58|1.18|2.58|1.18|2.55|1.15|0
1652812930000|2022-05-17 18:42:10|2.57|1.17|2.57|1.17|2.57|1.17|2.57|1.17|0
1652812940000|2022-05-17 18:42:20|2.58|1.18|2.58|1.18|2.58|1.18|2.58|1.18|0
1652812950000|2022-05-17 18:42:30|2.59|1.19|2.58|1.18|2.59|1.19|2.58|1.18|0
1652812960000|2022-05-17 18:42:40|2.57|1.17|2.61|1.21|2.61|1.21|2.57|1.17|0
1652812970000|2022-05-17 18:42:50|2.6|1.2|2.65|1.25|2.65|1.25|2.6|1.2|0
1652812980000|2022-05-17 18:43:00|2.61|1.21|2.65|1.25|2.65|1.25|2.61|1.21|0
1652812990000|2022-05-17 18:43:10|2.64|1.24|2.61|1.21|2.64|1.24|2.61|1.21|0
1652813000000|2022-05-17 18:43:20|2.63|1.23|2.63|1.23|2.63|1.23|2.63|1.23|0
1652813010000|2022-05-17 18:43:30|2.62|1.22|2.63|1.23|2.64|1.24|2.62|1.22|0
1652813020000|2022-05-17 18:43:40|2.62|1.22|2.63|1.23|2.63|1.23|2.6|1.2|0
1652813030000|2022-05-17 18:43:50|2.61|1.21|2.65|1.25|2.65|1.25|2.61|1.21|0
1652813040000|2022-05-17 18:44:00|2.63|1.23|2.63|1.23|2.63|1.23|2.63|1.23|0
1652813050000|2022-05-17 18:44:10|2.61|1.21|2.65|1.25|2.65|1.25|2.61|1.21|0
1652813060000|2022-05-17 18:44:20|2.66|1.26|2.69|1.29|2.69|1.29|2.66|1.26|0
1652813070000|2022-05-17 18:44:30|2.71|1.31|2.65|1.25|2.71|1.31|2.65|1.25|0
1652813080000|2022-05-17 18:44:40|2.63|1.23|2.66|1.26|2.66|1.26|2.63|1.23|0
1652813090000|2022-05-17 18:44:50|2.65|1.25|2.66|1.26|2.66|1.26|2.65|1.25|0
1652813100000|2022-05-17 18:45:00|2.69|1.29|2.68|1.28|2.69|1.29|2.67|1.27|0
1652813110000|2022-05-17 18:45:10|2.69|1.29|2.66|1.26|2.69|1.29|2.66|1.26|0
1652813120000|2022-05-17 18:45:20|2.65|1.25|2.65|1.25|2.65|1.25|2.65|1.25|0
1652813130000|2022-05-17 18:45:30|2.66|1.26|2.68|1.28|2.68|1.28|2.66|1.26|0
1652813140000|2022-05-17 18:45:40|2.69|1.29|2.71|1.31|2.71|1.31|2.69|1.29|0
1652813150000|2022-05-17 18:45:50|2.72|1.32|2.71|1.31|2.73|1.33|2.71|1.31|0
1652813160000|2022-05-17 18:46:00|2.7|1.3|2.67|1.27|2.7|1.3|2.67|1.27|0
1652813170000|2022-05-17 18:46:10|2.66|1.26|2.68|1.28|2.68|1.28|2.66|1.26|0
1652813190000|2022-05-17 18:46:30|2.69|1.29|2.68|1.28|2.7|1.3|2.68|1.28|0
1652813200000|2022-05-17 18:46:40|2.67|1.27|2.68|1.28|2.68|1.28|2.67|1.27|0
1652813210000|2022-05-17 18:46:50|2.69|1.29|2.7|1.3|2.7|1.3|2.69|1.29|0
1652813220000|2022-05-17 18:47:00|2.74|1.34|2.75|1.35|2.75|1.35|2.74|1.34|0
1652813230000|2022-05-17 18:47:10|2.77|1.37|2.79|1.39|2.79|1.39|2.77|1.37|0
1652813240000|2022-05-17 18:47:20|2.81|1.41|2.8|1.4|2.81|1.41|2.79|1.39|0
1652813250000|2022-05-17 18:47:30|2.81|1.41|2.81|1.41|2.81|1.41|2.81|1.41|0
1652813260000|2022-05-17 18:47:40|2.8|1.4|2.85|1.45|2.85|1.45|2.8|1.4|0
1652813270000|2022-05-17 18:47:50|2.84|1.44|2.84|1.44|2.84|1.44|2.82|1.42|0
1652813280000|2022-05-17 18:48:00|2.91|1.51|2.4|1|2.91|1.51|2.4|1|0
1652813290000|2022-05-17 18:48:10|2.44|1.04|2.45|1.05|2.45|1.05|2.44|1.04|0
1652813300000|2022-05-17 18:48:20|2.47|1.07|2.47|1.07|2.47|1.07|2.47|1.07|0
1652813310000|2022-05-17 18:48:30|2.48|1.08|2.5|1.1|2.5|1.1|2.48|1.08|0
1652813320000|2022-05-17 18:48:40|2.52|1.12|2.53|1.13|2.53|1.13|2.52|1.12|0
1652813330000|2022-05-17 18:48:50|2.54|1.14|2.51|1.11|2.54|1.14|2.51|1.11|0
1652813340000|2022-05-17 18:49:00|2.5|1.1|2.5|1.1|2.52|1.12|2.5|1.1|0
1652813350000|2022-05-17 18:49:10|2.48|1.08|2.5|1.1|2.5|1.1|2.48|1.08|0
1652813360000|2022-05-17 18:49:20|2.51|1.11|2.52|1.12|2.53|1.13|2.51|1.11|0
1652813370000|2022-05-17 18:49:30|2.51|1.11|2.52|1.12|2.53|1.13|2.51|1.11|0
1652813380000|2022-05-17 18:49:40|2.54|1.14|2.61|1.21|2.61|1.21|2.54|1.14|0
1652813390000|2022-05-17 18:49:50|2.63|1.23|2.59|1.19|2.63|1.23|2.59|1.19|0
1652813400000|2022-05-17 18:50:00|2.58|1.18|2.58|1.18|2.59|1.19|2.58|1.18|0
1652813410000|2022-05-17 18:50:10|2.61|1.21|2.59|1.19|2.61|1.21|2.59|1.19|0
1652813420000|2022-05-17 18:50:20|2.58|1.18|2.59|1.19|2.59|1.19|2.58|1.18|0
1652813430000|2022-05-17 18:50:30|2.58|1.18|2.51|1.11|2.58|1.18|2.51|1.11|0
1652813440000|2022-05-17 18:50:40|2.5|1.1|2.48|1.08|2.51|1.11|2.48|1.08|0
1652813450000|2022-05-17 18:50:50|2.47|1.07|2.48|1.08|2.48|1.08|2.47|1.07|0
1652813460000|2022-05-17 18:51:00|2.47|1.07|2.52|1.12|2.52|1.12|2.47|1.07|0
1652813470000|2022-05-17 18:51:10|2.51|1.11|2.53|1.13|2.54|1.14|2.51|1.11|0
1652813480000|2022-05-17 18:51:20|2.52|1.12|2.48|1.08|2.52|1.12|2.48|1.08|0
1652813490000|2022-05-17 18:51:30|2.5|1.1|2.48|1.08|2.5|1.1|2.48|1.08|0
1652813500000|2022-05-17 18:51:40|2.49|1.09|2.48|1.08|2.49|1.09|2.48|1.08|0
1652813510000|2022-05-17 18:51:50|2.47|1.07|2.49|1.09|2.49|1.09|2.47|1.07|0
1652813520000|2022-05-17 18:52:00|2.5|1.1|2.52|1.12|2.53|1.13|2.5|1.1|0
1652813530000|2022-05-17 18:52:10|2.51|1.11|2.49|1.09|2.51|1.11|2.49|1.09|0
1652813540000|2022-05-17 18:52:20|2.5|1.1|2.51|1.11|2.53|1.13|2.5|1.1|0
1652813550000|2022-05-17 18:52:30|2.53|1.13|2.51|1.11|2.53|1.13|2.5|1.1|0
1652813560000|2022-05-17 18:52:40|2.53|1.13|2.51|1.11|2.53|1.13|2.51|1.11|0
1652813570000|2022-05-17 18:52:50|2.5|1.1|2.52|1.12|2.52|1.12|2.5|1.1|0
1652813580000|2022-05-17 18:53:00|2.53|1.13|2.55|1.15|2.55|1.15|2.52|1.12|0
1652813590000|2022-05-17 18:53:10|2.54|1.14|2.55|1.15|2.56|1.16|2.54|1.14|0
1652813600000|2022-05-17 18:53:20|2.57|1.17|2.57|1.17|2.58|1.18|2.57|1.17|0
1652813610000|2022-05-17 18:53:30|2.59|1.19|2.56|1.16|2.59|1.19|2.56|1.16|0
1652813620000|2022-05-17 18:53:40|2.53|1.13|2.54|1.14|2.54|1.14|2.53|1.13|0
1652813630000|2022-05-17 18:53:50|2.53|1.13|2.54|1.14|2.54|1.14|2.51|1.11|0
1652813640000|2022-05-17 18:54:00|2.53|1.13|2.49|1.09|2.53|1.13|2.49|1.09|0
1652813650000|2022-05-17 18:54:10|2.5|1.1|2.48|1.08|2.51|1.11|2.48|1.08|0
1652813660000|2022-05-17 18:54:20|2.49|1.09|2.49|1.09|2.49|1.09|2.49|1.09|0
1652813670000|2022-05-17 18:54:30|2.51|1.11|2.5|1.1|2.51|1.11|2.5|1.1|0
1652813680000|2022-05-17 18:54:40|2.51|1.11|2.5|1.1|2.51|1.11|2.5|1.1|0
1652813690000|2022-05-17 18:54:50|2.51|1.11|2.45|1.05|2.51|1.11|2.45|1.05|0
1652813700000|2022-05-17 18:55:00|2.44|1.04|2.48|1.08|2.48|1.08|2.44|1.04|0
1652813710000|2022-05-17 18:55:10|2.46|1.06|2.45|1.05|2.46|1.06|2.43|1.03|0
1652813720000|2022-05-17 18:55:20|2.44|1.04|2.44|1.04|2.44|1.04|2.41|1.01|0
1652813730000|2022-05-17 18:55:30|2.42|1.02|2.41|1.01|2.42|1.02|2.39|0.99|0
1652813740000|2022-05-17 18:55:40|2.42|1.02|2.41|1.01|2.44|1.04|2.41|1.01|0
1652813750000|2022-05-17 18:55:50|2.4|1|2.42|1.02|2.42|1.02|2.39|0.99|0
1652813760000|2022-05-17 18:56:00|2.43|1.03|2.41|1.01|2.43|1.03|2.39|0.99|0
1652813770000|2022-05-17 18:56:10|2.4|1|2.42|1.02|2.42|1.02|2.39|0.99|0
1652813780000|2022-05-17 18:56:20|2.45|1.05|2.44|1.04|2.45|1.05|2.44|1.04|0
1652813790000|2022-05-17 18:56:30|2.45|1.05|2.46|1.06|2.46|1.06|2.45|1.05|0
1652813800000|2022-05-17 18:56:40|2.45|1.05|2.46|1.06|2.47|1.07|2.45|1.05|0
1652813810000|2022-05-17 18:56:50|2.47|1.07|2.5|1.1|2.5|1.1|2.46|1.06|0
1652813820000|2022-05-17 18:57:00|2.51|1.11|2.5|1.1|2.53|1.13|2.5|1.1|0
1652813830000|2022-05-17 18:57:10|2.51|1.11|2.5|1.1|2.51|1.11|2.48|1.08|0
1652813840000|2022-05-17 18:57:20|2.51|1.11|2.52|1.12|2.52|1.12|2.51|1.11|0
1652813850000|2022-05-17 18:57:30|2.53|1.13|2.52|1.12|2.55|1.15|2.52|1.12|0
1652813860000|2022-05-17 18:57:40|2.51|1.11|2.49|1.09|2.51|1.11|2.49|1.09|0
1652813870000|2022-05-17 18:57:50|2.51|1.11|2.53|1.13|2.53|1.13|2.51|1.11|0
1652813880000|2022-05-17 18:58:00|2.54|1.14|2.51|1.11|2.54|1.14|2.5|1.1|0
1652813890000|2022-05-17 18:58:10|2.49|1.09|2.51|1.11|2.51|1.11|2.49|1.09|0
1652813900000|2022-05-17 18:58:20|2.52|1.12|2.52|1.12|2.52|1.12|2.51|1.11|0
1652813910000|2022-05-17 18:58:30|2.53|1.13|2.52|1.12|2.53|1.13|2.51|1.11|0
1652813920000|2022-05-17 18:58:40|2.5|1.1|2.48|1.08|2.51|1.11|2.48|1.08|0
1652813930000|2022-05-17 18:58:50|2.5|1.1|2.5|1.1|2.5|1.1|2.49|1.09|0
1652813940000|2022-05-17 18:59:00|2.46|1.06|2.46|1.06|2.48|1.08|2.46|1.06|0
1652813950000|2022-05-17 18:59:10|2.49|1.09|2.51|1.11|2.51|1.11|2.49|1.09|0
1652813960000|2022-05-17 18:59:20|2.49|1.09|2.49|1.09|2.49|1.09|2.49|1.09|0
1652813970000|2022-05-17 18:59:30|2.48|1.08|2.46|1.06|2.48|1.08|2.46|1.06|0
1652813980000|2022-05-17 18:59:40|2.47|1.07|2.46|1.06|2.5|1.1|2.46|1.06|0
1652813990000|2022-05-17 18:59:50|2.47|1.07|2.45|1.05|2.47|1.07|2.45|1.05|0
1652814000000|2022-05-17 19:00:00|2.46|1.06|2.46|1.06|2.46|1.06|2.45|1.05|0
1652814010000|2022-05-17 19:00:10|2.45|1.05|2.47|1.07|2.47|1.07|2.45|1.05|0
1652814020000|2022-05-17 19:00:20|2.49|1.09|2.46|1.06|2.49|1.09|2.46|1.06|0
1652814030000|2022-05-17 19:00:30|2.48|1.08|2.51|1.11|2.51|1.11|2.48|1.08|0
1652814040000|2022-05-17 19:00:40|2.52|1.12|2.51|1.11|2.52|1.12|2.51|1.11|0
1652814050000|2022-05-17 19:00:50|2.49|1.09|2.49|1.09|2.49|1.09|2.49|1.09|0
1652814060000|2022-05-17 19:01:00|2.48|1.08|2.54|1.14|2.54|1.14|2.48|1.08|0
1652814080000|2022-05-17 19:01:20|2.55|1.15|2.56|1.16|2.56|1.16|2.55|1.15|0
1652814090000|2022-05-17 19:01:30|2.53|1.13|2.57|1.17|2.57|1.17|2.53|1.13|0
1652814100000|2022-05-17 19:01:40|2.56|1.16|2.57|1.17|2.57|1.17|2.56|1.16|0
1652814110000|2022-05-17 19:01:50|2.56|1.16|2.57|1.17|2.57|1.17|2.56|1.16|0
1652814120000|2022-05-17 19:02:00|2.58|1.18|2.6|1.2|2.6|1.2|2.58|1.18|0
1652814130000|2022-05-17 19:02:10|2.61|1.21|2.67|1.27|2.68|1.28|2.6|1.2|0
1652814140000|2022-05-17 19:02:20|2.65|1.25|2.64|1.24|2.65|1.25|2.64|1.24|0
1652814150000|2022-05-17 19:02:30|2.63|1.23|2.69|1.29|2.69|1.29|2.62|1.22|0
1652814160000|2022-05-17 19:02:40|2.67|1.27|2.63|1.23|2.67|1.27|2.61|1.21|0
1652814170000|2022-05-17 19:02:50|2.62|1.22|2.63|1.23|2.63|1.23|2.61|1.21|0
1652814180000|2022-05-17 19:03:00|2.6|1.2|2.6|1.2|2.6|1.2|2.59|1.19|0
1652814190000|2022-05-17 19:03:10|2.62|1.22|2.6|1.2|2.63|1.23|2.6|1.2|0
1652814200000|2022-05-17 19:03:20|2.59|1.19|2.57|1.17|2.6|1.2|2.57|1.17|0
1652814210000|2022-05-17 19:03:30|2.55|1.15|2.6|1.2|2.6|1.2|2.55|1.15|0
1652814220000|2022-05-17 19:03:40|2.61|1.21|2.62|1.22|2.64|1.24|2.61|1.21|0
1652814230000|2022-05-17 19:03:50|2.61|1.21|2.63|1.23|2.63|1.23|2.61|1.21|0
1652814240000|2022-05-17 19:04:00|2.64|1.24|2.64|1.24|2.64|1.24|2.63|1.23|0
1652814250000|2022-05-17 19:04:10|2.63|1.23|2.65|1.25|2.66|1.26|2.63|1.23|0
1652814260000|2022-05-17 19:04:20|2.62|1.22|2.64|1.24|2.64|1.24|2.62|1.22|0
1652814270000|2022-05-17 19:04:30|2.65|1.25|2.65|1.25|2.65|1.25|2.65|1.25|0
1652814280000|2022-05-17 19:04:40|2.66|1.26|2.68|1.28|2.68|1.28|2.66|1.26|0
1652814290000|2022-05-17 19:04:50|2.67|1.27|2.66|1.26|2.67|1.27|2.66|1.26|0
1652814300000|2022-05-17 19:05:00|2.65|1.25|2.62|1.22|2.67|1.27|2.62|1.22|0
1652814310000|2022-05-17 19:05:10|2.63|1.23|2.66|1.26|2.66|1.26|2.63|1.23|0
1652814320000|2022-05-17 19:05:20|2.68|1.28|2.59|1.19|2.68|1.28|2.59|1.19|0
1652814330000|2022-05-17 19:05:30|2.56|1.16|2.59|1.19|2.6|1.2|2.56|1.16|0
1652814340000|2022-05-17 19:05:40|2.6|1.2|2.61|1.21|2.61|1.21|2.6|1.2|0
1652814350000|2022-05-17 19:05:50|2.62|1.22|2.61|1.21|2.62|1.22|2.61|1.21|0
1652814360000|2022-05-17 19:06:00|2.63|1.23|2.68|1.28|2.68|1.28|2.63|1.23|0
1652814370000|2022-05-17 19:06:10|2.66|1.26|2.66|1.26|2.66|1.26|2.65|1.25|0
1652814380000|2022-05-17 19:06:20|2.68|1.28|2.67|1.27|2.68|1.28|2.67|1.27|0
1652814390000|2022-05-17 19:06:30|2.68|1.28|2.67|1.27|2.68|1.28|2.67|1.27|0
1652814400000|2022-05-17 19:06:40|2.69|1.29|2.71|1.31|2.71|1.31|2.69|1.29|0
1652814410000|2022-05-17 19:06:50|2.72|1.32|2.77|1.37|2.77|1.37|2.72|1.32|0
1652814420000|2022-05-17 19:07:00|2.73|1.33|2.74|1.34|2.74|1.34|2.73|1.33|0
1652814430000|2022-05-17 19:07:10|2.71|1.31|2.71|1.31|2.72|1.32|2.71|1.31|0
1652814440000|2022-05-17 19:07:20|2.7|1.3|2.67|1.27|2.7|1.3|2.66|1.26|0
1652814450000|2022-05-17 19:07:30|2.68|1.28|2.66|1.26|2.69|1.29|2.66|1.26|0
1652814460000|2022-05-17 19:07:40|2.65|1.25|2.66|1.26|2.66|1.26|2.65|1.25|0
1652814470000|2022-05-17 19:07:50|2.68|1.28|2.69|1.29|2.69|1.29|2.68|1.28|0
1652814480000|2022-05-17 19:08:00|2.7|1.3|2.73|1.33|2.73|1.33|2.7|1.3|0
1652814490000|2022-05-17 19:08:10|2.76|1.36|2.73|1.33|2.76|1.36|2.73|1.33|0
1652814510000|2022-05-17 19:08:30|2.74|1.34|2.75|1.35|2.75|1.35|2.74|1.34|0
1652814520000|2022-05-17 19:08:40|2.77|1.37|2.75|1.35|2.78|1.38|2.75|1.35|0
1652814530000|2022-05-17 19:08:50|2.76|1.36|2.72|1.32|2.76|1.36|2.72|1.32|0
1652814540000|2022-05-17 19:09:00|2.73|1.33|2.68|1.28|2.73|1.33|2.68|1.28|0
1652814550000|2022-05-17 19:09:10|2.69|1.29|2.65|1.25|2.69|1.29|2.65|1.25|0
1652814560000|2022-05-17 19:09:20|2.61|1.21|2.64|1.24|2.64|1.24|2.6|1.2|0
1652814570000|2022-05-17 19:09:30|2.65|1.25|2.66|1.26|2.67|1.27|2.65|1.25|0
1652814580000|2022-05-17 19:09:40|2.67|1.27|2.68|1.28|2.68|1.28|2.67|1.27|0
1652814590000|2022-05-17 19:09:50|2.67|1.27|2.67|1.27|2.68|1.28|2.65|1.25|0
1652814600000|2022-05-17 19:10:00|2.65|1.25|2.64|1.24|2.65|1.25|2.64|1.24|0
1652814610000|2022-05-17 19:10:10|2.65|1.25|2.66|1.26|2.66|1.26|2.65|1.25|0
1652814620000|2022-05-17 19:10:20|2.65|1.25|2.63|1.23|2.65|1.25|2.63|1.23|0
1652814630000|2022-05-17 19:10:30|2.65|1.25|2.62|1.22|2.65|1.25|2.62|1.22|0
1652814640000|2022-05-17 19:10:40|2.6|1.2|2.58|1.18|2.6|1.2|2.58|1.18|0
1652814650000|2022-05-17 19:10:50|2.57|1.17|2.56|1.16|2.57|1.17|2.56|1.16|0
1652814660000|2022-05-17 19:11:00|2.58|1.18|2.57|1.17|2.58|1.18|2.57|1.17|0
1652814670000|2022-05-17 19:11:10|2.6|1.2|2.61|1.21|2.61|1.21|2.6|1.2|0
1652814680000|2022-05-17 19:11:20|2.62|1.22|2.58|1.18|2.62|1.22|2.58|1.18|0
1652814690000|2022-05-17 19:11:30|2.57|1.17|2.56|1.16|2.57|1.17|2.56|1.16|0
1652814700000|2022-05-17 19:11:40|2.55|1.15|2.57|1.17|2.57|1.17|2.55|1.15|0
1652814710000|2022-05-17 19:11:50|2.59|1.19|2.6|1.2|2.6|1.2|2.59|1.19|0
1652814720000|2022-05-17 19:12:00|2.58|1.18|2.6|1.2|2.6|1.2|2.58|1.18|0
1652814730000|2022-05-17 19:12:10|2.68|1.28|2.71|1.31|2.71|1.31|2.68|1.28|0
1652814740000|2022-05-17 19:12:20|2.72|1.32|2.7|1.3|2.72|1.32|2.7|1.3|0
1652814750000|2022-05-17 19:12:30|2.68|1.28|2.69|1.29|2.69|1.29|2.67|1.27|0
1652814760000|2022-05-17 19:12:40|2.7|1.3|2.71|1.31|2.71|1.31|2.7|1.3|0
1652814770000|2022-05-17 19:12:50|2.73|1.33|2.69|1.29|2.73|1.33|2.69|1.29|0
1652814780000|2022-05-17 19:13:00|2.67|1.27|2.67|1.27|2.67|1.27|2.67|1.27|0
1652814790000|2022-05-17 19:13:10|2.66|1.26|2.64|1.24|2.66|1.26|2.64|1.24|0
1652814800000|2022-05-17 19:13:20|2.66|1.26|2.67|1.27|2.67|1.27|2.66|1.26|0
1652814810000|2022-05-17 19:13:30|2.65|1.25|2.67|1.27|2.67|1.27|2.65|1.25|0
1652814820000|2022-05-17 19:13:40|2.69|1.29|2.71|1.31|2.71|1.31|2.69|1.29|0
1652814830000|2022-05-17 19:13:50|2.69|1.29|2.68|1.28|2.69|1.29|2.68|1.28|0
1652814840000|2022-05-17 19:14:00|2.67|1.27|2.68|1.28|2.68|1.28|2.67|1.27|0
1652814850000|2022-05-17 19:14:10|2.67|1.27|2.67|1.27|2.67|1.27|2.65|1.25|0
1652814860000|2022-05-17 19:14:20|2.65|1.25|2.68|1.28|2.68|1.28|2.65|1.25|0
1652814870000|2022-05-17 19:14:30|2.69|1.29|2.69|1.29|2.71|1.31|2.69|1.29|0
1652814880000|2022-05-17 19:14:40|2.7|1.3|2.69|1.29|2.71|1.31|2.69|1.29|0
1652814890000|2022-05-17 19:14:50|2.68|1.28|2.69|1.29|2.69|1.29|2.68|1.28|0
1652814900000|2022-05-17 19:15:00|2.71|1.31|2.68|1.28|2.71|1.31|2.68|1.28|0
1652814910000|2022-05-17 19:15:10|2.69|1.29|2.67|1.27|2.69|1.29|2.67|1.27|0
1652814920000|2022-05-17 19:15:20|2.69|1.29|2.7|1.3|2.71|1.31|2.69|1.29|0
1652814930000|2022-05-17 19:15:30|2.71|1.31|2.73|1.33|2.73|1.33|2.71|1.31|0
1652814940000|2022-05-17 19:15:40|2.74|1.34|2.77|1.37|2.77|1.37|2.74|1.34|0
1652814950000|2022-05-17 19:15:50|2.76|1.36|2.77|1.37|2.77|1.37|2.76|1.36|0
1652814960000|2022-05-17 19:16:00|2.73|1.33|2.71|1.31|2.73|1.33|2.71|1.31|0
1652814970000|2022-05-17 19:16:10|2.69|1.29|2.69|1.29|2.7|1.3|2.69|1.29|0
1652814980000|2022-05-17 19:16:20|2.68|1.28|2.69|1.29|2.69|1.29|2.68|1.28|0
1652814990000|2022-05-17 19:16:30|2.66|1.26|2.67|1.27|2.67|1.27|2.64|1.24|0
1652815000000|2022-05-17 19:16:40|2.69|1.29|2.71|1.31|2.71|1.31|2.69|1.29|0
1652815010000|2022-05-17 19:16:50|2.7|1.3|2.71|1.31|2.71|1.31|2.7|1.3|0
1652815020000|2022-05-17 19:17:00|2.69|1.29|2.71|1.31|2.72|1.32|2.69|1.29|0
1652815030000|2022-05-17 19:17:10|2.7|1.3|2.7|1.3|2.71|1.31|2.7|1.3|0
1652815040000|2022-05-17 19:17:20|2.69|1.29|2.68|1.28|2.7|1.3|2.68|1.28|0
1652815050000|2022-05-17 19:17:30|2.69|1.29|2.69|1.29|2.69|1.29|2.69|1.29|0
1652815060000|2022-05-17 19:17:40|2.7|1.3|2.72|1.32|2.72|1.32|2.7|1.3|0
1652815070000|2022-05-17 19:17:50|2.74|1.34|2.69|1.29|2.74|1.34|2.69|1.29|0
1652815080000|2022-05-17 19:18:00|2.71|1.31|2.71|1.31|2.71|1.31|2.71|1.31|0
1652815090000|2022-05-17 19:18:10|2.72|1.32|2.73|1.33|2.73|1.33|2.72|1.32|0
1652815100000|2022-05-17 19:18:20|2.76|1.36|2.78|1.38|2.78|1.38|2.76|1.36|0
1652815110000|2022-05-17 19:18:30|2.79|1.39|2.8|1.4|2.8|1.4|2.79|1.39|0
1652815120000|2022-05-17 19:18:40|2.78|1.38|2.75|1.35|2.78|1.38|2.74|1.34|0
1652815130000|2022-05-17 19:18:50|2.77|1.37|2.75|1.35|2.77|1.37|2.75|1.35|0
1652815140000|2022-05-17 19:19:00|2.74|1.34|2.75|1.35|2.75|1.35|2.74|1.34|0
1652815150000|2022-05-17 19:19:10|2.73|1.33|2.74|1.34|2.74|1.34|2.73|1.33|0
1652815160000|2022-05-17 19:19:20|2.73|1.33|2.77|1.37|2.77|1.37|2.73|1.33|0
1652815170000|2022-05-17 19:19:30|2.79|1.39|2.79|1.39|2.79|1.39|2.79|1.39|0
1652815180000|2022-05-17 19:19:40|2.78|1.38|2.75|1.35|2.78|1.38|2.75|1.35|0
1652815190000|2022-05-17 19:19:50|2.74|1.34|2.77|1.37|2.77|1.37|2.74|1.34|0
1652815200000|2022-05-17 19:20:00|2.75|1.35|2.75|1.35|2.75|1.35|2.75|1.35|0
1652815210000|2022-05-17 19:20:10|2.76|1.36|2.77|1.37|2.77|1.37|2.76|1.36|0
1652815220000|2022-05-17 19:20:20|2.8|1.4|2.82|1.42|2.82|1.42|2.8|1.4|0
1652815230000|2022-05-17 19:20:30|2.83|1.43|2.77|1.37|2.83|1.43|2.77|1.37|0
1652815240000|2022-05-17 19:20:40|2.76|1.36|2.77|1.37|2.77|1.37|2.76|1.36|0
1652815250000|2022-05-17 19:20:50|2.76|1.36|2.82|1.42|2.82|1.42|2.76|1.36|0
1652815260000|2022-05-17 19:21:00|2.8|1.4|2.82|1.42|2.83|1.43|2.8|1.4|0
1652815270000|2022-05-17 19:21:10|2.81|1.41|2.8|1.4|2.81|1.41|2.79|1.39|0
1652815280000|2022-05-17 19:21:20|2.81|1.41|2.82|1.42|2.82|1.42|2.81|1.41|0
1652815290000|2022-05-17 19:21:30|2.81|1.41|2.83|1.43|2.83|1.43|2.81|1.41|0
1652815300000|2022-05-17 19:21:40|2.82|1.42|2.82|1.42|2.83|1.43|2.81|1.41|0
1652815310000|2022-05-17 19:21:50|2.84|1.44|2.85|1.45|2.85|1.45|2.83|1.43|0
1652815320000|2022-05-17 19:22:00|2.84|1.44|2.83|1.43|2.84|1.44|2.83|1.43|0
1652815330000|2022-05-17 19:22:10|2.81|1.41|2.79|1.39|2.81|1.41|2.79|1.39|0
1652815340000|2022-05-17 19:22:20|2.77|1.37|2.77|1.37|2.77|1.37|2.77|1.37|0
1652815350000|2022-05-17 19:22:30|2.75|1.35|2.73|1.33|2.75|1.35|2.73|1.33|0
1652815360000|2022-05-17 19:22:40|2.75|1.35|2.73|1.33|2.75|1.35|2.73|1.33|0
1652815370000|2022-05-17 19:22:50|2.75|1.35|2.77|1.37|2.77|1.37|2.75|1.35|0
1652815380000|2022-05-17 19:23:00|2.76|1.36|2.78|1.38|2.79|1.39|2.76|1.36|0
1652815390000|2022-05-17 19:23:10|2.79|1.39|2.78|1.38|2.79|1.39|2.77|1.37|0
1652815400000|2022-05-17 19:23:20|2.79|1.39|2.76|1.36|2.79|1.39|2.76|1.36|0
1652815410000|2022-05-17 19:23:30|2.75|1.35|2.72|1.32|2.75|1.35|2.72|1.32|0
1652815420000|2022-05-17 19:23:40|2.7|1.3|2.69|1.29|2.71|1.31|2.69|1.29|0
1652815430000|2022-05-17 19:23:50|2.72|1.32|2.72|1.32|2.74|1.34|2.72|1.32|0
1652815440000|2022-05-17 19:24:00|2.73|1.33|2.73|1.33|2.74|1.34|2.73|1.33|0
1652815450000|2022-05-17 19:24:10|2.71|1.31|2.73|1.33|2.73|1.33|2.71|1.31|0
1652815460000|2022-05-17 19:24:20|2.75|1.35|2.78|1.38|2.78|1.38|2.75|1.35|0
1652815470000|2022-05-17 19:24:30|2.79|1.39|2.81|1.41|2.81|1.41|2.79|1.39|0
1652815480000|2022-05-17 19:24:40|2.79|1.39|2.79|1.39|2.79|1.39|2.79|1.39|0
1652815490000|2022-05-17 19:24:50|2.77|1.37|2.74|1.34|2.77|1.37|2.74|1.34|0
1652815500000|2022-05-17 19:25:00|2.73|1.33|2.77|1.37|2.77|1.37|2.73|1.33|0
1652815510000|2022-05-17 19:25:10|2.74|1.34|2.76|1.36|2.76|1.36|2.74|1.34|0
1652815520000|2022-05-17 19:25:20|2.77|1.37|2.78|1.38|2.78|1.38|2.77|1.37|0
1652815530000|2022-05-17 19:25:30|2.77|1.37|2.77|1.37|2.78|1.38|2.77|1.37|0
1652815540000|2022-05-17 19:25:40|2.79|1.39|2.81|1.41|2.83|1.43|2.79|1.39|0
1652815550000|2022-05-17 19:25:50|2.8|1.4|2.79|1.39|2.81|1.41|2.79|1.39|0
1652815560000|2022-05-17 19:26:00|2.81|1.41|2.8|1.4|2.81|1.41|2.8|1.4|0
1652815570000|2022-05-17 19:26:10|2.79|1.39|2.78|1.38|2.79|1.39|2.78|1.38|0
1652815580000|2022-05-17 19:26:20|2.77|1.37|2.74|1.34|2.77|1.37|2.74|1.34|0
1652815590000|2022-05-17 19:26:30|2.75|1.35|2.76|1.36|2.76|1.36|2.75|1.35|0
1652815600000|2022-05-17 19:26:40|2.75|1.35|2.78|1.38|2.79|1.39|2.75|1.35|0
1652815610000|2022-05-17 19:26:50|2.76|1.36|2.77|1.37|2.77|1.37|2.76|1.36|0
1652815620000|2022-05-17 19:27:00|2.75|1.35|2.75|1.35|2.75|1.35|2.74|1.34|0
1652815630000|2022-05-17 19:27:10|2.77|1.37|2.78|1.38|2.78|1.38|2.77|1.37|0
1652815640000|2022-05-17 19:27:20|2.79|1.39|2.77|1.37|2.79|1.39|2.76|1.36|0
1652815650000|2022-05-17 19:27:30|2.78|1.38|2.79|1.39|2.79|1.39|2.78|1.38|0
1652815660000|2022-05-17 19:27:40|2.78|1.38|2.78|1.38|2.78|1.38|2.78|1.38|0
1652815670000|2022-05-17 19:27:50|2.77|1.37|2.77|1.37|2.77|1.37|2.77|1.37|0
1652815680000|2022-05-17 19:28:00|2.79|1.39|2.79|1.39|2.79|1.39|2.79|1.39|0
1652815690000|2022-05-17 19:28:10|2.77|1.37|2.77|1.37|2.77|1.37|2.77|1.37|0
1652815700000|2022-05-17 19:28:20|2.76|1.36|2.75|1.35|2.76|1.36|2.74|1.34|0
1652815710000|2022-05-17 19:28:30|2.77|1.37|2.76|1.36|2.77|1.37|2.74|1.34|0
1652815720000|2022-05-17 19:28:40|2.77|1.37|2.76|1.36|2.78|1.38|2.76|1.36|0
1652815730000|2022-05-17 19:28:50|2.77|1.37|2.75|1.35|2.77|1.37|2.75|1.35|0
1652815740000|2022-05-17 19:29:00|2.73|1.33|2.74|1.34|2.75|1.35|2.72|1.32|0
1652815750000|2022-05-17 19:29:10|2.75|1.35|2.77|1.37|2.77|1.37|2.75|1.35|0
1652815760000|2022-05-17 19:29:20|2.78|1.38|2.74|1.34|2.78|1.38|2.74|1.34|0
1652815770000|2022-05-17 19:29:30|2.78|1.38|2.76|1.36|2.78|1.38|2.76|1.36|0
1652815780000|2022-05-17 19:29:40|2.75|1.35|2.77|1.37|2.77|1.37|2.75|1.35|0
1652815790000|2022-05-17 19:29:50|2.78|1.38|2.76|1.36|2.78|1.38|2.75|1.35|0
1652815800000|2022-05-17 19:30:00|2.79|1.39|2.76|1.36|2.79|1.39|2.72|1.32|0
1652815810000|2022-05-17 19:30:10|2.75|1.35|2.75|1.35|2.75|1.35|2.74|1.34|0
1652815820000|2022-05-17 19:30:20|2.74|1.34|2.74|1.34|2.74|1.34|2.72|1.32|0
1652815830000|2022-05-17 19:30:30|2.76|1.36|2.75|1.35|2.76|1.36|2.73|1.33|0
1652815840000|2022-05-17 19:30:40|2.76|1.36|2.74|1.34|2.76|1.36|2.74|1.34|0
1652815850000|2022-05-17 19:30:50|2.72|1.32|2.72|1.32|2.72|1.32|2.72|1.32|0
1652815860000|2022-05-17 19:31:00|2.74|1.34|2.76|1.36|2.76|1.36|2.73|1.33|0
1652815870000|2022-05-17 19:31:10|2.75|1.35|2.81|1.41|2.81|1.41|2.75|1.35|0
1652815880000|2022-05-17 19:31:20|2.8|1.4|2.83|1.43|2.83|1.43|2.8|1.4|0
1652815890000|2022-05-17 19:31:30|2.84|1.44|2.81|1.41|2.85|1.45|2.81|1.41|0
1652815900000|2022-05-17 19:31:40|2.82|1.42|2.81|1.41|2.82|1.42|2.81|1.41|0
1652815910000|2022-05-17 19:31:50|2.8|1.4|2.81|1.41|2.81|1.41|2.79|1.39|0
1652815920000|2022-05-17 19:32:00|2.8|1.4|2.76|1.36|2.8|1.4|2.76|1.36|0
1652815930000|2022-05-17 19:32:10|2.74|1.34|2.71|1.31|2.74|1.34|2.71|1.31|0
1652815940000|2022-05-17 19:32:20|2.73|1.33|2.72|1.32|2.73|1.33|2.72|1.32|0
1652815950000|2022-05-17 19:32:30|2.7|1.3|2.7|1.3|2.7|1.3|2.69|1.29|0
1652815960000|2022-05-17 19:32:40|2.72|1.32|2.67|1.27|2.72|1.32|2.67|1.27|0
1652815970000|2022-05-17 19:32:50|2.66|1.26|2.67|1.27|2.67|1.27|2.66|1.26|0
1652815980000|2022-05-17 19:33:00|2.68|1.28|2.7|1.3|2.7|1.3|2.68|1.28|0
1652815990000|2022-05-17 19:33:10|2.71|1.31|2.67|1.27|2.71|1.31|2.67|1.27|0
1652816000000|2022-05-17 19:33:20|2.69|1.29|2.7|1.3|2.7|1.3|2.69|1.29|0
1652816010000|2022-05-17 19:33:30|2.72|1.32|2.76|1.36|2.76|1.36|2.72|1.32|0
1652816020000|2022-05-17 19:33:40|2.75|1.35|2.76|1.36|2.76|1.36|2.75|1.35|0
1652816030000|2022-05-17 19:33:50|2.78|1.38|2.76|1.36|2.78|1.38|2.76|1.36|0
1652816040000|2022-05-17 19:34:00|2.77|1.37|2.78|1.38|2.78|1.38|2.77|1.37|0
1652816050000|2022-05-17 19:34:10|2.8|1.4|2.79|1.39|2.81|1.41|2.79|1.39|0
1652816060000|2022-05-17 19:34:20|2.78|1.38|2.74|1.34|2.8|1.4|2.74|1.34|0
1652816070000|2022-05-17 19:34:30|2.75|1.35|2.72|1.32|2.75|1.35|2.72|1.32|0
1652816080000|2022-05-17 19:34:40|2.71|1.31|2.69|1.29|2.71|1.31|2.69|1.29|0
1652816090000|2022-05-17 19:34:50|2.7|1.3|2.74|1.34|2.74|1.34|2.7|1.3|0
1652816100000|2022-05-17 19:35:00|2.76|1.36|2.73|1.33|2.76|1.36|2.73|1.33|0
1652816110000|2022-05-17 19:35:10|2.74|1.34|2.74|1.34|2.74|1.34|2.74|1.34|0
1652816120000|2022-05-17 19:35:20|2.76|1.36|2.77|1.37|2.77|1.37|2.76|1.36|0
1652816130000|2022-05-17 19:35:30|2.76|1.36|2.77|1.37|2.77|1.37|2.75|1.35|0
1652816140000|2022-05-17 19:35:40|2.78|1.38|2.78|1.38|2.79|1.39|2.76|1.36|0
1652816150000|2022-05-17 19:35:50|2.8|1.4|2.8|1.4|2.8|1.4|2.8|1.4|0
1652816160000|2022-05-17 19:36:00|2.79|1.39|2.76|1.36|2.79|1.39|2.76|1.36|0
1652816170000|2022-05-17 19:36:10|2.77|1.37|2.78|1.38|2.78|1.38|2.77|1.37|0
1652816180000|2022-05-17 19:36:20|2.77|1.37|2.75|1.35|2.77|1.37|2.74|1.34|0
1652816190000|2022-05-17 19:36:30|2.74|1.34|2.74|1.34|2.74|1.34|2.73|1.33|0
1652816200000|2022-05-17 19:36:40|2.76|1.36|2.76|1.36|2.76|1.36|2.76|1.36|0
1652816220000|2022-05-17 19:37:00|2.75|1.35|2.75|1.35|2.75|1.35|2.75|1.35|0
1652816230000|2022-05-17 19:37:10|2.73|1.33|2.74|1.34|2.74|1.34|2.73|1.33|0
1652816240000|2022-05-17 19:37:20|2.73|1.33|2.76|1.36|2.76|1.36|2.73|1.33|0
1652816250000|2022-05-17 19:37:30|2.77|1.37|2.78|1.38|2.78|1.38|2.76|1.36|0
1652816260000|2022-05-17 19:37:40|2.76|1.36|2.73|1.33|2.76|1.36|2.73|1.33|0
1652816270000|2022-05-17 19:37:50|2.72|1.32|2.73|1.33|2.74|1.34|2.72|1.32|0
1652816280000|2022-05-17 19:38:00|2.7|1.3|2.7|1.3|2.7|1.3|2.7|1.3|0
1652816290000|2022-05-17 19:38:10|2.68|1.28|2.68|1.28|2.68|1.28|2.68|1.28|0
1652816300000|2022-05-17 19:38:20|2.69|1.29|2.68|1.28|2.69|1.29|2.68|1.28|0
1652816310000|2022-05-17 19:38:30|2.69|1.29|2.68|1.28|2.69|1.29|2.68|1.28|0
1652816320000|2022-05-17 19:38:40|2.7|1.3|2.7|1.3|2.72|1.32|2.7|1.3|0
1652816330000|2022-05-17 19:38:50|2.68|1.28|2.68|1.28|2.68|1.28|2.68|1.28|0
1652816340000|2022-05-17 19:39:00|2.69|1.29|2.7|1.3|2.7|1.3|2.68|1.28|0
1652816350000|2022-05-17 19:39:10|2.71|1.31|2.73|1.33|2.73|1.33|2.71|1.31|0
1652816360000|2022-05-17 19:39:20|2.72|1.32|2.69|1.29|2.72|1.32|2.69|1.29|0
1652816370000|2022-05-17 19:39:30|2.66|1.26|2.64|1.24|2.66|1.26|2.64|1.24|0
1652816380000|2022-05-17 19:39:40|2.63|1.23|2.66|1.26|2.66|1.26|2.63|1.23|0
1652816390000|2022-05-17 19:39:50|2.65|1.25|2.65|1.25|2.65|1.25|2.64|1.24|0
1652816400000|2022-05-17 19:40:00|2.61|1.21|2.59|1.19|2.61|1.21|2.59|1.19|0
1652816410000|2022-05-17 19:40:10|2.6|1.2|2.59|1.19|2.6|1.2|2.58|1.18|0
1652816420000|2022-05-17 19:40:20|2.58|1.18|2.58|1.18|2.58|1.18|2.58|1.18|0
1652816430000|2022-05-17 19:40:30|2.57|1.17|2.58|1.18|2.58|1.18|2.57|1.17|0
1652816440000|2022-05-17 19:40:40|2.63|1.23|2.64|1.24|2.64|1.24|2.63|1.23|0
1652816450000|2022-05-17 19:40:50|2.66|1.26|2.68|1.28|2.68|1.28|2.66|1.26|0
1652816460000|2022-05-17 19:41:00|2.7|1.3|2.7|1.3|2.7|1.3|2.69|1.29|0
1652816470000|2022-05-17 19:41:10|2.69|1.29|2.68|1.28|2.7|1.3|2.68|1.28|0
1652816480000|2022-05-17 19:41:20|2.7|1.3|2.65|1.25|2.7|1.3|2.65|1.25|0
1652816490000|2022-05-17 19:41:30|2.64|1.24|2.67|1.27|2.67|1.27|2.63|1.23|0
1652816500000|2022-05-17 19:41:40|2.68|1.28|2.67|1.27|2.68|1.28|2.67|1.27|0
1652816510000|2022-05-17 19:41:50|2.68|1.28|2.68|1.28|2.68|1.28|2.67|1.27|0
1652816520000|2022-05-17 19:42:00|2.7|1.3|2.7|1.3|2.72|1.32|2.7|1.3|0
1652816530000|2022-05-17 19:42:10|2.68|1.28|2.68|1.28|2.68|1.28|2.68|1.28|0
1652816540000|2022-05-17 19:42:20|2.7|1.3|2.72|1.32|2.72|1.32|2.7|1.3|0
1652816550000|2022-05-17 19:42:30|2.73|1.33|2.74|1.34|2.74|1.34|2.72|1.32|0
1652816560000|2022-05-17 19:42:40|2.72|1.32|2.74|1.34|2.74|1.34|2.72|1.32|0
1652816570000|2022-05-17 19:42:50|2.76|1.36|2.76|1.36|2.76|1.36|2.76|1.36|0
1652816580000|2022-05-17 19:43:00|2.77|1.37|2.76|1.36|2.77|1.37|2.76|1.36|0
1652816590000|2022-05-17 19:43:10|2.74|1.34|2.76|1.36|2.76|1.36|2.74|1.34|0
1652816600000|2022-05-17 19:43:20|2.75|1.35|2.73|1.33|2.75|1.35|2.72|1.32|0
1652816610000|2022-05-17 19:43:30|2.74|1.34|2.73|1.33|2.74|1.34|2.73|1.33|0
1652816620000|2022-05-17 19:43:40|2.72|1.32|2.73|1.33|2.73|1.33|2.72|1.32|0
1652816630000|2022-05-17 19:43:50|2.74|1.34|2.75|1.35|2.75|1.35|2.74|1.34|0
1652816640000|2022-05-17 19:44:00|2.76|1.36|2.75|1.35|2.76|1.36|2.75|1.35|0
1652816650000|2022-05-17 19:44:10|2.74|1.34|2.74|1.34|2.75|1.35|2.74|1.34|0
1652816660000|2022-05-17 19:44:20|2.75|1.35|2.72|1.32|2.75|1.35|2.72|1.32|0
1652816670000|2022-05-17 19:44:30|2.7|1.3|2.68|1.28|2.7|1.3|2.67|1.27|0
1652816680000|2022-05-17 19:44:40|2.7|1.3|2.67|1.27|2.7|1.3|2.67|1.27|0
1652816690000|2022-05-17 19:44:50|2.69|1.29|2.69|1.29|2.69|1.29|2.68|1.28|0
1652816700000|2022-05-17 19:45:00|2.7|1.3|2.64|1.24|2.7|1.3|2.64|1.24|0
1652816710000|2022-05-17 19:45:10|2.61|1.21|2.63|1.23|2.63|1.23|2.61|1.21|0
1652816720000|2022-05-17 19:45:20|2.62|1.22|2.59|1.19|2.62|1.22|2.59|1.19|0
1652816730000|2022-05-17 19:45:30|2.56|1.16|2.58|1.18|2.58|1.18|2.56|1.16|0
1652816740000|2022-05-17 19:45:40|2.6|1.2|2.58|1.18|2.6|1.2|2.58|1.18|0
1652816750000|2022-05-17 19:45:50|2.57|1.17|2.54|1.14|2.58|1.18|2.54|1.14|0
1652816760000|2022-05-17 19:46:00|2.56|1.16|2.57|1.17|2.57|1.17|2.55|1.15|0
1652816770000|2022-05-17 19:46:10|2.59|1.19|2.59|1.19|2.59|1.19|2.59|1.19|0
1652816780000|2022-05-17 19:46:20|2.6|1.2|2.57|1.17|2.6|1.2|2.57|1.17|0
1652816790000|2022-05-17 19:46:30|2.56|1.16|2.59|1.19|2.59|1.19|2.56|1.16|0
1652816800000|2022-05-17 19:46:40|2.58|1.18|2.59|1.19|2.59|1.19|2.58|1.18|0
1652816820000|2022-05-17 19:47:00|2.6|1.2|2.6|1.2|2.61|1.21|2.6|1.2|0
1652816830000|2022-05-17 19:47:10|2.61|1.21|2.64|1.24|2.64|1.24|2.61|1.21|0
1652816840000|2022-05-17 19:47:20|2.65|1.25|2.65|1.25|2.65|1.25|2.65|1.25|0
1652816850000|2022-05-17 19:47:30|2.64|1.24|2.61|1.21|2.64|1.24|2.61|1.21|0
1652816860000|2022-05-17 19:47:40|2.51|1.11|2.51|1.11|2.53|1.13|2.5|1.1|0
1652816870000|2022-05-17 19:47:50|2.48|1.08|2.49|1.09|2.51|1.11|2.48|1.08|0
1652816880000|2022-05-17 19:48:00|2.47|1.07|2.48|1.08|2.48|1.08|2.47|1.07|0
1652816890000|2022-05-17 19:48:10|2.5|1.1|2.48|1.08|2.5|1.1|2.48|1.08|0
1652816900000|2022-05-17 19:48:20|2.47|1.07|2.48|1.08|2.48|1.08|2.46|1.06|0
1652816910000|2022-05-17 19:48:30|2.49|1.09|2.5|1.1|2.5|1.1|2.49|1.09|0
1652816920000|2022-05-17 19:48:40|2.52|1.12|2.51|1.11|2.53|1.13|2.51|1.11|0
1652816930000|2022-05-17 19:48:50|2.49|1.09|2.49|1.09|2.5|1.1|2.49|1.09|0
1652816940000|2022-05-17 19:49:00|2.47|1.07|2.46|1.06|2.47|1.07|2.46|1.06|0
1652816950000|2022-05-17 19:49:10|2.45|1.05|2.48|1.08|2.48|1.08|2.45|1.05|0
1652816960000|2022-05-17 19:49:20|2.47|1.07|2.49|1.09|2.49|1.09|2.46|1.06|0
1652816970000|2022-05-17 19:49:30|2.48|1.08|2.5|1.1|2.5|1.1|2.48|1.08|0
1652816980000|2022-05-17 19:49:40|2.52|1.12|2.54|1.14|2.54|1.14|2.52|1.12|0
1652816990000|2022-05-17 19:49:50|2.52|1.12|2.49|1.09|2.52|1.12|2.49|1.09|0
1652817000000|2022-05-17 19:50:00|2.51|1.11|2.58|1.18|2.58|1.18|2.51|1.11|0
1652817010000|2022-05-17 19:50:10|2.59|1.19|2.58|1.18|2.59|1.19|2.57|1.17|0
1652817020000|2022-05-17 19:50:20|2.59|1.19|2.59|1.19|2.59|1.19|2.59|1.19|0
1652817030000|2022-05-17 19:50:30|2.56|1.16|2.54|1.14|2.56|1.16|2.53|1.13|0
1652817040000|2022-05-17 19:50:40|2.53|1.13|2.55|1.15|2.55|1.15|2.53|1.13|0
1652817050000|2022-05-17 19:50:50|2.54|1.14|2.56|1.16|2.56|1.16|2.54|1.14|0
1652817060000|2022-05-17 19:51:00|2.58|1.18|2.61|1.21|2.61|1.21|2.58|1.18|0
1652817070000|2022-05-17 19:51:10|2.62|1.22|2.61|1.21|2.62|1.22|2.61|1.21|0
1652817080000|2022-05-17 19:51:20|2.64|1.24|2.66|1.26|2.66|1.26|2.64|1.24|0
1652817090000|2022-05-17 19:51:30|2.68|1.28|2.71|1.31|2.74|1.34|2.68|1.28|0
1652817100000|2022-05-17 19:51:40|2.7|1.3|2.84|1.44|2.84|1.44|2.7|1.3|0
1652817110000|2022-05-17 19:51:50|2.85|1.45|2.86|1.46|2.86|1.46|2.85|1.45|0
1652817120000|2022-05-17 19:52:00|2.84|1.44|2.81|1.41|2.84|1.44|2.81|1.41|0
1652817130000|2022-05-17 19:52:10|2.78|1.38|2.76|1.36|2.78|1.38|2.76|1.36|0
1652817140000|2022-05-17 19:52:20|2.77|1.37|2.76|1.36|2.77|1.37|2.75|1.35|0
1652817150000|2022-05-17 19:52:30|2.75|1.35|2.75|1.35|2.76|1.36|2.74|1.34|0
1652817160000|2022-05-17 19:52:40|2.77|1.37|2.79|1.39|2.79|1.39|2.77|1.37|0
1652817170000|2022-05-17 19:52:50|2.75|1.35|2.76|1.36|2.77|1.37|2.75|1.35|0
1652817180000|2022-05-17 19:53:00|2.77|1.37|2.75|1.35|2.77|1.37|2.75|1.35|0
1652817190000|2022-05-17 19:53:10|2.76|1.36|2.75|1.35|2.77|1.37|2.75|1.35|0
1652817200000|2022-05-17 19:53:20|2.77|1.37|2.76|1.36|2.77|1.37|2.75|1.35|0
1652817210000|2022-05-17 19:53:30|2.77|1.37|2.81|1.41|2.81|1.41|2.77|1.37|0
1652817220000|2022-05-17 19:53:40|2.82|1.42|2.83|1.43|2.83|1.43|2.82|1.42|0
1652817230000|2022-05-17 19:53:50|2.81|1.41|2.82|1.42|2.83|1.43|2.81|1.41|0
1652817240000|2022-05-17 19:54:00|2.81|1.41|2.77|1.37|2.81|1.41|2.77|1.37|0
1652817250000|2022-05-17 19:54:10|2.76|1.36|2.81|1.41|2.81|1.41|2.76|1.36|0
1652817260000|2022-05-17 19:54:20|2.8|1.4|2.82|1.42|2.82|1.42|2.79|1.39|0
1652817270000|2022-05-17 19:54:30|2.8|1.4|2.83|1.43|2.83|1.43|2.8|1.4|0
1652817280000|2022-05-17 19:54:40|2.88|1.48|2.88|1.48|2.88|1.48|2.88|1.48|0
1652817290000|2022-05-17 19:54:50|2.9|1.5|2.86|1.46|2.9|1.5|2.86|1.46|0
1652817300000|2022-05-17 19:55:00|2.81|1.41|2.83|1.43|2.83|1.43|2.81|1.41|0
1652817310000|2022-05-17 19:55:10|2.81|1.41|2.8|1.4|2.84|1.44|2.8|1.4|0
1652817320000|2022-05-17 19:55:20|2.81|1.41|2.81|1.41|2.81|1.41|2.78|1.38|0
1652817330000|2022-05-17 19:55:30|2.83|1.43|2.81|1.41|2.84|1.44|2.81|1.41|0
1652817350000|2022-05-17 19:55:50|2.83|1.43|2.8|1.4|2.83|1.43|2.8|1.4|0
1652817360000|2022-05-17 19:56:00|2.82|1.42|2.86|1.46|2.86|1.46|2.82|1.42|0
1652817370000|2022-05-17 19:56:10|2.88|1.48|2.87|1.47|2.88|1.48|2.87|1.47|0
1652817380000|2022-05-17 19:56:20|2.86|1.46|2.89|1.49|2.9|1.5|2.86|1.46|0
1652817390000|2022-05-17 19:56:30|2.9|1.5|2.9|1.5|2.9|1.5|2.9|1.5|0
1652817400000|2022-05-17 19:56:40|2.92|1.52|2.93|1.53|2.93|1.53|2.92|1.52|0
1652817410000|2022-05-17 19:56:50|2.92|1.52|2.92|1.52|2.92|1.52|2.9|1.5|0
1652817420000|2022-05-17 19:57:00|2.94|1.54|2.92|1.52|2.95|1.55|2.92|1.52|0
1652817430000|2022-05-17 19:57:10|2.91|1.51|2.92|1.52|2.92|1.52|2.9|1.5|0
1652817440000|2022-05-17 19:57:20|2.91|1.51|2.9|1.5|2.92|1.52|2.9|1.5|0
1652817450000|2022-05-17 19:57:30|2.89|1.49|2.9|1.5|2.91|1.51|2.88|1.48|0
1652817460000|2022-05-17 19:57:40|2.91|1.51|2.9|1.5|2.91|1.51|2.9|1.5|0
1652817470000|2022-05-17 19:57:50|2.91|1.51|2.89|1.49|2.91|1.51|2.89|1.49|0
1652817480000|2022-05-17 19:58:00|2.9|1.5|2.89|1.49|2.9|1.5|2.89|1.49|0
1652817490000|2022-05-17 19:58:10|2.9|1.5|2.88|1.48|2.9|1.5|2.88|1.48|0
1652817500000|2022-05-17 19:58:20|2.89|1.49|2.9|1.5|2.91|1.51|2.89|1.49|0
1652817510000|2022-05-17 19:58:30|2.89|1.49|2.87|1.47|2.9|1.5|2.87|1.47|0
1652817520000|2022-05-17 19:58:40|2.89|1.49|2.9|1.5|2.91|1.51|2.89|1.49|0
1652817530000|2022-05-17 19:58:50|2.91|1.51|2.91|1.51|2.91|1.51|2.91|1.51|0
1652817540000|2022-05-17 19:59:00|2.9|1.5|2.91|1.51|2.93|1.53|2.9|1.5|0
1652817550000|2022-05-17 19:59:10|2.9|1.5|2.9|1.5|2.91|1.51|2.9|1.5|0
1652817560000|2022-05-17 19:59:20|2.88|1.48|2.89|1.49|2.89|1.49|2.88|1.48|0
1652817570000|2022-05-17 19:59:30|2.88|1.48|2.94|1.54|2.94|1.54|2.88|1.48|0
1652817580000|2022-05-17 19:59:40|2.95|1.55|3.02|1.62|3.02|1.62|2.95|1.55|0
1652817590000|2022-05-17 19:59:50|3.03|1.63|3.03|1.63|3.03|1.63|3.03|1.63|0
1652817600000|2022-05-17 20:00:00|3.06|1.66|2.99|1.59|3.06|1.66|2.99|1.59|0
1652817610000|2022-05-17 20:00:10|2.97|1.57|2.99|1.59|2.99|1.59|2.95|1.55|0
1652817620000|2022-05-17 20:00:20|3|1.6|2.99|1.59|3|1.6|2.98|1.58|0
1652817630000|2022-05-17 20:00:30|2.98|1.58|2.95|1.55|2.98|1.58|2.95|1.55|0
1652817640000|2022-05-17 20:00:40|2.97|1.57|2.96|1.56|2.97|1.57|2.96|1.56|0
1652817650000|2022-05-17 20:00:50|2.95|1.55|2.97|1.57|2.97|1.57|2.95|1.55|0
1652817660000|2022-05-17 20:01:00|2.96|1.56|2.96|1.56|2.96|1.56|2.96|1.56|0
1652817680000|2022-05-17 20:01:20|2.97|1.57|2.96|1.56|2.97|1.57|2.96|1.56|0
1652817690000|2022-05-17 20:01:30|2.95|1.55|2.95|1.55|2.95|1.55|2.94|1.54|0
1652817700000|2022-05-17 20:01:40|2.97|1.57|2.96|1.56|2.97|1.57|2.95|1.55|0
1652817710000|2022-05-17 20:01:50|2.95|1.55|2.96|1.56|2.96|1.56|2.95|1.55|0
1652817720000|2022-05-17 20:02:00|2.95|1.55|2.95|1.55|2.96|1.56|2.95|1.55|0
1652817730000|2022-05-17 20:02:10|2.96|1.56|2.96|1.56|2.96|1.56|2.96|1.56|0
1652817740000|2022-05-17 20:02:20|2.95|1.55|2.96|1.56|2.96|1.56|2.95|1.55|0
1652817750000|2022-05-17 20:02:30|2.97|1.57|2.98|1.58|2.98|1.58|2.97|1.57|0
1652817760000|2022-05-17 20:02:40|2.97|1.57|2.98|1.58|2.98|1.58|2.96|1.56|0
1652817780000|2022-05-17 20:03:00|2.97|1.57|2.97|1.57|2.97|1.57|2.97|1.57|0
1652817790000|2022-05-17 20:03:10|2.96|1.56|2.96|1.56|2.96|1.56|2.95|1.55|0
1652817800000|2022-05-17 20:03:20|2.95|1.55|2.98|1.58|2.98|1.58|2.95|1.55|0
1652817810000|2022-05-17 20:03:30|2.97|1.57|2.96|1.56|2.97|1.57|2.96|1.56|0
1652817820000|2022-05-17 20:03:40|2.95|1.55|2.97|1.57|2.97|1.57|2.95|1.55|0
1652817830000|2022-05-17 20:03:50|2.95|1.55|2.95|1.55|2.96|1.56|2.95|1.55|0
1652817840000|2022-05-17 20:04:00|2.96|1.56|2.95|1.55|2.96|1.56|2.95|1.55|0
1652817850000|2022-05-17 20:04:10|2.96|1.56|2.96|1.56|2.97|1.57|2.96|1.56|0
1652817860000|2022-05-17 20:04:20|2.97|1.57|2.96|1.56|2.97|1.57|2.96|1.56|0
1652817870000|2022-05-17 20:04:30|2.95|1.55|2.95|1.55|2.95|1.55|2.95|1.55|0
1652817910000|2022-05-17 20:05:10|2.94|1.54|2.94|1.54|2.94|1.54|2.94|1.54|0
1652817920000|2022-05-17 20:05:20|2.95|1.55|2.95|1.55|2.95|1.55|2.95|1.55|0
1652817940000|2022-05-17 20:05:40|2.96|1.56|2.95|1.55|2.96|1.56|2.95|1.55|0
1652817960000|2022-05-17 20:06:00|2.96|1.56|2.96|1.56|2.96|1.56|2.96|1.56|0
1652817970000|2022-05-17 20:06:10|2.97|1.57|2.99|1.59|2.99|1.59|2.97|1.57|0
1652817980000|2022-05-17 20:06:20|3|1.6|3|1.6|3|1.6|3|1.6|0
1652818010000|2022-05-17 20:06:50|3.02|1.62|3.03|1.63|3.03|1.63|3.02|1.62|0
1652818020000|2022-05-17 20:07:00|3.04|1.64|3.03|1.63|3.04|1.64|3.03|1.63|0
1652818030000|2022-05-17 20:07:10|3.06|1.66|3.06|1.66|3.07|1.67|3.06|1.66|0
1652818040000|2022-05-17 20:07:20|3.07|1.67|3.1|1.7|3.1|1.7|3.07|1.67|0
1652818050000|2022-05-17 20:07:30|3.11|1.71|3.1|1.7|3.11|1.71|3.1|1.7|0
1652818060000|2022-05-17 20:07:40|3.11|1.71|3.12|1.72|3.12|1.72|3.1|1.7|0
1652818080000|2022-05-17 20:08:00|3.11|1.71|3.1|1.7|3.11|1.71|3.1|1.7|0
1652818090000|2022-05-17 20:08:10|3.11|1.71|3.1|1.7|3.11|1.71|3.1|1.7|0
1652818100000|2022-05-17 20:08:20|3.17|1.77|3.17|1.77|3.17|1.77|3.17|1.77|0
1652818110000|2022-05-17 20:08:30|3.15|1.75|3.16|1.76|3.16|1.76|3.15|1.75|0
1652818120000|2022-05-17 20:08:40|3.17|1.77|3.17|1.77|3.17|1.77|3.17|1.77|0
1652818150000|2022-05-17 20:09:10|3.16|1.76|3.15|1.75|3.16|1.76|3.15|1.75|0
1652818160000|2022-05-17 20:09:20|3.16|1.76|3.16|1.76|3.16|1.76|3.16|1.76|0
1652818170000|2022-05-17 20:09:30|3.15|1.75|3.15|1.75|3.15|1.75|3.15|1.75|0
1652818190000|2022-05-17 20:09:50|3.16|1.76|3.15|1.75|3.16|1.76|3.15|1.75|0
1652818240000|2022-05-17 20:10:40|3.16|1.76|3.16|1.76|3.16|1.76|3.16|1.76|0
1652818250000|2022-05-17 20:10:50|3.15|1.75|3.15|1.75|3.15|1.75|3.15|1.75|0
1652818260000|2022-05-17 20:11:00|3.14|1.74|3.14|1.74|3.14|1.74|3.14|1.74|0
1652818280000|2022-05-17 20:11:20|3.15|1.75|3.16|1.76|3.16|1.76|3.15|1.75|0
1652818290000|2022-05-17 20:11:30|3.17|1.77|3.17|1.77|3.17|1.77|3.17|1.77|0
1652818300000|2022-05-17 20:11:40|3.18|1.78|3.19|1.79|3.19|1.79|3.18|1.78|0
1652818310000|2022-05-17 20:11:50|3.2|1.8|3.19|1.79|3.2|1.8|3.19|1.79|0
1652818320000|2022-05-17 20:12:00|3.18|1.78|3.18|1.78|3.18|1.78|3.18|1.78|0
1652818330000|2022-05-17 20:12:10|3.19|1.79|3.2|1.8|3.2|1.8|3.19|1.79|0
1652818340000|2022-05-17 20:12:20|3.19|1.79|3.19|1.79|3.19|1.79|3.19|1.79|0
1652818390000|2022-05-17 20:13:10|3.17|1.77|3.17|1.77|3.17|1.77|3.17|1.77|0
1652818450000|2022-05-17 20:14:10|3.2|1.8|3.19|1.79|3.2|1.8|3.19|1.79|0
1652818470000|2022-05-17 20:14:30|3.2|1.8|3.2|1.8|3.2|1.8|3.2|1.8|0
1652818490000|2022-05-17 20:14:50|3.19|1.79|3.2|1.8|3.2|1.8|3.19|1.79|0
1652818520000|2022-05-17 20:15:20|3.19|1.79|3.19|1.79|3.19|1.79|3.19|1.79|0
1652818540000|2022-05-17 20:15:40|3.2|1.8|3.2|1.8|3.2|1.8|3.2|1.8|0
1652818560000|2022-05-17 20:16:00|3.19|1.79|3.2|1.8|3.2|1.8|3.19|1.79|0
1652818580000|2022-05-17 20:16:20|3.21|1.81|3.24|1.84|3.24|1.84|3.21|1.81|0
1652818640000|2022-05-17 20:17:20|3.25|1.85|3.25|1.85|3.25|1.85|3.25|1.85|0
1652818660000|2022-05-17 20:17:40|3.26|1.86|3.28|1.88|3.28|1.88|3.26|1.86|0
1652818670000|2022-05-17 20:17:50|3.27|1.87|3.26|1.86|3.27|1.87|3.26|1.86|0
1652818680000|2022-05-17 20:18:00|3.25|1.85|3.24|1.84|3.25|1.85|3.24|1.84|0
1652818690000|2022-05-17 20:18:10|3.25|1.85|3.25|1.85|3.25|1.85|3.25|1.85|0
1652818700000|2022-05-17 20:18:20|3.24|1.84|3.24|1.84|3.24|1.84|3.24|1.84|0
1652818890000|2022-05-17 20:21:30|3.23|1.83|3.22|1.82|3.23|1.83|3.22|1.82|0
1652818900000|2022-05-17 20:21:40|3.23|1.83|3.24|1.84|3.24|1.84|3.23|1.83|0
1652818960000|2022-05-17 20:22:40|3.23|1.83|3.23|1.83|3.23|1.83|3.23|1.83|0
1652819020000|2022-05-17 20:23:40|3.24|1.84|3.24|1.84|3.24|1.84|3.24|1.84|0
1652819040000|2022-05-17 20:24:00|3.23|1.83|3.23|1.83|3.23|1.83|3.23|1.83|0
1652819080000|2022-05-17 20:24:40|3.24|1.84|3.24|1.84|3.24|1.84|3.24|1.84|0
1652819090000|2022-05-17 20:24:50|3.23|1.83|3.24|1.84|3.24|1.84|3.23|1.83|0
1652819120000|2022-05-17 20:25:20|3.23|1.83|3.23|1.83|3.23|1.83|3.23|1.83|0
1652819220000|2022-05-17 20:27:00|3.21|1.81|3.2|1.8|3.21|1.81|3.2|1.8|0
1652819230000|2022-05-17 20:27:10|3.21|1.81|3.23|1.83|3.23|1.83|3.21|1.81|0
1652819280000|2022-05-17 20:28:00|3.24|1.84|3.24|1.84|3.25|1.85|3.24|1.84|0
1652819330000|2022-05-17 20:28:50|3.23|1.83|3.23|1.83|3.23|1.83|3.23|1.83|0
1652819390000|2022-05-17 20:29:50|3.24|1.84|3.25|1.85|3.25|1.85|3.24|1.84|0
1652819400000|2022-05-17 20:30:00|3.24|1.84|3.24|1.84|3.24|1.84|3.24|1.84|0
1652819410000|2022-05-17 20:30:10|3.23|1.83|3.23|1.83|3.23|1.83|3.23|1.83|0
1652819420000|2022-05-17 20:30:20|3.24|1.84|3.24|1.84|3.24|1.84|3.24|1.84|0
1652819430000|2022-05-17 20:30:30|3.25|1.85|3.23|1.83|3.25|1.85|3.23|1.83|0
1652819450000|2022-05-17 20:30:50|3.24|1.84|3.23|1.83|3.24|1.84|3.23|1.83|0
1652819480000|2022-05-17 20:31:20|3.24|1.84|3.23|1.83|3.24|1.84|3.23|1.83|0
1652819490000|2022-05-17 20:31:30|3.24|1.84|3.23|1.83|3.24|1.84|3.23|1.83|0
1652819510000|2022-05-17 20:31:50|3.24|1.84|3.24|1.84|3.24|1.84|3.24|1.84|0
1652819580000|2022-05-17 20:33:00|3.23|1.83|3.22|1.82|3.23|1.83|3.22|1.82|0
1652819590000|2022-05-17 20:33:10|3.23|1.83|3.23|1.83|3.23|1.83|3.23|1.83|0
1652819620000|2022-05-17 20:33:40|3.24|1.84|3.23|1.83|3.24|1.84|3.23|1.83|0
1652819640000|2022-05-17 20:34:00|3.24|1.84|3.24|1.84|3.24|1.84|3.24|1.84|0
1652819650000|2022-05-17 20:34:10|3.23|1.83|3.23|1.83|3.23|1.83|3.23|1.83|0
1652819780000|2022-05-17 20:36:20|3.22|1.82|3.22|1.82|3.22|1.82|3.22|1.82|0
1652819800000|2022-05-17 20:36:40|3.23|1.83|3.23|1.83|3.23|1.83|3.23|1.83|0
1652819960000|2022-05-17 20:39:20|3.24|1.84|3.24|1.84|3.24|1.84|3.24|1.84|0
1652819970000|2022-05-17 20:39:30|3.23|1.83|3.23|1.83|3.23|1.83|3.23|1.83|0
1652819980000|2022-05-17 20:39:40|3.24|1.84|3.24|1.84|3.24|1.84|3.24|1.84|0
1652820000000|2022-05-17 20:40:00|3.23|1.83|3.23|1.83|3.23|1.83|3.23|1.83|0
1652820100000|2022-05-17 20:41:40|3.24|1.84|3.24|1.84|3.24|1.84|3.24|1.84|0
1652820210000|2022-05-17 20:43:30|3.23|1.83|3.23|1.83|3.23|1.83|3.23|1.83|0
1652820460000|2022-05-17 20:47:40|3.24|1.84|3.24|1.84|3.24|1.84|3.24|1.84|0
1652820480000|2022-05-17 20:48:00|3.25|1.85|3.25|1.85|3.25|1.85|3.25|1.85|0
1652820980000|2022-05-17 20:56:20|3.24|1.84|3.24|1.84|3.24|1.84|3.24|1.84|0
1652820990000|2022-05-17 20:56:30|3.25|1.85|3.25|1.85|3.25|1.85|3.25|1.85|0
1652821080000|2022-05-17 20:58:00|3.24|1.84|3.24|1.84|3.24|1.84|3.24|1.84|0
1652821190000|2022-05-17 20:59:50|3.25|1.85|3.24|1.84|3.25|1.85|3.24|1.84|0
1652821200000|2022-05-17 21:00:00|3.25|1.85|3.24|1.84|3.25|1.85|3.24|1.84|0
1652821270000|2022-05-17 21:01:10|3.23|1.83|3.23|1.83|3.23|1.83|3.23|1.83|0
1652821390000|2022-05-17 21:03:10|3.24|1.84|3.24|1.84|3.24|1.84|3.24|1.84|0
1652821470000|2022-05-17 21:04:30|3.23|1.83|3.23|1.83|3.23|1.83|3.23|1.83|0
1652821570000|2022-05-17 21:06:10|3.24|1.84|3.24|1.84|3.24|1.84|3.24|1.84|0
1652821580000|2022-05-17 21:06:20|3.23|1.83|3.23|1.83|3.23|1.83|3.23|1.83|0
1652821650000|2022-05-17 21:07:30|3.24|1.84|3.24|1.84|3.24|1.84|3.24|1.84|0
1652821660000|2022-05-17 21:07:40|3.23|1.83|3.23|1.83|3.23|1.83|3.23|1.83|0
1652821690000|2022-05-17 21:08:10|3.24|1.84|3.24|1.84|3.24|1.84|3.24|1.84|0
1652821790000|2022-05-17 21:09:50|3.23|1.83|3.23|1.83|3.23|1.83|3.23|1.83|0
1652822020000|2022-05-17 21:13:40|3.24|1.84|3.24|1.84|3.24|1.84|3.24|1.84|0
1652822780000|2022-05-17 21:26:20|3.25|1.85|3.25|1.85|3.25|1.85|3.25|1.85|0
1652822790000|2022-05-17 21:26:30|3.24|1.84|3.25|1.85|3.25|1.85|3.24|1.84|0
1652822850000|2022-05-17 21:27:30|3.24|1.84|3.24|1.84|3.24|1.84|3.24|1.84|0
1652823470000|2022-05-17 21:37:50|3.22|1.82|3.22|1.82|3.22|1.82|3.22|1.82|0
1652823480000|2022-05-17 21:38:00|3.23|1.83|3.23|1.83|3.23|1.83|3.23|1.83|0
1652823500000|2022-05-17 21:38:20|3.24|1.84|3.24|1.84|3.24|1.84|3.24|1.84|0
1652823510000|2022-05-17 21:38:30|3.23|1.83|3.23|1.83|3.23|1.83|3.23|1.83|0
1652823540000|2022-05-17 21:39:00|3.24|1.84|3.24|1.84|3.24|1.84|3.24|1.84|0
1652823550000|2022-05-17 21:39:10|3.23|1.83|3.23|1.83|3.23|1.83|3.23|1.83|0
1652823760000|2022-05-17 21:42:40|3.24|1.84|3.24|1.84|3.24|1.84|3.24|1.84|0
1652823840000|2022-05-17 21:44:00|3.23|1.83|3.23|1.83|3.23|1.83|3.23|1.83|0
1652823920000|2022-05-17 21:45:20|3.24|1.84|3.24|1.84|3.24|1.84|3.24|1.84|0
1652824020000|2022-05-17 21:47:00|3.23|1.83|3.23|1.83|3.23|1.83|3.23|1.83|0
1652824050000|2022-05-17 21:47:30|3.24|1.84|3.24|1.84|3.24|1.84|3.24|1.84|0
1652824210000|2022-05-17 21:50:10|3.23|1.83|3.23|1.83|3.23|1.83|3.23|1.83|0
1652824260000|2022-05-17 21:51:00|3.24|1.84|3.24|1.84|3.24|1.84|3.24|1.84|0
1652824350000|2022-05-17 21:52:30|3.23|1.83|3.23|1.83|3.23|1.83|3.23|1.83|0
1652824480000|2022-05-17 21:54:40|3.24|1.84|3.24|1.84|3.24|1.84|3.24|1.84|0
1652824750000|2022-05-17 21:59:10|3.23|1.83|3.23|1.83|3.23|1.83|3.23|1.83|0
1652824760000|2022-05-17 21:59:20|3.24|1.84|3.24|1.84|3.24|1.84|3.24|1.84|0
1652824800000|2022-05-17 22:00:00|3.27|1.87|3.28|1.88|3.31|1.91|3.27|1.87|0
1652824810000|2022-05-17 22:00:10|3.27|1.87|3.25|1.85|3.27|1.87|3.25|1.85|0
1652824820000|2022-05-17 22:00:20|3.27|1.87|3.3|1.9|3.3|1.9|3.27|1.87|0
1652824830000|2022-05-17 22:00:30|3.29|1.89|3.27|1.87|3.29|1.89|3.27|1.87|0
1652824840000|2022-05-17 22:00:40|3.26|1.86|3.26|1.86|3.26|1.86|3.26|1.86|0
1652824850000|2022-05-17 22:00:50|3.27|1.87|3.26|1.86|3.27|1.87|3.26|1.86|0
1652824860000|2022-05-17 22:01:00|3.27|1.87|3.25|1.85|3.27|1.87|3.25|1.85|0
1652824870000|2022-05-17 22:01:10|3.26|1.86|3.26|1.86|3.26|1.86|3.26|1.86|0
1652824880000|2022-05-17 22:01:20|3.25|1.85|3.26|1.86|3.26|1.86|3.25|1.85|0
1652824890000|2022-05-17 22:01:30|3.27|1.87|3.25|1.85|3.27|1.87|3.25|1.85|0
1652824900000|2022-05-17 22:01:40|3.24|1.84|3.25|1.85|3.25|1.85|3.24|1.84|0
1652824910000|2022-05-17 22:01:50|3.24|1.84|3.23|1.83|3.24|1.84|3.23|1.83|0
1652824930000|2022-05-17 22:02:10|3.25|1.85|3.26|1.86|3.26|1.86|3.25|1.85|0
1652824940000|2022-05-17 22:02:20|3.25|1.85|3.25|1.85|3.25|1.85|3.25|1.85|0
1652824950000|2022-05-17 22:02:30|3.24|1.84|3.27|1.87|3.27|1.87|3.24|1.84|0
1652824960000|2022-05-17 22:02:40|3.28|1.88|3.31|1.91|3.31|1.91|3.28|1.88|0
1652824980000|2022-05-17 22:03:00|3.29|1.89|3.29|1.89|3.29|1.89|3.29|1.89|0
1652824990000|2022-05-17 22:03:10|3.3|1.9|3.31|1.91|3.31|1.91|3.3|1.9|0
1652825000000|2022-05-17 22:03:20|3.3|1.9|3.3|1.9|3.3|1.9|3.3|1.9|0
1652825020000|2022-05-17 22:03:40|3.29|1.89|3.28|1.88|3.29|1.89|3.28|1.88|0
1652825030000|2022-05-17 22:03:50|3.29|1.89|3.27|1.87|3.29|1.89|3.27|1.87|0
1652825040000|2022-05-17 22:04:00|3.28|1.88|3.28|1.88|3.29|1.89|3.28|1.88|0
1652825050000|2022-05-17 22:04:10|3.29|1.89|3.29|1.89|3.29|1.89|3.28|1.88|0
1652825070000|2022-05-17 22:04:30|3.31|1.91|3.3|1.9|3.31|1.91|3.3|1.9|0
1652825080000|2022-05-17 22:04:40|3.29|1.89|3.29|1.89|3.3|1.9|3.29|1.89|0
1652825090000|2022-05-17 22:04:50|3.3|1.9|3.3|1.9|3.3|1.9|3.3|1.9|0
1652825110000|2022-05-17 22:05:10|3.31|1.91|3.31|1.91|3.31|1.91|3.31|1.91|0
1652825120000|2022-05-17 22:05:20|3.32|1.92|3.32|1.92|3.32|1.92|3.32|1.92|0
1652825130000|2022-05-17 22:05:30|3.33|1.93|3.34|1.94|3.34|1.94|3.33|1.93|0
1652825140000|2022-05-17 22:05:40|3.35|1.95|3.33|1.93|3.35|1.95|3.33|1.93|0
1652825150000|2022-05-17 22:05:50|3.34|1.94|3.35|1.95|3.35|1.95|3.33|1.93|0
1652825160000|2022-05-17 22:06:00|3.36|1.96|3.35|1.95|3.36|1.96|3.35|1.95|0
1652825170000|2022-05-17 22:06:10|3.36|1.96|3.36|1.96|3.36|1.96|3.36|1.96|0
1652825180000|2022-05-17 22:06:20|3.35|1.95|3.35|1.95|3.35|1.95|3.35|1.95|0
1652825190000|2022-05-17 22:06:30|3.36|1.96|3.35|1.95|3.36|1.96|3.35|1.95|0
1652825200000|2022-05-17 22:06:40|3.36|1.96|3.36|1.96|3.36|1.96|3.36|1.96|0
1652825210000|2022-05-17 22:06:50|3.35|1.95|3.35|1.95|3.35|1.95|3.35|1.95|0
1652825220000|2022-05-17 22:07:00|3.34|1.94|3.33|1.93|3.34|1.94|3.33|1.93|0
1652825250000|2022-05-17 22:07:30|3.34|1.94|3.34|1.94|3.34|1.94|3.34|1.94|0
1652825260000|2022-05-17 22:07:40|3.33|1.93|3.33|1.93|3.33|1.93|3.33|1.93|0
1652825310000|2022-05-17 22:08:30|3.32|1.92|3.33|1.93|3.33|1.93|3.32|1.92|0
1652825320000|2022-05-17 22:08:40|3.34|1.94|3.33|1.93|3.34|1.94|3.33|1.93|0
1652825330000|2022-05-17 22:08:50|3.32|1.92|3.32|1.92|3.32|1.92|3.32|1.92|0
1652825340000|2022-05-17 22:09:00|3.33|1.93|3.33|1.93|3.33|1.93|3.33|1.93|0
1652825350000|2022-05-17 22:09:10|3.35|1.95|3.35|1.95|3.35|1.95|3.35|1.95|0
1652825370000|2022-05-17 22:09:30|3.33|1.93|3.33|1.93|3.33|1.93|3.33|1.93|0
1652825390000|2022-05-17 22:09:50|3.32|1.92|3.33|1.93|3.33|1.93|3.32|1.92|0
1652825400000|2022-05-17 22:10:00|3.34|1.94|3.35|1.95|3.35|1.95|3.34|1.94|0
1652825420000|2022-05-17 22:10:20|3.33|1.93|3.34|1.94|3.34|1.94|3.33|1.93|0
1652825430000|2022-05-17 22:10:30|3.35|1.95|3.34|1.94|3.35|1.95|3.34|1.94|0
1652825440000|2022-05-17 22:10:40|3.35|1.95|3.34|1.94|3.35|1.95|3.34|1.94|0
1652825450000|2022-05-17 22:10:50|3.35|1.95|3.35|1.95|3.35|1.95|3.35|1.95|0
1652825520000|2022-05-17 22:12:00|3.34|1.94|3.33|1.93|3.34|1.94|3.33|1.93|0
1652825530000|2022-05-17 22:12:10|3.34|1.94|3.33|1.93|3.34|1.94|3.33|1.93|0
1652825560000|2022-05-17 22:12:40|3.34|1.94|3.33|1.93|3.34|1.94|3.33|1.93|0
1652825580000|2022-05-17 22:13:00|3.34|1.94|3.35|1.95|3.35|1.95|3.34|1.94|0
1652825590000|2022-05-17 22:13:10|3.34|1.94|3.34|1.94|3.34|1.94|3.34|1.94|0
1652825610000|2022-05-17 22:13:30|3.33|1.93|3.33|1.93|3.33|1.93|3.33|1.93|0
1652825620000|2022-05-17 22:13:40|3.34|1.94|3.33|1.93|3.34|1.94|3.33|1.93|0
1652825630000|2022-05-17 22:13:50|3.34|1.94|3.34|1.94|3.34|1.94|3.34|1.94|0
1652825640000|2022-05-17 22:14:00|3.35|1.95|3.35|1.95|3.35|1.95|3.35|1.95|0
1652825650000|2022-05-17 22:14:10|3.34|1.94|3.33|1.93|3.34|1.94|3.33|1.93|0
1652825680000|2022-05-17 22:14:40|3.32|1.92|3.33|1.93|3.33|1.93|3.32|1.92|0
1652825690000|2022-05-17 22:14:50|3.32|1.92|3.31|1.91|3.32|1.92|3.3|1.9|0
1652825700000|2022-05-17 22:15:00|3.32|1.92|3.31|1.91|3.32|1.92|3.31|1.91|0
1652825710000|2022-05-17 22:15:10|3.32|1.92|3.32|1.92|3.32|1.92|3.32|1.92|0
1652825720000|2022-05-17 22:15:20|3.31|1.91|3.3|1.9|3.31|1.91|3.3|1.9|0
1652825730000|2022-05-17 22:15:30|3.31|1.91|3.31|1.91|3.31|1.91|3.31|1.91|0
1652825740000|2022-05-17 22:15:40|3.3|1.9|3.3|1.9|3.3|1.9|3.3|1.9|0
1652825760000|2022-05-17 22:16:00|3.31|1.91|3.32|1.92|3.32|1.92|3.31|1.91|0
1652825770000|2022-05-17 22:16:10|3.31|1.91|3.31|1.91|3.31|1.91|3.31|1.91|0
1652825780000|2022-05-17 22:16:20|3.3|1.9|3.31|1.91|3.31|1.91|3.3|1.9|0
1652825810000|2022-05-17 22:16:50|3.33|1.93|3.33|1.93|3.34|1.94|3.33|1.93|0
1652825840000|2022-05-17 22:17:20|3.34|1.94|3.35|1.95|3.35|1.95|3.34|1.94|0
1652825850000|2022-05-17 22:17:30|3.34|1.94|3.35|1.95|3.35|1.95|3.34|1.94|0
1652825870000|2022-05-17 22:17:50|3.36|1.96|3.37|1.97|3.37|1.97|3.36|1.96|0
1652825880000|2022-05-17 22:18:00|3.35|1.95|3.35|1.95|3.35|1.95|3.35|1.95|0
1652825900000|2022-05-17 22:18:20|3.36|1.96|3.36|1.96|3.36|1.96|3.36|1.96|0
1652825920000|2022-05-17 22:18:40|3.35|1.95|3.36|1.96|3.36|1.96|3.34|1.94|0
1652825940000|2022-05-17 22:19:00|3.37|1.97|3.35|1.95|3.37|1.97|3.35|1.95|0
1652825980000|2022-05-17 22:19:40|3.34|1.94|3.34|1.94|3.34|1.94|3.34|1.94|0
1652826000000|2022-05-17 22:20:00|3.33|1.93|3.32|1.92|3.33|1.93|3.32|1.92|0
1652826010000|2022-05-17 22:20:10|3.31|1.91|3.31|1.91|3.31|1.91|3.31|1.91|0
1652826020000|2022-05-17 22:20:20|3.32|1.92|3.32|1.92|3.32|1.92|3.32|1.92|0
1652826030000|2022-05-17 22:20:30|3.31|1.91|3.31|1.91|3.31|1.91|3.31|1.91|0
1652826040000|2022-05-17 22:20:40|3.3|1.9|3.3|1.9|3.3|1.9|3.3|1.9|0
1652826050000|2022-05-17 22:20:50|3.31|1.91|3.3|1.9|3.31|1.91|3.3|1.9|0
1652826060000|2022-05-17 22:21:00|3.31|1.91|3.31|1.91|3.31|1.91|3.31|1.91|0
1652826070000|2022-05-17 22:21:10|3.32|1.92|3.32|1.92|3.32|1.92|3.32|1.92|0
1652826080000|2022-05-17 22:21:20|3.31|1.91|3.31|1.91|3.31|1.91|3.31|1.91|0
1652826090000|2022-05-17 22:21:30|3.3|1.9|3.3|1.9|3.3|1.9|3.3|1.9|0
1652826130000|2022-05-17 22:22:10|3.32|1.92|3.33|1.93|3.33|1.93|3.32|1.92|0
1652826140000|2022-05-17 22:22:20|3.32|1.92|3.32|1.92|3.32|1.92|3.32|1.92|0
1652826150000|2022-05-17 22:22:30|3.33|1.93|3.33|1.93|3.33|1.93|3.33|1.93|0
1652826160000|2022-05-17 22:22:40|3.32|1.92|3.33|1.93|3.33|1.93|3.32|1.92|0
1652826230000|2022-05-17 22:23:50|3.34|1.94|3.34|1.94|3.34|1.94|3.34|1.94|0
1652826250000|2022-05-17 22:24:10|3.33|1.93|3.32|1.92|3.33|1.93|3.32|1.92|0
1652826260000|2022-05-17 22:24:20|3.31|1.91|3.31|1.91|3.31|1.91|3.31|1.91|0
1652826270000|2022-05-17 22:24:30|3.3|1.9|3.3|1.9|3.3|1.9|3.3|1.9|0
1652826290000|2022-05-17 22:24:50|3.31|1.91|3.31|1.91|3.31|1.91|3.31|1.91|0
1652826300000|2022-05-17 22:25:00|3.32|1.92|3.32|1.92|3.32|1.92|3.32|1.92|0
1652826310000|2022-05-17 22:25:10|3.31|1.91|3.3|1.9|3.31|1.91|3.3|1.9|0
1652826360000|2022-05-17 22:26:00|3.31|1.91|3.3|1.9|3.31|1.91|3.3|1.9|0
1652826370000|2022-05-17 22:26:10|3.31|1.91|3.31|1.91|3.31|1.91|3.31|1.91|0
1652826390000|2022-05-17 22:26:30|3.33|1.93|3.33|1.93|3.33|1.93|3.33|1.93|0
1652826430000|2022-05-17 22:27:10|3.32|1.92|3.32|1.92|3.32|1.92|3.32|1.92|0
1652826450000|2022-05-17 22:27:30|3.31|1.91|3.31|1.91|3.31|1.91|3.31|1.91|0
1652826520000|2022-05-17 22:28:40|3.32|1.92|3.32|1.92|3.32|1.92|3.31|1.91|0
1652826530000|2022-05-17 22:28:50|3.33|1.93|3.33|1.93|3.33|1.93|3.33|1.93|0
1652826560000|2022-05-17 22:29:20|3.32|1.92|3.33|1.93|3.33|1.93|3.32|1.92|0
1652826570000|2022-05-17 22:29:30|3.32|1.92|3.32|1.92|3.32|1.92|3.32|1.92|0
1652826600000|2022-05-17 22:30:00|3.33|1.93|3.32|1.92|3.33|1.93|3.32|1.92|0
1652826610000|2022-05-17 22:30:10|3.33|1.93|3.33|1.93|3.33|1.93|3.33|1.93|0
1652826620000|2022-05-17 22:30:20|3.32|1.92|3.32|1.92|3.32|1.92|3.32|1.92|0
1652826640000|2022-05-17 22:30:40|3.31|1.91|3.31|1.91|3.31|1.91|3.31|1.91|0
1652826650000|2022-05-17 22:30:50|3.32|1.92|3.32|1.92|3.32|1.92|3.32|1.92|0
1652826670000|2022-05-17 22:31:10|3.33|1.93|3.32|1.92|3.33|1.93|3.32|1.92|0
1652826680000|2022-05-17 22:31:20|3.33|1.93|3.33|1.93|3.33|1.93|3.33|1.93|0
1652826690000|2022-05-17 22:31:30|3.32|1.92|3.32|1.92|3.32|1.92|3.32|1.92|0
1652826700000|2022-05-17 22:31:40|3.33|1.93|3.33|1.93|3.33|1.93|3.33|1.93|0
1652826720000|2022-05-17 22:32:00|3.34|1.94|3.34|1.94|3.34|1.94|3.34|1.94|0
1652826730000|2022-05-17 22:32:10|3.35|1.95|3.35|1.95|3.35|1.95|3.35|1.95|0
1652826740000|2022-05-17 22:32:20|3.34|1.94|3.34|1.94|3.34|1.94|3.34|1.94|0
1652826750000|2022-05-17 22:32:30|3.33|1.93|3.34|1.94|3.34|1.94|3.33|1.93|0
1652826760000|2022-05-17 22:32:40|3.35|1.95|3.35|1.95|3.35|1.95|3.35|1.95|0
1652826800000|2022-05-17 22:33:20|3.34|1.94|3.34|1.94|3.34|1.94|3.34|1.94|0
1652826830000|2022-05-17 22:33:50|3.33|1.93|3.33|1.93|3.33|1.93|3.33|1.93|0
1652826850000|2022-05-17 22:34:10|3.34|1.94|3.34|1.94|3.34|1.94|3.34|1.94|0
1652826900000|2022-05-17 22:35:00|3.33|1.93|3.33|1.93|3.34|1.94|3.33|1.93|0
1652827070000|2022-05-17 22:37:50|3.32|1.92|3.33|1.93|3.33|1.93|3.32|1.92|0
1652827090000|2022-05-17 22:38:10|3.34|1.94|3.34|1.94|3.34|1.94|3.33|1.93|0
1652827120000|2022-05-17 22:38:40|3.33|1.93|3.33|1.93|3.33|1.93|3.33|1.93|0
1652827140000|2022-05-17 22:39:00|3.32|1.92|3.32|1.92|3.32|1.92|3.32|1.92|0
1652827190000|2022-05-17 22:39:50|3.33|1.93|3.32|1.92|3.33|1.93|3.32|1.92|0
1652827240000|2022-05-17 22:40:40|3.31|1.91|3.31|1.91|3.31|1.91|3.31|1.91|0
1652827250000|2022-05-17 22:40:50|3.3|1.9|3.3|1.9|3.3|1.9|3.3|1.9|0
1652827260000|2022-05-17 22:41:00|3.29|1.89|3.29|1.89|3.29|1.89|3.29|1.89|0
1652827270000|2022-05-17 22:41:10|3.3|1.9|3.3|1.9|3.3|1.9|3.3|1.9|0
1652827280000|2022-05-17 22:41:20|3.31|1.91|3.31|1.91|3.31|1.91|3.31|1.91|0
1652827290000|2022-05-17 22:41:30|3.3|1.9|3.29|1.89|3.3|1.9|3.29|1.89|0
1652827300000|2022-05-17 22:41:40|3.3|1.9|3.3|1.9|3.3|1.9|3.3|1.9|0
1652827340000|2022-05-17 22:42:20|3.31|1.91|3.31|1.91|3.31|1.91|3.31|1.91|0
1652827350000|2022-05-17 22:42:30|3.3|1.9|3.3|1.9|3.3|1.9|3.3|1.9|0
1652827360000|2022-05-17 22:42:40|3.29|1.89|3.29|1.89|3.29|1.89|3.29|1.89|0
1652827430000|2022-05-17 22:43:50|3.28|1.88|3.28|1.88|3.28|1.88|3.28|1.88|0
1652827440000|2022-05-17 22:44:00|3.29|1.89|3.28|1.88|3.29|1.89|3.28|1.88|0
1652827450000|2022-05-17 22:44:10|3.29|1.89|3.3|1.9|3.3|1.9|3.29|1.89|0
1652827460000|2022-05-17 22:44:20|3.31|1.91|3.32|1.92|3.32|1.92|3.31|1.91|0
1652827520000|2022-05-17 22:45:20|3.33|1.93|3.33|1.93|3.33|1.93|3.33|1.93|0
1652827530000|2022-05-17 22:45:30|3.32|1.92|3.32|1.92|3.32|1.92|3.32|1.92|0
1652827540000|2022-05-17 22:45:40|3.33|1.93|3.33|1.93|3.33|1.93|3.33|1.93|0
1652827560000|2022-05-17 22:46:00|3.32|1.92|3.32|1.92|3.32|1.92|3.32|1.92|0
1652827570000|2022-05-17 22:46:10|3.33|1.93|3.33|1.93|3.33|1.93|3.33|1.93|0
1652827580000|2022-05-17 22:46:20|3.32|1.92|3.32|1.92|3.32|1.92|3.32|1.92|0
1652827600000|2022-05-17 22:46:40|3.34|1.94|3.32|1.92|3.34|1.94|3.32|1.92|0
1652827710000|2022-05-17 22:48:30|3.31|1.91|3.31|1.91|3.31|1.91|3.31|1.91|0
1652827770000|2022-05-17 22:49:30|3.32|1.92|3.32|1.92|3.32|1.92|3.32|1.92|0
1652827780000|2022-05-17 22:49:40|3.3|1.9|3.3|1.9|3.3|1.9|3.3|1.9|0
1652827800000|2022-05-17 22:50:00|3.28|1.88|3.28|1.88|3.28|1.88|3.28|1.88|0
1652827810000|2022-05-17 22:50:10|3.27|1.87|3.27|1.87|3.27|1.87|3.27|1.87|0
1652827830000|2022-05-17 22:50:30|3.28|1.88|3.28|1.88|3.28|1.88|3.28|1.88|0
1652827840000|2022-05-17 22:50:40|3.27|1.87|3.27|1.87|3.27|1.87|3.27|1.87|0
1652827850000|2022-05-17 22:50:50|3.28|1.88|3.27|1.87|3.28|1.88|3.27|1.87|0
1652827900000|2022-05-17 22:51:40|3.28|1.88|3.28|1.88|3.28|1.88|3.28|1.88|0
1652827910000|2022-05-17 22:51:50|3.29|1.89|3.28|1.88|3.29|1.89|3.28|1.88|0
1652827920000|2022-05-17 22:52:00|3.29|1.89|3.27|1.87|3.29|1.89|3.27|1.87|0
1652827930000|2022-05-17 22:52:10|3.28|1.88|3.28|1.88|3.28|1.88|3.28|1.88|0
1652827940000|2022-05-17 22:52:20|3.27|1.87|3.27|1.87|3.27|1.87|3.27|1.87|0
1652827960000|2022-05-17 22:52:40|3.28|1.88|3.29|1.89|3.29|1.89|3.28|1.88|0
1652827970000|2022-05-17 22:52:50|3.28|1.88|3.29|1.89|3.29|1.89|3.28|1.88|0
1652827980000|2022-05-17 22:53:00|3.3|1.9|3.3|1.9|3.3|1.9|3.3|1.9|0
1652827990000|2022-05-17 22:53:10|3.29|1.89|3.29|1.89|3.29|1.89|3.29|1.89|0
1652828030000|2022-05-17 22:53:50|3.3|1.9|3.29|1.89|3.3|1.9|3.29|1.89|0
1652828040000|2022-05-17 22:54:00|3.27|1.87|3.27|1.87|3.27|1.87|3.27|1.87|0
1652828050000|2022-05-17 22:54:10|3.28|1.88|3.29|1.89|3.29|1.89|3.28|1.88|0
1652828060000|2022-05-17 22:54:20|3.28|1.88|3.28|1.88|3.28|1.88|3.28|1.88|0
1652828070000|2022-05-17 22:54:30|3.25|1.85|3.26|1.86|3.26|1.86|3.25|1.85|0
1652828090000|2022-05-17 22:54:50|3.25|1.85|3.26|1.86|3.26|1.86|3.25|1.85|0
1652828100000|2022-05-17 22:55:00|3.25|1.85|3.24|1.84|3.25|1.85|3.24|1.84|0
1652828110000|2022-05-17 22:55:10|3.23|1.83|3.25|1.85|3.25|1.85|3.23|1.83|0
1652828120000|2022-05-17 22:55:20|3.24|1.84|3.24|1.84|3.24|1.84|3.24|1.84|0
1652828140000|2022-05-17 22:55:40|3.23|1.83|3.23|1.83|3.23|1.83|3.23|1.83|0
1652828150000|2022-05-17 22:55:50|3.24|1.84|3.25|1.85|3.25|1.85|3.24|1.84|0
1652828160000|2022-05-17 22:56:00|3.24|1.84|3.23|1.83|3.24|1.84|3.23|1.83|0
1652828180000|2022-05-17 22:56:20|3.22|1.82|3.23|1.83|3.23|1.83|3.22|1.82|0
1652828210000|2022-05-17 22:56:50|3.22|1.82|3.22|1.82|3.22|1.82|3.22|1.82|0
1652828220000|2022-05-17 22:57:00|3.21|1.81|3.22|1.82|3.22|1.82|3.21|1.81|0
1652828260000|2022-05-17 22:57:40|3.21|1.81|3.21|1.81|3.21|1.81|3.21|1.81|0
1652828280000|2022-05-17 22:58:00|3.22|1.82|3.22|1.82|3.22|1.82|3.22|1.82|0
1652828320000|2022-05-17 22:58:40|3.21|1.81|3.21|1.81|3.21|1.81|3.21|1.81|0
1652828330000|2022-05-17 22:58:50|3.22|1.82|3.22|1.82|3.22|1.82|3.22|1.82|0
1652828340000|2022-05-17 22:59:00|3.21|1.81|3.21|1.81|3.21|1.81|3.21|1.81|0
1652828400000|2022-05-17 23:00:00|3.22|1.82|3.22|1.82|3.22|1.82|3.22|1.82|0
1652828440000|2022-05-17 23:00:40|3.21|1.81|3.21|1.81|3.21|1.81|3.21|1.81|0
1652828450000|2022-05-17 23:00:50|3.19|1.79|3.19|1.79|3.19|1.79|3.19|1.79|0
1652828460000|2022-05-17 23:01:00|3.18|1.78|3.19|1.79|3.19|1.79|3.18|1.78|0
1652828470000|2022-05-17 23:01:10|3.2|1.8|3.2|1.8|3.2|1.8|3.2|1.8|0
1652828480000|2022-05-17 23:01:20|3.19|1.79|3.18|1.78|3.19|1.79|3.18|1.78|0
1652828530000|2022-05-17 23:02:10|3.17|1.77|3.17|1.77|3.17|1.77|3.17|1.77|0
1652828540000|2022-05-17 23:02:20|3.18|1.78|3.18|1.78|3.18|1.78|3.18|1.78|0
1652828560000|2022-05-17 23:02:40|3.2|1.8|3.2|1.8|3.2|1.8|3.2|1.8|0
1652828570000|2022-05-17 23:02:50|3.21|1.81|3.21|1.81|3.21|1.81|3.21|1.81|0
1652828580000|2022-05-17 23:03:00|3.2|1.8|3.2|1.8|3.2|1.8|3.2|1.8|0
1652828590000|2022-05-17 23:03:10|3.21|1.81|3.21|1.81|3.21|1.81|3.21|1.81|0
1652828600000|2022-05-17 23:03:20|3.2|1.8|3.2|1.8|3.2|1.8|3.2|1.8|0
1652828610000|2022-05-17 23:03:30|3.19|1.79|3.19|1.79|3.19|1.79|3.19|1.79|0
1652828640000|2022-05-17 23:04:00|3.18|1.78|3.18|1.78|3.18|1.78|3.18|1.78|0
1652828650000|2022-05-17 23:04:10|3.19|1.79|3.2|1.8|3.2|1.8|3.19|1.79|0
1652828660000|2022-05-17 23:04:20|3.21|1.81|3.21|1.81|3.21|1.81|3.21|1.81|0
1652828700000|2022-05-17 23:05:00|3.2|1.8|3.21|1.81|3.21|1.81|3.2|1.8|0
1652828740000|2022-05-17 23:05:40|3.22|1.82|3.22|1.82|3.22|1.82|3.22|1.82|0
1652828760000|2022-05-17 23:06:00|3.21|1.81|3.21|1.81|3.21|1.81|3.21|1.81|0
1652828770000|2022-05-17 23:06:10|3.2|1.8|3.19|1.79|3.2|1.8|3.19|1.79|0
1652828790000|2022-05-17 23:06:30|3.18|1.78|3.18|1.78|3.18|1.78|3.18|1.78|0
1652828800000|2022-05-17 23:06:40|3.19|1.79|3.19|1.79|3.19|1.79|3.19|1.79|0
1652828820000|2022-05-17 23:07:00|3.18|1.78|3.19|1.79|3.19|1.79|3.18|1.78|0
1652828840000|2022-05-17 23:07:20|3.2|1.8|3.19|1.79|3.2|1.8|3.19|1.79|0
1652828850000|2022-05-17 23:07:30|3.2|1.8|3.19|1.79|3.2|1.8|3.19|1.79|0
1652828870000|2022-05-17 23:07:50|3.18|1.78|3.18|1.78|3.18|1.78|3.18|1.78|0
1652828910000|2022-05-17 23:08:30|3.16|1.76|3.16|1.76|3.17|1.77|3.16|1.76|0
1652828920000|2022-05-17 23:08:40|3.17|1.77|3.17|1.77|3.17|1.77|3.17|1.77|0
1652829010000|2022-05-17 23:10:10|3.18|1.78|3.18|1.78|3.18|1.78|3.18|1.78|0
1652829060000|2022-05-17 23:11:00|3.19|1.79|3.2|1.8|3.2|1.8|3.19|1.79|0
1652829070000|2022-05-17 23:11:10|3.21|1.81|3.21|1.81|3.21|1.81|3.21|1.81|0
1652829080000|2022-05-17 23:11:20|3.2|1.8|3.21|1.81|3.21|1.81|3.2|1.8|0
1652829090000|2022-05-17 23:11:30|3.22|1.82|3.22|1.82|3.22|1.82|3.22|1.82|0
1652829100000|2022-05-17 23:11:40|3.21|1.81|3.19|1.79|3.21|1.81|3.19|1.79|0
1652829110000|2022-05-17 23:11:50|3.2|1.8|3.19|1.79|3.2|1.8|3.19|1.79|0
1652829120000|2022-05-17 23:12:00|3.18|1.78|3.18|1.78|3.18|1.78|3.18|1.78|0
1652829140000|2022-05-17 23:12:20|3.19|1.79|3.19|1.79|3.19|1.79|3.19|1.79|0
1652829150000|2022-05-17 23:12:30|3.18|1.78|3.18|1.78|3.18|1.78|3.18|1.78|0
1652829160000|2022-05-17 23:12:40|3.19|1.79|3.19|1.79|3.19|1.79|3.19|1.79|0
1652829190000|2022-05-17 23:13:10|3.18|1.78|3.18|1.78|3.18|1.78|3.18|1.78|0
1652829200000|2022-05-17 23:13:20|3.17|1.77|3.17|1.77|3.17|1.77|3.17|1.77|0
1652829210000|2022-05-17 23:13:30|3.16|1.76|3.17|1.77|3.17|1.77|3.16|1.76|0
1652829250000|2022-05-17 23:14:10|3.18|1.78|3.18|1.78|3.18|1.78|3.18|1.78|0
1652829260000|2022-05-17 23:14:20|3.17|1.77|3.17|1.77|3.17|1.77|3.17|1.77|0
1652829270000|2022-05-17 23:14:30|3.18|1.78|3.18|1.78|3.18|1.78|3.18|1.78|0
1652829280000|2022-05-17 23:14:40|3.17|1.77|3.17|1.77|3.17|1.77|3.17|1.77|0
1652829330000|2022-05-17 23:15:30|3.18|1.78|3.18|1.78|3.18|1.78|3.18|1.78|0
1652829340000|2022-05-17 23:15:40|3.19|1.79|3.19|1.79|3.19|1.79|3.19|1.79|0
1652829350000|2022-05-17 23:15:50|3.18|1.78|3.18|1.78|3.18|1.78|3.18|1.78|0
1652829380000|2022-05-17 23:16:20|3.17|1.77|3.17|1.77|3.17|1.77|3.17|1.77|0
1652829420000|2022-05-17 23:17:00|3.18|1.78|3.18|1.78|3.18|1.78|3.18|1.78|0
1652829430000|2022-05-17 23:17:10|3.17|1.77|3.17|1.77|3.17|1.77|3.17|1.77|0
1652829510000|2022-05-17 23:18:30|3.18|1.78|3.19|1.79|3.19|1.79|3.18|1.78|0
1652829530000|2022-05-17 23:18:50|3.18|1.78|3.18|1.78|3.18|1.78|3.18|1.78|0
1652829570000|2022-05-17 23:19:30|3.19|1.79|3.19|1.79|3.19|1.79|3.19|1.79|0
1652829590000|2022-05-17 23:19:50|3.18|1.78|3.18|1.78|3.18|1.78|3.18|1.78|0
1652829610000|2022-05-17 23:20:10|3.19|1.79|3.19|1.79|3.19|1.79|3.19|1.79|0
1652829680000|2022-05-17 23:21:20|3.2|1.8|3.19|1.79|3.2|1.8|3.19|1.79|0
1652829700000|2022-05-17 23:21:40|3.18|1.78|3.18|1.78|3.18|1.78|3.18|1.78|0
1652829710000|2022-05-17 23:21:50|3.19|1.79|3.19|1.79|3.19|1.79|3.19|1.79|0
1652829730000|2022-05-17 23:22:10|3.2|1.8|3.2|1.8|3.2|1.8|3.2|1.8|0
1652829740000|2022-05-17 23:22:20|3.21|1.81|3.2|1.8|3.21|1.81|3.2|1.8|0
1652829800000|2022-05-17 23:23:20|3.21|1.81|3.21|1.81|3.21|1.81|3.21|1.81|0
1652829810000|2022-05-17 23:23:30|3.2|1.8|3.2|1.8|3.2|1.8|3.2|1.8|0
1652829820000|2022-05-17 23:23:40|3.19|1.79|3.18|1.78|3.19|1.79|3.18|1.78|0
1652829840000|2022-05-17 23:24:00|3.19|1.79|3.18|1.78|3.19|1.79|3.18|1.78|0
1652829850000|2022-05-17 23:24:10|3.19|1.79|3.19|1.79|3.19|1.79|3.19|1.79|0
1652829930000|2022-05-17 23:25:30|3.18|1.78|3.18|1.78|3.18|1.78|3.18|1.78|0
1652829940000|2022-05-17 23:25:40|3.17|1.77|3.18|1.78|3.18|1.78|3.17|1.77|0
1652830000000|2022-05-17 23:26:40|3.19|1.79|3.19|1.79|3.19|1.79|3.19|1.79|0
1652830020000|2022-05-17 23:27:00|3.18|1.78|3.18|1.78|3.18|1.78|3.18|1.78|0
1652830030000|2022-05-17 23:27:10|3.17|1.77|3.17|1.77|3.17|1.77|3.17|1.77|0
1652830040000|2022-05-17 23:27:20|3.16|1.76|3.16|1.76|3.16|1.76|3.16|1.76|0
1652830080000|2022-05-17 23:28:00|3.15|1.75|3.15|1.75|3.15|1.75|3.15|1.75|0
1652830090000|2022-05-17 23:28:10|3.16|1.76|3.16|1.76|3.17|1.77|3.16|1.76|0
1652830110000|2022-05-17 23:28:30|3.17|1.77|3.17|1.77|3.17|1.77|3.17|1.77|0
1652830120000|2022-05-17 23:28:40|3.18|1.78|3.18|1.78|3.18|1.78|3.18|1.78|0
1652830140000|2022-05-17 23:29:00|3.19|1.79|3.19|1.79|3.19|1.79|3.19|1.79|0
1652830150000|2022-05-17 23:29:10|3.18|1.78|3.18|1.78|3.18|1.78|3.18|1.78|0
1652830160000|2022-05-17 23:29:20|3.17|1.77|3.17|1.77|3.17|1.77|3.17|1.77|0
1652830170000|2022-05-17 23:29:30|3.18|1.78|3.18|1.78|3.18|1.78|3.18|1.78|0
1652830220000|2022-05-17 23:30:20|3.19|1.79|3.19|1.79|3.19|1.79|3.19|1.79|0
1652830230000|2022-05-17 23:30:30|3.2|1.8|3.2|1.8|3.2|1.8|3.2|1.8|0
1652830270000|2022-05-17 23:31:10|3.21|1.81|3.21|1.81|3.21|1.81|3.21|1.81|0
1652830290000|2022-05-17 23:31:30|3.2|1.8|3.2|1.8|3.2|1.8|3.2|1.8|0
1652830310000|2022-05-17 23:31:50|3.21|1.81|3.22|1.82|3.22|1.82|3.21|1.81|0
1652830320000|2022-05-17 23:32:00|3.21|1.81|3.21|1.81|3.21|1.81|3.21|1.81|0
1652830350000|2022-05-17 23:32:30|3.22|1.82|3.22|1.82|3.22|1.82|3.22|1.82|0
1652830370000|2022-05-17 23:32:50|3.23|1.83|3.23|1.83|3.23|1.83|3.23|1.83|0
1652830380000|2022-05-17 23:33:00|3.22|1.82|3.21|1.81|3.22|1.82|3.21|1.81|0
1652830400000|2022-05-17 23:33:20|3.2|1.8|3.21|1.81|3.21|1.81|3.2|1.8|0
1652830470000|2022-05-17 23:34:30|3.2|1.8|3.21|1.81|3.21|1.81|3.2|1.8|0
1652830480000|2022-05-17 23:34:40|3.2|1.8|3.2|1.8|3.2|1.8|3.2|1.8|0
1652830490000|2022-05-17 23:34:50|3.19|1.79|3.19|1.79|3.19|1.79|3.19|1.79|0
1652830500000|2022-05-17 23:35:00|3.18|1.78|3.18|1.78|3.18|1.78|3.18|1.78|0
1652830530000|2022-05-17 23:35:30|3.17|1.77|3.17|1.77|3.17|1.77|3.17|1.77|0
1652830540000|2022-05-17 23:35:40|3.16|1.76|3.16|1.76|3.16|1.76|3.16|1.76|0
1652830560000|2022-05-17 23:36:00|3.15|1.75|3.12|1.72|3.16|1.76|3.11|1.71|0
1652830570000|2022-05-17 23:36:10|3.1|1.7|3.1|1.7|3.1|1.7|3.09|1.69|0
1652830580000|2022-05-17 23:36:20|3.09|1.69|3.09|1.69|3.09|1.69|3.07|1.67|0
1652830600000|2022-05-17 23:36:40|3.1|1.7|3.11|1.71|3.11|1.71|3.1|1.7|0
1652830620000|2022-05-17 23:37:00|3.12|1.72|3.12|1.72|3.12|1.72|3.12|1.72|0
1652830630000|2022-05-17 23:37:10|3.11|1.71|3.1|1.7|3.11|1.71|3.1|1.7|0
1652830640000|2022-05-17 23:37:20|3.09|1.69|3.09|1.69|3.09|1.69|3.09|1.69|0
1652830650000|2022-05-17 23:37:30|3.1|1.7|3.09|1.69|3.1|1.7|3.09|1.69|0
1652830660000|2022-05-17 23:37:40|3.1|1.7|3.09|1.69|3.1|1.7|3.09|1.69|0
1652830680000|2022-05-17 23:38:00|3.08|1.68|3.07|1.67|3.08|1.68|3.06|1.66|0
1652830690000|2022-05-17 23:38:10|3.06|1.66|3.06|1.66|3.06|1.66|3.06|1.66|0
1652830700000|2022-05-17 23:38:20|3.05|1.65|3.06|1.66|3.06|1.66|3.05|1.65|0
1652830710000|2022-05-17 23:38:30|3.07|1.67|3.07|1.67|3.07|1.67|3.07|1.67|0
1652830720000|2022-05-17 23:38:40|3.08|1.68|3.06|1.66|3.08|1.68|3.06|1.66|0
1652830730000|2022-05-17 23:38:50|3.07|1.67|3.09|1.69|3.09|1.69|3.07|1.67|0
1652830740000|2022-05-17 23:39:00|3.08|1.68|3.08|1.68|3.08|1.68|3.07|1.67|0
1652830750000|2022-05-17 23:39:10|3.07|1.67|3.07|1.67|3.07|1.67|3.07|1.67|0
1652830760000|2022-05-17 23:39:20|3.08|1.68|3.05|1.65|3.08|1.68|3.05|1.65|0
1652830780000|2022-05-17 23:39:40|3.06|1.66|3.06|1.66|3.06|1.66|3.06|1.66|0
1652830810000|2022-05-17 23:40:10|3.07|1.67|3.06|1.66|3.07|1.67|3.06|1.66|0
1652830820000|2022-05-17 23:40:20|3.07|1.67|3.07|1.67|3.07|1.67|3.07|1.67|0
1652830840000|2022-05-17 23:40:40|3.08|1.68|3.08|1.68|3.09|1.69|3.08|1.68|0
1652830850000|2022-05-17 23:40:50|3.07|1.67|3.07|1.67|3.07|1.67|3.07|1.67|0
1652830860000|2022-05-17 23:41:00|3.06|1.66|3.07|1.67|3.07|1.67|3.06|1.66|0
1652830870000|2022-05-17 23:41:10|3.06|1.66|3.06|1.66|3.06|1.66|3.06|1.66|0
1652830930000|2022-05-17 23:42:10|3.07|1.67|3.07|1.67|3.07|1.67|3.07|1.67|0
1652830940000|2022-05-17 23:42:20|3.08|1.68|3.08|1.68|3.08|1.68|3.08|1.68|0
1652830950000|2022-05-17 23:42:30|3.07|1.67|3.07|1.67|3.07|1.67|3.07|1.67|0
1652830980000|2022-05-17 23:43:00|3.06|1.66|3.07|1.67|3.07|1.67|3.06|1.66|0
1652831000000|2022-05-17 23:43:20|3.08|1.68|3.08|1.68|3.08|1.68|3.08|1.68|0
1652831020000|2022-05-17 23:43:40|3.07|1.67|3.07|1.67|3.07|1.67|3.07|1.67|0
1652831040000|2022-05-17 23:44:00|3.08|1.68|3.08|1.68|3.08|1.68|3.08|1.68|0
1652831050000|2022-05-17 23:44:10|3.07|1.67|3.07|1.67|3.07|1.67|3.07|1.67|0
1652831060000|2022-05-17 23:44:20|3.08|1.68|3.08|1.68|3.08|1.68|3.08|1.68|0
1652831070000|2022-05-17 23:44:30|3.07|1.67|3.07|1.67|3.07|1.67|3.07|1.67|0
1652831090000|2022-05-17 23:44:50|3.08|1.68|3.09|1.69|3.09|1.69|3.08|1.68|0
1652831100000|2022-05-17 23:45:00|3.1|1.7|3.09|1.69|3.1|1.7|3.09|1.69|0
1652831130000|2022-05-17 23:45:30|3.08|1.68|3.08|1.68|3.08|1.68|3.08|1.68|0
1652831140000|2022-05-17 23:45:40|3.07|1.67|3.07|1.67|3.08|1.68|3.07|1.67|0
1652831160000|2022-05-17 23:46:00|3.08|1.68|3.08|1.68|3.08|1.68|3.08|1.68|0
1652831170000|2022-05-17 23:46:10|3.06|1.66|3.06|1.66|3.06|1.66|3.06|1.66|0
1652831200000|2022-05-17 23:46:40|3.05|1.65|3.06|1.66|3.06|1.66|3.05|1.65|0
1652831220000|2022-05-17 23:47:00|3.07|1.67|3.06|1.66|3.07|1.67|3.06|1.66|0
1652831240000|2022-05-17 23:47:20|3.05|1.65|3.05|1.65|3.05|1.65|3.05|1.65|0
1652831250000|2022-05-17 23:47:30|3.06|1.66|3.06|1.66|3.06|1.66|3.05|1.65|0
1652831260000|2022-05-17 23:47:40|3.05|1.65|3.06|1.66|3.06|1.66|3.05|1.65|0
1652831280000|2022-05-17 23:48:00|3.08|1.68|3.07|1.67|3.08|1.68|3.07|1.67|0
1652831290000|2022-05-17 23:48:10|3.08|1.68|3.08|1.68|3.08|1.68|3.07|1.67|0
1652831300000|2022-05-17 23:48:20|3.07|1.67|3.06|1.66|3.07|1.67|3.06|1.66|0
1652831310000|2022-05-17 23:48:30|3.05|1.65|3.05|1.65|3.05|1.65|3.05|1.65|0
1652831390000|2022-05-17 23:49:50|3.04|1.64|3.04|1.64|3.04|1.64|3.03|1.63|0
1652831400000|2022-05-17 23:50:00|3.05|1.65|3.05|1.65|3.05|1.65|3.05|1.65|0
1652831410000|2022-05-17 23:50:10|3.06|1.66|3.07|1.67|3.07|1.67|3.06|1.66|0
1652831420000|2022-05-17 23:50:20|3.06|1.66|3.07|1.67|3.07|1.67|3.06|1.66|0
1652831430000|2022-05-17 23:50:30|3.08|1.68|3.08|1.68|3.08|1.68|3.08|1.68|0
1652831450000|2022-05-17 23:50:50|3.07|1.67|3.07|1.67|3.08|1.68|3.07|1.67|0
1652831460000|2022-05-17 23:51:00|3.08|1.68|3.08|1.68|3.08|1.68|3.08|1.68|0
1652831470000|2022-05-17 23:51:10|3.09|1.69|3.09|1.69|3.09|1.69|3.09|1.69|0
1652831480000|2022-05-17 23:51:20|3.08|1.68|3.09|1.69|3.09|1.69|3.08|1.68|0
1652831500000|2022-05-17 23:51:40|3.08|1.68|3.08|1.68|3.08|1.68|3.08|1.68|0
1652831520000|2022-05-17 23:52:00|3.09|1.69|3.08|1.68|3.09|1.69|3.08|1.68|0
1652831540000|2022-05-17 23:52:20|3.09|1.69|3.08|1.68|3.09|1.69|3.08|1.68|0
1652831560000|2022-05-17 23:52:40|3.09|1.69|3.09|1.69|3.09|1.69|3.09|1.69|0
1652831570000|2022-05-17 23:52:50|3.08|1.68|3.08|1.68|3.08|1.68|3.08|1.68|0
1652831580000|2022-05-17 23:53:00|3.07|1.67|3.07|1.67|3.07|1.67|3.07|1.67|0
1652831590000|2022-05-17 23:53:10|3.08|1.68|3.08|1.68|3.08|1.68|3.08|1.68|0
1652831600000|2022-05-17 23:53:20|3.09|1.69|3.09|1.69|3.09|1.69|3.09|1.69|0
1652831610000|2022-05-17 23:53:30|3.1|1.7|3.09|1.69|3.1|1.7|3.09|1.69|0
1652831630000|2022-05-17 23:53:50|3.1|1.7|3.08|1.68|3.1|1.7|3.08|1.68|0
1652831640000|2022-05-17 23:54:00|3.07|1.67|3.07|1.67|3.07|1.67|3.07|1.67|0
1652831690000|2022-05-17 23:54:50|3.06|1.66|3.07|1.67|3.07|1.67|3.06|1.66|0
1652831700000|2022-05-17 23:55:00|3.06|1.66|3.07|1.67|3.07|1.67|3.06|1.66|0
1652831730000|2022-05-17 23:55:30|3.06|1.66|3.06|1.66|3.06|1.66|3.06|1.66|0
1652831740000|2022-05-17 23:55:40|3.07|1.67|3.07|1.67|3.07|1.67|3.07|1.67|0
1652831750000|2022-05-17 23:55:50|3.06|1.66|3.07|1.67|3.07|1.67|3.06|1.66|0
1652831760000|2022-05-17 23:56:00|3.08|1.68|3.08|1.68|3.08|1.68|3.08|1.68|0
1652831820000|2022-05-17 23:57:00|3.07|1.67|3.06|1.66|3.07|1.67|3.06|1.66|0
1652831830000|2022-05-17 23:57:10|3.05|1.65|3.05|1.65|3.05|1.65|3.05|1.65|0
1652831840000|2022-05-17 23:57:20|3.06|1.66|3.06|1.66|3.06|1.66|3.05|1.65|0
1652831860000|2022-05-17 23:57:40|3.05|1.65|3.06|1.66|3.06|1.66|3.05|1.65|0
1652831870000|2022-05-17 23:57:50|3.05|1.65|3.05|1.65|3.05|1.65|3.05|1.65|0
1652831880000|2022-05-17 23:58:00|3.06|1.66|3.06|1.66|3.06|1.66|3.06|1.66|0
1652831890000|2022-05-17 23:58:10|3.07|1.67|3.07|1.67|3.07|1.67|3.07|1.67|0
1652831950000|2022-05-17 23:59:10|3.08|1.68|3.07|1.67|3.08|1.68|3.07|1.67|0
1652831960000|2022-05-17 23:59:20|3.06|1.66|3.06|1.66|3.06|1.66|3.06|1.66|0
1652831970000|2022-05-17 23:59:30|3.05|1.65|3.06|1.66|3.06|1.66|3.05|1.65|0
1652831990000|2022-05-17 23:59:50|3.05|1.65|3.05|1.65|3.05|1.65|3.05|1.65|0
1652832000000|2022-05-18 00:00:00|3.07|1.67|3.07|1.67|3.07|1.67|3.06|1.66|0
1652832010000|2022-05-18 00:00:10|3.06|1.66|3.06|1.66|3.06|1.66|3.06|1.66|0
1652832020000|2022-05-18 00:00:20|3.05|1.65|3.04|1.64|3.05|1.65|3.04|1.64|0
1652832030000|2022-05-18 00:00:30|3.05|1.65|3.05|1.65|3.05|1.65|3.05|1.65|0
1652832040000|2022-05-18 00:00:40|3.06|1.66|3.06|1.66|3.06|1.66|3.06|1.66|0
1652832050000|2022-05-18 00:00:50|3.07|1.67|3.05|1.65|3.07|1.67|3.05|1.65|0
1652832060000|2022-05-18 00:01:00|3.06|1.66|3.07|1.67|3.07|1.67|3.06|1.66|0
1652832070000|2022-05-18 00:01:10|3.08|1.68|3.08|1.68|3.08|1.68|3.08|1.68|0
1652832100000|2022-05-18 00:01:40|3.07|1.67|3.07|1.67|3.07|1.67|3.07|1.67|0
1652832120000|2022-05-18 00:02:00|3.06|1.66|3.07|1.67|3.08|1.68|3.06|1.66|0
1652832130000|2022-05-18 00:02:10|3.05|1.65|3.06|1.66|3.06|1.66|3.05|1.65|0
1652832150000|2022-05-18 00:02:30|3.05|1.65|3.07|1.67|3.07|1.67|3.05|1.65|0
1652832160000|2022-05-18 00:02:40|3.08|1.68|3.08|1.68|3.08|1.68|3.07|1.67|0
1652832180000|2022-05-18 00:03:00|3.09|1.69|3.09|1.69|3.09|1.69|3.08|1.68|0
1652832190000|2022-05-18 00:03:10|3.11|1.71|3.1|1.7|3.11|1.71|3.1|1.7|0
1652832200000|2022-05-18 00:03:20|3.08|1.68|3.08|1.68|3.08|1.68|3.08|1.68|0
1652832210000|2022-05-18 00:03:30|3.09|1.69|3.09|1.69|3.09|1.69|3.09|1.69|0
1652832220000|2022-05-18 00:03:40|3.1|1.7|3.09|1.69|3.1|1.7|3.09|1.69|0
1652832230000|2022-05-18 00:03:50|3.1|1.7|3.08|1.68|3.1|1.7|3.08|1.68|0
1652832240000|2022-05-18 00:04:00|3.07|1.67|3.07|1.67|3.07|1.67|3.07|1.67|0
1652832250000|2022-05-18 00:04:10|3.08|1.68|3.09|1.69|3.09|1.69|3.08|1.68|0
1652832260000|2022-05-18 00:04:20|3.08|1.68|3.08|1.68|3.08|1.68|3.08|1.68|0
1652832270000|2022-05-18 00:04:30|3.09|1.69|3.08|1.68|3.09|1.69|3.08|1.68|0
1652832280000|2022-05-18 00:04:40|3.07|1.67|3.08|1.68|3.09|1.69|3.07|1.67|0
1652832290000|2022-05-18 00:04:50|3.09|1.69|3.09|1.69|3.1|1.7|3.09|1.69|0
1652832300000|2022-05-18 00:05:00|3.1|1.7|3.1|1.7|3.1|1.7|3.1|1.7|0
1652832310000|2022-05-18 00:05:10|3.09|1.69|3.09|1.69|3.09|1.69|3.09|1.69|0
1652832320000|2022-05-18 00:05:20|3.1|1.7|3.1|1.7|3.1|1.7|3.09|1.69|0
1652832340000|2022-05-18 00:05:40|3.11|1.71|3.11|1.71|3.11|1.71|3.11|1.71|0
1652832350000|2022-05-18 00:05:50|3.1|1.7|3.1|1.7|3.1|1.7|3.1|1.7|0
1652832360000|2022-05-18 00:06:00|3.11|1.71|3.11|1.71|3.11|1.71|3.11|1.71|0
1652832370000|2022-05-18 00:06:10|3.1|1.7|3.1|1.7|3.1|1.7|3.1|1.7|0
1652832390000|2022-05-18 00:06:30|3.09|1.69|3.09|1.69|3.1|1.7|3.09|1.69|0
1652832400000|2022-05-18 00:06:40|3.1|1.7|3.1|1.7|3.1|1.7|3.1|1.7|0
1652832410000|2022-05-18 00:06:50|3.11|1.71|3.11|1.71|3.11|1.71|3.11|1.71|0
1652832420000|2022-05-18 00:07:00|3.1|1.7|3.11|1.71|3.11|1.71|3.1|1.7|0
1652832440000|2022-05-18 00:07:20|3.12|1.72|3.13|1.73|3.13|1.73|3.12|1.72|0
1652832450000|2022-05-18 00:07:30|3.12|1.72|3.13|1.73|3.13|1.73|3.12|1.72|0
1652832470000|2022-05-18 00:07:50|3.12|1.72|3.14|1.74|3.14|1.74|3.12|1.72|0
1652832480000|2022-05-18 00:08:00|3.13|1.73|3.12|1.72|3.13|1.73|3.12|1.72|0
1652832490000|2022-05-18 00:08:10|3.14|1.74|3.13|1.73|3.14|1.74|3.13|1.73|0
1652832500000|2022-05-18 00:08:20|3.14|1.74|3.14|1.74|3.14|1.74|3.14|1.74|0
1652832510000|2022-05-18 00:08:30|3.13|1.73|3.13|1.73|3.13|1.73|3.13|1.73|0
1652832520000|2022-05-18 00:08:40|3.14|1.74|3.13|1.73|3.14|1.74|3.13|1.73|0
1652832530000|2022-05-18 00:08:50|3.14|1.74|3.14|1.74|3.14|1.74|3.14|1.74|0
1652832550000|2022-05-18 00:09:10|3.13|1.73|3.14|1.74|3.14|1.74|3.13|1.73|0
1652832560000|2022-05-18 00:09:20|3.13|1.73|3.14|1.74|3.14|1.74|3.13|1.73|0
1652832570000|2022-05-18 00:09:30|3.13|1.73|3.13|1.73|3.13|1.73|3.13|1.73|0
1652832580000|2022-05-18 00:09:40|3.14|1.74|3.14|1.74|3.14|1.74|3.14|1.74|0
1652832600000|2022-05-18 00:10:00|3.15|1.75|3.12|1.72|3.15|1.75|3.12|1.72|0
1652832610000|2022-05-18 00:10:10|3.13|1.73|3.13|1.73|3.13|1.73|3.13|1.73|0
1652832620000|2022-05-18 00:10:20|3.12|1.72|3.12|1.72|3.12|1.72|3.12|1.72|0
1652832630000|2022-05-18 00:10:30|3.13|1.73|3.12|1.72|3.13|1.73|3.12|1.72|0
1652832640000|2022-05-18 00:10:40|3.13|1.73|3.12|1.72|3.13|1.73|3.12|1.72|0
1652832650000|2022-05-18 00:10:50|3.13|1.73|3.13|1.73|3.13|1.73|3.12|1.72|0
1652832660000|2022-05-18 00:11:00|3.12|1.72|3.13|1.73|3.13|1.73|3.11|1.71|0
1652832710000|2022-05-18 00:11:50|3.12|1.72|3.12|1.72|3.12|1.72|3.12|1.72|0
1652832730000|2022-05-18 00:12:10|3.11|1.71|3.11|1.71|3.11|1.71|3.11|1.71|0
1652832740000|2022-05-18 00:12:20|3.12|1.72|3.12|1.72|3.12|1.72|3.12|1.72|0
1652832760000|2022-05-18 00:12:40|3.11|1.71|3.11|1.71|3.11|1.71|3.11|1.71|0
1652832770000|2022-05-18 00:12:50|3.1|1.7|3.1|1.7|3.1|1.7|3.1|1.7|0
1652832780000|2022-05-18 00:13:00|3.11|1.71|3.11|1.71|3.11|1.71|3.11|1.71|0
1652832790000|2022-05-18 00:13:10|3.1|1.7|3.11|1.71|3.11|1.71|3.1|1.7|0
1652832800000|2022-05-18 00:13:20|3.12|1.72|3.12|1.72|3.12|1.72|3.12|1.72|0
1652832830000|2022-05-18 00:13:50|3.11|1.71|3.11|1.71|3.11|1.71|3.11|1.71|0
1652832840000|2022-05-18 00:14:00|3.12|1.72|3.13|1.73|3.13|1.73|3.12|1.72|0
1652832850000|2022-05-18 00:14:10|3.12|1.72|3.13|1.73|3.13|1.73|3.12|1.72|0
1652832860000|2022-05-18 00:14:20|3.12|1.72|3.13|1.73|3.13|1.73|3.12|1.72|0
1652832890000|2022-05-18 00:14:50|3.14|1.74|3.14|1.74|3.14|1.74|3.14|1.74|0
1652832900000|2022-05-18 00:15:00|3.13|1.73|3.14|1.74|3.15|1.75|3.13|1.73|0
1652832910000|2022-05-18 00:15:10|3.13|1.73|3.13|1.73|3.13|1.73|3.13|1.73|0
1652832940000|2022-05-18 00:15:40|3.12|1.72|3.13|1.73|3.13|1.73|3.12|1.72|0
1652832950000|2022-05-18 00:15:50|3.12|1.72|3.12|1.72|3.12|1.72|3.12|1.72|0
1652832960000|2022-05-18 00:16:00|3.13|1.73|3.15|1.75|3.15|1.75|3.13|1.73|0
1652832970000|2022-05-18 00:16:10|3.14|1.74|3.13|1.73|3.14|1.74|3.13|1.73|0
1652832980000|2022-05-18 00:16:20|3.14|1.74|3.14|1.74|3.14|1.74|3.14|1.74|0
1652832990000|2022-05-18 00:16:30|3.13|1.73|3.13|1.73|3.13|1.73|3.13|1.73|0
1652833030000|2022-05-18 00:17:10|3.14|1.74|3.14|1.74|3.14|1.74|3.13|1.73|0
1652833060000|2022-05-18 00:17:40|3.13|1.73|3.13|1.73|3.14|1.74|3.13|1.73|0
1652833110000|2022-05-18 00:18:30|3.12|1.72|3.12|1.72|3.12|1.72|3.12|1.72|0
1652833120000|2022-05-18 00:18:40|3.11|1.71|3.13|1.73|3.13|1.73|3.11|1.71|0
1652833140000|2022-05-18 00:19:00|3.14|1.74|3.14|1.74|3.14|1.74|3.14|1.74|0
1652833160000|2022-05-18 00:19:20|3.15|1.75|3.14|1.74|3.15|1.75|3.14|1.74|0
1652833200000|2022-05-18 00:20:00|3.13|1.73|3.13|1.73|3.13|1.73|3.13|1.73|0
1652833210000|2022-05-18 00:20:10|3.12|1.72|3.12|1.72|3.13|1.73|3.12|1.72|0
1652833220000|2022-05-18 00:20:20|3.11|1.71|3.11|1.71|3.11|1.71|3.11|1.71|0
1652833230000|2022-05-18 00:20:30|3.12|1.72|3.12|1.72|3.12|1.72|3.12|1.72|0
1652833240000|2022-05-18 00:20:40|3.13|1.73|3.13|1.73|3.13|1.73|3.13|1.73|0
1652833250000|2022-05-18 00:20:50|3.12|1.72|3.11|1.71|3.12|1.72|3.11|1.71|0
1652833260000|2022-05-18 00:21:00|3.12|1.72|3.12|1.72|3.12|1.72|3.12|1.72|0
1652833280000|2022-05-18 00:21:20|3.13|1.73|3.13|1.73|3.13|1.73|3.13|1.73|0
1652833290000|2022-05-18 00:21:30|3.12|1.72|3.12|1.72|3.12|1.72|3.12|1.72|0
1652833310000|2022-05-18 00:21:50|3.13|1.73|3.13|1.73|3.13|1.73|3.13|1.73|0
1652833360000|2022-05-18 00:22:40|3.12|1.72|3.12|1.72|3.12|1.72|3.12|1.72|0
1652833380000|2022-05-18 00:23:00|3.13|1.73|3.13|1.73|3.13|1.73|3.13|1.73|0
1652833400000|2022-05-18 00:23:20|3.12|1.72|3.12|1.72|3.12|1.72|3.12|1.72|0
1652833410000|2022-05-18 00:23:30|3.13|1.73|3.13|1.73|3.13|1.73|3.13|1.73|0
1652833420000|2022-05-18 00:23:40|3.14|1.74|3.14|1.74|3.15|1.75|3.14|1.74|0
1652833430000|2022-05-18 00:23:50|3.13|1.73|3.13|1.73|3.13|1.73|3.13|1.73|0
1652833440000|2022-05-18 00:24:00|3.14|1.74|3.15|1.75|3.15|1.75|3.14|1.74|0
1652833450000|2022-05-18 00:24:10|3.16|1.76|3.16|1.76|3.16|1.76|3.16|1.76|0
1652833480000|2022-05-18 00:24:40|3.14|1.74|3.14|1.74|3.14|1.74|3.14|1.74|0
1652833500000|2022-05-18 00:25:00|3.13|1.73|3.12|1.72|3.13|1.73|3.12|1.72|0
1652833510000|2022-05-18 00:25:10|3.13|1.73|3.13|1.73|3.13|1.73|3.13|1.73|0
1652833520000|2022-05-18 00:25:20|3.14|1.74|3.14|1.74|3.14|1.74|3.14|1.74|0
1652833530000|2022-05-18 00:25:30|3.15|1.75|3.14|1.74|3.15|1.75|3.14|1.74|0
1652833540000|2022-05-18 00:25:40|3.15|1.75|3.15|1.75|3.15|1.75|3.15|1.75|0
1652833580000|2022-05-18 00:26:20|3.14|1.74|3.13|1.73|3.14|1.74|3.13|1.73|0
1652833590000|2022-05-18 00:26:30|3.12|1.72|3.12|1.72|3.13|1.73|3.12|1.72|0
1652833620000|2022-05-18 00:27:00|3.13|1.73|3.13|1.73|3.13|1.73|3.13|1.73|0
1652833630000|2022-05-18 00:27:10|3.12|1.72|3.13|1.73|3.13|1.73|3.12|1.72|0
1652833650000|2022-05-18 00:27:30|3.12|1.72|3.12|1.72|3.12|1.72|3.12|1.72|0
1652833710000|2022-05-18 00:28:30|3.11|1.71|3.12|1.72|3.12|1.72|3.11|1.71|0
1652833720000|2022-05-18 00:28:40|3.11|1.71|3.11|1.71|3.12|1.72|3.11|1.71|0
1652833760000|2022-05-18 00:29:20|3.12|1.72|3.11|1.71|3.12|1.72|3.11|1.71|0
1652833780000|2022-05-18 00:29:40|3.1|1.7|3.1|1.7|3.1|1.7|3.1|1.7|0
1652833800000|2022-05-18 00:30:00|3.08|1.68|3.08|1.68|3.08|1.68|3.08|1.68|0
1652833810000|2022-05-18 00:30:10|3.09|1.69|3.09|1.69|3.09|1.69|3.09|1.69|0
1652833830000|2022-05-18 00:30:30|3.1|1.7|3.1|1.7|3.1|1.7|3.1|1.7|0
1652833840000|2022-05-18 00:30:40|3.11|1.71|3.11|1.71|3.11|1.71|3.11|1.71|0
1652833850000|2022-05-18 00:30:50|3.12|1.72|3.1|1.7|3.12|1.72|3.1|1.7|0
1652833860000|2022-05-18 00:31:00|3.11|1.71|3.12|1.72|3.12|1.72|3.11|1.71|0
1652833870000|2022-05-18 00:31:10|3.11|1.71|3.11|1.71|3.11|1.71|3.11|1.71|0
1652833880000|2022-05-18 00:31:20|3.2|1.8|3.19|1.79|3.2|1.8|3.19|1.79|0
1652833890000|2022-05-18 00:31:30|3.2|1.8|3.19|1.79|3.2|1.8|3.19|1.79|0
1652833900000|2022-05-18 00:31:40|3.2|1.8|3.19|1.79|3.2|1.8|3.19|1.79|0
1652833910000|2022-05-18 00:31:50|3.2|1.8|3.18|1.78|3.2|1.8|3.18|1.78|0
1652833920000|2022-05-18 00:32:00|3.19|1.79|3.19|1.79|3.19|1.79|3.19|1.79|0
1652833930000|2022-05-18 00:32:10|3.18|1.78|3.18|1.78|3.18|1.78|3.18|1.78|0
1652833940000|2022-05-18 00:32:20|3.19|1.79|3.18|1.78|3.19|1.79|3.18|1.78|0
1652833950000|2022-05-18 00:32:30|3.19|1.79|3.19|1.79|3.19|1.79|3.19|1.79|0
1652833970000|2022-05-18 00:32:50|3.18|1.78|3.19|1.79|3.19|1.79|3.18|1.78|0
1652833990000|2022-05-18 00:33:10|3.18|1.78|3.18|1.78|3.18|1.78|3.18|1.78|0
1652834000000|2022-05-18 00:33:20|3.19|1.79|3.18|1.78|3.19|1.79|3.18|1.78|0
1652834010000|2022-05-18 00:33:30|3.17|1.77|3.17|1.77|3.17|1.77|3.17|1.77|0
1652834030000|2022-05-18 00:33:50|3.16|1.76|3.16|1.76|3.16|1.76|3.16|1.76|0
1652834040000|2022-05-18 00:34:00|3.17|1.77|3.17|1.77|3.17|1.77|3.17|1.77|0
1652834050000|2022-05-18 00:34:10|3.16|1.76|3.16|1.76|3.16|1.76|3.16|1.76|0
1652834060000|2022-05-18 00:34:20|3.17|1.77|3.17|1.77|3.17|1.77|3.17|1.77|0
1652834070000|2022-05-18 00:34:30|3.16|1.76|3.16|1.76|3.16|1.76|3.16|1.76|0
1652834080000|2022-05-18 00:34:40|3.17|1.77|3.17|1.77|3.17|1.77|3.17|1.77|0
1652834110000|2022-05-18 00:35:10|3.18|1.78|3.16|1.76|3.18|1.78|3.16|1.76|0
1652834120000|2022-05-18 00:35:20|3.15|1.75|3.15|1.75|3.15|1.75|3.15|1.75|0
1652834130000|2022-05-18 00:35:30|3.16|1.76|3.16|1.76|3.16|1.76|3.16|1.76|0
1652834140000|2022-05-18 00:35:40|3.15|1.75|3.15|1.75|3.15|1.75|3.15|1.75|0
1652834150000|2022-05-18 00:35:50|3.16|1.76|3.15|1.75|3.16|1.76|3.15|1.75|0
1652834170000|2022-05-18 00:36:10|3.16|1.76|3.14|1.74|3.16|1.76|3.14|1.74|0
1652834190000|2022-05-18 00:36:30|3.13|1.73|3.11|1.71|3.13|1.73|3.11|1.71|0
1652834200000|2022-05-18 00:36:40|3.12|1.72|3.12|1.72|3.12|1.72|3.12|1.72|0
1652834210000|2022-05-18 00:36:50|3.13|1.73|3.12|1.72|3.13|1.73|3.12|1.72|0
1652834220000|2022-05-18 00:37:00|3.11|1.71|3.1|1.7|3.11|1.71|3.1|1.7|0
1652834230000|2022-05-18 00:37:10|3.09|1.69|3.09|1.69|3.09|1.69|3.09|1.69|0
1652834250000|2022-05-18 00:37:30|3.08|1.68|3.09|1.69|3.09|1.69|3.08|1.68|0
1652834260000|2022-05-18 00:37:40|3.08|1.68|3.08|1.68|3.09|1.69|3.08|1.68|0
1652834270000|2022-05-18 00:37:50|3.09|1.69|3.1|1.7|3.1|1.7|3.09|1.69|0
1652834280000|2022-05-18 00:38:00|3.09|1.69|3.08|1.68|3.09|1.69|3.08|1.68|0
1652834290000|2022-05-18 00:38:10|3.07|1.67|3.07|1.67|3.08|1.68|3.07|1.67|0
1652834300000|2022-05-18 00:38:20|3.08|1.68|3.08|1.68|3.08|1.68|3.07|1.67|0
1652834320000|2022-05-18 00:38:40|3.07|1.67|3.07|1.67|3.07|1.67|3.07|1.67|0
1652834330000|2022-05-18 00:38:50|3.08|1.68|3.08|1.68|3.08|1.68|3.08|1.68|0
1652834340000|2022-05-18 00:39:00|3.07|1.67|3.07|1.67|3.07|1.67|3.07|1.67|0
1652834350000|2022-05-18 00:39:10|3.08|1.68|3.08|1.68|3.08|1.68|3.08|1.68|0
1652834370000|2022-05-18 00:39:30|3.09|1.69|3.08|1.68|3.09|1.69|3.08|1.68|0
1652834380000|2022-05-18 00:39:40|3.07|1.67|3.07|1.67|3.08|1.68|3.07|1.67|0
1652834390000|2022-05-18 00:39:50|3.08|1.68|3.07|1.67|3.08|1.68|3.07|1.67|0
1652834400000|2022-05-18 00:40:00|3.08|1.68|3.07|1.67|3.08|1.68|3.07|1.67|0
1652834410000|2022-05-18 00:40:10|3.06|1.66|3.06|1.66|3.07|1.67|3.06|1.66|0
1652834420000|2022-05-18 00:40:20|3.07|1.67|3.07|1.67|3.07|1.67|3.07|1.67|0
1652834470000|2022-05-18 00:41:10|3.06|1.66|3.06|1.66|3.06|1.66|3.06|1.66|0
1652834480000|2022-05-18 00:41:20|3.05|1.65|3.05|1.65|3.05|1.65|3.05|1.65|0
1652834490000|2022-05-18 00:41:30|3.04|1.64|3.06|1.66|3.06|1.66|3.04|1.64|0
1652834500000|2022-05-18 00:41:40|3.07|1.67|3.07|1.67|3.07|1.67|3.07|1.67|0
1652834510000|2022-05-18 00:41:50|3.06|1.66|3.07|1.67|3.07|1.67|3.06|1.66|0
1652834530000|2022-05-18 00:42:10|3.08|1.68|3.08|1.68|3.08|1.68|3.08|1.68|0
1652834540000|2022-05-18 00:42:20|3.09|1.69|3.09|1.69|3.09|1.69|3.09|1.69|0
1652834550000|2022-05-18 00:42:30|3.08|1.68|3.08|1.68|3.08|1.68|3.08|1.68|0
1652834560000|2022-05-18 00:42:40|3.09|1.69|3.09|1.69|3.09|1.69|3.09|1.69|0
1652834570000|2022-05-18 00:42:50|3.1|1.7|3.1|1.7|3.1|1.7|3.1|1.7|0
1652834580000|2022-05-18 00:43:00|3.11|1.71|3.11|1.71|3.12|1.72|3.11|1.71|0
1652834600000|2022-05-18 00:43:20|3.1|1.7|3.1|1.7|3.1|1.7|3.1|1.7|0
1652834610000|2022-05-18 00:43:30|3.09|1.69|3.1|1.7|3.1|1.7|3.09|1.69|0
1652834630000|2022-05-18 00:43:50|3.09|1.69|3.1|1.7|3.1|1.7|3.09|1.69|0
1652834640000|2022-05-18 00:44:00|3.09|1.69|3.09|1.69|3.1|1.7|3.09|1.69|0
1652834650000|2022-05-18 00:44:10|3.1|1.7|3.1|1.7|3.1|1.7|3.1|1.7|0
1652834690000|2022-05-18 00:44:50|3.09|1.69|3.09|1.69|3.09|1.69|3.09|1.69|0
1652834700000|2022-05-18 00:45:00|3.1|1.7|3.1|1.7|3.1|1.7|3.09|1.69|0
1652834710000|2022-05-18 00:45:10|3.09|1.69|3.1|1.7|3.1|1.7|3.09|1.69|0
1652834720000|2022-05-18 00:45:20|3.09|1.69|3.1|1.7|3.1|1.7|3.09|1.69|0
1652834730000|2022-05-18 00:45:30|3.09|1.69|3.09|1.69|3.09|1.69|3.09|1.69|0
1652834750000|2022-05-18 00:45:50|3.08|1.68|3.08|1.68|3.08|1.68|3.08|1.68|0
1652834760000|2022-05-18 00:46:00|3.07|1.67|3.07|1.67|3.07|1.67|3.07|1.67|0
1652834780000|2022-05-18 00:46:20|3.06|1.66|3.06|1.66|3.06|1.66|3.06|1.66|0
1652834790000|2022-05-18 00:46:30|3.05|1.65|3.06|1.66|3.06|1.66|3.05|1.65|0
1652834800000|2022-05-18 00:46:40|3.07|1.67|3.07|1.67|3.07|1.67|3.07|1.67|0
1652834820000|2022-05-18 00:47:00|3.08|1.68|3.08|1.68|3.08|1.68|3.08|1.68|0
1652834840000|2022-05-18 00:47:20|3.07|1.67|3.08|1.68|3.08|1.68|3.07|1.67|0
1652834850000|2022-05-18 00:47:30|3.09|1.69|3.09|1.69|3.09|1.69|3.09|1.69|0
1652834870000|2022-05-18 00:47:50|3.08|1.68|3.08|1.68|3.09|1.69|3.08|1.68|0
1652834880000|2022-05-18 00:48:00|3.07|1.67|3.07|1.67|3.07|1.67|3.07|1.67|0
1652834920000|2022-05-18 00:48:40|3.08|1.68|3.08|1.68|3.08|1.68|3.08|1.68|0
1652834930000|2022-05-18 00:48:50|3.07|1.67|3.07|1.67|3.07|1.67|3.07|1.67|0
1652834940000|2022-05-18 00:49:00|3.08|1.68|3.07|1.67|3.08|1.68|3.07|1.67|0
1652834950000|2022-05-18 00:49:10|3.08|1.68|3.08|1.68|3.08|1.68|3.08|1.68|0
1652834980000|2022-05-18 00:49:40|3.09|1.69|3.09|1.69|3.09|1.69|3.09|1.69|0
1652834990000|2022-05-18 00:49:50|3.1|1.7|3.11|1.71|3.11|1.71|3.1|1.7|0
1652835000000|2022-05-18 00:50:00|3.1|1.7|3.11|1.71|3.11|1.71|3.1|1.7|0
1652835020000|2022-05-18 00:50:20|3.12|1.72|3.11|1.71|3.12|1.72|3.11|1.71|0
1652835040000|2022-05-18 00:50:40|3.1|1.7|3.1|1.7|3.1|1.7|3.1|1.7|0
1652835050000|2022-05-18 00:50:50|3.09|1.69|3.1|1.7|3.1|1.7|3.09|1.69|0
1652835070000|2022-05-18 00:51:10|3.11|1.71|3.11|1.71|3.11|1.71|3.11|1.71|0
1652835080000|2022-05-18 00:51:20|3.1|1.7|3.1|1.7|3.1|1.7|3.1|1.7|0
1652835100000|2022-05-18 00:51:40|3.11|1.71|3.11|1.71|3.11|1.71|3.11|1.71|0
1652835110000|2022-05-18 00:51:50|3.1|1.7|3.09|1.69|3.1|1.7|3.09|1.69|0
1652835120000|2022-05-18 00:52:00|3.1|1.7|3.1|1.7|3.1|1.7|3.1|1.7|0
1652835140000|2022-05-18 00:52:20|3.11|1.71|3.11|1.71|3.11|1.71|3.1|1.7|0
1652835150000|2022-05-18 00:52:30|3.1|1.7|3.1|1.7|3.1|1.7|3.1|1.7|0
1652835160000|2022-05-18 00:52:40|3.11|1.71|3.11|1.71|3.11|1.71|3.11|1.71|0
1652835280000|2022-05-18 00:54:40|3.1|1.7|3.1|1.7|3.1|1.7|3.1|1.7|0
1652835300000|2022-05-18 00:55:00|3.09|1.69|3.09|1.69|3.09|1.69|3.09|1.69|0
1652835310000|2022-05-18 00:55:10|3.08|1.68|3.08|1.68|3.08|1.68|3.08|1.68|0
1652835330000|2022-05-18 00:55:30|3.09|1.69|3.1|1.7|3.1|1.7|3.09|1.69|0
1652835340000|2022-05-18 00:55:40|3.09|1.69|3.09|1.69|3.1|1.7|3.09|1.69|0
1652835380000|2022-05-18 00:56:20|3.1|1.7|3.1|1.7|3.1|1.7|3.1|1.7|0
1652835390000|2022-05-18 00:56:30|3.09|1.69|3.1|1.7|3.1|1.7|3.09|1.69|0
1652835400000|2022-05-18 00:56:40|3.09|1.69|3.09|1.69|3.09|1.69|3.09|1.69|0
1652835410000|2022-05-18 00:56:50|3.1|1.7|3.09|1.69|3.1|1.7|3.09|1.69|0
1652835420000|2022-05-18 00:57:00|3.1|1.7|3.1|1.7|3.1|1.7|3.1|1.7|0
1652835430000|2022-05-18 00:57:10|3.09|1.69|3.09|1.69|3.09|1.69|3.09|1.69|0
1652835460000|2022-05-18 00:57:40|3.1|1.7|3.1|1.7|3.1|1.7|3.1|1.7|0
1652835470000|2022-05-18 00:57:50|3.09|1.69|3.09|1.69|3.09|1.69|3.09|1.69|0
1652835480000|2022-05-18 00:58:00|3.1|1.7|3.1|1.7|3.1|1.7|3.09|1.69|0
1652835490000|2022-05-18 00:58:10|3.09|1.69|3.08|1.68|3.09|1.69|3.08|1.68|0
1652835500000|2022-05-18 00:58:20|3.09|1.69|3.08|1.68|3.09|1.69|3.08|1.68|0
1652835520000|2022-05-18 00:58:40|3.09|1.69|3.09|1.69|3.09|1.69|3.09|1.69|0
1652835530000|2022-05-18 00:58:50|3.08|1.68|3.07|1.67|3.08|1.68|3.07|1.67|0
1652835540000|2022-05-18 00:59:00|3.06|1.66|3.06|1.66|3.06|1.66|3.06|1.66|0
1652835550000|2022-05-18 00:59:10|3.05|1.65|3.06|1.66|3.06|1.66|3.05|1.65|0
1652835580000|2022-05-18 00:59:40|3.07|1.67|3.06|1.66|3.07|1.67|3.06|1.66|0
1652835590000|2022-05-18 00:59:50|3.08|1.68|3.08|1.68|3.08|1.68|3.08|1.68|0
1652835600000|2022-05-18 01:00:00|3.09|1.69|3.09|1.69|3.09|1.69|3.09|1.69|0
1652835620000|2022-05-18 01:00:20|3.07|1.67|3.07|1.67|3.07|1.67|3.07|1.67|0
1652835630000|2022-05-18 01:00:30|3.09|1.69|3.09|1.69|3.09|1.69|3.09|1.69|0
1652835640000|2022-05-18 01:00:40|3.08|1.68|3.09|1.69|3.09|1.69|3.07|1.67|0
1652835650000|2022-05-18 01:00:50|3.08|1.68|3.09|1.69|3.09|1.69|3.08|1.68|0
1652835660000|2022-05-18 01:01:00|3.08|1.68|3.1|1.7|3.1|1.7|3.08|1.68|0
1652835680000|2022-05-18 01:01:20|3.09|1.69|3.09|1.69|3.09|1.69|3.09|1.69|0
1652835700000|2022-05-18 01:01:40|3.08|1.68|3.08|1.68|3.08|1.68|3.08|1.68|0
1652835710000|2022-05-18 01:01:50|3.07|1.67|3.09|1.69|3.09|1.69|3.06|1.66|0
1652835720000|2022-05-18 01:02:00|3.08|1.68|3.1|1.7|3.1|1.7|3.08|1.68|0
1652835730000|2022-05-18 01:02:10|3.09|1.69|3.09|1.69|3.09|1.69|3.09|1.69|0
1652835740000|2022-05-18 01:02:20|3.08|1.68|3.09|1.69|3.09|1.69|3.08|1.68|0
1652835750000|2022-05-18 01:02:30|3.1|1.7|3.1|1.7|3.1|1.7|3.1|1.7|0
1652835760000|2022-05-18 01:02:40|3.11|1.71|3.11|1.71|3.11|1.71|3.11|1.71|0
1652835770000|2022-05-18 01:02:50|3.1|1.7|3.1|1.7|3.11|1.71|3.1|1.7|0
1652835780000|2022-05-18 01:03:00|3.09|1.69|3.09|1.69|3.09|1.69|3.09|1.69|0
1652835790000|2022-05-18 01:03:10|3.1|1.7|3.1|1.7|3.11|1.71|3.1|1.7|0
1652835800000|2022-05-18 01:03:20|3.11|1.71|3.11|1.71|3.11|1.71|3.11|1.71|0
1652835810000|2022-05-18 01:03:30|3.1|1.7|3.1|1.7|3.11|1.71|3.1|1.7|0
1652835820000|2022-05-18 01:03:40|3.11|1.71|3.11|1.71|3.11|1.71|3.11|1.71|0
1652835840000|2022-05-18 01:04:00|3.1|1.7|3.09|1.69|3.1|1.7|3.09|1.69|0
1652835860000|2022-05-18 01:04:20|3.1|1.7|3.09|1.69|3.1|1.7|3.09|1.69|0
1652835920000|2022-05-18 01:05:20|3.08|1.68|3.07|1.67|3.08|1.68|3.07|1.67|0
1652835930000|2022-05-18 01:05:30|3.08|1.68|3.08|1.68|3.08|1.68|3.07|1.67|0
1652835940000|2022-05-18 01:05:40|3.07|1.67|3.07|1.67|3.08|1.68|3.07|1.67|0
1652835950000|2022-05-18 01:05:50|3.03|1.63|3.03|1.63|3.03|1.63|3.03|1.63|0
1652835960000|2022-05-18 01:06:00|3.04|1.64|3.05|1.65|3.05|1.65|3.04|1.64|0
1652835970000|2022-05-18 01:06:10|3.04|1.64|3.04|1.64|3.04|1.64|3.04|1.64|0
1652835980000|2022-05-18 01:06:20|3.03|1.63|3.03|1.63|3.03|1.63|3.03|1.63|0
1652836000000|2022-05-18 01:06:40|3.02|1.62|3.03|1.63|3.03|1.63|3.02|1.62|0
1652836010000|2022-05-18 01:06:50|3.02|1.62|3.01|1.61|3.02|1.62|3.01|1.61|0
1652836020000|2022-05-18 01:07:00|3.02|1.62|3.02|1.62|3.02|1.62|3.02|1.62|0
1652836030000|2022-05-18 01:07:10|3.01|1.61|3.01|1.61|3.01|1.61|3.01|1.61|0
1652836050000|2022-05-18 01:07:30|3.03|1.63|3.03|1.63|3.03|1.63|3.03|1.63|0
1652836120000|2022-05-18 01:08:40|3.04|1.64|3.05|1.65|3.05|1.65|3.04|1.64|0
1652836130000|2022-05-18 01:08:50|3.04|1.64|3.04|1.64|3.04|1.64|3.04|1.64|0
1652836140000|2022-05-18 01:09:00|3.05|1.65|3.05|1.65|3.05|1.65|3.05|1.65|0
1652836170000|2022-05-18 01:09:30|3.06|1.66|3.06|1.66|3.06|1.66|3.06|1.66|0
1652836180000|2022-05-18 01:09:40|3.05|1.65|3.05|1.65|3.05|1.65|3.05|1.65|0
1652836190000|2022-05-18 01:09:50|3.06|1.66|3.06|1.66|3.06|1.66|3.06|1.66|0
1652836200000|2022-05-18 01:10:00|3.05|1.65|3.05|1.65|3.05|1.65|3.05|1.65|0
1652836210000|2022-05-18 01:10:10|3.06|1.66|3.06|1.66|3.06|1.66|3.06|1.66|0
1652836230000|2022-05-18 01:10:30|3.05|1.65|3.05|1.65|3.05|1.65|3.05|1.65|0
1652836250000|2022-05-18 01:10:50|3.04|1.64|3.04|1.64|3.04|1.64|3.04|1.64|0
1652836270000|2022-05-18 01:11:10|3.03|1.63|3.03|1.63|3.04|1.64|3.03|1.63|0
1652836280000|2022-05-18 01:11:20|3.04|1.64|3.04|1.64|3.04|1.64|3.04|1.64|0
1652836300000|2022-05-18 01:11:40|3.05|1.65|3.05|1.65|3.05|1.65|3.05|1.65|0
1652836350000|2022-05-18 01:12:30|3.06|1.66|3.06|1.66|3.06|1.66|3.06|1.66|0
1652836360000|2022-05-18 01:12:40|3.05|1.65|3.05|1.65|3.05|1.65|3.05|1.65|0
1652836390000|2022-05-18 01:13:10|3.04|1.64|3.04|1.64|3.04|1.64|3.04|1.64|0
1652836400000|2022-05-18 01:13:20|3.05|1.65|3.05|1.65|3.05|1.65|3.05|1.65|0
1652836430000|2022-05-18 01:13:50|3.06|1.66|3.06|1.66|3.06|1.66|3.06|1.66|0
1652836440000|2022-05-18 01:14:00|3.07|1.67|3.07|1.67|3.07|1.67|3.07|1.67|0
1652836460000|2022-05-18 01:14:20|3.06|1.66|3.06|1.66|3.06|1.66|3.06|1.66|0
1652836470000|2022-05-18 01:14:30|3.05|1.65|3.05|1.65|3.05|1.65|3.05|1.65|0
1652836480000|2022-05-18 01:14:40|3.06|1.66|3.06|1.66|3.06|1.66|3.06|1.66|0
1652836490000|2022-05-18 01:14:50|3.07|1.67|3.07|1.67|3.07|1.67|3.07|1.67|0
1652836510000|2022-05-18 01:15:10|3.08|1.68|3.08|1.68|3.08|1.68|3.08|1.68|0
1652836520000|2022-05-18 01:15:20|3.09|1.69|3.07|1.67|3.09|1.69|3.07|1.67|0
1652836530000|2022-05-18 01:15:30|3.08|1.68|3.07|1.67|3.08|1.68|3.07|1.67|0
1652836540000|2022-05-18 01:15:40|3.08|1.68|3.06|1.66|3.08|1.68|3.06|1.66|0
1652836560000|2022-05-18 01:16:00|3.05|1.65|3.05|1.65|3.05|1.65|3.05|1.65|0
1652836570000|2022-05-18 01:16:10|3.04|1.64|3.04|1.64|3.04|1.64|3.04|1.64|0
1652836580000|2022-05-18 01:16:20|3.05|1.65|3.05|1.65|3.05|1.65|3.05|1.65|0
1652836590000|2022-05-18 01:16:30|3.04|1.64|3.05|1.65|3.05|1.65|3.04|1.64|0
1652836600000|2022-05-18 01:16:40|3.04|1.64|3.03|1.63|3.04|1.64|3.03|1.63|0
1652836620000|2022-05-18 01:17:00|3.04|1.64|3.04|1.64|3.04|1.64|3.03|1.63|0
1652836630000|2022-05-18 01:17:10|3.03|1.63|3.03|1.63|3.03|1.63|3.03|1.63|0
1652836640000|2022-05-18 01:17:20|3.04|1.64|3.04|1.64|3.04|1.64|3.04|1.64|0
1652836650000|2022-05-18 01:17:30|3.03|1.63|3.03|1.63|3.04|1.64|3.03|1.63|0
1652836670000|2022-05-18 01:17:50|3.02|1.62|3.02|1.62|3.02|1.62|3.02|1.62|0
1652836690000|2022-05-18 01:18:10|3.03|1.63|3.04|1.64|3.04|1.64|3.03|1.63|0
1652836700000|2022-05-18 01:18:20|3.03|1.63|3.04|1.64|3.04|1.64|3.03|1.63|0
1652836720000|2022-05-18 01:18:40|3.05|1.65|3.05|1.65|3.05|1.65|3.04|1.64|0
1652836730000|2022-05-18 01:18:50|3.04|1.64|3.04|1.64|3.04|1.64|3.04|1.64|0
1652836750000|2022-05-18 01:19:10|3.05|1.65|3.04|1.64|3.05|1.65|3.04|1.64|0
1652836770000|2022-05-18 01:19:30|3.03|1.63|3.04|1.64|3.04|1.64|3.03|1.63|0
1652836780000|2022-05-18 01:19:40|3.03|1.63|3.03|1.63|3.03|1.63|3.03|1.63|0
1652836790000|2022-05-18 01:19:50|3.04|1.64|3.04|1.64|3.04|1.64|3.04|1.64|0
1652836800000|2022-05-18 01:20:00|3.05|1.65|3.03|1.63|3.05|1.65|3.03|1.63|0
1652836810000|2022-05-18 01:20:10|3.04|1.64|3.04|1.64|3.04|1.64|3.04|1.64|0
1652836910000|2022-05-18 01:21:50|3.03|1.63|3.03|1.63|3.03|1.63|3.03|1.63|0
1652836920000|2022-05-18 01:22:00|3.04|1.64|3.05|1.65|3.05|1.65|3.04|1.64|0
1652836930000|2022-05-18 01:22:10|3.04|1.64|3.05|1.65|3.05|1.65|3.04|1.64|0
1652836960000|2022-05-18 01:22:40|3.04|1.64|3.05|1.65|3.05|1.65|3.04|1.64|0
1652836980000|2022-05-18 01:23:00|3.04|1.64|3.03|1.63|3.04|1.64|3.02|1.62|0
1652836990000|2022-05-18 01:23:10|3.02|1.62|3.02|1.62|3.02|1.62|3.02|1.62|0
1652837000000|2022-05-18 01:23:20|3.03|1.63|3.03|1.63|3.04|1.64|3.03|1.63|0
1652837030000|2022-05-18 01:23:50|3.04|1.64|3.04|1.64|3.04|1.64|3.04|1.64|0
1652837040000|2022-05-18 01:24:00|3.03|1.63|3.03|1.63|3.03|1.63|3.03|1.63|0
1652837050000|2022-05-18 01:24:10|3.04|1.64|3.04|1.64|3.04|1.64|3.04|1.64|0
1652837060000|2022-05-18 01:24:20|3.03|1.63|3.04|1.64|3.04|1.64|3.03|1.63|0
1652837090000|2022-05-18 01:24:50|3.03|1.63|3.03|1.63|3.03|1.63|3.03|1.63|0
1652837100000|2022-05-18 01:25:00|3.04|1.64|3.04|1.64|3.04|1.64|3.04|1.64|0
1652837120000|2022-05-18 01:25:20|3.03|1.63|3.04|1.64|3.04|1.64|3.03|1.63|0
1652837140000|2022-05-18 01:25:40|3.03|1.63|3.03|1.63|3.03|1.63|3.03|1.63|0
1652837150000|2022-05-18 01:25:50|3.04|1.64|3.03|1.63|3.04|1.64|3.03|1.63|0
1652837160000|2022-05-18 01:26:00|3.02|1.62|3.02|1.62|3.02|1.62|3.02|1.62|0
1652837170000|2022-05-18 01:26:10|3.03|1.63|3|1.6|3.03|1.63|3|1.6|0
1652837180000|2022-05-18 01:26:20|2.99|1.59|3|1.6|3|1.6|2.99|1.59|0
1652837190000|2022-05-18 01:26:30|3.01|1.61|3|1.6|3.01|1.61|3|1.6|0
1652837200000|2022-05-18 01:26:40|2.99|1.59|2.99|1.59|2.99|1.59|2.99|1.59|0
1652837210000|2022-05-18 01:26:50|3|1.6|2.99|1.59|3|1.6|2.99|1.59|0
1652837230000|2022-05-18 01:27:10|3|1.6|3|1.6|3|1.6|3|1.6|0
1652837240000|2022-05-18 01:27:20|2.99|1.59|2.99|1.59|2.99|1.59|2.99|1.59|0
1652837250000|2022-05-18 01:27:30|3|1.6|3.01|1.61|3.01|1.61|3|1.6|0
1652837260000|2022-05-18 01:27:40|3|1.6|3|1.6|3|1.6|3|1.6|0
1652837290000|2022-05-18 01:28:10|3.01|1.61|3.01|1.61|3.01|1.61|3.01|1.61|0
1652837330000|2022-05-18 01:28:50|3|1.6|3.01|1.61|3.01|1.61|3|1.6|0
1652837380000|2022-05-18 01:29:40|3.02|1.62|3.01|1.61|3.02|1.62|3.01|1.61|0
1652837400000|2022-05-18 01:30:00|3.03|1.63|3.01|1.61|3.03|1.63|3.01|1.61|0
1652837410000|2022-05-18 01:30:10|2.99|1.59|2.98|1.58|2.99|1.59|2.98|1.58|0
1652837420000|2022-05-18 01:30:20|2.97|1.57|2.96|1.56|2.97|1.57|2.96|1.56|0
1652837430000|2022-05-18 01:30:30|2.95|1.55|2.97|1.57|2.97|1.57|2.95|1.55|0
1652837440000|2022-05-18 01:30:40|2.98|1.58|2.99|1.59|2.99|1.59|2.98|1.58|0
1652837450000|2022-05-18 01:30:50|2.98|1.58|2.97|1.57|2.98|1.58|2.97|1.57|0
1652837460000|2022-05-18 01:31:00|2.98|1.58|2.96|1.56|2.98|1.58|2.96|1.56|0
1652837480000|2022-05-18 01:31:20|2.95|1.55|2.96|1.56|2.96|1.56|2.95|1.55|0
1652837490000|2022-05-18 01:31:30|2.94|1.54|2.96|1.56|2.96|1.56|2.94|1.54|0
1652837500000|2022-05-18 01:31:40|2.95|1.55|2.95|1.55|2.95|1.55|2.95|1.55|0
1652837510000|2022-05-18 01:31:50|2.94|1.54|2.93|1.53|2.94|1.54|2.93|1.53|0
1652837530000|2022-05-18 01:32:10|2.91|1.51|2.91|1.51|2.91|1.51|2.91|1.51|0
1652837540000|2022-05-18 01:32:20|2.92|1.52|2.91|1.51|2.93|1.53|2.91|1.51|0
1652837550000|2022-05-18 01:32:30|2.93|1.53|2.92|1.52|2.93|1.53|2.92|1.52|0
1652837560000|2022-05-18 01:32:40|2.93|1.53|2.93|1.53|2.93|1.53|2.93|1.53|0
1652837570000|2022-05-18 01:32:50|2.92|1.52|2.92|1.52|2.92|1.52|2.91|1.51|0
1652837580000|2022-05-18 01:33:00|2.91|1.51|2.89|1.49|2.91|1.51|2.89|1.49|0
1652837590000|2022-05-18 01:33:10|2.88|1.48|2.89|1.49|2.89|1.49|2.88|1.48|0
1652837600000|2022-05-18 01:33:20|2.87|1.47|2.88|1.48|2.88|1.48|2.87|1.47|0
1652837610000|2022-05-18 01:33:30|2.89|1.49|2.89|1.49|2.89|1.49|2.89|1.49|0
1652837620000|2022-05-18 01:33:40|2.9|1.5|2.9|1.5|2.9|1.5|2.9|1.5|0
1652837630000|2022-05-18 01:33:50|2.91|1.51|2.91|1.51|2.91|1.51|2.91|1.51|0
1652837640000|2022-05-18 01:34:00|2.9|1.5|2.87|1.47|2.9|1.5|2.87|1.47|0
1652837650000|2022-05-18 01:34:10|2.88|1.48|2.88|1.48|2.88|1.48|2.87|1.47|0
1652837660000|2022-05-18 01:34:20|2.87|1.47|2.88|1.48|2.88|1.48|2.87|1.47|0
1652837670000|2022-05-18 01:34:30|2.87|1.47|2.88|1.48|2.88|1.48|2.87|1.47|0
1652837680000|2022-05-18 01:34:40|2.87|1.47|2.89|1.49|2.89|1.49|2.87|1.47|0
1652837690000|2022-05-18 01:34:50|2.88|1.48|2.88|1.48|2.88|1.48|2.88|1.48|0
1652837720000|2022-05-18 01:35:20|2.89|1.49|2.88|1.48|2.89|1.49|2.88|1.48|0
1652837740000|2022-05-18 01:35:40|2.87|1.47|2.88|1.48|2.88|1.48|2.87|1.47|0
1652837760000|2022-05-18 01:36:00|2.87|1.47|2.87|1.47|2.87|1.47|2.87|1.47|0
1652837770000|2022-05-18 01:36:10|2.88|1.48|2.88|1.48|2.88|1.48|2.88|1.48|0
1652837780000|2022-05-18 01:36:20|2.89|1.49|2.88|1.48|2.89|1.49|2.88|1.48|0
1652837790000|2022-05-18 01:36:30|2.89|1.49|2.89|1.49|2.89|1.49|2.89|1.49|0
1652837800000|2022-05-18 01:36:40|2.9|1.5|2.89|1.49|2.9|1.5|2.89|1.49|0
1652837810000|2022-05-18 01:36:50|2.9|1.5|2.89|1.49|2.9|1.5|2.89|1.49|0
1652837820000|2022-05-18 01:37:00|2.9|1.5|2.9|1.5|2.9|1.5|2.9|1.5|0
1652837830000|2022-05-18 01:37:10|2.91|1.51|2.9|1.5|2.91|1.51|2.89|1.49|0
1652837840000|2022-05-18 01:37:20|2.88|1.48|2.89|1.49|2.89|1.49|2.88|1.48|0
1652837860000|2022-05-18 01:37:40|2.88|1.48|2.88|1.48|2.88|1.48|2.88|1.48|0
1652837870000|2022-05-18 01:37:50|2.89|1.49|2.88|1.48|2.89|1.49|2.88|1.48|0
1652837880000|2022-05-18 01:38:00|2.89|1.49|2.89|1.49|2.89|1.49|2.89|1.49|0
1652837890000|2022-05-18 01:38:10|2.9|1.5|2.89|1.49|2.9|1.5|2.89|1.49|0
1652837900000|2022-05-18 01:38:20|2.9|1.5|2.88|1.48|2.9|1.5|2.88|1.48|0
1652837910000|2022-05-18 01:38:30|2.89|1.49|2.88|1.48|2.89|1.49|2.88|1.48|0
1652837920000|2022-05-18 01:38:40|2.89|1.49|2.9|1.5|2.9|1.5|2.89|1.49|0
1652837930000|2022-05-18 01:38:50|2.89|1.49|2.89|1.49|2.89|1.49|2.89|1.49|0
1652837950000|2022-05-18 01:39:10|2.88|1.48|2.88|1.48|2.88|1.48|2.88|1.48|0
1652837960000|2022-05-18 01:39:20|2.89|1.49|2.9|1.5|2.9|1.5|2.89|1.49|0
1652837970000|2022-05-18 01:39:30|2.91|1.51|2.9|1.5|2.91|1.51|2.9|1.5|0
1652837980000|2022-05-18 01:39:40|2.91|1.51|2.9|1.5|2.91|1.51|2.9|1.5|0
1652837990000|2022-05-18 01:39:50|2.89|1.49|2.9|1.5|2.9|1.5|2.89|1.49|0
1652838000000|2022-05-18 01:40:00|2.91|1.51|2.9|1.5|2.91|1.51|2.9|1.5|0
1652838010000|2022-05-18 01:40:10|2.89|1.49|2.88|1.48|2.89|1.49|2.88|1.48|0
1652838020000|2022-05-18 01:40:20|2.89|1.49|2.88|1.48|2.89|1.49|2.88|1.48|0
1652838050000|2022-05-18 01:40:50|2.87|1.47|2.87|1.47|2.88|1.48|2.87|1.47|0
1652838070000|2022-05-18 01:41:10|2.88|1.48|2.88|1.48|2.88|1.48|2.88|1.48|0
1652838080000|2022-05-18 01:41:20|2.89|1.49|2.9|1.5|2.9|1.5|2.89|1.49|0
1652838090000|2022-05-18 01:41:30|2.89|1.49|2.9|1.5|2.9|1.5|2.89|1.49|0
1652838100000|2022-05-18 01:41:40|2.89|1.49|2.89|1.49|2.89|1.49|2.89|1.49|0
1652838110000|2022-05-18 01:41:50|2.88|1.48|2.88|1.48|2.88|1.48|2.87|1.47|0
1652838120000|2022-05-18 01:42:00|2.87|1.47|2.88|1.48|2.88|1.48|2.86|1.46|0
1652838130000|2022-05-18 01:42:10|2.87|1.47|2.87|1.47|2.87|1.47|2.87|1.47|0
1652838140000|2022-05-18 01:42:20|2.86|1.46|2.86|1.46|2.86|1.46|2.86|1.46|0
1652838150000|2022-05-18 01:42:30|2.87|1.47|2.86|1.46|2.87|1.47|2.86|1.46|0
1652838160000|2022-05-18 01:42:40|2.85|1.45|2.86|1.46|2.86|1.46|2.85|1.45|0
1652838190000|2022-05-18 01:43:10|2.85|1.45|2.86|1.46|2.86|1.46|2.85|1.45|0
1652838200000|2022-05-18 01:43:20|2.87|1.47|2.85|1.45|2.87|1.47|2.85|1.45|0
1652838230000|2022-05-18 01:43:50|2.84|1.44|2.85|1.45|2.85|1.45|2.84|1.44|0
1652838240000|2022-05-18 01:44:00|2.84|1.44|2.84|1.44|2.84|1.44|2.83|1.43|0
1652838250000|2022-05-18 01:44:10|2.83|1.43|2.82|1.42|2.83|1.43|2.82|1.42|0
1652838260000|2022-05-18 01:44:20|2.81|1.41|2.81|1.41|2.81|1.41|2.81|1.41|0
1652838270000|2022-05-18 01:44:30|2.79|1.39|2.81|1.41|2.81|1.41|2.79|1.39|0
1652838280000|2022-05-18 01:44:40|2.82|1.42|2.81|1.41|2.82|1.42|2.81|1.41|0
1652838290000|2022-05-18 01:44:50|2.8|1.4|2.8|1.4|2.8|1.4|2.8|1.4|0
1652838300000|2022-05-18 01:45:00|2.81|1.41|2.81|1.41|2.81|1.41|2.81|1.41|0
1652838310000|2022-05-18 01:45:10|2.82|1.42|2.83|1.43|2.83|1.43|2.82|1.42|0
1652838320000|2022-05-18 01:45:20|2.81|1.41|2.81|1.41|2.81|1.41|2.81|1.41|0
1652838330000|2022-05-18 01:45:30|2.82|1.42|2.82|1.42|2.82|1.42|2.82|1.42|0
1652838340000|2022-05-18 01:45:40|2.81|1.41|2.81|1.41|2.81|1.41|2.81|1.41|0
1652838350000|2022-05-18 01:45:50|2.82|1.42|2.82|1.42|2.82|1.42|2.82|1.42|0
1652838360000|2022-05-18 01:46:00|2.81|1.41|2.81|1.41|2.81|1.41|2.81|1.41|0
1652838390000|2022-05-18 01:46:30|2.8|1.4|2.8|1.4|2.81|1.41|2.8|1.4|0
1652838400000|2022-05-18 01:46:40|2.79|1.39|2.79|1.39|2.8|1.4|2.79|1.39|0
1652838410000|2022-05-18 01:46:50|2.8|1.4|2.8|1.4|2.8|1.4|2.8|1.4|0
1652838430000|2022-05-18 01:47:10|2.79|1.39|2.81|1.41|2.81|1.41|2.79|1.39|0
1652838440000|2022-05-18 01:47:20|2.8|1.4|2.81|1.41|2.81|1.41|2.8|1.4|0
1652838450000|2022-05-18 01:47:30|2.8|1.4|2.8|1.4|2.8|1.4|2.8|1.4|0
1652838460000|2022-05-18 01:47:40|2.79|1.39|2.79|1.39|2.8|1.4|2.79|1.39|0
1652838470000|2022-05-18 01:47:50|2.8|1.4|2.8|1.4|2.8|1.4|2.8|1.4|0
1652838490000|2022-05-18 01:48:10|2.79|1.39|2.79|1.39|2.79|1.39|2.79|1.39|0
1652838500000|2022-05-18 01:48:20|2.78|1.38|2.79|1.39|2.79|1.39|2.78|1.38|0
1652838510000|2022-05-18 01:48:30|2.8|1.4|2.81|1.41|2.81|1.41|2.8|1.4|0
1652838520000|2022-05-18 01:48:40|2.82|1.42|2.83|1.43|2.83|1.43|2.82|1.42|0
1652838530000|2022-05-18 01:48:50|2.82|1.42|2.83|1.43|2.83|1.43|2.82|1.42|0
1652838540000|2022-05-18 01:49:00|2.84|1.44|2.82|1.42|2.84|1.44|2.82|1.42|0
1652838570000|2022-05-18 01:49:30|2.83|1.43|2.83|1.43|2.83|1.43|2.82|1.42|0
1652838590000|2022-05-18 01:49:50|2.84|1.44|2.84|1.44|2.84|1.44|2.84|1.44|0
1652838600000|2022-05-18 01:50:00|2.83|1.43|2.84|1.44|2.84|1.44|2.83|1.43|0
1652838610000|2022-05-18 01:50:10|2.85|1.45|2.85|1.45|2.85|1.45|2.85|1.45|0
1652838620000|2022-05-18 01:50:20|2.86|1.46|2.86|1.46|2.86|1.46|2.86|1.46|0
1652838630000|2022-05-18 01:50:30|2.85|1.45|2.85|1.45|2.86|1.46|2.85|1.45|0
1652838640000|2022-05-18 01:50:40|2.86|1.46|2.86|1.46|2.86|1.46|2.86|1.46|0
1652838650000|2022-05-18 01:50:50|2.87|1.47|2.86|1.46|2.87|1.47|2.86|1.46|0
1652838660000|2022-05-18 01:51:00|2.85|1.45|2.84|1.44|2.85|1.45|2.84|1.44|0
1652838670000|2022-05-18 01:51:10|2.85|1.45|2.86|1.46|2.86|1.46|2.85|1.45|0
1652838680000|2022-05-18 01:51:20|2.87|1.47|2.86|1.46|2.87|1.47|2.86|1.46|0
1652838690000|2022-05-18 01:51:30|2.87|1.47|2.88|1.48|2.88|1.48|2.86|1.46|0
1652838700000|2022-05-18 01:51:40|2.87|1.47|2.88|1.48|2.88|1.48|2.87|1.47|0
1652838710000|2022-05-18 01:51:50|2.86|1.46|2.86|1.46|2.86|1.46|2.86|1.46|0
1652838730000|2022-05-18 01:52:10|2.85|1.45|2.85|1.45|2.85|1.45|2.85|1.45|0
1652838770000|2022-05-18 01:52:50|2.84|1.44|2.84|1.44|2.84|1.44|2.84|1.44|0
1652838780000|2022-05-18 01:53:00|2.85|1.45|2.83|1.43|2.85|1.45|2.83|1.43|0
1652838800000|2022-05-18 01:53:20|2.82|1.42|2.82|1.42|2.82|1.42|2.82|1.42|0
1652838810000|2022-05-18 01:53:30|2.83|1.43|2.81|1.41|2.83|1.43|2.81|1.41|0
1652838820000|2022-05-18 01:53:40|2.82|1.42|2.82|1.42|2.83|1.43|2.82|1.42|0
1652838830000|2022-05-18 01:53:50|2.83|1.43|2.82|1.42|2.83|1.43|2.82|1.42|0
1652838840000|2022-05-18 01:54:00|2.81|1.41|2.81|1.41|2.81|1.41|2.81|1.41|0
1652838850000|2022-05-18 01:54:10|2.8|1.4|2.81|1.41|2.81|1.41|2.8|1.4|0
1652838880000|2022-05-18 01:54:40|2.82|1.42|2.82|1.42|2.82|1.42|2.82|1.42|0
1652838900000|2022-05-18 01:55:00|2.81|1.41|2.82|1.42|2.82|1.42|2.81|1.41|0
1652838910000|2022-05-18 01:55:10|2.83|1.43|2.83|1.43|2.83|1.43|2.83|1.43|0
1652838920000|2022-05-18 01:55:20|2.84|1.44|2.84|1.44|2.84|1.44|2.83|1.43|0
1652838940000|2022-05-18 01:55:40|2.85|1.45|2.85|1.45|2.85|1.45|2.85|1.45|0
1652838950000|2022-05-18 01:55:50|2.84|1.44|2.86|1.46|2.86|1.46|2.84|1.44|0
1652838960000|2022-05-18 01:56:00|2.85|1.45|2.85|1.45|2.85|1.45|2.85|1.45|0
1652838980000|2022-05-18 01:56:20|2.86|1.46|2.86|1.46|2.86|1.46|2.86|1.46|0
1652838990000|2022-05-18 01:56:30|2.87|1.47|2.86|1.46|2.87|1.47|2.86|1.46|0
1652839010000|2022-05-18 01:56:50|2.85|1.45|2.86|1.46|2.86|1.46|2.85|1.45|0
1652839030000|2022-05-18 01:57:10|2.85|1.45|2.85|1.45|2.85|1.45|2.85|1.45|0
1652839040000|2022-05-18 01:57:20|2.86|1.46|2.86|1.46|2.87|1.47|2.86|1.46|0
1652839050000|2022-05-18 01:57:30|2.87|1.47|2.87|1.47|2.87|1.47|2.87|1.47|0
1652839060000|2022-05-18 01:57:40|2.86|1.46|2.87|1.47|2.87|1.47|2.86|1.46|0
1652839070000|2022-05-18 01:57:50|2.88|1.48|2.87|1.47|2.88|1.48|2.87|1.47|0
1652839080000|2022-05-18 01:58:00|2.88|1.48|2.88|1.48|2.88|1.48|2.88|1.48|0
1652839100000|2022-05-18 01:58:20|2.87|1.47|2.87|1.47|2.87|1.47|2.87|1.47|0
1652839110000|2022-05-18 01:58:30|2.88|1.48|2.89|1.49|2.89|1.49|2.88|1.48|0
1652839120000|2022-05-18 01:58:40|2.88|1.48|2.88|1.48|2.88|1.48|2.88|1.48|0
1652839140000|2022-05-18 01:59:00|2.87|1.47|2.87|1.47|2.87|1.47|2.87|1.47|0
1652839150000|2022-05-18 01:59:10|2.88|1.48|2.89|1.49|2.89|1.49|2.88|1.48|0
1652839160000|2022-05-18 01:59:20|2.9|1.5|2.9|1.5|2.9|1.5|2.9|1.5|0
1652839200000|2022-05-18 02:00:00|2.91|1.51|2.91|1.51|2.91|1.51|2.91|1.51|0
1652839210000|2022-05-18 02:00:10|2.92|1.52|2.92|1.52|2.92|1.52|2.92|1.52|0
1652839220000|2022-05-18 02:00:20|2.93|1.53|2.92|1.52|2.93|1.53|2.92|1.52|0
1652839230000|2022-05-18 02:00:30|2.9|1.5|2.9|1.5|2.9|1.5|2.9|1.5|0
1652839240000|2022-05-18 02:00:40|2.91|1.51|2.9|1.5|2.91|1.51|2.9|1.5|0
1652839250000|2022-05-18 02:00:50|2.89|1.49|2.89|1.49|2.89|1.49|2.89|1.49|0
1652839260000|2022-05-18 02:01:00|2.9|1.5|2.89|1.49|2.9|1.5|2.89|1.49|0
1652839280000|2022-05-18 02:01:20|2.88|1.48|2.88|1.48|2.88|1.48|2.87|1.47|0
1652839290000|2022-05-18 02:01:30|2.87|1.47|2.87|1.47|2.88|1.48|2.87|1.47|0
1652839300000|2022-05-18 02:01:40|2.88|1.48|2.89|1.49|2.89|1.49|2.88|1.48|0
1652839310000|2022-05-18 02:01:50|2.88|1.48|2.87|1.47|2.88|1.48|2.87|1.47|0
1652839320000|2022-05-18 02:02:00|2.88|1.48|2.87|1.47|2.88|1.48|2.87|1.47|0
1652839330000|2022-05-18 02:02:10|2.88|1.48|2.87|1.47|2.88|1.48|2.87|1.47|0
1652839340000|2022-05-18 02:02:20|2.86|1.46|2.87|1.47|2.87|1.47|2.86|1.46|0
1652839350000|2022-05-18 02:02:30|2.88|1.48|2.88|1.48|2.88|1.48|2.88|1.48|0
1652839360000|2022-05-18 02:02:40|2.89|1.49|2.89|1.49|2.89|1.49|2.89|1.49|0
1652839370000|2022-05-18 02:02:50|2.91|1.51|2.9|1.5|2.91|1.51|2.9|1.5|0
1652839380000|2022-05-18 02:03:00|2.91|1.51|2.91|1.51|2.91|1.51|2.91|1.51|0
1652839390000|2022-05-18 02:03:10|2.9|1.5|2.9|1.5|2.9|1.5|2.9|1.5|0
1652839400000|2022-05-18 02:03:20|2.91|1.51|2.91|1.51|2.92|1.52|2.91|1.51|0
1652839410000|2022-05-18 02:03:30|2.9|1.5|2.91|1.51|2.91|1.51|2.9|1.5|0
1652839420000|2022-05-18 02:03:40|2.9|1.5|2.9|1.5|2.9|1.5|2.9|1.5|0
1652839430000|2022-05-18 02:03:50|2.89|1.49|2.9|1.5|2.9|1.5|2.89|1.49|0
1652839440000|2022-05-18 02:04:00|2.89|1.49|2.89|1.49|2.89|1.49|2.89|1.49|0
1652839450000|2022-05-18 02:04:10|2.88|1.48|2.88|1.48|2.88|1.48|2.87|1.47|0
1652839470000|2022-05-18 02:04:30|2.89|1.49|2.89|1.49|2.89|1.49|2.89|1.49|0
1652839500000|2022-05-18 02:05:00|2.88|1.48|2.88|1.48|2.88|1.48|2.88|1.48|0
1652839510000|2022-05-18 02:05:10|2.87|1.47|2.88|1.48|2.88|1.48|2.87|1.47|0
1652839530000|2022-05-18 02:05:30|2.89|1.49|2.89|1.49|2.89|1.49|2.89|1.49|0
1652839540000|2022-05-18 02:05:40|2.88|1.48|2.88|1.48|2.88|1.48|2.88|1.48|0
1652839560000|2022-05-18 02:06:00|2.87|1.47|2.86|1.46|2.87|1.47|2.86|1.46|0
1652839580000|2022-05-18 02:06:20|2.87|1.47|2.87|1.47|2.87|1.47|2.86|1.46|0
1652839590000|2022-05-18 02:06:30|2.86|1.46|2.86|1.46|2.87|1.47|2.86|1.46|0
1652839600000|2022-05-18 02:06:40|2.87|1.47|2.87|1.47|2.87|1.47|2.87|1.47|0
1652839640000|2022-05-18 02:07:20|2.88|1.48|2.88|1.48|2.88|1.48|2.87|1.47|0
1652839650000|2022-05-18 02:07:30|2.87|1.47|2.88|1.48|2.88|1.48|2.87|1.47|0
1652839660000|2022-05-18 02:07:40|2.87|1.47|2.87|1.47|2.88|1.48|2.87|1.47|0
1652839670000|2022-05-18 02:07:50|2.86|1.46|2.86|1.46|2.86|1.46|2.86|1.46|0
1652839680000|2022-05-18 02:08:00|2.85|1.45|2.86|1.46|2.86|1.46|2.85|1.45|0
1652839690000|2022-05-18 02:08:10|2.85|1.45|2.85|1.45|2.85|1.45|2.84|1.44|0
1652839700000|2022-05-18 02:08:20|2.86|1.46|2.86|1.46|2.86|1.46|2.86|1.46|0
1652839710000|2022-05-18 02:08:30|2.85|1.45|2.85|1.45|2.85|1.45|2.85|1.45|0
1652839720000|2022-05-18 02:08:40|2.86|1.46|2.87|1.47|2.87|1.47|2.86|1.46|0
1652839730000|2022-05-18 02:08:50|2.86|1.46|2.86|1.46|2.86|1.46|2.86|1.46|0
1652839750000|2022-05-18 02:09:10|2.87|1.47|2.87|1.47|2.87|1.47|2.87|1.47|0
1652839770000|2022-05-18 02:09:30|2.86|1.46|2.87|1.47|2.87|1.47|2.86|1.46|0
1652839780000|2022-05-18 02:09:40|2.88|1.48|2.87|1.47|2.88|1.48|2.87|1.47|0
1652839790000|2022-05-18 02:09:50|2.88|1.48|2.88|1.48|2.88|1.48|2.88|1.48|0
1652839820000|2022-05-18 02:10:20|2.87|1.47|2.87|1.47|2.87|1.47|2.87|1.47|0
1652839840000|2022-05-18 02:10:40|2.88|1.48|2.88|1.48|2.88|1.48|2.88|1.48|0
1652839850000|2022-05-18 02:10:50|2.89|1.49|2.88|1.48|2.89|1.49|2.88|1.48|0
1652839860000|2022-05-18 02:11:00|2.89|1.49|2.88|1.48|2.89|1.49|2.88|1.48|0
1652839880000|2022-05-18 02:11:20|2.89|1.49|2.89|1.49|2.89|1.49|2.89|1.49|0
1652839890000|2022-05-18 02:11:30|2.88|1.48|2.88|1.48|2.88|1.48|2.87|1.47|0
1652839900000|2022-05-18 02:11:40|2.87|1.47|2.88|1.48|2.88|1.48|2.87|1.47|0
1652839910000|2022-05-18 02:11:50|2.87|1.47|2.86|1.46|2.87|1.47|2.86|1.46|0
1652839920000|2022-05-18 02:12:00|2.85|1.45|2.86|1.46|2.86|1.46|2.85|1.45|0
1652839930000|2022-05-18 02:12:10|2.87|1.47|2.87|1.47|2.87|1.47|2.87|1.47|0
1652839950000|2022-05-18 02:12:30|2.88|1.48|2.89|1.49|2.89|1.49|2.88|1.48|0
1652839960000|2022-05-18 02:12:40|2.88|1.48|2.88|1.48|2.88|1.48|2.88|1.48|0
1652839980000|2022-05-18 02:13:00|2.89|1.49|2.89|1.49|2.89|1.49|2.89|1.49|0
1652839990000|2022-05-18 02:13:10|2.88|1.48|2.88|1.48|2.88|1.48|2.88|1.48|0
1652840000000|2022-05-18 02:13:20|2.87|1.47|2.87|1.47|2.87|1.47|2.87|1.47|0
1652840030000|2022-05-18 02:13:50|2.88|1.48|2.88|1.48|2.88|1.48|2.88|1.48|0
1652840040000|2022-05-18 02:14:00|2.87|1.47|2.88|1.48|2.88|1.48|2.87|1.47|0
1652840050000|2022-05-18 02:14:10|2.87|1.47|2.88|1.48|2.88|1.48|2.87|1.47|0
1652840070000|2022-05-18 02:14:30|2.87|1.47|2.86|1.46|2.87|1.47|2.86|1.46|0
1652840080000|2022-05-18 02:14:40|2.87|1.47|2.87|1.47|2.87|1.47|2.87|1.47|0
1652840090000|2022-05-18 02:14:50|2.86|1.46|2.86|1.46|2.86|1.46|2.86|1.46|0
1652840100000|2022-05-18 02:15:00|2.85|1.45|2.84|1.44|2.85|1.45|2.84|1.44|0
1652840110000|2022-05-18 02:15:10|2.85|1.45|2.85|1.45|2.86|1.46|2.85|1.45|0
1652840120000|2022-05-18 02:15:20|2.86|1.46|2.85|1.45|2.86|1.46|2.85|1.45|0
1652840130000|2022-05-18 02:15:30|2.84|1.44|2.84|1.44|2.84|1.44|2.84|1.44|0
1652840140000|2022-05-18 02:15:40|2.85|1.45|2.85|1.45|2.85|1.45|2.85|1.45|0
1652840150000|2022-05-18 02:15:50|2.86|1.46|2.86|1.46|2.86|1.46|2.85|1.45|0
1652840160000|2022-05-18 02:16:00|2.85|1.45|2.85|1.45|2.85|1.45|2.85|1.45|0
1652840170000|2022-05-18 02:16:10|2.86|1.46|2.86|1.46|2.86|1.46|2.86|1.46|0
1652840180000|2022-05-18 02:16:20|2.85|1.45|2.86|1.46|2.86|1.46|2.85|1.45|0
1652840190000|2022-05-18 02:16:30|2.87|1.47|2.86|1.46|2.87|1.47|2.86|1.46|0
1652840200000|2022-05-18 02:16:40|2.85|1.45|2.86|1.46|2.86|1.46|2.85|1.45|0
1652840210000|2022-05-18 02:16:50|2.87|1.47|2.87|1.47|2.87|1.47|2.87|1.47|0
1652840220000|2022-05-18 02:17:00|2.88|1.48|2.88|1.48|2.88|1.48|2.88|1.48|0
1652840230000|2022-05-18 02:17:10|2.89|1.49|2.89|1.49|2.89|1.49|2.89|1.49|0
1652840310000|2022-05-18 02:18:30|2.9|1.5|2.89|1.49|2.9|1.5|2.89|1.49|0
1652840320000|2022-05-18 02:18:40|2.9|1.5|2.89|1.49|2.9|1.5|2.89|1.49|0
1652840340000|2022-05-18 02:19:00|2.9|1.5|2.9|1.5|2.9|1.5|2.9|1.5|0
1652840350000|2022-05-18 02:19:10|2.91|1.51|2.91|1.51|2.91|1.51|2.9|1.5|0
1652840360000|2022-05-18 02:19:20|2.9|1.5|2.9|1.5|2.91|1.51|2.9|1.5|0
1652840370000|2022-05-18 02:19:30|2.91|1.51|2.91|1.51|2.91|1.51|2.9|1.5|0
1652840380000|2022-05-18 02:19:40|2.9|1.5|2.9|1.5|2.9|1.5|2.9|1.5|0
1652840400000|2022-05-18 02:20:00|2.89|1.49|2.9|1.5|2.91|1.51|2.89|1.49|0
1652840410000|2022-05-18 02:20:10|2.91|1.51|2.9|1.5|2.91|1.51|2.9|1.5|0
1652840430000|2022-05-18 02:20:30|2.91|1.51|2.91|1.51|2.91|1.51|2.91|1.51|0
1652840480000|2022-05-18 02:21:20|2.92|1.52|2.92|1.52|2.92|1.52|2.92|1.52|0
1652840490000|2022-05-18 02:21:30|2.91|1.51|2.91|1.51|2.91|1.51|2.91|1.51|0
1652840510000|2022-05-18 02:21:50|2.9|1.5|2.9|1.5|2.9|1.5|2.9|1.5|0
1652840520000|2022-05-18 02:22:00|2.89|1.49|2.89|1.49|2.89|1.49|2.89|1.49|0
1652840540000|2022-05-18 02:22:20|2.9|1.5|2.9|1.5|2.9|1.5|2.9|1.5|0
1652840550000|2022-05-18 02:22:30|2.89|1.49|2.89|1.49|2.89|1.49|2.89|1.49|0
1652840560000|2022-05-18 02:22:40|2.9|1.5|2.91|1.51|2.91|1.51|2.9|1.5|0
1652840580000|2022-05-18 02:23:00|2.92|1.52|2.9|1.5|2.92|1.52|2.9|1.5|0
1652840590000|2022-05-18 02:23:10|2.91|1.51|2.9|1.5|2.91|1.51|2.9|1.5|0
1652840600000|2022-05-18 02:23:20|2.91|1.51|2.91|1.51|2.91|1.51|2.91|1.51|0
1652840650000|2022-05-18 02:24:10|2.9|1.5|2.9|1.5|2.9|1.5|2.9|1.5|0
1652840660000|2022-05-18 02:24:20|2.91|1.51|2.91|1.51|2.91|1.51|2.91|1.51|0
1652840690000|2022-05-18 02:24:50|2.92|1.52|2.92|1.52|2.92|1.52|2.92|1.52|0
1652840700000|2022-05-18 02:25:00|2.93|1.53|2.93|1.53|2.93|1.53|2.93|1.53|0
1652840710000|2022-05-18 02:25:10|2.92|1.52|2.92|1.52|2.92|1.52|2.92|1.52|0
1652840750000|2022-05-18 02:25:50|2.93|1.53|2.91|1.51|2.93|1.53|2.91|1.51|0
1652840760000|2022-05-18 02:26:00|2.92|1.52|2.91|1.51|2.92|1.52|2.91|1.51|0
1652840790000|2022-05-18 02:26:30|2.92|1.52|2.92|1.52|2.92|1.52|2.92|1.52|0
1652840820000|2022-05-18 02:27:00|2.93|1.53|2.91|1.51|2.93|1.53|2.91|1.51|0
1652840830000|2022-05-18 02:27:10|2.92|1.52|2.92|1.52|2.92|1.52|2.92|1.52|0
1652840860000|2022-05-18 02:27:40|2.91|1.51|2.91|1.51|2.91|1.51|2.91|1.51|0
1652840870000|2022-05-18 02:27:50|2.92|1.52|2.92|1.52|2.93|1.53|2.92|1.52|0
1652840880000|2022-05-18 02:28:00|2.93|1.53|2.93|1.53|2.93|1.53|2.93|1.53|0
1652840920000|2022-05-18 02:28:40|2.94|1.54|2.94|1.54|2.94|1.54|2.94|1.54|0
1652840930000|2022-05-18 02:28:50|2.95|1.55|2.95|1.55|2.95|1.55|2.95|1.55|0
1652840940000|2022-05-18 02:29:00|2.94|1.54|2.94|1.54|2.94|1.54|2.94|1.54|0
1652840950000|2022-05-18 02:29:10|2.95|1.55|2.95|1.55|2.95|1.55|2.95|1.55|0
1652840960000|2022-05-18 02:29:20|2.94|1.54|2.95|1.55|2.95|1.55|2.94|1.54|0
1652840970000|2022-05-18 02:29:30|2.94|1.54|2.94|1.54|2.94|1.54|2.94|1.54|0
1652840980000|2022-05-18 02:29:40|2.93|1.53|2.94|1.54|2.94|1.54|2.93|1.53|0
1652841000000|2022-05-18 02:30:00|2.95|1.55|2.95|1.55|2.95|1.55|2.95|1.55|0
1652841010000|2022-05-18 02:30:10|2.94|1.54|2.95|1.55|2.95|1.55|2.94|1.54|0
1652841020000|2022-05-18 02:30:20|2.94|1.54|2.93|1.53|2.94|1.54|2.93|1.53|0
1652841050000|2022-05-18 02:30:50|2.92|1.52|2.93|1.53|2.93|1.53|2.92|1.52|0
1652841080000|2022-05-18 02:31:20|2.92|1.52|2.94|1.54|2.94|1.54|2.92|1.52|0
1652841090000|2022-05-18 02:31:30|2.93|1.53|2.93|1.53|2.93|1.53|2.93|1.53|0
1652841120000|2022-05-18 02:32:00|2.94|1.54|2.94|1.54|2.94|1.54|2.94|1.54|0
1652841130000|2022-05-18 02:32:10|2.93|1.53|2.93|1.53|2.93|1.53|2.93|1.53|0
1652841150000|2022-05-18 02:32:30|2.94|1.54|2.94|1.54|2.94|1.54|2.94|1.54|0
1652841180000|2022-05-18 02:33:00|2.95|1.55|2.94|1.54|2.95|1.55|2.94|1.54|0
1652841200000|2022-05-18 02:33:20|2.95|1.55|2.95|1.55|2.95|1.55|2.95|1.55|0
1652841220000|2022-05-18 02:33:40|2.94|1.54|2.94|1.54|2.94|1.54|2.94|1.54|0
1652841240000|2022-05-18 02:34:00|2.95|1.55|2.95|1.55|2.95|1.55|2.95|1.55|0
1652841250000|2022-05-18 02:34:10|2.94|1.54|2.95|1.55|2.95|1.55|2.94|1.54|0
1652841260000|2022-05-18 02:34:20|2.94|1.54|2.93|1.53|2.94|1.54|2.93|1.53|0
1652841270000|2022-05-18 02:34:30|2.94|1.54|2.94|1.54|2.94|1.54|2.94|1.54|0
1652841280000|2022-05-18 02:34:40|2.93|1.53|2.93|1.53|2.93|1.53|2.93|1.53|0
1652841290000|2022-05-18 02:34:50|2.94|1.54|2.94|1.54|2.95|1.55|2.94|1.54|0
1652841300000|2022-05-18 02:35:00|2.95|1.55|2.95|1.55|2.95|1.55|2.95|1.55|0
1652841320000|2022-05-18 02:35:20|2.94|1.54|2.94|1.54|2.94|1.54|2.94|1.54|0
1652841330000|2022-05-18 02:35:30|2.93|1.53|2.93|1.53|2.93|1.53|2.93|1.53|0
1652841350000|2022-05-18 02:35:50|2.92|1.52|2.92|1.52|2.92|1.52|2.92|1.52|0
1652841360000|2022-05-18 02:36:00|2.93|1.53|2.92|1.52|2.93|1.53|2.92|1.52|0
1652841370000|2022-05-18 02:36:10|2.93|1.53|2.94|1.54|2.94|1.54|2.93|1.53|0
1652841380000|2022-05-18 02:36:20|2.93|1.53|2.93|1.53|2.93|1.53|2.93|1.53|0
1652841390000|2022-05-18 02:36:30|2.92|1.52|2.92|1.52|2.92|1.52|2.92|1.52|0
1652841400000|2022-05-18 02:36:40|2.93|1.53|2.93|1.53|2.93|1.53|2.93|1.53|0
1652841410000|2022-05-18 02:36:50|2.92|1.52|2.93|1.53|2.93|1.53|2.92|1.52|0
1652841430000|2022-05-18 02:37:10|2.92|1.52|2.92|1.52|2.92|1.52|2.92|1.52|0
1652841440000|2022-05-18 02:37:20|2.93|1.53|2.93|1.53|2.93|1.53|2.92|1.52|0
1652841450000|2022-05-18 02:37:30|2.92|1.52|2.93|1.53|2.93|1.53|2.92|1.52|0
1652841460000|2022-05-18 02:37:40|2.92|1.52|2.93|1.53|2.93|1.53|2.92|1.52|0
1652841470000|2022-05-18 02:37:50|2.92|1.52|2.92|1.52|2.92|1.52|2.92|1.52|0
1652841480000|2022-05-18 02:38:00|2.93|1.53|2.93|1.53|2.93|1.53|2.92|1.52|0
1652841490000|2022-05-18 02:38:10|2.94|1.54|2.94|1.54|2.94|1.54|2.94|1.54|0
1652841520000|2022-05-18 02:38:40|2.95|1.55|2.95|1.55|2.95|1.55|2.95|1.55|0
1652841530000|2022-05-18 02:38:50|2.94|1.54|2.94|1.54|2.94|1.54|2.94|1.54|0
1652841550000|2022-05-18 02:39:10|2.93|1.53|2.93|1.53|2.93|1.53|2.93|1.53|0
1652841570000|2022-05-18 02:39:30|2.94|1.54|2.94|1.54|2.94|1.54|2.94|1.54|0
1652841600000|2022-05-18 02:40:00|2.95|1.55|2.95|1.55|2.95|1.55|2.95|1.55|0
1652841630000|2022-05-18 02:40:30|2.94|1.54|2.96|1.56|2.96|1.56|2.94|1.54|0
1652841640000|2022-05-18 02:40:40|2.95|1.55|2.94|1.54|2.96|1.56|2.94|1.54|0
1652841650000|2022-05-18 02:40:50|2.93|1.53|2.95|1.55|2.95|1.55|2.93|1.53|0
1652841660000|2022-05-18 02:41:00|2.94|1.54|2.95|1.55|2.96|1.56|2.94|1.54|0
1652841670000|2022-05-18 02:41:10|2.97|1.57|2.96|1.56|2.97|1.57|2.96|1.56|0
1652841680000|2022-05-18 02:41:20|2.97|1.57|2.97|1.57|2.98|1.58|2.97|1.57|0
1652841690000|2022-05-18 02:41:30|3|1.6|2.99|1.59|3|1.6|2.97|1.57|0
1652841700000|2022-05-18 02:41:40|3.01|1.61|3|1.6|3.01|1.61|3|1.6|0
1652841710000|2022-05-18 02:41:50|3.01|1.61|3.01|1.61|3.01|1.61|3.01|1.61|0
1652841720000|2022-05-18 02:42:00|3|1.6|2.99|1.59|3|1.6|2.99|1.59|0
1652841730000|2022-05-18 02:42:10|2.98|1.58|2.98|1.58|2.98|1.58|2.98|1.58|0
1652841740000|2022-05-18 02:42:20|2.99|1.59|3|1.6|3|1.6|2.99|1.59|0
1652841750000|2022-05-18 02:42:30|2.99|1.59|3|1.6|3|1.6|2.99|1.59|0
1652841760000|2022-05-18 02:42:40|2.99|1.59|2.99|1.59|2.99|1.59|2.99|1.59|0
1652841770000|2022-05-18 02:42:50|2.98|1.58|2.98|1.58|2.98|1.58|2.98|1.58|0
1652841780000|2022-05-18 02:43:00|2.99|1.59|2.98|1.58|2.99|1.59|2.98|1.58|0
1652841810000|2022-05-18 02:43:30|2.97|1.57|2.97|1.57|2.98|1.58|2.97|1.57|0
1652841820000|2022-05-18 02:43:40|2.98|1.58|2.99|1.59|2.99|1.59|2.98|1.58|0
1652841830000|2022-05-18 02:43:50|3.02|1.62|3.02|1.62|3.02|1.62|3.02|1.62|0
1652841840000|2022-05-18 02:44:00|3.03|1.63|3.03|1.63|3.03|1.63|3.03|1.63|0
1652841850000|2022-05-18 02:44:10|3.04|1.64|3.03|1.63|3.04|1.64|3.02|1.62|0
1652841860000|2022-05-18 02:44:20|3.02|1.62|3.03|1.63|3.03|1.63|3.02|1.62|0
1652841870000|2022-05-18 02:44:30|3.02|1.62|3.02|1.62|3.02|1.62|3.02|1.62|0
1652841890000|2022-05-18 02:44:50|3.01|1.61|3.01|1.61|3.01|1.61|3.01|1.61|0
1652841900000|2022-05-18 02:45:00|3|1.6|3|1.6|3|1.6|3|1.6|0
1652841910000|2022-05-18 02:45:10|2.99|1.59|2.99|1.59|2.99|1.59|2.99|1.59|0
1652841920000|2022-05-18 02:45:20|3|1.6|2.99|1.59|3|1.6|2.99|1.59|0
1652841930000|2022-05-18 02:45:30|3|1.6|3|1.6|3|1.6|3|1.6|0
1652841940000|2022-05-18 02:45:40|2.99|1.59|2.99|1.59|2.99|1.59|2.99|1.59|0
1652841950000|2022-05-18 02:45:50|3|1.6|2.99|1.59|3|1.6|2.99|1.59|0
1652841970000|2022-05-18 02:46:10|2.98|1.58|2.96|1.56|2.98|1.58|2.96|1.56|0
1652842000000|2022-05-18 02:46:40|2.97|1.57|2.97|1.57|2.97|1.57|2.97|1.57|0
1652842020000|2022-05-18 02:47:00|2.96|1.56|2.97|1.57|2.97|1.57|2.96|1.56|0
1652842050000|2022-05-18 02:47:30|2.98|1.58|2.97|1.57|2.98|1.58|2.97|1.57|0
1652842060000|2022-05-18 02:47:40|2.98|1.58|2.98|1.58|2.98|1.58|2.98|1.58|0
1652842080000|2022-05-18 02:48:00|2.97|1.57|2.98|1.58|2.98|1.58|2.97|1.57|0
1652842090000|2022-05-18 02:48:10|2.97|1.57|2.99|1.59|2.99|1.59|2.97|1.57|0
1652842130000|2022-05-18 02:48:50|2.98|1.58|2.98|1.58|2.98|1.58|2.98|1.58|0
1652842140000|2022-05-18 02:49:00|2.97|1.57|2.97|1.57|2.97|1.57|2.97|1.57|0
1652842170000|2022-05-18 02:49:30|2.96|1.56|2.96|1.56|2.96|1.56|2.96|1.56|0
1652842180000|2022-05-18 02:49:40|2.97|1.57|2.97|1.57|2.97|1.57|2.97|1.57|0
1652842190000|2022-05-18 02:49:50|2.98|1.58|2.98|1.58|2.98|1.58|2.98|1.58|0
1652842200000|2022-05-18 02:50:00|2.97|1.57|2.98|1.58|2.98|1.58|2.97|1.57|0
1652842210000|2022-05-18 02:50:10|2.97|1.57|2.97|1.57|2.97|1.57|2.97|1.57|0
1652842240000|2022-05-18 02:50:40|2.98|1.58|2.98|1.58|2.98|1.58|2.98|1.58|0
1652842250000|2022-05-18 02:50:50|2.97|1.57|2.98|1.58|2.98|1.58|2.97|1.57|0
1652842260000|2022-05-18 02:51:00|2.97|1.57|2.97|1.57|2.97|1.57|2.97|1.57|0
1652842270000|2022-05-18 02:51:10|2.98|1.58|2.98|1.58|2.98|1.58|2.98|1.58|0
1652842280000|2022-05-18 02:51:20|2.97|1.57|2.98|1.58|2.98|1.58|2.97|1.57|0
1652842300000|2022-05-18 02:51:40|2.97|1.57|2.97|1.57|2.97|1.57|2.97|1.57|0
1652842310000|2022-05-18 02:51:50|2.98|1.58|2.98|1.58|2.98|1.58|2.98|1.58|0
1652842320000|2022-05-18 02:52:00|2.97|1.57|2.98|1.58|2.98|1.58|2.97|1.57|0
1652842330000|2022-05-18 02:52:10|2.97|1.57|2.98|1.58|2.98|1.58|2.97|1.57|0
1652842340000|2022-05-18 02:52:20|2.99|1.59|2.99|1.59|2.99|1.59|2.99|1.59|0
1652842380000|2022-05-18 02:53:00|3|1.6|2.99|1.59|3|1.6|2.99|1.59|0
1652842420000|2022-05-18 02:53:40|3|1.6|3|1.6|3|1.6|3|1.6|0
1652842470000|2022-05-18 02:54:30|3.01|1.61|3|1.6|3.01|1.61|3|1.6|0
1652842480000|2022-05-18 02:54:40|3.01|1.61|3.01|1.61|3.01|1.61|3.01|1.61|0
1652842490000|2022-05-18 02:54:50|3|1.6|3.01|1.61|3.01|1.61|3|1.6|0
1652842500000|2022-05-18 02:55:00|3|1.6|3|1.6|3|1.6|3|1.6|0
1652842510000|2022-05-18 02:55:10|3.01|1.61|3.01|1.61|3.02|1.62|3.01|1.61|0
1652842520000|2022-05-18 02:55:20|3|1.6|3|1.6|3|1.6|3|1.6|0
1652842530000|2022-05-18 02:55:30|3.01|1.61|3|1.6|3.01|1.61|3|1.6|0
1652842540000|2022-05-18 02:55:40|3.01|1.61|3.01|1.61|3.01|1.61|3.01|1.61|0
1652842560000|2022-05-18 02:56:00|3|1.6|3|1.6|3|1.6|3|1.6|0
1652842570000|2022-05-18 02:56:10|2.99|1.59|2.99|1.59|2.99|1.59|2.99|1.59|0
1652842580000|2022-05-18 02:56:20|2.98|1.58|2.99|1.59|2.99|1.59|2.98|1.58|0
1652842600000|2022-05-18 02:56:40|3|1.6|2.99|1.59|3|1.6|2.99|1.59|0
1652842620000|2022-05-18 02:57:00|2.98|1.58|2.98|1.58|2.98|1.58|2.98|1.58|0
1652842630000|2022-05-18 02:57:10|2.99|1.59|2.99|1.59|2.99|1.59|2.99|1.59|0
1652842640000|2022-05-18 02:57:20|2.97|1.57|2.98|1.58|2.98|1.58|2.97|1.57|0
1652842660000|2022-05-18 02:57:40|2.97|1.57|2.96|1.56|2.97|1.57|2.96|1.56|0
1652842670000|2022-05-18 02:57:50|2.97|1.57|2.99|1.59|2.99|1.59|2.97|1.57|0
1652842680000|2022-05-18 02:58:00|2.98|1.58|2.97|1.57|2.98|1.58|2.97|1.57|0
1652842710000|2022-05-18 02:58:30|2.96|1.56|2.96|1.56|2.96|1.56|2.96|1.56|0
1652842720000|2022-05-18 02:58:40|2.95|1.55|2.96|1.56|2.96|1.56|2.95|1.55|0
1652842750000|2022-05-18 02:59:10|2.95|1.55|2.95|1.55|2.95|1.55|2.95|1.55|0
1652842770000|2022-05-18 02:59:30|2.94|1.54|2.94|1.54|2.94|1.54|2.94|1.54|0
1652842790000|2022-05-18 02:59:50|2.95|1.55|2.95|1.55|2.95|1.55|2.95|1.55|0
1652842800000|2022-05-18 03:00:00|2.94|1.54|2.94|1.54|2.94|1.54|2.94|1.54|0
1652842810000|2022-05-18 03:00:10|2.93|1.53|2.93|1.53|2.93|1.53|2.93|1.53|0
1652842820000|2022-05-18 03:00:20|2.94|1.54|2.94|1.54|2.94|1.54|2.94|1.54|0
1652842840000|2022-05-18 03:00:40|2.95|1.55|2.94|1.54|2.95|1.55|2.94|1.54|0
1652842850000|2022-05-18 03:00:50|2.95|1.55|2.95|1.55|2.95|1.55|2.95|1.55|0
1652842860000|2022-05-18 03:01:00|2.96|1.56|2.96|1.56|2.96|1.56|2.96|1.56|0
1652842870000|2022-05-18 03:01:10|2.97|1.57|2.97|1.57|2.97|1.57|2.97|1.57|0
1652842880000|2022-05-18 03:01:20|2.96|1.56|2.97|1.57|2.97|1.57|2.96|1.56|0
1652842890000|2022-05-18 03:01:30|2.96|1.56|2.97|1.57|2.97|1.57|2.96|1.56|0
1652842940000|2022-05-18 03:02:20|2.98|1.58|2.97|1.57|2.98|1.58|2.97|1.57|0
1652842950000|2022-05-18 03:02:30|2.98|1.58|2.96|1.56|2.98|1.58|2.96|1.56|0
1652843000000|2022-05-18 03:03:20|2.97|1.57|2.97|1.57|2.97|1.57|2.97|1.57|0
1652843010000|2022-05-18 03:03:30|2.96|1.56|2.97|1.57|2.97|1.57|2.96|1.56|0
1652843030000|2022-05-18 03:03:50|2.98|1.58|2.98|1.58|2.98|1.58|2.98|1.58|0
1652843040000|2022-05-18 03:04:00|2.99|1.59|2.98|1.58|2.99|1.59|2.98|1.58|0
1652843050000|2022-05-18 03:04:10|2.99|1.59|2.98|1.58|2.99|1.59|2.98|1.58|0
1652843060000|2022-05-18 03:04:20|2.97|1.57|2.97|1.57|2.97|1.57|2.97|1.57|0
1652843070000|2022-05-18 03:04:30|2.98|1.58|2.98|1.58|2.98|1.58|2.98|1.58|0
1652843080000|2022-05-18 03:04:40|2.97|1.57|2.98|1.58|2.98|1.58|2.97|1.57|0
1652843100000|2022-05-18 03:05:00|2.97|1.57|2.97|1.57|2.97|1.57|2.97|1.57|0
1652843110000|2022-05-18 03:05:10|2.98|1.58|2.98|1.58|2.98|1.58|2.98|1.58|0
1652843120000|2022-05-18 03:05:20|2.97|1.57|2.97|1.57|2.97|1.57|2.97|1.57|0
1652843130000|2022-05-18 03:05:30|2.98|1.58|2.98|1.58|2.98|1.58|2.98|1.58|0
1652843140000|2022-05-18 03:05:40|2.97|1.57|2.98|1.58|2.98|1.58|2.97|1.57|0
1652843150000|2022-05-18 03:05:50|2.97|1.57|2.97|1.57|2.97|1.57|2.97|1.57|0
1652843160000|2022-05-18 03:06:00|2.98|1.58|2.98|1.58|2.98|1.58|2.98|1.58|0
1652843170000|2022-05-18 03:06:10|2.97|1.57|2.97|1.57|2.97|1.57|2.97|1.57|0
1652843200000|2022-05-18 03:06:40|2.96|1.56|2.96|1.56|2.96|1.56|2.96|1.56|0
1652843210000|2022-05-18 03:06:50|2.95|1.55|2.95|1.55|2.95|1.55|2.95|1.55|0
1652843220000|2022-05-18 03:07:00|2.94|1.54|2.95|1.55|2.95|1.55|2.94|1.54|0
1652843230000|2022-05-18 03:07:10|2.96|1.56|2.96|1.56|2.96|1.56|2.96|1.56|0
1652843260000|2022-05-18 03:07:40|2.95|1.55|2.95|1.55|2.95|1.55|2.95|1.55|0
1652843270000|2022-05-18 03:07:50|2.96|1.56|2.96|1.56|2.96|1.56|2.96|1.56|0
1652843290000|2022-05-18 03:08:10|2.95|1.55|2.95|1.55|2.95|1.55|2.95|1.55|0
1652843300000|2022-05-18 03:08:20|2.96|1.56|2.96|1.56|2.96|1.56|2.96|1.56|0
1652843340000|2022-05-18 03:09:00|2.95|1.55|2.95|1.55|2.95|1.55|2.95|1.55|0
1652843360000|2022-05-18 03:09:20|2.96|1.56|2.96|1.56|2.96|1.56|2.96|1.56|0
1652843370000|2022-05-18 03:09:30|2.95|1.55|2.96|1.56|2.96|1.56|2.95|1.55|0
1652843380000|2022-05-18 03:09:40|2.95|1.55|2.96|1.56|2.96|1.56|2.95|1.55|0
1652843430000|2022-05-18 03:10:30|2.95|1.55|2.95|1.55|2.95|1.55|2.95|1.55|0
1652843450000|2022-05-18 03:10:50|2.96|1.56|2.96|1.56|2.96|1.56|2.96|1.56|0
1652843490000|2022-05-18 03:11:30|2.95|1.55|2.95|1.55|2.95|1.55|2.95|1.55|0
1652843500000|2022-05-18 03:11:40|2.94|1.54|2.95|1.55|2.95|1.55|2.94|1.54|0
1652843520000|2022-05-18 03:12:00|2.94|1.54|2.94|1.54|2.94|1.54|2.94|1.54|0
1652843550000|2022-05-18 03:12:30|2.93|1.53|2.93|1.53|2.93|1.53|2.93|1.53|0
1652843580000|2022-05-18 03:13:00|2.92|1.52|2.92|1.52|2.92|1.52|2.92|1.52|0
1652843590000|2022-05-18 03:13:10|2.9|1.5|2.89|1.49|2.9|1.5|2.89|1.49|0
1652843600000|2022-05-18 03:13:20|2.88|1.48|2.88|1.48|2.88|1.48|2.88|1.48|0
1652843610000|2022-05-18 03:13:30|2.89|1.49|2.87|1.47|2.89|1.49|2.87|1.47|0
1652843620000|2022-05-18 03:13:40|2.88|1.48|2.88|1.48|2.88|1.48|2.88|1.48|0
1652843630000|2022-05-18 03:13:50|2.87|1.47|2.88|1.48|2.88|1.48|2.87|1.47|0
1652843640000|2022-05-18 03:14:00|2.89|1.49|2.88|1.48|2.89|1.49|2.88|1.48|0
1652843650000|2022-05-18 03:14:10|2.87|1.47|2.87|1.47|2.87|1.47|2.87|1.47|0
1652843660000|2022-05-18 03:14:20|2.88|1.48|2.88|1.48|2.88|1.48|2.88|1.48|0
1652843690000|2022-05-18 03:14:50|2.89|1.49|2.89|1.49|2.89|1.49|2.89|1.49|0
1652843700000|2022-05-18 03:15:00|2.9|1.5|2.89|1.49|2.9|1.5|2.89|1.49|0
1652843720000|2022-05-18 03:15:20|2.9|1.5|2.9|1.5|2.9|1.5|2.9|1.5|0
1652843750000|2022-05-18 03:15:50|2.91|1.51|2.91|1.51|2.91|1.51|2.91|1.51|0
1652843760000|2022-05-18 03:16:00|2.9|1.5|2.9|1.5|2.9|1.5|2.9|1.5|0
1652843810000|2022-05-18 03:16:50|2.89|1.49|2.89|1.49|2.89|1.49|2.89|1.49|0
1652843850000|2022-05-18 03:17:30|2.88|1.48|2.89|1.49|2.89|1.49|2.88|1.48|0
1652843860000|2022-05-18 03:17:40|2.88|1.48|2.88|1.48|2.88|1.48|2.88|1.48|0
1652843900000|2022-05-18 03:18:20|2.87|1.47|2.87|1.47|2.87|1.47|2.87|1.47|0
1652843920000|2022-05-18 03:18:40|2.88|1.48|2.87|1.47|2.88|1.48|2.87|1.47|0
1652843940000|2022-05-18 03:19:00|2.88|1.48|2.88|1.48|2.88|1.48|2.88|1.48|0
1652843950000|2022-05-18 03:19:10|2.89|1.49|2.88|1.48|2.89|1.49|2.88|1.48|0
1652843990000|2022-05-18 03:19:50|2.87|1.47|2.88|1.48|2.88|1.48|2.87|1.47|0
1652844000000|2022-05-18 03:20:00|2.87|1.47|2.87|1.47|2.87|1.47|2.87|1.47|0
1652844010000|2022-05-18 03:20:10|2.86|1.46|2.86|1.46|2.86|1.46|2.86|1.46|0
1652844020000|2022-05-18 03:20:20|2.85|1.45|2.84|1.44|2.85|1.45|2.84|1.44|0
1652844030000|2022-05-18 03:20:30|2.83|1.43|2.83|1.43|2.83|1.43|2.83|1.43|0
1652844040000|2022-05-18 03:20:40|2.84|1.44|2.84|1.44|2.84|1.44|2.83|1.43|0
1652844050000|2022-05-18 03:20:50|2.83|1.43|2.84|1.44|2.84|1.44|2.83|1.43|0
1652844070000|2022-05-18 03:21:10|2.85|1.45|2.84|1.44|2.85|1.45|2.84|1.44|0
1652844080000|2022-05-18 03:21:20|2.85|1.45|2.85|1.45|2.85|1.45|2.85|1.45|0
1652844090000|2022-05-18 03:21:30|2.86|1.46|2.85|1.45|2.86|1.46|2.85|1.45|0
1652844100000|2022-05-18 03:21:40|2.84|1.44|2.84|1.44|2.84|1.44|2.84|1.44|0
1652844120000|2022-05-18 03:22:00|2.83|1.43|2.84|1.44|2.84|1.44|2.83|1.43|0
1652844130000|2022-05-18 03:22:10|2.85|1.45|2.85|1.45|2.85|1.45|2.85|1.45|0
1652844140000|2022-05-18 03:22:20|2.84|1.44|2.83|1.43|2.84|1.44|2.83|1.43|0
1652844150000|2022-05-18 03:22:30|2.84|1.44|2.83|1.43|2.84|1.44|2.83|1.43|0
1652844170000|2022-05-18 03:22:50|2.84|1.44|2.83|1.43|2.84|1.44|2.83|1.43|0
1652844180000|2022-05-18 03:23:00|2.84|1.44|2.84|1.44|2.84|1.44|2.84|1.44|0
1652844190000|2022-05-18 03:23:10|2.85|1.45|2.85|1.45|2.85|1.45|2.85|1.45|0
1652844230000|2022-05-18 03:23:50|2.84|1.44|2.85|1.45|2.85|1.45|2.84|1.44|0
1652844260000|2022-05-18 03:24:20|2.86|1.46|2.85|1.45|2.86|1.46|2.85|1.45|0
1652844270000|2022-05-18 03:24:30|2.86|1.46|2.86|1.46|2.86|1.46|2.86|1.46|0
1652844300000|2022-05-18 03:25:00|2.85|1.45|2.86|1.46|2.86|1.46|2.85|1.45|0
1652844310000|2022-05-18 03:25:10|2.85|1.45|2.85|1.45|2.85|1.45|2.85|1.45|0
1652844360000|2022-05-18 03:26:00|2.86|1.46|2.86|1.46|2.86|1.46|2.86|1.46|0
1652844370000|2022-05-18 03:26:10|2.85|1.45|2.85|1.45|2.85|1.45|2.85|1.45|0
1652844410000|2022-05-18 03:26:50|2.86|1.46|2.86|1.46|2.86|1.46|2.86|1.46|0
1652844420000|2022-05-18 03:27:00|2.85|1.45|2.84|1.44|2.85|1.45|2.84|1.44|0
1652844430000|2022-05-18 03:27:10|2.85|1.45|2.85|1.45|2.85|1.45|2.85|1.45|0
1652844530000|2022-05-18 03:28:50|2.86|1.46|2.86|1.46|2.86|1.46|2.86|1.46|0
1652844540000|2022-05-18 03:29:00|2.85|1.45|2.85|1.45|2.85|1.45|2.85|1.45|0
1652844560000|2022-05-18 03:29:20|2.86|1.46|2.86|1.46|2.86|1.46|2.86|1.46|0
1652844600000|2022-05-18 03:30:00|2.87|1.47|2.86|1.46|2.87|1.47|2.86|1.46|0
1652844610000|2022-05-18 03:30:10|2.87|1.47|2.87|1.47|2.87|1.47|2.87|1.47|0
1652844630000|2022-05-18 03:30:30|2.86|1.46|2.86|1.46|2.86|1.46|2.86|1.46|0
1652844640000|2022-05-18 03:30:40|2.87|1.47|2.87|1.47|2.87|1.47|2.87|1.47|0
1652844650000|2022-05-18 03:30:50|2.86|1.46|2.86|1.46|2.86|1.46|2.86|1.46|0
1652844670000|2022-05-18 03:31:10|2.87|1.47|2.85|1.45|2.87|1.47|2.85|1.45|0
1652844700000|2022-05-18 03:31:40|2.84|1.44|2.84|1.44|2.84|1.44|2.84|1.44|0
1652844720000|2022-05-18 03:32:00|2.85|1.45|2.85|1.45|2.85|1.45|2.85|1.45|0
1652844770000|2022-05-18 03:32:50|2.86|1.46|2.85|1.45|2.86|1.46|2.85|1.45|0
1652844810000|2022-05-18 03:33:30|2.84|1.44|2.84|1.44|2.84|1.44|2.84|1.44|0
1652844820000|2022-05-18 03:33:40|2.85|1.45|2.85|1.45|2.85|1.45|2.84|1.44|0
1652844860000|2022-05-18 03:34:20|2.84|1.44|2.84|1.44|2.84|1.44|2.84|1.44|0
1652844870000|2022-05-18 03:34:30|2.85|1.45|2.85|1.45|2.85|1.45|2.85|1.45|0
1652844890000|2022-05-18 03:34:50|2.84|1.44|2.84|1.44|2.84|1.44|2.84|1.44|0
1652844900000|2022-05-18 03:35:00|2.83|1.43|2.83|1.43|2.83|1.43|2.83|1.43|0
1652844980000|2022-05-18 03:36:20|2.84|1.44|2.84|1.44|2.84|1.44|2.84|1.44|0
1652844990000|2022-05-18 03:36:30|2.82|1.42|2.82|1.42|2.82|1.42|2.82|1.42|0
1652845020000|2022-05-18 03:37:00|2.78|1.38|2.75|1.35|2.78|1.38|2.75|1.35|0
1652845030000|2022-05-18 03:37:10|2.74|1.34|2.74|1.34|2.74|1.34|2.74|1.34|0
1652845040000|2022-05-18 03:37:20|2.73|1.33|2.73|1.33|2.73|1.33|2.73|1.33|0
1652845050000|2022-05-18 03:37:30|2.71|1.31|2.69|1.29|2.71|1.31|2.69|1.29|0
1652845060000|2022-05-18 03:37:40|2.64|1.24|2.63|1.23|2.64|1.24|2.63|1.23|0
1652845080000|2022-05-18 03:38:00|2.62|1.22|2.62|1.22|2.62|1.22|2.62|1.22|0
1652845090000|2022-05-18 03:38:10|2.61|1.21|2.59|1.19|2.61|1.21|2.59|1.19|0
1652845100000|2022-05-18 03:38:20|2.6|1.2|2.6|1.2|2.6|1.2|2.6|1.2|0
1652845110000|2022-05-18 03:38:30|2.59|1.19|2.59|1.19|2.59|1.19|2.59|1.19|0
1652845120000|2022-05-18 03:38:40|2.6|1.2|2.6|1.2|2.6|1.2|2.6|1.2|0
1652845140000|2022-05-18 03:39:00|2.61|1.21|2.62|1.22|2.62|1.22|2.61|1.21|0
1652845150000|2022-05-18 03:39:10|2.63|1.23|2.64|1.24|2.64|1.24|2.63|1.23|0
1652845160000|2022-05-18 03:39:20|2.65|1.25|2.65|1.25|2.65|1.25|2.65|1.25|0
1652845170000|2022-05-18 03:39:30|2.64|1.24|2.65|1.25|2.65|1.25|2.64|1.24|0
1652845210000|2022-05-18 03:40:10|2.64|1.24|2.64|1.24|2.64|1.24|2.64|1.24|0
1652845220000|2022-05-18 03:40:20|2.63|1.23|2.63|1.23|2.63|1.23|2.63|1.23|0
1652845230000|2022-05-18 03:40:30|2.62|1.22|2.62|1.22|2.62|1.22|2.62|1.22|0
1652845250000|2022-05-18 03:40:50|2.63|1.23|2.63|1.23|2.63|1.23|2.63|1.23|0
1652845260000|2022-05-18 03:41:00|2.64|1.24|2.65|1.25|2.65|1.25|2.64|1.24|0
1652845270000|2022-05-18 03:41:10|2.66|1.26|2.65|1.25|2.66|1.26|2.65|1.25|0
1652845290000|2022-05-18 03:41:30|2.63|1.23|2.63|1.23|2.63|1.23|2.63|1.23|0
1652845300000|2022-05-18 03:41:40|2.64|1.24|2.64|1.24|2.64|1.24|2.64|1.24|0
1652845310000|2022-05-18 03:41:50|2.63|1.23|2.62|1.22|2.63|1.23|2.62|1.22|0
1652845340000|2022-05-18 03:42:20|2.63|1.23|2.62|1.22|2.63|1.23|2.62|1.22|0
1652845350000|2022-05-18 03:42:30|2.63|1.23|2.64|1.24|2.64|1.24|2.63|1.23|0
1652845370000|2022-05-18 03:42:50|2.65|1.25|2.64|1.24|2.65|1.25|2.64|1.24|0
1652845380000|2022-05-18 03:43:00|2.65|1.25|2.65|1.25|2.65|1.25|2.65|1.25|0
1652845390000|2022-05-18 03:43:10|2.64|1.24|2.63|1.23|2.64|1.24|2.63|1.23|0
1652845400000|2022-05-18 03:43:20|2.64|1.24|2.64|1.24|2.64|1.24|2.64|1.24|0
1652845410000|2022-05-18 03:43:30|2.65|1.25|2.65|1.25|2.65|1.25|2.65|1.25|0
1652845420000|2022-05-18 03:43:40|2.64|1.24|2.65|1.25|2.65|1.25|2.64|1.24|0
1652845440000|2022-05-18 03:44:00|2.64|1.24|2.64|1.24|2.64|1.24|2.64|1.24|0
1652845460000|2022-05-18 03:44:20|2.65|1.25|2.65|1.25|2.65|1.25|2.65|1.25|0
1652845470000|2022-05-18 03:44:30|2.64|1.24|2.65|1.25|2.65|1.25|2.64|1.24|0
1652845480000|2022-05-18 03:44:40|2.64|1.24|2.64|1.24|2.64|1.24|2.63|1.23|0
1652845490000|2022-05-18 03:44:50|2.65|1.25|2.64|1.24|2.65|1.25|2.64|1.24|0
1652845500000|2022-05-18 03:45:00|2.65|1.25|2.63|1.23|2.65|1.25|2.63|1.23|0
1652845510000|2022-05-18 03:45:10|2.64|1.24|2.65|1.25|2.65|1.25|2.64|1.24|0
1652845520000|2022-05-18 03:45:20|2.64|1.24|2.65|1.25|2.65|1.25|2.64|1.24|0
1652845530000|2022-05-18 03:45:30|2.66|1.26|2.66|1.26|2.66|1.26|2.66|1.26|0
1652845560000|2022-05-18 03:46:00|2.67|1.27|2.67|1.27|2.67|1.27|2.67|1.27|0
1652845570000|2022-05-18 03:46:10|2.68|1.28|2.68|1.28|2.68|1.28|2.68|1.28|0
1652845580000|2022-05-18 03:46:20|2.69|1.29|2.69|1.29|2.69|1.29|2.69|1.29|0
1652845590000|2022-05-18 03:46:30|2.68|1.28|2.69|1.29|2.69|1.29|2.68|1.28|0
1652845600000|2022-05-18 03:46:40|2.7|1.3|2.69|1.29|2.71|1.31|2.69|1.29|0
1652845610000|2022-05-18 03:46:50|2.7|1.3|2.7|1.3|2.7|1.3|2.7|1.3|0
1652845620000|2022-05-18 03:47:00|2.71|1.31|2.7|1.3|2.71|1.31|2.7|1.3|0
1652845630000|2022-05-18 03:47:10|2.71|1.31|2.7|1.3|2.71|1.31|2.7|1.3|0
1652845640000|2022-05-18 03:47:20|2.71|1.31|2.7|1.3|2.71|1.31|2.7|1.3|0
1652845680000|2022-05-18 03:48:00|2.69|1.29|2.7|1.3|2.7|1.3|2.69|1.29|0
1652845690000|2022-05-18 03:48:10|2.69|1.29|2.68|1.28|2.69|1.29|2.68|1.28|0
1652845700000|2022-05-18 03:48:20|2.69|1.29|2.69|1.29|2.69|1.29|2.69|1.29|0
1652845710000|2022-05-18 03:48:30|2.68|1.28|2.68|1.28|2.68|1.28|2.68|1.28|0
1652845720000|2022-05-18 03:48:40|2.69|1.29|2.68|1.28|2.69|1.29|2.68|1.28|0
1652845730000|2022-05-18 03:48:50|2.69|1.29|2.69|1.29|2.69|1.29|2.69|1.29|0
1652845760000|2022-05-18 03:49:20|2.7|1.3|2.69|1.29|2.7|1.3|2.69|1.29|0
1652845790000|2022-05-18 03:49:50|2.7|1.3|2.7|1.3|2.7|1.3|2.7|1.3|0
1652845810000|2022-05-18 03:50:10|2.69|1.29|2.69|1.29|2.69|1.29|2.69|1.29|0
1652845820000|2022-05-18 03:50:20|2.7|1.3|2.7|1.3|2.7|1.3|2.7|1.3|0
1652845850000|2022-05-18 03:50:50|2.69|1.29|2.69|1.29|2.69|1.29|2.69|1.29|0
1652845860000|2022-05-18 03:51:00|2.68|1.28|2.69|1.29|2.69|1.29|2.68|1.28|0
1652845870000|2022-05-18 03:51:10|2.68|1.28|2.7|1.3|2.7|1.3|2.68|1.28|0
1652845880000|2022-05-18 03:51:20|2.69|1.29|2.69|1.29|2.69|1.29|2.69|1.29|0
1652845900000|2022-05-18 03:51:40|2.68|1.28|2.67|1.27|2.69|1.29|2.67|1.27|0
1652845910000|2022-05-18 03:51:50|2.68|1.28|2.68|1.28|2.68|1.28|2.68|1.28|0
1652845930000|2022-05-18 03:52:10|2.67|1.27|2.67|1.27|2.67|1.27|2.67|1.27|0
1652845940000|2022-05-18 03:52:20|2.68|1.28|2.68|1.28|2.68|1.28|2.68|1.28|0
1652846000000|2022-05-18 03:53:20|2.69|1.29|2.7|1.3|2.7|1.3|2.69|1.29|0
1652846020000|2022-05-18 03:53:40|2.69|1.29|2.69|1.29|2.69|1.29|2.68|1.28|0
1652846070000|2022-05-18 03:54:30|2.7|1.3|2.7|1.3|2.7|1.3|2.7|1.3|0
1652846080000|2022-05-18 03:54:40|2.71|1.31|2.71|1.31|2.71|1.31|2.71|1.31|0
1652846120000|2022-05-18 03:55:20|2.7|1.3|2.7|1.3|2.7|1.3|2.7|1.3|0
1652846190000|2022-05-18 03:56:30|2.71|1.31|2.72|1.32|2.72|1.32|2.71|1.31|0
1652846210000|2022-05-18 03:56:50|2.73|1.33|2.73|1.33|2.73|1.33|2.73|1.33|0
1652846220000|2022-05-18 03:57:00|2.72|1.32|2.74|1.34|2.74|1.34|2.72|1.32|0
1652846240000|2022-05-18 03:57:20|2.73|1.33|2.72|1.32|2.73|1.33|2.72|1.32|0
1652846250000|2022-05-18 03:57:30|2.73|1.33|2.73|1.33|2.73|1.33|2.73|1.33|0
1652846270000|2022-05-18 03:57:50|2.72|1.32|2.72|1.32|2.72|1.32|2.72|1.32|0
1652846280000|2022-05-18 03:58:00|2.73|1.33|2.73|1.33|2.73|1.33|2.73|1.33|0
1652846290000|2022-05-18 03:58:10|2.72|1.32|2.73|1.33|2.73|1.33|2.72|1.32|0
1652846300000|2022-05-18 03:58:20|2.72|1.32|2.73|1.33|2.73|1.33|2.72|1.32|0
1652846330000|2022-05-18 03:58:50|2.74|1.34|2.74|1.34|2.74|1.34|2.74|1.34|0
1652846340000|2022-05-18 03:59:00|2.73|1.33|2.73|1.33|2.73|1.33|2.73|1.33|0
1652846350000|2022-05-18 03:59:10|2.74|1.34|2.73|1.33|2.74|1.34|2.73|1.33|0
1652846360000|2022-05-18 03:59:20|2.74|1.34|2.74|1.34|2.74|1.34|2.74|1.34|0
1652846370000|2022-05-18 03:59:30|2.75|1.35|2.75|1.35|2.75|1.35|2.75|1.35|0
1652846380000|2022-05-18 03:59:40|2.74|1.34|2.74|1.34|2.74|1.34|2.74|1.34|0
1652846390000|2022-05-18 03:59:50|2.73|1.33|2.73|1.33|2.73|1.33|2.73|1.33|0
1652846400000|2022-05-18 04:00:00|2.74|1.34|2.74|1.34|2.74|1.34|2.73|1.33|0
1652846410000|2022-05-18 04:00:10|2.75|1.35|2.75|1.35|2.75|1.35|2.75|1.35|0
1652846420000|2022-05-18 04:00:20|2.74|1.34|2.74|1.34|2.75|1.35|2.74|1.34|0
1652846430000|2022-05-18 04:00:30|2.75|1.35|2.75|1.35|2.75|1.35|2.75|1.35|0
1652846440000|2022-05-18 04:00:40|2.77|1.37|2.76|1.36|2.77|1.37|2.76|1.36|0
1652846460000|2022-05-18 04:01:00|2.77|1.37|2.77|1.37|2.77|1.37|2.77|1.37|0
1652846470000|2022-05-18 04:01:10|2.76|1.36|2.77|1.37|2.77|1.37|2.76|1.36|0
1652846530000|2022-05-18 04:02:10|2.78|1.38|2.79|1.39|2.8|1.4|2.78|1.38|0
1652846540000|2022-05-18 04:02:20|2.8|1.4|2.8|1.4|2.8|1.4|2.8|1.4|0
1652846560000|2022-05-18 04:02:40|2.81|1.41|2.81|1.41|2.81|1.41|2.8|1.4|0
1652846600000|2022-05-18 04:03:20|2.8|1.4|2.8|1.4|2.81|1.41|2.8|1.4|0
1652846610000|2022-05-18 04:03:30|2.81|1.41|2.81|1.41|2.81|1.41|2.81|1.41|0
1652846620000|2022-05-18 04:03:40|2.82|1.42|2.82|1.42|2.82|1.42|2.82|1.42|0
1652846630000|2022-05-18 04:03:50|2.83|1.43|2.82|1.42|2.83|1.43|2.81|1.41|0
1652846650000|2022-05-18 04:04:10|2.81|1.41|2.81|1.41|2.81|1.41|2.81|1.41|0
1652846690000|2022-05-18 04:04:50|2.82|1.42|2.81|1.41|2.83|1.43|2.81|1.41|0
1652846700000|2022-05-18 04:05:00|2.82|1.42|2.82|1.42|2.82|1.42|2.82|1.42|0
1652846710000|2022-05-18 04:05:10|2.81|1.41|2.82|1.42|2.82|1.42|2.81|1.41|0
1652846720000|2022-05-18 04:05:20|2.83|1.43|2.83|1.43|2.83|1.43|2.83|1.43|0
1652846750000|2022-05-18 04:05:50|2.81|1.41|2.81|1.41|2.81|1.41|2.81|1.41|0
1652846790000|2022-05-18 04:06:30|2.8|1.4|2.8|1.4|2.8|1.4|2.8|1.4|0
1652846800000|2022-05-18 04:06:40|2.81|1.41|2.8|1.4|2.81|1.41|2.8|1.4|0
1652846820000|2022-05-18 04:07:00|2.81|1.41|2.81|1.41|2.81|1.41|2.81|1.41|0
1652846850000|2022-05-18 04:07:30|2.8|1.4|2.8|1.4|2.8|1.4|2.8|1.4|0
1652846870000|2022-05-18 04:07:50|2.81|1.41|2.81|1.41|2.81|1.41|2.81|1.41|0
1652846900000|2022-05-18 04:08:20|2.82|1.42|2.82|1.42|2.82|1.42|2.82|1.42|0
1652846940000|2022-05-18 04:09:00|2.83|1.43|2.83|1.43|2.83|1.43|2.82|1.42|0
1652846950000|2022-05-18 04:09:10|2.82|1.42|2.82|1.42|2.82|1.42|2.82|1.42|0
1652846960000|2022-05-18 04:09:20|2.81|1.41|2.81|1.41|2.81|1.41|2.81|1.41|0
1652846970000|2022-05-18 04:09:30|2.82|1.42|2.82|1.42|2.82|1.42|2.82|1.42|0
1652846990000|2022-05-18 04:09:50|2.81|1.41|2.81|1.41|2.81|1.41|2.81|1.41|0
1652847010000|2022-05-18 04:10:10|2.8|1.4|2.8|1.4|2.8|1.4|2.8|1.4|0
1652847030000|2022-05-18 04:10:30|2.81|1.41|2.8|1.4|2.81|1.41|2.8|1.4|0
1652847040000|2022-05-18 04:10:40|2.81|1.41|2.81|1.41|2.81|1.41|2.8|1.4|0
1652847070000|2022-05-18 04:11:10|2.8|1.4|2.8|1.4|2.8|1.4|2.8|1.4|0
1652847090000|2022-05-18 04:11:30|2.79|1.39|2.8|1.4|2.8|1.4|2.79|1.39|0
1652847100000|2022-05-18 04:11:40|2.81|1.41|2.81|1.41|2.81|1.41|2.81|1.41|0
1652847110000|2022-05-18 04:11:50|2.8|1.4|2.8|1.4|2.8|1.4|2.8|1.4|0
1652847120000|2022-05-18 04:12:00|2.81|1.41|2.8|1.4|2.81|1.41|2.8|1.4|0
1652847160000|2022-05-18 04:12:40|2.81|1.41|2.81|1.41|2.81|1.41|2.81|1.41|0
1652847170000|2022-05-18 04:12:50|2.8|1.4|2.8|1.4|2.8|1.4|2.8|1.4|0
1652847180000|2022-05-18 04:13:00|2.81|1.41|2.81|1.41|2.81|1.41|2.81|1.41|0
1652847210000|2022-05-18 04:13:30|2.8|1.4|2.8|1.4|2.8|1.4|2.8|1.4|0
1652847250000|2022-05-18 04:14:10|2.81|1.41|2.81|1.41|2.81|1.41|2.81|1.41|0
1652847260000|2022-05-18 04:14:20|2.79|1.39|2.79|1.39|2.79|1.39|2.79|1.39|0
1652847290000|2022-05-18 04:14:50|2.8|1.4|2.79|1.39|2.8|1.4|2.79|1.39|0
1652847300000|2022-05-18 04:15:00|2.8|1.4|2.8|1.4|2.8|1.4|2.8|1.4|0
1652847360000|2022-05-18 04:16:00|2.79|1.39|2.79|1.39|2.79|1.39|2.79|1.39|0
1652847370000|2022-05-18 04:16:10|2.8|1.4|2.8|1.4|2.8|1.4|2.8|1.4|0
1652847380000|2022-05-18 04:16:20|2.79|1.39|2.79|1.39|2.8|1.4|2.79|1.39|0
1652847450000|2022-05-18 04:17:30|2.78|1.38|2.77|1.37|2.78|1.38|2.77|1.37|0
1652847470000|2022-05-18 04:17:50|2.78|1.38|2.78|1.38|2.78|1.38|2.78|1.38|0
1652847480000|2022-05-18 04:18:00|2.77|1.37|2.78|1.38|2.78|1.38|2.77|1.37|0
1652847500000|2022-05-18 04:18:20|2.77|1.37|2.77|1.37|2.77|1.37|2.77|1.37|0
1652847510000|2022-05-18 04:18:30|2.78|1.38|2.78|1.38|2.78|1.38|2.78|1.38|0
1652847520000|2022-05-18 04:18:40|2.77|1.37|2.77|1.37|2.77|1.37|2.77|1.37|0
1652847530000|2022-05-18 04:18:50|2.78|1.38|2.78|1.38|2.78|1.38|2.78|1.38|0
1652847540000|2022-05-18 04:19:00|2.79|1.39|2.78|1.38|2.79|1.39|2.78|1.38|0
1652847550000|2022-05-18 04:19:10|2.77|1.37|2.77|1.37|2.77|1.37|2.77|1.37|0
1652847560000|2022-05-18 04:19:20|2.78|1.38|2.78|1.38|2.78|1.38|2.78|1.38|0
1652847600000|2022-05-18 04:20:00|2.79|1.39|2.79|1.39|2.79|1.39|2.79|1.39|0
1652847630000|2022-05-18 04:20:30|2.8|1.4|2.81|1.41|2.81|1.41|2.8|1.4|0
1652847650000|2022-05-18 04:20:50|2.8|1.4|2.8|1.4|2.8|1.4|2.8|1.4|0
1652847670000|2022-05-18 04:21:10|2.81|1.41|2.8|1.4|2.81|1.41|2.8|1.4|0
1652847680000|2022-05-18 04:21:20|2.81|1.41|2.81|1.41|2.81|1.41|2.81|1.41|0
1652847700000|2022-05-18 04:21:40|2.82|1.42|2.83|1.43|2.83|1.43|2.82|1.42|0
1652847710000|2022-05-18 04:21:50|2.85|1.45|2.85|1.45|2.85|1.45|2.85|1.45|0
1652847720000|2022-05-18 04:22:00|2.84|1.44|2.83|1.43|2.84|1.44|2.83|1.43|0
1652847740000|2022-05-18 04:22:20|2.84|1.44|2.82|1.42|2.84|1.44|2.82|1.42|0
1652847750000|2022-05-18 04:22:30|2.83|1.43|2.82|1.42|2.83|1.43|2.82|1.42|0
1652847760000|2022-05-18 04:22:40|2.83|1.43|2.83|1.43|2.83|1.43|2.83|1.43|0
1652847780000|2022-05-18 04:23:00|2.84|1.44|2.84|1.44|2.84|1.44|2.83|1.43|0
1652847790000|2022-05-18 04:23:10|2.83|1.43|2.83|1.43|2.83|1.43|2.83|1.43|0
1652847800000|2022-05-18 04:23:20|2.84|1.44|2.83|1.43|2.84|1.44|2.83|1.43|0
1652847810000|2022-05-18 04:23:30|2.84|1.44|2.84|1.44|2.84|1.44|2.84|1.44|0
1652847830000|2022-05-18 04:23:50|2.85|1.45|2.85|1.45|2.85|1.45|2.85|1.45|0
1652847880000|2022-05-18 04:24:40|2.84|1.44|2.84|1.44|2.84|1.44|2.84|1.44|0
1652847900000|2022-05-18 04:25:00|2.83|1.43|2.82|1.42|2.83|1.43|2.82|1.42|0
1652847910000|2022-05-18 04:25:10|2.83|1.43|2.83|1.43|2.83|1.43|2.83|1.43|0
1652847930000|2022-05-18 04:25:30|2.84|1.44|2.84|1.44|2.84|1.44|2.84|1.44|0
1652847970000|2022-05-18 04:26:10|2.83|1.43|2.83|1.43|2.83|1.43|2.83|1.43|0
1652848000000|2022-05-18 04:26:40|2.82|1.42|2.83|1.43|2.83|1.43|2.82|1.42|0
1652848010000|2022-05-18 04:26:50|2.82|1.42|2.82|1.42|2.82|1.42|2.82|1.42|0
1652848040000|2022-05-18 04:27:20|2.83|1.43|2.82|1.42|2.83|1.43|2.82|1.42|0
1652848100000|2022-05-18 04:28:20|2.81|1.41|2.8|1.4|2.81|1.41|2.8|1.4|0
1652848120000|2022-05-18 04:28:40|2.81|1.41|2.8|1.4|2.81|1.41|2.8|1.4|0
1652848170000|2022-05-18 04:29:30|2.79|1.39|2.79|1.39|2.79|1.39|2.79|1.39|0
1652848180000|2022-05-18 04:29:40|2.78|1.38|2.78|1.38|2.78|1.38|2.78|1.38|0
1652848190000|2022-05-18 04:29:50|2.79|1.39|2.79|1.39|2.79|1.39|2.78|1.38|0
1652848200000|2022-05-18 04:30:00|2.8|1.4|2.78|1.38|2.8|1.4|2.78|1.38|0
1652848210000|2022-05-18 04:30:10|2.79|1.39|2.77|1.37|2.79|1.39|2.77|1.37|0
1652848230000|2022-05-18 04:30:30|2.78|1.38|2.77|1.37|2.78|1.38|2.77|1.37|0
1652848250000|2022-05-18 04:30:50|2.76|1.36|2.75|1.35|2.76|1.36|2.75|1.35|0
1652848260000|2022-05-18 04:31:00|2.74|1.34|2.75|1.35|2.75|1.35|2.74|1.34|0
1652848270000|2022-05-18 04:31:10|2.76|1.36|2.76|1.36|2.76|1.36|2.76|1.36|0
1652848280000|2022-05-18 04:31:20|2.75|1.35|2.76|1.36|2.76|1.36|2.75|1.35|0
1652848290000|2022-05-18 04:31:30|2.75|1.35|2.76|1.36|2.76|1.36|2.75|1.35|0
1652848310000|2022-05-18 04:31:50|2.77|1.37|2.77|1.37|2.77|1.37|2.77|1.37|0
1652848320000|2022-05-18 04:32:00|2.76|1.36|2.76|1.36|2.76|1.36|2.76|1.36|0
1652848350000|2022-05-18 04:32:30|2.75|1.35|2.74|1.34|2.75|1.35|2.74|1.34|0
1652848360000|2022-05-18 04:32:40|2.73|1.33|2.73|1.33|2.73|1.33|2.73|1.33|0
1652848370000|2022-05-18 04:32:50|2.74|1.34|2.74|1.34|2.74|1.34|2.74|1.34|0
1652848390000|2022-05-18 04:33:10|2.73|1.33|2.74|1.34|2.74|1.34|2.73|1.33|0
1652848420000|2022-05-18 04:33:40|2.75|1.35|2.75|1.35|2.75|1.35|2.75|1.35|0
1652848430000|2022-05-18 04:33:50|2.74|1.34|2.74|1.34|2.74|1.34|2.74|1.34|0
1652848440000|2022-05-18 04:34:00|2.75|1.35|2.75|1.35|2.76|1.36|2.75|1.35|0
1652848450000|2022-05-18 04:34:10|2.76|1.36|2.76|1.36|2.76|1.36|2.76|1.36|0
1652848470000|2022-05-18 04:34:30|2.74|1.34|2.74|1.34|2.74|1.34|2.74|1.34|0
1652848480000|2022-05-18 04:34:40|2.75|1.35|2.74|1.34|2.75|1.35|2.74|1.34|0
1652848490000|2022-05-18 04:34:50|2.75|1.35|2.75|1.35|2.75|1.35|2.74|1.34|0
1652848510000|2022-05-18 04:35:10|2.74|1.34|2.75|1.35|2.75|1.35|2.74|1.34|0
1652848530000|2022-05-18 04:35:30|2.76|1.36|2.76|1.36|2.76|1.36|2.76|1.36|0
1652848540000|2022-05-18 04:35:40|2.75|1.35|2.76|1.36|2.76|1.36|2.75|1.35|0
1652848550000|2022-05-18 04:35:50|2.75|1.35|2.74|1.34|2.75|1.35|2.74|1.34|0
1652848590000|2022-05-18 04:36:30|2.73|1.33|2.73|1.33|2.73|1.33|2.73|1.33|0
1652848600000|2022-05-18 04:36:40|2.74|1.34|2.74|1.34|2.74|1.34|2.74|1.34|0
1652848610000|2022-05-18 04:36:50|2.75|1.35|2.75|1.35|2.75|1.35|2.75|1.35|0
1652848620000|2022-05-18 04:37:00|2.74|1.34|2.74|1.34|2.75|1.35|2.74|1.34|0
1652848650000|2022-05-18 04:37:30|2.73|1.33|2.73|1.33|2.73|1.33|2.73|1.33|0
1652848660000|2022-05-18 04:37:40|2.74|1.34|2.74|1.34|2.74|1.34|2.74|1.34|0
1652848670000|2022-05-18 04:37:50|2.73|1.33|2.73|1.33|2.73|1.33|2.73|1.33|0
1652848700000|2022-05-18 04:38:20|2.72|1.32|2.72|1.32|2.72|1.32|2.72|1.32|0
1652848710000|2022-05-18 04:38:30|2.73|1.33|2.73|1.33|2.73|1.33|2.73|1.33|0
1652848720000|2022-05-18 04:38:40|2.74|1.34|2.74|1.34|2.74|1.34|2.74|1.34|0
1652848730000|2022-05-18 04:38:50|2.75|1.35|2.75|1.35|2.75|1.35|2.75|1.35|0
1652848750000|2022-05-18 04:39:10|2.74|1.34|2.74|1.34|2.74|1.34|2.73|1.33|0
1652848760000|2022-05-18 04:39:20|2.73|1.33|2.73|1.33|2.73|1.33|2.73|1.33|0
1652848770000|2022-05-18 04:39:30|2.74|1.34|2.74|1.34|2.74|1.34|2.73|1.33|0
1652848780000|2022-05-18 04:39:40|2.72|1.32|2.72|1.32|2.73|1.33|2.72|1.32|0
1652848800000|2022-05-18 04:40:00|2.73|1.33|2.74|1.34|2.74|1.34|2.73|1.33|0
1652848820000|2022-05-18 04:40:20|2.75|1.35|2.74|1.34|2.75|1.35|2.74|1.34|0
1652848840000|2022-05-18 04:40:40|2.73|1.33|2.73|1.33|2.73|1.33|2.73|1.33|0
1652848850000|2022-05-18 04:40:50|2.74|1.34|2.74|1.34|2.74|1.34|2.74|1.34|0
1652848860000|2022-05-18 04:41:00|2.75|1.35|2.74|1.34|2.75|1.35|2.74|1.34|0
1652848870000|2022-05-18 04:41:10|2.75|1.35|2.75|1.35|2.75|1.35|2.74|1.34|0
1652848880000|2022-05-18 04:41:20|2.74|1.34|2.74|1.34|2.74|1.34|2.74|1.34|0
1652848890000|2022-05-18 04:41:30|2.73|1.33|2.73|1.33|2.73|1.33|2.73|1.33|0
1652848900000|2022-05-18 04:41:40|2.74|1.34|2.73|1.33|2.74|1.34|2.73|1.33|0
1652848920000|2022-05-18 04:42:00|2.72|1.32|2.73|1.33|2.73|1.33|2.72|1.32|0
1652848930000|2022-05-18 04:42:10|2.74|1.34|2.73|1.33|2.74|1.34|2.73|1.33|0
1652848940000|2022-05-18 04:42:20|2.74|1.34|2.74|1.34|2.74|1.34|2.74|1.34|0
1652848950000|2022-05-18 04:42:30|2.73|1.33|2.73|1.33|2.73|1.33|2.73|1.33|0
1652848980000|2022-05-18 04:43:00|2.72|1.32|2.72|1.32|2.72|1.32|2.72|1.32|0
1652848990000|2022-05-18 04:43:10|2.73|1.33|2.73|1.33|2.73|1.33|2.73|1.33|0
1652849010000|2022-05-18 04:43:30|2.74|1.34|2.74|1.34|2.74|1.34|2.74|1.34|0
1652849030000|2022-05-18 04:43:50|2.73|1.33|2.74|1.34|2.74|1.34|2.73|1.33|0
1652849040000|2022-05-18 04:44:00|2.73|1.33|2.73|1.33|2.73|1.33|2.73|1.33|0
1652849070000|2022-05-18 04:44:30|2.72|1.32|2.73|1.33|2.73|1.33|2.72|1.32|0
1652849080000|2022-05-18 04:44:40|2.72|1.32|2.72|1.32|2.72|1.32|2.72|1.32|0
1652849090000|2022-05-18 04:44:50|2.73|1.33|2.73|1.33|2.73|1.33|2.72|1.32|0
1652849110000|2022-05-18 04:45:10|2.72|1.32|2.71|1.31|2.72|1.32|2.7|1.3|0
1652849120000|2022-05-18 04:45:20|2.7|1.3|2.71|1.31|2.71|1.31|2.7|1.3|0
1652849130000|2022-05-18 04:45:30|2.72|1.32|2.71|1.31|2.72|1.32|2.71|1.31|0
1652849160000|2022-05-18 04:46:00|2.7|1.3|2.7|1.3|2.7|1.3|2.7|1.3|0
1652849170000|2022-05-18 04:46:10|2.69|1.29|2.7|1.3|2.7|1.3|2.69|1.29|0
1652849190000|2022-05-18 04:46:30|2.69|1.29|2.69|1.29|2.7|1.3|2.69|1.29|0
1652849200000|2022-05-18 04:46:40|2.68|1.28|2.68|1.28|2.68|1.28|2.68|1.28|0
1652849220000|2022-05-18 04:47:00|2.69|1.29|2.69|1.29|2.69|1.29|2.69|1.29|0
1652849230000|2022-05-18 04:47:10|2.7|1.3|2.7|1.3|2.7|1.3|2.7|1.3|0
1652849280000|2022-05-18 04:48:00|2.69|1.29|2.68|1.28|2.69|1.29|2.68|1.28|0
1652849290000|2022-05-18 04:48:10|2.69|1.29|2.69|1.29|2.69|1.29|2.68|1.28|0
1652849300000|2022-05-18 04:48:20|2.68|1.28|2.69|1.29|2.69|1.29|2.68|1.28|0
1652849310000|2022-05-18 04:48:30|2.7|1.3|2.7|1.3|2.7|1.3|2.7|1.3|0
1652849340000|2022-05-18 04:49:00|2.69|1.29|2.69|1.29|2.7|1.3|2.69|1.29|0
1652849350000|2022-05-18 04:49:10|2.7|1.3|2.7|1.3|2.7|1.3|2.7|1.3|0
1652849360000|2022-05-18 04:49:20|2.69|1.29|2.69|1.29|2.69|1.29|2.69|1.29|0
1652849420000|2022-05-18 04:50:20|2.68|1.28|2.68|1.28|2.68|1.28|2.68|1.28|0
1652849460000|2022-05-18 04:51:00|2.69|1.29|2.69|1.29|2.69|1.29|2.69|1.29|0
1652849470000|2022-05-18 04:51:10|2.7|1.3|2.71|1.31|2.71|1.31|2.7|1.3|0
1652849480000|2022-05-18 04:51:20|2.72|1.32|2.71|1.31|2.72|1.32|2.71|1.31|0
1652849490000|2022-05-18 04:51:30|2.72|1.32|2.71|1.31|2.72|1.32|2.71|1.31|0
1652849500000|2022-05-18 04:51:40|2.7|1.3|2.7|1.3|2.7|1.3|2.7|1.3|0
1652849510000|2022-05-18 04:51:50|2.71|1.31|2.7|1.3|2.71|1.31|2.7|1.3|0
1652849560000|2022-05-18 04:52:40|2.69|1.29|2.69|1.29|2.69|1.29|2.69|1.29|0
1652849580000|2022-05-18 04:53:00|2.7|1.3|2.7|1.3|2.7|1.3|2.7|1.3|0
1652849600000|2022-05-18 04:53:20|2.71|1.31|2.71|1.31|2.71|1.31|2.71|1.31|0
1652849690000|2022-05-18 04:54:50|2.72|1.32|2.72|1.32|2.72|1.32|2.72|1.32|0
1652849700000|2022-05-18 04:55:00|2.71|1.31|2.71|1.31|2.71|1.31|2.71|1.31|0
1652849710000|2022-05-18 04:55:10|2.72|1.32|2.72|1.32|2.72|1.32|2.72|1.32|0
1652849720000|2022-05-18 04:55:20|2.73|1.33|2.72|1.32|2.73|1.33|2.72|1.32|0
1652849730000|2022-05-18 04:55:30|2.73|1.33|2.73|1.33|2.73|1.33|2.73|1.33|0
1652849930000|2022-05-18 04:58:50|2.72|1.32|2.7|1.3|2.72|1.32|2.7|1.3|0
1652849940000|2022-05-18 04:59:00|2.71|1.31|2.71|1.31|2.71|1.31|2.71|1.31|0
1652849970000|2022-05-18 04:59:30|2.7|1.3|2.71|1.31|2.71|1.31|2.7|1.3|0
1652849980000|2022-05-18 04:59:40|2.72|1.32|2.72|1.32|2.72|1.32|2.72|1.32|0
1652849990000|2022-05-18 04:59:50|2.71|1.31|2.71|1.31|2.71|1.31|2.71|1.31|0
1652850010000|2022-05-18 05:00:10|2.72|1.32|2.72|1.32|2.72|1.32|2.72|1.32|0
1652850020000|2022-05-18 05:00:20|2.71|1.31|2.71|1.31|2.71|1.31|2.71|1.31|0
1652850060000|2022-05-18 05:01:00|2.72|1.32|2.72|1.32|2.72|1.32|2.72|1.32|0
1652850070000|2022-05-18 05:01:10|2.73|1.33|2.72|1.32|2.73|1.33|2.72|1.32|0
1652850080000|2022-05-18 05:01:20|2.73|1.33|2.73|1.33|2.73|1.33|2.73|1.33|0
1652850100000|2022-05-18 05:01:40|2.72|1.32|2.73|1.33|2.73|1.33|2.72|1.32|0
1652850130000|2022-05-18 05:02:10|2.72|1.32|2.73|1.33|2.73|1.33|2.72|1.32|0
1652850140000|2022-05-18 05:02:20|2.72|1.32|2.72|1.32|2.72|1.32|2.72|1.32|0
1652850150000|2022-05-18 05:02:30|2.73|1.33|2.73|1.33|2.73|1.33|2.73|1.33|0
1652850170000|2022-05-18 05:02:50|2.74|1.34|2.75|1.35|2.75|1.35|2.74|1.34|0
1652850180000|2022-05-18 05:03:00|2.76|1.36|2.75|1.35|2.76|1.36|2.75|1.35|0
1652850200000|2022-05-18 05:03:20|2.74|1.34|2.73|1.33|2.74|1.34|2.72|1.32|0
1652850220000|2022-05-18 05:03:40|2.75|1.35|2.77|1.37|2.77|1.37|2.75|1.35|0
1652850230000|2022-05-18 05:03:50|2.76|1.36|2.76|1.36|2.76|1.36|2.76|1.36|0
1652850240000|2022-05-18 05:04:00|2.77|1.37|2.77|1.37|2.77|1.37|2.77|1.37|0
1652850250000|2022-05-18 05:04:10|2.76|1.36|2.76|1.36|2.76|1.36|2.76|1.36|0
1652850260000|2022-05-18 05:04:20|2.77|1.37|2.76|1.36|2.77|1.37|2.76|1.36|0
1652850270000|2022-05-18 05:04:30|2.77|1.37|2.76|1.36|2.77|1.37|2.76|1.36|0
1652850280000|2022-05-18 05:04:40|2.75|1.35|2.76|1.36|2.76|1.36|2.75|1.35|0
1652850300000|2022-05-18 05:05:00|2.77|1.37|2.76|1.36|2.77|1.37|2.76|1.36|0
1652850310000|2022-05-18 05:05:10|2.77|1.37|2.78|1.38|2.78|1.38|2.77|1.37|0
1652850330000|2022-05-18 05:05:30|2.79|1.39|2.78|1.38|2.79|1.39|2.78|1.38|0
1652850360000|2022-05-18 05:06:00|2.79|1.39|2.79|1.39|2.79|1.39|2.79|1.39|0
1652850370000|2022-05-18 05:06:10|2.8|1.4|2.79|1.39|2.8|1.4|2.79|1.39|0
1652850380000|2022-05-18 05:06:20|2.8|1.4|2.79|1.39|2.8|1.4|2.79|1.39|0
1652850400000|2022-05-18 05:06:40|2.78|1.38|2.79|1.39|2.79|1.39|2.78|1.38|0
1652850420000|2022-05-18 05:07:00|2.81|1.41|2.83|1.43|2.83|1.43|2.81|1.41|0
1652850440000|2022-05-18 05:07:20|2.82|1.42|2.83|1.43|2.83|1.43|2.82|1.42|0
1652850450000|2022-05-18 05:07:30|2.82|1.42|2.84|1.44|2.84|1.44|2.82|1.42|0
1652850460000|2022-05-18 05:07:40|2.83|1.43|2.83|1.43|2.83|1.43|2.83|1.43|0
1652850470000|2022-05-18 05:07:50|2.82|1.42|2.81|1.41|2.82|1.42|2.81|1.41|0
1652850480000|2022-05-18 05:08:00|2.83|1.43|2.82|1.42|2.83|1.43|2.82|1.42|0
1652850490000|2022-05-18 05:08:10|2.81|1.41|2.8|1.4|2.81|1.41|2.8|1.4|0
1652850510000|2022-05-18 05:08:30|2.78|1.38|2.78|1.38|2.78|1.38|2.78|1.38|0
1652850520000|2022-05-18 05:08:40|2.79|1.39|2.79|1.39|2.79|1.39|2.79|1.39|0
1652850530000|2022-05-18 05:08:50|2.8|1.4|2.8|1.4|2.8|1.4|2.8|1.4|0
1652850540000|2022-05-18 05:09:00|2.79|1.39|2.78|1.38|2.8|1.4|2.78|1.38|0
1652850550000|2022-05-18 05:09:10|2.79|1.39|2.78|1.38|2.79|1.39|2.78|1.38|0
1652850560000|2022-05-18 05:09:20|2.79|1.39|2.79|1.39|2.8|1.4|2.79|1.39|0
1652850580000|2022-05-18 05:09:40|2.8|1.4|2.8|1.4|2.8|1.4|2.8|1.4|0
1652850590000|2022-05-18 05:09:50|2.79|1.39|2.79|1.39|2.79|1.39|2.79|1.39|0
1652850600000|2022-05-18 05:10:00|2.8|1.4|2.8|1.4|2.81|1.41|2.8|1.4|0
1652850610000|2022-05-18 05:10:10|2.81|1.41|2.8|1.4|2.81|1.41|2.8|1.4|0
1652850620000|2022-05-18 05:10:20|2.81|1.41|2.82|1.42|2.82|1.42|2.81|1.41|0
1652850630000|2022-05-18 05:10:30|2.81|1.41|2.8|1.4|2.81|1.41|2.8|1.4|0
1652850650000|2022-05-18 05:10:50|2.81|1.41|2.81|1.41|2.81|1.41|2.81|1.41|0
1652850660000|2022-05-18 05:11:00|2.8|1.4|2.8|1.4|2.8|1.4|2.8|1.4|0
1652850670000|2022-05-18 05:11:10|2.78|1.38|2.78|1.38|2.78|1.38|2.78|1.38|0
1652850720000|2022-05-18 05:12:00|2.79|1.39|2.79|1.39|2.79|1.39|2.79|1.39|0
1652850740000|2022-05-18 05:12:20|2.8|1.4|2.79|1.39|2.8|1.4|2.79|1.39|0
1652850750000|2022-05-18 05:12:30|2.78|1.38|2.79|1.39|2.79|1.39|2.78|1.38|0
1652850760000|2022-05-18 05:12:40|2.8|1.4|2.8|1.4|2.8|1.4|2.8|1.4|0
1652850770000|2022-05-18 05:12:50|2.79|1.39|2.79|1.39|2.79|1.39|2.79|1.39|0
1652850780000|2022-05-18 05:13:00|2.8|1.4|2.8|1.4|2.81|1.41|2.8|1.4|0
1652850790000|2022-05-18 05:13:10|2.79|1.39|2.79|1.39|2.79|1.39|2.79|1.39|0
1652850810000|2022-05-18 05:13:30|2.8|1.4|2.8|1.4|2.8|1.4|2.8|1.4|0
1652850830000|2022-05-18 05:13:50|2.81|1.41|2.81|1.41|2.81|1.41|2.81|1.41|0
1652850840000|2022-05-18 05:14:00|2.8|1.4|2.82|1.42|2.82|1.42|2.8|1.4|0
1652850850000|2022-05-18 05:14:10|2.81|1.41|2.8|1.4|2.81|1.41|2.8|1.4|0
1652850890000|2022-05-18 05:14:50|2.79|1.39|2.79|1.39|2.79|1.39|2.79|1.39|0
1652850910000|2022-05-18 05:15:10|2.78|1.38|2.79|1.39|2.79|1.39|2.78|1.38|0
1652850930000|2022-05-18 05:15:30|2.8|1.4|2.79|1.39|2.8|1.4|2.79|1.39|0
1652850940000|2022-05-18 05:15:40|2.78|1.38|2.79|1.39|2.79|1.39|2.78|1.38|0
1652850970000|2022-05-18 05:16:10|2.78|1.38|2.78|1.38|2.79|1.39|2.78|1.38|0
1652850980000|2022-05-18 05:16:20|2.79|1.39|2.8|1.4|2.8|1.4|2.79|1.39|0
1652850990000|2022-05-18 05:16:30|2.79|1.39|2.8|1.4|2.8|1.4|2.79|1.39|0
1652851020000|2022-05-18 05:17:00|2.81|1.41|2.8|1.4|2.81|1.41|2.8|1.4|0
1652851030000|2022-05-18 05:17:10|2.81|1.41|2.81|1.41|2.81|1.41|2.81|1.41|0
1652851040000|2022-05-18 05:17:20|2.8|1.4|2.81|1.41|2.81|1.41|2.8|1.4|0
1652851050000|2022-05-18 05:17:30|2.82|1.42|2.81|1.41|2.82|1.42|2.81|1.41|0
1652851060000|2022-05-18 05:17:40|2.8|1.4|2.79|1.39|2.8|1.4|2.79|1.39|0
1652851070000|2022-05-18 05:17:50|2.8|1.4|2.8|1.4|2.8|1.4|2.8|1.4|0
1652851080000|2022-05-18 05:18:00|2.81|1.41|2.81|1.41|2.81|1.41|2.81|1.41|0
1652851090000|2022-05-18 05:18:10|2.8|1.4|2.8|1.4|2.8|1.4|2.8|1.4|0
1652851100000|2022-05-18 05:18:20|2.81|1.41|2.81|1.41|2.82|1.42|2.81|1.41|0
1652851120000|2022-05-18 05:18:40|2.8|1.4|2.81|1.41|2.81|1.41|2.8|1.4|0
1652851130000|2022-05-18 05:18:50|2.8|1.4|2.81|1.41|2.81|1.41|2.8|1.4|0
1652851140000|2022-05-18 05:19:00|2.8|1.4|2.8|1.4|2.8|1.4|2.8|1.4|0
1652851150000|2022-05-18 05:19:10|2.81|1.41|2.81|1.41|2.81|1.41|2.81|1.41|0
1652851160000|2022-05-18 05:19:20|2.82|1.42|2.82|1.42|2.82|1.42|2.82|1.42|0
1652851170000|2022-05-18 05:19:30|2.81|1.41|2.82|1.42|2.82|1.42|2.81|1.41|0
1652851180000|2022-05-18 05:19:40|2.8|1.4|2.81|1.41|2.81|1.41|2.8|1.4|0
1652851190000|2022-05-18 05:19:50|2.8|1.4|2.8|1.4|2.8|1.4|2.8|1.4|0
1652851200000|2022-05-18 05:20:00|2.79|1.39|2.8|1.4|2.8|1.4|2.79|1.39|0
1652851210000|2022-05-18 05:20:10|2.79|1.39|2.8|1.4|2.8|1.4|2.79|1.39|0
1652851220000|2022-05-18 05:20:20|2.81|1.41|2.81|1.41|2.81|1.41|2.81|1.41|0
1652851250000|2022-05-18 05:20:50|2.8|1.4|2.8|1.4|2.8|1.4|2.8|1.4|0
1652851260000|2022-05-18 05:21:00|2.79|1.39|2.78|1.38|2.79|1.39|2.78|1.38|0
1652851280000|2022-05-18 05:21:20|2.79|1.39|2.79|1.39|2.79|1.39|2.79|1.39|0
1652851290000|2022-05-18 05:21:30|2.78|1.38|2.78|1.38|2.79|1.39|2.78|1.38|0
1652851330000|2022-05-18 05:22:10|2.79|1.39|2.78|1.38|2.79|1.39|2.78|1.38|0
1652851350000|2022-05-18 05:22:30|2.77|1.37|2.74|1.34|2.77|1.37|2.74|1.34|0
1652851360000|2022-05-18 05:22:40|2.75|1.35|2.74|1.34|2.75|1.35|2.74|1.34|0
1652851370000|2022-05-18 05:22:50|2.72|1.32|2.72|1.32|2.72|1.32|2.72|1.32|0
1652851380000|2022-05-18 05:23:00|2.74|1.34|2.74|1.34|2.74|1.34|2.74|1.34|0
1652851390000|2022-05-18 05:23:10|2.73|1.33|2.73|1.33|2.73|1.33|2.73|1.33|0
1652851400000|2022-05-18 05:23:20|2.75|1.35|2.75|1.35|2.75|1.35|2.75|1.35|0
1652851410000|2022-05-18 05:23:30|2.76|1.36|2.76|1.36|2.76|1.36|2.76|1.36|0
1652851430000|2022-05-18 05:23:50|2.77|1.37|2.77|1.37|2.77|1.37|2.77|1.37|0
1652851440000|2022-05-18 05:24:00|2.76|1.36|2.76|1.36|2.77|1.37|2.76|1.36|0
1652851450000|2022-05-18 05:24:10|2.77|1.37|2.76|1.36|2.77|1.37|2.76|1.36|0
1652851460000|2022-05-18 05:24:20|2.75|1.35|2.76|1.36|2.76|1.36|2.75|1.35|0
1652851470000|2022-05-18 05:24:30|2.75|1.35|2.75|1.35|2.75|1.35|2.75|1.35|0
1652851480000|2022-05-18 05:24:40|2.76|1.36|2.76|1.36|2.76|1.36|2.76|1.36|0
1652851490000|2022-05-18 05:24:50|2.75|1.35|2.75|1.35|2.75|1.35|2.75|1.35|0
1652851500000|2022-05-18 05:25:00|2.74|1.34|2.74|1.34|2.74|1.34|2.74|1.34|0
1652851510000|2022-05-18 05:25:10|2.75|1.35|2.75|1.35|2.75|1.35|2.75|1.35|0
1652851520000|2022-05-18 05:25:20|2.74|1.34|2.74|1.34|2.74|1.34|2.74|1.34|0
1652851550000|2022-05-18 05:25:50|2.73|1.33|2.72|1.32|2.73|1.33|2.72|1.32|0
1652851570000|2022-05-18 05:26:10|2.71|1.31|2.72|1.32|2.72|1.32|2.71|1.31|0
1652851580000|2022-05-18 05:26:20|2.71|1.31|2.72|1.32|2.72|1.32|2.71|1.31|0
1652851590000|2022-05-18 05:26:30|2.71|1.31|2.71|1.31|2.72|1.32|2.71|1.31|0
1652851600000|2022-05-18 05:26:40|2.72|1.32|2.71|1.31|2.72|1.32|2.71|1.31|0
1652851620000|2022-05-18 05:27:00|2.72|1.32|2.72|1.32|2.72|1.32|2.72|1.32|0
1652851640000|2022-05-18 05:27:20|2.73|1.33|2.74|1.34|2.74|1.34|2.73|1.33|0
1652851660000|2022-05-18 05:27:40|2.73|1.33|2.73|1.33|2.73|1.33|2.73|1.33|0
1652851690000|2022-05-18 05:28:10|2.74|1.34|2.74|1.34|2.74|1.34|2.74|1.34|0
1652851710000|2022-05-18 05:28:30|2.73|1.33|2.74|1.34|2.74|1.34|2.73|1.33|0
1652851730000|2022-05-18 05:28:50|2.75|1.35|2.77|1.37|2.77|1.37|2.75|1.35|0
1652851740000|2022-05-18 05:29:00|2.76|1.36|2.75|1.35|2.76|1.36|2.75|1.35|0
1652851750000|2022-05-18 05:29:10|2.76|1.36|2.76|1.36|2.76|1.36|2.76|1.36|0
1652851760000|2022-05-18 05:29:20|2.75|1.35|2.74|1.34|2.75|1.35|2.74|1.34|0
1652851770000|2022-05-18 05:29:30|2.75|1.35|2.74|1.34|2.75|1.35|2.74|1.34|0
1652851780000|2022-05-18 05:29:40|2.75|1.35|2.74|1.34|2.75|1.35|2.74|1.34|0
1652851790000|2022-05-18 05:29:50|2.75|1.35|2.75|1.35|2.75|1.35|2.75|1.35|0
1652851800000|2022-05-18 05:30:00|2.74|1.34|2.73|1.33|2.74|1.34|2.73|1.33|0
1652851810000|2022-05-18 05:30:10|2.74|1.34|2.74|1.34|2.74|1.34|2.74|1.34|0
1652851820000|2022-05-18 05:30:20|2.75|1.35|2.75|1.35|2.75|1.35|2.75|1.35|0
1652851830000|2022-05-18 05:30:30|2.74|1.34|2.74|1.34|2.74|1.34|2.74|1.34|0
1652851840000|2022-05-18 05:30:40|2.75|1.35|2.77|1.37|2.77|1.37|2.75|1.35|0
1652851850000|2022-05-18 05:30:50|2.78|1.38|2.78|1.38|2.78|1.38|2.78|1.38|0
1652851860000|2022-05-18 05:31:00|2.77|1.37|2.77|1.37|2.77|1.37|2.77|1.37|0
1652851890000|2022-05-18 05:31:30|2.78|1.38|2.79|1.39|2.79|1.39|2.78|1.38|0
1652851900000|2022-05-18 05:31:40|2.78|1.38|2.79|1.39|2.79|1.39|2.78|1.38|0
1652851910000|2022-05-18 05:31:50|2.8|1.4|2.81|1.41|2.81|1.41|2.8|1.4|0
1652851920000|2022-05-18 05:32:00|2.8|1.4|2.8|1.4|2.8|1.4|2.8|1.4|0
1652851940000|2022-05-18 05:32:20|2.79|1.39|2.78|1.38|2.79|1.39|2.78|1.38|0
1652851960000|2022-05-18 05:32:40|2.77|1.37|2.77|1.37|2.77|1.37|2.77|1.37|0
1652851980000|2022-05-18 05:33:00|2.76|1.36|2.76|1.36|2.76|1.36|2.76|1.36|0
1652851990000|2022-05-18 05:33:10|2.77|1.37|2.77|1.37|2.77|1.37|2.77|1.37|0
1652852000000|2022-05-18 05:33:20|2.78|1.38|2.78|1.38|2.78|1.38|2.78|1.38|0
1652852010000|2022-05-18 05:33:30|2.77|1.37|2.77|1.37|2.77|1.37|2.77|1.37|0
1652852020000|2022-05-18 05:33:40|2.76|1.36|2.76|1.36|2.76|1.36|2.76|1.36|0
1652852040000|2022-05-18 05:34:00|2.77|1.37|2.77|1.37|2.77|1.37|2.77|1.37|0
1652852060000|2022-05-18 05:34:20|2.78|1.38|2.79|1.39|2.79|1.39|2.78|1.38|0
1652852090000|2022-05-18 05:34:50|2.78|1.38|2.78|1.38|2.78|1.38|2.78|1.38|0
1652852110000|2022-05-18 05:35:10|2.79|1.39|2.79|1.39|2.79|1.39|2.78|1.38|0
1652852120000|2022-05-18 05:35:20|2.78|1.38|2.78|1.38|2.79|1.39|2.78|1.38|0
1652852140000|2022-05-18 05:35:40|2.79|1.39|2.78|1.38|2.79|1.39|2.78|1.38|0
1652852150000|2022-05-18 05:35:50|2.77|1.37|2.77|1.37|2.77|1.37|2.77|1.37|0
1652852160000|2022-05-18 05:36:00|2.79|1.39|2.79|1.39|2.79|1.39|2.79|1.39|0
1652852170000|2022-05-18 05:36:10|2.78|1.38|2.78|1.38|2.78|1.38|2.78|1.38|0
1652852180000|2022-05-18 05:36:20|2.79|1.39|2.79|1.39|2.79|1.39|2.79|1.39|0
1652852210000|2022-05-18 05:36:50|2.78|1.38|2.78|1.38|2.78|1.38|2.78|1.38|0
1652852220000|2022-05-18 05:37:00|2.79|1.39|2.78|1.38|2.79|1.39|2.78|1.38|0
1652852230000|2022-05-18 05:37:10|2.79|1.39|2.79|1.39|2.79|1.39|2.78|1.38|0
1652852240000|2022-05-18 05:37:20|2.78|1.38|2.78|1.38|2.78|1.38|2.78|1.38|0
1652852250000|2022-05-18 05:37:30|2.77|1.37|2.77|1.37|2.77|1.37|2.77|1.37|0
1652852260000|2022-05-18 05:37:40|2.78|1.38|2.78|1.38|2.78|1.38|2.78|1.38|0
1652852270000|2022-05-18 05:37:50|2.79|1.39|2.79|1.39|2.79|1.39|2.79|1.39|0
1652852310000|2022-05-18 05:38:30|2.78|1.38|2.78|1.38|2.78|1.38|2.78|1.38|0
1652852340000|2022-05-18 05:39:00|2.79|1.39|2.78|1.38|2.79|1.39|2.78|1.38|0
1652852350000|2022-05-18 05:39:10|2.77|1.37|2.78|1.38|2.78|1.38|2.77|1.37|0
1652852360000|2022-05-18 05:39:20|2.79|1.39|2.78|1.38|2.79|1.39|2.78|1.38|0
1652852380000|2022-05-18 05:39:40|2.79|1.39|2.79|1.39|2.79|1.39|2.79|1.39|0
1652852390000|2022-05-18 05:39:50|2.78|1.38|2.77|1.37|2.78|1.38|2.77|1.37|0
1652852410000|2022-05-18 05:40:10|2.76|1.36|2.77|1.37|2.77|1.37|2.76|1.36|0
1652852420000|2022-05-18 05:40:20|2.76|1.36|2.77|1.37|2.77|1.37|2.76|1.36|0
1652852430000|2022-05-18 05:40:30|2.78|1.38|2.78|1.38|2.78|1.38|2.78|1.38|0
1652852440000|2022-05-18 05:40:40|2.77|1.37|2.77|1.37|2.77|1.37|2.77|1.37|0
1652852470000|2022-05-18 05:41:10|2.76|1.36|2.76|1.36|2.76|1.36|2.76|1.36|0
1652852480000|2022-05-18 05:41:20|2.75|1.35|2.76|1.36|2.76|1.36|2.75|1.35|0
1652852490000|2022-05-18 05:41:30|2.75|1.35|2.75|1.35|2.75|1.35|2.75|1.35|0
1652852500000|2022-05-18 05:41:40|2.76|1.36|2.77|1.37|2.77|1.37|2.76|1.36|0
1652852530000|2022-05-18 05:42:10|2.76|1.36|2.77|1.37|2.77|1.37|2.76|1.36|0
1652852550000|2022-05-18 05:42:30|2.78|1.38|2.78|1.38|2.78|1.38|2.78|1.38|0
1652852570000|2022-05-18 05:42:50|2.79|1.39|2.79|1.39|2.79|1.39|2.79|1.39|0
1652852580000|2022-05-18 05:43:00|2.77|1.37|2.77|1.37|2.77|1.37|2.77|1.37|0
1652852590000|2022-05-18 05:43:10|2.78|1.38|2.78|1.38|2.78|1.38|2.78|1.38|0
1652852600000|2022-05-18 05:43:20|2.79|1.39|2.79|1.39|2.79|1.39|2.79|1.39|0
1652852610000|2022-05-18 05:43:30|2.78|1.38|2.79|1.39|2.79|1.39|2.78|1.38|0
1652852620000|2022-05-18 05:43:40|2.8|1.4|2.8|1.4|2.8|1.4|2.8|1.4|0
1652852640000|2022-05-18 05:44:00|2.81|1.41|2.81|1.41|2.81|1.41|2.81|1.41|0
1652852680000|2022-05-18 05:44:40|2.82|1.42|2.82|1.42|2.82|1.42|2.82|1.42|0
1652852690000|2022-05-18 05:44:50|2.83|1.43|2.83|1.43|2.83|1.43|2.82|1.42|0
1652852710000|2022-05-18 05:45:10|2.82|1.42|2.82|1.42|2.82|1.42|2.82|1.42|0
1652852720000|2022-05-18 05:45:20|2.83|1.43|2.83|1.43|2.83|1.43|2.83|1.43|0
1652852730000|2022-05-18 05:45:30|2.84|1.44|2.83|1.43|2.84|1.44|2.83|1.43|0
1652852810000|2022-05-18 05:46:50|2.85|1.45|2.84|1.44|2.85|1.45|2.84|1.44|0
1652852830000|2022-05-18 05:47:10|2.85|1.45|2.85|1.45|2.86|1.46|2.85|1.45|0
1652852840000|2022-05-18 05:47:20|2.84|1.44|2.85|1.45|2.85|1.45|2.84|1.44|0
1652852850000|2022-05-18 05:47:30|2.84|1.44|2.85|1.45|2.85|1.45|2.84|1.44|0
1652852870000|2022-05-18 05:47:50|2.84|1.44|2.83|1.43|2.84|1.44|2.83|1.43|0
1652852880000|2022-05-18 05:48:00|2.84|1.44|2.85|1.45|2.85|1.45|2.84|1.44|0
1652852890000|2022-05-18 05:48:10|2.84|1.44|2.83|1.43|2.84|1.44|2.83|1.43|0
1652852900000|2022-05-18 05:48:20|2.84|1.44|2.83|1.43|2.84|1.44|2.83|1.43|0
1652852910000|2022-05-18 05:48:30|2.82|1.42|2.83|1.43|2.83|1.43|2.82|1.42|0
1652852920000|2022-05-18 05:48:40|2.82|1.42|2.83|1.43|2.83|1.43|2.82|1.42|0
1652852930000|2022-05-18 05:48:50|2.82|1.42|2.82|1.42|2.82|1.42|2.82|1.42|0
1652852940000|2022-05-18 05:49:00|2.83|1.43|2.83|1.43|2.83|1.43|2.83|1.43|0
1652852950000|2022-05-18 05:49:10|2.84|1.44|2.84|1.44|2.84|1.44|2.84|1.44|0
1652852960000|2022-05-18 05:49:20|2.85|1.45|2.85|1.45|2.85|1.45|2.85|1.45|0
1652852970000|2022-05-18 05:49:30|2.83|1.43|2.83|1.43|2.83|1.43|2.83|1.43|0
1652852980000|2022-05-18 05:49:40|2.82|1.42|2.83|1.43|2.83|1.43|2.82|1.42|0
1652852990000|2022-05-18 05:49:50|2.84|1.44|2.84|1.44|2.84|1.44|2.84|1.44|0
1652853020000|2022-05-18 05:50:20|2.85|1.45|2.85|1.45|2.85|1.45|2.85|1.45|0
1652853040000|2022-05-18 05:50:40|2.84|1.44|2.83|1.43|2.84|1.44|2.82|1.42|0
1652853050000|2022-05-18 05:50:50|2.82|1.42|2.82|1.42|2.82|1.42|2.82|1.42|0
1652853060000|2022-05-18 05:51:00|2.83|1.43|2.83|1.43|2.84|1.44|2.83|1.43|0
1652853080000|2022-05-18 05:51:20|2.84|1.44|2.85|1.45|2.85|1.45|2.84|1.44|0
1652853110000|2022-05-18 05:51:50|2.84|1.44|2.84|1.44|2.84|1.44|2.84|1.44|0
1652853120000|2022-05-18 05:52:00|2.85|1.45|2.84|1.44|2.85|1.45|2.84|1.44|0
1652853130000|2022-05-18 05:52:10|2.85|1.45|2.85|1.45|2.85|1.45|2.84|1.44|0
1652853150000|2022-05-18 05:52:30|2.86|1.46|2.86|1.46|2.86|1.46|2.86|1.46|0
1652853160000|2022-05-18 05:52:40|2.87|1.47|2.88|1.48|2.88|1.48|2.87|1.47|0
1652853170000|2022-05-18 05:52:50|2.87|1.47|2.88|1.48|2.88|1.48|2.87|1.47|0
1652853180000|2022-05-18 05:53:00|2.87|1.47|2.87|1.47|2.87|1.47|2.87|1.47|0
1652853190000|2022-05-18 05:53:10|2.88|1.48|2.88|1.48|2.88|1.48|2.87|1.47|0
1652853200000|2022-05-18 05:53:20|2.9|1.5|2.9|1.5|2.9|1.5|2.9|1.5|0
1652853210000|2022-05-18 05:53:30|2.89|1.49|2.89|1.49|2.89|1.49|2.89|1.49|0
1652853230000|2022-05-18 05:53:50|2.87|1.47|2.88|1.48|2.88|1.48|2.87|1.47|0
1652853240000|2022-05-18 05:54:00|2.89|1.49|2.89|1.49|2.89|1.49|2.89|1.49|0
1652853250000|2022-05-18 05:54:10|2.9|1.5|2.93|1.53|2.93|1.53|2.9|1.5|0
1652853260000|2022-05-18 05:54:20|2.92|1.52|2.92|1.52|2.92|1.52|2.92|1.52|0
1652853280000|2022-05-18 05:54:40|2.91|1.51|2.91|1.51|2.91|1.51|2.91|1.51|0
1652853290000|2022-05-18 05:54:50|2.9|1.5|2.9|1.5|2.9|1.5|2.89|1.49|0
1652853300000|2022-05-18 05:55:00|2.91|1.51|2.9|1.5|2.91|1.51|2.9|1.5|0
1652853310000|2022-05-18 05:55:10|2.91|1.51|2.92|1.52|2.92|1.52|2.91|1.51|0
1652853330000|2022-05-18 05:55:30|2.91|1.51|2.92|1.52|2.92|1.52|2.91|1.51|0
1652853340000|2022-05-18 05:55:40|2.93|1.53|2.93|1.53|2.93|1.53|2.93|1.53|0
1652853350000|2022-05-18 05:55:50|2.92|1.52|2.92|1.52|2.92|1.52|2.92|1.52|0
1652853390000|2022-05-18 05:56:30|2.93|1.53|2.93|1.53|2.93|1.53|2.93|1.53|0
1652853400000|2022-05-18 05:56:40|2.94|1.54|2.94|1.54|2.94|1.54|2.94|1.54|0
1652853410000|2022-05-18 05:56:50|2.93|1.53|2.95|1.55|2.95|1.55|2.93|1.53|0
1652853420000|2022-05-18 05:57:00|2.94|1.54|2.94|1.54|2.94|1.54|2.94|1.54|0
1652853430000|2022-05-18 05:57:10|2.93|1.53|2.93|1.53|2.94|1.54|2.93|1.53|0
1652853440000|2022-05-18 05:57:20|2.92|1.52|2.93|1.53|2.93|1.53|2.92|1.52|0
1652853450000|2022-05-18 05:57:30|2.94|1.54|2.94|1.54|2.94|1.54|2.94|1.54|0
1652853460000|2022-05-18 05:57:40|2.95|1.55|2.94|1.54|2.95|1.55|2.94|1.54|0
1652853470000|2022-05-18 05:57:50|2.95|1.55|2.96|1.56|2.96|1.56|2.95|1.55|0
1652853480000|2022-05-18 05:58:00|2.97|1.57|2.94|1.54|2.97|1.57|2.94|1.54|0
1652853490000|2022-05-18 05:58:10|2.95|1.55|2.94|1.54|2.95|1.55|2.94|1.54|0
1652853510000|2022-05-18 05:58:30|2.95|1.55|2.96|1.56|2.96|1.56|2.95|1.55|0
1652853520000|2022-05-18 05:58:40|2.95|1.55|2.95|1.55|2.95|1.55|2.95|1.55|0
1652853530000|2022-05-18 05:58:50|2.96|1.56|2.95|1.55|2.96|1.56|2.95|1.55|0
1652853540000|2022-05-18 05:59:00|2.96|1.56|2.96|1.56|2.96|1.56|2.96|1.56|0
1652853550000|2022-05-18 05:59:10|2.95|1.55|2.95|1.55|2.95|1.55|2.95|1.55|0
1652853560000|2022-05-18 05:59:20|2.96|1.56|2.96|1.56|2.96|1.56|2.96|1.56|0
1652853570000|2022-05-18 05:59:30|2.95|1.55|2.94|1.54|2.95|1.55|2.94|1.54|0
1652853580000|2022-05-18 05:59:40|2.95|1.55|2.94|1.54|2.95|1.55|2.94|1.54|0
1652853600000|2022-05-18 06:00:00|2.96|1.56|2.92|1.52|2.96|1.56|2.92|1.52|0
1652853610000|2022-05-18 06:00:10|2.9|1.5|2.9|1.5|2.9|1.5|2.89|1.49|0
1652853620000|2022-05-18 06:00:20|2.89|1.49|2.89|1.49|2.89|1.49|2.89|1.49|0
1652853630000|2022-05-18 06:00:30|2.9|1.5|2.9|1.5|2.9|1.5|2.9|1.5|0
1652853640000|2022-05-18 06:00:40|2.89|1.49|2.88|1.48|2.89|1.49|2.88|1.48|0
1652853650000|2022-05-18 06:00:50|2.89|1.49|2.91|1.51|2.91|1.51|2.89|1.49|0
1652853660000|2022-05-18 06:01:00|2.92|1.52|2.93|1.53|2.93|1.53|2.92|1.52|0
1652853670000|2022-05-18 06:01:10|2.94|1.54|2.94|1.54|2.94|1.54|2.94|1.54|0
1652853680000|2022-05-18 06:01:20|2.93|1.53|2.94|1.54|2.94|1.54|2.93|1.53|0
1652853690000|2022-05-18 06:01:30|2.93|1.53|2.94|1.54|2.94|1.54|2.93|1.53|0
1652853700000|2022-05-18 06:01:40|2.96|1.56|2.95|1.55|2.96|1.56|2.95|1.55|0
1652853710000|2022-05-18 06:01:50|2.94|1.54|2.96|1.56|2.96|1.56|2.94|1.54|0
1652853720000|2022-05-18 06:02:00|2.97|1.57|2.98|1.58|2.98|1.58|2.96|1.56|0
1652853730000|2022-05-18 06:02:10|2.97|1.57|2.97|1.57|3|1.6|2.97|1.57|0
1652853740000|2022-05-18 06:02:20|2.96|1.56|2.96|1.56|2.96|1.56|2.96|1.56|0
1652853750000|2022-05-18 06:02:30|2.95|1.55|2.96|1.56|2.96|1.56|2.95|1.55|0
1652853760000|2022-05-18 06:02:40|2.95|1.55|2.93|1.53|2.95|1.55|2.93|1.53|0
1652853770000|2022-05-18 06:02:50|2.94|1.54|2.96|1.56|2.96|1.56|2.94|1.54|0
1652853790000|2022-05-18 06:03:10|2.97|1.57|2.95|1.55|2.97|1.57|2.95|1.55|0
1652853810000|2022-05-18 06:03:30|2.96|1.56|2.98|1.58|2.98|1.58|2.96|1.56|0
1652853830000|2022-05-18 06:03:50|2.99|1.59|2.99|1.59|2.99|1.59|2.99|1.59|0
1652853860000|2022-05-18 06:04:20|2.98|1.58|2.98|1.58|2.98|1.58|2.98|1.58|0
1652853870000|2022-05-18 06:04:30|2.97|1.57|2.98|1.58|2.98|1.58|2.96|1.56|0
1652853880000|2022-05-18 06:04:40|2.99|1.59|2.99|1.59|2.99|1.59|2.99|1.59|0
1652853890000|2022-05-18 06:04:50|3|1.6|3|1.6|3|1.6|3|1.6|0
1652853900000|2022-05-18 06:05:00|2.99|1.59|2.99|1.59|2.99|1.59|2.99|1.59|0
1652853910000|2022-05-18 06:05:10|3|1.6|3|1.6|3|1.6|3|1.6|0
1652853920000|2022-05-18 06:05:20|2.99|1.59|2.99|1.59|2.99|1.59|2.99|1.59|0
1652853930000|2022-05-18 06:05:30|2.98|1.58|2.96|1.56|2.98|1.58|2.96|1.56|0
1652853940000|2022-05-18 06:05:40|2.94|1.54|2.95|1.55|2.95|1.55|2.94|1.54|0
1652853950000|2022-05-18 06:05:50|2.96|1.56|2.96|1.56|2.96|1.56|2.96|1.56|0
1652853960000|2022-05-18 06:06:00|2.95|1.55|2.96|1.56|2.96|1.56|2.95|1.55|0
1652853970000|2022-05-18 06:06:10|2.95|1.55|2.96|1.56|2.96|1.56|2.95|1.55|0
1652853980000|2022-05-18 06:06:20|2.95|1.55|2.94|1.54|2.95|1.55|2.94|1.54|0
1652853990000|2022-05-18 06:06:30|2.92|1.52|2.9|1.5|2.92|1.52|2.9|1.5|0
1652854000000|2022-05-18 06:06:40|2.89|1.49|2.91|1.51|2.91|1.51|2.89|1.49|0
1652854010000|2022-05-18 06:06:50|2.9|1.5|2.9|1.5|2.9|1.5|2.9|1.5|0
1652854030000|2022-05-18 06:07:10|2.89|1.49|2.89|1.49|2.89|1.49|2.89|1.49|0
1652854060000|2022-05-18 06:07:40|2.88|1.48|2.89|1.49|2.89|1.49|2.88|1.48|0
1652854070000|2022-05-18 06:07:50|2.88|1.48|2.88|1.48|2.88|1.48|2.88|1.48|0
1652854090000|2022-05-18 06:08:10|2.89|1.49|2.89|1.49|2.89|1.49|2.89|1.49|0
1652854100000|2022-05-18 06:08:20|2.9|1.5|2.89|1.49|2.9|1.5|2.89|1.49|0
1652854110000|2022-05-18 06:08:30|2.9|1.5|2.89|1.49|2.9|1.5|2.89|1.49|0
1652854130000|2022-05-18 06:08:50|2.88|1.48|2.88|1.48|2.88|1.48|2.88|1.48|0
1652854140000|2022-05-18 06:09:00|2.89|1.49|2.89|1.49|2.89|1.49|2.89|1.49|0
1652854150000|2022-05-18 06:09:10|2.88|1.48|2.88|1.48|2.88|1.48|2.88|1.48|0
1652854160000|2022-05-18 06:09:20|2.89|1.49|2.88|1.48|2.89|1.49|2.88|1.48|0
1652854180000|2022-05-18 06:09:40|2.89|1.49|2.89|1.49|2.89|1.49|2.89|1.49|0
1652854190000|2022-05-18 06:09:50|2.88|1.48|2.88|1.48|2.88|1.48|2.88|1.48|0
1652854210000|2022-05-18 06:10:10|2.86|1.46|2.84|1.44|2.86|1.46|2.84|1.44|0
1652854220000|2022-05-18 06:10:20|2.83|1.43|2.83|1.43|2.83|1.43|2.81|1.41|0
1652854230000|2022-05-18 06:10:30|2.82|1.42|2.82|1.42|2.82|1.42|2.82|1.42|0
1652854240000|2022-05-18 06:10:40|2.81|1.41|2.8|1.4|2.81|1.41|2.8|1.4|0
1652854250000|2022-05-18 06:10:50|2.81|1.41|2.81|1.41|2.81|1.41|2.8|1.4|0
1652854260000|2022-05-18 06:11:00|2.82|1.42|2.82|1.42|2.82|1.42|2.81|1.41|0
1652854290000|2022-05-18 06:11:30|2.81|1.41|2.82|1.42|2.82|1.42|2.81|1.41|0
1652854300000|2022-05-18 06:11:40|2.81|1.41|2.82|1.42|2.82|1.42|2.81|1.41|0
1652854340000|2022-05-18 06:12:20|2.81|1.41|2.8|1.4|2.82|1.42|2.8|1.4|0
1652854350000|2022-05-18 06:12:30|2.81|1.41|2.81|1.41|2.82|1.42|2.81|1.41|0
1652854360000|2022-05-18 06:12:40|2.8|1.4|2.81|1.41|2.81|1.41|2.8|1.4|0
1652854370000|2022-05-18 06:12:50|2.82|1.42|2.82|1.42|2.82|1.42|2.82|1.42|0
1652854380000|2022-05-18 06:13:00|2.83|1.43|2.83|1.43|2.83|1.43|2.82|1.42|0
1652854390000|2022-05-18 06:13:10|2.82|1.42|2.81|1.41|2.82|1.42|2.81|1.41|0
1652854400000|2022-05-18 06:13:20|2.82|1.42|2.81|1.41|2.82|1.42|2.81|1.41|0
1652854410000|2022-05-18 06:13:30|2.82|1.42|2.82|1.42|2.82|1.42|2.82|1.42|0
1652854420000|2022-05-18 06:13:40|2.83|1.43|2.84|1.44|2.84|1.44|2.83|1.43|0
1652854460000|2022-05-18 06:14:20|2.83|1.43|2.82|1.42|2.83|1.43|2.82|1.42|0
1652854470000|2022-05-18 06:14:30|2.83|1.43|2.84|1.44|2.84|1.44|2.83|1.43|0
1652854480000|2022-05-18 06:14:40|2.83|1.43|2.84|1.44|2.84|1.44|2.83|1.43|0
1652854490000|2022-05-18 06:14:50|2.83|1.43|2.84|1.44|2.84|1.44|2.83|1.43|0
1652854500000|2022-05-18 06:15:00|2.83|1.43|2.83|1.43|2.83|1.43|2.83|1.43|0
1652854510000|2022-05-18 06:15:10|2.84|1.44|2.84|1.44|2.84|1.44|2.84|1.44|0
1652854530000|2022-05-18 06:15:30|2.83|1.43|2.83|1.43|2.83|1.43|2.82|1.42|0
1652854540000|2022-05-18 06:15:40|2.84|1.44|2.84|1.44|2.84|1.44|2.84|1.44|0
1652854550000|2022-05-18 06:15:50|2.85|1.45|2.86|1.46|2.86|1.46|2.85|1.45|0
1652854560000|2022-05-18 06:16:00|2.88|1.48|2.88|1.48|2.88|1.48|2.88|1.48|0
1652854570000|2022-05-18 06:16:10|2.87|1.47|2.87|1.47|2.87|1.47|2.87|1.47|0
1652854580000|2022-05-18 06:16:20|2.88|1.48|2.88|1.48|2.88|1.48|2.88|1.48|0
1652854610000|2022-05-18 06:16:50|2.86|1.46|2.87|1.47|2.87|1.47|2.86|1.46|0
1652854620000|2022-05-18 06:17:00|2.89|1.49|2.88|1.48|2.89|1.49|2.88|1.48|0
1652854630000|2022-05-18 06:17:10|2.89|1.49|2.88|1.48|2.89|1.49|2.88|1.48|0
1652854640000|2022-05-18 06:17:20|2.86|1.46|2.87|1.47|2.87|1.47|2.86|1.46|0
1652854650000|2022-05-18 06:17:30|2.86|1.46|2.86|1.46|2.86|1.46|2.85|1.45|0
1652854660000|2022-05-18 06:17:40|2.85|1.45|2.86|1.46|2.86|1.46|2.85|1.45|0
1652854670000|2022-05-18 06:17:50|2.87|1.47|2.86|1.46|2.88|1.48|2.86|1.46|0
1652854700000|2022-05-18 06:18:20|2.85|1.45|2.84|1.44|2.85|1.45|2.84|1.44|0
1652854710000|2022-05-18 06:18:30|2.85|1.45|2.86|1.46|2.86|1.46|2.85|1.45|0
1652854750000|2022-05-18 06:19:10|2.87|1.47|2.89|1.49|2.89|1.49|2.87|1.47|0
1652854760000|2022-05-18 06:19:20|2.88|1.48|2.88|1.48|2.88|1.48|2.88|1.48|0
1652854770000|2022-05-18 06:19:30|2.86|1.46|2.88|1.48|2.88|1.48|2.86|1.46|0
1652854780000|2022-05-18 06:19:40|2.87|1.47|2.86|1.46|2.87|1.47|2.86|1.46|0
1652854790000|2022-05-18 06:19:50|2.85|1.45|2.85|1.45|2.86|1.46|2.85|1.45|0
1652854800000|2022-05-18 06:20:00|2.86|1.46|2.86|1.46|2.86|1.46|2.86|1.46|0
1652854810000|2022-05-18 06:20:10|2.85|1.45|2.84|1.44|2.85|1.45|2.84|1.44|0
1652854820000|2022-05-18 06:20:20|2.85|1.45|2.84|1.44|2.85|1.45|2.84|1.44|0
1652854830000|2022-05-18 06:20:30|2.83|1.43|2.84|1.44|2.84|1.44|2.83|1.43|0
1652854840000|2022-05-18 06:20:40|2.85|1.45|2.84|1.44|2.85|1.45|2.84|1.44|0
1652854860000|2022-05-18 06:21:00|2.85|1.45|2.85|1.45|2.85|1.45|2.85|1.45|0
1652854870000|2022-05-18 06:21:10|2.83|1.43|2.83|1.43|2.83|1.43|2.83|1.43|0
1652854880000|2022-05-18 06:21:20|2.82|1.42|2.83|1.43|2.83|1.43|2.82|1.42|0
1652854900000|2022-05-18 06:21:40|2.84|1.44|2.84|1.44|2.84|1.44|2.83|1.43|0
1652854910000|2022-05-18 06:21:50|2.83|1.43|2.84|1.44|2.84|1.44|2.83|1.43|0
1652854920000|2022-05-18 06:22:00|2.83|1.43|2.79|1.39|2.83|1.43|2.79|1.39|0
1652854930000|2022-05-18 06:22:10|2.81|1.41|2.81|1.41|2.81|1.41|2.8|1.4|0
1652854940000|2022-05-18 06:22:20|2.8|1.4|2.8|1.4|2.8|1.4|2.8|1.4|0
1652854950000|2022-05-18 06:22:30|2.79|1.39|2.8|1.4|2.8|1.4|2.79|1.39|0
1652854960000|2022-05-18 06:22:40|2.81|1.41|2.79|1.39|2.82|1.42|2.79|1.39|0
1652854970000|2022-05-18 06:22:50|2.8|1.4|2.8|1.4|2.8|1.4|2.8|1.4|0
1652854990000|2022-05-18 06:23:10|2.79|1.39|2.79|1.39|2.79|1.39|2.79|1.39|0
1652855010000|2022-05-18 06:23:30|2.8|1.4|2.8|1.4|2.8|1.4|2.8|1.4|0
1652855020000|2022-05-18 06:23:40|2.79|1.39|2.79|1.39|2.79|1.39|2.79|1.39|0
1652855040000|2022-05-18 06:24:00|2.8|1.4|2.81|1.41|2.82|1.42|2.8|1.4|0
1652855050000|2022-05-18 06:24:10|2.8|1.4|2.82|1.42|2.82|1.42|2.8|1.4|0
1652855060000|2022-05-18 06:24:20|2.83|1.43|2.82|1.42|2.83|1.43|2.82|1.42|0
1652855070000|2022-05-18 06:24:30|2.81|1.41|2.81|1.41|2.81|1.41|2.81|1.41|0
1652855090000|2022-05-18 06:24:50|2.8|1.4|2.81|1.41|2.81|1.41|2.8|1.4|0
1652855100000|2022-05-18 06:25:00|2.82|1.42|2.83|1.43|2.83|1.43|2.82|1.42|0
1652855110000|2022-05-18 06:25:10|2.84|1.44|2.84|1.44|2.84|1.44|2.84|1.44|0
1652855120000|2022-05-18 06:25:20|2.83|1.43|2.82|1.42|2.83|1.43|2.82|1.42|0
1652855140000|2022-05-18 06:25:40|2.81|1.41|2.81|1.41|2.81|1.41|2.81|1.41|0
1652855180000|2022-05-18 06:26:20|2.82|1.42|2.81|1.41|2.82|1.42|2.81|1.41|0
1652855190000|2022-05-18 06:26:30|2.82|1.42|2.82|1.42|2.82|1.42|2.82|1.42|0
1652855210000|2022-05-18 06:26:50|2.83|1.43|2.83|1.43|2.83|1.43|2.83|1.43|0
1652855220000|2022-05-18 06:27:00|2.82|1.42|2.81|1.41|2.82|1.42|2.81|1.41|0
1652855240000|2022-05-18 06:27:20|2.82|1.42|2.82|1.42|2.82|1.42|2.82|1.42|0
1652855250000|2022-05-18 06:27:30|2.83|1.43|2.83|1.43|2.83|1.43|2.83|1.43|0
1652855270000|2022-05-18 06:27:50|2.81|1.41|2.82|1.42|2.82|1.42|2.81|1.41|0
1652855280000|2022-05-18 06:28:00|2.83|1.43|2.81|1.41|2.83|1.43|2.81|1.41|0
1652855320000|2022-05-18 06:28:40|2.8|1.4|2.8|1.4|2.8|1.4|2.8|1.4|0
1652855340000|2022-05-18 06:29:00|2.81|1.41|2.81|1.41|2.82|1.42|2.81|1.41|0
1652855350000|2022-05-18 06:29:10|2.8|1.4|2.8|1.4|2.8|1.4|2.8|1.4|0
1652855360000|2022-05-18 06:29:20|2.81|1.41|2.8|1.4|2.81|1.41|2.79|1.39|0
1652855370000|2022-05-18 06:29:30|2.81|1.41|2.81|1.41|2.81|1.41|2.81|1.41|0
1652855380000|2022-05-18 06:29:40|2.8|1.4|2.79|1.39|2.8|1.4|2.79|1.39|0
1652855390000|2022-05-18 06:29:50|2.78|1.38|2.78|1.38|2.78|1.38|2.78|1.38|0
1652855410000|2022-05-18 06:30:10|2.77|1.37|2.77|1.37|2.78|1.38|2.77|1.37|0
1652855440000|2022-05-18 06:30:40|2.76|1.36|2.76|1.36|2.76|1.36|2.76|1.36|0
1652855450000|2022-05-18 06:30:50|2.77|1.37|2.79|1.39|2.79|1.39|2.77|1.37|0
1652855460000|2022-05-18 06:31:00|2.78|1.38|2.79|1.39|2.79|1.39|2.78|1.38|0
1652855490000|2022-05-18 06:31:30|2.8|1.4|2.81|1.41|2.81|1.41|2.8|1.4|0
1652855510000|2022-05-18 06:31:50|2.79|1.39|2.79|1.39|2.79|1.39|2.79|1.39|0
1652855520000|2022-05-18 06:32:00|2.78|1.38|2.79|1.39|2.79|1.39|2.78|1.38|0
1652855530000|2022-05-18 06:32:10|2.78|1.38|2.78|1.38|2.78|1.38|2.78|1.38|0
1652855540000|2022-05-18 06:32:20|2.79|1.39|2.78|1.38|2.79|1.39|2.78|1.38|0
1652855570000|2022-05-18 06:32:50|2.77|1.37|2.77|1.37|2.77|1.37|2.77|1.37|0
1652855580000|2022-05-18 06:33:00|2.78|1.38|2.79|1.39|2.79|1.39|2.78|1.38|0
1652855610000|2022-05-18 06:33:30|2.78|1.38|2.78|1.38|2.78|1.38|2.78|1.38|0
1652855620000|2022-05-18 06:33:40|2.79|1.39|2.79|1.39|2.79|1.39|2.79|1.39|0
1652855650000|2022-05-18 06:34:10|2.8|1.4|2.8|1.4|2.8|1.4|2.8|1.4|0
1652855660000|2022-05-18 06:34:20|2.79|1.39|2.77|1.37|2.79|1.39|2.77|1.37|0
1652855680000|2022-05-18 06:34:40|2.78|1.38|2.78|1.38|2.78|1.38|2.78|1.38|0
1652855700000|2022-05-18 06:35:00|2.79|1.39|2.77|1.37|2.79|1.39|2.77|1.37|0
1652855720000|2022-05-18 06:35:20|2.78|1.38|2.77|1.37|2.78|1.38|2.77|1.37|0
1652855730000|2022-05-18 06:35:30|2.78|1.38|2.76|1.36|2.78|1.38|2.76|1.36|0
1652855740000|2022-05-18 06:35:40|2.75|1.35|2.75|1.35|2.76|1.36|2.75|1.35|0
1652855750000|2022-05-18 06:35:50|2.72|1.32|2.72|1.32|2.72|1.32|2.72|1.32|0
1652855760000|2022-05-18 06:36:00|2.87|1.47|2.87|1.47|2.87|1.47|2.87|1.47|0
1652855770000|2022-05-18 06:36:10|2.86|1.46|2.86|1.46|2.86|1.46|2.86|1.46|0
1652855800000|2022-05-18 06:36:40|2.87|1.47|2.87|1.47|2.87|1.47|2.87|1.47|0
1652855880000|2022-05-18 06:38:00|2.88|1.48|2.88|1.48|2.88|1.48|2.88|1.48|0
1652855910000|2022-05-18 06:38:30|2.89|1.49|2.89|1.49|2.89|1.49|2.89|1.49|0
1652855920000|2022-05-18 06:38:40|2.9|1.5|2.9|1.5|2.9|1.5|2.89|1.49|0
1652855960000|2022-05-18 06:39:20|2.89|1.49|2.9|1.5|2.9|1.5|2.89|1.49|0
1652855970000|2022-05-18 06:39:30|2.89|1.49|2.89|1.49|2.89|1.49|2.89|1.49|0
1652855980000|2022-05-18 06:39:40|2.9|1.5|2.9|1.5|2.9|1.5|2.9|1.5|0
1652856000000|2022-05-18 06:40:00|2.91|1.51|2.91|1.51|2.91|1.51|2.91|1.51|0
1652856010000|2022-05-18 06:40:10|2.9|1.5|2.87|1.47|2.9|1.5|2.87|1.47|0
1652856020000|2022-05-18 06:40:20|2.88|1.48|2.89|1.49|2.89|1.49|2.88|1.48|0
1652856030000|2022-05-18 06:40:30|2.88|1.48|2.88|1.48|2.88|1.48|2.88|1.48|0
1652856040000|2022-05-18 06:40:40|2.89|1.49|2.88|1.48|2.89|1.49|2.88|1.48|0
1652856050000|2022-05-18 06:40:50|2.89|1.49|2.89|1.49|2.89|1.49|2.89|1.49|0
1652856060000|2022-05-18 06:41:00|2.9|1.5|2.89|1.49|2.9|1.5|2.89|1.49|0
1652856090000|2022-05-18 06:41:30|2.88|1.48|2.88|1.48|2.88|1.48|2.88|1.48|0
1652856100000|2022-05-18 06:41:40|2.87|1.47|2.87|1.47|2.87|1.47|2.87|1.47|0
1652856110000|2022-05-18 06:41:50|2.88|1.48|2.88|1.48|2.88|1.48|2.88|1.48|0
1652856130000|2022-05-18 06:42:10|2.87|1.47|2.88|1.48|2.88|1.48|2.87|1.47|0
1652856150000|2022-05-18 06:42:30|2.87|1.47|2.88|1.48|2.88|1.48|2.87|1.47|0
1652856160000|2022-05-18 06:42:40|2.87|1.47|2.87|1.47|2.87|1.47|2.87|1.47|0
1652856170000|2022-05-18 06:42:50|2.86|1.46|2.87|1.47|2.87|1.47|2.86|1.46|0
1652856180000|2022-05-18 06:43:00|2.89|1.49|2.88|1.48|2.89|1.49|2.88|1.48|0
1652856200000|2022-05-18 06:43:20|2.87|1.47|2.87|1.47|2.87|1.47|2.87|1.47|0
1652856210000|2022-05-18 06:43:30|2.86|1.46|2.86|1.46|2.86|1.46|2.86|1.46|0
1652856220000|2022-05-18 06:43:40|2.87|1.47|2.87|1.47|2.87|1.47|2.86|1.46|0
1652856240000|2022-05-18 06:44:00|2.88|1.48|2.88|1.48|2.88|1.48|2.88|1.48|0
1652856250000|2022-05-18 06:44:10|2.87|1.47|2.87|1.47|2.87|1.47|2.87|1.47|0
1652856260000|2022-05-18 06:44:20|2.88|1.48|2.88|1.48|2.88|1.48|2.88|1.48|0
1652856270000|2022-05-18 06:44:30|2.87|1.47|2.87|1.47|2.88|1.48|2.87|1.47|0
1652856280000|2022-05-18 06:44:40|2.88|1.48|2.88|1.48|2.88|1.48|2.88|1.48|0
1652856290000|2022-05-18 06:44:50|2.87|1.47|2.87|1.47|2.87|1.47|2.87|1.47|0
1652856300000|2022-05-18 06:45:00|2.86|1.46|2.85|1.45|2.86|1.46|2.85|1.45|0
1652856320000|2022-05-18 06:45:20|2.84|1.44|2.85|1.45|2.85|1.45|2.84|1.44|0
1652856330000|2022-05-18 06:45:30|2.84|1.44|2.84|1.44|2.84|1.44|2.84|1.44|0
1652856340000|2022-05-18 06:45:40|2.85|1.45|2.85|1.45|2.85|1.45|2.85|1.45|0
1652856360000|2022-05-18 06:46:00|2.84|1.44|2.84|1.44|2.84|1.44|2.84|1.44|0
1652856370000|2022-05-18 06:46:10|2.83|1.43|2.84|1.44|2.84|1.44|2.83|1.43|0
1652856380000|2022-05-18 06:46:20|2.83|1.43|2.83|1.43|2.83|1.43|2.83|1.43|0
1652856390000|2022-05-18 06:46:30|2.84|1.44|2.84|1.44|2.84|1.44|2.84|1.44|0
1652856400000|2022-05-18 06:46:40|2.83|1.43|2.84|1.44|2.84|1.44|2.83|1.43|0
1652856410000|2022-05-18 06:46:50|2.83|1.43|2.83|1.43|2.83|1.43|2.83|1.43|0
1652856420000|2022-05-18 06:47:00|2.82|1.42|2.82|1.42|2.82|1.42|2.82|1.42|0
1652856430000|2022-05-18 06:47:10|2.81|1.41|2.83|1.43|2.83|1.43|2.81|1.41|0
1652856440000|2022-05-18 06:47:20|2.84|1.44|2.84|1.44|2.84|1.44|2.84|1.44|0
1652856450000|2022-05-18 06:47:30|2.83|1.43|2.84|1.44|2.84|1.44|2.83|1.43|0
1652856460000|2022-05-18 06:47:40|2.82|1.42|2.82|1.42|2.82|1.42|2.82|1.42|0
1652856470000|2022-05-18 06:47:50|2.83|1.43|2.82|1.42|2.83|1.43|2.82|1.42|0
1652856480000|2022-05-18 06:48:00|2.81|1.41|2.81|1.41|2.81|1.41|2.81|1.41|0
1652856490000|2022-05-18 06:48:10|2.82|1.42|2.82|1.42|2.82|1.42|2.82|1.42|0
1652856520000|2022-05-18 06:48:40|2.83|1.43|2.83|1.43|2.83|1.43|2.83|1.43|0
1652856530000|2022-05-18 06:48:50|2.82|1.42|2.82|1.42|2.83|1.43|2.82|1.42|0
1652856540000|2022-05-18 06:49:00|2.81|1.41|2.82|1.42|2.82|1.42|2.81|1.41|0
1652856550000|2022-05-18 06:49:10|2.81|1.41|2.82|1.42|2.82|1.42|2.81|1.41|0
1652856560000|2022-05-18 06:49:20|2.83|1.43|2.83|1.43|2.83|1.43|2.83|1.43|0
1652856580000|2022-05-18 06:49:40|2.84|1.44|2.83|1.43|2.84|1.44|2.83|1.43|0
1652856590000|2022-05-18 06:49:50|2.84|1.44|2.85|1.45|2.85|1.45|2.84|1.44|0
1652856630000|2022-05-18 06:50:30|2.84|1.44|2.85|1.45|2.85|1.45|2.84|1.44|0
1652856640000|2022-05-18 06:50:40|2.84|1.44|2.84|1.44|2.84|1.44|2.84|1.44|0
1652856650000|2022-05-18 06:50:50|2.85|1.45|2.86|1.46|2.86|1.46|2.85|1.45|0
1652856670000|2022-05-18 06:51:10|2.85|1.45|2.86|1.46|2.86|1.46|2.85|1.45|0
1652856680000|2022-05-18 06:51:20|2.85|1.45|2.85|1.45|2.85|1.45|2.85|1.45|0
1652856700000|2022-05-18 06:51:40|2.84|1.44|2.84|1.44|2.84|1.44|2.84|1.44|0
1652856730000|2022-05-18 06:52:10|2.85|1.45|2.85|1.45|2.85|1.45|2.85|1.45|0
1652856740000|2022-05-18 06:52:20|2.84|1.44|2.84|1.44|2.84|1.44|2.84|1.44|0
1652856760000|2022-05-18 06:52:40|2.85|1.45|2.84|1.44|2.85|1.45|2.84|1.44|0
1652856810000|2022-05-18 06:53:30|2.85|1.45|2.85|1.45|2.85|1.45|2.85|1.45|0
1652856820000|2022-05-18 06:53:40|2.86|1.46|2.85|1.45|2.86|1.46|2.85|1.45|0
1652856830000|2022-05-18 06:53:50|2.86|1.46|2.87|1.47|2.87|1.47|2.86|1.46|0
1652856890000|2022-05-18 06:54:50|2.86|1.46|2.86|1.46|2.86|1.46|2.86|1.46|0
1652856910000|2022-05-18 06:55:10|2.85|1.45|2.85|1.45|2.85|1.45|2.85|1.45|0
1652856920000|2022-05-18 06:55:20|2.84|1.44|2.84|1.44|2.84|1.44|2.84|1.44|0
1652856940000|2022-05-18 06:55:40|2.83|1.43|2.83|1.43|2.83|1.43|2.83|1.43|0
1652856950000|2022-05-18 06:55:50|2.84|1.44|2.84|1.44|2.84|1.44|2.84|1.44|0
1652856960000|2022-05-18 06:56:00|2.83|1.43|2.85|1.45|2.85|1.45|2.83|1.43|0
1652856970000|2022-05-18 06:56:10|2.86|1.46|2.86|1.46|2.86|1.46|2.86|1.46|0
1652856980000|2022-05-18 06:56:20|2.85|1.45|2.85|1.45|2.85|1.45|2.85|1.45|0
1652856990000|2022-05-18 06:56:30|2.86|1.46|2.86|1.46|2.86|1.46|2.86|1.46|0
1652857020000|2022-05-18 06:57:00|2.85|1.45|2.86|1.46|2.86|1.46|2.85|1.45|0
1652857030000|2022-05-18 06:57:10|2.85|1.45|2.85|1.45|2.85|1.45|2.85|1.45|0
1652857040000|2022-05-18 06:57:20|2.86|1.46|2.86|1.46|2.86|1.46|2.86|1.46|0
1652857050000|2022-05-18 06:57:30|2.87|1.47|2.87|1.47|2.87|1.47|2.87|1.47|0
1652857060000|2022-05-18 06:57:40|2.86|1.46|2.86|1.46|2.86|1.46|2.86|1.46|0
1652857090000|2022-05-18 06:58:10|2.85|1.45|2.85|1.45|2.85|1.45|2.85|1.45|0
1652857100000|2022-05-18 06:58:20|2.84|1.44|2.82|1.42|2.84|1.44|2.82|1.42|0
1652857110000|2022-05-18 06:58:30|2.83|1.43|2.83|1.43|2.83|1.43|2.83|1.43|0
1652857120000|2022-05-18 06:58:40|2.84|1.44|2.84|1.44|2.84|1.44|2.84|1.44|0
1652857130000|2022-05-18 06:58:50|2.85|1.45|2.85|1.45|2.85|1.45|2.85|1.45|0
1652857140000|2022-05-18 06:59:00|2.84|1.44|2.83|1.43|2.84|1.44|2.83|1.43|0
1652857150000|2022-05-18 06:59:10|2.82|1.42|2.82|1.42|2.82|1.42|2.82|1.42|0
1652857160000|2022-05-18 06:59:20|2.83|1.43|2.82|1.42|2.83|1.43|2.82|1.42|0
1652857180000|2022-05-18 06:59:40|2.83|1.43|2.84|1.44|2.84|1.44|2.83|1.43|0
1652857190000|2022-05-18 06:59:50|2.83|1.43|2.84|1.44|2.84|1.44|2.83|1.43|0
1652857200000|2022-05-18 07:00:00|2.83|1.43|2.86|1.46|2.86|1.46|2.83|1.43|0
1652857210000|2022-05-18 07:00:10|2.85|1.45|2.82|1.42|2.85|1.45|2.82|1.42|0
1652857230000|2022-05-18 07:00:30|2.84|1.44|2.84|1.44|2.85|1.45|2.84|1.44|0
1652857240000|2022-05-18 07:00:40|2.85|1.45|2.83|1.43|2.85|1.45|2.83|1.43|0
1652857250000|2022-05-18 07:00:50|2.84|1.44|2.84|1.44|2.84|1.44|2.83|1.43|0
1652857260000|2022-05-18 07:01:00|2.85|1.45|2.84|1.44|2.86|1.46|2.83|1.43|0
1652857270000|2022-05-18 07:01:10|2.82|1.42|2.81|1.41|2.82|1.42|2.8|1.4|0
1652857280000|2022-05-18 07:01:20|2.82|1.42|2.81|1.41|2.82|1.42|2.81|1.41|0
1652857290000|2022-05-18 07:01:30|2.82|1.42|2.82|1.42|2.82|1.42|2.82|1.42|0
1652857300000|2022-05-18 07:01:40|2.81|1.41|2.81|1.41|2.81|1.41|2.81|1.41|0
1652857310000|2022-05-18 07:01:50|2.82|1.42|2.8|1.4|2.82|1.42|2.8|1.4|0
1652857320000|2022-05-18 07:02:00|2.79|1.39|2.79|1.39|2.79|1.39|2.78|1.38|0
1652857330000|2022-05-18 07:02:10|2.78|1.38|2.79|1.39|2.79|1.39|2.78|1.38|0
1652857340000|2022-05-18 07:02:20|2.78|1.38|2.77|1.37|2.79|1.39|2.76|1.36|0
1652857350000|2022-05-18 07:02:30|2.76|1.36|2.77|1.37|2.77|1.37|2.76|1.36|0
1652857360000|2022-05-18 07:02:40|2.78|1.38|2.77|1.37|2.78|1.38|2.77|1.37|0
1652857370000|2022-05-18 07:02:50|2.79|1.39|2.8|1.4|2.8|1.4|2.79|1.39|0
1652857380000|2022-05-18 07:03:00|2.79|1.39|2.76|1.36|2.79|1.39|2.76|1.36|0
1652857390000|2022-05-18 07:03:10|2.77|1.37|2.76|1.36|2.77|1.37|2.76|1.36|0
1652857400000|2022-05-18 07:03:20|2.77|1.37|2.77|1.37|2.77|1.37|2.77|1.37|0
1652857410000|2022-05-18 07:03:30|2.76|1.36|2.76|1.36|2.76|1.36|2.76|1.36|0
1652857420000|2022-05-18 07:03:40|2.77|1.37|2.77|1.37|2.77|1.37|2.77|1.37|0
1652857430000|2022-05-18 07:03:50|2.76|1.36|2.77|1.37|2.77|1.37|2.76|1.36|0
1652857450000|2022-05-18 07:04:10|2.76|1.36|2.77|1.37|2.77|1.37|2.76|1.36|0
1652857460000|2022-05-18 07:04:20|2.76|1.36|2.76|1.36|2.76|1.36|2.76|1.36|0
1652857470000|2022-05-18 07:04:30|2.75|1.35|2.75|1.35|2.75|1.35|2.75|1.35|0
1652857480000|2022-05-18 07:04:40|2.76|1.36|2.77|1.37|2.77|1.37|2.76|1.36|0
1652857500000|2022-05-18 07:05:00|2.76|1.36|2.76|1.36|2.76|1.36|2.76|1.36|0
1652857510000|2022-05-18 07:05:10|2.77|1.37|2.79|1.39|2.79|1.39|2.77|1.37|0
1652857520000|2022-05-18 07:05:20|2.8|1.4|2.8|1.4|2.82|1.42|2.8|1.4|0
1652857530000|2022-05-18 07:05:30|2.81|1.41|2.79|1.39|2.81|1.41|2.79|1.39|0
1652857540000|2022-05-18 07:05:40|2.78|1.38|2.79|1.39|2.8|1.4|2.78|1.38|0
1652857550000|2022-05-18 07:05:50|2.78|1.38|2.77|1.37|2.8|1.4|2.77|1.37|0
1652857560000|2022-05-18 07:06:00|2.76|1.36|2.76|1.36|2.77|1.37|2.76|1.36|0
1652857570000|2022-05-18 07:06:10|2.75|1.35|2.76|1.36|2.76|1.36|2.75|1.35|0
1652857580000|2022-05-18 07:06:20|2.77|1.37|2.76|1.36|2.78|1.38|2.76|1.36|0
1652857590000|2022-05-18 07:06:30|2.75|1.35|2.76|1.36|2.77|1.37|2.75|1.35|0
1652857600000|2022-05-18 07:06:40|2.78|1.38|2.78|1.38|2.78|1.38|2.78|1.38|0
1652857610000|2022-05-18 07:06:50|2.77|1.37|2.78|1.38|2.78|1.38|2.77|1.37|0
1652857620000|2022-05-18 07:07:00|2.79|1.39|2.79|1.39|2.79|1.39|2.79|1.39|0
1652857630000|2022-05-18 07:07:10|2.78|1.38|2.78|1.38|2.78|1.38|2.78|1.38|0
1652857640000|2022-05-18 07:07:20|2.77|1.37|2.76|1.36|2.77|1.37|2.76|1.36|0
1652857650000|2022-05-18 07:07:30|2.77|1.37|2.77|1.37|2.77|1.37|2.77|1.37|0
1652857660000|2022-05-18 07:07:40|2.76|1.36|2.76|1.36|2.76|1.36|2.76|1.36|0
1652857670000|2022-05-18 07:07:50|2.75|1.35|2.76|1.36|2.76|1.36|2.75|1.35|0
1652857680000|2022-05-18 07:08:00|2.75|1.35|2.76|1.36|2.76|1.36|2.75|1.35|0
1652857690000|2022-05-18 07:08:10|2.77|1.37|2.76|1.36|2.77|1.37|2.76|1.36|0
1652857700000|2022-05-18 07:08:20|2.77|1.37|2.76|1.36|2.77|1.37|2.76|1.36|0
1652857710000|2022-05-18 07:08:30|2.77|1.37|2.77|1.37|2.77|1.37|2.77|1.37|0
1652857720000|2022-05-18 07:08:40|2.78|1.38|2.8|1.4|2.8|1.4|2.78|1.38|0
1652857740000|2022-05-18 07:09:00|2.83|1.43|2.83|1.43|2.83|1.43|2.83|1.43|0
1652857750000|2022-05-18 07:09:10|2.84|1.44|2.83|1.43|2.84|1.44|2.83|1.43|0
1652857760000|2022-05-18 07:09:20|2.84|1.44|2.83|1.43|2.84|1.44|2.83|1.43|0
1652857770000|2022-05-18 07:09:30|2.82|1.42|2.84|1.44|2.84|1.44|2.82|1.42|0
1652857780000|2022-05-18 07:09:40|2.85|1.45|2.84|1.44|2.85|1.45|2.84|1.44|0
1652857790000|2022-05-18 07:09:50|2.83|1.43|2.83|1.43|2.83|1.43|2.82|1.42|0
1652857800000|2022-05-18 07:10:00|2.84|1.44|2.82|1.42|2.84|1.44|2.81|1.41|0
1652857810000|2022-05-18 07:10:10|2.83|1.43|2.81|1.41|2.83|1.43|2.81|1.41|0
1652857820000|2022-05-18 07:10:20|2.82|1.42|2.82|1.42|2.82|1.42|2.82|1.42|0
1652857830000|2022-05-18 07:10:30|2.81|1.41|2.79|1.39|2.81|1.41|2.79|1.39|0
1652857840000|2022-05-18 07:10:40|2.78|1.38|2.78|1.38|2.79|1.39|2.78|1.38|0
1652857850000|2022-05-18 07:10:50|2.77|1.37|2.75|1.35|2.78|1.38|2.75|1.35|0
1652857860000|2022-05-18 07:11:00|2.77|1.37|2.78|1.38|2.78|1.38|2.77|1.37|0
1652857870000|2022-05-18 07:11:10|2.76|1.36|2.75|1.35|2.76|1.36|2.75|1.35|0
1652857880000|2022-05-18 07:11:20|2.76|1.36|2.75|1.35|2.76|1.36|2.75|1.35|0
1652857890000|2022-05-18 07:11:30|2.74|1.34|2.74|1.34|2.74|1.34|2.74|1.34|0
1652857900000|2022-05-18 07:11:40|2.75|1.35|2.76|1.36|2.76|1.36|2.75|1.35|0
1652857910000|2022-05-18 07:11:50|2.78|1.38|2.77|1.37|2.78|1.38|2.77|1.37|0
1652857920000|2022-05-18 07:12:00|2.76|1.36|2.75|1.35|2.76|1.36|2.75|1.35|0
1652857930000|2022-05-18 07:12:10|2.74|1.34|2.73|1.33|2.74|1.34|2.73|1.33|0
1652857940000|2022-05-18 07:12:20|2.71|1.31|2.72|1.32|2.72|1.32|2.69|1.29|0
1652857950000|2022-05-18 07:12:30|2.7|1.3|2.71|1.31|2.71|1.31|2.69|1.29|0
1652857960000|2022-05-18 07:12:40|2.7|1.3|2.69|1.29|2.7|1.3|2.69|1.29|0
1652857970000|2022-05-18 07:12:50|2.68|1.28|2.68|1.28|2.68|1.28|2.67|1.27|0
1652857980000|2022-05-18 07:13:00|2.67|1.27|2.7|1.3|2.7|1.3|2.67|1.27|0
1652857990000|2022-05-18 07:13:10|2.68|1.28|2.68|1.28|2.68|1.28|2.68|1.28|0
1652858000000|2022-05-18 07:13:20|2.67|1.27|2.66|1.26|2.67|1.27|2.66|1.26|0
1652858010000|2022-05-18 07:13:30|2.68|1.28|2.68|1.28|2.68|1.28|2.68|1.28|0
1652858020000|2022-05-18 07:13:40|2.69|1.29|2.68|1.28|2.69|1.29|2.67|1.27|0
1652858030000|2022-05-18 07:13:50|2.69|1.29|2.68|1.28|2.69|1.29|2.68|1.28|0
1652858040000|2022-05-18 07:14:00|2.69|1.29|2.69|1.29|2.7|1.3|2.69|1.29|0
1652858050000|2022-05-18 07:14:10|2.68|1.28|2.68|1.28|2.68|1.28|2.68|1.28|0
1652858070000|2022-05-18 07:14:30|2.67|1.27|2.68|1.28|2.68|1.28|2.67|1.27|0
1652858080000|2022-05-18 07:14:40|2.69|1.29|2.69|1.29|2.7|1.3|2.68|1.28|0
1652858090000|2022-05-18 07:14:50|2.68|1.28|2.67|1.27|2.68|1.28|2.67|1.27|0
1652858100000|2022-05-18 07:15:00|2.66|1.26|2.67|1.27|2.68|1.28|2.66|1.26|0
1652858110000|2022-05-18 07:15:10|2.69|1.29|2.68|1.28|2.69|1.29|2.68|1.28|0
1652858120000|2022-05-18 07:15:20|2.67|1.27|2.68|1.28|2.68|1.28|2.67|1.27|0
1652858130000|2022-05-18 07:15:30|2.69|1.29|2.69|1.29|2.69|1.29|2.69|1.29|0
1652858140000|2022-05-18 07:15:40|2.67|1.27|2.67|1.27|2.68|1.28|2.67|1.27|0
1652858150000|2022-05-18 07:15:50|2.68|1.28|2.68|1.28|2.68|1.28|2.68|1.28|0
1652858160000|2022-05-18 07:16:00|2.67|1.27|2.67|1.27|2.67|1.27|2.67|1.27|0
1652858170000|2022-05-18 07:16:10|2.68|1.28|2.68|1.28|2.68|1.28|2.68|1.28|0
1652858180000|2022-05-18 07:16:20|2.67|1.27|2.68|1.28|2.68|1.28|2.67|1.27|0
1652858190000|2022-05-18 07:16:30|2.69|1.29|2.67|1.27|2.69|1.29|2.67|1.27|0
1652858200000|2022-05-18 07:16:40|2.68|1.28|2.66|1.26|2.68|1.28|2.66|1.26|0
1652858210000|2022-05-18 07:16:50|2.67|1.27|2.63|1.23|2.67|1.27|2.63|1.23|0
1652858220000|2022-05-18 07:17:00|2.6|1.2|2.6|1.2|2.6|1.2|2.6|1.2|0
1652858230000|2022-05-18 07:17:10|2.61|1.21|2.62|1.22|2.62|1.22|2.61|1.21|0
1652858240000|2022-05-18 07:17:20|2.64|1.24|2.65|1.25|2.66|1.26|2.64|1.24|0
1652858250000|2022-05-18 07:17:30|2.64|1.24|2.65|1.25|2.65|1.25|2.64|1.24|0
1652858260000|2022-05-18 07:17:40|2.64|1.24|2.65|1.25|2.65|1.25|2.64|1.24|0
1652858270000|2022-05-18 07:17:50|2.64|1.24|2.64|1.24|2.64|1.24|2.63|1.23|0
1652858280000|2022-05-18 07:18:00|2.63|1.23|2.62|1.22|2.63|1.23|2.62|1.22|0
1652858290000|2022-05-18 07:18:10|2.6|1.2|2.81|1.41|2.81|1.41|2.6|1.2|0
1652858300000|2022-05-18 07:18:20|2.82|1.42|2.8|1.4|2.82|1.42|2.8|1.4|0
1652858310000|2022-05-18 07:18:30|2.82|1.42|2.82|1.42|2.82|1.42|2.81|1.41|0
1652858330000|2022-05-18 07:18:50|2.81|1.41|2.67|1.27|2.82|1.42|2.67|1.27|0
1652858340000|2022-05-18 07:19:00|2.68|1.28|2.68|1.28|2.68|1.28|2.68|1.28|0
1652858350000|2022-05-18 07:19:10|2.69|1.29|2.69|1.29|2.69|1.29|2.69|1.29|0
1652858360000|2022-05-18 07:19:20|2.67|1.27|2.68|1.28|2.68|1.28|2.67|1.27|0
1652858370000|2022-05-18 07:19:30|2.67|1.27|2.67|1.27|2.68|1.28|2.67|1.27|0
1652858380000|2022-05-18 07:19:40|2.68|1.28|2.69|1.29|2.69|1.29|2.68|1.28|0
1652858390000|2022-05-18 07:19:50|2.68|1.28|2.67|1.27|2.68|1.28|2.67|1.27|0
1652858400000|2022-05-18 07:20:00|2.68|1.28|2.71|1.31|2.71|1.31|2.68|1.28|0
1652858410000|2022-05-18 07:20:10|2.72|1.32|2.72|1.32|2.72|1.32|2.72|1.32|0
1652858420000|2022-05-18 07:20:20|2.74|1.34|2.73|1.33|2.75|1.35|2.73|1.33|0
1652858430000|2022-05-18 07:20:30|2.74|1.34|2.72|1.32|2.74|1.34|2.72|1.32|0
1652858440000|2022-05-18 07:20:40|2.73|1.33|2.73|1.33|2.73|1.33|2.73|1.33|0
1652858450000|2022-05-18 07:20:50|2.74|1.34|2.75|1.35|2.75|1.35|2.74|1.34|0
1652858460000|2022-05-18 07:21:00|2.76|1.36|2.76|1.36|2.76|1.36|2.76|1.36|0
1652858480000|2022-05-18 07:21:20|2.77|1.37|2.76|1.36|2.77|1.37|2.76|1.36|0
1652858490000|2022-05-18 07:21:30|2.75|1.35|2.75|1.35|2.75|1.35|2.74|1.34|0
1652858500000|2022-05-18 07:21:40|2.74|1.34|2.75|1.35|2.75|1.35|2.74|1.34|0
1652858510000|2022-05-18 07:21:50|2.74|1.34|2.75|1.35|2.75|1.35|2.74|1.34|0
1652858520000|2022-05-18 07:22:00|2.76|1.36|2.76|1.36|2.76|1.36|2.76|1.36|0
1652858540000|2022-05-18 07:22:20|2.77|1.37|2.78|1.38|2.78|1.38|2.77|1.37|0
1652858550000|2022-05-18 07:22:30|2.79|1.39|2.79|1.39|2.79|1.39|2.79|1.39|0
1652858560000|2022-05-18 07:22:40|2.8|1.4|2.8|1.4|2.8|1.4|2.8|1.4|0
1652858570000|2022-05-18 07:22:50|2.79|1.39|2.8|1.4|2.8|1.4|2.79|1.39|0
1652858580000|2022-05-18 07:23:00|2.79|1.39|2.8|1.4|2.8|1.4|2.79|1.39|0
1652858590000|2022-05-18 07:23:10|2.81|1.41|2.81|1.41|2.82|1.42|2.81|1.41|0
1652858600000|2022-05-18 07:23:20|2.82|1.42|2.83|1.43|2.83|1.43|2.82|1.42|0
1652858610000|2022-05-18 07:23:30|2.84|1.44|2.84|1.44|2.84|1.44|2.83|1.43|0
1652858620000|2022-05-18 07:23:40|2.83|1.43|2.83|1.43|2.84|1.44|2.83|1.43|0
1652858630000|2022-05-18 07:23:50|2.82|1.42|2.83|1.43|2.83|1.43|2.82|1.42|0
1652858640000|2022-05-18 07:24:00|2.81|1.41|2.81|1.41|2.81|1.41|2.81|1.41|0
1652858670000|2022-05-18 07:24:30|2.8|1.4|2.8|1.4|2.8|1.4|2.79|1.39|0
1652858680000|2022-05-18 07:24:40|2.81|1.41|2.82|1.42|2.82|1.42|2.81|1.41|0
1652858690000|2022-05-18 07:24:50|2.81|1.41|2.82|1.42|2.82|1.42|2.81|1.41|0
1652858700000|2022-05-18 07:25:00|2.8|1.4|2.8|1.4|2.81|1.41|2.8|1.4|0
1652858710000|2022-05-18 07:25:10|2.81|1.41|2.79|1.39|2.81|1.41|2.79|1.39|0
1652858720000|2022-05-18 07:25:20|2.78|1.38|2.8|1.4|2.8|1.4|2.78|1.38|0
1652858740000|2022-05-18 07:25:40|2.79|1.39|2.79|1.39|2.79|1.39|2.79|1.39|0
1652858760000|2022-05-18 07:26:00|2.8|1.4|2.8|1.4|2.8|1.4|2.78|1.38|0
1652858770000|2022-05-18 07:26:10|2.79|1.39|2.79|1.39|2.79|1.39|2.79|1.39|0
1652858780000|2022-05-18 07:26:20|2.8|1.4|2.8|1.4|2.8|1.4|2.8|1.4|0
1652858790000|2022-05-18 07:26:30|2.79|1.39|2.78|1.38|2.79|1.39|2.78|1.38|0
1652858800000|2022-05-18 07:26:40|2.79|1.39|2.8|1.4|2.8|1.4|2.79|1.39|0
1652858810000|2022-05-18 07:26:50|2.81|1.41|2.81|1.41|2.81|1.41|2.81|1.41|0
1652858820000|2022-05-18 07:27:00|2.79|1.39|2.78|1.38|2.79|1.39|2.78|1.38|0
1652858830000|2022-05-18 07:27:10|2.77|1.37|2.79|1.39|2.79|1.39|2.77|1.37|0
1652858840000|2022-05-18 07:27:20|2.8|1.4|2.79|1.39|2.8|1.4|2.79|1.39|0
1652858850000|2022-05-18 07:27:30|2.8|1.4|2.8|1.4|2.8|1.4|2.8|1.4|0
1652858860000|2022-05-18 07:27:40|2.79|1.39|2.79|1.39|2.79|1.39|2.78|1.38|0
1652858870000|2022-05-18 07:27:50|2.8|1.4|2.79|1.39|2.8|1.4|2.79|1.39|0
1652858880000|2022-05-18 07:28:00|2.78|1.38|2.8|1.4|2.8|1.4|2.78|1.38|0
1652858890000|2022-05-18 07:28:10|2.79|1.39|2.79|1.39|2.79|1.39|2.78|1.38|0
1652858900000|2022-05-18 07:28:20|2.8|1.4|2.8|1.4|2.8|1.4|2.8|1.4|0
1652858910000|2022-05-18 07:28:30|2.79|1.39|2.78|1.38|2.79|1.39|2.77|1.37|0
1652858920000|2022-05-18 07:28:40|2.79|1.39|2.79|1.39|2.79|1.39|2.79|1.39|0
1652858930000|2022-05-18 07:28:50|2.8|1.4|2.8|1.4|2.8|1.4|2.8|1.4|0
1652858940000|2022-05-18 07:29:00|2.79|1.39|2.78|1.38|2.79|1.39|2.78|1.38|0
1652858950000|2022-05-18 07:29:10|2.77|1.37|2.78|1.38|2.78|1.38|2.76|1.36|0
1652858960000|2022-05-18 07:29:20|2.77|1.37|2.76|1.36|2.78|1.38|2.76|1.36|0
1652858970000|2022-05-18 07:29:30|2.77|1.37|2.77|1.37|2.77|1.37|2.77|1.37|0
1652858980000|2022-05-18 07:29:40|2.76|1.36|2.77|1.37|2.77|1.37|2.76|1.36|0
1652858990000|2022-05-18 07:29:50|2.78|1.38|2.77|1.37|2.78|1.38|2.77|1.37|0
1652859000000|2022-05-18 07:30:00|2.78|1.38|2.78|1.38|2.79|1.39|2.78|1.38|0
1652859010000|2022-05-18 07:30:10|2.77|1.37|2.76|1.36|2.77|1.37|2.75|1.35|0
1652859020000|2022-05-18 07:30:20|2.77|1.37|2.77|1.37|2.77|1.37|2.77|1.37|0
1652859030000|2022-05-18 07:30:30|2.79|1.39|2.79|1.39|2.79|1.39|2.79|1.39|0
1652859050000|2022-05-18 07:30:50|2.78|1.38|2.78|1.38|2.79|1.39|2.78|1.38|0
1652859060000|2022-05-18 07:31:00|2.79|1.39|2.79|1.39|2.8|1.4|2.79|1.39|0
1652859070000|2022-05-18 07:31:10|2.78|1.38|2.78|1.38|2.78|1.38|2.77|1.37|0
1652859080000|2022-05-18 07:31:20|2.77|1.37|2.77|1.37|2.77|1.37|2.77|1.37|0
1652859090000|2022-05-18 07:31:30|2.78|1.38|2.78|1.38|2.78|1.38|2.78|1.38|0
1652859100000|2022-05-18 07:31:40|2.77|1.37|2.77|1.37|2.77|1.37|2.77|1.37|0
1652859110000|2022-05-18 07:31:50|2.76|1.36|2.77|1.37|2.77|1.37|2.76|1.36|0
1652859120000|2022-05-18 07:32:00|2.75|1.35|2.75|1.35|2.75|1.35|2.75|1.35|0
1652859130000|2022-05-18 07:32:10|2.74|1.34|2.72|1.32|2.74|1.34|2.72|1.32|0
1652859140000|2022-05-18 07:32:20|2.74|1.34|2.74|1.34|2.74|1.34|2.74|1.34|0
1652859150000|2022-05-18 07:32:30|2.73|1.33|2.72|1.32|2.74|1.34|2.72|1.32|0
1652859160000|2022-05-18 07:32:40|2.73|1.33|2.73|1.33|2.73|1.33|2.72|1.32|0
1652859170000|2022-05-18 07:32:50|2.74|1.34|2.76|1.36|2.77|1.37|2.74|1.34|0
1652859180000|2022-05-18 07:33:00|2.75|1.35|2.76|1.36|2.77|1.37|2.75|1.35|0
1652859190000|2022-05-18 07:33:10|2.77|1.37|2.77|1.37|2.77|1.37|2.77|1.37|0
1652859200000|2022-05-18 07:33:20|2.78|1.38|2.76|1.36|2.78|1.38|2.76|1.36|0
1652859210000|2022-05-18 07:33:30|2.77|1.37|2.75|1.35|2.77|1.37|2.75|1.35|0
1652859220000|2022-05-18 07:33:40|2.76|1.36|2.75|1.35|2.76|1.36|2.75|1.35|0
1652859240000|2022-05-18 07:34:00|2.74|1.34|2.75|1.35|2.75|1.35|2.74|1.34|0
1652859250000|2022-05-18 07:34:10|2.74|1.34|2.74|1.34|2.76|1.36|2.74|1.34|0
1652859260000|2022-05-18 07:34:20|2.75|1.35|2.75|1.35|2.75|1.35|2.73|1.33|0
1652859270000|2022-05-18 07:34:30|2.76|1.36|2.76|1.36|2.76|1.36|2.76|1.36|0
1652859280000|2022-05-18 07:34:40|2.77|1.37|2.77|1.37|2.77|1.37|2.76|1.36|0
1652859290000|2022-05-18 07:34:50|2.76|1.36|2.76|1.36|2.76|1.36|2.76|1.36|0
1652859300000|2022-05-18 07:35:00|2.77|1.37|2.77|1.37|2.77|1.37|2.77|1.37|0
1652859310000|2022-05-18 07:35:10|2.76|1.36|2.76|1.36|2.76|1.36|2.76|1.36|0
1652859320000|2022-05-18 07:35:20|2.77|1.37|2.78|1.38|2.78|1.38|2.77|1.37|0
1652859330000|2022-05-18 07:35:30|2.77|1.37|2.77|1.37|2.77|1.37|2.77|1.37|0
1652859340000|2022-05-18 07:35:40|2.76|1.36|2.77|1.37|2.77|1.37|2.76|1.36|0
1652859350000|2022-05-18 07:35:50|2.78|1.38|2.78|1.38|2.78|1.38|2.78|1.38|0
1652859360000|2022-05-18 07:36:00|2.77|1.37|2.77|1.37|2.77|1.37|2.77|1.37|0
1652859370000|2022-05-18 07:36:10|2.76|1.36|2.77|1.37|2.77|1.37|2.76|1.36|0
1652859390000|2022-05-18 07:36:30|2.76|1.36|2.76|1.36|2.76|1.36|2.76|1.36|0
1652859400000|2022-05-18 07:36:40|2.75|1.35|2.76|1.36|2.76|1.36|2.75|1.35|0
1652859410000|2022-05-18 07:36:50|2.77|1.37|2.77|1.37|2.77|1.37|2.77|1.37|0
1652859420000|2022-05-18 07:37:00|2.76|1.36|2.77|1.37|2.78|1.38|2.76|1.36|0
1652859430000|2022-05-18 07:37:10|2.76|1.36|2.76|1.36|2.76|1.36|2.76|1.36|0
1652859440000|2022-05-18 07:37:20|2.75|1.35|2.74|1.34|2.75|1.35|2.74|1.34|0
1652859450000|2022-05-18 07:37:30|2.75|1.35|2.74|1.34|2.75|1.35|2.74|1.34|0
1652859460000|2022-05-18 07:37:40|2.75|1.35|2.74|1.34|2.75|1.35|2.74|1.34|0
1652859470000|2022-05-18 07:37:50|2.75|1.35|2.76|1.36|2.76|1.36|2.75|1.35|0
1652859480000|2022-05-18 07:38:00|2.75|1.35|2.75|1.35|2.75|1.35|2.75|1.35|0
1652859490000|2022-05-18 07:38:10|2.74|1.34|2.74|1.34|2.74|1.34|2.74|1.34|0
1652859500000|2022-05-18 07:38:20|2.75|1.35|2.74|1.34|2.75|1.35|2.74|1.34|0
1652859510000|2022-05-18 07:38:30|2.75|1.35|2.76|1.36|2.76|1.36|2.75|1.35|0
1652859550000|2022-05-18 07:39:10|2.75|1.35|2.72|1.32|2.75|1.35|2.71|1.31|0
1652859570000|2022-05-18 07:39:30|2.73|1.33|2.72|1.32|2.73|1.33|2.71|1.31|0
1652859580000|2022-05-18 07:39:40|2.71|1.31|2.71|1.31|2.71|1.31|2.71|1.31|0
1652859590000|2022-05-18 07:39:50|2.7|1.3|2.7|1.3|2.7|1.3|2.7|1.3|0
1652859600000|2022-05-18 07:40:00|2.68|1.28|2.69|1.29|2.69|1.29|2.68|1.28|0
1652859610000|2022-05-18 07:40:10|2.7|1.3|2.71|1.31|2.71|1.31|2.7|1.3|0
1652859630000|2022-05-18 07:40:30|2.72|1.32|2.74|1.34|2.74|1.34|2.72|1.32|0
1652859640000|2022-05-18 07:40:40|2.75|1.35|2.75|1.35|2.75|1.35|2.75|1.35|0
1652859650000|2022-05-18 07:40:50|2.73|1.33|2.72|1.32|2.73|1.33|2.72|1.32|0
1652859660000|2022-05-18 07:41:00|2.73|1.33|2.73|1.33|2.73|1.33|2.73|1.33|0
1652859670000|2022-05-18 07:41:10|2.74|1.34|2.73|1.33|2.74|1.34|2.73|1.33|0
1652859680000|2022-05-18 07:41:20|2.74|1.34|2.74|1.34|2.74|1.34|2.74|1.34|0
1652859690000|2022-05-18 07:41:30|2.75|1.35|2.75|1.35|2.75|1.35|2.75|1.35|0
1652859710000|2022-05-18 07:41:50|2.76|1.36|2.75|1.35|2.76|1.36|2.75|1.35|0
1652859720000|2022-05-18 07:42:00|2.74|1.34|2.75|1.35|2.75|1.35|2.74|1.34|0
1652859730000|2022-05-18 07:42:10|2.76|1.36|2.74|1.34|2.76|1.36|2.74|1.34|0
1652859740000|2022-05-18 07:42:20|2.73|1.33|2.73|1.33|2.73|1.33|2.73|1.33|0
1652859750000|2022-05-18 07:42:30|2.72|1.32|2.72|1.32|2.73|1.33|2.72|1.32|0
1652859760000|2022-05-18 07:42:40|2.73|1.33|2.71|1.31|2.73|1.33|2.71|1.31|0
1652859770000|2022-05-18 07:42:50|2.72|1.32|2.73|1.33|2.73|1.33|2.72|1.32|0
1652859780000|2022-05-18 07:43:00|2.72|1.32|2.73|1.33|2.73|1.33|2.71|1.31|0
1652859790000|2022-05-18 07:43:10|2.72|1.32|2.72|1.32|2.72|1.32|2.72|1.32|0
1652859800000|2022-05-18 07:43:20|2.73|1.33|2.7|1.3|2.73|1.33|2.7|1.3|0
1652859810000|2022-05-18 07:43:30|2.69|1.29|2.69|1.29|2.7|1.3|2.69|1.29|0
1652859830000|2022-05-18 07:43:50|2.71|1.31|2.71|1.31|2.71|1.31|2.71|1.31|0
1652859840000|2022-05-18 07:44:00|2.7|1.3|2.69|1.29|2.71|1.31|2.69|1.29|0
1652859850000|2022-05-18 07:44:10|2.71|1.31|2.7|1.3|2.71|1.31|2.7|1.3|0
1652859870000|2022-05-18 07:44:30|2.71|1.31|2.74|1.34|2.74|1.34|2.7|1.3|0
1652859880000|2022-05-18 07:44:40|2.73|1.33|2.74|1.34|2.74|1.34|2.73|1.33|0
1652859890000|2022-05-18 07:44:50|2.73|1.33|2.73|1.33|2.74|1.34|2.73|1.33|0
1652859900000|2022-05-18 07:45:00|2.74|1.34|2.73|1.33|2.74|1.34|2.73|1.33|0
1652859910000|2022-05-18 07:45:10|2.72|1.32|2.72|1.32|2.73|1.33|2.72|1.32|0
1652859930000|2022-05-18 07:45:30|2.73|1.33|2.72|1.32|2.73|1.33|2.72|1.32|0
1652859940000|2022-05-18 07:45:40|2.71|1.31|2.69|1.29|2.72|1.32|2.69|1.29|0
1652859960000|2022-05-18 07:46:00|2.71|1.31|2.71|1.31|2.71|1.31|2.71|1.31|0
1652859980000|2022-05-18 07:46:20|2.72|1.32|2.7|1.3|2.72|1.32|2.7|1.3|0
1652859990000|2022-05-18 07:46:30|2.71|1.31|2.72|1.32|2.72|1.32|2.7|1.3|0
1652860000000|2022-05-18 07:46:40|2.71|1.31|2.71|1.31|2.71|1.31|2.71|1.31|0
1652860010000|2022-05-18 07:46:50|2.7|1.3|2.69|1.29|2.7|1.3|2.69|1.29|0
1652860020000|2022-05-18 07:47:00|2.7|1.3|2.7|1.3|2.71|1.31|2.7|1.3|0
1652860030000|2022-05-18 07:47:10|2.71|1.31|2.7|1.3|2.71|1.31|2.69|1.29|0
1652860040000|2022-05-18 07:47:20|2.71|1.31|2.71|1.31|2.71|1.31|2.71|1.31|0
1652860050000|2022-05-18 07:47:30|2.7|1.3|2.69|1.29|2.7|1.3|2.69|1.29|0
1652860060000|2022-05-18 07:47:40|2.68|1.28|2.67|1.27|2.68|1.28|2.67|1.27|0
1652860070000|2022-05-18 07:47:50|2.68|1.28|2.68|1.28|2.68|1.28|2.68|1.28|0
1652860080000|2022-05-18 07:48:00|2.69|1.29|2.7|1.3|2.7|1.3|2.69|1.29|0
1652860090000|2022-05-18 07:48:10|2.69|1.29|2.69|1.29|2.69|1.29|2.68|1.28|0
1652860100000|2022-05-18 07:48:20|2.68|1.28|2.68|1.28|2.68|1.28|2.68|1.28|0
1652860110000|2022-05-18 07:48:30|2.69|1.29|2.7|1.3|2.7|1.3|2.69|1.29|0
1652860120000|2022-05-18 07:48:40|2.69|1.29|2.68|1.28|2.69|1.29|2.68|1.28|0
1652860130000|2022-05-18 07:48:50|2.69|1.29|2.68|1.28|2.69|1.29|2.68|1.28|0
1652860140000|2022-05-18 07:49:00|2.69|1.29|2.69|1.29|2.69|1.29|2.69|1.29|0
1652860150000|2022-05-18 07:49:10|2.7|1.3|2.69|1.29|2.7|1.3|2.69|1.29|0
1652860160000|2022-05-18 07:49:20|2.7|1.3|2.7|1.3|2.7|1.3|2.7|1.3|0
1652860170000|2022-05-18 07:49:30|2.69|1.29|2.69|1.29|2.69|1.29|2.69|1.29|0
1652860180000|2022-05-18 07:49:40|2.7|1.3|2.7|1.3|2.7|1.3|2.7|1.3|0
1652860190000|2022-05-18 07:49:50|2.69|1.29|2.67|1.27|2.69|1.29|2.67|1.27|0
1652860200000|2022-05-18 07:50:00|2.68|1.28|2.68|1.28|2.68|1.28|2.68|1.28|0
1652860210000|2022-05-18 07:50:10|2.69|1.29|2.68|1.28|2.69|1.29|2.68|1.28|0
1652860220000|2022-05-18 07:50:20|2.69|1.29|2.67|1.27|2.69|1.29|2.67|1.27|0
1652860230000|2022-05-18 07:50:30|2.68|1.28|2.68|1.28|2.68|1.28|2.68|1.28|0
1652860240000|2022-05-18 07:50:40|2.69|1.29|2.68|1.28|2.69|1.29|2.67|1.27|0
1652860250000|2022-05-18 07:50:50|2.69|1.29|2.69|1.29|2.69|1.29|2.68|1.28|0
1652860260000|2022-05-18 07:51:00|2.68|1.28|2.68|1.28|2.68|1.28|2.68|1.28|0
1652860270000|2022-05-18 07:51:10|2.69|1.29|2.69|1.29|2.69|1.29|2.69|1.29|0
1652860280000|2022-05-18 07:51:20|2.68|1.28|2.68|1.28|2.68|1.28|2.68|1.28|0
1652860290000|2022-05-18 07:51:30|2.69|1.29|2.69|1.29|2.69|1.29|2.68|1.28|0
1652860300000|2022-05-18 07:51:40|2.68|1.28|2.68|1.28|2.68|1.28|2.68|1.28|0
1652860310000|2022-05-18 07:51:50|2.67|1.27|2.66|1.26|2.67|1.27|2.66|1.26|0
1652860320000|2022-05-18 07:52:00|2.67|1.27|2.67|1.27|2.67|1.27|2.66|1.26|0
1652860330000|2022-05-18 07:52:10|2.68|1.28|2.7|1.3|2.7|1.3|2.68|1.28|0
1652860340000|2022-05-18 07:52:20|2.69|1.29|2.69|1.29|2.69|1.29|2.68|1.28|0
1652860350000|2022-05-18 07:52:30|2.68|1.28|2.68|1.28|2.68|1.28|2.68|1.28|0
1652860360000|2022-05-18 07:52:40|2.69|1.29|2.7|1.3|2.7|1.3|2.69|1.29|0
1652860370000|2022-05-18 07:52:50|2.69|1.29|2.7|1.3|2.7|1.3|2.69|1.29|0
1652860380000|2022-05-18 07:53:00|2.69|1.29|2.69|1.29|2.69|1.29|2.69|1.29|0
1652860390000|2022-05-18 07:53:10|2.67|1.27|2.67|1.27|2.67|1.27|2.67|1.27|0
1652860400000|2022-05-18 07:53:20|2.68|1.28|2.67|1.27|2.68|1.28|2.67|1.27|0
1652860410000|2022-05-18 07:53:30|2.66|1.26|2.66|1.26|2.66|1.26|2.66|1.26|0
1652860420000|2022-05-18 07:53:40|2.67|1.27|2.66|1.26|2.67|1.27|2.66|1.26|0
1652860430000|2022-05-18 07:53:50|2.67|1.27|2.67|1.27|2.67|1.27|2.67|1.27|0
1652860440000|2022-05-18 07:54:00|2.68|1.28|2.69|1.29|2.69|1.29|2.67|1.27|0
1652860450000|2022-05-18 07:54:10|2.7|1.3|2.7|1.3|2.7|1.3|2.7|1.3|0
1652860460000|2022-05-18 07:54:20|2.69|1.29|2.68|1.28|2.69|1.29|2.68|1.28|0
1652860470000|2022-05-18 07:54:30|2.69|1.29|2.69|1.29|2.69|1.29|2.69|1.29|0
1652860480000|2022-05-18 07:54:40|2.68|1.28|2.68|1.28|2.68|1.28|2.68|1.28|0
1652860490000|2022-05-18 07:54:50|2.67|1.27|2.68|1.28|2.68|1.28|2.67|1.27|0
1652860500000|2022-05-18 07:55:00|2.69|1.29|2.68|1.28|2.69|1.29|2.68|1.28|0
1652860510000|2022-05-18 07:55:10|2.69|1.29|2.69|1.29|2.69|1.29|2.68|1.28|0
1652860520000|2022-05-18 07:55:20|2.68|1.28|2.69|1.29|2.69|1.29|2.68|1.28|0
1652860530000|2022-05-18 07:55:30|2.7|1.3|2.71|1.31|2.71|1.31|2.7|1.3|0
1652860540000|2022-05-18 07:55:40|2.72|1.32|2.71|1.31|2.72|1.32|2.71|1.31|0
1652860550000|2022-05-18 07:55:50|2.7|1.3|2.7|1.3|2.7|1.3|2.7|1.3|0
1652860560000|2022-05-18 07:56:00|2.71|1.31|2.71|1.31|2.71|1.31|2.7|1.3|0
1652860570000|2022-05-18 07:56:10|2.72|1.32|2.73|1.33|2.73|1.33|2.72|1.32|0
1652860600000|2022-05-18 07:56:40|2.71|1.31|2.71|1.31|2.71|1.31|2.71|1.31|0
1652860610000|2022-05-18 07:56:50|2.73|1.33|2.72|1.32|2.73|1.33|2.72|1.32|0
1652860620000|2022-05-18 07:57:00|2.73|1.33|2.73|1.33|2.73|1.33|2.73|1.33|0
1652860630000|2022-05-18 07:57:10|2.74|1.34|2.75|1.35|2.75|1.35|2.73|1.33|0
1652860640000|2022-05-18 07:57:20|2.74|1.34|2.76|1.36|2.76|1.36|2.74|1.34|0
1652860650000|2022-05-18 07:57:30|2.77|1.37|2.76|1.36|2.77|1.37|2.76|1.36|0
1652860660000|2022-05-18 07:57:40|2.75|1.35|2.75|1.35|2.75|1.35|2.75|1.35|0
1652860670000|2022-05-18 07:57:50|2.76|1.36|2.76|1.36|2.76|1.36|2.76|1.36|0
1652860680000|2022-05-18 07:58:00|2.78|1.38|2.77|1.37|2.78|1.38|2.77|1.37|0
1652860690000|2022-05-18 07:58:10|2.76|1.36|2.77|1.37|2.77|1.37|2.76|1.36|0
1652860700000|2022-05-18 07:58:20|2.76|1.36|2.78|1.38|2.78|1.38|2.76|1.36|0
1652860710000|2022-05-18 07:58:30|2.77|1.37|2.78|1.38|2.78|1.38|2.77|1.37|0
1652860720000|2022-05-18 07:58:40|2.77|1.37|2.78|1.38|2.78|1.38|2.77|1.37|0
1652860740000|2022-05-18 07:59:00|2.77|1.37|2.77|1.37|2.77|1.37|2.77|1.37|0
1652860750000|2022-05-18 07:59:10|2.78|1.38|2.78|1.38|2.78|1.38|2.78|1.38|0
1652860760000|2022-05-18 07:59:20|2.77|1.37|2.77|1.37|2.77|1.37|2.77|1.37|0
1652860770000|2022-05-18 07:59:30|2.76|1.36|2.76|1.36|2.76|1.36|2.76|1.36|0
1652860780000|2022-05-18 07:59:40|2.74|1.34|2.74|1.34|2.74|1.34|2.74|1.34|0
1652860790000|2022-05-18 07:59:50|2.75|1.35|2.75|1.35|2.75|1.35|2.74|1.34|0
1652860800000|2022-05-18 08:00:00|2.76|1.36|2.74|1.34|2.76|1.36|2.74|1.34|0
1652860810000|2022-05-18 08:00:10|2.72|1.32|2.72|1.32|2.72|1.32|2.72|1.32|0
1652860820000|2022-05-18 08:00:20|2.73|1.33|2.73|1.33|2.73|1.33|2.73|1.33|0
1652860830000|2022-05-18 08:00:30|2.72|1.32|2.72|1.32|2.72|1.32|2.72|1.32|0
1652860840000|2022-05-18 08:00:40|2.71|1.31|2.72|1.32|2.72|1.32|2.71|1.31|0
1652860850000|2022-05-18 08:00:50|2.71|1.31|2.69|1.29|2.71|1.31|2.69|1.29|0
1652860860000|2022-05-18 08:01:00|2.7|1.3|2.7|1.3|2.71|1.31|2.7|1.3|0
1652860870000|2022-05-18 08:01:10|2.71|1.31|2.72|1.32|2.72|1.32|2.71|1.31|0
1652860880000|2022-05-18 08:01:20|2.73|1.33|2.72|1.32|2.73|1.33|2.72|1.32|0
1652860890000|2022-05-18 08:01:30|2.73|1.33|2.73|1.33|2.73|1.33|2.73|1.33|0
1652860900000|2022-05-18 08:01:40|2.74|1.34|2.73|1.33|2.74|1.34|2.73|1.33|0
1652860910000|2022-05-18 08:01:50|2.74|1.34|2.74|1.34|2.74|1.34|2.74|1.34|0
1652860930000|2022-05-18 08:02:10|2.75|1.35|2.76|1.36|2.76|1.36|2.75|1.35|0
1652860940000|2022-05-18 08:02:20|2.77|1.37|2.77|1.37|2.77|1.37|2.77|1.37|0
1652860950000|2022-05-18 08:02:30|2.78|1.38|2.8|1.4|2.8|1.4|2.78|1.38|0
1652860960000|2022-05-18 08:02:40|2.82|1.42|2.8|1.4|2.82|1.42|2.8|1.4|0
1652860970000|2022-05-18 08:02:50|2.81|1.41|2.81|1.41|2.81|1.41|2.81|1.41|0
1652860980000|2022-05-18 08:03:00|2.82|1.42|2.82|1.42|2.82|1.42|2.82|1.42|0
1652860990000|2022-05-18 08:03:10|2.81|1.41|2.81|1.41|2.81|1.41|2.8|1.4|0
1652861000000|2022-05-18 08:03:20|2.8|1.4|2.8|1.4|2.8|1.4|2.8|1.4|0
1652861010000|2022-05-18 08:03:30|2.79|1.39|2.82|1.42|2.82|1.42|2.79|1.39|0
1652861020000|2022-05-18 08:03:40|2.81|1.41|2.8|1.4|2.81|1.41|2.8|1.4|0
1652861030000|2022-05-18 08:03:50|2.81|1.41|2.8|1.4|2.81|1.41|2.8|1.4|0
1652861040000|2022-05-18 08:04:00|2.81|1.41|2.8|1.4|2.81|1.41|2.8|1.4|0
1652861060000|2022-05-18 08:04:20|2.81|1.41|2.81|1.41|2.81|1.41|2.81|1.41|0
1652861070000|2022-05-18 08:04:30|2.8|1.4|2.79|1.39|2.8|1.4|2.79|1.39|0
1652861080000|2022-05-18 08:04:40|2.8|1.4|2.8|1.4|2.8|1.4|2.8|1.4|0
1652861090000|2022-05-18 08:04:50|2.81|1.41|2.79|1.39|2.81|1.41|2.79|1.39|0
1652861100000|2022-05-18 08:05:00|2.8|1.4|2.8|1.4|2.8|1.4|2.79|1.39|0
1652861110000|2022-05-18 08:05:10|2.81|1.41|2.8|1.4|2.81|1.41|2.8|1.4|0
1652861130000|2022-05-18 08:05:30|2.79|1.39|2.8|1.4|2.8|1.4|2.79|1.39|0
1652861140000|2022-05-18 08:05:40|2.81|1.41|2.8|1.4|2.81|1.41|2.8|1.4|0
1652861150000|2022-05-18 08:05:50|2.81|1.41|2.79|1.39|2.81|1.41|2.79|1.39|0
1652861160000|2022-05-18 08:06:00|2.78|1.38|2.79|1.39|2.79|1.39|2.78|1.38|0
1652861170000|2022-05-18 08:06:10|2.8|1.4|2.8|1.4|2.8|1.4|2.8|1.4|0
1652861180000|2022-05-18 08:06:20|2.79|1.39|2.79|1.39|2.79|1.39|2.78|1.38|0
1652861190000|2022-05-18 08:06:30|2.8|1.4|2.78|1.38|2.8|1.4|2.78|1.38|0
1652861200000|2022-05-18 08:06:40|2.79|1.39|2.8|1.4|2.8|1.4|2.79|1.39|0
1652861210000|2022-05-18 08:06:50|2.79|1.39|2.79|1.39|2.79|1.39|2.79|1.39|0
1652861220000|2022-05-18 08:07:00|2.78|1.38|2.8|1.4|2.8|1.4|2.78|1.38|0
1652861240000|2022-05-18 08:07:20|2.79|1.39|2.8|1.4|2.8|1.4|2.79|1.39|0
1652861250000|2022-05-18 08:07:30|2.81|1.41|2.81|1.41|2.81|1.41|2.8|1.4|0
1652861260000|2022-05-18 08:07:40|2.82|1.42|2.79|1.39|2.82|1.42|2.79|1.39|0
1652861270000|2022-05-18 08:07:50|2.78|1.38|2.77|1.37|2.78|1.38|2.77|1.37|0
1652861280000|2022-05-18 08:08:00|2.76|1.36|2.78|1.38|2.78|1.38|2.76|1.36|0
1652861290000|2022-05-18 08:08:10|2.79|1.39|2.79|1.39|2.79|1.39|2.79|1.39|0
1652861300000|2022-05-18 08:08:20|2.78|1.38|2.78|1.38|2.79|1.39|2.78|1.38|0
1652861310000|2022-05-18 08:08:30|2.79|1.39|2.79|1.39|2.79|1.39|2.79|1.39|0
1652861320000|2022-05-18 08:08:40|2.78|1.38|2.78|1.38|2.78|1.38|2.78|1.38|0
1652861340000|2022-05-18 08:09:00|2.79|1.39|2.8|1.4|2.8|1.4|2.79|1.39|0
1652861350000|2022-05-18 08:09:10|2.79|1.39|2.8|1.4|2.8|1.4|2.79|1.39|0
1652861360000|2022-05-18 08:09:20|2.79|1.39|2.8|1.4|2.8|1.4|2.79|1.39|0
1652861370000|2022-05-18 08:09:30|2.79|1.39|2.79|1.39|2.8|1.4|2.79|1.39|0
1652861380000|2022-05-18 08:09:40|2.8|1.4|2.8|1.4|2.8|1.4|2.8|1.4|0
1652861390000|2022-05-18 08:09:50|2.79|1.39|2.79|1.39|2.79|1.39|2.79|1.39|0
1652861400000|2022-05-18 08:10:00|2.8|1.4|2.8|1.4|2.8|1.4|2.8|1.4|0
1652861420000|2022-05-18 08:10:20|2.79|1.39|2.8|1.4|2.8|1.4|2.79|1.39|0
1652861440000|2022-05-18 08:10:40|2.79|1.39|2.79|1.39|2.79|1.39|2.79|1.39|0
1652861450000|2022-05-18 08:10:50|2.8|1.4|2.8|1.4|2.8|1.4|2.8|1.4|0
1652861460000|2022-05-18 08:11:00|2.79|1.39|2.78|1.38|2.79|1.39|2.78|1.38|0
1652861470000|2022-05-18 08:11:10|2.79|1.39|2.8|1.4|2.8|1.4|2.79|1.39|0
1652861480000|2022-05-18 08:11:20|2.79|1.39|2.78|1.38|2.79|1.39|2.78|1.38|0
1652861490000|2022-05-18 08:11:30|2.79|1.39|2.79|1.39|2.79|1.39|2.78|1.38|0
1652861500000|2022-05-18 08:11:40|2.8|1.4|2.79|1.39|2.8|1.4|2.79|1.39|0
1652861510000|2022-05-18 08:11:50|2.8|1.4|2.81|1.41|2.81|1.41|2.8|1.4|0
1652861520000|2022-05-18 08:12:00|2.82|1.42|2.82|1.42|2.82|1.42|2.82|1.42|0
1652861540000|2022-05-18 08:12:20|2.81|1.41|2.81|1.41|2.81|1.41|2.81|1.41|0
1652861550000|2022-05-18 08:12:30|2.8|1.4|2.81|1.41|2.81|1.41|2.8|1.4|0
1652861560000|2022-05-18 08:12:40|2.82|1.42|2.82|1.42|2.82|1.42|2.82|1.42|0
1652861570000|2022-05-18 08:12:50|2.81|1.41|2.82|1.42|2.82|1.42|2.81|1.41|0
1652861630000|2022-05-18 08:13:50|2.83|1.43|2.83|1.43|2.84|1.44|2.83|1.43|0
1652861660000|2022-05-18 08:14:20|2.84|1.44|2.84|1.44|2.84|1.44|2.84|1.44|0
1652861680000|2022-05-18 08:14:40|2.83|1.43|2.84|1.44|2.84|1.44|2.83|1.43|0
1652861710000|2022-05-18 08:15:10|2.86|1.46|2.85|1.45|2.86|1.46|2.85|1.45|0
1652861720000|2022-05-18 08:15:20|2.86|1.46|2.86|1.46|2.86|1.46|2.86|1.46|0
1652861730000|2022-05-18 08:15:30|2.85|1.45|2.84|1.44|2.85|1.45|2.84|1.44|0
1652861740000|2022-05-18 08:15:40|2.85|1.45|2.85|1.45|2.85|1.45|2.85|1.45|0
1652861750000|2022-05-18 08:15:50|2.84|1.44|2.85|1.45|2.85|1.45|2.84|1.44|0
1652861780000|2022-05-18 08:16:20|2.84|1.44|2.85|1.45|2.85|1.45|2.84|1.44|0
1652861790000|2022-05-18 08:16:30|2.86|1.46|2.86|1.46|2.86|1.46|2.86|1.46|0
1652861800000|2022-05-18 08:16:40|2.87|1.47|2.86|1.46|2.87|1.47|2.86|1.46|0
1652861810000|2022-05-18 08:16:50|2.85|1.45|2.85|1.45|2.85|1.45|2.85|1.45|0
1652861820000|2022-05-18 08:17:00|2.84|1.44|2.85|1.45|2.85|1.45|2.84|1.44|0
1652861830000|2022-05-18 08:17:10|2.84|1.44|2.84|1.44|2.84|1.44|2.84|1.44|0
1652861840000|2022-05-18 08:17:20|2.83|1.43|2.84|1.44|2.84|1.44|2.83|1.43|0
1652861850000|2022-05-18 08:17:30|2.82|1.42|2.83|1.43|2.83|1.43|2.82|1.42|0
1652861860000|2022-05-18 08:17:40|2.84|1.44|2.83|1.43|2.84|1.44|2.83|1.43|0
1652861870000|2022-05-18 08:17:50|2.82|1.42|2.82|1.42|2.82|1.42|2.82|1.42|0
1652861890000|2022-05-18 08:18:10|2.81|1.41|2.82|1.42|2.82|1.42|2.81|1.41|0
1652861910000|2022-05-18 08:18:30|2.81|1.41|2.81|1.41|2.81|1.41|2.81|1.41|0
1652861920000|2022-05-18 08:18:40|2.8|1.4|2.8|1.4|2.8|1.4|2.8|1.4|0
1652861940000|2022-05-18 08:19:00|2.79|1.39|2.8|1.4|2.8|1.4|2.79|1.39|0
1652861950000|2022-05-18 08:19:10|2.79|1.39|2.79|1.39|2.79|1.39|2.79|1.39|0
1652861960000|2022-05-18 08:19:20|2.78|1.38|2.76|1.36|2.78|1.38|2.76|1.36|0
1652861970000|2022-05-18 08:19:30|2.77|1.37|2.77|1.37|2.77|1.37|2.77|1.37|0
1652861980000|2022-05-18 08:19:40|2.76|1.36|2.77|1.37|2.77|1.37|2.76|1.36|0
1652861990000|2022-05-18 08:19:50|2.76|1.36|2.76|1.36|2.76|1.36|2.76|1.36|0
1652862000000|2022-05-18 08:20:00|2.77|1.37|2.77|1.37|2.77|1.37|2.77|1.37|0
1652862010000|2022-05-18 08:20:10|2.76|1.36|2.76|1.36|2.76|1.36|2.75|1.35|0
1652862050000|2022-05-18 08:20:50|2.75|1.35|2.75|1.35|2.75|1.35|2.75|1.35|0
1652862060000|2022-05-18 08:21:00|2.76|1.36|2.75|1.35|2.76|1.36|2.75|1.35|0
1652862070000|2022-05-18 08:21:10|2.76|1.36|2.74|1.34|2.76|1.36|2.74|1.34|0
1652862080000|2022-05-18 08:21:20|2.73|1.33|2.73|1.33|2.73|1.33|2.73|1.33|0
1652862090000|2022-05-18 08:21:30|2.74|1.34|2.73|1.33|2.74|1.34|2.73|1.33|0
1652862100000|2022-05-18 08:21:40|2.74|1.34|2.73|1.33|2.74|1.34|2.73|1.33|0
1652862120000|2022-05-18 08:22:00|2.74|1.34|2.74|1.34|2.74|1.34|2.74|1.34|0
1652862130000|2022-05-18 08:22:10|2.73|1.33|2.74|1.34|2.75|1.35|2.73|1.33|0
1652862140000|2022-05-18 08:22:20|2.75|1.35|2.74|1.34|2.75|1.35|2.74|1.34|0
1652862150000|2022-05-18 08:22:30|2.73|1.33|2.73|1.33|2.73|1.33|2.73|1.33|0
1652862160000|2022-05-18 08:22:40|2.7|1.3|2.68|1.28|2.7|1.3|2.68|1.28|0
1652862170000|2022-05-18 08:22:50|2.7|1.3|2.68|1.28|2.7|1.3|2.68|1.28|0
1652862180000|2022-05-18 08:23:00|2.66|1.26|2.65|1.25|2.66|1.26|2.64|1.24|0
1652862190000|2022-05-18 08:23:10|2.66|1.26|2.68|1.28|2.68|1.28|2.66|1.26|0
1652862210000|2022-05-18 08:23:30|2.67|1.27|2.67|1.27|2.67|1.27|2.67|1.27|0
1652862220000|2022-05-18 08:23:40|2.66|1.26|2.66|1.26|2.66|1.26|2.66|1.26|0
1652862230000|2022-05-18 08:23:50|2.65|1.25|2.65|1.25|2.66|1.26|2.65|1.25|0
1652862240000|2022-05-18 08:24:00|2.64|1.24|2.65|1.25|2.65|1.25|2.64|1.24|0
1652862250000|2022-05-18 08:24:10|2.66|1.26|2.66|1.26|2.66|1.26|2.66|1.26|0
1652862260000|2022-05-18 08:24:20|2.65|1.25|2.65|1.25|2.65|1.25|2.65|1.25|0
1652862270000|2022-05-18 08:24:30|2.64|1.24|2.64|1.24|2.64|1.24|2.64|1.24|0
1652862280000|2022-05-18 08:24:40|2.65|1.25|2.65|1.25|2.66|1.26|2.65|1.25|0
1652862290000|2022-05-18 08:24:50|2.66|1.26|2.66|1.26|2.66|1.26|2.66|1.26|0
1652862310000|2022-05-18 08:25:10|2.68|1.28|2.67|1.27|2.68|1.28|2.67|1.27|0
1652862320000|2022-05-18 08:25:20|2.68|1.28|2.67|1.27|2.68|1.28|2.67|1.27|0
1652862330000|2022-05-18 08:25:30|2.66|1.26|2.66|1.26|2.66|1.26|2.66|1.26|0
1652862340000|2022-05-18 08:25:40|2.65|1.25|2.66|1.26|2.66|1.26|2.65|1.25|0
1652862360000|2022-05-18 08:26:00|2.67|1.27|2.67|1.27|2.67|1.27|2.67|1.27|0
1652862370000|2022-05-18 08:26:10|2.68|1.28|2.7|1.3|2.7|1.3|2.68|1.28|0
1652862380000|2022-05-18 08:26:20|2.69|1.29|2.7|1.3|2.7|1.3|2.69|1.29|0
1652862390000|2022-05-18 08:26:30|2.69|1.29|2.69|1.29|2.69|1.29|2.69|1.29|0
1652862400000|2022-05-18 08:26:40|2.68|1.28|2.71|1.31|2.71|1.31|2.68|1.28|0
1652862420000|2022-05-18 08:27:00|2.7|1.3|2.7|1.3|2.7|1.3|2.7|1.3|0
1652862430000|2022-05-18 08:27:10|2.71|1.31|2.71|1.31|2.71|1.31|2.7|1.3|0
1652862440000|2022-05-18 08:27:20|2.7|1.3|2.71|1.31|2.71|1.31|2.7|1.3|0
1652862450000|2022-05-18 08:27:30|2.72|1.32|2.72|1.32|2.72|1.32|2.72|1.32|0
1652862460000|2022-05-18 08:27:40|2.71|1.31|2.71|1.31|2.71|1.31|2.71|1.31|0
1652862470000|2022-05-18 08:27:50|2.72|1.32|2.71|1.31|2.72|1.32|2.71|1.31|0
1652862480000|2022-05-18 08:28:00|2.7|1.3|2.71|1.31|2.71|1.31|2.7|1.3|0
1652862490000|2022-05-18 08:28:10|2.73|1.33|2.73|1.33|2.73|1.33|2.73|1.33|0
1652862500000|2022-05-18 08:28:20|2.72|1.32|2.73|1.33|2.73|1.33|2.72|1.32|0
1652862510000|2022-05-18 08:28:30|2.72|1.32|2.73|1.33|2.73|1.33|2.72|1.32|0
1652862520000|2022-05-18 08:28:40|2.72|1.32|2.73|1.33|2.73|1.33|2.72|1.32|0
1652862530000|2022-05-18 08:28:50|2.74|1.34|2.73|1.33|2.74|1.34|2.73|1.33|0
1652862540000|2022-05-18 08:29:00|2.74|1.34|2.74|1.34|2.74|1.34|2.74|1.34|0
1652862550000|2022-05-18 08:29:10|2.73|1.33|2.73|1.33|2.73|1.33|2.73|1.33|0
1652862570000|2022-05-18 08:29:30|2.74|1.34|2.74|1.34|2.74|1.34|2.74|1.34|0
1652862580000|2022-05-18 08:29:40|2.73|1.33|2.73|1.33|2.73|1.33|2.73|1.33|0
1652862590000|2022-05-18 08:29:50|2.74|1.34|2.74|1.34|2.74|1.34|2.74|1.34|0
1652862610000|2022-05-18 08:30:10|2.73|1.33|2.74|1.34|2.74|1.34|2.73|1.33|0
1652862620000|2022-05-18 08:30:20|2.73|1.33|2.73|1.33|2.73|1.33|2.73|1.33|0
1652862630000|2022-05-18 08:30:30|2.72|1.32|2.73|1.33|2.73|1.33|2.72|1.32|0
1652862640000|2022-05-18 08:30:40|2.74|1.34|2.75|1.35|2.75|1.35|2.74|1.34|0
1652862660000|2022-05-18 08:31:00|2.77|1.37|2.75|1.35|2.77|1.37|2.74|1.34|0
1652862670000|2022-05-18 08:31:10|2.74|1.34|2.73|1.33|2.74|1.34|2.73|1.33|0
1652862680000|2022-05-18 08:31:20|2.75|1.35|2.74|1.34|2.75|1.35|2.74|1.34|0
1652862710000|2022-05-18 08:31:50|2.75|1.35|2.76|1.36|2.76|1.36|2.75|1.35|0
1652862720000|2022-05-18 08:32:00|2.75|1.35|2.75|1.35|2.75|1.35|2.74|1.34|0
1652862740000|2022-05-18 08:32:20|2.74|1.34|2.74|1.34|2.75|1.35|2.74|1.34|0
1652862750000|2022-05-18 08:32:30|2.75|1.35|2.74|1.34|2.75|1.35|2.74|1.34|0
1652862760000|2022-05-18 08:32:40|2.75|1.35|2.74|1.34|2.75|1.35|2.74|1.34|0
1652862780000|2022-05-18 08:33:00|2.75|1.35|2.74|1.34|2.75|1.35|2.74|1.34|0
1652862790000|2022-05-18 08:33:10|2.73|1.33|2.74|1.34|2.74|1.34|2.73|1.33|0
1652862800000|2022-05-18 08:33:20|2.73|1.33|2.72|1.32|2.73|1.33|2.72|1.32|0
1652862810000|2022-05-18 08:33:30|2.69|1.29|2.69|1.29|2.69|1.29|2.69|1.29|0
1652862820000|2022-05-18 08:33:40|2.7|1.3|2.69|1.29|2.7|1.3|2.69|1.29|0
1652862830000|2022-05-18 08:33:50|2.7|1.3|2.7|1.3|2.7|1.3|2.7|1.3|0
1652862840000|2022-05-18 08:34:00|2.69|1.29|2.68|1.28|2.69|1.29|2.68|1.28|0
1652862850000|2022-05-18 08:34:10|2.67|1.27|2.67|1.27|2.67|1.27|2.67|1.27|0
1652862860000|2022-05-18 08:34:20|2.66|1.26|2.66|1.26|2.66|1.26|2.66|1.26|0
1652862870000|2022-05-18 08:34:30|2.67|1.27|2.67|1.27|2.67|1.27|2.67|1.27|0
1652862880000|2022-05-18 08:34:40|2.66|1.26|2.66|1.26|2.66|1.26|2.66|1.26|0
1652862890000|2022-05-18 08:34:50|2.65|1.25|2.65|1.25|2.65|1.25|2.64|1.24|0
1652862910000|2022-05-18 08:35:10|2.66|1.26|2.65|1.25|2.66|1.26|2.65|1.25|0
1652862920000|2022-05-18 08:35:20|2.66|1.26|2.65|1.25|2.66|1.26|2.65|1.25|0
1652862940000|2022-05-18 08:35:40|2.64|1.24|2.65|1.25|2.65|1.25|2.64|1.24|0
1652862950000|2022-05-18 08:35:50|2.64|1.24|2.65|1.25|2.65|1.25|2.64|1.24|0
1652862960000|2022-05-18 08:36:00|2.66|1.26|2.66|1.26|2.66|1.26|2.66|1.26|0
1652862980000|2022-05-18 08:36:20|2.65|1.25|2.65|1.25|2.66|1.26|2.65|1.25|0
1652863030000|2022-05-18 08:37:10|2.64|1.24|2.64|1.24|2.64|1.24|2.64|1.24|0
1652863040000|2022-05-18 08:37:20|2.65|1.25|2.65|1.25|2.65|1.25|2.65|1.25|0
1652863050000|2022-05-18 08:37:30|2.64|1.24|2.65|1.25|2.65|1.25|2.64|1.24|0
1652863060000|2022-05-18 08:37:40|2.64|1.24|2.64|1.24|2.64|1.24|2.64|1.24|0
1652863070000|2022-05-18 08:37:50|2.65|1.25|2.64|1.24|2.65|1.25|2.64|1.24|0
1652863100000|2022-05-18 08:38:20|2.65|1.25|2.66|1.26|2.66|1.26|2.65|1.25|0
1652863110000|2022-05-18 08:38:30|2.65|1.25|2.66|1.26|2.66|1.26|2.65|1.25|0
1652863130000|2022-05-18 08:38:50|2.67|1.27|2.66|1.26|2.67|1.27|2.66|1.26|0
1652863140000|2022-05-18 08:39:00|2.65|1.25|2.66|1.26|2.66|1.26|2.65|1.25|0
1652863150000|2022-05-18 08:39:10|2.65|1.25|2.66|1.26|2.66|1.26|2.65|1.25|0
1652863170000|2022-05-18 08:39:30|2.67|1.27|2.66|1.26|2.67|1.27|2.66|1.26|0
1652863190000|2022-05-18 08:39:50|2.65|1.25|2.65|1.25|2.66|1.26|2.65|1.25|0
1652863200000|2022-05-18 08:40:00|2.64|1.24|2.64|1.24|2.65|1.25|2.64|1.24|0
1652863210000|2022-05-18 08:40:10|2.65|1.25|2.65|1.25|2.65|1.25|2.65|1.25|0
1652863220000|2022-05-18 08:40:20|2.64|1.24|2.65|1.25|2.65|1.25|2.64|1.24|0
1652863230000|2022-05-18 08:40:30|2.64|1.24|2.65|1.25|2.65|1.25|2.64|1.24|0
1652863240000|2022-05-18 08:40:40|2.66|1.26|2.66|1.26|2.66|1.26|2.66|1.26|0
1652863260000|2022-05-18 08:41:00|2.67|1.27|2.66|1.26|2.67|1.27|2.66|1.26|0
1652863270000|2022-05-18 08:41:10|2.65|1.25|2.66|1.26|2.66|1.26|2.65|1.25|0
1652863280000|2022-05-18 08:41:20|2.67|1.27|2.67|1.27|2.67|1.27|2.67|1.27|0
1652863290000|2022-05-18 08:41:30|2.66|1.26|2.66|1.26|2.66|1.26|2.66|1.26|0
1652863300000|2022-05-18 08:41:40|2.67|1.27|2.66|1.26|2.67|1.27|2.66|1.26|0
1652863350000|2022-05-18 08:42:30|2.65|1.25|2.65|1.25|2.65|1.25|2.65|1.25|0
1652863360000|2022-05-18 08:42:40|2.66|1.26|2.66|1.26|2.67|1.27|2.66|1.26|0
1652863370000|2022-05-18 08:42:50|2.65|1.25|2.67|1.27|2.67|1.27|2.65|1.25|0
1652863380000|2022-05-18 08:43:00|2.68|1.28|2.68|1.28|2.68|1.28|2.68|1.28|0
1652863390000|2022-05-18 08:43:10|2.67|1.27|2.68|1.28|2.68|1.28|2.67|1.27|0
1652863420000|2022-05-18 08:43:40|2.69|1.29|2.68|1.28|2.69|1.29|2.68|1.28|0
1652863430000|2022-05-18 08:43:50|2.69|1.29|2.69|1.29|2.69|1.29|2.68|1.28|0
1652863440000|2022-05-18 08:44:00|2.68|1.28|2.69|1.29|2.69|1.29|2.68|1.28|0
1652863450000|2022-05-18 08:44:10|2.68|1.28|2.68|1.28|2.69|1.29|2.68|1.28|0
1652863460000|2022-05-18 08:44:20|2.69|1.29|2.69|1.29|2.69|1.29|2.69|1.29|0
1652863470000|2022-05-18 08:44:30|2.68|1.28|2.68|1.28|2.68|1.28|2.68|1.28|0
1652863480000|2022-05-18 08:44:40|2.69|1.29|2.69|1.29|2.69|1.29|2.69|1.29|0
1652863490000|2022-05-18 08:44:50|2.68|1.28|2.7|1.3|2.7|1.3|2.68|1.28|0
1652863500000|2022-05-18 08:45:00|2.69|1.29|2.7|1.3|2.7|1.3|2.69|1.29|0
1652863510000|2022-05-18 08:45:10|2.69|1.29|2.7|1.3|2.7|1.3|2.69|1.29|0
1652863520000|2022-05-18 08:45:20|2.69|1.29|2.7|1.3|2.7|1.3|2.69|1.29|0
1652863530000|2022-05-18 08:45:30|2.69|1.29|2.69|1.29|2.7|1.3|2.69|1.29|0
1652863540000|2022-05-18 08:45:40|2.7|1.3|2.7|1.3|2.7|1.3|2.7|1.3|0
1652863550000|2022-05-18 08:45:50|2.69|1.29|2.7|1.3|2.7|1.3|2.69|1.29|0
1652863560000|2022-05-18 08:46:00|2.69|1.29|2.7|1.3|2.7|1.3|2.69|1.29|0
1652863570000|2022-05-18 08:46:10|2.71|1.31|2.71|1.31|2.71|1.31|2.71|1.31|0
1652863580000|2022-05-18 08:46:20|2.7|1.3|2.7|1.3|2.7|1.3|2.7|1.3|0
1652863590000|2022-05-18 08:46:30|2.71|1.31|2.71|1.31|2.71|1.31|2.71|1.31|0
1652863600000|2022-05-18 08:46:40|2.7|1.3|2.71|1.31|2.71|1.31|2.7|1.3|0
1652863610000|2022-05-18 08:46:50|2.7|1.3|2.71|1.31|2.71|1.31|2.7|1.3|0
1652863620000|2022-05-18 08:47:00|2.72|1.32|2.72|1.32|2.72|1.32|2.72|1.32|0
1652863630000|2022-05-18 08:47:10|2.71|1.31|2.72|1.32|2.72|1.32|2.71|1.31|0
1652863640000|2022-05-18 08:47:20|2.71|1.31|2.71|1.31|2.71|1.31|2.71|1.31|0
1652863660000|2022-05-18 08:47:40|2.7|1.3|2.7|1.3|2.7|1.3|2.7|1.3|0
1652863680000|2022-05-18 08:48:00|2.71|1.31|2.7|1.3|2.71|1.31|2.7|1.3|0
1652863690000|2022-05-18 08:48:10|2.71|1.31|2.71|1.31|2.71|1.31|2.71|1.31|0
1652863700000|2022-05-18 08:48:20|2.7|1.3|2.7|1.3|2.7|1.3|2.7|1.3|0
1652863710000|2022-05-18 08:48:30|2.71|1.31|2.7|1.3|2.71|1.31|2.7|1.3|0
1652863730000|2022-05-18 08:48:50|2.69|1.29|2.7|1.3|2.7|1.3|2.69|1.29|0
1652863740000|2022-05-18 08:49:00|2.69|1.29|2.69|1.29|2.69|1.29|2.69|1.29|0
1652863750000|2022-05-18 08:49:10|2.7|1.3|2.7|1.3|2.71|1.31|2.7|1.3|0
1652863760000|2022-05-18 08:49:20|2.69|1.29|2.69|1.29|2.69|1.29|2.69|1.29|0
1652863770000|2022-05-18 08:49:30|2.7|1.3|2.69|1.29|2.7|1.3|2.69|1.29|0
1652863790000|2022-05-18 08:49:50|2.7|1.3|2.69|1.29|2.7|1.3|2.69|1.29|0
1652863820000|2022-05-18 08:50:20|2.7|1.3|2.7|1.3|2.7|1.3|2.7|1.3|0
1652863830000|2022-05-18 08:50:30|2.71|1.31|2.71|1.31|2.71|1.31|2.71|1.31|0
1652863840000|2022-05-18 08:50:40|2.7|1.3|2.69|1.29|2.7|1.3|2.69|1.29|0
1652863850000|2022-05-18 08:50:50|2.7|1.3|2.7|1.3|2.7|1.3|2.7|1.3|0
1652863870000|2022-05-18 08:51:10|2.71|1.31|2.72|1.32|2.72|1.32|2.71|1.31|0
1652863880000|2022-05-18 08:51:20|2.73|1.33|2.73|1.33|2.73|1.33|2.73|1.33|0
1652863910000|2022-05-18 08:51:50|2.72|1.32|2.72|1.32|2.72|1.32|2.72|1.32|0
1652863920000|2022-05-18 08:52:00|2.73|1.33|2.72|1.32|2.73|1.33|2.72|1.32|0
1652863940000|2022-05-18 08:52:20|2.71|1.31|2.71|1.31|2.71|1.31|2.71|1.31|0
1652863950000|2022-05-18 08:52:30|2.72|1.32|2.73|1.33|2.73|1.33|2.72|1.32|0
1652863960000|2022-05-18 08:52:40|2.72|1.32|2.73|1.33|2.73|1.33|2.72|1.32|0
1652863980000|2022-05-18 08:53:00|2.72|1.32|2.73|1.33|2.73|1.33|2.72|1.32|0
1652863990000|2022-05-18 08:53:10|2.72|1.32|2.72|1.32|2.72|1.32|2.72|1.32|0
1652864000000|2022-05-18 08:53:20|2.74|1.34|2.73|1.33|2.74|1.34|2.73|1.33|0
1652864010000|2022-05-18 08:53:30|2.72|1.32|2.73|1.33|2.73|1.33|2.72|1.32|0
1652864030000|2022-05-18 08:53:50|2.72|1.32|2.71|1.31|2.72|1.32|2.71|1.31|0
1652864040000|2022-05-18 08:54:00|2.74|1.34|2.73|1.33|2.74|1.34|2.73|1.33|0
1652864050000|2022-05-18 08:54:10|2.72|1.32|2.72|1.32|2.73|1.33|2.72|1.32|0
1652864060000|2022-05-18 08:54:20|2.73|1.33|2.72|1.32|2.73|1.33|2.72|1.32|0
1652864070000|2022-05-18 08:54:30|2.74|1.34|2.73|1.33|2.74|1.34|2.73|1.33|0
1652864080000|2022-05-18 08:54:40|2.74|1.34|2.73|1.33|2.74|1.34|2.73|1.33|0
1652864100000|2022-05-18 08:55:00|2.74|1.34|2.74|1.34|2.75|1.35|2.74|1.34|0
1652864110000|2022-05-18 08:55:10|2.75|1.35|2.74|1.34|2.75|1.35|2.74|1.34|0
1652864120000|2022-05-18 08:55:20|2.75|1.35|2.74|1.34|2.75|1.35|2.74|1.34|0
1652864130000|2022-05-18 08:55:30|2.75|1.35|2.74|1.34|2.75|1.35|2.74|1.34|0
1652864140000|2022-05-18 08:55:40|2.75|1.35|2.75|1.35|2.75|1.35|2.75|1.35|0
1652864150000|2022-05-18 08:55:50|2.74|1.34|2.75|1.35|2.75|1.35|2.74|1.34|0
1652864160000|2022-05-18 08:56:00|2.76|1.36|2.76|1.36|2.76|1.36|2.76|1.36|0
1652864180000|2022-05-18 08:56:20|2.75|1.35|2.75|1.35|2.75|1.35|2.75|1.35|0
1652864200000|2022-05-18 08:56:40|2.76|1.36|2.76|1.36|2.76|1.36|2.76|1.36|0
1652864210000|2022-05-18 08:56:50|2.75|1.35|2.75|1.35|2.75|1.35|2.75|1.35|0
1652864230000|2022-05-18 08:57:10|2.76|1.36|2.75|1.35|2.76|1.36|2.75|1.35|0
1652864240000|2022-05-18 08:57:20|2.74|1.34|2.74|1.34|2.74|1.34|2.74|1.34|0
1652864260000|2022-05-18 08:57:40|2.75|1.35|2.75|1.35|2.75|1.35|2.75|1.35|0
1652864280000|2022-05-18 08:58:00|2.76|1.36|2.76|1.36|2.76|1.36|2.76|1.36|0
1652864290000|2022-05-18 08:58:10|2.75|1.35|2.76|1.36|2.76|1.36|2.75|1.35|0
1652864300000|2022-05-18 08:58:20|2.75|1.35|2.77|1.37|2.77|1.37|2.75|1.35|0
1652864310000|2022-05-18 08:58:30|2.76|1.36|2.77|1.37|2.77|1.37|2.76|1.36|0
1652864320000|2022-05-18 08:58:40|2.76|1.36|2.76|1.36|2.76|1.36|2.76|1.36|0
1652864330000|2022-05-18 08:58:50|2.77|1.37|2.77|1.37|2.77|1.37|2.77|1.37|0
1652864340000|2022-05-18 08:59:00|2.78|1.38|2.78|1.38|2.78|1.38|2.78|1.38|0
1652864350000|2022-05-18 08:59:10|2.77|1.37|2.78|1.38|2.78|1.38|2.77|1.37|0
1652864380000|2022-05-18 08:59:40|2.77|1.37|2.77|1.37|2.77|1.37|2.77|1.37|0
1652864390000|2022-05-18 08:59:50|2.78|1.38|2.77|1.37|2.78|1.38|2.77|1.37|0
1652864400000|2022-05-18 09:00:00|2.78|1.38|2.78|1.38|2.78|1.38|2.78|1.38|0
1652864410000|2022-05-18 09:00:10|2.79|1.39|2.78|1.38|2.79|1.39|2.78|1.38|0
1652864420000|2022-05-18 09:00:20|2.79|1.39|2.78|1.38|2.79|1.39|2.78|1.38|0
1652864430000|2022-05-18 09:00:30|2.77|1.37|2.78|1.38|2.78|1.38|2.77|1.37|0
1652864440000|2022-05-18 09:00:40|2.79|1.39|2.79|1.39|2.79|1.39|2.79|1.39|0
1652864450000|2022-05-18 09:00:50|2.8|1.4|2.8|1.4|2.8|1.4|2.79|1.39|0
1652864460000|2022-05-18 09:01:00|2.79|1.39|2.79|1.39|2.79|1.39|2.79|1.39|0
1652864470000|2022-05-18 09:01:10|2.78|1.38|2.78|1.38|2.78|1.38|2.78|1.38|0
1652864480000|2022-05-18 09:01:20|2.77|1.37|2.77|1.37|2.78|1.38|2.77|1.37|0
1652864510000|2022-05-18 09:01:50|2.76|1.36|2.76|1.36|2.76|1.36|2.76|1.36|0
1652864530000|2022-05-18 09:02:10|2.74|1.34|2.74|1.34|2.74|1.34|2.74|1.34|0
1652864540000|2022-05-18 09:02:20|2.75|1.35|2.75|1.35|2.75|1.35|2.75|1.35|0
1652864550000|2022-05-18 09:02:30|2.74|1.34|2.74|1.34|2.74|1.34|2.74|1.34|0
1652864560000|2022-05-18 09:02:40|2.75|1.35|2.75|1.35|2.75|1.35|2.75|1.35|0
1652864580000|2022-05-18 09:03:00|2.74|1.34|2.74|1.34|2.75|1.35|2.74|1.34|0
1652864610000|2022-05-18 09:03:30|2.75|1.35|2.74|1.34|2.75|1.35|2.74|1.34|0
1652864630000|2022-05-18 09:03:50|2.73|1.33|2.74|1.34|2.74|1.34|2.73|1.33|0
1652864640000|2022-05-18 09:04:00|2.73|1.33|2.74|1.34|2.74|1.34|2.73|1.33|0
1652864670000|2022-05-18 09:04:30|2.73|1.33|2.74|1.34|2.74|1.34|2.73|1.33|0
1652864680000|2022-05-18 09:04:40|2.73|1.33|2.73|1.33|2.73|1.33|2.73|1.33|0
1652864690000|2022-05-18 09:04:50|2.74|1.34|2.74|1.34|2.74|1.34|2.74|1.34|0
1652864700000|2022-05-18 09:05:00|2.73|1.33|2.74|1.34|2.74|1.34|2.73|1.33|0
1652864710000|2022-05-18 09:05:10|2.73|1.33|2.74|1.34|2.74|1.34|2.73|1.33|0
1652864720000|2022-05-18 09:05:20|2.73|1.33|2.73|1.33|2.74|1.34|2.73|1.33|0
1652864740000|2022-05-18 09:05:40|2.74|1.34|2.73|1.33|2.74|1.34|2.73|1.33|0
1652864810000|2022-05-18 09:06:50|2.72|1.32|2.72|1.32|2.72|1.32|2.72|1.32|0
1652864840000|2022-05-18 09:07:20|2.73|1.33|2.73|1.33|2.73|1.33|2.73|1.33|0
1652864850000|2022-05-18 09:07:30|2.74|1.34|2.74|1.34|2.74|1.34|2.74|1.34|0
1652864860000|2022-05-18 09:07:40|2.75|1.35|2.74|1.34|2.75|1.35|2.74|1.34|0
1652864870000|2022-05-18 09:07:50|2.75|1.35|2.75|1.35|2.75|1.35|2.75|1.35|0
1652864880000|2022-05-18 09:08:00|2.74|1.34|2.75|1.35|2.75|1.35|2.74|1.34|0
1652864890000|2022-05-18 09:08:10|2.76|1.36|2.75|1.35|2.76|1.36|2.75|1.35|0
1652864970000|2022-05-18 09:09:30|2.76|1.36|2.75|1.35|2.76|1.36|2.75|1.35|0
1652864990000|2022-05-18 09:09:50|2.76|1.36|2.77|1.37|2.77|1.37|2.76|1.36|0
1652865000000|2022-05-18 09:10:00|2.76|1.36|2.76|1.36|2.76|1.36|2.76|1.36|0
1652865010000|2022-05-18 09:10:10|2.77|1.37|2.77|1.37|2.77|1.37|2.77|1.37|0
1652865020000|2022-05-18 09:10:20|2.79|1.39|2.79|1.39|2.79|1.39|2.79|1.39|0
1652865030000|2022-05-18 09:10:30|2.8|1.4|2.81|1.41|2.81|1.41|2.8|1.4|0
1652865040000|2022-05-18 09:10:40|2.82|1.42|2.81|1.41|2.82|1.42|2.81|1.41|0
1652865050000|2022-05-18 09:10:50|2.8|1.4|2.8|1.4|2.8|1.4|2.8|1.4|0
1652865060000|2022-05-18 09:11:00|2.81|1.41|2.66|1.26|2.81|1.41|2.66|1.26|0
1652865070000|2022-05-18 09:11:10|2.73|1.33|2.72|1.32|2.73|1.33|2.72|1.32|0
1652865080000|2022-05-18 09:11:20|2.73|1.33|2.73|1.33|2.73|1.33|2.72|1.32|0
1652865090000|2022-05-18 09:11:30|2.72|1.32|2.72|1.32|2.72|1.32|2.72|1.32|0
1652865140000|2022-05-18 09:12:20|2.73|1.33|2.73|1.33|2.73|1.33|2.73|1.33|0
1652865150000|2022-05-18 09:12:30|2.74|1.34|2.74|1.34|2.74|1.34|2.74|1.34|0
1652865170000|2022-05-18 09:12:50|2.73|1.33|2.73|1.33|2.73|1.33|2.73|1.33|0
1652865180000|2022-05-18 09:13:00|2.74|1.34|2.75|1.35|2.75|1.35|2.74|1.34|0
1652865190000|2022-05-18 09:13:10|2.76|1.36|2.74|1.34|2.76|1.36|2.74|1.34|0
1652865210000|2022-05-18 09:13:30|2.75|1.35|2.74|1.34|2.75|1.35|2.74|1.34|0
1652865240000|2022-05-18 09:14:00|2.73|1.33|2.73|1.33|2.73|1.33|2.73|1.33|0
1652865250000|2022-05-18 09:14:10|2.74|1.34|2.73|1.33|2.74|1.34|2.73|1.33|0
1652865260000|2022-05-18 09:14:20|2.74|1.34|2.73|1.33|2.74|1.34|2.73|1.33|0
1652865280000|2022-05-18 09:14:40|2.74|1.34|2.74|1.34|2.74|1.34|2.74|1.34|0
1652865290000|2022-05-18 09:14:50|2.72|1.32|2.72|1.32|2.72|1.32|2.72|1.32|0
1652865300000|2022-05-18 09:15:00|2.71|1.31|2.72|1.32|2.72|1.32|2.71|1.31|0
1652865310000|2022-05-18 09:15:10|2.71|1.31|2.7|1.3|2.71|1.31|2.7|1.3|0
1652865320000|2022-05-18 09:15:20|2.69|1.29|2.71|1.31|2.71|1.31|2.69|1.29|0
1652865330000|2022-05-18 09:15:30|2.7|1.3|2.7|1.3|2.7|1.3|2.7|1.3|0
1652865340000|2022-05-18 09:15:40|2.71|1.31|2.7|1.3|2.71|1.31|2.7|1.3|0
1652865350000|2022-05-18 09:15:50|2.71|1.31|2.7|1.3|2.71|1.31|2.7|1.3|0
1652865360000|2022-05-18 09:16:00|2.71|1.31|2.7|1.3|2.71|1.31|2.7|1.3|0
1652865380000|2022-05-18 09:16:20|2.69|1.29|2.69|1.29|2.69|1.29|2.69|1.29|0
1652865390000|2022-05-18 09:16:30|2.68|1.28|2.69|1.29|2.69|1.29|2.68|1.28|0
1652865400000|2022-05-18 09:16:40|2.7|1.3|2.7|1.3|2.7|1.3|2.7|1.3|0
1652865410000|2022-05-18 09:16:50|2.69|1.29|2.68|1.28|2.69|1.29|2.68|1.28|0
1652865420000|2022-05-18 09:17:00|2.67|1.27|2.67|1.27|2.67|1.27|2.67|1.27|0
1652865430000|2022-05-18 09:17:10|2.68|1.28|2.68|1.28|2.69|1.29|2.68|1.28|0
1652865440000|2022-05-18 09:17:20|2.69|1.29|2.69|1.29|2.69|1.29|2.69|1.29|0
1652865450000|2022-05-18 09:17:30|2.68|1.28|2.69|1.29|2.69|1.29|2.68|1.28|0
1652865460000|2022-05-18 09:17:40|2.7|1.3|2.69|1.29|2.7|1.3|2.69|1.29|0
1652865470000|2022-05-18 09:17:50|2.68|1.28|2.69|1.29|2.69|1.29|2.68|1.28|0
1652865480000|2022-05-18 09:18:00|2.68|1.28|2.69|1.29|2.69|1.29|2.68|1.28|0
1652865490000|2022-05-18 09:18:10|2.67|1.27|2.67|1.27|2.67|1.27|2.67|1.27|0
1652865520000|2022-05-18 09:18:40|2.68|1.28|2.7|1.3|2.7|1.3|2.68|1.28|0
1652865530000|2022-05-18 09:18:50|2.69|1.29|2.69|1.29|2.69|1.29|2.69|1.29|0
1652865540000|2022-05-18 09:19:00|2.7|1.3|2.71|1.31|2.71|1.31|2.7|1.3|0
1652865550000|2022-05-18 09:19:10|2.7|1.3|2.7|1.3|2.7|1.3|2.7|1.3|0
1652865560000|2022-05-18 09:19:20|2.69|1.29|2.69|1.29|2.69|1.29|2.69|1.29|0
1652865570000|2022-05-18 09:19:30|2.7|1.3|2.7|1.3|2.7|1.3|2.7|1.3|0
1652865580000|2022-05-18 09:19:40|2.71|1.31|2.71|1.31|2.71|1.31|2.7|1.3|0
1652865590000|2022-05-18 09:19:50|2.7|1.3|2.71|1.31|2.71|1.31|2.7|1.3|0
1652865600000|2022-05-18 09:20:00|2.72|1.32|2.72|1.32|2.72|1.32|2.72|1.32|0
1652865610000|2022-05-18 09:20:10|2.71|1.31|2.71|1.31|2.71|1.31|2.71|1.31|0
1652865630000|2022-05-18 09:20:30|2.72|1.32|2.72|1.32|2.72|1.32|2.72|1.32|0
1652865640000|2022-05-18 09:20:40|2.71|1.31|2.72|1.32|2.72|1.32|2.71|1.31|0
1652865650000|2022-05-18 09:20:50|2.73|1.33|2.73|1.33|2.73|1.33|2.73|1.33|0
1652865660000|2022-05-18 09:21:00|2.75|1.35|2.74|1.34|2.75|1.35|2.74|1.34|0
1652865670000|2022-05-18 09:21:10|2.73|1.33|2.73|1.33|2.73|1.33|2.73|1.33|0
1652865680000|2022-05-18 09:21:20|2.74|1.34|2.74|1.34|2.74|1.34|2.74|1.34|0
1652865690000|2022-05-18 09:21:30|2.73|1.33|2.73|1.33|2.73|1.33|2.73|1.33|0
1652865700000|2022-05-18 09:21:40|2.74|1.34|2.74|1.34|2.74|1.34|2.73|1.33|0
1652865710000|2022-05-18 09:21:50|2.73|1.33|2.76|1.36|2.77|1.37|2.73|1.33|0
1652865720000|2022-05-18 09:22:00|2.75|1.35|2.75|1.35|2.75|1.35|2.75|1.35|0
1652865730000|2022-05-18 09:22:10|2.76|1.36|2.75|1.35|2.76|1.36|2.74|1.34|0
1652865740000|2022-05-18 09:22:20|2.76|1.36|2.75|1.35|2.76|1.36|2.75|1.35|0
1652865760000|2022-05-18 09:22:40|2.74|1.34|2.77|1.37|2.77|1.37|2.74|1.34|0
1652865800000|2022-05-18 09:23:20|2.78|1.38|2.78|1.38|2.78|1.38|2.77|1.37|0
1652865810000|2022-05-18 09:23:30|2.79|1.39|2.78|1.38|2.79|1.39|2.78|1.38|0
1652865820000|2022-05-18 09:23:40|2.79|1.39|2.78|1.38|2.8|1.4|2.78|1.38|0
1652865830000|2022-05-18 09:23:50|2.79|1.39|2.78|1.38|2.79|1.39|2.78|1.38|0
1652865860000|2022-05-18 09:24:20|2.77|1.37|2.77|1.37|2.77|1.37|2.77|1.37|0
1652865870000|2022-05-18 09:24:30|2.76|1.36|2.76|1.36|2.76|1.36|2.76|1.36|0
1652865880000|2022-05-18 09:24:40|2.75|1.35|2.75|1.35|2.75|1.35|2.75|1.35|0
1652865890000|2022-05-18 09:24:50|2.76|1.36|2.75|1.35|2.76|1.36|2.75|1.35|0
1652865910000|2022-05-18 09:25:10|2.74|1.34|2.74|1.34|2.75|1.35|2.74|1.34|0
1652865920000|2022-05-18 09:25:20|2.75|1.35|2.74|1.34|2.75|1.35|2.74|1.34|0
1652865930000|2022-05-18 09:25:30|2.76|1.36|2.76|1.36|2.76|1.36|2.75|1.35|0
1652865940000|2022-05-18 09:25:40|2.77|1.37|2.76|1.36|2.77|1.37|2.76|1.36|0
1652865970000|2022-05-18 09:26:10|2.77|1.37|2.76|1.36|2.77|1.37|2.75|1.35|0
1652865990000|2022-05-18 09:26:30|2.75|1.35|2.75|1.35|2.75|1.35|2.75|1.35|0
1652866020000|2022-05-18 09:27:00|2.74|1.34|2.75|1.35|2.75|1.35|2.74|1.34|0
1652866030000|2022-05-18 09:27:10|2.74|1.34|2.75|1.35|2.75|1.35|2.74|1.34|0
1652866040000|2022-05-18 09:27:20|2.76|1.36|2.75|1.35|2.76|1.36|2.75|1.35|0
1652866070000|2022-05-18 09:27:50|2.76|1.36|2.75|1.35|2.76|1.36|2.75|1.35|0
1652866080000|2022-05-18 09:28:00|2.74|1.34|2.75|1.35|2.75|1.35|2.74|1.34|0
1652866090000|2022-05-18 09:28:10|2.74|1.34|2.73|1.33|2.74|1.34|2.73|1.33|0
1652866100000|2022-05-18 09:28:20|2.72|1.32|2.73|1.33|2.73|1.33|2.72|1.32|0
1652866110000|2022-05-18 09:28:30|2.71|1.31|2.72|1.32|2.72|1.32|2.71|1.31|0
1652866130000|2022-05-18 09:28:50|2.71|1.31|2.71|1.31|2.71|1.31|2.71|1.31|0
1652866150000|2022-05-18 09:29:10|2.7|1.3|2.71|1.31|2.71|1.31|2.7|1.3|0
1652866170000|2022-05-18 09:29:30|2.72|1.32|2.72|1.32|2.72|1.32|2.72|1.32|0
1652866180000|2022-05-18 09:29:40|2.71|1.31|2.71|1.31|2.71|1.31|2.71|1.31|0
1652866190000|2022-05-18 09:29:50|2.7|1.3|2.7|1.3|2.7|1.3|2.7|1.3|0
1652866200000|2022-05-18 09:30:00|2.69|1.29|2.68|1.28|2.69|1.29|2.68|1.28|0
1652866210000|2022-05-18 09:30:10|2.69|1.29|2.68|1.28|2.69|1.29|2.68|1.28|0
1652866220000|2022-05-18 09:30:20|2.67|1.27|2.67|1.27|2.67|1.27|2.67|1.27|0
1652866230000|2022-05-18 09:30:30|2.68|1.28|2.67|1.27|2.68|1.28|2.67|1.27|0
1652866240000|2022-05-18 09:30:40|2.68|1.28|2.68|1.28|2.68|1.28|2.68|1.28|0
1652866260000|2022-05-18 09:31:00|2.67|1.27|2.67|1.27|2.67|1.27|2.65|1.25|0
1652866270000|2022-05-18 09:31:10|2.68|1.28|2.68|1.28|2.68|1.28|2.68|1.28|0
1652866280000|2022-05-18 09:31:20|2.69|1.29|2.69|1.29|2.69|1.29|2.69|1.29|0
1652866290000|2022-05-18 09:31:30|2.7|1.3|2.7|1.3|2.7|1.3|2.7|1.3|0
1652866300000|2022-05-18 09:31:40|2.71|1.31|2.71|1.31|2.71|1.31|2.71|1.31|0
1652866320000|2022-05-18 09:32:00|2.69|1.29|2.69|1.29|2.69|1.29|2.69|1.29|0
1652866330000|2022-05-18 09:32:10|2.7|1.3|2.7|1.3|2.71|1.31|2.7|1.3|0
1652866340000|2022-05-18 09:32:20|2.69|1.29|2.7|1.3|2.7|1.3|2.69|1.29|0
1652866350000|2022-05-18 09:32:30|2.69|1.29|2.69|1.29|2.69|1.29|2.69|1.29|0
1652866370000|2022-05-18 09:32:50|2.7|1.3|2.7|1.3|2.7|1.3|2.7|1.3|0
1652866380000|2022-05-18 09:33:00|2.71|1.31|2.73|1.33|2.73|1.33|2.71|1.31|0
1652866400000|2022-05-18 09:33:20|2.72|1.32|2.73|1.33|2.73|1.33|2.72|1.32|0
1652866420000|2022-05-18 09:33:40|2.74|1.34|2.74|1.34|2.74|1.34|2.74|1.34|0
1652866430000|2022-05-18 09:33:50|2.73|1.33|2.73|1.33|2.73|1.33|2.73|1.33|0
1652866440000|2022-05-18 09:34:00|2.74|1.34|2.74|1.34|2.74|1.34|2.74|1.34|0
1652866470000|2022-05-18 09:34:30|2.75|1.35|2.75|1.35|2.75|1.35|2.75|1.35|0
1652866480000|2022-05-18 09:34:40|2.74|1.34|2.75|1.35|2.75|1.35|2.74|1.34|0
1652866490000|2022-05-18 09:34:50|2.74|1.34|2.74|1.34|2.74|1.34|2.74|1.34|0
1652866500000|2022-05-18 09:35:00|2.75|1.35|2.74|1.34|2.75|1.35|2.74|1.34|0
1652866510000|2022-05-18 09:35:10|2.75|1.35|2.75|1.35|2.75|1.35|2.75|1.35|0
1652866520000|2022-05-18 09:35:20|2.76|1.36|2.77|1.37|2.77|1.37|2.76|1.36|0
1652866530000|2022-05-18 09:35:30|2.76|1.36|2.76|1.36|2.76|1.36|2.76|1.36|0
1652866540000|2022-05-18 09:35:40|2.75|1.35|2.75|1.35|2.75|1.35|2.74|1.34|0
1652866550000|2022-05-18 09:35:50|2.76|1.36|2.75|1.35|2.76|1.36|2.75|1.35|0
1652866560000|2022-05-18 09:36:00|2.74|1.34|2.74|1.34|2.75|1.35|2.74|1.34|0
1652866570000|2022-05-18 09:36:10|2.75|1.35|2.75|1.35|2.75|1.35|2.75|1.35|0
1652866600000|2022-05-18 09:36:40|2.76|1.36|2.76|1.36|2.76|1.36|2.76|1.36|0
1652866610000|2022-05-18 09:36:50|2.75|1.35|2.76|1.36|2.76|1.36|2.75|1.35|0
1652866620000|2022-05-18 09:37:00|2.77|1.37|2.76|1.36|2.77|1.37|2.76|1.36|0
1652866630000|2022-05-18 09:37:10|2.75|1.35|2.75|1.35|2.75|1.35|2.75|1.35|0
1652866640000|2022-05-18 09:37:20|2.76|1.36|2.76|1.36|2.76|1.36|2.76|1.36|0
1652866650000|2022-05-18 09:37:30|2.75|1.35|2.75|1.35|2.75|1.35|2.75|1.35|0
1652866660000|2022-05-18 09:37:40|2.77|1.37|2.77|1.37|2.77|1.37|2.77|1.37|0
1652866670000|2022-05-18 09:37:50|2.76|1.36|2.77|1.37|2.77|1.37|2.76|1.36|0
1652866710000|2022-05-18 09:38:30|2.76|1.36|2.76|1.36|2.76|1.36|2.76|1.36|0
1652866720000|2022-05-18 09:38:40|2.77|1.37|2.77|1.37|2.77|1.37|2.77|1.37|0
1652866730000|2022-05-18 09:38:50|2.76|1.36|2.76|1.36|2.76|1.36|2.76|1.36|0
1652866750000|2022-05-18 09:39:10|2.75|1.35|2.76|1.36|2.76|1.36|2.75|1.35|0
1652866770000|2022-05-18 09:39:30|2.77|1.37|2.77|1.37|2.77|1.37|2.77|1.37|0
1652866790000|2022-05-18 09:39:50|2.76|1.36|2.76|1.36|2.76|1.36|2.76|1.36|0
1652866810000|2022-05-18 09:40:10|2.75|1.35|2.75|1.35|2.75|1.35|2.75|1.35|0
1652866820000|2022-05-18 09:40:20|2.76|1.36|2.76|1.36|2.76|1.36|2.76|1.36|0
1652866830000|2022-05-18 09:40:30|2.75|1.35|2.76|1.36|2.76|1.36|2.75|1.35|0
1652866840000|2022-05-18 09:40:40|2.77|1.37|2.77|1.37|2.77|1.37|2.77|1.37|0
1652866850000|2022-05-18 09:40:50|2.78|1.38|2.76|1.36|2.78|1.38|2.76|1.36|0
1652866880000|2022-05-18 09:41:20|2.78|1.38|2.76|1.36|2.78|1.38|2.76|1.36|0
1652866890000|2022-05-18 09:41:30|2.78|1.38|2.78|1.38|2.78|1.38|2.78|1.38|0
1652866930000|2022-05-18 09:42:10|2.79|1.39|2.78|1.38|2.79|1.39|2.78|1.38|0
1652866950000|2022-05-18 09:42:30|2.77|1.37|2.77|1.37|2.77|1.37|2.77|1.37|0
1652866960000|2022-05-18 09:42:40|2.78|1.38|2.78|1.38|2.78|1.38|2.77|1.37|0
1652866980000|2022-05-18 09:43:00|2.77|1.37|2.77|1.37|2.77|1.37|2.77|1.37|0
1652867000000|2022-05-18 09:43:20|2.78|1.38|2.78|1.38|2.78|1.38|2.78|1.38|0
1652867020000|2022-05-18 09:43:40|2.77|1.37|2.77|1.37|2.77|1.37|2.77|1.37|0
1652867050000|2022-05-18 09:44:10|2.76|1.36|2.78|1.38|2.78|1.38|2.75|1.35|0
1652867070000|2022-05-18 09:44:30|2.79|1.39|2.79|1.39|2.79|1.39|2.79|1.39|0
1652867080000|2022-05-18 09:44:40|2.78|1.38|2.79|1.39|2.79|1.39|2.78|1.38|0
1652867090000|2022-05-18 09:44:50|2.78|1.38|2.78|1.38|2.78|1.38|2.78|1.38|0
1652867100000|2022-05-18 09:45:00|2.79|1.39|2.78|1.38|2.79|1.39|2.78|1.38|0
1652867110000|2022-05-18 09:45:10|2.77|1.37|2.77|1.37|2.77|1.37|2.77|1.37|0
1652867120000|2022-05-18 09:45:20|2.78|1.38|2.78|1.38|2.78|1.38|2.78|1.38|0
1652867150000|2022-05-18 09:45:50|2.8|1.4|2.8|1.4|2.8|1.4|2.8|1.4|0
1652867160000|2022-05-18 09:46:00|2.81|1.41|2.82|1.42|2.82|1.42|2.81|1.41|0
1652867170000|2022-05-18 09:46:10|2.84|1.44|2.84|1.44|2.84|1.44|2.84|1.44|0
1652867180000|2022-05-18 09:46:20|2.83|1.43|2.84|1.44|2.84|1.44|2.83|1.43|0
1652867200000|2022-05-18 09:46:40|2.83|1.43|2.82|1.42|2.83|1.43|2.82|1.42|0
1652867210000|2022-05-18 09:46:50|2.83|1.43|2.83|1.43|2.83|1.43|2.83|1.43|0
1652867230000|2022-05-18 09:47:10|2.82|1.42|2.82|1.42|2.82|1.42|2.81|1.41|0
1652867240000|2022-05-18 09:47:20|2.81|1.41|2.82|1.42|2.82|1.42|2.81|1.41|0
1652867250000|2022-05-18 09:47:30|2.81|1.41|2.81|1.41|2.81|1.41|2.81|1.41|0
1652867280000|2022-05-18 09:48:00|2.82|1.42|2.79|1.39|2.82|1.42|2.79|1.39|0
1652867290000|2022-05-18 09:48:10|2.78|1.38|2.79|1.39|2.8|1.4|2.78|1.38|0
1652867300000|2022-05-18 09:48:20|2.8|1.4|2.8|1.4|2.8|1.4|2.8|1.4|0
1652867310000|2022-05-18 09:48:30|2.79|1.39|2.8|1.4|2.8|1.4|2.79|1.39|0
1652867320000|2022-05-18 09:48:40|2.79|1.39|2.78|1.38|2.79|1.39|2.78|1.38|0
1652867330000|2022-05-18 09:48:50|2.79|1.39|2.79|1.39|2.79|1.39|2.79|1.39|0
1652867350000|2022-05-18 09:49:10|2.78|1.38|2.78|1.38|2.78|1.38|2.78|1.38|0
1652867360000|2022-05-18 09:49:20|2.79|1.39|2.79|1.39|2.79|1.39|2.79|1.39|0
1652867370000|2022-05-18 09:49:30|2.78|1.38|2.78|1.38|2.78|1.38|2.78|1.38|0
1652867380000|2022-05-18 09:49:40|2.79|1.39|2.79|1.39|2.79|1.39|2.79|1.39|0
1652867390000|2022-05-18 09:49:50|2.78|1.38|2.79|1.39|2.79|1.39|2.78|1.38|0
1652867400000|2022-05-18 09:50:00|2.78|1.38|2.79|1.39|2.79|1.39|2.78|1.38|0
1652867410000|2022-05-18 09:50:10|2.78|1.38|2.78|1.38|2.78|1.38|2.78|1.38|0
1652867430000|2022-05-18 09:50:30|2.79|1.39|2.81|1.41|2.81|1.41|2.79|1.39|0
1652867440000|2022-05-18 09:50:40|2.8|1.4|2.8|1.4|2.8|1.4|2.8|1.4|0
1652867450000|2022-05-18 09:50:50|2.81|1.41|2.81|1.41|2.81|1.41|2.8|1.4|0
1652867460000|2022-05-18 09:51:00|2.8|1.4|2.79|1.39|2.81|1.41|2.79|1.39|0
1652867470000|2022-05-18 09:51:10|2.8|1.4|2.8|1.4|2.8|1.4|2.8|1.4|0
1652867510000|2022-05-18 09:51:50|2.79|1.39|2.79|1.39|2.79|1.39|2.79|1.39|0
1652867520000|2022-05-18 09:52:00|2.8|1.4|2.8|1.4|2.8|1.4|2.8|1.4|0
1652867540000|2022-05-18 09:52:20|2.79|1.39|2.78|1.38|2.79|1.39|2.78|1.38|0
1652867560000|2022-05-18 09:52:40|2.79|1.39|2.79|1.39|2.79|1.39|2.79|1.39|0
1652867570000|2022-05-18 09:52:50|2.78|1.38|2.78|1.38|2.78|1.38|2.78|1.38|0
1652867590000|2022-05-18 09:53:10|2.79|1.39|2.78|1.38|2.79|1.39|2.78|1.38|0
1652867600000|2022-05-18 09:53:20|2.8|1.4|2.8|1.4|2.8|1.4|2.8|1.4|0
1652867630000|2022-05-18 09:53:50|2.79|1.39|2.79|1.39|2.8|1.4|2.79|1.39|0
1652867640000|2022-05-18 09:54:00|2.78|1.38|2.78|1.38|2.78|1.38|2.78|1.38|0
1652867650000|2022-05-18 09:54:10|2.79|1.39|2.78|1.38|2.79|1.39|2.78|1.38|0
1652867670000|2022-05-18 09:54:30|2.77|1.37|2.78|1.38|2.78|1.38|2.77|1.37|0
1652867690000|2022-05-18 09:54:50|2.79|1.39|2.78|1.38|2.79|1.39|2.78|1.38|0
1652867700000|2022-05-18 09:55:00|2.79|1.39|2.79|1.39|2.79|1.39|2.79|1.39|0
1652867720000|2022-05-18 09:55:20|2.8|1.4|2.8|1.4|2.8|1.4|2.8|1.4|0
1652867730000|2022-05-18 09:55:30|2.79|1.39|2.8|1.4|2.8|1.4|2.79|1.39|0
1652867740000|2022-05-18 09:55:40|2.81|1.41|2.81|1.41|2.81|1.41|2.81|1.41|0
1652867760000|2022-05-18 09:56:00|2.8|1.4|2.81|1.41|2.81|1.41|2.8|1.4|0
1652867770000|2022-05-18 09:56:10|2.82|1.42|2.82|1.42|2.82|1.42|2.82|1.42|0
1652867780000|2022-05-18 09:56:20|2.81|1.41|2.81|1.41|2.81|1.41|2.81|1.41|0
1652867810000|2022-05-18 09:56:50|2.8|1.4|2.81|1.41|2.82|1.42|2.8|1.4|0
1652867830000|2022-05-18 09:57:10|2.8|1.4|2.8|1.4|2.8|1.4|2.8|1.4|0
1652867840000|2022-05-18 09:57:20|2.81|1.41|2.8|1.4|2.81|1.41|2.8|1.4|0
1652867860000|2022-05-18 09:57:40|2.79|1.39|2.78|1.38|2.79|1.39|2.78|1.38|0
1652867880000|2022-05-18 09:58:00|2.79|1.39|2.79|1.39|2.79|1.39|2.79|1.39|0
1652867890000|2022-05-18 09:58:10|2.78|1.38|2.78|1.38|2.78|1.38|2.78|1.38|0
1652867900000|2022-05-18 09:58:20|2.8|1.4|2.81|1.41|2.81|1.41|2.8|1.4|0
1652867910000|2022-05-18 09:58:30|2.82|1.42|2.84|1.44|2.84|1.44|2.82|1.42|0
1652867920000|2022-05-18 09:58:40|2.83|1.43|2.82|1.42|2.83|1.43|2.82|1.42|0
1652867930000|2022-05-18 09:58:50|2.83|1.43|2.83|1.43|2.83|1.43|2.83|1.43|0
1652867940000|2022-05-18 09:59:00|2.84|1.44|2.84|1.44|2.84|1.44|2.83|1.43|0
1652867960000|2022-05-18 09:59:20|2.83|1.43|2.84|1.44|2.84|1.44|2.83|1.43|0
1652867970000|2022-05-18 09:59:30|2.85|1.45|2.9|1.5|2.9|1.5|2.85|1.45|0
1652867980000|2022-05-18 09:59:40|2.91|1.51|2.92|1.52|2.92|1.52|2.89|1.49|0
1652867990000|2022-05-18 09:59:50|2.91|1.51|2.93|1.53|2.93|1.53|2.91|1.51|0
1652868000000|2022-05-18 10:00:00|2.94|1.54|2.94|1.54|2.94|1.54|2.93|1.53|0
1652868010000|2022-05-18 10:00:10|2.95|1.55|2.95|1.55|2.95|1.55|2.95|1.55|0
1652868020000|2022-05-18 10:00:20|2.96|1.56|2.96|1.56|2.96|1.56|2.96|1.56|0
1652868030000|2022-05-18 10:00:30|2.97|1.57|2.97|1.57|2.97|1.57|2.97|1.57|0
1652868040000|2022-05-18 10:00:40|2.98|1.58|2.98|1.58|2.98|1.58|2.98|1.58|0
1652868070000|2022-05-18 10:01:10|2.99|1.59|2.99|1.59|2.99|1.59|2.99|1.59|0
1652868080000|2022-05-18 10:01:20|2.98|1.58|2.97|1.57|2.98|1.58|2.97|1.57|0
1652868090000|2022-05-18 10:01:30|2.95|1.55|2.95|1.55|2.95|1.55|2.94|1.54|0
1652868100000|2022-05-18 10:01:40|2.94|1.54|2.93|1.53|2.94|1.54|2.93|1.53|0
1652868110000|2022-05-18 10:01:50|2.94|1.54|2.93|1.53|2.94|1.54|2.93|1.53|0
1652868120000|2022-05-18 10:02:00|2.92|1.52|2.92|1.52|2.92|1.52|2.92|1.52|0
1652868140000|2022-05-18 10:02:20|2.93|1.53|2.92|1.52|2.93|1.53|2.91|1.51|0
1652868150000|2022-05-18 10:02:30|2.93|1.53|2.94|1.54|2.94|1.54|2.93|1.53|0
1652868160000|2022-05-18 10:02:40|2.93|1.53|2.93|1.53|2.93|1.53|2.93|1.53|0
1652868170000|2022-05-18 10:02:50|2.91|1.51|2.9|1.5|2.92|1.52|2.9|1.5|0
1652868190000|2022-05-18 10:03:10|2.91|1.51|2.89|1.49|2.91|1.51|2.89|1.49|0
1652868210000|2022-05-18 10:03:30|2.91|1.51|2.91|1.51|2.91|1.51|2.91|1.51|0
1652868220000|2022-05-18 10:03:40|2.9|1.5|2.9|1.5|2.9|1.5|2.89|1.49|0
1652868230000|2022-05-18 10:03:50|2.89|1.49|2.89|1.49|2.89|1.49|2.89|1.49|0
1652868240000|2022-05-18 10:04:00|2.9|1.5|2.9|1.5|2.9|1.5|2.9|1.5|0
1652868250000|2022-05-18 10:04:10|2.88|1.48|2.88|1.48|2.89|1.49|2.88|1.48|0
1652868260000|2022-05-18 10:04:20|2.89|1.49|2.89|1.49|2.89|1.49|2.89|1.49|0
1652868270000|2022-05-18 10:04:30|2.88|1.48|2.89|1.49|2.89|1.49|2.88|1.48|0
1652868280000|2022-05-18 10:04:40|2.87|1.47|2.88|1.48|2.88|1.48|2.87|1.47|0
1652868300000|2022-05-18 10:05:00|2.87|1.47|2.88|1.48|2.88|1.48|2.87|1.47|0
1652868310000|2022-05-18 10:05:10|2.87|1.47|2.87|1.47|2.87|1.47|2.87|1.47|0
1652868350000|2022-05-18 10:05:50|2.86|1.46|2.87|1.47|2.87|1.47|2.86|1.46|0
1652868360000|2022-05-18 10:06:00|2.88|1.48|2.87|1.47|2.88|1.48|2.87|1.47|0
1652868370000|2022-05-18 10:06:10|2.88|1.48|2.88|1.48|2.88|1.48|2.87|1.47|0
1652868380000|2022-05-18 10:06:20|2.87|1.47|2.88|1.48|2.88|1.48|2.87|1.47|0
1652868390000|2022-05-18 10:06:30|2.87|1.47|2.87|1.47|2.87|1.47|2.87|1.47|0
1652868400000|2022-05-18 10:06:40|2.88|1.48|2.88|1.48|2.88|1.48|2.88|1.48|0
1652868430000|2022-05-18 10:07:10|2.87|1.47|2.87|1.47|2.87|1.47|2.87|1.47|0
1652868440000|2022-05-18 10:07:20|2.88|1.48|2.88|1.48|2.88|1.48|2.88|1.48|0
1652868450000|2022-05-18 10:07:30|2.89|1.49|2.9|1.5|2.9|1.5|2.89|1.49|0
1652868460000|2022-05-18 10:07:40|2.91|1.51|2.9|1.5|2.91|1.51|2.9|1.5|0
1652868470000|2022-05-18 10:07:50|2.91|1.51|2.9|1.5|2.91|1.51|2.9|1.5|0
1652868480000|2022-05-18 10:08:00|2.88|1.48|2.89|1.49|2.89|1.49|2.88|1.48|0
1652868490000|2022-05-18 10:08:10|2.9|1.5|2.9|1.5|2.9|1.5|2.9|1.5|0
1652868500000|2022-05-18 10:08:20|2.89|1.49|2.89|1.49|2.89|1.49|2.89|1.49|0
1652868510000|2022-05-18 10:08:30|2.9|1.5|2.89|1.49|2.9|1.5|2.89|1.49|0
1652868530000|2022-05-18 10:08:50|2.9|1.5|2.89|1.49|2.9|1.5|2.88|1.48|0
1652868540000|2022-05-18 10:09:00|2.9|1.5|2.9|1.5|2.9|1.5|2.9|1.5|0
1652868550000|2022-05-18 10:09:10|2.89|1.49|2.87|1.47|2.89|1.49|2.87|1.47|0
1652868560000|2022-05-18 10:09:20|2.86|1.46|2.86|1.46|2.86|1.46|2.86|1.46|0
1652868570000|2022-05-18 10:09:30|2.85|1.45|2.84|1.44|2.85|1.45|2.84|1.44|0
1652868580000|2022-05-18 10:09:40|2.85|1.45|2.86|1.46|2.86|1.46|2.85|1.45|0
1652868590000|2022-05-18 10:09:50|2.87|1.47|2.87|1.47|2.87|1.47|2.87|1.47|0
1652868600000|2022-05-18 10:10:00|2.86|1.46|2.86|1.46|2.86|1.46|2.86|1.46|0
1652868610000|2022-05-18 10:10:10|2.87|1.47|2.86|1.46|2.87|1.47|2.86|1.46|0
1652868620000|2022-05-18 10:10:20|2.87|1.47|2.85|1.45|2.87|1.47|2.85|1.45|0
1652868630000|2022-05-18 10:10:30|2.86|1.46|2.87|1.47|2.87|1.47|2.86|1.46|0
1652868640000|2022-05-18 10:10:40|2.86|1.46|2.85|1.45|2.86|1.46|2.85|1.45|0
1652868650000|2022-05-18 10:10:50|2.86|1.46|2.86|1.46|2.86|1.46|2.86|1.46|0
1652868670000|2022-05-18 10:11:10|2.85|1.45|2.87|1.47|2.87|1.47|2.85|1.45|0
1652868690000|2022-05-18 10:11:30|2.86|1.46|2.85|1.45|2.86|1.46|2.85|1.45|0
1652868720000|2022-05-18 10:12:00|2.84|1.44|2.84|1.44|2.84|1.44|2.84|1.44|0
1652868730000|2022-05-18 10:12:10|2.85|1.45|2.84|1.44|2.85|1.45|2.84|1.44|0
1652868740000|2022-05-18 10:12:20|2.83|1.43|2.82|1.42|2.83|1.43|2.82|1.42|0
1652868750000|2022-05-18 10:12:30|2.83|1.43|2.82|1.42|2.83|1.43|2.82|1.42|0
1652868760000|2022-05-18 10:12:40|2.81|1.41|2.82|1.42|2.82|1.42|2.81|1.41|0
1652868770000|2022-05-18 10:12:50|2.83|1.43|2.83|1.43|2.83|1.43|2.83|1.43|0
1652868780000|2022-05-18 10:13:00|2.84|1.44|2.84|1.44|2.84|1.44|2.84|1.44|0
1652868790000|2022-05-18 10:13:10|2.83|1.43|2.83|1.43|2.83|1.43|2.83|1.43|0
1652868800000|2022-05-18 10:13:20|2.82|1.42|2.81|1.41|2.82|1.42|2.81|1.41|0
1652868810000|2022-05-18 10:13:30|2.82|1.42|2.84|1.44|2.84|1.44|2.82|1.42|0
1652868820000|2022-05-18 10:13:40|2.83|1.43|2.83|1.43|2.83|1.43|2.83|1.43|0
1652868840000|2022-05-18 10:14:00|2.84|1.44|2.84|1.44|2.84|1.44|2.84|1.44|0
1652868850000|2022-05-18 10:14:10|2.83|1.43|2.83|1.43|2.83|1.43|2.83|1.43|0
1652868870000|2022-05-18 10:14:30|2.84|1.44|2.84|1.44|2.84|1.44|2.84|1.44|0
1652868880000|2022-05-18 10:14:40|2.85|1.45|2.85|1.45|2.85|1.45|2.85|1.45|0
1652868890000|2022-05-18 10:14:50|2.84|1.44|2.84|1.44|2.84|1.44|2.84|1.44|0
1652868900000|2022-05-18 10:15:00|2.83|1.43|2.83|1.43|2.83|1.43|2.83|1.43|0
1652868920000|2022-05-18 10:15:20|2.84|1.44|2.84|1.44|2.84|1.44|2.84|1.44|0
1652868930000|2022-05-18 10:15:30|2.83|1.43|2.83|1.43|2.83|1.43|2.83|1.43|0
1652868940000|2022-05-18 10:15:40|2.84|1.44|2.84|1.44|2.84|1.44|2.84|1.44|0
1652868960000|2022-05-18 10:16:00|2.83|1.43|2.84|1.44|2.84|1.44|2.83|1.43|0
1652868970000|2022-05-18 10:16:10|2.83|1.43|2.84|1.44|2.84|1.44|2.83|1.43|0
1652868980000|2022-05-18 10:16:20|2.83|1.43|2.83|1.43|2.83|1.43|2.83|1.43|0
1652868990000|2022-05-18 10:16:30|2.84|1.44|2.84|1.44|2.84|1.44|2.84|1.44|0
1652869000000|2022-05-18 10:16:40|2.83|1.43|2.83|1.43|2.83|1.43|2.83|1.43|0
1652869020000|2022-05-18 10:17:00|2.84|1.44|2.83|1.43|2.84|1.44|2.83|1.43|0
1652869050000|2022-05-18 10:17:30|2.84|1.44|2.83|1.43|2.84|1.44|2.83|1.43|0
1652869060000|2022-05-18 10:17:40|2.84|1.44|2.83|1.43|2.84|1.44|2.83|1.43|0
1652869080000|2022-05-18 10:18:00|2.82|1.42|2.82|1.42|2.82|1.42|2.82|1.42|0
1652869090000|2022-05-18 10:18:10|2.81|1.41|2.81|1.41|2.81|1.41|2.81|1.41|0
1652869100000|2022-05-18 10:18:20|2.82|1.42|2.83|1.43|2.83|1.43|2.82|1.42|0
1652869110000|2022-05-18 10:18:30|2.82|1.42|2.82|1.42|2.82|1.42|2.82|1.42|0
1652869120000|2022-05-18 10:18:40|2.83|1.43|2.82|1.42|2.83|1.43|2.82|1.42|0
1652869130000|2022-05-18 10:18:50|2.81|1.41|2.81|1.41|2.81|1.41|2.81|1.41|0
1652869140000|2022-05-18 10:19:00|2.82|1.42|2.83|1.43|2.83|1.43|2.82|1.42|0
1652869150000|2022-05-18 10:19:10|2.82|1.42|2.83|1.43|2.83|1.43|2.82|1.42|0
1652869170000|2022-05-18 10:19:30|2.84|1.44|2.84|1.44|2.84|1.44|2.84|1.44|0
1652869180000|2022-05-18 10:19:40|2.85|1.45|2.84|1.44|2.85|1.45|2.84|1.44|0
1652869190000|2022-05-18 10:19:50|2.85|1.45|2.86|1.46|2.87|1.47|2.85|1.45|0
1652869200000|2022-05-18 10:20:00|2.85|1.45|2.86|1.46|2.86|1.46|2.85|1.45|0
1652869210000|2022-05-18 10:20:10|2.87|1.47|2.87|1.47|2.87|1.47|2.87|1.47|0
1652869220000|2022-05-18 10:20:20|2.88|1.48|2.88|1.48|2.88|1.48|2.88|1.48|0
1652869230000|2022-05-18 10:20:30|2.87|1.47|2.87|1.47|2.87|1.47|2.87|1.47|0
1652869240000|2022-05-18 10:20:40|2.86|1.46|2.86|1.46|2.86|1.46|2.86|1.46|0
1652869250000|2022-05-18 10:20:50|2.87|1.47|2.86|1.46|2.87|1.47|2.86|1.46|0
1652869260000|2022-05-18 10:21:00|2.85|1.45|2.86|1.46|2.86|1.46|2.85|1.45|0
1652869290000|2022-05-18 10:21:30|2.85|1.45|2.87|1.47|2.87|1.47|2.85|1.45|0
1652869310000|2022-05-18 10:21:50|2.88|1.48|2.89|1.49|2.89|1.49|2.88|1.48|0
1652869320000|2022-05-18 10:22:00|2.88|1.48|2.87|1.47|2.88|1.48|2.87|1.47|0
1652869330000|2022-05-18 10:22:10|2.88|1.48|2.89|1.49|2.89|1.49|2.88|1.48|0
1652869340000|2022-05-18 10:22:20|2.88|1.48|2.89|1.49|2.89|1.49|2.88|1.48|0
1652869350000|2022-05-18 10:22:30|2.88|1.48|2.88|1.48|2.88|1.48|2.88|1.48|0
1652869360000|2022-05-18 10:22:40|2.89|1.49|2.89|1.49|2.89|1.49|2.88|1.48|0
1652869370000|2022-05-18 10:22:50|2.88|1.48|2.87|1.47|2.88|1.48|2.87|1.47|0
1652869380000|2022-05-18 10:23:00|2.86|1.46|2.85|1.45|2.86|1.46|2.85|1.45|0
1652869390000|2022-05-18 10:23:10|2.86|1.46|2.85|1.45|2.86|1.46|2.85|1.45|0
1652869400000|2022-05-18 10:23:20|2.86|1.46|2.86|1.46|2.86|1.46|2.85|1.45|0
1652869420000|2022-05-18 10:23:40|2.87|1.47|2.86|1.46|2.87|1.47|2.86|1.46|0
1652869430000|2022-05-18 10:23:50|2.87|1.47|2.87|1.47|2.87|1.47|2.87|1.47|0
1652869440000|2022-05-18 10:24:00|2.86|1.46|2.87|1.47|2.87|1.47|2.86|1.46|0
1652869450000|2022-05-18 10:24:10|2.86|1.46|2.86|1.46|2.86|1.46|2.86|1.46|0
1652869460000|2022-05-18 10:24:20|2.87|1.47|2.87|1.47|2.87|1.47|2.87|1.47|0
1652869470000|2022-05-18 10:24:30|2.86|1.46|2.86|1.46|2.86|1.46|2.86|1.46|0
1652869480000|2022-05-18 10:24:40|2.87|1.47|2.87|1.47|2.87|1.47|2.87|1.47|0
1652869510000|2022-05-18 10:25:10|2.86|1.46|2.89|1.49|2.89|1.49|2.86|1.46|0
1652869530000|2022-05-18 10:25:30|2.88|1.48|2.88|1.48|2.88|1.48|2.87|1.47|0
1652869560000|2022-05-18 10:26:00|2.87|1.47|2.86|1.46|2.87|1.47|2.86|1.46|0
1652869570000|2022-05-18 10:26:10|2.87|1.47|2.87|1.47|2.87|1.47|2.87|1.47|0
1652869590000|2022-05-18 10:26:30|2.86|1.46|2.85|1.45|2.86|1.46|2.85|1.45|0
1652869600000|2022-05-18 10:26:40|2.84|1.44|2.84|1.44|2.84|1.44|2.84|1.44|0
1652869610000|2022-05-18 10:26:50|2.85|1.45|2.86|1.46|2.86|1.46|2.85|1.45|0
1652869650000|2022-05-18 10:27:30|2.87|1.47|2.87|1.47|2.87|1.47|2.87|1.47|0
1652869680000|2022-05-18 10:28:00|2.86|1.46|2.86|1.46|2.86|1.46|2.86|1.46|0
1652869690000|2022-05-18 10:28:10|2.87|1.47|2.88|1.48|2.88|1.48|2.87|1.47|0
1652869700000|2022-05-18 10:28:20|2.87|1.47|2.87|1.47|2.87|1.47|2.87|1.47|0
1652869720000|2022-05-18 10:28:40|2.86|1.46|2.87|1.47|2.87|1.47|2.86|1.46|0
1652869740000|2022-05-18 10:29:00|2.88|1.48|2.88|1.48|2.88|1.48|2.88|1.48|0
1652869760000|2022-05-18 10:29:20|2.89|1.49|2.89|1.49|2.89|1.49|2.89|1.49|0
1652869800000|2022-05-18 10:30:00|2.88|1.48|2.86|1.46|2.88|1.48|2.86|1.46|0
1652869810000|2022-05-18 10:30:10|2.85|1.45|2.78|1.38|2.85|1.45|2.78|1.38|0
1652869820000|2022-05-18 10:30:20|2.79|1.39|2.78|1.38|2.79|1.39|2.77|1.37|0
1652869830000|2022-05-18 10:30:30|2.77|1.37|2.77|1.37|2.77|1.37|2.77|1.37|0
1652869840000|2022-05-18 10:30:40|2.76|1.36|2.76|1.36|2.76|1.36|2.76|1.36|0
1652869850000|2022-05-18 10:30:50|2.75|1.35|2.74|1.34|2.75|1.35|2.74|1.34|0
1652869860000|2022-05-18 10:31:00|2.76|1.36|2.77|1.37|2.77|1.37|2.76|1.36|0
1652869870000|2022-05-18 10:31:10|2.76|1.36|2.74|1.34|2.76|1.36|2.74|1.34|0
1652869880000|2022-05-18 10:31:20|2.73|1.33|2.74|1.34|2.74|1.34|2.73|1.33|0
1652869890000|2022-05-18 10:31:30|2.73|1.33|2.73|1.33|2.73|1.33|2.72|1.32|0
1652869900000|2022-05-18 10:31:40|2.72|1.32|2.72|1.32|2.72|1.32|2.72|1.32|0
1652869910000|2022-05-18 10:31:50|2.71|1.31|2.72|1.32|2.72|1.32|2.71|1.31|0
1652869920000|2022-05-18 10:32:00|2.73|1.33|2.72|1.32|2.73|1.33|2.72|1.32|0
1652869930000|2022-05-18 10:32:10|2.71|1.31|2.71|1.31|2.72|1.32|2.71|1.31|0
1652869940000|2022-05-18 10:32:20|2.72|1.32|2.72|1.32|2.72|1.32|2.71|1.31|0
1652869950000|2022-05-18 10:32:30|2.71|1.31|2.71|1.31|2.71|1.31|2.71|1.31|0
1652869960000|2022-05-18 10:32:40|2.72|1.32|2.72|1.32|2.72|1.32|2.72|1.32|0
1652869990000|2022-05-18 10:33:10|2.73|1.33|2.73|1.33|2.73|1.33|2.73|1.33|0
1652870000000|2022-05-18 10:33:20|2.72|1.32|2.71|1.31|2.72|1.32|2.71|1.31|0
1652870020000|2022-05-18 10:33:40|2.7|1.3|2.7|1.3|2.71|1.31|2.7|1.3|0
1652870030000|2022-05-18 10:33:50|2.69|1.29|2.69|1.29|2.7|1.3|2.69|1.29|0
1652870040000|2022-05-18 10:34:00|2.7|1.3|2.7|1.3|2.71|1.31|2.7|1.3|0
1652870050000|2022-05-18 10:34:10|2.69|1.29|2.7|1.3|2.71|1.31|2.69|1.29|0
1652870070000|2022-05-18 10:34:30|2.69|1.29|2.68|1.28|2.69|1.29|2.68|1.28|0
1652870080000|2022-05-18 10:34:40|2.7|1.3|2.68|1.28|2.7|1.3|2.68|1.28|0
1652870090000|2022-05-18 10:34:50|2.69|1.29|2.68|1.28|2.69|1.29|2.68|1.28|0
1652870100000|2022-05-18 10:35:00|2.67|1.27|2.67|1.27|2.67|1.27|2.67|1.27|0
1652870110000|2022-05-18 10:35:10|2.68|1.28|2.69|1.29|2.69|1.29|2.68|1.28|0
1652870130000|2022-05-18 10:35:30|2.7|1.3|2.68|1.28|2.7|1.3|2.68|1.28|0
1652870150000|2022-05-18 10:35:50|2.67|1.27|2.67|1.27|2.67|1.27|2.67|1.27|0
1652870160000|2022-05-18 10:36:00|2.68|1.28|2.68|1.28|2.68|1.28|2.68|1.28|0
1652870180000|2022-05-18 10:36:20|2.69|1.29|2.69|1.29|2.69|1.29|2.69|1.29|0
1652870190000|2022-05-18 10:36:30|2.68|1.28|2.68|1.28|2.68|1.28|2.68|1.28|0
1652870200000|2022-05-18 10:36:40|2.67|1.27|2.67|1.27|2.67|1.27|2.67|1.27|0
1652870210000|2022-05-18 10:36:50|2.66|1.26|2.67|1.27|2.68|1.28|2.66|1.26|0
1652870220000|2022-05-18 10:37:00|2.68|1.28|2.67|1.27|2.68|1.28|2.67|1.27|0
1652870230000|2022-05-18 10:37:10|2.66|1.26|2.66|1.26|2.66|1.26|2.65|1.25|0
1652870240000|2022-05-18 10:37:20|2.65|1.25|2.65|1.25|2.65|1.25|2.65|1.25|0
1652870260000|2022-05-18 10:37:40|2.66|1.26|2.66|1.26|2.67|1.27|2.66|1.26|0
1652870270000|2022-05-18 10:37:50|2.65|1.25|2.65|1.25|2.65|1.25|2.65|1.25|0
1652870280000|2022-05-18 10:38:00|2.64|1.24|2.65|1.25|2.65|1.25|2.64|1.24|0
1652870290000|2022-05-18 10:38:10|2.64|1.24|2.65|1.25|2.65|1.25|2.64|1.24|0
1652870300000|2022-05-18 10:38:20|2.63|1.23|2.64|1.24|2.64|1.24|2.63|1.23|0
1652870320000|2022-05-18 10:38:40|2.65|1.25|2.64|1.24|2.65|1.25|2.64|1.24|0
1652870330000|2022-05-18 10:38:50|2.65|1.25|2.65|1.25|2.65|1.25|2.65|1.25|0
1652870340000|2022-05-18 10:39:00|2.64|1.24|2.64|1.24|2.64|1.24|2.64|1.24|0
1652870350000|2022-05-18 10:39:10|2.65|1.25|2.65|1.25|2.65|1.25|2.65|1.25|0
1652870380000|2022-05-18 10:39:40|2.66|1.26|2.65|1.25|2.66|1.26|2.65|1.25|0
1652870390000|2022-05-18 10:39:50|2.66|1.26|2.65|1.25|2.66|1.26|2.65|1.25|0
1652870400000|2022-05-18 10:40:00|2.64|1.24|2.64|1.24|2.65|1.25|2.64|1.24|0
1652870410000|2022-05-18 10:40:10|2.63|1.23|2.63|1.23|2.63|1.23|2.63|1.23|0
1652870420000|2022-05-18 10:40:20|2.64|1.24|2.63|1.23|2.64|1.24|2.63|1.23|0
1652870430000|2022-05-18 10:40:30|2.64|1.24|2.63|1.23|2.64|1.24|2.63|1.23|0
1652870440000|2022-05-18 10:40:40|2.64|1.24|2.64|1.24|2.64|1.24|2.64|1.24|0
1652870460000|2022-05-18 10:41:00|2.63|1.23|2.62|1.22|2.63|1.23|2.62|1.22|0
1652870470000|2022-05-18 10:41:10|2.61|1.21|2.61|1.21|2.61|1.21|2.61|1.21|0
1652870490000|2022-05-18 10:41:30|2.62|1.22|2.63|1.23|2.63|1.23|2.62|1.22|0
1652870510000|2022-05-18 10:41:50|2.62|1.22|2.61|1.21|2.62|1.22|2.61|1.21|0
1652870520000|2022-05-18 10:42:00|2.62|1.22|2.62|1.22|2.62|1.22|2.62|1.22|0
1652870530000|2022-05-18 10:42:10|2.61|1.21|2.62|1.22|2.62|1.22|2.61|1.21|0
1652870550000|2022-05-18 10:42:30|2.61|1.21|2.61|1.21|2.61|1.21|2.61|1.21|0
1652870560000|2022-05-18 10:42:40|2.6|1.2|2.6|1.2|2.6|1.2|2.6|1.2|0
1652870580000|2022-05-18 10:43:00|2.59|1.19|2.59|1.19|2.59|1.19|2.59|1.19|0
1652870590000|2022-05-18 10:43:10|2.57|1.17|2.57|1.17|2.58|1.18|2.57|1.17|0
1652870600000|2022-05-18 10:43:20|2.58|1.18|2.58|1.18|2.58|1.18|2.57|1.17|0
1652870610000|2022-05-18 10:43:30|2.59|1.19|2.6|1.2|2.61|1.21|2.59|1.19|0
1652870620000|2022-05-18 10:43:40|2.61|1.21|2.62|1.22|2.62|1.22|2.61|1.21|0
1652870630000|2022-05-18 10:43:50|2.61|1.21|2.6|1.2|2.61|1.21|2.6|1.2|0
1652870650000|2022-05-18 10:44:10|2.61|1.21|2.61|1.21|2.61|1.21|2.61|1.21|0
1652870660000|2022-05-18 10:44:20|2.62|1.22|2.61|1.21|2.62|1.22|2.61|1.21|0
1652870670000|2022-05-18 10:44:30|2.62|1.22|2.61|1.21|2.62|1.22|2.61|1.21|0
1652870700000|2022-05-18 10:45:00|2.6|1.2|2.6|1.2|2.61|1.21|2.6|1.2|0
1652870730000|2022-05-18 10:45:30|2.61|1.21|2.6|1.2|2.61|1.21|2.6|1.2|0
1652870740000|2022-05-18 10:45:40|2.61|1.21|2.61|1.21|2.61|1.21|2.61|1.21|0
1652870750000|2022-05-18 10:45:50|2.63|1.23|2.63|1.23|2.63|1.23|2.63|1.23|0
1652870760000|2022-05-18 10:46:00|2.62|1.22|2.62|1.22|2.62|1.22|2.62|1.22|0
1652870780000|2022-05-18 10:46:20|2.61|1.21|2.61|1.21|2.62|1.22|2.61|1.21|0
1652870790000|2022-05-18 10:46:30|2.62|1.22|2.61|1.21|2.62|1.22|2.61|1.21|0
1652870820000|2022-05-18 10:47:00|2.6|1.2|2.6|1.2|2.61|1.21|2.6|1.2|0
1652870840000|2022-05-18 10:47:20|2.61|1.21|2.61|1.21|2.61|1.21|2.61|1.21|0
1652870870000|2022-05-18 10:47:50|2.6|1.2|2.61|1.21|2.61|1.21|2.6|1.2|0
1652870900000|2022-05-18 10:48:20|2.62|1.22|2.6|1.2|2.62|1.22|2.6|1.2|0
1652870930000|2022-05-18 10:48:50|2.61|1.21|2.6|1.2|2.61|1.21|2.6|1.2|0
1652870940000|2022-05-18 10:49:00|2.61|1.21|2.61|1.21|2.61|1.21|2.61|1.21|0
1652870970000|2022-05-18 10:49:30|2.6|1.2|2.6|1.2|2.6|1.2|2.6|1.2|0
1652871020000|2022-05-18 10:50:20|2.61|1.21|2.61|1.21|2.61|1.21|2.61|1.21|0
1652871030000|2022-05-18 10:50:30|2.59|1.19|2.6|1.2|2.6|1.2|2.59|1.19|0
1652871040000|2022-05-18 10:50:40|2.59|1.19|2.59|1.19|2.6|1.2|2.59|1.19|0
1652871050000|2022-05-18 10:50:50|2.6|1.2|2.6|1.2|2.6|1.2|2.6|1.2|0
1652871060000|2022-05-18 10:51:00|2.59|1.19|2.59|1.19|2.59|1.19|2.59|1.19|0
1652871080000|2022-05-18 10:51:20|2.6|1.2|2.6|1.2|2.6|1.2|2.6|1.2|0
1652871090000|2022-05-18 10:51:30|2.61|1.21|2.61|1.21|2.61|1.21|2.61|1.21|0
1652871100000|2022-05-18 10:51:40|2.6|1.2|2.6|1.2|2.6|1.2|2.6|1.2|0
1652871120000|2022-05-18 10:52:00|2.59|1.19|2.59|1.19|2.59|1.19|2.59|1.19|0
1652871130000|2022-05-18 10:52:10|2.6|1.2|2.61|1.21|2.61|1.21|2.6|1.2|0
1652871150000|2022-05-18 10:52:30|2.62|1.22|2.61|1.21|2.63|1.23|2.61|1.21|0
1652871170000|2022-05-18 10:52:50|2.6|1.2|2.6|1.2|2.6|1.2|2.6|1.2|0
1652871180000|2022-05-18 10:53:00|2.59|1.19|2.6|1.2|2.6|1.2|2.59|1.19|0
1652871190000|2022-05-18 10:53:10|2.59|1.19|2.6|1.2|2.6|1.2|2.59|1.19|0
1652871200000|2022-05-18 10:53:20|2.59|1.19|2.59|1.19|2.59|1.19|2.59|1.19|0
1652871210000|2022-05-18 10:53:30|2.6|1.2|2.6|1.2|2.6|1.2|2.59|1.19|0
1652871220000|2022-05-18 10:53:40|2.61|1.21|2.61|1.21|2.61|1.21|2.61|1.21|0
1652871240000|2022-05-18 10:54:00|2.62|1.22|2.62|1.22|2.62|1.22|2.62|1.22|0
1652871250000|2022-05-18 10:54:10|2.61|1.21|2.61|1.21|2.61|1.21|2.61|1.21|0
1652871260000|2022-05-18 10:54:20|2.6|1.2|2.6|1.2|2.6|1.2|2.6|1.2|0
1652871270000|2022-05-18 10:54:30|2.61|1.21|2.59|1.19|2.61|1.21|2.59|1.19|0
1652871280000|2022-05-18 10:54:40|2.58|1.18|2.58|1.18|2.58|1.18|2.58|1.18|0
1652871290000|2022-05-18 10:54:50|2.57|1.17|2.57|1.17|2.57|1.17|2.57|1.17|0
1652871300000|2022-05-18 10:55:00|2.58|1.18|2.58|1.18|2.58|1.18|2.58|1.18|0
1652871310000|2022-05-18 10:55:10|2.59|1.19|2.58|1.18|2.59|1.19|2.58|1.18|0
1652871350000|2022-05-18 10:55:50|2.59|1.19|2.59|1.19|2.59|1.19|2.59|1.19|0
1652871360000|2022-05-18 10:56:00|2.6|1.2|2.6|1.2|2.6|1.2|2.6|1.2|0
1652871370000|2022-05-18 10:56:10|2.61|1.21|2.6|1.2|2.61|1.21|2.6|1.2|0
1652871380000|2022-05-18 10:56:20|2.59|1.19|2.59|1.19|2.59|1.19|2.59|1.19|0
1652871390000|2022-05-18 10:56:30|2.58|1.18|2.59|1.19|2.59|1.19|2.58|1.18|0
1652871410000|2022-05-18 10:56:50|2.6|1.2|2.59|1.19|2.6|1.2|2.59|1.19|0
1652871420000|2022-05-18 10:57:00|2.6|1.2|2.6|1.2|2.6|1.2|2.59|1.19|0
1652871440000|2022-05-18 10:57:20|2.59|1.19|2.59|1.19|2.59|1.19|2.59|1.19|0
1652871460000|2022-05-18 10:57:40|2.58|1.18|2.58|1.18|2.58|1.18|2.58|1.18|0
1652871480000|2022-05-18 10:58:00|2.59|1.19|2.59|1.19|2.59|1.19|2.59|1.19|0
1652871500000|2022-05-18 10:58:20|2.6|1.2|2.6|1.2|2.6|1.2|2.6|1.2|0
1652871510000|2022-05-18 10:58:30|2.59|1.19|2.59|1.19|2.59|1.19|2.59|1.19|0
1652871520000|2022-05-18 10:58:40|2.58|1.18|2.58|1.18|2.58|1.18|2.58|1.18|0
1652871530000|2022-05-18 10:58:50|2.57|1.17|2.57|1.17|2.57|1.17|2.57|1.17|0
1652871540000|2022-05-18 10:59:00|2.58|1.18|2.58|1.18|2.58|1.18|2.58|1.18|0
1652871550000|2022-05-18 10:59:10|2.57|1.17|2.59|1.19|2.59|1.19|2.57|1.17|0
1652871580000|2022-05-18 10:59:40|2.6|1.2|2.6|1.2|2.6|1.2|2.6|1.2|0
1652871590000|2022-05-18 10:59:50|2.59|1.19|2.59|1.19|2.59|1.19|2.59|1.19|0
1652871600000|2022-05-18 11:00:00|2.61|1.21|2.63|1.23|2.63|1.23|2.61|1.21|0
1652871610000|2022-05-18 11:00:10|2.62|1.22|2.62|1.22|2.62|1.22|2.62|1.22|0
1652871620000|2022-05-18 11:00:20|2.61|1.21|2.6|1.2|2.61|1.21|2.6|1.2|0
1652871640000|2022-05-18 11:00:40|2.61|1.21|2.61|1.21|2.61|1.21|2.61|1.21|0
1652871650000|2022-05-18 11:00:50|2.6|1.2|2.61|1.21|2.61|1.21|2.6|1.2|0
1652871670000|2022-05-18 11:01:10|2.62|1.22|2.62|1.22|2.63|1.23|2.62|1.22|0
1652871680000|2022-05-18 11:01:20|2.63|1.23|2.63|1.23|2.63|1.23|2.62|1.22|0
1652871690000|2022-05-18 11:01:30|2.64|1.24|2.63|1.23|2.64|1.24|2.63|1.23|0
1652871700000|2022-05-18 11:01:40|2.62|1.22|2.62|1.22|2.62|1.22|2.62|1.22|0
1652871710000|2022-05-18 11:01:50|2.61|1.21|2.62|1.22|2.62|1.22|2.61|1.21|0
1652871720000|2022-05-18 11:02:00|2.63|1.23|2.62|1.22|2.63|1.23|2.62|1.22|0
1652871730000|2022-05-18 11:02:10|2.61|1.21|2.62|1.22|2.62|1.22|2.61|1.21|0
1652871740000|2022-05-18 11:02:20|2.6|1.2|2.6|1.2|2.6|1.2|2.6|1.2|0
1652871750000|2022-05-18 11:02:30|2.58|1.18|2.58|1.18|2.58|1.18|2.58|1.18|0
1652871760000|2022-05-18 11:02:40|2.59|1.19|2.59|1.19|2.59|1.19|2.59|1.19|0
1652871770000|2022-05-18 11:02:50|2.58|1.18|2.58|1.18|2.58|1.18|2.58|1.18|0
1652871780000|2022-05-18 11:03:00|2.59|1.19|2.59|1.19|2.6|1.2|2.59|1.19|0
1652871790000|2022-05-18 11:03:10|2.6|1.2|2.59|1.19|2.6|1.2|2.59|1.19|0
1652871800000|2022-05-18 11:03:20|2.58|1.18|2.58|1.18|2.58|1.18|2.58|1.18|0
1652871810000|2022-05-18 11:03:30|2.57|1.17|2.57|1.17|2.57|1.17|2.57|1.17|0
1652871820000|2022-05-18 11:03:40|2.56|1.16|2.56|1.16|2.56|1.16|2.56|1.16|0
1652871840000|2022-05-18 11:04:00|2.57|1.17|2.56|1.16|2.57|1.17|2.56|1.16|0
1652871850000|2022-05-18 11:04:10|2.55|1.15|2.56|1.16|2.56|1.16|2.55|1.15|0
1652871860000|2022-05-18 11:04:20|2.55|1.15|2.55|1.15|2.55|1.15|2.55|1.15|0
1652871880000|2022-05-18 11:04:40|2.51|1.11|2.5|1.1|2.52|1.12|2.5|1.1|0
1652871890000|2022-05-18 11:04:50|2.49|1.09|2.5|1.1|2.5|1.1|2.49|1.09|0
1652871900000|2022-05-18 11:05:00|2.49|1.09|2.5|1.1|2.5|1.1|2.49|1.09|0
1652871910000|2022-05-18 11:05:10|2.49|1.09|2.49|1.09|2.49|1.09|2.49|1.09|0
1652871920000|2022-05-18 11:05:20|2.48|1.08|2.48|1.08|2.48|1.08|2.48|1.08|0
1652871930000|2022-05-18 11:05:30|2.47|1.07|2.47|1.07|2.48|1.08|2.47|1.07|0
1652871940000|2022-05-18 11:05:40|2.48|1.08|2.48|1.08|2.48|1.08|2.47|1.07|0
1652871950000|2022-05-18 11:05:50|2.47|1.07|2.45|1.05|2.47|1.07|2.45|1.05|0
1652871960000|2022-05-18 11:06:00|2.44|1.04|2.44|1.04|2.44|1.04|2.44|1.04|0
1652871980000|2022-05-18 11:06:20|2.45|1.05|2.44|1.04|2.45|1.05|2.44|1.04|0
1652871990000|2022-05-18 11:06:30|2.45|1.05|2.45|1.05|2.45|1.05|2.45|1.05|0
1652872000000|2022-05-18 11:06:40|2.44|1.04|2.44|1.04|2.44|1.04|2.44|1.04|0
1652872040000|2022-05-18 11:07:20|2.43|1.03|2.44|1.04|2.44|1.04|2.43|1.03|0
1652872050000|2022-05-18 11:07:30|2.5|1.1|2.49|1.09|2.5|1.1|2.49|1.09|0
1652872080000|2022-05-18 11:08:00|2.45|1.05|2.46|1.06|2.48|1.08|2.45|1.05|0
1652872090000|2022-05-18 11:08:10|2.45|1.05|2.45|1.05|2.45|1.05|2.45|1.05|0
1652872100000|2022-05-18 11:08:20|2.44|1.04|2.45|1.05|2.45|1.05|2.44|1.04|0
1652872110000|2022-05-18 11:08:30|2.44|1.04|2.44|1.04|2.44|1.04|2.43|1.03|0
1652872120000|2022-05-18 11:08:40|2.43|1.03|2.43|1.03|2.43|1.03|2.43|1.03|0
1652872130000|2022-05-18 11:08:50|2.44|1.04|2.44|1.04|2.44|1.04|2.42|1.02|0
1652872140000|2022-05-18 11:09:00|2.42|1.02|2.42|1.02|2.43|1.03|2.42|1.02|0
1652872150000|2022-05-18 11:09:10|2.43|1.03|2.43|1.03|2.44|1.04|2.43|1.03|0
1652872160000|2022-05-18 11:09:20|2.42|1.02|2.44|1.04|2.44|1.04|2.42|1.02|0
1652872180000|2022-05-18 11:09:40|2.45|1.05|2.45|1.05|2.45|1.05|2.45|1.05|0
1652872190000|2022-05-18 11:09:50|2.44|1.04|2.45|1.05|2.45|1.05|2.44|1.04|0
1652872200000|2022-05-18 11:10:00|2.44|1.04|2.44|1.04|2.44|1.04|2.44|1.04|0
1652872210000|2022-05-18 11:10:10|2.42|1.02|2.42|1.02|2.42|1.02|2.42|1.02|0
1652872230000|2022-05-18 11:10:30|2.43|1.03|2.43|1.03|2.43|1.03|2.43|1.03|0
1652872240000|2022-05-18 11:10:40|2.44|1.04|2.44|1.04|2.44|1.04|2.44|1.04|0
1652872250000|2022-05-18 11:10:50|2.45|1.05|2.46|1.06|2.46|1.06|2.45|1.05|0
1652872260000|2022-05-18 11:11:00|2.45|1.05|2.45|1.05|2.45|1.05|2.45|1.05|0
1652872270000|2022-05-18 11:11:10|2.46|1.06|2.42|1.02|2.46|1.06|2.42|1.02|0
1652872290000|2022-05-18 11:11:30|2.41|1.01|2.42|1.02|2.42|1.02|2.41|1.01|0
1652872300000|2022-05-18 11:11:40|2.41|1.01|2.41|1.01|2.41|1.01|2.41|1.01|0
1652872310000|2022-05-18 11:11:50|2.4|1|2.41|1.01|2.41|1.01|2.4|1|0
1652872320000|2022-05-18 11:12:00|2.4|1|2.4|1|2.41|1.01|2.4|1|0
1652872330000|2022-05-18 11:12:10|2.41|1.01|2.4|1|2.41|1.01|2.4|1|0
1652872340000|2022-05-18 11:12:20|2.41|1.01|2.4|1|2.41|1.01|2.4|1|0
1652872350000|2022-05-18 11:12:30|2.41|1.01|2.41|1.01|2.41|1.01|2.41|1.01|0
1652872360000|2022-05-18 11:12:40|2.42|1.02|2.42|1.02|2.42|1.02|2.42|1.02|0
1652872380000|2022-05-18 11:13:00|2.41|1.01|2.42|1.02|2.42|1.02|2.41|1.01|0
1652872390000|2022-05-18 11:13:10|2.41|1.01|2.41|1.01|2.41|1.01|2.41|1.01|0
1652872400000|2022-05-18 11:13:20|2.42|1.02|2.42|1.02|2.42|1.02|2.41|1.01|0
1652872420000|2022-05-18 11:13:40|2.41|1.01|2.41|1.01|2.41|1.01|2.41|1.01|0
1652872430000|2022-05-18 11:13:50|2.42|1.02|2.41|1.01|2.42|1.02|2.41|1.01|0
1652872440000|2022-05-18 11:14:00|2.4|1|2.39|0.99|2.4|1|2.39|0.99|0
1652872460000|2022-05-18 11:14:20|2.4|1|2.4|1|2.4|1|2.4|1|0
1652872470000|2022-05-18 11:14:30|2.39|0.99|2.39|0.99|2.39|0.99|2.39|0.99|0
1652872480000|2022-05-18 11:14:40|2.4|1|2.4|1|2.4|1|2.4|1|0
1652872500000|2022-05-18 11:15:00|2.41|1.01|2.41|1.01|2.41|1.01|2.41|1.01|0
1652872510000|2022-05-18 11:15:10|2.4|1|2.4|1|2.4|1|2.4|1|0
1652872560000|2022-05-18 11:16:00|2.39|0.99|2.4|1|2.4|1|2.39|0.99|0
1652872590000|2022-05-18 11:16:30|2.41|1.01|2.41|1.01|2.42|1.02|2.41|1.01|0
1652872610000|2022-05-18 11:16:50|2.42|1.02|2.4|1|2.42|1.02|2.4|1|0
1652872620000|2022-05-18 11:17:00|2.41|1.01|2.39|0.99|2.41|1.01|2.39|0.99|0
1652872700000|2022-05-18 11:18:20|2.4|1|2.4|1|2.4|1|2.4|1|0
1652872710000|2022-05-18 11:18:30|2.39|0.99|2.4|1|2.4|1|2.39|0.99|0
1652872720000|2022-05-18 11:18:40|2.39|0.99|2.39|0.99|2.4|1|2.39|0.99|0
1652872730000|2022-05-18 11:18:50|2.4|1|2.4|1|2.4|1|2.4|1|0
1652872740000|2022-05-18 11:19:00|2.41|1.01|2.41|1.01|2.41|1.01|2.41|1.01|0
1652872750000|2022-05-18 11:19:10|2.4|1|2.41|1.01|2.41|1.01|2.4|1|0
1652872770000|2022-05-18 11:19:30|2.42|1.02|2.43|1.03|2.43|1.03|2.42|1.02|0
1652872780000|2022-05-18 11:19:40|2.41|1.01|2.41|1.01|2.41|1.01|2.41|1.01|0
1652872790000|2022-05-18 11:19:50|2.42|1.02|2.42|1.02|2.42|1.02|2.42|1.02|0
1652872800000|2022-05-18 11:20:00|2.41|1.01|2.41|1.01|2.42|1.02|2.41|1.01|0
1652872810000|2022-05-18 11:20:10|2.42|1.02|2.42|1.02|2.43|1.03|2.42|1.02|0
1652872820000|2022-05-18 11:20:20|2.43|1.03|2.42|1.02|2.43|1.03|2.42|1.02|0
1652872830000|2022-05-18 11:20:30|2.41|1.01|2.41|1.01|2.41|1.01|2.41|1.01|0
1652872840000|2022-05-18 11:20:40|2.42|1.02|2.42|1.02|2.42|1.02|2.41|1.01|0
1652872850000|2022-05-18 11:20:50|2.41|1.01|2.41|1.01|2.41|1.01|2.41|1.01|0
1652872860000|2022-05-18 11:21:00|2.4|1|2.4|1|2.4|1|2.4|1|0
1652872870000|2022-05-18 11:21:10|2.39|0.99|2.39|0.99|2.39|0.99|2.39|0.99|0
1652872880000|2022-05-18 11:21:20|2.4|1|2.41|1.01|2.41|1.01|2.4|1|0
1652872890000|2022-05-18 11:21:30|2.4|1|2.4|1|2.4|1|2.39|0.99|0
1652872900000|2022-05-18 11:21:40|2.41|1.01|2.4|1|2.41|1.01|2.4|1|0
1652872910000|2022-05-18 11:21:50|2.39|0.99|2.4|1|2.4|1|2.39|0.99|0
1652872950000|2022-05-18 11:22:30|2.41|1.01|2.4|1|2.41|1.01|2.4|1|0
1652872970000|2022-05-18 11:22:50|2.41|1.01|2.41|1.01|2.41|1.01|2.41|1.01|0
1652872980000|2022-05-18 11:23:00|2.4|1|2.39|0.99|2.4|1|2.39|0.99|0
1652873010000|2022-05-18 11:23:30|2.36|0.96|2.36|0.96|2.36|0.96|2.36|0.96|0
1652873020000|2022-05-18 11:23:40|2.34|0.94|2.33|0.93|2.34|0.94|2.33|0.93|0
1652873030000|2022-05-18 11:23:50|2.34|0.94|2.35|0.95|2.35|0.95|2.34|0.94|0
1652873040000|2022-05-18 11:24:00|2.34|0.94|2.36|0.96|2.36|0.96|2.34|0.94|0
1652873050000|2022-05-18 11:24:10|2.37|0.97|2.37|0.97|2.37|0.97|2.37|0.97|0
1652873060000|2022-05-18 11:24:20|2.36|0.96|2.36|0.96|2.36|0.96|2.36|0.96|0
1652873070000|2022-05-18 11:24:30|2.62|1.22|2.48|1.08|2.62|1.22|2.48|1.08|0
1652873080000|2022-05-18 11:24:40|2.49|1.09|2.47|1.07|2.49|1.09|2.47|1.07|0
1652873090000|2022-05-18 11:24:50|2.48|1.08|2.48|1.08|2.48|1.08|2.48|1.08|0
1652873100000|2022-05-18 11:25:00|2.47|1.07|2.48|1.08|2.48|1.08|2.47|1.07|0
1652873110000|2022-05-18 11:25:10|2.47|1.07|2.48|1.08|2.48|1.08|2.47|1.07|0
1652873120000|2022-05-18 11:25:20|2.49|1.09|2.49|1.09|2.49|1.09|2.48|1.08|0
1652873130000|2022-05-18 11:25:30|2.48|1.08|2.49|1.09|2.49|1.09|2.48|1.08|0
1652873140000|2022-05-18 11:25:40|2.5|1.1|2.49|1.09|2.5|1.1|2.49|1.09|0
1652873150000|2022-05-18 11:25:50|2.48|1.08|2.49|1.09|2.49|1.09|2.48|1.08|0
1652873160000|2022-05-18 11:26:00|2.48|1.08|2.48|1.08|2.48|1.08|2.47|1.07|0
1652873170000|2022-05-18 11:26:10|2.49|1.09|2.48|1.08|2.49|1.09|2.48|1.08|0
1652873180000|2022-05-18 11:26:20|2.47|1.07|2.48|1.08|2.48|1.08|2.47|1.07|0
1652873190000|2022-05-18 11:26:30|2.47|1.07|2.47|1.07|2.47|1.07|2.47|1.07|0
1652873200000|2022-05-18 11:26:40|2.48|1.08|2.48|1.08|2.48|1.08|2.48|1.08|0
1652873220000|2022-05-18 11:27:00|2.49|1.09|2.49|1.09|2.5|1.1|2.49|1.09|0
1652873230000|2022-05-18 11:27:10|2.48|1.08|2.49|1.09|2.49|1.09|2.48|1.08|0
1652873250000|2022-05-18 11:27:30|2.48|1.08|2.46|1.06|2.48|1.08|2.46|1.06|0
1652873260000|2022-05-18 11:27:40|2.45|1.05|2.45|1.05|2.45|1.05|2.45|1.05|0
1652873270000|2022-05-18 11:27:50|2.46|1.06|2.46|1.06|2.46|1.06|2.46|1.06|0
1652873280000|2022-05-18 11:28:00|2.45|1.05|2.45|1.05|2.45|1.05|2.45|1.05|0
1652873290000|2022-05-18 11:28:10|2.44|1.04|2.44|1.04|2.44|1.04|2.44|1.04|0
1652873340000|2022-05-18 11:29:00|2.42|1.02|2.43|1.03|2.43|1.03|2.42|1.02|0
1652873360000|2022-05-18 11:29:20|2.42|1.02|2.42|1.02|2.42|1.02|2.42|1.02|0
1652873370000|2022-05-18 11:29:30|2.43|1.03|2.43|1.03|2.43|1.03|2.43|1.03|0
1652873380000|2022-05-18 11:29:40|2.42|1.02|2.43|1.03|2.43|1.03|2.42|1.02|0
1652873390000|2022-05-18 11:29:50|2.44|1.04|2.43|1.03|2.44|1.04|2.43|1.03|0
1652873400000|2022-05-18 11:30:00|2.44|1.04|2.45|1.05|2.45|1.05|2.44|1.04|0
1652873410000|2022-05-18 11:30:10|2.46|1.06|2.47|1.07|2.47|1.07|2.46|1.06|0
1652873420000|2022-05-18 11:30:20|2.48|1.08|2.48|1.08|2.48|1.08|2.47|1.07|0
1652873430000|2022-05-18 11:30:30|2.47|1.07|2.47|1.07|2.48|1.08|2.47|1.07|0
1652873440000|2022-05-18 11:30:40|2.48|1.08|2.48|1.08|2.48|1.08|2.48|1.08|0
1652873450000|2022-05-18 11:30:50|2.47|1.07|2.48|1.08|2.48|1.08|2.47|1.07|0
1652873460000|2022-05-18 11:31:00|2.49|1.09|2.5|1.1|2.5|1.1|2.49|1.09|0
1652873470000|2022-05-18 11:31:10|2.51|1.11|2.5|1.1|2.51|1.11|2.5|1.1|0
1652873480000|2022-05-18 11:31:20|2.51|1.11|2.5|1.1|2.51|1.11|2.5|1.1|0
1652873490000|2022-05-18 11:31:30|2.49|1.09|2.49|1.09|2.49|1.09|2.49|1.09|0
1652873510000|2022-05-18 11:31:50|2.48|1.08|2.48|1.08|2.48|1.08|2.48|1.08|0
1652873530000|2022-05-18 11:32:10|2.47|1.07|2.47|1.07|2.47|1.07|2.47|1.07|0
1652873560000|2022-05-18 11:32:40|2.46|1.06|2.46|1.06|2.46|1.06|2.46|1.06|0
1652873570000|2022-05-18 11:32:50|2.45|1.05|2.45|1.05|2.45|1.05|2.45|1.05|0
1652873580000|2022-05-18 11:33:00|2.44|1.04|2.46|1.06|2.46|1.06|2.44|1.04|0
1652873590000|2022-05-18 11:33:10|2.47|1.07|2.46|1.06|2.47|1.07|2.46|1.06|0
1652873600000|2022-05-18 11:33:20|2.47|1.07|2.47|1.07|2.47|1.07|2.47|1.07|0
1652873610000|2022-05-18 11:33:30|2.46|1.06|2.48|1.08|2.48|1.08|2.46|1.06|0
1652873620000|2022-05-18 11:33:40|2.49|1.09|2.51|1.11|2.51|1.11|2.49|1.09|0
1652873630000|2022-05-18 11:33:50|2.52|1.12|2.52|1.12|2.52|1.12|2.52|1.12|0
1652873640000|2022-05-18 11:34:00|2.51|1.11|2.52|1.12|2.52|1.12|2.51|1.11|0
1652873650000|2022-05-18 11:34:10|2.53|1.13|2.54|1.14|2.54|1.14|2.53|1.13|0
1652873660000|2022-05-18 11:34:20|2.53|1.13|2.52|1.12|2.53|1.13|2.52|1.12|0
1652873670000|2022-05-18 11:34:30|2.51|1.11|2.52|1.12|2.52|1.12|2.51|1.11|0
1652873680000|2022-05-18 11:34:40|2.51|1.11|2.51|1.11|2.51|1.11|2.51|1.11|0
1652873690000|2022-05-18 11:34:50|2.5|1.1|2.5|1.1|2.5|1.1|2.49|1.09|0
1652873700000|2022-05-18 11:35:00|2.49|1.09|2.48|1.08|2.49|1.09|2.48|1.08|0
1652873710000|2022-05-18 11:35:10|2.49|1.09|2.48|1.08|2.49|1.09|2.48|1.08|0
1652873720000|2022-05-18 11:35:20|2.5|1.1|2.51|1.11|2.51|1.11|2.5|1.1|0
1652873730000|2022-05-18 11:35:30|2.5|1.1|2.51|1.11|2.51|1.11|2.5|1.1|0
1652873740000|2022-05-18 11:35:40|2.52|1.12|2.51|1.11|2.52|1.12|2.5|1.1|0
1652873750000|2022-05-18 11:35:50|2.52|1.12|2.51|1.11|2.52|1.12|2.51|1.11|0
1652873760000|2022-05-18 11:36:00|2.52|1.12|2.51|1.11|2.52|1.12|2.51|1.11|0
1652873770000|2022-05-18 11:36:10|2.52|1.12|2.51|1.11|2.52|1.12|2.51|1.11|0
1652873780000|2022-05-18 11:36:20|2.53|1.13|2.54|1.14|2.54|1.14|2.53|1.13|0
1652873790000|2022-05-18 11:36:30|2.53|1.13|2.54|1.14|2.54|1.14|2.53|1.13|0
1652873800000|2022-05-18 11:36:40|2.55|1.15|2.55|1.15|2.55|1.15|2.55|1.15|0
1652873810000|2022-05-18 11:36:50|2.54|1.14|2.54|1.14|2.55|1.15|2.54|1.14|0
1652873820000|2022-05-18 11:37:00|2.52|1.12|2.52|1.12|2.52|1.12|2.52|1.12|0
1652873830000|2022-05-18 11:37:10|2.51|1.11|2.51|1.11|2.51|1.11|2.51|1.11|0
1652873850000|2022-05-18 11:37:30|2.52|1.12|2.52|1.12|2.52|1.12|2.52|1.12|0
1652873860000|2022-05-18 11:37:40|2.51|1.11|2.51|1.11|2.51|1.11|2.51|1.11|0
1652873880000|2022-05-18 11:38:00|2.5|1.1|2.49|1.09|2.5|1.1|2.49|1.09|0
1652873890000|2022-05-18 11:38:10|2.5|1.1|2.49|1.09|2.5|1.1|2.49|1.09|0
1652873910000|2022-05-18 11:38:30|2.48|1.08|2.47|1.07|2.48|1.08|2.47|1.07|0
1652873920000|2022-05-18 11:38:40|2.48|1.08|2.49|1.09|2.49|1.09|2.48|1.08|0
1652873930000|2022-05-18 11:38:50|2.48|1.08|2.49|1.09|2.49|1.09|2.48|1.08|0
1652873950000|2022-05-18 11:39:10|2.5|1.1|2.49|1.09|2.5|1.1|2.49|1.09|0
1652873970000|2022-05-18 11:39:30|2.51|1.11|2.51|1.11|2.51|1.11|2.51|1.11|0
1652873980000|2022-05-18 11:39:40|2.5|1.1|2.49|1.09|2.5|1.1|2.49|1.09|0
1652874000000|2022-05-18 11:40:00|2.46|1.06|2.46|1.06|2.46|1.06|2.46|1.06|0
1652874010000|2022-05-18 11:40:10|2.47|1.07|2.46|1.06|2.47|1.07|2.46|1.06|0
1652874020000|2022-05-18 11:40:20|2.47|1.07|2.46|1.06|2.47|1.07|2.45|1.05|0
1652874030000|2022-05-18 11:40:30|2.45|1.05|2.45|1.05|2.45|1.05|2.45|1.05|0
1652874040000|2022-05-18 11:40:40|2.46|1.06|2.46|1.06|2.46|1.06|2.46|1.06|0
1652874050000|2022-05-18 11:40:50|2.45|1.05|2.45|1.05|2.45|1.05|2.45|1.05|0
1652874060000|2022-05-18 11:41:00|2.44|1.04|2.45|1.05|2.45|1.05|2.44|1.04|0
1652874070000|2022-05-18 11:41:10|2.44|1.04|2.44|1.04|2.44|1.04|2.44|1.04|0
1652874080000|2022-05-18 11:41:20|2.45|1.05|2.45|1.05|2.45|1.05|2.45|1.05|0
1652874110000|2022-05-18 11:41:50|2.44|1.04|2.43|1.03|2.44|1.04|2.43|1.03|0
1652874120000|2022-05-18 11:42:00|2.44|1.04|2.44|1.04|2.44|1.04|2.44|1.04|0
1652874130000|2022-05-18 11:42:10|2.43|1.03|2.44|1.04|2.44|1.04|2.43|1.03|0
1652874140000|2022-05-18 11:42:20|2.42|1.02|2.42|1.02|2.42|1.02|2.42|1.02|0
1652874150000|2022-05-18 11:42:30|2.43|1.03|2.43|1.03|2.43|1.03|2.43|1.03|0
1652874160000|2022-05-18 11:42:40|2.44|1.04|2.44|1.04|2.44|1.04|2.44|1.04|0
1652874190000|2022-05-18 11:43:10|2.45|1.05|2.44|1.04|2.45|1.05|2.44|1.04|0
1652874200000|2022-05-18 11:43:20|2.45|1.05|2.44|1.04|2.45|1.05|2.44|1.04|0
1652874210000|2022-05-18 11:43:30|2.45|1.05|2.46|1.06|2.46|1.06|2.45|1.05|0
1652874220000|2022-05-18 11:43:40|2.45|1.05|2.45|1.05|2.46|1.06|2.45|1.05|0
1652874230000|2022-05-18 11:43:50|2.46|1.06|2.45|1.05|2.46|1.06|2.45|1.05|0
1652874240000|2022-05-18 11:44:00|2.44|1.04|2.44|1.04|2.45|1.05|2.44|1.04|0
1652874250000|2022-05-18 11:44:10|2.43|1.03|2.43|1.03|2.43|1.03|2.43|1.03|0
1652874260000|2022-05-18 11:44:20|2.44|1.04|2.44|1.04|2.44|1.04|2.44|1.04|0
1652874270000|2022-05-18 11:44:30|2.43|1.03|2.42|1.02|2.43|1.03|2.42|1.02|0
1652874280000|2022-05-18 11:44:40|2.41|1.01|2.41|1.01|2.41|1.01|2.41|1.01|0
1652874290000|2022-05-18 11:44:50|2.42|1.02|2.41|1.01|2.42|1.02|2.41|1.01|0
1652874300000|2022-05-18 11:45:00|2.4|1|2.4|1|2.4|1|2.4|1|0
1652874360000|2022-05-18 11:46:00|2.39|0.99|2.39|0.99|2.39|0.99|2.39|0.99|0
1652874370000|2022-05-18 11:46:10|2.38|0.98|2.38|0.98|2.38|0.98|2.38|0.98|0
1652874380000|2022-05-18 11:46:20|2.39|0.99|2.39|0.99|2.39|0.99|2.39|0.99|0
1652874420000|2022-05-18 11:47:00|2.38|0.98|2.39|0.99|2.39|0.99|2.38|0.98|0
1652874430000|2022-05-18 11:47:10|2.38|0.98|2.37|0.97|2.38|0.98|2.37|0.97|0
1652874440000|2022-05-18 11:47:20|2.39|0.99|2.39|0.99|2.4|1|2.39|0.99|0
1652874450000|2022-05-18 11:47:30|2.4|1|2.39|0.99|2.4|1|2.39|0.99|0
1652874460000|2022-05-18 11:47:40|2.4|1|2.38|0.98|2.4|1|2.38|0.98|0
1652874470000|2022-05-18 11:47:50|2.39|0.99|2.39|0.99|2.39|0.99|2.39|0.99|0
1652874480000|2022-05-18 11:48:00|2.38|0.98|2.39|0.99|2.39|0.99|2.38|0.98|0
1652874490000|2022-05-18 11:48:10|2.4|1|2.4|1|2.4|1|2.4|1|0
1652874520000|2022-05-18 11:48:40|2.41|1.01|2.41|1.01|2.41|1.01|2.41|1.01|0
1652874540000|2022-05-18 11:49:00|2.42|1.02|2.41|1.01|2.42|1.02|2.41|1.01|0
1652874560000|2022-05-18 11:49:20|2.42|1.02|2.42|1.02|2.42|1.02|2.42|1.02|0
1652874600000|2022-05-18 11:50:00|2.43|1.03|2.43|1.03|2.43|1.03|2.43|1.03|0
1652874610000|2022-05-18 11:50:10|2.42|1.02|2.42|1.02|2.42|1.02|2.42|1.02|0
1652874620000|2022-05-18 11:50:20|2.41|1.01|2.42|1.02|2.42|1.02|2.41|1.01|0
1652874630000|2022-05-18 11:50:30|2.41|1.01|2.41|1.01|2.41|1.01|2.41|1.01|0
1652874640000|2022-05-18 11:50:40|2.42|1.02|2.41|1.01|2.42|1.02|2.41|1.01|0
1652874650000|2022-05-18 11:50:50|2.42|1.02|2.41|1.01|2.42|1.02|2.41|1.01|0
1652874660000|2022-05-18 11:51:00|2.42|1.02|2.42|1.02|2.42|1.02|2.41|1.01|0
1652874670000|2022-05-18 11:51:10|2.41|1.01|2.41|1.01|2.41|1.01|2.41|1.01|0
1652874690000|2022-05-18 11:51:30|2.4|1|2.4|1|2.41|1.01|2.4|1|0
1652874700000|2022-05-18 11:51:40|2.41|1.01|2.41|1.01|2.41|1.01|2.41|1.01|0
1652874710000|2022-05-18 11:51:50|2.4|1|2.4|1|2.4|1|2.4|1|0
1652874720000|2022-05-18 11:52:00|2.41|1.01|2.41|1.01|2.41|1.01|2.41|1.01|0
1652874740000|2022-05-18 11:52:20|2.42|1.02|2.42|1.02|2.42|1.02|2.42|1.02|0
1652874770000|2022-05-18 11:52:50|2.43|1.03|2.42|1.02|2.43|1.03|2.42|1.02|0
1652874780000|2022-05-18 11:53:00|2.43|1.03|2.42|1.02|2.43|1.03|2.42|1.02|0
1652874790000|2022-05-18 11:53:10|2.43|1.03|2.43|1.03|2.43|1.03|2.43|1.03|0
1652874800000|2022-05-18 11:53:20|2.42|1.02|2.42|1.02|2.42|1.02|2.42|1.02|0
1652874810000|2022-05-18 11:53:30|2.41|1.01|2.42|1.02|2.42|1.02|2.41|1.01|0
1652874820000|2022-05-18 11:53:40|2.41|1.01|2.42|1.02|2.42|1.02|2.41|1.01|0
1652874830000|2022-05-18 11:53:50|2.41|1.01|2.41|1.01|2.41|1.01|2.41|1.01|0
1652874840000|2022-05-18 11:54:00|2.42|1.02|2.42|1.02|2.42|1.02|2.42|1.02|0
1652874850000|2022-05-18 11:54:10|2.43|1.03|2.43|1.03|2.43|1.03|2.42|1.02|0
1652874860000|2022-05-18 11:54:20|2.42|1.02|2.42|1.02|2.42|1.02|2.42|1.02|0
1652874870000|2022-05-18 11:54:30|2.43|1.03|2.43|1.03|2.43|1.03|2.43|1.03|0
1652874880000|2022-05-18 11:54:40|2.45|1.05|2.45|1.05|2.45|1.05|2.45|1.05|0
1652874890000|2022-05-18 11:54:50|2.46|1.06|2.45|1.05|2.46|1.06|2.45|1.05|0
1652874910000|2022-05-18 11:55:10|2.44|1.04|2.44|1.04|2.44|1.04|2.44|1.04|0
1652874920000|2022-05-18 11:55:20|2.43|1.03|2.44|1.04|2.44|1.04|2.43|1.03|0
1652874930000|2022-05-18 11:55:30|2.45|1.05|2.45|1.05|2.45|1.05|2.45|1.05|0
1652874940000|2022-05-18 11:55:40|2.46|1.06|2.46|1.06|2.46|1.06|2.46|1.06|0
1652874950000|2022-05-18 11:55:50|2.45|1.05|2.45|1.05|2.45|1.05|2.45|1.05|0
1652874960000|2022-05-18 11:56:00|2.46|1.06|2.45|1.05|2.46|1.06|2.44|1.04|0
1652874970000|2022-05-18 11:56:10|2.43|1.03|2.43|1.03|2.44|1.04|2.43|1.03|0
1652874980000|2022-05-18 11:56:20|2.42|1.02|2.41|1.01|2.42|1.02|2.41|1.01|0
1652875000000|2022-05-18 11:56:40|2.42|1.02|2.42|1.02|2.42|1.02|2.42|1.02|0
1652875010000|2022-05-18 11:56:50|2.41|1.01|2.4|1|2.41|1.01|2.4|1|0
1652875020000|2022-05-18 11:57:00|2.39|0.99|2.4|1|2.4|1|2.38|0.98|0
1652875040000|2022-05-18 11:57:20|2.41|1.01|2.41|1.01|2.41|1.01|2.41|1.01|0
1652875050000|2022-05-18 11:57:30|2.42|1.02|2.41|1.01|2.42|1.02|2.41|1.01|0
1652875060000|2022-05-18 11:57:40|2.42|1.02|2.41|1.01|2.42|1.02|2.41|1.01|0
1652875080000|2022-05-18 11:58:00|2.42|1.02|2.41|1.01|2.42|1.02|2.41|1.01|0
1652875090000|2022-05-18 11:58:10|2.42|1.02|2.42|1.02|2.42|1.02|2.42|1.02|0
1652875110000|2022-05-18 11:58:30|2.41|1.01|2.41|1.01|2.42|1.02|2.41|1.01|0
1652875120000|2022-05-18 11:58:40|2.42|1.02|2.43|1.03|2.43|1.03|2.41|1.01|0
1652875130000|2022-05-18 11:58:50|2.42|1.02|2.42|1.02|2.42|1.02|2.42|1.02|0
1652875140000|2022-05-18 11:59:00|2.41|1.01|2.41|1.01|2.41|1.01|2.41|1.01|0
1652875150000|2022-05-18 11:59:10|2.4|1|2.4|1|2.4|1|2.4|1|0
1652875160000|2022-05-18 11:59:20|2.39|0.99|2.39|0.99|2.39|0.99|2.39|0.99|0
1652875170000|2022-05-18 11:59:30|2.4|1|2.4|1|2.4|1|2.4|1|0
1652875180000|2022-05-18 11:59:40|2.39|0.99|2.39|0.99|2.4|1|2.39|0.99|0
1652875190000|2022-05-18 11:59:50|2.4|1|2.39|0.99|2.4|1|2.39|0.99|0
1652875200000|2022-05-18 12:00:00|2.4|1|2.41|1.01|2.41|1.01|2.4|1|0
1652875210000|2022-05-18 12:00:10|2.4|1|2.4|1|2.4|1|2.4|1|0
1652875220000|2022-05-18 12:00:20|2.39|0.99|2.4|1|2.4|1|2.39|0.99|0
1652875230000|2022-05-18 12:00:30|2.39|0.99|2.4|1|2.4|1|2.39|0.99|0
1652875240000|2022-05-18 12:00:40|2.39|0.99|2.39|0.99|2.39|0.99|2.39|0.99|0
1652875270000|2022-05-18 12:01:10|2.4|1|2.41|1.01|2.41|1.01|2.4|1|0
1652875280000|2022-05-18 12:01:20|2.4|1|2.41|1.01|2.41|1.01|2.4|1|0
1652875320000|2022-05-18 12:02:00|2.42|1.02|2.41|1.01|2.42|1.02|2.41|1.01|0
1652875340000|2022-05-18 12:02:20|2.4|1|2.39|0.99|2.4|1|2.39|0.99|0
1652875360000|2022-05-18 12:02:40|2.4|1|2.4|1|2.4|1|2.4|1|0
1652875370000|2022-05-18 12:02:50|2.41|1.01|2.41|1.01|2.41|1.01|2.41|1.01|0
1652875390000|2022-05-18 12:03:10|2.4|1|2.4|1|2.4|1|2.4|1|0
1652875400000|2022-05-18 12:03:20|2.39|0.99|2.4|1|2.4|1|2.39|0.99|0
1652875410000|2022-05-18 12:03:30|2.39|0.99|2.4|1|2.4|1|2.39|0.99|0
1652875420000|2022-05-18 12:03:40|2.41|1.01|2.42|1.02|2.42|1.02|2.41|1.01|0
1652875440000|2022-05-18 12:04:00|2.43|1.03|2.42|1.02|2.43|1.03|2.42|1.02|0
1652875450000|2022-05-18 12:04:10|2.41|1.01|2.42|1.02|2.42|1.02|2.41|1.01|0
1652875460000|2022-05-18 12:04:20|2.41|1.01|2.41|1.01|2.42|1.02|2.41|1.01|0
1652875470000|2022-05-18 12:04:30|2.42|1.02|2.41|1.01|2.42|1.02|2.41|1.01|0
1652875480000|2022-05-18 12:04:40|2.42|1.02|2.43|1.03|2.43|1.03|2.42|1.02|0
1652875500000|2022-05-18 12:05:00|2.44|1.04|2.44|1.04|2.44|1.04|2.44|1.04|0
1652875510000|2022-05-18 12:05:10|2.43|1.03|2.44|1.04|2.44|1.04|2.43|1.03|0
1652875530000|2022-05-18 12:05:30|2.43|1.03|2.44|1.04|2.44|1.04|2.43|1.03|0
1652875540000|2022-05-18 12:05:40|2.46|1.06|2.46|1.06|2.46|1.06|2.46|1.06|0
1652875550000|2022-05-18 12:05:50|2.45|1.05|2.45|1.05|2.45|1.05|2.45|1.05|0
1652875580000|2022-05-18 12:06:20|2.46|1.06|2.46|1.06|2.46|1.06|2.46|1.06|0
1652875600000|2022-05-18 12:06:40|2.47|1.07|2.46|1.06|2.47|1.07|2.46|1.06|0
1652875610000|2022-05-18 12:06:50|2.47|1.07|2.47|1.07|2.47|1.07|2.47|1.07|0
1652875620000|2022-05-18 12:07:00|2.48|1.08|2.48|1.08|2.48|1.08|2.48|1.08|0
1652875630000|2022-05-18 12:07:10|2.49|1.09|2.48|1.08|2.49|1.09|2.48|1.08|0
1652875640000|2022-05-18 12:07:20|2.49|1.09|2.49|1.09|2.49|1.09|2.49|1.09|0
1652875650000|2022-05-18 12:07:30|2.48|1.08|2.48|1.08|2.48|1.08|2.48|1.08|0
1652875670000|2022-05-18 12:07:50|2.49|1.09|2.5|1.1|2.5|1.1|2.49|1.09|0
1652875680000|2022-05-18 12:08:00|2.49|1.09|2.48|1.08|2.49|1.09|2.48|1.08|0
1652875720000|2022-05-18 12:08:40|2.47|1.07|2.47|1.07|2.47|1.07|2.47|1.07|0
1652875730000|2022-05-18 12:08:50|2.48|1.08|2.48|1.08|2.48|1.08|2.48|1.08|0
1652875750000|2022-05-18 12:09:10|2.47|1.07|2.47|1.07|2.48|1.08|2.47|1.07|0
1652875770000|2022-05-18 12:09:30|2.48|1.08|2.47|1.07|2.48|1.08|2.47|1.07|0
1652875780000|2022-05-18 12:09:40|2.48|1.08|2.48|1.08|2.48|1.08|2.48|1.08|0
1652875810000|2022-05-18 12:10:10|2.49|1.09|2.49|1.09|2.49|1.09|2.49|1.09|0
1652875820000|2022-05-18 12:10:20|2.5|1.1|2.49|1.09|2.5|1.1|2.48|1.08|0
1652875830000|2022-05-18 12:10:30|2.48|1.08|2.47|1.07|2.49|1.09|2.47|1.07|0
1652875850000|2022-05-18 12:10:50|2.46|1.06|2.47|1.07|2.47|1.07|2.46|1.06|0
1652875860000|2022-05-18 12:11:00|2.46|1.06|2.45|1.05|2.46|1.06|2.45|1.05|0
1652875880000|2022-05-18 12:11:20|2.44|1.04|2.43|1.03|2.44|1.04|2.43|1.03|0
1652875900000|2022-05-18 12:11:40|2.42|1.02|2.42|1.02|2.43|1.03|2.42|1.02|0
1652875910000|2022-05-18 12:11:50|2.43|1.03|2.42|1.02|2.43|1.03|2.42|1.02|0
1652875920000|2022-05-18 12:12:00|2.43|1.03|2.42|1.02|2.43|1.03|2.42|1.02|0
1652875930000|2022-05-18 12:12:10|2.43|1.03|2.43|1.03|2.43|1.03|2.43|1.03|0
1652875940000|2022-05-18 12:12:20|2.44|1.04|2.44|1.04|2.44|1.04|2.43|1.03|0
1652875960000|2022-05-18 12:12:40|2.43|1.03|2.43|1.03|2.43|1.03|2.43|1.03|0
1652875990000|2022-05-18 12:13:10|2.42|1.02|2.42|1.02|2.43|1.03|2.42|1.02|0
1652876000000|2022-05-18 12:13:20|2.43|1.03|2.43|1.03|2.43|1.03|2.43|1.03|0
1652876010000|2022-05-18 12:13:30|2.44|1.04|2.43|1.03|2.44|1.04|2.43|1.03|0
1652876020000|2022-05-18 12:13:40|2.44|1.04|2.45|1.05|2.45|1.05|2.44|1.04|0
1652876030000|2022-05-18 12:13:50|2.47|1.07|2.47|1.07|2.47|1.07|2.47|1.07|0
1652876060000|2022-05-18 12:14:20|2.46|1.06|2.46|1.06|2.46|1.06|2.46|1.06|0
1652876070000|2022-05-18 12:14:30|2.47|1.07|2.47|1.07|2.47|1.07|2.47|1.07|0
1652876090000|2022-05-18 12:14:50|2.49|1.09|2.49|1.09|2.49|1.09|2.49|1.09|0
1652876100000|2022-05-18 12:15:00|2.48|1.08|2.48|1.08|2.48|1.08|2.47|1.07|0
1652876120000|2022-05-18 12:15:20|2.49|1.09|2.5|1.1|2.5|1.1|2.49|1.09|0
1652876140000|2022-05-18 12:15:40|2.38|0.98|2.38|0.98|2.38|0.98|2.38|0.98|0
1652876160000|2022-05-18 12:16:00|2.37|0.97|2.37|0.97|2.37|0.97|2.37|0.97|0
1652876170000|2022-05-18 12:16:10|2.36|0.96|2.37|0.97|2.37|0.97|2.36|0.96|0
1652876200000|2022-05-18 12:16:40|2.38|0.98|2.37|0.97|2.39|0.99|2.37|0.97|0
1652876210000|2022-05-18 12:16:50|2.38|0.98|2.38|0.98|2.39|0.99|2.38|0.98|0
1652876220000|2022-05-18 12:17:00|2.39|0.99|2.39|0.99|2.39|0.99|2.39|0.99|0
1652876240000|2022-05-18 12:17:20|2.4|1|2.4|1|2.4|1|2.4|1|0
1652876260000|2022-05-18 12:17:40|2.39|0.99|2.4|1|2.4|1|2.39|0.99|0
1652876290000|2022-05-18 12:18:10|2.39|0.99|2.4|1|2.4|1|2.39|0.99|0
1652876300000|2022-05-18 12:18:20|2.39|0.99|2.39|0.99|2.39|0.99|2.39|0.99|0
1652876310000|2022-05-18 12:18:30|2.4|1|2.4|1|2.4|1|2.4|1|0
1652876320000|2022-05-18 12:18:40|2.39|0.99|2.39|0.99|2.39|0.99|2.39|0.99|0
1652876330000|2022-05-18 12:18:50|2.4|1|2.39|0.99|2.4|1|2.39|0.99|0
1652876360000|2022-05-18 12:19:20|2.4|1|2.39|0.99|2.4|1|2.39|0.99|0
1652876370000|2022-05-18 12:19:30|2.4|1|2.39|0.99|2.4|1|2.39|0.99|0
1652876380000|2022-05-18 12:19:40|2.4|1|2.4|1|2.4|1|2.4|1|0
1652876400000|2022-05-18 12:20:00|2.41|1.01|2.41|1.01|2.41|1.01|2.41|1.01|0
1652876410000|2022-05-18 12:20:10|2.4|1|2.4|1|2.4|1|2.4|1|0
1652876460000|2022-05-18 12:21:00|2.39|0.99|2.4|1|2.4|1|2.39|0.99|0
1652876470000|2022-05-18 12:21:10|2.39|0.99|2.39|0.99|2.39|0.99|2.39|0.99|0
1652876480000|2022-05-18 12:21:20|2.4|1|2.41|1.01|2.41|1.01|2.4|1|0
1652876490000|2022-05-18 12:21:30|2.4|1|2.4|1|2.4|1|2.4|1|0
1652876500000|2022-05-18 12:21:40|2.42|1.02|2.42|1.02|2.42|1.02|2.42|1.02|0
1652876510000|2022-05-18 12:21:50|2.41|1.01|2.41|1.01|2.41|1.01|2.41|1.01|0
1652876520000|2022-05-18 12:22:00|2.4|1|2.4|1|2.4|1|2.4|1|0
1652876530000|2022-05-18 12:22:10|2.41|1.01|2.4|1|2.41|1.01|2.4|1|0
1652876540000|2022-05-18 12:22:20|2.41|1.01|2.39|0.99|2.41|1.01|2.39|0.99|0
1652876550000|2022-05-18 12:22:30|2.4|1|2.39|0.99|2.4|1|2.39|0.99|0
1652876560000|2022-05-18 12:22:40|2.4|1|2.4|1|2.4|1|2.4|1|0
1652876570000|2022-05-18 12:22:50|2.41|1.01|2.41|1.01|2.41|1.01|2.41|1.01|0
1652876580000|2022-05-18 12:23:00|2.4|1|2.4|1|2.4|1|2.4|1|0
1652876640000|2022-05-18 12:24:00|2.39|0.99|2.4|1|2.4|1|2.39|0.99|0
1652876660000|2022-05-18 12:24:20|2.39|0.99|2.4|1|2.4|1|2.39|0.99|0
1652876670000|2022-05-18 12:24:30|2.39|0.99|2.39|0.99|2.39|0.99|2.38|0.98|0
1652876680000|2022-05-18 12:24:40|2.38|0.98|2.39|0.99|2.39|0.99|2.38|0.98|0
1652876700000|2022-05-18 12:25:00|2.38|0.98|2.38|0.98|2.38|0.98|2.38|0.98|0
1652876710000|2022-05-18 12:25:10|2.39|0.99|2.38|0.98|2.39|0.99|2.38|0.98|0
1652876720000|2022-05-18 12:25:20|2.39|0.99|2.38|0.98|2.39|0.99|2.37|0.97|0
1652876730000|2022-05-18 12:25:30|2.37|0.97|2.38|0.98|2.38|0.98|2.37|0.97|0
1652876740000|2022-05-18 12:25:40|2.39|0.99|2.39|0.99|2.39|0.99|2.38|0.98|0
1652876750000|2022-05-18 12:25:50|2.38|0.98|2.39|0.99|2.39|0.99|2.38|0.98|0
1652876760000|2022-05-18 12:26:00|2.4|1|2.4|1|2.4|1|2.4|1|0
1652876770000|2022-05-18 12:26:10|2.41|1.01|2.41|1.01|2.41|1.01|2.41|1.01|0
1652876780000|2022-05-18 12:26:20|2.42|1.02|2.41|1.01|2.42|1.02|2.41|1.01|0
1652876790000|2022-05-18 12:26:30|2.42|1.02|2.42|1.02|2.42|1.02|2.42|1.02|0
1652876820000|2022-05-18 12:27:00|2.41|1.01|2.42|1.02|2.42|1.02|2.41|1.01|0
1652876830000|2022-05-18 12:27:10|2.43|1.03|2.42|1.02|2.43|1.03|2.42|1.02|0
1652876870000|2022-05-18 12:27:50|2.43|1.03|2.42|1.02|2.43|1.03|2.42|1.02|0
1652876890000|2022-05-18 12:28:10|2.43|1.03|2.42|1.02|2.43|1.03|2.42|1.02|0
1652876900000|2022-05-18 12:28:20|2.43|1.03|2.43|1.03|2.43|1.03|2.43|1.03|0
1652876910000|2022-05-18 12:28:30|2.42|1.02|2.42|1.02|2.42|1.02|2.42|1.02|0
1652876920000|2022-05-18 12:28:40|2.43|1.03|2.42|1.02|2.43|1.03|2.42|1.02|0
1652876930000|2022-05-18 12:28:50|2.43|1.03|2.48|1.08|2.48|1.08|2.43|1.03|0
1652876940000|2022-05-18 12:29:00|2.46|1.06|2.45|1.05|2.46|1.06|2.45|1.05|0
1652876950000|2022-05-18 12:29:10|2.46|1.06|2.46|1.06|2.46|1.06|2.46|1.06|0
1652876960000|2022-05-18 12:29:20|2.45|1.05|2.45|1.05|2.45|1.05|2.45|1.05|0
1652876970000|2022-05-18 12:29:30|2.44|1.04|2.45|1.05|2.45|1.05|2.44|1.04|0
1652876990000|2022-05-18 12:29:50|2.44|1.04|2.44|1.04|2.44|1.04|2.43|1.03|0
1652877000000|2022-05-18 12:30:00|2.46|1.06|2.45|1.05|2.46|1.06|2.45|1.05|0
1652877010000|2022-05-18 12:30:10|2.44|1.04|2.44|1.04|2.44|1.04|2.43|1.03|0
1652877020000|2022-05-18 12:30:20|2.43|1.03|2.42|1.02|2.43|1.03|2.42|1.02|0
1652877030000|2022-05-18 12:30:30|2.41|1.01|2.4|1|2.41|1.01|2.4|1|0
1652877050000|2022-05-18 12:30:50|2.41|1.01|2.43|1.03|2.43|1.03|2.41|1.01|0
1652877060000|2022-05-18 12:31:00|2.42|1.02|2.41|1.01|2.42|1.02|2.41|1.01|0
1652877070000|2022-05-18 12:31:10|2.4|1|2.4|1|2.4|1|2.4|1|0
1652877080000|2022-05-18 12:31:20|2.39|0.99|2.38|0.98|2.39|0.99|2.38|0.98|0
1652877090000|2022-05-18 12:31:30|2.4|1|2.38|0.98|2.4|1|2.38|0.98|0
1652877100000|2022-05-18 12:31:40|2.37|0.97|2.37|0.97|2.38|0.98|2.37|0.97|0
1652877110000|2022-05-18 12:31:50|2.38|0.98|2.37|0.97|2.38|0.98|2.37|0.97|0
1652877120000|2022-05-18 12:32:00|2.36|0.96|2.37|0.97|2.37|0.97|2.36|0.96|0
1652877130000|2022-05-18 12:32:10|2.36|0.96|2.36|0.96|2.37|0.97|2.36|0.96|0
1652877150000|2022-05-18 12:32:30|2.37|0.97|2.37|0.97|2.37|0.97|2.37|0.97|0
1652877170000|2022-05-18 12:32:50|2.36|0.96|2.37|0.97|2.38|0.98|2.36|0.96|0
1652877180000|2022-05-18 12:33:00|2.39|0.99|2.37|0.97|2.39|0.99|2.37|0.97|0
1652877190000|2022-05-18 12:33:10|2.38|0.98|2.39|0.99|2.39|0.99|2.38|0.98|0
1652877200000|2022-05-18 12:33:20|2.38|0.98|2.39|0.99|2.39|0.99|2.38|0.98|0
1652877220000|2022-05-18 12:33:40|2.38|0.98|2.39|0.99|2.39|0.99|2.38|0.98|0
1652877230000|2022-05-18 12:33:50|2.38|0.98|2.38|0.98|2.38|0.98|2.38|0.98|0
1652877240000|2022-05-18 12:34:00|2.39|0.99|2.38|0.98|2.39|0.99|2.38|0.98|0
1652877250000|2022-05-18 12:34:10|2.37|0.97|2.37|0.97|2.37|0.97|2.37|0.97|0
1652877260000|2022-05-18 12:34:20|2.38|0.98|2.37|0.97|2.38|0.98|2.37|0.97|0
1652877270000|2022-05-18 12:34:30|2.38|0.98|2.37|0.97|2.38|0.98|2.37|0.97|0
1652877280000|2022-05-18 12:34:40|2.36|0.96|2.37|0.97|2.37|0.97|2.36|0.96|0
1652877290000|2022-05-18 12:34:50|2.38|0.98|2.38|0.98|2.38|0.98|2.38|0.98|0
1652877300000|2022-05-18 12:35:00|2.37|0.97|2.37|0.97|2.37|0.97|2.37|0.97|0
1652877330000|2022-05-18 12:35:30|2.36|0.96|2.36|0.96|2.36|0.96|2.36|0.96|0
1652877350000|2022-05-18 12:35:50|2.35|0.95|2.36|0.96|2.36|0.96|2.35|0.95|0
1652877360000|2022-05-18 12:36:00|2.35|0.95|2.35|0.95|2.36|0.96|2.35|0.95|0
1652877370000|2022-05-18 12:36:10|2.36|0.96|2.36|0.96|2.36|0.96|2.36|0.96|0
1652877390000|2022-05-18 12:36:30|2.35|0.95|2.35|0.95|2.35|0.95|2.35|0.95|0
1652877410000|2022-05-18 12:36:50|2.34|0.94|2.34|0.94|2.34|0.94|2.34|0.94|0
1652877420000|2022-05-18 12:37:00|2.33|0.93|2.31|0.91|2.33|0.93|2.31|0.91|0
1652877430000|2022-05-18 12:37:10|2.32|0.92|2.31|0.91|2.32|0.92|2.31|0.91|0
1652877440000|2022-05-18 12:37:20|2.32|0.92|2.32|0.92|2.32|0.92|2.32|0.92|0
1652877450000|2022-05-18 12:37:30|2.31|0.91|2.31|0.91|2.31|0.91|2.31|0.91|0
1652877480000|2022-05-18 12:38:00|2.3|0.9|2.3|0.9|2.3|0.9|2.3|0.9|0
1652877490000|2022-05-18 12:38:10|2.31|0.91|2.3|0.9|2.31|0.91|2.3|0.9|0
1652877500000|2022-05-18 12:38:20|2.29|0.89|2.29|0.89|2.29|0.89|2.29|0.89|0
1652877510000|2022-05-18 12:38:30|2.3|0.9|2.31|0.91|2.31|0.91|2.3|0.9|0
1652877520000|2022-05-18 12:38:40|2.3|0.9|2.3|0.9|2.31|0.91|2.3|0.9|0
1652877530000|2022-05-18 12:38:50|2.31|0.91|2.3|0.9|2.31|0.91|2.3|0.9|0
1652877540000|2022-05-18 12:39:00|2.31|0.91|2.31|0.91|2.31|0.91|2.31|0.91|0
1652877550000|2022-05-18 12:39:10|2.32|0.92|2.32|0.92|2.32|0.92|2.32|0.92|0
1652877560000|2022-05-18 12:39:20|2.31|0.91|2.31|0.91|2.31|0.91|2.31|0.91|0
1652877570000|2022-05-18 12:39:30|2.32|0.92|2.31|0.91|2.32|0.92|2.31|0.91|0
1652877580000|2022-05-18 12:39:40|2.32|0.92|2.31|0.91|2.32|0.92|2.31|0.91|0
1652877590000|2022-05-18 12:39:50|2.32|0.92|2.31|0.91|2.32|0.92|2.31|0.91|0
1652877610000|2022-05-18 12:40:10|2.32|0.92|2.31|0.91|2.32|0.92|2.31|0.91|0
1652877620000|2022-05-18 12:40:20|2.3|0.9|2.31|0.91|2.31|0.91|2.3|0.9|0
1652877630000|2022-05-18 12:40:30|2.3|0.9|2.3|0.9|2.3|0.9|2.3|0.9|0
1652877650000|2022-05-18 12:40:50|2.31|0.91|2.31|0.91|2.31|0.91|2.31|0.91|0
1652877660000|2022-05-18 12:41:00|2.32|0.92|2.31|0.91|2.32|0.92|2.31|0.91|0
1652877670000|2022-05-18 12:41:10|2.3|0.9|2.3|0.9|2.31|0.91|2.3|0.9|0
1652877680000|2022-05-18 12:41:20|2.31|0.91|2.3|0.9|2.31|0.91|2.3|0.9|0
1652877690000|2022-05-18 12:41:30|2.29|0.89|2.29|0.89|2.29|0.89|2.29|0.89|0
1652877700000|2022-05-18 12:41:40|2.28|0.88|2.28|0.88|2.28|0.88|2.28|0.88|0
1652877710000|2022-05-18 12:41:50|2.27|0.87|2.26|0.86|2.27|0.87|2.26|0.86|0
1652877720000|2022-05-18 12:42:00|2.25|0.85|2.25|0.85|2.26|0.86|2.25|0.85|0
1652877730000|2022-05-18 12:42:10|2.26|0.86|2.25|0.85|2.26|0.86|2.25|0.85|0
1652877740000|2022-05-18 12:42:20|2.23|0.83|2.25|0.85|2.25|0.85|2.23|0.83|0
1652877750000|2022-05-18 12:42:30|2.24|0.84|2.23|0.83|2.24|0.84|2.23|0.83|0
1652877760000|2022-05-18 12:42:40|2.22|0.82|2.22|0.82|2.22|0.82|2.22|0.82|0
1652877770000|2022-05-18 12:42:50|2.23|0.83|2.23|0.83|2.23|0.83|2.23|0.83|0
1652877780000|2022-05-18 12:43:00|2.22|0.82|2.22|0.82|2.22|0.82|2.22|0.82|0
1652877790000|2022-05-18 12:43:10|2.23|0.83|2.24|0.84|2.24|0.84|2.23|0.83|0
1652877800000|2022-05-18 12:43:20|2.23|0.83|2.21|0.81|2.23|0.83|2.21|0.81|0
1652877810000|2022-05-18 12:43:30|2.22|0.82|2.22|0.82|2.22|0.82|2.22|0.82|0
1652877820000|2022-05-18 12:43:40|2.21|0.81|2.22|0.82|2.22|0.82|2.21|0.81|0
1652877830000|2022-05-18 12:43:50|2.23|0.83|2.23|0.83|2.23|0.83|2.23|0.83|0
1652877840000|2022-05-18 12:44:00|2.22|0.82|2.23|0.83|2.23|0.83|2.22|0.82|0
1652877850000|2022-05-18 12:44:10|2.22|0.82|2.23|0.83|2.23|0.83|2.22|0.82|0
1652877860000|2022-05-18 12:44:20|2.22|0.82|2.22|0.82|2.22|0.82|2.22|0.82|0
1652877880000|2022-05-18 12:44:40|2.21|0.81|2.21|0.81|2.22|0.82|2.21|0.81|0
1652877920000|2022-05-18 12:45:20|2.2|0.8|2.21|0.81|2.21|0.81|2.2|0.8|0
1652877930000|2022-05-18 12:45:30|2.22|0.82|2.21|0.81|2.22|0.82|2.21|0.81|0
1652877940000|2022-05-18 12:45:40|2.22|0.82|2.22|0.82|2.22|0.82|2.21|0.81|0
1652877950000|2022-05-18 12:45:50|2.21|0.81|2.21|0.81|2.21|0.81|2.21|0.81|0
1652877970000|2022-05-18 12:46:10|2.22|0.82|2.22|0.82|2.22|0.82|2.21|0.81|0
1652877980000|2022-05-18 12:46:20|2.21|0.81|2.21|0.81|2.21|0.81|2.21|0.81|0
1652877990000|2022-05-18 12:46:30|2.22|0.82|2.22|0.82|2.22|0.82|2.22|0.82|0
1652878000000|2022-05-18 12:46:40|2.23|0.83|2.23|0.83|2.23|0.83|2.23|0.83|0
1652878010000|2022-05-18 12:46:50|2.24|0.84|2.23|0.83|2.24|0.84|2.23|0.83|0
1652878030000|2022-05-18 12:47:10|2.22|0.82|2.23|0.83|2.23|0.83|2.22|0.82|0
1652878040000|2022-05-18 12:47:20|2.24|0.84|2.23|0.83|2.24|0.84|2.23|0.83|0
1652878050000|2022-05-18 12:47:30|2.22|0.82|2.22|0.82|2.22|0.82|2.22|0.82|0
1652878060000|2022-05-18 12:47:40|2.23|0.83|2.22|0.82|2.23|0.83|2.22|0.82|0
1652878080000|2022-05-18 12:48:00|2.21|0.81|2.22|0.82|2.22|0.82|2.21|0.81|0
1652878090000|2022-05-18 12:48:10|2.21|0.81|2.21|0.81|2.22|0.82|2.21|0.81|0
1652878100000|2022-05-18 12:48:20|2.2|0.8|2.21|0.81|2.21|0.81|2.2|0.8|0
1652878110000|2022-05-18 12:48:30|2.2|0.8|2.2|0.8|2.2|0.8|2.2|0.8|0
1652878120000|2022-05-18 12:48:40|2.19|0.79|2.19|0.79|2.19|0.79|2.18|0.78|0
1652878130000|2022-05-18 12:48:50|2.18|0.78|2.19|0.79|2.19|0.79|2.18|0.78|0
1652878140000|2022-05-18 12:49:00|2.18|0.78|2.18|0.78|2.19|0.79|2.18|0.78|0
1652878150000|2022-05-18 12:49:10|2.17|0.77|2.17|0.77|2.18|0.78|2.17|0.77|0
1652878160000|2022-05-18 12:49:20|2.16|0.76|2.17|0.77|2.17|0.77|2.16|0.76|0
1652878180000|2022-05-18 12:49:40|2.16|0.76|2.16|0.76|2.16|0.76|2.16|0.76|0
1652878190000|2022-05-18 12:49:50|2.17|0.77|2.17|0.77|2.17|0.77|2.16|0.76|0
1652878200000|2022-05-18 12:50:00|2.16|0.76|2.15|0.75|2.17|0.77|2.15|0.75|0
1652878220000|2022-05-18 12:50:20|2.14|0.74|2.14|0.74|2.14|0.74|2.14|0.74|0
1652878230000|2022-05-18 12:50:30|2.15|0.75|2.15|0.75|2.16|0.76|2.15|0.75|0
1652878250000|2022-05-18 12:50:50|2.14|0.74|2.15|0.75|2.15|0.75|2.14|0.74|0
1652878270000|2022-05-18 12:51:10|2.16|0.76|2.15|0.75|2.16|0.76|2.15|0.75|0
1652878280000|2022-05-18 12:51:20|2.14|0.74|2.14|0.74|2.15|0.75|2.14|0.74|0
1652878290000|2022-05-18 12:51:30|2.15|0.75|2.16|0.76|2.16|0.76|2.15|0.75|0
1652878300000|2022-05-18 12:51:40|2.15|0.75|2.15|0.75|2.15|0.75|2.15|0.75|0
1652878320000|2022-05-18 12:52:00|2.16|0.76|2.15|0.75|2.16|0.76|2.15|0.75|0
1652878330000|2022-05-18 12:52:10|2.16|0.76|2.16|0.76|2.16|0.76|2.16|0.76|0
1652878370000|2022-05-18 12:52:50|2.14|0.74|2.14|0.74|2.14|0.74|2.14|0.74|0
1652878410000|2022-05-18 12:53:30|2.12|0.72|2.12|0.72|2.12|0.72|2.12|0.72|0
1652878420000|2022-05-18 12:53:40|2.13|0.73|2.12|0.72|2.13|0.73|2.11|0.71|0
1652878430000|2022-05-18 12:53:50|2.11|0.71|2.1|0.7|2.11|0.71|2.09|0.69|0
1652878440000|2022-05-18 12:54:00|2.09|0.69|2.11|0.71|2.11|0.71|2.09|0.69|0
1652878450000|2022-05-18 12:54:10|2.12|0.72|2.11|0.71|2.12|0.72|2.11|0.71|0
1652878470000|2022-05-18 12:54:30|2.1|0.7|2.11|0.71|2.11|0.71|2.1|0.7|0
1652878480000|2022-05-18 12:54:40|2.1|0.7|2.09|0.69|2.1|0.7|2.09|0.69|0
1652878490000|2022-05-18 12:54:50|2.08|0.68|2.09|0.69|2.09|0.69|2.08|0.68|0
1652878500000|2022-05-18 12:55:00|2.08|0.68|2.08|0.68|2.08|0.68|2.08|0.68|0
1652878510000|2022-05-18 12:55:10|2.09|0.69|2.1|0.7|2.1|0.7|2.09|0.69|0
1652878520000|2022-05-18 12:55:20|2.11|0.71|2.11|0.71|2.11|0.71|2.11|0.71|0
1652878540000|2022-05-18 12:55:40|2.09|0.69|2.09|0.69|2.09|0.69|2.09|0.69|0
1652878550000|2022-05-18 12:55:50|2.08|0.68|2.08|0.68|2.08|0.68|2.08|0.68|0
1652878590000|2022-05-18 12:56:30|2.09|0.69|2.09|0.69|2.09|0.69|2.09|0.69|0
1652878600000|2022-05-18 12:56:40|2.1|0.7|2.09|0.69|2.1|0.7|2.09|0.69|0
1652878610000|2022-05-18 12:56:50|2.08|0.68|2.07|0.67|2.08|0.68|2.07|0.67|0
1652878620000|2022-05-18 12:57:00|2.08|0.68|2.06|0.66|2.08|0.68|2.06|0.66|0
1652878630000|2022-05-18 12:57:10|2.05|0.65|2.06|0.66|2.06|0.66|2.05|0.65|0
1652878640000|2022-05-18 12:57:20|2.05|0.65|2.05|0.65|2.05|0.65|2.05|0.65|0
1652878650000|2022-05-18 12:57:30|2.06|0.66|2.06|0.66|2.06|0.66|2.06|0.66|0
1652878730000|2022-05-18 12:58:50|2.05|0.65|2.06|0.66|2.06|0.66|2.05|0.65|0
1652878740000|2022-05-18 12:59:00|2.05|0.65|2.05|0.65|2.05|0.65|2.05|0.65|0
1652878750000|2022-05-18 12:59:10|2.02|0.62|2.02|0.62|2.02|0.62|2.02|0.62|0
1652878790000|2022-05-18 12:59:50|2.01|0.61|2.02|0.62|2.02|0.62|2.01|0.61|0
1652878810000|2022-05-18 13:00:10|2.01|0.61|2.02|0.62|2.02|0.62|2.01|0.61|0
1652878830000|2022-05-18 13:00:30|2.03|0.63|2.03|0.63|2.03|0.63|2.03|0.63|0
1652878850000|2022-05-18 13:00:50|2.04|0.64|2.04|0.64|2.04|0.64|2.04|0.64|0
1652878860000|2022-05-18 13:01:00|2.03|0.63|2.03|0.63|2.03|0.63|2.03|0.63|0
1652878880000|2022-05-18 13:01:20|2.04|0.64|2.04|0.64|2.05|0.65|2.04|0.64|0
1652878890000|2022-05-18 13:01:30|2.05|0.65|2.06|0.66|2.06|0.66|2.05|0.65|0
1652878920000|2022-05-18 13:02:00|2.07|0.67|2.07|0.67|2.07|0.67|2.07|0.67|0
1652878930000|2022-05-18 13:02:10|2.08|0.68|2.08|0.68|2.08|0.68|2.07|0.67|0
1652878940000|2022-05-18 13:02:20|2.09|0.69|2.08|0.68|2.09|0.69|2.08|0.68|0
1652878950000|2022-05-18 13:02:30|2.09|0.69|2.08|0.68|2.09|0.69|2.08|0.68|0
1652878960000|2022-05-18 13:02:40|2.09|0.69|2.09|0.69|2.09|0.69|2.08|0.68|0
1652878970000|2022-05-18 13:02:50|2.08|0.68|2.08|0.68|2.08|0.68|2.08|0.68|0
1652878980000|2022-05-18 13:03:00|2.07|0.67|2.07|0.67|2.07|0.67|2.07|0.67|0
1652878990000|2022-05-18 13:03:10|2.08|0.68|2.07|0.67|2.08|0.68|2.07|0.67|0
1652879000000|2022-05-18 13:03:20|2.08|0.68|2.08|0.68|2.08|0.68|2.08|0.68|0
1652879020000|2022-05-18 13:03:40|2.07|0.67|2.07|0.67|2.07|0.67|2.07|0.67|0
1652879080000|2022-05-18 13:04:40|2.06|0.66|2.06|0.66|2.06|0.66|2.06|0.66|0
1652879100000|2022-05-18 13:05:00|2.07|0.67|2.06|0.66|2.07|0.67|2.06|0.66|0
1652879110000|2022-05-18 13:05:10|2.05|0.65|2.06|0.66|2.06|0.66|2.05|0.65|0
1652879130000|2022-05-18 13:05:30|2.07|0.67|2.07|0.67|2.07|0.67|2.07|0.67|0
1652879140000|2022-05-18 13:05:40|2.06|0.66|2.07|0.67|2.07|0.67|2.06|0.66|0
1652879160000|2022-05-18 13:06:00|2.06|0.66|2.06|0.66|2.06|0.66|2.06|0.66|0
1652879180000|2022-05-18 13:06:20|2.05|0.65|2.05|0.65|2.05|0.65|2.05|0.65|0
1652879210000|2022-05-18 13:06:50|2.03|0.63|2.02|0.62|2.03|0.63|2.02|0.62|0
1652879230000|2022-05-18 13:07:10|2.01|0.61|2.02|0.62|2.02|0.62|2.01|0.61|0
1652879240000|2022-05-18 13:07:20|2.03|0.63|2.04|0.64|2.04|0.64|2.03|0.63|0
1652879250000|2022-05-18 13:07:30|2.03|0.63|2.03|0.63|2.03|0.63|2.03|0.63|0
1652879260000|2022-05-18 13:07:40|2.02|0.62|2.03|0.63|2.03|0.63|2.02|0.62|0
1652879280000|2022-05-18 13:08:00|2.02|0.62|2.02|0.62|2.02|0.62|2.02|0.62|0
1652879290000|2022-05-18 13:08:10|2.01|0.61|1.99|0.59|2.01|0.61|1.99|0.59|0
1652879300000|2022-05-18 13:08:20|1.98|0.58|2.01|0.61|2.01|0.61|1.98|0.58|0
1652879310000|2022-05-18 13:08:30|2|0.6|2|0.6|2|0.6|2|0.6|0
1652879320000|2022-05-18 13:08:40|1.99|0.59|1.99|0.59|1.99|0.59|1.98|0.58|0
1652879340000|2022-05-18 13:09:00|1.98|0.58|1.97|0.57|1.98|0.58|1.97|0.57|0
1652879350000|2022-05-18 13:09:10|1.98|0.58|1.97|0.57|1.98|0.58|1.97|0.57|0
1652879360000|2022-05-18 13:09:20|1.96|0.56|1.96|0.56|1.96|0.56|1.96|0.56|0
1652879370000|2022-05-18 13:09:30|1.97|0.57|1.97|0.57|1.97|0.57|1.97|0.57|0
1652879380000|2022-05-18 13:09:40|1.96|0.56|1.97|0.57|1.97|0.57|1.96|0.56|0
1652879390000|2022-05-18 13:09:50|1.96|0.56|1.97|0.57|1.97|0.57|1.96|0.56|0
1652879400000|2022-05-18 13:10:00|1.98|0.58|1.99|0.59|1.99|0.59|1.98|0.58|0
1652879410000|2022-05-18 13:10:10|1.98|0.58|1.97|0.57|1.98|0.58|1.97|0.57|0
1652879420000|2022-05-18 13:10:20|1.98|0.58|1.98|0.58|1.98|0.58|1.98|0.58|0
1652879440000|2022-05-18 13:10:40|1.97|0.57|1.97|0.57|1.97|0.57|1.97|0.57|0
1652879480000|2022-05-18 13:11:20|1.98|0.58|1.97|0.57|1.98|0.58|1.97|0.57|0
1652879490000|2022-05-18 13:11:30|1.98|0.58|1.98|0.58|1.98|0.58|1.98|0.58|0
1652879500000|2022-05-18 13:11:40|1.97|0.57|1.94|0.54|1.98|0.58|1.94|0.54|0
1652879510000|2022-05-18 13:11:50|1.95|0.55|2.1|0.7|2.1|0.7|1.95|0.55|0
1652879520000|2022-05-18 13:12:00|2.27|0.87|2.27|0.87|2.27|0.87|2.27|0.87|0
1652879540000|2022-05-18 13:12:20|2.31|0.91|2.3|0.9|2.31|0.91|2.3|0.9|0
1652879550000|2022-05-18 13:12:30|2.31|0.91|2.31|0.91|2.31|0.91|2.31|0.91|0
1652879560000|2022-05-18 13:12:40|2.32|0.92|2.32|0.92|2.32|0.92|2.32|0.92|0
1652879570000|2022-05-18 13:12:50|2.33|0.93|2.33|0.93|2.34|0.94|2.33|0.93|0
1652879580000|2022-05-18 13:13:00|2.32|0.92|2.32|0.92|2.32|0.92|2.32|0.92|0
1652879590000|2022-05-18 13:13:10|2.31|0.91|2.31|0.91|2.32|0.92|2.31|0.91|0
1652879620000|2022-05-18 13:13:40|2.32|0.92|2.31|0.91|2.32|0.92|2.31|0.91|0
1652879630000|2022-05-18 13:13:50|2.3|0.9|2.3|0.9|2.3|0.9|2.3|0.9|0
1652879650000|2022-05-18 13:14:10|2.31|0.91|2.31|0.91|2.31|0.91|2.31|0.91|0
1652879660000|2022-05-18 13:14:20|2.32|0.92|2.31|0.91|2.32|0.92|2.31|0.91|0
1652879680000|2022-05-18 13:14:40|2.32|0.92|2.32|0.92|2.32|0.92|2.32|0.92|0
1652879700000|2022-05-18 13:15:00|2.29|0.89|2.3|0.9|2.3|0.9|2.29|0.89|0
1652879730000|2022-05-18 13:15:30|2.31|0.91|2.31|0.91|2.31|0.91|2.3|0.9|0
1652879760000|2022-05-18 13:16:00|2.3|0.9|2.29|0.89|2.3|0.9|2.29|0.89|0
1652879770000|2022-05-18 13:16:10|2.3|0.9|2.3|0.9|2.3|0.9|2.3|0.9|0
1652879780000|2022-05-18 13:16:20|2.29|0.89|2.29|0.89|2.29|0.89|2.29|0.89|0
1652879800000|2022-05-18 13:16:40|2.31|0.91|2.3|0.9|2.31|0.91|2.3|0.9|0
1652879810000|2022-05-18 13:16:50|2.31|0.91|2.31|0.91|2.31|0.91|2.31|0.91|0
1652879820000|2022-05-18 13:17:00|2.32|0.92|2.32|0.92|2.32|0.92|2.32|0.92|0
1652879840000|2022-05-18 13:17:20|2.3|0.9|2.3|0.9|2.3|0.9|2.3|0.9|0
1652879850000|2022-05-18 13:17:30|2.31|0.91|2.31|0.91|2.31|0.91|2.31|0.91|0
1652879860000|2022-05-18 13:17:40|2.32|0.92|2.32|0.92|2.32|0.92|2.32|0.92|0
1652879870000|2022-05-18 13:17:50|2.31|0.91|2.32|0.92|2.32|0.92|2.31|0.91|0
1652879880000|2022-05-18 13:18:00|2.31|0.91|2.31|0.91|2.31|0.91|2.31|0.91|0
1652879890000|2022-05-18 13:18:10|2.3|0.9|2.31|0.91|2.31|0.91|2.3|0.9|0
1652879900000|2022-05-18 13:18:20|2.3|0.9|2.31|0.91|2.31|0.91|2.3|0.9|0
1652879910000|2022-05-18 13:18:30|2.3|0.9|2.3|0.9|2.3|0.9|2.3|0.9|0
1652879920000|2022-05-18 13:18:40|2.31|0.91|2.31|0.91|2.31|0.91|2.31|0.91|0
1652879930000|2022-05-18 13:18:50|2.3|0.9|2.31|0.91|2.31|0.91|2.3|0.9|0
1652879940000|2022-05-18 13:19:00|2.3|0.9|2.3|0.9|2.3|0.9|2.3|0.9|0
1652879960000|2022-05-18 13:19:20|2.29|0.89|2.29|0.89|2.29|0.89|2.29|0.89|0
1652879970000|2022-05-18 13:19:30|2.3|0.9|2.3|0.9|2.3|0.9|2.3|0.9|0
1652879980000|2022-05-18 13:19:40|2.29|0.89|2.3|0.9|2.3|0.9|2.29|0.89|0
1652880000000|2022-05-18 13:20:00|2.31|0.91|2.29|0.89|2.31|0.91|2.29|0.89|0
1652880040000|2022-05-18 13:20:40|2.3|0.9|2.3|0.9|2.3|0.9|2.3|0.9|0
1652880050000|2022-05-18 13:20:50|2.31|0.91|2.3|0.9|2.31|0.91|2.3|0.9|0
1652880070000|2022-05-18 13:21:10|2.31|0.91|2.31|0.91|2.31|0.91|2.31|0.91|0
1652880080000|2022-05-18 13:21:20|2.3|0.9|2.3|0.9|2.3|0.9|2.3|0.9|0
1652880090000|2022-05-18 13:21:30|2.29|0.89|2.29|0.89|2.29|0.89|2.29|0.89|0
1652880100000|2022-05-18 13:21:40|2.3|0.9|2.29|0.89|2.3|0.9|2.29|0.89|0
1652880120000|2022-05-18 13:22:00|2.3|0.9|2.3|0.9|2.3|0.9|2.3|0.9|0
1652880150000|2022-05-18 13:22:30|2.31|0.91|2.3|0.9|2.31|0.91|2.3|0.9|0
1652880160000|2022-05-18 13:22:40|2.31|0.91|2.31|0.91|2.31|0.91|2.31|0.91|0
1652880170000|2022-05-18 13:22:50|2.32|0.92|2.32|0.92|2.32|0.92|2.32|0.92|0
1652880180000|2022-05-18 13:23:00|2.31|0.91|2.34|0.94|2.34|0.94|2.31|0.91|0
1652880190000|2022-05-18 13:23:10|2.33|0.93|2.33|0.93|2.34|0.94|2.33|0.93|0
1652880200000|2022-05-18 13:23:20|2.32|0.92|2.32|0.92|2.32|0.92|2.32|0.92|0
1652880220000|2022-05-18 13:23:40|2.33|0.93|2.34|0.94|2.34|0.94|2.33|0.93|0
1652880250000|2022-05-18 13:24:10|2.33|0.93|2.33|0.93|2.33|0.93|2.33|0.93|0
1652880260000|2022-05-18 13:24:20|2.34|0.94|2.34|0.94|2.34|0.94|2.34|0.94|0
1652880270000|2022-05-18 13:24:30|2.33|0.93|2.33|0.93|2.33|0.93|2.33|0.93|0
1652880280000|2022-05-18 13:24:40|2.32|0.92|2.32|0.92|2.32|0.92|2.32|0.92|0
1652880290000|2022-05-18 13:24:50|2.31|0.91|2.32|0.92|2.32|0.92|2.31|0.91|0
1652880300000|2022-05-18 13:25:00|2.31|0.91|2.32|0.92|2.32|0.92|2.31|0.91|0
1652880310000|2022-05-18 13:25:10|2.31|0.91|2.31|0.91|2.32|0.92|2.31|0.91|0
1652880320000|2022-05-18 13:25:20|2.33|0.93|2.33|0.93|2.33|0.93|2.32|0.92|0
1652880330000|2022-05-18 13:25:30|2.32|0.92|2.33|0.93|2.33|0.93|2.32|0.92|0
1652880350000|2022-05-18 13:25:50|2.34|0.94|2.33|0.93|2.34|0.94|2.33|0.93|0
1652880380000|2022-05-18 13:26:20|2.34|0.94|2.34|0.94|2.34|0.94|2.34|0.94|0
1652880390000|2022-05-18 13:26:30|2.33|0.93|2.33|0.93|2.34|0.94|2.33|0.93|0
1652880400000|2022-05-18 13:26:40|2.34|0.94|2.35|0.95|2.35|0.95|2.34|0.94|0
1652880410000|2022-05-18 13:26:50|2.34|0.94|2.34|0.94|2.34|0.94|2.34|0.94|0
1652880420000|2022-05-18 13:27:00|2.35|0.95|2.35|0.95|2.35|0.95|2.35|0.95|0
1652880430000|2022-05-18 13:27:10|2.36|0.96|2.37|0.97|2.37|0.97|2.35|0.95|0
1652880440000|2022-05-18 13:27:20|2.36|0.96|2.36|0.96|2.37|0.97|2.36|0.96|0
1652880450000|2022-05-18 13:27:30|2.37|0.97|2.36|0.96|2.37|0.97|2.36|0.96|0
1652880470000|2022-05-18 13:27:50|2.35|0.95|2.34|0.94|2.35|0.95|2.34|0.94|0
1652880480000|2022-05-18 13:28:00|2.33|0.93|2.33|0.93|2.34|0.94|2.33|0.93|0
1652880490000|2022-05-18 13:28:10|2.34|0.94|2.34|0.94|2.34|0.94|2.34|0.94|0
1652880500000|2022-05-18 13:28:20|2.33|0.93|2.34|0.94|2.34|0.94|2.33|0.93|0
1652880510000|2022-05-18 13:28:30|2.35|0.95|2.35|0.95|2.35|0.95|2.35|0.95|0
1652880520000|2022-05-18 13:28:40|2.36|0.96|2.37|0.97|2.38|0.98|2.36|0.96|0
1652880530000|2022-05-18 13:28:50|2.36|0.96|2.36|0.96|2.36|0.96|2.35|0.95|0
1652880550000|2022-05-18 13:29:10|2.35|0.95|2.35|0.95|2.35|0.95|2.35|0.95|0
1652880560000|2022-05-18 13:29:20|2.34|0.94|2.34|0.94|2.34|0.94|2.34|0.94|0
1652880570000|2022-05-18 13:29:30|2.35|0.95|2.34|0.94|2.35|0.95|2.34|0.94|0
1652880580000|2022-05-18 13:29:40|2.36|0.96|2.36|0.96|2.36|0.96|2.36|0.96|0
1652880590000|2022-05-18 13:29:50|2.37|0.97|2.37|0.97|2.37|0.97|2.37|0.97|0
1652880600000|2022-05-18 13:30:00|2.35|0.95|2.38|0.98|2.38|0.98|2.35|0.95|0
1652880610000|2022-05-18 13:30:10|2.37|0.97|2.38|0.98|2.38|0.98|2.37|0.97|0
1652880620000|2022-05-18 13:30:20|2.39|0.99|2.36|0.96|2.39|0.99|2.36|0.96|0
1652880630000|2022-05-18 13:30:30|2.38|0.98|2.36|0.96|2.38|0.98|2.36|0.96|0
1652880640000|2022-05-18 13:30:40|2.34|0.94|2.34|0.94|2.35|0.95|2.34|0.94|0
1652880650000|2022-05-18 13:30:50|2.35|0.95|2.32|0.92|2.35|0.95|2.32|0.92|0
1652880660000|2022-05-18 13:31:00|2.31|0.91|2.32|0.92|2.33|0.93|2.31|0.91|0
1652880670000|2022-05-18 13:31:10|2.34|0.94|2.33|0.93|2.35|0.95|2.33|0.93|0
1652880680000|2022-05-18 13:31:20|2.31|0.91|2.32|0.92|2.32|0.92|2.3|0.9|0
1652880690000|2022-05-18 13:31:30|2.31|0.91|2.3|0.9|2.31|0.91|2.3|0.9|0
1652880700000|2022-05-18 13:31:40|2.31|0.91|2.32|0.92|2.33|0.93|2.31|0.91|0
1652880710000|2022-05-18 13:31:50|2.29|0.89|2.31|0.91|2.31|0.91|2.29|0.89|0
1652880720000|2022-05-18 13:32:00|2.3|0.9|2.34|0.94|2.34|0.94|2.3|0.9|0
1652880730000|2022-05-18 13:32:10|2.35|0.95|2.36|0.96|2.37|0.97|2.35|0.95|0
1652880740000|2022-05-18 13:32:20|2.34|0.94|2.33|0.93|2.35|0.95|2.33|0.93|0
1652880750000|2022-05-18 13:32:30|2.32|0.92|2.3|0.9|2.32|0.92|2.3|0.9|0
1652880760000|2022-05-18 13:32:40|2.29|0.89|2.28|0.88|2.29|0.89|2.26|0.86|0
1652880770000|2022-05-18 13:32:50|2.29|0.89|2.3|0.9|2.3|0.9|2.29|0.89|0
1652880780000|2022-05-18 13:33:00|2.29|0.89|2.31|0.91|2.32|0.92|2.29|0.89|0
1652880790000|2022-05-18 13:33:10|2.32|0.92|2.31|0.91|2.32|0.92|2.3|0.9|0
1652880800000|2022-05-18 13:33:20|2.3|0.9|2.34|0.94|2.34|0.94|2.3|0.9|0
1652880810000|2022-05-18 13:33:30|2.33|0.93|2.31|0.91|2.33|0.93|2.31|0.91|0
1652880820000|2022-05-18 13:33:40|2.3|0.9|2.33|0.93|2.33|0.93|2.3|0.9|0
1652880830000|2022-05-18 13:33:50|2.35|0.95|2.36|0.96|2.36|0.96|2.35|0.95|0
1652880840000|2022-05-18 13:34:00|2.35|0.95|2.35|0.95|2.35|0.95|2.34|0.94|0
1652880850000|2022-05-18 13:34:10|2.36|0.96|2.33|0.93|2.36|0.96|2.33|0.93|0
1652880860000|2022-05-18 13:34:20|2.32|0.92|2.27|0.87|2.32|0.92|2.27|0.87|0
1652880870000|2022-05-18 13:34:30|2.25|0.85|2.27|0.87|2.27|0.87|2.25|0.85|0
1652880880000|2022-05-18 13:34:40|2.25|0.85|2.27|0.87|2.28|0.88|2.25|0.85|0
1652880890000|2022-05-18 13:34:50|2.28|0.88|2.3|0.9|2.3|0.9|2.27|0.87|0
1652880900000|2022-05-18 13:35:00|2.27|0.87|2.29|0.89|2.29|0.89|2.27|0.87|0
1652880910000|2022-05-18 13:35:10|2.27|0.87|2.26|0.86|2.27|0.87|2.26|0.86|0
1652880920000|2022-05-18 13:35:20|2.24|0.84|2.24|0.84|2.24|0.84|2.24|0.84|0
1652880930000|2022-05-18 13:35:30|2.25|0.85|2.24|0.84|2.25|0.85|2.24|0.84|0
1652880940000|2022-05-18 13:35:40|2.25|0.85|2.27|0.87|2.27|0.87|2.25|0.85|0
1652880950000|2022-05-18 13:35:50|2.28|0.88|2.34|0.94|2.34|0.94|2.28|0.88|0
1652880960000|2022-05-18 13:36:00|2.36|0.96|2.38|0.98|2.38|0.98|2.36|0.96|0
1652880970000|2022-05-18 13:36:10|2.4|1|2.4|1|2.41|1.01|2.4|1|0
1652880980000|2022-05-18 13:36:20|2.42|1.02|2.35|0.95|2.42|1.02|2.35|0.95|0
1652880990000|2022-05-18 13:36:30|2.34|0.94|2.34|0.94|2.34|0.94|2.34|0.94|0
1652881000000|2022-05-18 13:36:40|2.35|0.95|2.33|0.93|2.35|0.95|2.33|0.93|0
1652881010000|2022-05-18 13:36:50|2.35|0.95|2.38|0.98|2.38|0.98|2.35|0.95|0
1652881020000|2022-05-18 13:37:00|2.39|0.99|2.39|0.99|2.39|0.99|2.38|0.98|0
1652881030000|2022-05-18 13:37:10|2.38|0.98|2.34|0.94|2.39|0.99|2.34|0.94|0
1652881040000|2022-05-18 13:37:20|2.35|0.95|2.38|0.98|2.38|0.98|2.35|0.95|0
1652881050000|2022-05-18 13:37:30|2.39|0.99|2.37|0.97|2.39|0.99|2.37|0.97|0
1652881060000|2022-05-18 13:37:40|2.36|0.96|2.35|0.95|2.36|0.96|2.35|0.95|0
1652881070000|2022-05-18 13:37:50|2.34|0.94|2.37|0.97|2.37|0.97|2.34|0.94|0
1652881080000|2022-05-18 13:38:00|2.35|0.95|2.37|0.97|2.37|0.97|2.35|0.95|0
1652881090000|2022-05-18 13:38:10|2.39|0.99|2.37|0.97|2.39|0.99|2.36|0.96|0
1652881100000|2022-05-18 13:38:20|2.35|0.95|2.34|0.94|2.35|0.95|2.33|0.93|0
1652881110000|2022-05-18 13:38:30|2.35|0.95|2.35|0.95|2.36|0.96|2.34|0.94|0
1652881120000|2022-05-18 13:38:40|2.33|0.93|2.33|0.93|2.34|0.94|2.33|0.93|0
1652881130000|2022-05-18 13:38:50|2.32|0.92|2.29|0.89|2.32|0.92|2.29|0.89|0
1652881140000|2022-05-18 13:39:00|2.28|0.88|2.23|0.83|2.28|0.88|2.23|0.83|0
1652881150000|2022-05-18 13:39:10|2.24|0.84|2.19|0.79|2.24|0.84|2.19|0.79|0
1652881160000|2022-05-18 13:39:20|2.2|0.8|2.18|0.78|2.2|0.8|2.18|0.78|0
1652881170000|2022-05-18 13:39:30|2.15|0.75|2.11|0.71|2.15|0.75|2.11|0.71|0
1652881180000|2022-05-18 13:39:40|2.12|0.72|2.13|0.73|2.13|0.73|2.12|0.72|0
1652881190000|2022-05-18 13:39:50|2.14|0.74|2.16|0.76|2.17|0.77|2.14|0.74|0
1652881200000|2022-05-18 13:40:00|2.15|0.75|2.15|0.75|2.16|0.76|2.15|0.75|0
1652881210000|2022-05-18 13:40:10|2.14|0.74|2.11|0.71|2.14|0.74|2.11|0.71|0
1652881220000|2022-05-18 13:40:20|2.1|0.7|2.12|0.72|2.12|0.72|2.1|0.7|0
1652881230000|2022-05-18 13:40:30|2.13|0.73|2.11|0.71|2.15|0.75|2.11|0.71|0
1652881240000|2022-05-18 13:40:40|2.1|0.7|2.11|0.71|2.11|0.71|2.1|0.7|0
1652881250000|2022-05-18 13:40:50|2.1|0.7|2.09|0.69|2.1|0.7|2.09|0.69|0
1652881260000|2022-05-18 13:41:00|2.1|0.7|2.1|0.7|2.1|0.7|2.1|0.7|0
1652881270000|2022-05-18 13:41:10|2.12|0.72|2.12|0.72|2.13|0.73|2.11|0.71|0
1652881280000|2022-05-18 13:41:20|2.11|0.71|2.11|0.71|2.12|0.72|2.11|0.71|0
1652881290000|2022-05-18 13:41:30|2.1|0.7|2.1|0.7|2.1|0.7|2.09|0.69|0
1652881300000|2022-05-18 13:41:40|2.09|0.69|2.06|0.66|2.09|0.69|2.06|0.66|0
1652881310000|2022-05-18 13:41:50|2.07|0.67|2.05|0.65|2.07|0.67|2.04|0.64|0
1652881320000|2022-05-18 13:42:00|2.04|0.64|2.03|0.63|2.04|0.64|2.03|0.63|0
1652881330000|2022-05-18 13:42:10|2.04|0.64|2.02|0.62|2.04|0.64|2.01|0.61|0
1652881340000|2022-05-18 13:42:20|2|0.6|2.01|0.61|2.02|0.62|2|0.6|0
1652881350000|2022-05-18 13:42:30|2|0.6|2.01|0.61|2.01|0.61|2|0.6|0
1652881360000|2022-05-18 13:42:40|2.02|0.62|2.02|0.62|2.02|0.62|2.02|0.62|0
1652881370000|2022-05-18 13:42:50|2.03|0.63|2.02|0.62|2.03|0.63|2.01|0.61|0
1652881380000|2022-05-18 13:43:00|2.03|0.63|2|0.6|2.03|0.63|2|0.6|0
1652881390000|2022-05-18 13:43:10|2.01|0.61|2|0.6|2.01|0.61|2|0.6|0
1652881400000|2022-05-18 13:43:20|2.01|0.61|2|0.6|2.01|0.61|2|0.6|0
1652881410000|2022-05-18 13:43:30|2.02|0.62|2.04|0.64|2.04|0.64|2.02|0.62|0
1652881420000|2022-05-18 13:43:40|2.06|0.66|2.03|0.63|2.06|0.66|2.03|0.63|0
1652881430000|2022-05-18 13:43:50|2.12|0.72|2.14|0.74|2.14|0.74|2.12|0.72|0
1652881440000|2022-05-18 13:44:00|2.16|0.76|2.18|0.78|2.18|0.78|2.16|0.76|0
1652881450000|2022-05-18 13:44:10|2.15|0.75|2.14|0.74|2.15|0.75|2.14|0.74|0
1652881460000|2022-05-18 13:44:20|2.13|0.73|2.14|0.74|2.15|0.75|2.13|0.73|0
1652881470000|2022-05-18 13:44:30|2.12|0.72|2.13|0.73|2.13|0.73|2.12|0.72|0
1652881480000|2022-05-18 13:44:40|2.14|0.74|2.13|0.73|2.15|0.75|2.13|0.73|0
1652881490000|2022-05-18 13:44:50|2.14|0.74|2.13|0.73|2.14|0.74|2.13|0.73|0
1652881500000|2022-05-18 13:45:00|2.14|0.74|2.14|0.74|2.14|0.74|2.11|0.71|0
1652881510000|2022-05-18 13:45:10|2.15|0.75|2.17|0.77|2.17|0.77|2.15|0.75|0
1652881520000|2022-05-18 13:45:20|2.16|0.76|2.14|0.74|2.16|0.76|2.14|0.74|0
1652881530000|2022-05-18 13:45:30|2.17|0.77|2.17|0.77|2.17|0.77|2.17|0.77|0
1652881540000|2022-05-18 13:45:40|2.19|0.79|2.18|0.78|2.19|0.79|2.18|0.78|0
1652881550000|2022-05-18 13:45:50|2.21|0.81|2.2|0.8|2.21|0.81|2.2|0.8|0
1652881560000|2022-05-18 13:46:00|2.19|0.79|2.17|0.77|2.19|0.79|2.17|0.77|0
1652881570000|2022-05-18 13:46:10|2.16|0.76|2.15|0.75|2.16|0.76|2.15|0.75|0
1652881580000|2022-05-18 13:46:20|2.14|0.74|2.15|0.75|2.15|0.75|2.14|0.74|0
1652881590000|2022-05-18 13:46:30|2.16|0.76|2.18|0.78|2.18|0.78|2.16|0.76|0
1652881600000|2022-05-18 13:46:40|2.15|0.75|2.15|0.75|2.15|0.75|2.15|0.75|0
1652881610000|2022-05-18 13:46:50|2.16|0.76|2.15|0.75|2.16|0.76|2.15|0.75|0
1652881620000|2022-05-18 13:47:00|2.18|0.78|2.19|0.79|2.19|0.79|2.18|0.78|0
1652881630000|2022-05-18 13:47:10|2.2|0.8|2.15|0.75|2.2|0.8|2.15|0.75|0
1652881640000|2022-05-18 13:47:20|2.16|0.76|2.16|0.76|2.16|0.76|2.16|0.76|0
1652881650000|2022-05-18 13:47:30|2.17|0.77|2.18|0.78|2.19|0.79|2.17|0.77|0
1652881660000|2022-05-18 13:47:40|2.21|0.81|2.2|0.8|2.21|0.81|2.2|0.8|0
1652881670000|2022-05-18 13:47:50|2.22|0.82|2.22|0.82|2.23|0.83|2.22|0.82|0
1652881680000|2022-05-18 13:48:00|2.21|0.81|2.22|0.82|2.24|0.84|2.21|0.81|0
1652881690000|2022-05-18 13:48:10|2.21|0.81|2.18|0.78|2.21|0.81|2.18|0.78|0
1652881700000|2022-05-18 13:48:20|2.19|0.79|2.18|0.78|2.19|0.79|2.18|0.78|0
1652881710000|2022-05-18 13:48:30|2.19|0.79|2.18|0.78|2.21|0.81|2.18|0.78|0
1652881720000|2022-05-18 13:48:40|2.19|0.79|2.17|0.77|2.19|0.79|2.17|0.77|0
1652881730000|2022-05-18 13:48:50|2.16|0.76|2.19|0.79|2.19|0.79|2.16|0.76|0
1652881740000|2022-05-18 13:49:00|2.18|0.78|2.19|0.79|2.19|0.79|2.18|0.78|0
1652881750000|2022-05-18 13:49:10|2.18|0.78|2.17|0.77|2.18|0.78|2.15|0.75|0
1652881760000|2022-05-18 13:49:20|2.16|0.76|2.15|0.75|2.16|0.76|2.15|0.75|0
1652881770000|2022-05-18 13:49:30|2.14|0.74|2.14|0.74|2.14|0.74|2.14|0.74|0
1652881780000|2022-05-18 13:49:40|2.16|0.76|2.16|0.76|2.16|0.76|2.16|0.76|0
1652881790000|2022-05-18 13:49:50|2.15|0.75|2.16|0.76|2.16|0.76|2.15|0.75|0
1652881800000|2022-05-18 13:50:00|2.17|0.77|2.15|0.75|2.17|0.77|2.15|0.75|0
1652881810000|2022-05-18 13:50:10|2.14|0.74|2.13|0.73|2.14|0.74|2.13|0.73|0
1652881820000|2022-05-18 13:50:20|2.12|0.72|2.13|0.73|2.14|0.74|2.12|0.72|0
1652881830000|2022-05-18 13:50:30|2.14|0.74|2.13|0.73|2.14|0.74|2.13|0.73|0
1652881840000|2022-05-18 13:50:40|2.12|0.72|2.1|0.7|2.12|0.72|2.1|0.7|0
1652881850000|2022-05-18 13:50:50|2.09|0.69|2.08|0.68|2.09|0.69|2.08|0.68|0
1652881860000|2022-05-18 13:51:00|2.07|0.67|2.07|0.67|2.07|0.67|2.05|0.65|0
1652881870000|2022-05-18 13:51:10|2.08|0.68|2.11|0.71|2.11|0.71|2.08|0.68|0
1652881880000|2022-05-18 13:51:20|2.13|0.73|2.14|0.74|2.15|0.75|2.13|0.73|0
1652881890000|2022-05-18 13:51:30|2.17|0.77|2.15|0.75|2.17|0.77|2.15|0.75|0
1652881900000|2022-05-18 13:51:40|2.14|0.74|2.12|0.72|2.14|0.74|2.12|0.72|0
1652881910000|2022-05-18 13:51:50|2.13|0.73|2.13|0.73|2.14|0.74|2.13|0.73|0
1652881920000|2022-05-18 13:52:00|2.12|0.72|2.12|0.72|2.12|0.72|2.11|0.71|0
1652881930000|2022-05-18 13:52:10|2.11|0.71|2.11|0.71|2.12|0.72|2.11|0.71|0
1652881940000|2022-05-18 13:52:20|2.12|0.72|2.14|0.74|2.14|0.74|2.12|0.72|0
1652881950000|2022-05-18 13:52:30|2.13|0.73|2.15|0.75|2.15|0.75|2.13|0.73|0
1652881960000|2022-05-18 13:52:40|2.16|0.76|2.16|0.76|2.17|0.77|2.16|0.76|0
1652881970000|2022-05-18 13:52:50|2.15|0.75|2.15|0.75|2.15|0.75|2.15|0.75|0
1652881980000|2022-05-18 13:53:00|2.14|0.74|2.19|0.79|2.19|0.79|2.14|0.74|0
1652881990000|2022-05-18 13:53:10|2.18|0.78|2.19|0.79|2.19|0.79|2.18|0.78|0
1652882000000|2022-05-18 13:53:20|2.18|0.78|2.19|0.79|2.19|0.79|2.18|0.78|0
1652882010000|2022-05-18 13:53:30|2.18|0.78|2.15|0.75|2.18|0.78|2.15|0.75|0
1652882020000|2022-05-18 13:53:40|2.14|0.74|2.14|0.74|2.14|0.74|2.14|0.74|0
1652882030000|2022-05-18 13:53:50|2.15|0.75|2.16|0.76|2.16|0.76|2.15|0.75|0
1652882040000|2022-05-18 13:54:00|2.15|0.75|2.14|0.74|2.15|0.75|2.14|0.74|0
1652882050000|2022-05-18 13:54:10|2.13|0.73|2.1|0.7|2.13|0.73|2.1|0.7|0
1652882060000|2022-05-18 13:54:20|2.11|0.71|2.11|0.71|2.11|0.71|2.1|0.7|0
1652882070000|2022-05-18 13:54:30|2.09|0.69|2.13|0.73|2.13|0.73|2.09|0.69|0
1652882080000|2022-05-18 13:54:40|2.14|0.74|2.13|0.73|2.14|0.74|2.13|0.73|0
1652882090000|2022-05-18 13:54:50|2.12|0.72|2.12|0.72|2.12|0.72|2.11|0.71|0
1652882100000|2022-05-18 13:55:00|2.1|0.7|2.13|0.73|2.13|0.73|2.1|0.7|0
1652882110000|2022-05-18 13:55:10|2.12|0.72|2.11|0.71|2.12|0.72|2.1|0.7|0
1652882120000|2022-05-18 13:55:20|2.1|0.7|2.07|0.67|2.1|0.7|2.07|0.67|0
1652882130000|2022-05-18 13:55:30|2.08|0.68|2.11|0.71|2.11|0.71|2.08|0.68|0
1652882140000|2022-05-18 13:55:40|2.12|0.72|2.1|0.7|2.12|0.72|2.1|0.7|0
1652882150000|2022-05-18 13:55:50|2.09|0.69|2.08|0.68|2.09|0.69|2.08|0.68|0
1652882160000|2022-05-18 13:56:00|2.09|0.69|2.08|0.68|2.09|0.69|2.07|0.67|0
1652882170000|2022-05-18 13:56:10|2.06|0.66|2.07|0.67|2.07|0.67|2.05|0.65|0
1652882180000|2022-05-18 13:56:20|2.05|0.65|2.06|0.66|2.06|0.66|2.05|0.65|0
1652882190000|2022-05-18 13:56:30|2.05|0.65|2.02|0.62|2.05|0.65|2.02|0.62|0
1652882200000|2022-05-18 13:56:40|2.03|0.63|2.01|0.61|2.03|0.63|2.01|0.61|0
1652882210000|2022-05-18 13:56:50|2.02|0.62|2.01|0.61|2.02|0.62|2.01|0.61|0
1652882220000|2022-05-18 13:57:00|2|0.6|1.98|0.58|2|0.6|1.98|0.58|0
1652882230000|2022-05-18 13:57:10|1.97|0.57|1.95|0.55|1.97|0.57|1.95|0.55|0
1652882250000|2022-05-18 13:57:30|1.97|0.57|1.97|0.57|1.97|0.57|1.97|0.57|0
1652882260000|2022-05-18 13:57:40|1.98|0.58|1.98|0.58|1.98|0.58|1.97|0.57|0
1652882270000|2022-05-18 13:57:50|1.97|0.57|1.97|0.57|1.97|0.57|1.97|0.57|0
1652882280000|2022-05-18 13:58:00|1.96|0.56|1.95|0.55|1.96|0.56|1.95|0.55|0
1652882290000|2022-05-18 13:58:10|1.97|0.57|1.96|0.56|1.97|0.57|1.96|0.56|0
1652882300000|2022-05-18 13:58:20|1.95|0.55|1.95|0.55|1.95|0.55|1.95|0.55|0
1652882310000|2022-05-18 13:58:30|1.96|0.56|1.97|0.57|1.97|0.57|1.95|0.55|0
1652882320000|2022-05-18 13:58:40|1.96|0.56|1.97|0.57|1.97|0.57|1.96|0.56|0
1652882330000|2022-05-18 13:58:50|1.98|0.58|1.99|0.59|1.99|0.59|1.98|0.58|0
1652882340000|2022-05-18 13:59:00|1.98|0.58|1.97|0.57|1.98|0.58|1.97|0.57|0
1652882350000|2022-05-18 13:59:10|1.98|0.58|1.97|0.57|1.98|0.58|1.97|0.57|0
1652882360000|2022-05-18 13:59:20|1.95|0.55|1.94|0.54|1.95|0.55|1.94|0.54|0
1652882370000|2022-05-18 13:59:30|2.03|0.63|2.04|0.64|2.04|0.64|2.03|0.63|0
1652882380000|2022-05-18 13:59:40|2.03|0.63|2.03|0.63|2.04|0.64|2.03|0.63|0
1652882390000|2022-05-18 13:59:50|2.02|0.62|2.05|0.65|2.05|0.65|2.02|0.62|0
1652882400000|2022-05-18 14:00:00|2.06|0.66|2.05|0.65|2.06|0.66|2.04|0.64|0
1652882410000|2022-05-18 14:00:10|2.06|0.66|2.06|0.66|2.06|0.66|2.06|0.66|0
1652882420000|2022-05-18 14:00:20|2.05|0.65|2.06|0.66|2.06|0.66|2.05|0.65|0
1652882430000|2022-05-18 14:00:30|2.07|0.67|2.06|0.66|2.07|0.67|2.06|0.66|0
1652882440000|2022-05-18 14:00:40|2.08|0.68|2.11|0.71|2.11|0.71|2.08|0.68|0
1652882450000|2022-05-18 14:00:50|2.12|0.72|2.12|0.72|2.13|0.73|2.11|0.71|0
1652882460000|2022-05-18 14:01:00|2.11|0.71|2.09|0.69|2.11|0.71|2.09|0.69|0
1652882470000|2022-05-18 14:01:10|2.08|0.68|2.11|0.71|2.11|0.71|2.08|0.68|0
1652882480000|2022-05-18 14:01:20|2.1|0.7|2.11|0.71|2.11|0.71|2.1|0.7|0
1652882490000|2022-05-18 14:01:30|2.15|0.75|2.17|0.77|2.17|0.77|2.15|0.75|0
1652882500000|2022-05-18 14:01:40|2.16|0.76|2.16|0.76|2.16|0.76|2.16|0.76|0
1652882510000|2022-05-18 14:01:50|2.13|0.73|2.13|0.73|2.14|0.74|2.13|0.73|0
1652882520000|2022-05-18 14:02:00|2.14|0.74|2.14|0.74|2.14|0.74|2.13|0.73|0
1652882530000|2022-05-18 14:02:10|2.13|0.73|2.14|0.74|2.14|0.74|2.13|0.73|0
1652882540000|2022-05-18 14:02:20|2.13|0.73|2.14|0.74|2.14|0.74|2.13|0.73|0
1652882550000|2022-05-18 14:02:30|2.13|0.73|2.13|0.73|2.13|0.73|2.13|0.73|0
1652882560000|2022-05-18 14:02:40|2.14|0.74|2.13|0.73|2.14|0.74|2.13|0.73|0
1652882570000|2022-05-18 14:02:50|2.14|0.74|2.16|0.76|2.17|0.77|2.14|0.74|0
1652882580000|2022-05-18 14:03:00|2.15|0.75|2.17|0.77|2.17|0.77|2.15|0.75|0
1652882590000|2022-05-18 14:03:10|2.16|0.76|2.17|0.77|2.17|0.77|2.16|0.76|0
1652882600000|2022-05-18 14:03:20|2.15|0.75|2.12|0.72|2.15|0.75|2.12|0.72|0
1652882610000|2022-05-18 14:03:30|2.15|0.75|2.17|0.77|2.17|0.77|2.15|0.75|0
1652882620000|2022-05-18 14:03:40|2.15|0.75|2.17|0.77|2.17|0.77|2.15|0.75|0
1652882630000|2022-05-18 14:03:50|2.18|0.78|2.16|0.76|2.18|0.78|2.16|0.76|0
1652882640000|2022-05-18 14:04:00|2.15|0.75|2.14|0.74|2.15|0.75|2.14|0.74|0
1652882650000|2022-05-18 14:04:10|2.15|0.75|2.16|0.76|2.16|0.76|2.15|0.75|0
1652882660000|2022-05-18 14:04:20|2.18|0.78|2.18|0.78|2.18|0.78|2.18|0.78|0
1652882670000|2022-05-18 14:04:30|2.17|0.77|2.15|0.75|2.17|0.77|2.15|0.75|0
1652882680000|2022-05-18 14:04:40|2.14|0.74|2.14|0.74|2.15|0.75|2.14|0.74|0
1652882690000|2022-05-18 14:04:50|2.13|0.73|2.13|0.73|2.14|0.74|2.13|0.73|0
1652882700000|2022-05-18 14:05:00|2.12|0.72|2.15|0.75|2.15|0.75|2.12|0.72|0
1652882710000|2022-05-18 14:05:10|2.17|0.77|2.2|0.8|2.2|0.8|2.16|0.76|0
1652882720000|2022-05-18 14:05:20|2.21|0.81|2.22|0.82|2.22|0.82|2.2|0.8|0
1652882730000|2022-05-18 14:05:30|2.21|0.81|2.19|0.79|2.21|0.81|2.19|0.79|0
1652882740000|2022-05-18 14:05:40|2.18|0.78|2.18|0.78|2.18|0.78|2.15|0.75|0
1652882750000|2022-05-18 14:05:50|2.19|0.79|2.22|0.82|2.22|0.82|2.19|0.79|0
1652882760000|2022-05-18 14:06:00|2.23|0.83|2.24|0.84|2.24|0.84|2.22|0.82|0
1652882770000|2022-05-18 14:06:10|2.23|0.83|2.23|0.83|2.23|0.83|2.21|0.81|0
1652882780000|2022-05-18 14:06:20|2.22|0.82|2.23|0.83|2.23|0.83|2.22|0.82|0
1652882790000|2022-05-18 14:06:30|2.22|0.82|2.21|0.81|2.22|0.82|2.21|0.81|0
1652882800000|2022-05-18 14:06:40|2.22|0.82|2.22|0.82|2.22|0.82|2.22|0.82|0
1652882810000|2022-05-18 14:06:50|2.2|0.8|2.21|0.81|2.21|0.81|2.2|0.8|0
1652882820000|2022-05-18 14:07:00|2.2|0.8|2.19|0.79|2.2|0.8|2.19|0.79|0
1652882830000|2022-05-18 14:07:10|2.18|0.78|2.19|0.79|2.19|0.79|2.18|0.78|0
1652882840000|2022-05-18 14:07:20|2.17|0.77|2.18|0.78|2.18|0.78|2.17|0.77|0
1652882850000|2022-05-18 14:07:30|2.16|0.76|2.16|0.76|2.16|0.76|2.16|0.76|0
1652882860000|2022-05-18 14:07:40|2.17|0.77|2.15|0.75|2.17|0.77|2.15|0.75|0
1652882870000|2022-05-18 14:07:50|2.16|0.76|2.17|0.77|2.17|0.77|2.15|0.75|0
1652882880000|2022-05-18 14:08:00|2.15|0.75|2.13|0.73|2.15|0.75|2.13|0.73|0
1652882890000|2022-05-18 14:08:10|2.12|0.72|2.1|0.7|2.12|0.72|2.1|0.7|0
1652882900000|2022-05-18 14:08:20|2.11|0.71|2.12|0.72|2.12|0.72|2.11|0.71|0
1652882910000|2022-05-18 14:08:30|2.13|0.73|2.13|0.73|2.15|0.75|2.13|0.73|0
1652882920000|2022-05-18 14:08:40|2.12|0.72|2.11|0.71|2.12|0.72|2.1|0.7|0
1652882930000|2022-05-18 14:08:50|2.12|0.72|2.13|0.73|2.13|0.73|2.11|0.71|0
1652882940000|2022-05-18 14:09:00|2.12|0.72|2.11|0.71|2.12|0.72|2.11|0.71|0
1652882950000|2022-05-18 14:09:10|2.1|0.7|2.09|0.69|2.1|0.7|2.09|0.69|0
1652882960000|2022-05-18 14:09:20|2.07|0.67|2.09|0.69|2.09|0.69|2.07|0.67|0
1652882970000|2022-05-18 14:09:30|2.08|0.68|2.07|0.67|2.1|0.7|2.07|0.67|0
1652882980000|2022-05-18 14:09:40|2.08|0.68|2.06|0.66|2.08|0.68|2.06|0.66|0
1652882990000|2022-05-18 14:09:50|2.05|0.65|2.05|0.65|2.05|0.65|2.05|0.65|0
1652883000000|2022-05-18 14:10:00|2.04|0.64|2.03|0.63|2.04|0.64|2.03|0.63|0
1652883010000|2022-05-18 14:10:10|2.05|0.65|2.08|0.68|2.08|0.68|2.05|0.65|0
1652883020000|2022-05-18 14:10:20|2.07|0.67|2.1|0.7|2.1|0.7|2.07|0.67|0
1652883030000|2022-05-18 14:10:30|2.09|0.69|2.07|0.67|2.09|0.69|2.07|0.67|0
1652883040000|2022-05-18 14:10:40|2.06|0.66|2.08|0.68|2.08|0.68|2.06|0.66|0
1652883050000|2022-05-18 14:10:50|2.07|0.67|2.07|0.67|2.07|0.67|2.07|0.67|0
1652883060000|2022-05-18 14:11:00|2.08|0.68|2.07|0.67|2.08|0.68|2.07|0.67|0
1652883070000|2022-05-18 14:11:10|2.06|0.66|2.06|0.66|2.07|0.67|2.06|0.66|0
1652883080000|2022-05-18 14:11:20|2.07|0.67|2.03|0.63|2.07|0.67|2.03|0.63|0
1652883100000|2022-05-18 14:11:40|2.04|0.64|2.06|0.66|2.06|0.66|2.04|0.64|0
1652883110000|2022-05-18 14:11:50|2.05|0.65|2.06|0.66|2.07|0.67|2.05|0.65|0
1652883120000|2022-05-18 14:12:00|2.08|0.68|2.08|0.68|2.08|0.68|2.07|0.67|0
1652883130000|2022-05-18 14:12:10|2.06|0.66|2.08|0.68|2.08|0.68|2.06|0.66|0
1652883140000|2022-05-18 14:12:20|2.07|0.67|2.06|0.66|2.08|0.68|2.06|0.66|0
1652883150000|2022-05-18 14:12:30|2.04|0.64|2.03|0.63|2.04|0.64|2.03|0.63|0
1652883160000|2022-05-18 14:12:40|2.04|0.64|2.06|0.66|2.06|0.66|2.04|0.64|0
1652883170000|2022-05-18 14:12:50|2.05|0.65|2.03|0.63|2.05|0.65|2.03|0.63|0
1652883180000|2022-05-18 14:13:00|2.02|0.62|2.04|0.64|2.04|0.64|2.02|0.62|0
1652883190000|2022-05-18 14:13:10|2.06|0.66|2.08|0.68|2.08|0.68|2.06|0.66|0
1652883200000|2022-05-18 14:13:20|2.06|0.66|2.06|0.66|2.06|0.66|2.06|0.66|0
1652883210000|2022-05-18 14:13:30|2.07|0.67|2.09|0.69|2.09|0.69|2.07|0.67|0
1652883220000|2022-05-18 14:13:40|2.1|0.7|2.1|0.7|2.11|0.71|2.1|0.7|0
1652883230000|2022-05-18 14:13:50|2.11|0.71|2.11|0.71|2.11|0.71|2.11|0.71|0
1652883240000|2022-05-18 14:14:00|2.1|0.7|2.13|0.73|2.13|0.73|2.1|0.7|0
1652883250000|2022-05-18 14:14:10|2.12|0.72|2.13|0.73|2.13|0.73|2.12|0.72|0
1652883260000|2022-05-18 14:14:20|2.15|0.75|2.16|0.76|2.16|0.76|2.15|0.75|0
1652883270000|2022-05-18 14:14:30|2.14|0.74|2.15|0.75|2.15|0.75|2.14|0.74|0
1652883280000|2022-05-18 14:14:40|2.16|0.76|2.17|0.77|2.18|0.78|2.16|0.76|0
1652883290000|2022-05-18 14:14:50|2.16|0.76|2.17|0.77|2.17|0.77|2.16|0.76|0
1652883300000|2022-05-18 14:15:00|2.18|0.78|2.15|0.75|2.18|0.78|2.15|0.75|0
1652883310000|2022-05-18 14:15:10|2.14|0.74|2.12|0.72|2.14|0.74|2.12|0.72|0
1652883320000|2022-05-18 14:15:20|2.14|0.74|2.15|0.75|2.15|0.75|2.14|0.74|0
1652883330000|2022-05-18 14:15:30|2.16|0.76|2.18|0.78|2.18|0.78|2.16|0.76|0
1652883350000|2022-05-18 14:15:50|2.19|0.79|2.2|0.8|2.21|0.81|2.19|0.79|0
1652883360000|2022-05-18 14:16:00|2.21|0.81|2.19|0.79|2.21|0.81|2.19|0.79|0
1652883370000|2022-05-18 14:16:10|2.18|0.78|2.18|0.78|2.18|0.78|2.18|0.78|0
1652883380000|2022-05-18 14:16:20|2.17|0.77|2.16|0.76|2.17|0.77|2.15|0.75|0
1652883390000|2022-05-18 14:16:30|2.17|0.77|2.16|0.76|2.17|0.77|2.16|0.76|0
1652883400000|2022-05-18 14:16:40|2.15|0.75|2.13|0.73|2.15|0.75|2.13|0.73|0
1652883410000|2022-05-18 14:16:50|2.15|0.75|2.17|0.77|2.17|0.77|2.15|0.75|0
1652883420000|2022-05-18 14:17:00|2.16|0.76|2.13|0.73|2.16|0.76|2.13|0.73|0
1652883430000|2022-05-18 14:17:10|2.14|0.74|2.14|0.74|2.15|0.75|2.14|0.74|0
1652883440000|2022-05-18 14:17:20|2.11|0.71|2.13|0.73|2.13|0.73|2.11|0.71|0
1652883450000|2022-05-18 14:17:30|2.14|0.74|2.14|0.74|2.16|0.76|2.14|0.74|0
1652883460000|2022-05-18 14:17:40|2.13|0.73|2.15|0.75|2.15|0.75|2.13|0.73|0
1652883470000|2022-05-18 14:17:50|2.14|0.74|2.13|0.73|2.14|0.74|2.13|0.73|0
1652883480000|2022-05-18 14:18:00|2.14|0.74|2.13|0.73|2.14|0.74|2.13|0.73|0
1652883490000|2022-05-18 14:18:10|2.14|0.74|2.15|0.75|2.15|0.75|2.14|0.74|0
1652883500000|2022-05-18 14:18:20|2.17|0.77|2.19|0.79|2.19|0.79|2.17|0.77|0
1652883510000|2022-05-18 14:18:30|2.17|0.77|2.15|0.75|2.17|0.77|2.15|0.75|0
1652883520000|2022-05-18 14:18:40|2.16|0.76|2.15|0.75|2.16|0.76|2.15|0.75|0
1652883530000|2022-05-18 14:18:50|2.16|0.76|2.16|0.76|2.17|0.77|2.16|0.76|0
1652883540000|2022-05-18 14:19:00|2.15|0.75|2.13|0.73|2.15|0.75|2.13|0.73|0
1652883550000|2022-05-18 14:19:10|2.12|0.72|2.11|0.71|2.12|0.72|2.1|0.7|0
1652883560000|2022-05-18 14:19:20|2.12|0.72|2.12|0.72|2.12|0.72|2.11|0.71|0
1652883570000|2022-05-18 14:19:30|2.1|0.7|2.08|0.68|2.1|0.7|2.08|0.68|0
1652883580000|2022-05-18 14:19:40|2.09|0.69|2.11|0.71|2.11|0.71|2.09|0.69|0
1652883590000|2022-05-18 14:19:50|2.1|0.7|2.12|0.72|2.13|0.73|2.1|0.7|0
1652883600000|2022-05-18 14:20:00|2.11|0.71|2.1|0.7|2.11|0.71|2.09|0.69|0
1652883610000|2022-05-18 14:20:10|2.11|0.71|2.13|0.73|2.13|0.73|2.11|0.71|0
1652883620000|2022-05-18 14:20:20|2.15|0.75|2.17|0.77|2.17|0.77|2.15|0.75|0
1652883630000|2022-05-18 14:20:30|2.18|0.78|2.17|0.77|2.18|0.78|2.17|0.77|0
1652883640000|2022-05-18 14:20:40|2.18|0.78|2.18|0.78|2.18|0.78|2.17|0.77|0
1652883650000|2022-05-18 14:20:50|2.17|0.77|2.18|0.78|2.18|0.78|2.17|0.77|0
1652883660000|2022-05-18 14:21:00|2.17|0.77|2.18|0.78|2.2|0.8|2.17|0.77|0
1652883670000|2022-05-18 14:21:10|2.17|0.77|2.19|0.79|2.19|0.79|2.17|0.77|0
1652883680000|2022-05-18 14:21:20|2.2|0.8|2.2|0.8|2.2|0.8|2.2|0.8|0
1652883690000|2022-05-18 14:21:30|2.19|0.79|2.17|0.77|2.19|0.79|2.17|0.77|0
1652883700000|2022-05-18 14:21:40|2.18|0.78|2.16|0.76|2.18|0.78|2.16|0.76|0
1652883710000|2022-05-18 14:21:50|2.15|0.75|2.14|0.74|2.15|0.75|2.13|0.73|0
1652883720000|2022-05-18 14:22:00|2.13|0.73|2.17|0.77|2.17|0.77|2.13|0.73|0
1652883730000|2022-05-18 14:22:10|2.18|0.78|2.16|0.76|2.18|0.78|2.16|0.76|0
1652883750000|2022-05-18 14:22:30|2.15|0.75|2.16|0.76|2.16|0.76|2.15|0.75|0
1652883760000|2022-05-18 14:22:40|2.15|0.75|2.16|0.76|2.16|0.76|2.15|0.75|0
1652883770000|2022-05-18 14:22:50|2.15|0.75|2.15|0.75|2.15|0.75|2.14|0.74|0
1652883780000|2022-05-18 14:23:00|2.13|0.73|2.12|0.72|2.13|0.73|2.11|0.71|0
1652883790000|2022-05-18 14:23:10|2.11|0.71|2.12|0.72|2.12|0.72|2.11|0.71|0
1652883800000|2022-05-18 14:23:20|2.1|0.7|2.12|0.72|2.13|0.73|2.1|0.7|0
1652883810000|2022-05-18 14:23:30|2.11|0.71|2.1|0.7|2.11|0.71|2.1|0.7|0
1652883820000|2022-05-18 14:23:40|2.09|0.69|2.1|0.7|2.1|0.7|2.09|0.69|0
1652883830000|2022-05-18 14:23:50|2.09|0.69|2.06|0.66|2.09|0.69|2.06|0.66|0
1652883840000|2022-05-18 14:24:00|2.05|0.65|2.04|0.64|2.05|0.65|2.04|0.64|0
1652883850000|2022-05-18 14:24:10|2.03|0.63|2.06|0.66|2.06|0.66|2.02|0.62|0
1652883860000|2022-05-18 14:24:20|2.08|0.68|2.08|0.68|2.11|0.71|2.08|0.68|0
1652883870000|2022-05-18 14:24:30|2.07|0.67|2.09|0.69|2.09|0.69|2.07|0.67|0
1652883880000|2022-05-18 14:24:40|2.1|0.7|2.08|0.68|2.1|0.7|2.08|0.68|0
1652883890000|2022-05-18 14:24:50|2.1|0.7|2.09|0.69|2.1|0.7|2.08|0.68|0
1652883900000|2022-05-18 14:25:00|2.08|0.68|2.08|0.68|2.08|0.68|2.08|0.68|0
1652883910000|2022-05-18 14:25:10|2.09|0.69|2.11|0.71|2.11|0.71|2.08|0.68|0
1652883920000|2022-05-18 14:25:20|2.1|0.7|2.1|0.7|2.1|0.7|2.1|0.7|0
1652883930000|2022-05-18 14:25:30|2.11|0.71|2.1|0.7|2.11|0.71|2.1|0.7|0
1652883940000|2022-05-18 14:25:40|2.11|0.71|2.1|0.7|2.11|0.71|2.1|0.7|0
1652883950000|2022-05-18 14:25:50|2.09|0.69|2.09|0.69|2.09|0.69|2.09|0.69|0
1652883960000|2022-05-18 14:26:00|2.08|0.68|2.13|0.73|2.13|0.73|2.08|0.68|0
1652883970000|2022-05-18 14:26:10|2.16|0.76|2.16|0.76|2.17|0.77|2.15|0.75|0
1652883980000|2022-05-18 14:26:20|2.14|0.74|2.15|0.75|2.15|0.75|2.14|0.74|0
1652883990000|2022-05-18 14:26:30|2.12|0.72|2.14|0.74|2.14|0.74|2.12|0.72|0
1652884000000|2022-05-18 14:26:40|2.13|0.73|2.13|0.73|2.13|0.73|2.13|0.73|0
1652884010000|2022-05-18 14:26:50|2.14|0.74|2.13|0.73|2.15|0.75|2.13|0.73|0
1652884020000|2022-05-18 14:27:00|2.12|0.72|2.1|0.7|2.12|0.72|2.1|0.7|0
1652884030000|2022-05-18 14:27:10|2.09|0.69|2.08|0.68|2.1|0.7|2.08|0.68|0
1652884040000|2022-05-18 14:27:20|2.09|0.69|2.11|0.71|2.11|0.71|2.09|0.69|0
1652884050000|2022-05-18 14:27:30|2.1|0.7|2.1|0.7|2.1|0.7|2.1|0.7|0
1652884060000|2022-05-18 14:27:40|2.11|0.71|2.1|0.7|2.11|0.71|2.1|0.7|0
1652884070000|2022-05-18 14:27:50|2.11|0.71|2.11|0.71|2.12|0.72|2.11|0.71|0
1652884080000|2022-05-18 14:28:00|2.12|0.72|2.12|0.72|2.12|0.72|2.11|0.71|0
1652884090000|2022-05-18 14:28:10|2.11|0.71|2.09|0.69|2.11|0.71|2.09|0.69|0
1652884100000|2022-05-18 14:28:20|2.1|0.7|2.08|0.68|2.1|0.7|2.08|0.68|0
1652884110000|2022-05-18 14:28:30|2.09|0.69|2.1|0.7|2.1|0.7|2.09|0.69|0
1652884120000|2022-05-18 14:28:40|2.09|0.69|2.09|0.69|2.09|0.69|2.09|0.69|0
1652884130000|2022-05-18 14:28:50|2.07|0.67|2.06|0.66|2.07|0.67|2.06|0.66|0
1652884140000|2022-05-18 14:29:00|2.05|0.65|2.06|0.66|2.06|0.66|2.05|0.65|0
1652884150000|2022-05-18 14:29:10|2.04|0.64|2.05|0.65|2.05|0.65|2.04|0.64|0
1652884160000|2022-05-18 14:29:20|2.03|0.63|2.01|0.61|2.03|0.63|2.01|0.61|0
1652884170000|2022-05-18 14:29:30|1.99|0.59|1.97|0.57|1.99|0.59|1.97|0.57|0
1652884180000|2022-05-18 14:29:40|1.98|0.58|1.98|0.58|1.98|0.58|1.98|0.58|0
1652884190000|2022-05-18 14:29:50|1.96|0.56|1.94|0.54|1.96|0.56|1.94|0.54|0
1652884200000|2022-05-18 14:30:00|1.93|0.53|1.91|0.51|1.93|0.53|1.91|0.51|0
1652884210000|2022-05-18 14:30:10|1.92|0.52|1.93|0.53|1.93|0.53|1.9|0.5|0
1652884220000|2022-05-18 14:30:20|1.94|0.54|1.95|0.55|1.95|0.55|1.94|0.54|0
1652884230000|2022-05-18 14:30:30|1.96|0.56|1.96|0.56|1.96|0.56|1.96|0.56|0
1652884240000|2022-05-18 14:30:40|1.97|0.57|1.98|0.58|1.98|0.58|1.97|0.57|0
1652884250000|2022-05-18 14:30:50|1.97|0.57|1.97|0.57|1.97|0.57|1.97|0.57|0
1652884260000|2022-05-18 14:31:00|1.98|0.58|1.98|0.58|1.98|0.58|1.98|0.58|0
1652884270000|2022-05-18 14:31:10|1.97|0.57|1.95|0.55|1.97|0.57|1.95|0.55|0
1652884280000|2022-05-18 14:31:20|1.96|0.56|1.95|0.55|1.96|0.56|1.95|0.55|0
1652884290000|2022-05-18 14:31:30|1.94|0.54|1.96|0.56|1.96|0.56|1.94|0.54|0
1652884300000|2022-05-18 14:31:40|1.95|0.55|1.94|0.54|1.95|0.55|1.94|0.54|0
1652884310000|2022-05-18 14:31:50|1.93|0.53|1.95|0.55|1.95|0.55|1.93|0.53|0
1652884320000|2022-05-18 14:32:00|1.96|0.56|1.94|0.54|1.96|0.56|1.94|0.54|0
1652884330000|2022-05-18 14:32:10|1.93|0.53|1.92|0.52|1.93|0.53|1.92|0.52|0
1652884340000|2022-05-18 14:32:20|1.91|0.51|1.91|0.51|1.91|0.51|1.91|0.51|0
1652884350000|2022-05-18 14:32:30|1.9|0.5|1.92|0.52|1.92|0.52|1.9|0.5|0
1652884360000|2022-05-18 14:32:40|1.91|0.51|1.91|0.51|1.91|0.51|1.91|0.51|0
1652884370000|2022-05-18 14:32:50|1.92|0.52|1.92|0.52|1.92|0.52|1.91|0.51|0
1652884380000|2022-05-18 14:33:00|1.91|0.51|1.91|0.51|1.91|0.51|1.91|0.51|0
1652884390000|2022-05-18 14:33:10|1.92|0.52|1.93|0.53|1.93|0.53|1.92|0.52|0
1652884400000|2022-05-18 14:33:20|1.92|0.52|1.92|0.52|1.92|0.52|1.92|0.52|0
1652884410000|2022-05-18 14:33:30|1.93|0.53|1.93|0.53|1.94|0.54|1.93|0.53|0
1652884420000|2022-05-18 14:33:40|1.94|0.54|1.96|0.56|1.96|0.56|1.94|0.54|0
1652884430000|2022-05-18 14:33:50|1.97|0.57|1.96|0.56|1.98|0.58|1.96|0.56|0
1652884440000|2022-05-18 14:34:00|1.94|0.54|1.95|0.55|1.96|0.56|1.94|0.54|0
1652884450000|2022-05-18 14:34:10|1.94|0.54|1.93|0.53|1.94|0.54|1.93|0.53|0
1652884460000|2022-05-18 14:34:20|1.91|0.51|1.93|0.53|1.93|0.53|1.91|0.51|0
1652884470000|2022-05-18 14:34:30|1.92|0.52|1.92|0.52|1.92|0.52|1.92|0.52|0
1652884480000|2022-05-18 14:34:40|1.93|0.53|1.92|0.52|1.93|0.53|1.92|0.52|0
1652884490000|2022-05-18 14:34:50|1.93|0.53|1.93|0.53|1.93|0.53|1.93|0.53|0
1652884500000|2022-05-18 14:35:00|1.92|0.52|1.92|0.52|1.92|0.52|1.92|0.52|0
1652884510000|2022-05-18 14:35:10|1.91|0.51|1.91|0.51|1.91|0.51|1.91|0.51|0
1652884520000|2022-05-18 14:35:20|1.9|0.5|1.9|0.5|1.9|0.5|1.9|0.5|0
1652884530000|2022-05-18 14:35:30|1.91|0.51|1.88|0.48|1.91|0.51|1.88|0.48|0
1652884540000|2022-05-18 14:35:40|1.89|0.49|1.88|0.48|1.89|0.49|1.88|0.48|0
1652884550000|2022-05-18 14:35:50|1.89|0.49|1.89|0.49|1.89|0.49|1.88|0.48|0
1652884560000|2022-05-18 14:36:00|1.9|0.5|1.88|0.48|1.9|0.5|1.88|0.48|0
1652884570000|2022-05-18 14:36:10|1.89|0.49|1.9|0.5|1.9|0.5|1.89|0.49|0
1652884580000|2022-05-18 14:36:20|1.89|0.49|1.88|0.48|1.89|0.49|1.88|0.48|0
1652884590000|2022-05-18 14:36:30|1.89|0.49|1.89|0.49|1.89|0.49|1.89|0.49|0
1652884600000|2022-05-18 14:36:40|1.85|0.45|1.83|0.43|1.85|0.45|1.83|0.43|0
1652884610000|2022-05-18 14:36:50|1.82|0.42|1.81|0.41|1.83|0.43|1.81|0.41|0
1652884620000|2022-05-18 14:37:00|1.82|0.42|1.82|0.42|1.82|0.42|1.81|0.41|0
1652884630000|2022-05-18 14:37:10|1.83|0.43|1.82|0.42|1.84|0.44|1.82|0.42|0
1652884640000|2022-05-18 14:37:20|1.83|0.43|1.83|0.43|1.83|0.43|1.82|0.42|0
1652884650000|2022-05-18 14:37:30|1.82|0.42|1.82|0.42|1.82|0.42|1.82|0.42|0
1652884660000|2022-05-18 14:37:40|1.81|0.41|1.82|0.42|1.82|0.42|1.81|0.41|0
1652884670000|2022-05-18 14:37:50|1.83|0.43|1.82|0.42|1.83|0.43|1.82|0.42|0
1652884680000|2022-05-18 14:38:00|1.81|0.41|1.8|0.4|1.81|0.41|1.8|0.4|0
1652884690000|2022-05-18 14:38:10|1.81|0.41|1.82|0.42|1.82|0.42|1.81|0.41|0
1652884700000|2022-05-18 14:38:20|1.83|0.43|1.84|0.44|1.84|0.44|1.83|0.43|0
1652884710000|2022-05-18 14:38:30|1.85|0.45|1.85|0.45|1.86|0.46|1.85|0.45|0
1652884730000|2022-05-18 14:38:50|1.84|0.44|1.84|0.44|1.84|0.44|1.84|0.44|0
1652884740000|2022-05-18 14:39:00|1.83|0.43|1.86|0.46|1.86|0.46|1.83|0.43|0
1652884750000|2022-05-18 14:39:10|1.85|0.45|1.86|0.46|1.86|0.46|1.85|0.45|0
1652884760000|2022-05-18 14:39:20|1.83|0.43|1.83|0.43|1.83|0.43|1.82|0.42|0
1652884770000|2022-05-18 14:39:30|1.82|0.42|1.84|0.44|1.84|0.44|1.82|0.42|0
1652884780000|2022-05-18 14:39:40|1.85|0.45|1.86|0.46|1.86|0.46|1.85|0.45|0
1652884790000|2022-05-18 14:39:50|1.87|0.47|1.87|0.47|1.87|0.47|1.87|0.47|0
1652884800000|2022-05-18 14:40:00|1.86|0.46|1.86|0.46|1.86|0.46|1.86|0.46|0
1652884810000|2022-05-18 14:40:10|1.87|0.47|1.85|0.45|1.87|0.47|1.85|0.45|0
1652884820000|2022-05-18 14:40:20|1.84|0.44|1.83|0.43|1.84|0.44|1.83|0.43|0
1652884830000|2022-05-18 14:40:30|1.82|0.42|1.82|0.42|1.82|0.42|1.82|0.42|0
1652884840000|2022-05-18 14:40:40|1.83|0.43|1.83|0.43|1.83|0.43|1.83|0.43|0
1652884850000|2022-05-18 14:40:50|1.82|0.42|1.83|0.43|1.83|0.43|1.82|0.42|0
1652884860000|2022-05-18 14:41:00|1.82|0.42|1.82|0.42|1.82|0.42|1.82|0.42|0
1652884870000|2022-05-18 14:41:10|1.83|0.43|1.84|0.44|1.84|0.44|1.82|0.42|0
1652884880000|2022-05-18 14:41:20|1.85|0.45|1.85|0.45|1.85|0.45|1.85|0.45|0
1652884890000|2022-05-18 14:41:30|1.86|0.46|1.85|0.45|1.86|0.46|1.85|0.45|0
1652884900000|2022-05-18 14:41:40|1.86|0.46|1.87|0.47|1.87|0.47|1.86|0.46|0
1652884910000|2022-05-18 14:41:50|1.89|0.49|1.89|0.49|1.89|0.49|1.89|0.49|0
1652884920000|2022-05-18 14:42:00|1.9|0.5|1.89|0.49|1.9|0.5|1.89|0.49|0
1652884930000|2022-05-18 14:42:10|1.86|0.46|1.87|0.47|1.87|0.47|1.86|0.46|0
1652884940000|2022-05-18 14:42:20|1.86|0.46|1.87|0.47|1.87|0.47|1.86|0.46|0
1652884950000|2022-05-18 14:42:30|1.88|0.48|1.89|0.49|1.89|0.49|1.88|0.48|0
1652884960000|2022-05-18 14:42:40|1.88|0.48|1.88|0.48|1.88|0.48|1.88|0.48|0
1652884970000|2022-05-18 14:42:50|1.87|0.47|1.87|0.47|1.88|0.48|1.87|0.47|0
1652884980000|2022-05-18 14:43:00|1.88|0.48|1.88|0.48|1.89|0.49|1.88|0.48|0
1652884990000|2022-05-18 14:43:10|1.89|0.49|1.87|0.47|1.89|0.49|1.87|0.47|0
1652885000000|2022-05-18 14:43:20|1.88|0.48|1.89|0.49|1.89|0.49|1.87|0.47|0
1652885010000|2022-05-18 14:43:30|1.88|0.48|1.88|0.48|1.88|0.48|1.88|0.48|0
1652885020000|2022-05-18 14:43:40|1.87|0.47|1.88|0.48|1.88|0.48|1.87|0.47|0
1652885030000|2022-05-18 14:43:50|1.89|0.49|1.88|0.48|1.89|0.49|1.88|0.48|0
1652885040000|2022-05-18 14:44:00|1.87|0.47|1.87|0.47|1.88|0.48|1.87|0.47|0
1652885050000|2022-05-18 14:44:10|1.86|0.46|1.87|0.47|1.87|0.47|1.86|0.46|0
1652885060000|2022-05-18 14:44:20|1.88|0.48|1.88|0.48|1.88|0.48|1.88|0.48|0
1652885070000|2022-05-18 14:44:30|1.89|0.49|1.88|0.48|1.89|0.49|1.87|0.47|0
1652885080000|2022-05-18 14:44:40|1.89|0.49|1.87|0.47|1.89|0.49|1.87|0.47|0
1652885100000|2022-05-18 14:45:00|1.86|0.46|1.85|0.45|1.86|0.46|1.85|0.45|0
1652885110000|2022-05-18 14:45:10|1.84|0.44|1.83|0.43|1.84|0.44|1.83|0.43|0
1652885120000|2022-05-18 14:45:20|1.84|0.44|1.84|0.44|1.84|0.44|1.84|0.44|0
1652885130000|2022-05-18 14:45:30|1.83|0.43|1.83|0.43|1.83|0.43|1.83|0.43|0
1652885140000|2022-05-18 14:45:40|1.82|0.42|1.82|0.42|1.82|0.42|1.82|0.42|0
1652885150000|2022-05-18 14:45:50|1.83|0.43|1.84|0.44|1.84|0.44|1.83|0.43|0
1652885160000|2022-05-18 14:46:00|1.86|0.46|1.88|0.48|1.88|0.48|1.86|0.46|0
1652885170000|2022-05-18 14:46:10|1.9|0.5|1.9|0.5|1.9|0.5|1.9|0.5|0
1652885180000|2022-05-18 14:46:20|1.91|0.51|1.9|0.5|1.91|0.51|1.9|0.5|0
1652885190000|2022-05-18 14:46:30|1.91|0.51|1.93|0.53|1.93|0.53|1.91|0.51|0
1652885200000|2022-05-18 14:46:40|1.94|0.54|1.92|0.52|1.94|0.54|1.92|0.52|0
1652885210000|2022-05-18 14:46:50|1.91|0.51|1.9|0.5|1.91|0.51|1.9|0.5|0
1652885220000|2022-05-18 14:47:00|1.91|0.51|1.89|0.49|1.91|0.51|1.89|0.49|0
1652885230000|2022-05-18 14:47:10|1.88|0.48|1.89|0.49|1.89|0.49|1.88|0.48|0
1652885240000|2022-05-18 14:47:20|1.88|0.48|1.89|0.49|1.89|0.49|1.88|0.48|0
1652885250000|2022-05-18 14:47:30|1.9|0.5|1.9|0.5|1.9|0.5|1.9|0.5|0
1652885260000|2022-05-18 14:47:40|1.91|0.51|1.91|0.51|1.91|0.51|1.91|0.51|0
1652885270000|2022-05-18 14:47:50|1.9|0.5|1.9|0.5|1.9|0.5|1.89|0.49|0
1652885280000|2022-05-18 14:48:00|1.91|0.51|1.91|0.51|1.91|0.51|1.91|0.51|0
1652885290000|2022-05-18 14:48:10|1.9|0.5|1.91|0.51|1.91|0.51|1.9|0.5|0
1652885300000|2022-05-18 14:48:20|1.92|0.52|1.92|0.52|1.92|0.52|1.92|0.52|0
1652885310000|2022-05-18 14:48:30|1.95|0.55|1.97|0.57|1.97|0.57|1.95|0.55|0
1652885320000|2022-05-18 14:48:40|1.98|0.58|1.97|0.57|1.98|0.58|1.97|0.57|0
1652885330000|2022-05-18 14:48:50|1.96|0.56|1.96|0.56|1.96|0.56|1.95|0.55|0
1652885340000|2022-05-18 14:49:00|1.94|0.54|1.92|0.52|1.94|0.54|1.92|0.52|0
1652885350000|2022-05-18 14:49:10|1.93|0.53|1.93|0.53|1.93|0.53|1.93|0.53|0
1652885360000|2022-05-18 14:49:20|1.94|0.54|1.93|0.53|1.94|0.54|1.93|0.53|0
1652885370000|2022-05-18 14:49:30|1.92|0.52|1.92|0.52|1.92|0.52|1.92|0.52|0
1652885380000|2022-05-18 14:49:40|1.91|0.51|1.91|0.51|1.92|0.52|1.91|0.51|0
1652885390000|2022-05-18 14:49:50|1.92|0.52|1.93|0.53|1.93|0.53|1.91|0.51|0
1652885400000|2022-05-18 14:50:00|1.92|0.52|1.92|0.52|1.92|0.52|1.91|0.51|0
1652885410000|2022-05-18 14:50:10|1.91|0.51|1.9|0.5|1.91|0.51|1.9|0.5|0
1652885420000|2022-05-18 14:50:20|1.89|0.49|1.87|0.47|1.89|0.49|1.87|0.47|0
1652885430000|2022-05-18 14:50:30|1.88|0.48|1.89|0.49|1.9|0.5|1.88|0.48|0
1652885440000|2022-05-18 14:50:40|1.88|0.48|1.87|0.47|1.88|0.48|1.87|0.47|0
1652885450000|2022-05-18 14:50:50|1.88|0.48|1.87|0.47|1.88|0.48|1.87|0.47|0
1652885460000|2022-05-18 14:51:00|1.88|0.48|1.87|0.47|1.88|0.48|1.87|0.47|0
1652885470000|2022-05-18 14:51:10|1.86|0.46|1.86|0.46|1.86|0.46|1.86|0.46|0
1652885490000|2022-05-18 14:51:30|1.87|0.47|1.87|0.47|1.87|0.47|1.87|0.47|0
1652885500000|2022-05-18 14:51:40|1.88|0.48|1.87|0.47|1.88|0.48|1.87|0.47|0
1652885510000|2022-05-18 14:51:50|1.88|0.48|1.88|0.48|1.88|0.48|1.88|0.48|0
1652885520000|2022-05-18 14:52:00|1.89|0.49|1.89|0.49|1.89|0.49|1.89|0.49|0
1652885530000|2022-05-18 14:52:10|1.88|0.48|1.87|0.47|1.88|0.48|1.87|0.47|0
1652885540000|2022-05-18 14:52:20|1.88|0.48|1.86|0.46|1.88|0.48|1.86|0.46|0
1652885550000|2022-05-18 14:52:30|1.85|0.45|1.85|0.45|1.85|0.45|1.85|0.45|0
1652885560000|2022-05-18 14:52:40|1.86|0.46|1.86|0.46|1.87|0.47|1.86|0.46|0
1652885570000|2022-05-18 14:52:50|1.85|0.45|1.84|0.44|1.85|0.45|1.84|0.44|0
1652885580000|2022-05-18 14:53:00|1.83|0.43|1.86|0.46|1.86|0.46|1.83|0.43|0
1652885590000|2022-05-18 14:53:10|1.85|0.45|1.85|0.45|1.85|0.45|1.84|0.44|0
1652885600000|2022-05-18 14:53:20|1.87|0.47|1.86|0.46|1.87|0.47|1.86|0.46|0
1652885620000|2022-05-18 14:53:40|1.87|0.47|1.86|0.46|1.87|0.47|1.86|0.46|0
1652885630000|2022-05-18 14:53:50|1.85|0.45|1.86|0.46|1.86|0.46|1.85|0.45|0
1652885640000|2022-05-18 14:54:00|1.88|0.48|1.88|0.48|1.88|0.48|1.88|0.48|0
1652885650000|2022-05-18 14:54:10|1.89|0.49|1.89|0.49|1.89|0.49|1.89|0.49|0
1652885660000|2022-05-18 14:54:20|1.88|0.48|1.87|0.47|1.88|0.48|1.87|0.47|0
1652885670000|2022-05-18 14:54:30|1.88|0.48|1.87|0.47|1.88|0.48|1.87|0.47|0
1652885680000|2022-05-18 14:54:40|1.86|0.46|1.85|0.45|1.86|0.46|1.85|0.45|0
1652885690000|2022-05-18 14:54:50|1.86|0.46|1.86|0.46|1.86|0.46|1.86|0.46|0
1652885700000|2022-05-18 14:55:00|1.85|0.45|1.84|0.44|1.86|0.46|1.84|0.44|0
1652885710000|2022-05-18 14:55:10|1.83|0.43|1.84|0.44|1.84|0.44|1.83|0.43|0
1652885730000|2022-05-18 14:55:30|1.86|0.46|1.86|0.46|1.86|0.46|1.86|0.46|0
1652885740000|2022-05-18 14:55:40|1.87|0.47|1.86|0.46|1.87|0.47|1.86|0.46|0
1652885750000|2022-05-18 14:55:50|1.85|0.45|1.84|0.44|1.85|0.45|1.84|0.44|0
1652885760000|2022-05-18 14:56:00|1.83|0.43|1.83|0.43|1.84|0.44|1.83|0.43|0
1652885770000|2022-05-18 14:56:10|1.84|0.44|1.83|0.43|1.84|0.44|1.83|0.43|0
1652885780000|2022-05-18 14:56:20|1.84|0.44|1.84|0.44|1.84|0.44|1.84|0.44|0
1652885790000|2022-05-18 14:56:30|1.83|0.43|1.83|0.43|1.83|0.43|1.83|0.43|0
1652885800000|2022-05-18 14:56:40|1.84|0.44|1.84|0.44|1.84|0.44|1.84|0.44|0
1652885810000|2022-05-18 14:56:50|1.85|0.45|1.86|0.46|1.86|0.46|1.85|0.45|0
1652885820000|2022-05-18 14:57:00|1.88|0.48|1.9|0.5|1.9|0.5|1.88|0.48|0
1652885830000|2022-05-18 14:57:10|1.89|0.49|1.9|0.5|1.9|0.5|1.88|0.48|0
1652885840000|2022-05-18 14:57:20|1.89|0.49|1.9|0.5|1.9|0.5|1.89|0.49|0
1652885850000|2022-05-18 14:57:30|1.89|0.49|1.88|0.48|1.89|0.49|1.88|0.48|0
1652885870000|2022-05-18 14:57:50|1.89|0.49|1.9|0.5|1.9|0.5|1.89|0.49|0
1652885890000|2022-05-18 14:58:10|1.91|0.51|1.91|0.51|1.92|0.52|1.91|0.51|0
1652885900000|2022-05-18 14:58:20|1.9|0.5|1.9|0.5|1.9|0.5|1.89|0.49|0
1652885910000|2022-05-18 14:58:30|1.88|0.48|1.89|0.49|1.89|0.49|1.88|0.48|0
1652885920000|2022-05-18 14:58:40|1.9|0.5|1.92|0.52|1.92|0.52|1.9|0.5|0
1652885930000|2022-05-18 14:58:50|1.91|0.51|1.9|0.5|1.91|0.51|1.9|0.5|0
1652885940000|2022-05-18 14:59:00|1.89|0.49|1.89|0.49|1.89|0.49|1.89|0.49|0
1652885950000|2022-05-18 14:59:10|1.88|0.48|1.9|0.5|1.9|0.5|1.88|0.48|0
1652885960000|2022-05-18 14:59:20|1.88|0.48|1.89|0.49|1.89|0.49|1.88|0.48|0
1652885970000|2022-05-18 14:59:30|1.88|0.48|1.89|0.49|1.89|0.49|1.88|0.48|0
1652885980000|2022-05-18 14:59:40|1.9|0.5|1.91|0.51|1.91|0.51|1.9|0.5|0
1652885990000|2022-05-18 14:59:50|1.92|0.52|1.92|0.52|1.92|0.52|1.92|0.52|0
1652886000000|2022-05-18 15:00:00|1.91|0.51|1.89|0.49|1.91|0.51|1.89|0.49|0
1652886010000|2022-05-18 15:00:10|1.88|0.48|1.9|0.5|1.9|0.5|1.88|0.48|0
1652886020000|2022-05-18 15:00:20|1.89|0.49|1.88|0.48|1.89|0.49|1.88|0.48|0
1652886030000|2022-05-18 15:00:30|1.86|0.46|1.88|0.48|1.88|0.48|1.86|0.46|0
1652886040000|2022-05-18 15:00:40|1.86|0.46|1.88|0.48|1.88|0.48|1.86|0.46|0
1652886050000|2022-05-18 15:00:50|1.87|0.47|1.87|0.47|1.87|0.47|1.87|0.47|0
1652886060000|2022-05-18 15:01:00|1.86|0.46|1.88|0.48|1.88|0.48|1.86|0.46|0
1652886070000|2022-05-18 15:01:10|1.87|0.47|1.87|0.47|1.87|0.47|1.87|0.47|0
1652886080000|2022-05-18 15:01:20|1.86|0.46|1.87|0.47|1.87|0.47|1.86|0.46|0
1652886090000|2022-05-18 15:01:30|1.86|0.46|1.83|0.43|1.86|0.46|1.83|0.43|0
1652886100000|2022-05-18 15:01:40|1.84|0.44|1.83|0.43|1.84|0.44|1.83|0.43|0
1652886110000|2022-05-18 15:01:50|1.84|0.44|1.84|0.44|1.84|0.44|1.84|0.44|0
1652886120000|2022-05-18 15:02:00|1.83|0.43|1.86|0.46|1.86|0.46|1.83|0.43|0
1652886130000|2022-05-18 15:02:10|1.85|0.45|1.86|0.46|1.86|0.46|1.84|0.44|0
1652886140000|2022-05-18 15:02:20|1.85|0.45|1.86|0.46|1.86|0.46|1.85|0.45|0
1652886150000|2022-05-18 15:02:30|1.84|0.44|1.85|0.45|1.85|0.45|1.84|0.44|0
1652886160000|2022-05-18 15:02:40|1.84|0.44|1.83|0.43|1.84|0.44|1.83|0.43|0
1652886170000|2022-05-18 15:02:50|1.82|0.42|1.8|0.4|1.82|0.42|1.8|0.4|0
1652886180000|2022-05-18 15:03:00|1.79|0.39|1.8|0.4|1.8|0.4|1.79|0.39|0
1652886190000|2022-05-18 15:03:10|1.81|0.41|1.81|0.41|1.81|0.41|1.81|0.41|0
1652886200000|2022-05-18 15:03:20|1.8|0.4|1.79|0.39|1.8|0.4|1.79|0.39|0
1652886210000|2022-05-18 15:03:30|1.8|0.4|1.81|0.41|1.81|0.41|1.8|0.4|0
1652886220000|2022-05-18 15:03:40|1.82|0.42|1.81|0.41|1.82|0.42|1.81|0.41|0
1652886230000|2022-05-18 15:03:50|1.8|0.4|1.8|0.4|1.8|0.4|1.8|0.4|0
1652886240000|2022-05-18 15:04:00|1.81|0.41|1.81|0.41|1.81|0.41|1.81|0.41|0
1652886250000|2022-05-18 15:04:10|1.8|0.4|1.8|0.4|1.8|0.4|1.8|0.4|0
1652886260000|2022-05-18 15:04:20|1.79|0.39|1.8|0.4|1.8|0.4|1.79|0.39|0
1652886270000|2022-05-18 15:04:30|1.79|0.39|1.77|0.37|1.79|0.39|1.77|0.37|0
1652886280000|2022-05-18 15:04:40|1.76|0.36|1.78|0.38|1.78|0.38|1.76|0.36|0
1652886290000|2022-05-18 15:04:50|1.79|0.39|1.78|0.38|1.79|0.39|1.78|0.38|0
1652886300000|2022-05-18 15:05:00|1.79|0.39|1.79|0.39|1.79|0.39|1.78|0.38|0
1652886310000|2022-05-18 15:05:10|1.78|0.38|1.77|0.37|1.78|0.38|1.77|0.37|0
1652886320000|2022-05-18 15:05:20|1.78|0.38|1.78|0.38|1.79|0.39|1.78|0.38|0
1652886340000|2022-05-18 15:05:40|1.79|0.39|1.79|0.39|1.79|0.39|1.79|0.39|0
1652886350000|2022-05-18 15:05:50|1.78|0.38|1.78|0.38|1.78|0.38|1.77|0.37|0
1652886360000|2022-05-18 15:06:00|1.79|0.39|1.79|0.39|1.79|0.39|1.78|0.38|0
1652886380000|2022-05-18 15:06:20|1.8|0.4|1.79|0.39|1.8|0.4|1.78|0.38|0
1652886390000|2022-05-18 15:06:30|1.78|0.38|1.78|0.38|1.78|0.38|1.78|0.38|0
1652886400000|2022-05-18 15:06:40|1.76|0.36|1.73|0.33|1.76|0.36|1.73|0.33|0
1652886410000|2022-05-18 15:06:50|1.74|0.34|1.72|0.32|1.74|0.34|1.72|0.32|0
1652886420000|2022-05-18 15:07:00|1.71|0.31|1.71|0.31|1.71|0.31|1.71|0.31|0
1652886430000|2022-05-18 15:07:10|1.7|0.3|1.7|0.3|1.7|0.3|1.7|0.3|0
1652886440000|2022-05-18 15:07:20|1.72|0.32|1.72|0.32|1.72|0.32|1.72|0.32|0
1652886450000|2022-05-18 15:07:30|1.71|0.31|1.73|0.33|1.73|0.33|1.71|0.31|0
1652886460000|2022-05-18 15:07:40|1.74|0.34|1.73|0.33|1.74|0.34|1.73|0.33|0
1652886470000|2022-05-18 15:07:50|1.74|0.34|1.74|0.34|1.74|0.34|1.74|0.34|0
1652886480000|2022-05-18 15:08:00|1.73|0.33|1.73|0.33|1.73|0.33|1.73|0.33|0
1652886490000|2022-05-18 15:08:10|1.72|0.32|1.72|0.32|1.72|0.32|1.72|0.32|0
1652886500000|2022-05-18 15:08:20|1.73|0.33|1.72|0.32|1.73|0.33|1.72|0.32|0
1652886510000|2022-05-18 15:08:30|1.71|0.31|1.71|0.31|1.71|0.31|1.71|0.31|0
1652886520000|2022-05-18 15:08:40|1.73|0.33|1.71|0.31|1.73|0.33|1.71|0.31|0
1652886530000|2022-05-18 15:08:50|1.72|0.32|1.71|0.31|1.72|0.32|1.71|0.31|0
1652886540000|2022-05-18 15:09:00|1.7|0.3|1.71|0.31|1.71|0.31|1.7|0.3|0
1652886560000|2022-05-18 15:09:20|1.72|0.32|1.72|0.32|1.72|0.32|1.72|0.32|0
1652886570000|2022-05-18 15:09:30|1.73|0.33|1.72|0.32|1.73|0.33|1.72|0.32|0
1652886580000|2022-05-18 15:09:40|1.71|0.31|1.71|0.31|1.71|0.31|1.71|0.31|0
1652886590000|2022-05-18 15:09:50|1.7|0.3|1.7|0.3|1.71|0.31|1.7|0.3|0
1652886600000|2022-05-18 15:10:00|1.69|0.29|1.67|0.27|1.7|0.3|1.67|0.27|0
1652886610000|2022-05-18 15:10:10|1.66|0.26|1.67|0.27|1.67|0.27|1.66|0.26|0
1652886620000|2022-05-18 15:10:20|1.66|0.26|1.66|0.26|1.66|0.26|1.66|0.26|0
1652886630000|2022-05-18 15:10:30|1.65|0.25|1.65|0.25|1.65|0.25|1.65|0.25|0
1652886650000|2022-05-18 15:10:50|1.64|0.24|1.64|0.24|1.65|0.25|1.64|0.24|0
1652886660000|2022-05-18 15:11:00|1.63|0.23|1.65|0.25|1.65|0.25|1.63|0.23|0
1652886670000|2022-05-18 15:11:10|1.66|0.26|1.66|0.26|1.66|0.26|1.65|0.25|0
1652886680000|2022-05-18 15:11:20|1.65|0.25|1.65|0.25|1.65|0.25|1.65|0.25|0
1652886690000|2022-05-18 15:11:30|1.66|0.26|1.66|0.26|1.66|0.26|1.66|0.26|0
1652886700000|2022-05-18 15:11:40|1.65|0.25|1.66|0.26|1.66|0.26|1.65|0.25|0
1652886720000|2022-05-18 15:12:00|1.65|0.25|1.65|0.25|1.65|0.25|1.65|0.25|0
1652886730000|2022-05-18 15:12:10|1.66|0.26|1.66|0.26|1.66|0.26|1.65|0.25|0
1652886770000|2022-05-18 15:12:50|1.65|0.25|1.65|0.25|1.65|0.25|1.65|0.25|0
1652886780000|2022-05-18 15:13:00|1.66|0.26|1.66|0.26|1.66|0.26|1.65|0.25|0
1652886790000|2022-05-18 15:13:10|1.65|0.25|1.65|0.25|1.66|0.26|1.65|0.25|0
1652886800000|2022-05-18 15:13:20|1.66|0.26|1.65|0.25|1.66|0.26|1.65|0.25|0
1652886820000|2022-05-18 15:13:40|1.66|0.26|1.65|0.25|1.66|0.26|1.65|0.25|0
1652886870000|2022-05-18 15:14:30|1.66|0.26|1.66|0.26|1.66|0.26|1.66|0.26|0
1652886880000|2022-05-18 15:14:40|1.65|0.25|1.65|0.25|1.65|0.25|1.65|0.25|0
1652886920000|2022-05-18 15:15:20|1.64|0.24|1.64|0.24|1.64|0.24|1.64|0.24|0
1652886930000|2022-05-18 15:15:30|1.65|0.25|1.65|0.25|1.65|0.25|1.65|0.25|0
1652886940000|2022-05-18 15:15:40|1.64|0.24|1.64|0.24|1.64|0.24|1.64|0.24|0
1652886950000|2022-05-18 15:15:50|1.65|0.25|1.65|0.25|1.65|0.25|1.65|0.25|0
1652886960000|2022-05-18 15:16:00|1.64|0.24|1.64|0.24|1.64|0.24|1.64|0.24|0
1652886970000|2022-05-18 15:16:10|1.62|0.22|1.62|0.22|1.62|0.22|1.62|0.22|0
1652886980000|2022-05-18 15:16:20|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1652886990000|2022-05-18 15:16:30|1.6|0.2|1.59|0.19|1.6|0.2|1.59|0.19|0
1652887000000|2022-05-18 15:16:40|1.58|0.18|1.57|0.17|1.58|0.18|1.57|0.17|0
1652887010000|2022-05-18 15:16:50|1.58|0.18|1.57|0.17|1.58|0.18|1.57|0.17|0
1652887040000|2022-05-18 15:17:20|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1652887050000|2022-05-18 15:17:30|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1652887070000|2022-05-18 15:17:50|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1652887080000|2022-05-18 15:18:00|1.55|0.15|1.56|0.16|1.56|0.16|1.55|0.15|0
1652887100000|2022-05-18 15:18:20|1.55|0.15|1.56|0.16|1.56|0.16|1.55|0.15|0
1652887110000|2022-05-18 15:18:30|1.55|0.15|1.56|0.16|1.56|0.16|1.55|0.15|0
1652887120000|2022-05-18 15:18:40|1.55|0.15|1.54|0.14|1.55|0.15|1.54|0.14|0
1652887140000|2022-05-18 15:19:00|1.55|0.15|1.55|0.15|1.55|0.15|1.55|0.15|0
1652887160000|2022-05-18 15:19:20|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1652887180000|2022-05-18 15:19:40|1.55|0.15|1.57|0.17|1.57|0.17|1.55|0.15|0
1652887190000|2022-05-18 15:19:50|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1652887200000|2022-05-18 15:20:00|1.57|0.17|1.59|0.19|1.59|0.19|1.56|0.16|0
1652887210000|2022-05-18 15:20:10|1.58|0.18|1.57|0.17|1.58|0.18|1.57|0.17|0
1652887230000|2022-05-18 15:20:30|1.56|0.16|1.56|0.16|1.56|0.16|1.55|0.15|0
1652887240000|2022-05-18 15:20:40|1.57|0.17|1.58|0.18|1.58|0.18|1.57|0.17|0
1652887260000|2022-05-18 15:21:00|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1652887270000|2022-05-18 15:21:10|1.56|0.16|1.55|0.15|1.56|0.16|1.55|0.15|0
1652887310000|2022-05-18 15:21:50|1.54|0.14|1.54|0.14|1.54|0.14|1.54|0.14|0
1652887340000|2022-05-18 15:22:20|1.55|0.15|1.55|0.15|1.55|0.15|1.55|0.15|0
1652887350000|2022-05-18 15:22:30|1.54|0.14|1.54|0.14|1.54|0.14|1.54|0.14|0
1652887360000|2022-05-18 15:22:40|1.55|0.15|1.55|0.15|1.55|0.15|1.55|0.15|0
1652887370000|2022-05-18 15:22:50|1.54|0.14|1.54|0.14|1.54|0.14|1.54|0.14|0
1652887380000|2022-05-18 15:23:00|1.53|0.13|1.54|0.14|1.54|0.14|1.53|0.13|0
1652887390000|2022-05-18 15:23:10|1.53|0.13|1.52|0.12|1.53|0.13|1.51|0.11|0
1652887400000|2022-05-18 15:23:20|1.53|0.13|1.53|0.13|1.53|0.13|1.52|0.12|0
1652887410000|2022-05-18 15:23:30|1.54|0.14|1.54|0.14|1.54|0.14|1.54|0.14|0
1652887420000|2022-05-18 15:23:40|1.53|0.13|1.53|0.13|1.53|0.13|1.53|0.13|0
1652887430000|2022-05-18 15:23:50|1.52|0.12|1.52|0.12|1.52|0.12|1.52|0.12|0
1652887440000|2022-05-18 15:24:00|1.49|0.09|1.63|0.23|1.63|0.23|1.49|0.09|0
1652887450000|2022-05-18 15:24:10|1.62|0.22|1.68|0.28|1.7|0.3|1.62|0.22|0
1652887460000|2022-05-18 15:24:20|1.76|0.36|1.75|0.35|1.76|0.36|1.75|0.35|0
1652887470000|2022-05-18 15:24:30|1.76|0.36|1.76|0.36|1.76|0.36|1.76|0.36|0
1652887480000|2022-05-18 15:24:40|1.72|0.32|1.71|0.31|1.72|0.32|1.71|0.31|0
1652887490000|2022-05-18 15:24:50|1.72|0.32|1.71|0.31|1.72|0.32|1.71|0.31|0
1652887500000|2022-05-18 15:25:00|1.72|0.32|1.72|0.32|1.72|0.32|1.72|0.32|0
1652887510000|2022-05-18 15:25:10|1.73|0.33|1.73|0.33|1.73|0.33|1.72|0.32|0
1652887520000|2022-05-18 15:25:20|1.74|0.34|1.75|0.35|1.75|0.35|1.74|0.34|0
1652887530000|2022-05-18 15:25:30|1.76|0.36|1.77|0.37|1.77|0.37|1.76|0.36|0
1652887540000|2022-05-18 15:25:40|1.78|0.38|1.78|0.38|1.78|0.38|1.78|0.38|0
1652887550000|2022-05-18 15:25:50|1.77|0.37|1.76|0.36|1.77|0.37|1.76|0.36|0
1652887570000|2022-05-18 15:26:10|1.77|0.37|1.75|0.35|1.77|0.37|1.75|0.35|0
1652887580000|2022-05-18 15:26:20|1.74|0.34|1.74|0.34|1.74|0.34|1.74|0.34|0
1652887590000|2022-05-18 15:26:30|1.73|0.33|1.74|0.34|1.74|0.34|1.73|0.33|0
1652887600000|2022-05-18 15:26:40|1.73|0.33|1.74|0.34|1.74|0.34|1.73|0.33|0
1652887620000|2022-05-18 15:27:00|1.75|0.35|1.74|0.34|1.75|0.35|1.74|0.34|0
1652887630000|2022-05-18 15:27:10|1.75|0.35|1.75|0.35|1.75|0.35|1.75|0.35|0
1652887640000|2022-05-18 15:27:20|1.74|0.34|1.74|0.34|1.74|0.34|1.74|0.34|0
1652887650000|2022-05-18 15:27:30|1.73|0.33|1.72|0.32|1.73|0.33|1.72|0.32|0
1652887660000|2022-05-18 15:27:40|1.71|0.31|1.74|0.34|1.74|0.34|1.71|0.31|0
1652887670000|2022-05-18 15:27:50|1.73|0.33|1.73|0.33|1.73|0.33|1.73|0.33|0
1652887680000|2022-05-18 15:28:00|1.72|0.32|1.73|0.33|1.73|0.33|1.72|0.32|0
1652887690000|2022-05-18 15:28:10|1.72|0.32|1.7|0.3|1.72|0.32|1.7|0.3|0
1652887730000|2022-05-18 15:28:50|1.71|0.31|1.7|0.3|1.71|0.31|1.7|0.3|0
1652887740000|2022-05-18 15:29:00|1.69|0.29|1.7|0.3|1.7|0.3|1.69|0.29|0
1652887750000|2022-05-18 15:29:10|1.68|0.28|1.67|0.27|1.68|0.28|1.67|0.27|0
1652887760000|2022-05-18 15:29:20|1.66|0.26|1.66|0.26|1.66|0.26|1.66|0.26|0
1652887770000|2022-05-18 15:29:30|1.65|0.25|1.65|0.25|1.65|0.25|1.65|0.25|0
1652887790000|2022-05-18 15:29:50|1.66|0.26|1.67|0.27|1.67|0.27|1.66|0.26|0
1652887800000|2022-05-18 15:30:00|1.66|0.26|1.66|0.26|1.66|0.26|1.66|0.26|0
1652887810000|2022-05-18 15:30:10|1.65|0.25|1.65|0.25|1.65|0.25|1.65|0.25|0
1652887820000|2022-05-18 15:30:20|1.64|0.24|1.64|0.24|1.64|0.24|1.64|0.24|0
1652887830000|2022-05-18 15:30:30|1.63|0.23|1.63|0.23|1.63|0.23|1.62|0.22|0
1652887840000|2022-05-18 15:30:40|1.62|0.22|1.63|0.23|1.63|0.23|1.62|0.22|0
1652887850000|2022-05-18 15:30:50|1.62|0.22|1.62|0.22|1.62|0.22|1.62|0.22|0
1652887860000|2022-05-18 15:31:00|1.61|0.21|1.62|0.22|1.62|0.22|1.61|0.21|0
1652887870000|2022-05-18 15:31:10|1.61|0.21|1.64|0.24|1.64|0.24|1.61|0.21|0
1652887880000|2022-05-18 15:31:20|1.66|0.26|1.67|0.27|1.67|0.27|1.66|0.26|0
1652887890000|2022-05-18 15:31:30|1.68|0.28|1.69|0.29|1.69|0.29|1.67|0.27|0
1652887900000|2022-05-18 15:31:40|1.7|0.3|1.7|0.3|1.7|0.3|1.7|0.3|0
1652887910000|2022-05-18 15:31:50|1.69|0.29|1.69|0.29|1.69|0.29|1.69|0.29|0
1652887920000|2022-05-18 15:32:00|1.7|0.3|1.71|0.31|1.71|0.31|1.7|0.3|0
1652887930000|2022-05-18 15:32:10|1.7|0.3|1.68|0.28|1.7|0.3|1.68|0.28|0
1652887940000|2022-05-18 15:32:20|1.67|0.27|1.67|0.27|1.67|0.27|1.67|0.27|0
1652887960000|2022-05-18 15:32:40|1.68|0.28|1.69|0.29|1.69|0.29|1.68|0.28|0
1652887970000|2022-05-18 15:32:50|1.68|0.28|1.68|0.28|1.68|0.28|1.68|0.28|0
1652887980000|2022-05-18 15:33:00|1.67|0.27|1.67|0.27|1.67|0.27|1.67|0.27|0
1652887990000|2022-05-18 15:33:10|1.69|0.29|1.71|0.31|1.71|0.31|1.69|0.29|0
1652888010000|2022-05-18 15:33:30|1.7|0.3|1.69|0.29|1.7|0.3|1.69|0.29|0
1652888020000|2022-05-18 15:33:40|1.7|0.3|1.7|0.3|1.7|0.3|1.7|0.3|0
1652888030000|2022-05-18 15:33:50|1.69|0.29|1.7|0.3|1.7|0.3|1.69|0.29|0
1652888040000|2022-05-18 15:34:00|1.69|0.29|1.68|0.28|1.69|0.29|1.67|0.27|0
1652888050000|2022-05-18 15:34:10|1.69|0.29|1.69|0.29|1.69|0.29|1.68|0.28|0
1652888060000|2022-05-18 15:34:20|1.7|0.3|1.7|0.3|1.7|0.3|1.7|0.3|0
1652888070000|2022-05-18 15:34:30|1.71|0.31|1.71|0.31|1.71|0.31|1.71|0.31|0
1652888080000|2022-05-18 15:34:40|1.72|0.32|1.71|0.31|1.72|0.32|1.71|0.31|0
1652888090000|2022-05-18 15:34:50|1.72|0.32|1.72|0.32|1.72|0.32|1.72|0.32|0
1652888100000|2022-05-18 15:35:00|1.73|0.33|1.72|0.32|1.73|0.33|1.72|0.32|0
1652888110000|2022-05-18 15:35:10|1.73|0.33|1.72|0.32|1.73|0.33|1.72|0.32|0
1652888120000|2022-05-18 15:35:20|1.73|0.33|1.74|0.34|1.74|0.34|1.73|0.33|0
1652888140000|2022-05-18 15:35:40|1.73|0.33|1.73|0.33|1.73|0.33|1.72|0.32|0
1652888150000|2022-05-18 15:35:50|1.72|0.32|1.72|0.32|1.72|0.32|1.72|0.32|0
1652888160000|2022-05-18 15:36:00|1.71|0.31|1.71|0.31|1.72|0.32|1.71|0.31|0
1652888170000|2022-05-18 15:36:10|1.72|0.32|1.72|0.32|1.72|0.32|1.72|0.32|0
1652888180000|2022-05-18 15:36:20|1.73|0.33|1.73|0.33|1.73|0.33|1.73|0.33|0
1652888190000|2022-05-18 15:36:30|1.72|0.32|1.73|0.33|1.73|0.33|1.72|0.32|0
1652888200000|2022-05-18 15:36:40|1.74|0.34|1.74|0.34|1.74|0.34|1.74|0.34|0
1652888220000|2022-05-18 15:37:00|1.73|0.33|1.71|0.31|1.73|0.33|1.71|0.31|0
1652888230000|2022-05-18 15:37:10|1.72|0.32|1.73|0.33|1.73|0.33|1.72|0.32|0
1652888240000|2022-05-18 15:37:20|1.74|0.34|1.74|0.34|1.74|0.34|1.73|0.33|0
1652888250000|2022-05-18 15:37:30|1.75|0.35|1.76|0.36|1.76|0.36|1.74|0.34|0
1652888260000|2022-05-18 15:37:40|1.77|0.37|1.77|0.37|1.77|0.37|1.76|0.36|0
1652888270000|2022-05-18 15:37:50|1.78|0.38|1.77|0.37|1.78|0.38|1.77|0.37|0
1652888280000|2022-05-18 15:38:00|1.78|0.38|1.77|0.37|1.78|0.38|1.77|0.37|0
1652888290000|2022-05-18 15:38:10|1.76|0.36|1.77|0.37|1.77|0.37|1.76|0.36|0
1652888300000|2022-05-18 15:38:20|1.76|0.36|1.76|0.36|1.76|0.36|1.76|0.36|0
1652888310000|2022-05-18 15:38:30|1.75|0.35|1.75|0.35|1.75|0.35|1.75|0.35|0
1652888320000|2022-05-18 15:38:40|1.76|0.36|1.77|0.37|1.77|0.37|1.76|0.36|0
1652888350000|2022-05-18 15:39:10|1.76|0.36|1.75|0.35|1.76|0.36|1.75|0.35|0
1652888360000|2022-05-18 15:39:20|1.76|0.36|1.74|0.34|1.76|0.36|1.74|0.34|0
1652888370000|2022-05-18 15:39:30|1.73|0.33|1.74|0.34|1.74|0.34|1.73|0.33|0
1652888390000|2022-05-18 15:39:50|1.73|0.33|1.73|0.33|1.73|0.33|1.73|0.33|0
1652888410000|2022-05-18 15:40:10|1.72|0.32|1.73|0.33|1.73|0.33|1.72|0.32|0
1652888420000|2022-05-18 15:40:20|1.72|0.32|1.72|0.32|1.72|0.32|1.72|0.32|0
1652888430000|2022-05-18 15:40:30|1.73|0.33|1.73|0.33|1.74|0.34|1.73|0.33|0
1652888450000|2022-05-18 15:40:50|1.72|0.32|1.72|0.32|1.72|0.32|1.72|0.32|0
1652888460000|2022-05-18 15:41:00|1.74|0.34|1.76|0.36|1.76|0.36|1.74|0.34|0
1652888470000|2022-05-18 15:41:10|1.77|0.37|1.78|0.38|1.78|0.38|1.77|0.37|0
1652888480000|2022-05-18 15:41:20|1.79|0.39|1.78|0.38|1.79|0.39|1.78|0.38|0
1652888490000|2022-05-18 15:41:30|1.79|0.39|1.79|0.39|1.79|0.39|1.79|0.39|0
1652888510000|2022-05-18 15:41:50|1.78|0.38|1.78|0.38|1.78|0.38|1.78|0.38|0
1652888530000|2022-05-18 15:42:10|1.77|0.37|1.78|0.38|1.78|0.38|1.77|0.37|0
1652888540000|2022-05-18 15:42:20|1.77|0.37|1.78|0.38|1.78|0.38|1.77|0.37|0
1652888550000|2022-05-18 15:42:30|1.77|0.37|1.79|0.39|1.79|0.39|1.77|0.37|0
1652888560000|2022-05-18 15:42:40|1.78|0.38|1.79|0.39|1.79|0.39|1.78|0.38|0
1652888570000|2022-05-18 15:42:50|1.81|0.41|1.83|0.43|1.83|0.43|1.81|0.41|0
1652888580000|2022-05-18 15:43:00|1.81|0.41|1.8|0.4|1.81|0.41|1.8|0.4|0
1652888590000|2022-05-18 15:43:10|1.79|0.39|1.79|0.39|1.8|0.4|1.79|0.39|0
1652888600000|2022-05-18 15:43:20|1.8|0.4|1.81|0.41|1.81|0.41|1.8|0.4|0
1652888610000|2022-05-18 15:43:30|1.8|0.4|1.8|0.4|1.8|0.4|1.8|0.4|0
1652888620000|2022-05-18 15:43:40|1.79|0.39|1.79|0.39|1.81|0.41|1.79|0.39|0
1652888630000|2022-05-18 15:43:50|1.78|0.38|1.77|0.37|1.78|0.38|1.77|0.37|0
1652888640000|2022-05-18 15:44:00|1.78|0.38|1.78|0.38|1.78|0.38|1.78|0.38|0
1652888650000|2022-05-18 15:44:10|1.79|0.39|1.8|0.4|1.8|0.4|1.79|0.39|0
1652888660000|2022-05-18 15:44:20|1.78|0.38|1.8|0.4|1.8|0.4|1.78|0.38|0
1652888670000|2022-05-18 15:44:30|1.79|0.39|1.8|0.4|1.8|0.4|1.79|0.39|0
1652888680000|2022-05-18 15:44:40|1.81|0.41|1.81|0.41|1.81|0.41|1.81|0.41|0
1652888690000|2022-05-18 15:44:50|1.82|0.42|1.82|0.42|1.82|0.42|1.81|0.41|0
1652888700000|2022-05-18 15:45:00|1.81|0.41|1.81|0.41|1.81|0.41|1.8|0.4|0
1652888710000|2022-05-18 15:45:10|1.82|0.42|1.79|0.39|1.82|0.42|1.79|0.39|0
1652888720000|2022-05-18 15:45:20|1.8|0.4|1.78|0.38|1.8|0.4|1.78|0.38|0
1652888730000|2022-05-18 15:45:30|1.77|0.37|1.78|0.38|1.78|0.38|1.77|0.37|0
1652888750000|2022-05-18 15:45:50|1.77|0.37|1.74|0.34|1.77|0.37|1.74|0.34|0
1652888760000|2022-05-18 15:46:00|1.73|0.33|1.74|0.34|1.74|0.34|1.73|0.33|0
1652888770000|2022-05-18 15:46:10|1.76|0.36|1.77|0.37|1.77|0.37|1.76|0.36|0
1652888780000|2022-05-18 15:46:20|1.76|0.36|1.75|0.35|1.76|0.36|1.75|0.35|0
1652888790000|2022-05-18 15:46:30|1.74|0.34|1.75|0.35|1.75|0.35|1.74|0.34|0
1652888810000|2022-05-18 15:46:50|1.76|0.36|1.75|0.35|1.76|0.36|1.75|0.35|0
1652888820000|2022-05-18 15:47:00|1.74|0.34|1.74|0.34|1.74|0.34|1.74|0.34|0
1652888830000|2022-05-18 15:47:10|1.73|0.33|1.72|0.32|1.73|0.33|1.72|0.32|0
1652888840000|2022-05-18 15:47:20|1.73|0.33|1.73|0.33|1.73|0.33|1.73|0.33|0
1652888850000|2022-05-18 15:47:30|1.72|0.32|1.71|0.31|1.72|0.32|1.71|0.31|0
1652888860000|2022-05-18 15:47:40|1.72|0.32|1.71|0.31|1.72|0.32|1.71|0.31|0
1652888870000|2022-05-18 15:47:50|1.72|0.32|1.72|0.32|1.72|0.32|1.71|0.31|0
1652888880000|2022-05-18 15:48:00|1.71|0.31|1.73|0.33|1.73|0.33|1.71|0.31|0
1652888890000|2022-05-18 15:48:10|1.72|0.32|1.71|0.31|1.72|0.32|1.71|0.31|0
1652888900000|2022-05-18 15:48:20|1.72|0.32|1.73|0.33|1.73|0.33|1.72|0.32|0
1652888910000|2022-05-18 15:48:30|1.72|0.32|1.72|0.32|1.72|0.32|1.71|0.31|0
1652888930000|2022-05-18 15:48:50|1.71|0.31|1.7|0.3|1.71|0.31|1.7|0.3|0
1652888940000|2022-05-18 15:49:00|1.71|0.31|1.7|0.3|1.71|0.31|1.7|0.3|0
1652888950000|2022-05-18 15:49:10|1.71|0.31|1.71|0.31|1.71|0.31|1.71|0.31|0
1652888960000|2022-05-18 15:49:20|1.72|0.32|1.72|0.32|1.72|0.32|1.72|0.32|0
1652888970000|2022-05-18 15:49:30|1.73|0.33|1.73|0.33|1.73|0.33|1.73|0.33|0
1652888980000|2022-05-18 15:49:40|1.72|0.32|1.72|0.32|1.72|0.32|1.72|0.32|0
1652888990000|2022-05-18 15:49:50|1.74|0.34|1.74|0.34|1.74|0.34|1.74|0.34|0
1652889000000|2022-05-18 15:50:00|1.73|0.33|1.72|0.32|1.74|0.34|1.72|0.32|0
1652889010000|2022-05-18 15:50:10|1.73|0.33|1.71|0.31|1.73|0.33|1.71|0.31|0
1652889020000|2022-05-18 15:50:20|1.7|0.3|1.7|0.3|1.7|0.3|1.7|0.3|0
1652889030000|2022-05-18 15:50:30|1.72|0.32|1.74|0.34|1.74|0.34|1.72|0.32|0
1652889040000|2022-05-18 15:50:40|1.73|0.33|1.73|0.33|1.73|0.33|1.73|0.33|0
1652889050000|2022-05-18 15:50:50|1.72|0.32|1.75|0.35|1.75|0.35|1.72|0.32|0
1652889060000|2022-05-18 15:51:00|1.74|0.34|1.74|0.34|1.74|0.34|1.74|0.34|0
1652889070000|2022-05-18 15:51:10|1.75|0.35|1.74|0.34|1.75|0.35|1.73|0.33|0
1652889080000|2022-05-18 15:51:20|1.75|0.35|1.75|0.35|1.77|0.37|1.75|0.35|0
1652889090000|2022-05-18 15:51:30|1.74|0.34|1.75|0.35|1.75|0.35|1.74|0.34|0
1652889100000|2022-05-18 15:51:40|1.73|0.33|1.72|0.32|1.73|0.33|1.72|0.32|0
1652889120000|2022-05-18 15:52:00|1.71|0.31|1.7|0.3|1.72|0.32|1.7|0.3|0
1652889130000|2022-05-18 15:52:10|1.71|0.31|1.71|0.31|1.71|0.31|1.7|0.3|0
1652889150000|2022-05-18 15:52:30|1.7|0.3|1.7|0.3|1.7|0.3|1.7|0.3|0
1652889160000|2022-05-18 15:52:40|1.69|0.29|1.69|0.29|1.69|0.29|1.69|0.29|0
1652889170000|2022-05-18 15:52:50|1.7|0.3|1.69|0.29|1.7|0.3|1.69|0.29|0
1652889200000|2022-05-18 15:53:20|1.68|0.28|1.67|0.27|1.68|0.28|1.67|0.27|0
1652889220000|2022-05-18 15:53:40|1.66|0.26|1.66|0.26|1.66|0.26|1.66|0.26|0
1652889230000|2022-05-18 15:53:50|1.65|0.25|1.64|0.24|1.65|0.25|1.64|0.24|0
1652889240000|2022-05-18 15:54:00|1.65|0.25|1.65|0.25|1.65|0.25|1.65|0.25|0
1652889250000|2022-05-18 15:54:10|1.64|0.24|1.64|0.24|1.64|0.24|1.64|0.24|0
1652889260000|2022-05-18 15:54:20|1.63|0.23|1.63|0.23|1.63|0.23|1.63|0.23|0
1652889280000|2022-05-18 15:54:40|1.62|0.22|1.61|0.21|1.62|0.22|1.61|0.21|0
1652889290000|2022-05-18 15:54:50|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1652889300000|2022-05-18 15:55:00|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1652889310000|2022-05-18 15:55:10|1.71|0.31|1.71|0.31|1.71|0.31|1.71|0.31|0
1652889330000|2022-05-18 15:55:30|1.7|0.3|1.73|0.33|1.73|0.33|1.7|0.3|0
1652889340000|2022-05-18 15:55:40|1.74|0.34|1.75|0.35|1.75|0.35|1.74|0.34|0
1652889350000|2022-05-18 15:55:50|1.74|0.34|1.75|0.35|1.75|0.35|1.74|0.34|0
1652889360000|2022-05-18 15:56:00|1.76|0.36|1.75|0.35|1.76|0.36|1.75|0.35|0
1652889370000|2022-05-18 15:56:10|1.76|0.36|1.75|0.35|1.77|0.37|1.75|0.35|0
1652889380000|2022-05-18 15:56:20|1.76|0.36|1.78|0.38|1.78|0.38|1.76|0.36|0
1652889390000|2022-05-18 15:56:30|1.79|0.39|1.77|0.37|1.79|0.39|1.77|0.37|0
1652889400000|2022-05-18 15:56:40|1.76|0.36|1.75|0.35|1.76|0.36|1.75|0.35|0
1652889410000|2022-05-18 15:56:50|1.74|0.34|1.74|0.34|1.74|0.34|1.74|0.34|0
1652889420000|2022-05-18 15:57:00|1.75|0.35|1.75|0.35|1.75|0.35|1.75|0.35|0
1652889430000|2022-05-18 15:57:10|1.76|0.36|1.77|0.37|1.77|0.37|1.76|0.36|0
1652889440000|2022-05-18 15:57:20|1.76|0.36|1.75|0.35|1.76|0.36|1.75|0.35|0
1652889450000|2022-05-18 15:57:30|1.76|0.36|1.76|0.36|1.76|0.36|1.76|0.36|0
1652889460000|2022-05-18 15:57:40|1.77|0.37|1.76|0.36|1.77|0.37|1.76|0.36|0
1652889480000|2022-05-18 15:58:00|1.77|0.37|1.77|0.37|1.77|0.37|1.76|0.36|0
1652889490000|2022-05-18 15:58:10|1.76|0.36|1.76|0.36|1.76|0.36|1.76|0.36|0
1652889500000|2022-05-18 15:58:20|1.75|0.35|1.76|0.36|1.76|0.36|1.75|0.35|0
1652889510000|2022-05-18 15:58:30|1.77|0.37|1.76|0.36|1.77|0.37|1.76|0.36|0
1652889520000|2022-05-18 15:58:40|1.75|0.35|1.73|0.33|1.75|0.35|1.73|0.33|0
1652889530000|2022-05-18 15:58:50|1.74|0.34|1.73|0.33|1.74|0.34|1.73|0.33|0
1652889540000|2022-05-18 15:59:00|1.74|0.34|1.74|0.34|1.74|0.34|1.74|0.34|0
1652889550000|2022-05-18 15:59:10|1.75|0.35|1.75|0.35|1.75|0.35|1.75|0.35|0
1652889560000|2022-05-18 15:59:20|1.76|0.36|1.75|0.35|1.76|0.36|1.75|0.35|0
1652889570000|2022-05-18 15:59:30|1.74|0.34|1.74|0.34|1.74|0.34|1.74|0.34|0
1652889590000|2022-05-18 15:59:50|1.73|0.33|1.73|0.33|1.74|0.34|1.73|0.33|0
1652889600000|2022-05-18 16:00:00|1.72|0.32|1.72|0.32|1.73|0.33|1.72|0.32|0
1652889620000|2022-05-18 16:00:20|1.73|0.33|1.72|0.32|1.74|0.34|1.72|0.32|0
1652889640000|2022-05-18 16:00:40|1.73|0.33|1.73|0.33|1.73|0.33|1.73|0.33|0
1652889660000|2022-05-18 16:01:00|1.72|0.32|1.72|0.32|1.72|0.32|1.71|0.31|0
1652889670000|2022-05-18 16:01:10|1.7|0.3|1.71|0.31|1.71|0.31|1.7|0.3|0
1652889680000|2022-05-18 16:01:20|1.72|0.32|1.74|0.34|1.74|0.34|1.72|0.32|0
1652889690000|2022-05-18 16:01:30|1.75|0.35|1.76|0.36|1.76|0.36|1.75|0.35|0
1652889700000|2022-05-18 16:01:40|1.75|0.35|1.74|0.34|1.75|0.35|1.74|0.34|0
1652889710000|2022-05-18 16:01:50|1.73|0.33|1.75|0.35|1.75|0.35|1.73|0.33|0
1652889720000|2022-05-18 16:02:00|1.74|0.34|1.75|0.35|1.75|0.35|1.74|0.34|0
1652889730000|2022-05-18 16:02:10|1.74|0.34|1.73|0.33|1.74|0.34|1.73|0.33|0
1652889740000|2022-05-18 16:02:20|1.72|0.32|1.71|0.31|1.72|0.32|1.71|0.31|0
1652889750000|2022-05-18 16:02:30|1.7|0.3|1.71|0.31|1.71|0.31|1.7|0.3|0
1652889770000|2022-05-18 16:02:50|1.72|0.32|1.7|0.3|1.72|0.32|1.7|0.3|0
1652889790000|2022-05-18 16:03:10|1.71|0.31|1.7|0.3|1.71|0.31|1.7|0.3|0
1652889800000|2022-05-18 16:03:20|1.69|0.29|1.72|0.32|1.72|0.32|1.69|0.29|0
1652889810000|2022-05-18 16:03:30|1.73|0.33|1.72|0.32|1.73|0.33|1.72|0.32|0
1652889820000|2022-05-18 16:03:40|1.73|0.33|1.73|0.33|1.73|0.33|1.73|0.33|0
1652889830000|2022-05-18 16:03:50|1.74|0.34|1.72|0.32|1.74|0.34|1.72|0.32|0
1652889840000|2022-05-18 16:04:00|1.74|0.34|1.74|0.34|1.74|0.34|1.74|0.34|0
1652889860000|2022-05-18 16:04:20|1.73|0.33|1.72|0.32|1.73|0.33|1.72|0.32|0
1652889870000|2022-05-18 16:04:30|1.73|0.33|1.72|0.32|1.73|0.33|1.72|0.32|0
1652889880000|2022-05-18 16:04:40|1.71|0.31|1.71|0.31|1.71|0.31|1.71|0.31|0
1652889890000|2022-05-18 16:04:50|1.72|0.32|1.72|0.32|1.72|0.32|1.72|0.32|0
1652889900000|2022-05-18 16:05:00|1.71|0.31|1.71|0.31|1.71|0.31|1.71|0.31|0
1652889910000|2022-05-18 16:05:10|1.7|0.3|1.7|0.3|1.71|0.31|1.7|0.3|0
1652889920000|2022-05-18 16:05:20|1.71|0.31|1.7|0.3|1.71|0.31|1.7|0.3|0
1652889930000|2022-05-18 16:05:30|1.68|0.28|1.68|0.28|1.68|0.28|1.68|0.28|0
1652889940000|2022-05-18 16:05:40|1.69|0.29|1.68|0.28|1.69|0.29|1.68|0.28|0
1652889950000|2022-05-18 16:05:50|1.67|0.27|1.67|0.27|1.67|0.27|1.67|0.27|0
1652889960000|2022-05-18 16:06:00|1.68|0.28|1.68|0.28|1.68|0.28|1.68|0.28|0
1652889970000|2022-05-18 16:06:10|1.67|0.27|1.67|0.27|1.67|0.27|1.67|0.27|0
1652890000000|2022-05-18 16:06:40|1.68|0.28|1.67|0.27|1.68|0.28|1.67|0.27|0
1652890010000|2022-05-18 16:06:50|1.66|0.26|1.67|0.27|1.67|0.27|1.66|0.26|0
1652890020000|2022-05-18 16:07:00|1.66|0.26|1.65|0.25|1.66|0.26|1.65|0.25|0
1652890030000|2022-05-18 16:07:10|1.66|0.26|1.68|0.28|1.68|0.28|1.66|0.26|0
1652890040000|2022-05-18 16:07:20|1.67|0.27|1.67|0.27|1.67|0.27|1.67|0.27|0
1652890050000|2022-05-18 16:07:30|1.66|0.26|1.64|0.24|1.66|0.26|1.64|0.24|0
1652890060000|2022-05-18 16:07:40|1.65|0.25|1.66|0.26|1.66|0.26|1.65|0.25|0
1652890070000|2022-05-18 16:07:50|1.65|0.25|1.66|0.26|1.66|0.26|1.65|0.25|0
1652890080000|2022-05-18 16:08:00|1.65|0.25|1.64|0.24|1.65|0.25|1.64|0.24|0
1652890090000|2022-05-18 16:08:10|1.65|0.25|1.65|0.25|1.66|0.26|1.65|0.25|0
1652890100000|2022-05-18 16:08:20|1.64|0.24|1.64|0.24|1.64|0.24|1.64|0.24|0
1652890110000|2022-05-18 16:08:30|1.63|0.23|1.63|0.23|1.63|0.23|1.63|0.23|0
1652890120000|2022-05-18 16:08:40|1.64|0.24|1.63|0.23|1.64|0.24|1.63|0.23|0
1652890130000|2022-05-18 16:08:50|1.64|0.24|1.63|0.23|1.64|0.24|1.63|0.23|0
1652890140000|2022-05-18 16:09:00|1.64|0.24|1.63|0.23|1.64|0.24|1.63|0.23|0
1652890150000|2022-05-18 16:09:10|1.64|0.24|1.64|0.24|1.64|0.24|1.64|0.24|0
1652890170000|2022-05-18 16:09:30|1.65|0.25|1.64|0.24|1.65|0.25|1.64|0.24|0
1652890180000|2022-05-18 16:09:40|1.63|0.23|1.63|0.23|1.63|0.23|1.63|0.23|0
1652890190000|2022-05-18 16:09:50|1.64|0.24|1.65|0.25|1.65|0.25|1.64|0.24|0
1652890200000|2022-05-18 16:10:00|1.66|0.26|1.63|0.23|1.66|0.26|1.63|0.23|0
1652890210000|2022-05-18 16:10:10|1.62|0.22|1.62|0.22|1.62|0.22|1.61|0.21|0
1652890220000|2022-05-18 16:10:20|1.64|0.24|1.64|0.24|1.64|0.24|1.64|0.24|0
1652890230000|2022-05-18 16:10:30|1.65|0.25|1.65|0.25|1.65|0.25|1.65|0.25|0
1652890240000|2022-05-18 16:10:40|1.64|0.24|1.64|0.24|1.64|0.24|1.64|0.24|0
1652890250000|2022-05-18 16:10:50|1.63|0.23|1.64|0.24|1.64|0.24|1.63|0.23|0
1652890260000|2022-05-18 16:11:00|1.65|0.25|1.65|0.25|1.65|0.25|1.65|0.25|0
1652890270000|2022-05-18 16:11:10|1.66|0.26|1.65|0.25|1.66|0.26|1.65|0.25|0
1652890280000|2022-05-18 16:11:20|1.66|0.26|1.65|0.25|1.66|0.26|1.65|0.25|0
1652890290000|2022-05-18 16:11:30|1.64|0.24|1.66|0.26|1.66|0.26|1.64|0.24|0
1652890300000|2022-05-18 16:11:40|1.68|0.28|1.68|0.28|1.68|0.28|1.68|0.28|0
1652890310000|2022-05-18 16:11:50|1.66|0.26|1.67|0.27|1.67|0.27|1.66|0.26|0
1652890320000|2022-05-18 16:12:00|1.68|0.28|1.66|0.26|1.68|0.28|1.66|0.26|0
1652890330000|2022-05-18 16:12:10|1.67|0.27|1.65|0.25|1.67|0.27|1.65|0.25|0
1652890340000|2022-05-18 16:12:20|1.64|0.24|1.65|0.25|1.65|0.25|1.64|0.24|0
1652890350000|2022-05-18 16:12:30|1.64|0.24|1.66|0.26|1.66|0.26|1.64|0.24|0
1652890360000|2022-05-18 16:12:40|1.67|0.27|1.67|0.27|1.67|0.27|1.67|0.27|0
1652890370000|2022-05-18 16:12:50|1.66|0.26|1.66|0.26|1.66|0.26|1.66|0.26|0
1652890380000|2022-05-18 16:13:00|1.67|0.27|1.68|0.28|1.68|0.28|1.67|0.27|0
1652890390000|2022-05-18 16:13:10|1.66|0.26|1.67|0.27|1.67|0.27|1.66|0.26|0
1652890400000|2022-05-18 16:13:20|1.68|0.28|1.67|0.27|1.68|0.28|1.67|0.27|0
1652890410000|2022-05-18 16:13:30|1.68|0.28|1.68|0.28|1.68|0.28|1.68|0.28|0
1652890420000|2022-05-18 16:13:40|1.67|0.27|1.68|0.28|1.68|0.28|1.67|0.27|0
1652890430000|2022-05-18 16:13:50|1.67|0.27|1.67|0.27|1.67|0.27|1.67|0.27|0
1652890450000|2022-05-18 16:14:10|1.66|0.26|1.66|0.26|1.66|0.26|1.66|0.26|0
1652890460000|2022-05-18 16:14:20|1.67|0.27|1.68|0.28|1.68|0.28|1.67|0.27|0
1652890470000|2022-05-18 16:14:30|1.67|0.27|1.69|0.29|1.69|0.29|1.67|0.27|0
1652890480000|2022-05-18 16:14:40|1.7|0.3|1.7|0.3|1.71|0.31|1.7|0.3|0
1652890490000|2022-05-18 16:14:50|1.69|0.29|1.69|0.29|1.69|0.29|1.69|0.29|0
1652890500000|2022-05-18 16:15:00|1.7|0.3|1.7|0.3|1.7|0.3|1.68|0.28|0
1652890510000|2022-05-18 16:15:10|1.71|0.31|1.71|0.31|1.71|0.31|1.71|0.31|0
1652890520000|2022-05-18 16:15:20|1.72|0.32|1.71|0.31|1.72|0.32|1.71|0.31|0
1652890560000|2022-05-18 16:16:00|1.7|0.3|1.71|0.31|1.71|0.31|1.7|0.3|0
1652890570000|2022-05-18 16:16:10|1.7|0.3|1.71|0.31|1.71|0.31|1.7|0.3|0
1652890580000|2022-05-18 16:16:20|1.72|0.32|1.72|0.32|1.73|0.33|1.72|0.32|0
1652890590000|2022-05-18 16:16:30|1.73|0.33|1.73|0.33|1.73|0.33|1.73|0.33|0
1652890600000|2022-05-18 16:16:40|1.74|0.34|1.73|0.33|1.75|0.35|1.73|0.33|0
1652890610000|2022-05-18 16:16:50|1.75|0.35|1.73|0.33|1.75|0.35|1.73|0.33|0
1652890620000|2022-05-18 16:17:00|1.74|0.34|1.75|0.35|1.75|0.35|1.74|0.34|0
1652890630000|2022-05-18 16:17:10|1.74|0.34|1.74|0.34|1.74|0.34|1.74|0.34|0
1652890640000|2022-05-18 16:17:20|1.73|0.33|1.75|0.35|1.75|0.35|1.73|0.33|0
1652890650000|2022-05-18 16:17:30|1.76|0.36|1.75|0.35|1.76|0.36|1.74|0.34|0
1652890660000|2022-05-18 16:17:40|1.76|0.36|1.76|0.36|1.77|0.37|1.76|0.36|0
1652890680000|2022-05-18 16:18:00|1.75|0.35|1.74|0.34|1.75|0.35|1.74|0.34|0
1652890690000|2022-05-18 16:18:10|1.73|0.33|1.72|0.32|1.73|0.33|1.72|0.32|0
1652890700000|2022-05-18 16:18:20|1.71|0.31|1.72|0.32|1.72|0.32|1.71|0.31|0
1652890730000|2022-05-18 16:18:50|1.73|0.33|1.72|0.32|1.73|0.33|1.72|0.32|0
1652890740000|2022-05-18 16:19:00|1.71|0.31|1.7|0.3|1.71|0.31|1.7|0.3|0
1652890770000|2022-05-18 16:19:30|1.71|0.31|1.7|0.3|1.71|0.31|1.7|0.3|0
1652890800000|2022-05-18 16:20:00|1.71|0.31|1.72|0.32|1.72|0.32|1.71|0.31|0
1652890810000|2022-05-18 16:20:10|1.71|0.31|1.71|0.31|1.71|0.31|1.71|0.31|0
1652890820000|2022-05-18 16:20:20|1.7|0.3|1.71|0.31|1.71|0.31|1.7|0.3|0
1652890830000|2022-05-18 16:20:30|1.7|0.3|1.71|0.31|1.71|0.31|1.7|0.3|0
1652890840000|2022-05-18 16:20:40|1.7|0.3|1.7|0.3|1.71|0.31|1.7|0.3|0
1652890850000|2022-05-18 16:20:50|1.69|0.29|1.69|0.29|1.69|0.29|1.69|0.29|0
1652890860000|2022-05-18 16:21:00|1.68|0.28|1.68|0.28|1.68|0.28|1.68|0.28|0
1652890870000|2022-05-18 16:21:10|1.67|0.27|1.66|0.26|1.67|0.27|1.66|0.26|0
1652890880000|2022-05-18 16:21:20|1.67|0.27|1.67|0.27|1.67|0.27|1.67|0.27|0
1652890890000|2022-05-18 16:21:30|1.68|0.28|1.67|0.27|1.68|0.28|1.67|0.27|0
1652890900000|2022-05-18 16:21:40|1.66|0.26|1.65|0.25|1.66|0.26|1.65|0.25|0
1652890910000|2022-05-18 16:21:50|1.64|0.24|1.64|0.24|1.64|0.24|1.64|0.24|0
1652890930000|2022-05-18 16:22:10|1.65|0.25|1.65|0.25|1.66|0.26|1.65|0.25|0
1652890940000|2022-05-18 16:22:20|1.66|0.26|1.65|0.25|1.66|0.26|1.65|0.25|0
1652890950000|2022-05-18 16:22:30|1.64|0.24|1.64|0.24|1.64|0.24|1.64|0.24|0
1652890970000|2022-05-18 16:22:50|1.63|0.23|1.63|0.23|1.63|0.23|1.63|0.23|0
1652890990000|2022-05-18 16:23:10|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1652891000000|2022-05-18 16:23:20|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1652891010000|2022-05-18 16:23:30|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1652891020000|2022-05-18 16:23:40|1.57|0.17|1.57|0.17|1.58|0.18|1.57|0.17|0
1652891030000|2022-05-18 16:23:50|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1652891040000|2022-05-18 16:24:00|1.59|0.19|1.6|0.2|1.6|0.2|1.59|0.19|0
1652891050000|2022-05-18 16:24:10|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1652891060000|2022-05-18 16:24:20|1.6|0.2|1.61|0.21|1.61|0.21|1.6|0.2|0
1652891070000|2022-05-18 16:24:30|1.6|0.2|1.58|0.18|1.6|0.2|1.58|0.18|0
1652891080000|2022-05-18 16:24:40|1.59|0.19|1.59|0.19|1.59|0.19|1.58|0.18|0
1652891090000|2022-05-18 16:24:50|1.58|0.18|1.57|0.17|1.58|0.18|1.57|0.17|0
1652891100000|2022-05-18 16:25:00|1.58|0.18|1.59|0.19|1.59|0.19|1.58|0.18|0
1652891110000|2022-05-18 16:25:10|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1652891120000|2022-05-18 16:25:20|1.61|0.21|1.6|0.2|1.62|0.22|1.6|0.2|0
1652891130000|2022-05-18 16:25:30|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1652891140000|2022-05-18 16:25:40|1.6|0.2|1.59|0.19|1.6|0.2|1.59|0.19|0
1652891150000|2022-05-18 16:25:50|1.6|0.2|1.59|0.19|1.6|0.2|1.59|0.19|0
1652891160000|2022-05-18 16:26:00|1.6|0.2|1.58|0.18|1.6|0.2|1.58|0.18|0
1652891170000|2022-05-18 16:26:10|1.59|0.19|1.6|0.2|1.6|0.2|1.59|0.19|0
1652891180000|2022-05-18 16:26:20|1.59|0.19|1.59|0.19|1.59|0.19|1.58|0.18|0
1652891190000|2022-05-18 16:26:30|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1652891200000|2022-05-18 16:26:40|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1652891220000|2022-05-18 16:27:00|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1652891240000|2022-05-18 16:27:20|1.61|0.21|1.6|0.2|1.61|0.21|1.6|0.2|0
1652891250000|2022-05-18 16:27:30|1.59|0.19|1.6|0.2|1.6|0.2|1.59|0.19|0
1652891260000|2022-05-18 16:27:40|1.59|0.19|1.6|0.2|1.6|0.2|1.59|0.19|0
1652891270000|2022-05-18 16:27:50|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1652891280000|2022-05-18 16:28:00|1.6|0.2|1.59|0.19|1.6|0.2|1.59|0.19|0
1652891290000|2022-05-18 16:28:10|1.6|0.2|1.61|0.21|1.61|0.21|1.6|0.2|0
1652891300000|2022-05-18 16:28:20|1.6|0.2|1.61|0.21|1.61|0.21|1.6|0.2|0
1652891310000|2022-05-18 16:28:30|1.62|0.22|1.63|0.23|1.64|0.24|1.62|0.22|0
1652891320000|2022-05-18 16:28:40|1.64|0.24|1.62|0.22|1.64|0.24|1.62|0.22|0
1652891330000|2022-05-18 16:28:50|1.63|0.23|1.64|0.24|1.64|0.24|1.63|0.23|0
1652891340000|2022-05-18 16:29:00|1.63|0.23|1.62|0.22|1.63|0.23|1.62|0.22|0
1652891350000|2022-05-18 16:29:10|1.63|0.23|1.63|0.23|1.63|0.23|1.63|0.23|0
1652891360000|2022-05-18 16:29:20|1.62|0.22|1.61|0.21|1.62|0.22|1.61|0.21|0
1652891370000|2022-05-18 16:29:30|1.62|0.22|1.62|0.22|1.62|0.22|1.62|0.22|0
1652891390000|2022-05-18 16:29:50|1.63|0.23|1.62|0.22|1.63|0.23|1.62|0.22|0
1652891400000|2022-05-18 16:30:00|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1652891410000|2022-05-18 16:30:10|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1652891420000|2022-05-18 16:30:20|1.61|0.21|1.6|0.2|1.61|0.21|1.6|0.2|0
1652891430000|2022-05-18 16:30:30|1.61|0.21|1.59|0.19|1.61|0.21|1.59|0.19|0
1652891460000|2022-05-18 16:31:00|1.58|0.18|1.59|0.19|1.59|0.19|1.58|0.18|0
1652891470000|2022-05-18 16:31:10|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1652891500000|2022-05-18 16:31:40|1.61|0.21|1.62|0.22|1.62|0.22|1.61|0.21|0
1652891510000|2022-05-18 16:31:50|1.63|0.23|1.64|0.24|1.64|0.24|1.63|0.23|0
1652891520000|2022-05-18 16:32:00|1.63|0.23|1.63|0.23|1.63|0.23|1.63|0.23|0
1652891530000|2022-05-18 16:32:10|1.64|0.24|1.64|0.24|1.64|0.24|1.64|0.24|0
1652891540000|2022-05-18 16:32:20|1.63|0.23|1.63|0.23|1.63|0.23|1.63|0.23|0
1652891550000|2022-05-18 16:32:30|1.64|0.24|1.64|0.24|1.64|0.24|1.63|0.23|0
1652891560000|2022-05-18 16:32:40|1.63|0.23|1.64|0.24|1.64|0.24|1.63|0.23|0
1652891570000|2022-05-18 16:32:50|1.65|0.25|1.64|0.24|1.65|0.25|1.64|0.24|0
1652891580000|2022-05-18 16:33:00|1.63|0.23|1.64|0.24|1.64|0.24|1.63|0.23|0
1652891590000|2022-05-18 16:33:10|1.63|0.23|1.64|0.24|1.64|0.24|1.63|0.23|0
1652891600000|2022-05-18 16:33:20|1.65|0.25|1.64|0.24|1.65|0.25|1.64|0.24|0
1652891620000|2022-05-18 16:33:40|1.65|0.25|1.64|0.24|1.65|0.25|1.64|0.24|0
1652891630000|2022-05-18 16:33:50|1.63|0.23|1.63|0.23|1.63|0.23|1.63|0.23|0
1652891640000|2022-05-18 16:34:00|1.64|0.24|1.63|0.23|1.64|0.24|1.63|0.23|0
1652891650000|2022-05-18 16:34:10|1.64|0.24|1.65|0.25|1.65|0.25|1.64|0.24|0
1652891660000|2022-05-18 16:34:20|1.66|0.26|1.66|0.26|1.66|0.26|1.66|0.26|0
1652891680000|2022-05-18 16:34:40|1.67|0.27|1.67|0.27|1.67|0.27|1.66|0.26|0
1652891690000|2022-05-18 16:34:50|1.66|0.26|1.67|0.27|1.67|0.27|1.66|0.26|0
1652891700000|2022-05-18 16:35:00|1.68|0.28|1.68|0.28|1.68|0.28|1.68|0.28|0
1652891710000|2022-05-18 16:35:10|1.69|0.29|1.68|0.28|1.69|0.29|1.68|0.28|0
1652891720000|2022-05-18 16:35:20|1.67|0.27|1.67|0.27|1.67|0.27|1.67|0.27|0
1652891740000|2022-05-18 16:35:40|1.66|0.26|1.66|0.26|1.67|0.27|1.66|0.26|0
1652891750000|2022-05-18 16:35:50|1.68|0.28|1.69|0.29|1.69|0.29|1.68|0.28|0
1652891760000|2022-05-18 16:36:00|1.68|0.28|1.7|0.3|1.7|0.3|1.68|0.28|0
1652891770000|2022-05-18 16:36:10|1.69|0.29|1.7|0.3|1.7|0.3|1.69|0.29|0
1652891780000|2022-05-18 16:36:20|1.69|0.29|1.69|0.29|1.69|0.29|1.69|0.29|0
1652891800000|2022-05-18 16:36:40|1.7|0.3|1.7|0.3|1.7|0.3|1.7|0.3|0
1652891810000|2022-05-18 16:36:50|1.71|0.31|1.72|0.32|1.72|0.32|1.71|0.31|0
1652891820000|2022-05-18 16:37:00|1.71|0.31|1.72|0.32|1.72|0.32|1.71|0.31|0
1652891830000|2022-05-18 16:37:10|1.71|0.31|1.71|0.31|1.72|0.32|1.71|0.31|0
1652891840000|2022-05-18 16:37:20|1.7|0.3|1.7|0.3|1.7|0.3|1.69|0.29|0
1652891850000|2022-05-18 16:37:30|1.69|0.29|1.69|0.29|1.69|0.29|1.69|0.29|0
1652891860000|2022-05-18 16:37:40|1.68|0.28|1.68|0.28|1.68|0.28|1.68|0.28|0
1652891870000|2022-05-18 16:37:50|1.69|0.29|1.68|0.28|1.69|0.29|1.68|0.28|0
1652891880000|2022-05-18 16:38:00|1.67|0.27|1.67|0.27|1.67|0.27|1.67|0.27|0
1652891890000|2022-05-18 16:38:10|1.66|0.26|1.65|0.25|1.66|0.26|1.65|0.25|0
1652891900000|2022-05-18 16:38:20|1.64|0.24|1.65|0.25|1.65|0.25|1.64|0.24|0
1652891910000|2022-05-18 16:38:30|1.64|0.24|1.64|0.24|1.64|0.24|1.64|0.24|0
1652891920000|2022-05-18 16:38:40|1.65|0.25|1.65|0.25|1.65|0.25|1.65|0.25|0
1652891930000|2022-05-18 16:38:50|1.64|0.24|1.65|0.25|1.65|0.25|1.64|0.24|0
1652891940000|2022-05-18 16:39:00|1.66|0.26|1.66|0.26|1.66|0.26|1.66|0.26|0
1652891950000|2022-05-18 16:39:10|1.65|0.25|1.66|0.26|1.66|0.26|1.65|0.25|0
1652891960000|2022-05-18 16:39:20|1.65|0.25|1.66|0.26|1.66|0.26|1.65|0.25|0
1652891970000|2022-05-18 16:39:30|1.67|0.27|1.67|0.27|1.67|0.27|1.67|0.27|0
1652891980000|2022-05-18 16:39:40|1.68|0.28|1.69|0.29|1.69|0.29|1.68|0.28|0
1652891990000|2022-05-18 16:39:50|1.7|0.3|1.7|0.3|1.7|0.3|1.7|0.3|0
1652892000000|2022-05-18 16:40:00|1.68|0.28|1.68|0.28|1.68|0.28|1.68|0.28|0
1652892010000|2022-05-18 16:40:10|1.67|0.27|1.67|0.27|1.67|0.27|1.67|0.27|0
1652892020000|2022-05-18 16:40:20|1.68|0.28|1.67|0.27|1.68|0.28|1.67|0.27|0
1652892030000|2022-05-18 16:40:30|1.68|0.28|1.67|0.27|1.68|0.28|1.67|0.27|0
1652892040000|2022-05-18 16:40:40|1.68|0.28|1.68|0.28|1.69|0.29|1.68|0.28|0
1652892050000|2022-05-18 16:40:50|1.69|0.29|1.68|0.28|1.69|0.29|1.68|0.28|0
1652892060000|2022-05-18 16:41:00|1.67|0.27|1.67|0.27|1.67|0.27|1.67|0.27|0
1652892070000|2022-05-18 16:41:10|1.66|0.26|1.68|0.28|1.68|0.28|1.66|0.26|0
1652892080000|2022-05-18 16:41:20|1.67|0.27|1.67|0.27|1.67|0.27|1.66|0.26|0
1652892090000|2022-05-18 16:41:30|1.66|0.26|1.66|0.26|1.66|0.26|1.66|0.26|0
1652892110000|2022-05-18 16:41:50|1.67|0.27|1.66|0.26|1.67|0.27|1.66|0.26|0
1652892120000|2022-05-18 16:42:00|1.65|0.25|1.66|0.26|1.66|0.26|1.65|0.25|0
1652892130000|2022-05-18 16:42:10|1.65|0.25|1.65|0.25|1.65|0.25|1.65|0.25|0
1652892140000|2022-05-18 16:42:20|1.64|0.24|1.64|0.24|1.64|0.24|1.64|0.24|0
1652892150000|2022-05-18 16:42:30|1.63|0.23|1.64|0.24|1.64|0.24|1.63|0.23|0
1652892160000|2022-05-18 16:42:40|1.63|0.23|1.66|0.26|1.66|0.26|1.63|0.23|0
1652892170000|2022-05-18 16:42:50|1.65|0.25|1.66|0.26|1.66|0.26|1.65|0.25|0
1652892180000|2022-05-18 16:43:00|1.65|0.25|1.66|0.26|1.66|0.26|1.65|0.25|0
1652892190000|2022-05-18 16:43:10|1.67|0.27|1.68|0.28|1.68|0.28|1.67|0.27|0
1652892210000|2022-05-18 16:43:30|1.67|0.27|1.67|0.27|1.67|0.27|1.67|0.27|0
1652892220000|2022-05-18 16:43:40|1.66|0.26|1.66|0.26|1.66|0.26|1.66|0.26|0
1652892230000|2022-05-18 16:43:50|1.67|0.27|1.66|0.26|1.67|0.27|1.66|0.26|0
1652892240000|2022-05-18 16:44:00|1.65|0.25|1.65|0.25|1.65|0.25|1.65|0.25|0
1652892250000|2022-05-18 16:44:10|1.64|0.24|1.64|0.24|1.64|0.24|1.64|0.24|0
1652892270000|2022-05-18 16:44:30|1.65|0.25|1.64|0.24|1.65|0.25|1.64|0.24|0
1652892280000|2022-05-18 16:44:40|1.63|0.23|1.63|0.23|1.63|0.23|1.63|0.23|0
1652892290000|2022-05-18 16:44:50|1.62|0.22|1.64|0.24|1.64|0.24|1.62|0.22|0
1652892300000|2022-05-18 16:45:00|1.63|0.23|1.63|0.23|1.63|0.23|1.63|0.23|0
1652892310000|2022-05-18 16:45:10|1.64|0.24|1.63|0.23|1.64|0.24|1.63|0.23|0
1652892320000|2022-05-18 16:45:20|1.62|0.22|1.62|0.22|1.62|0.22|1.62|0.22|0
1652892330000|2022-05-18 16:45:30|1.63|0.23|1.62|0.22|1.63|0.23|1.62|0.22|0
1652892340000|2022-05-18 16:45:40|1.61|0.21|1.62|0.22|1.62|0.22|1.61|0.21|0
1652892350000|2022-05-18 16:45:50|1.63|0.23|1.64|0.24|1.64|0.24|1.63|0.23|0
1652892360000|2022-05-18 16:46:00|1.65|0.25|1.65|0.25|1.65|0.25|1.65|0.25|0
1652892370000|2022-05-18 16:46:10|1.66|0.26|1.66|0.26|1.66|0.26|1.66|0.26|0
1652892390000|2022-05-18 16:46:30|1.67|0.27|1.67|0.27|1.67|0.27|1.66|0.26|0
1652892400000|2022-05-18 16:46:40|1.68|0.28|1.69|0.29|1.69|0.29|1.68|0.28|0
1652892410000|2022-05-18 16:46:50|1.7|0.3|1.7|0.3|1.7|0.3|1.7|0.3|0
1652892420000|2022-05-18 16:47:00|1.71|0.31|1.7|0.3|1.71|0.31|1.7|0.3|0
1652892430000|2022-05-18 16:47:10|1.68|0.28|1.68|0.28|1.68|0.28|1.68|0.28|0
1652892440000|2022-05-18 16:47:20|1.69|0.29|1.7|0.3|1.7|0.3|1.69|0.29|0
1652892450000|2022-05-18 16:47:30|1.71|0.31|1.71|0.31|1.71|0.31|1.71|0.31|0
1652892460000|2022-05-18 16:47:40|1.72|0.32|1.72|0.32|1.72|0.32|1.72|0.32|0
1652892470000|2022-05-18 16:47:50|1.71|0.31|1.73|0.33|1.73|0.33|1.71|0.31|0
1652892480000|2022-05-18 16:48:00|1.72|0.32|1.71|0.31|1.72|0.32|1.71|0.31|0
1652892490000|2022-05-18 16:48:10|1.7|0.3|1.7|0.3|1.7|0.3|1.7|0.3|0
1652892500000|2022-05-18 16:48:20|1.69|0.29|1.69|0.29|1.69|0.29|1.69|0.29|0
1652892510000|2022-05-18 16:48:30|1.7|0.3|1.69|0.29|1.7|0.3|1.69|0.29|0
1652892520000|2022-05-18 16:48:40|1.7|0.3|1.69|0.29|1.7|0.3|1.69|0.29|0
1652892530000|2022-05-18 16:48:50|1.7|0.3|1.69|0.29|1.7|0.3|1.69|0.29|0
1652892540000|2022-05-18 16:49:00|1.7|0.3|1.7|0.3|1.7|0.3|1.7|0.3|0
1652892550000|2022-05-18 16:49:10|1.71|0.31|1.72|0.32|1.72|0.32|1.71|0.31|0
1652892570000|2022-05-18 16:49:30|1.73|0.33|1.73|0.33|1.73|0.33|1.73|0.33|0
1652892590000|2022-05-18 16:49:50|1.74|0.34|1.74|0.34|1.74|0.34|1.74|0.34|0
1652892600000|2022-05-18 16:50:00|1.75|0.35|1.75|0.35|1.75|0.35|1.74|0.34|0
1652892610000|2022-05-18 16:50:10|1.74|0.34|1.73|0.33|1.74|0.34|1.73|0.33|0
1652892620000|2022-05-18 16:50:20|1.74|0.34|1.75|0.35|1.75|0.35|1.74|0.34|0
1652892630000|2022-05-18 16:50:30|1.76|0.36|1.76|0.36|1.76|0.36|1.76|0.36|0
1652892640000|2022-05-18 16:50:40|1.75|0.35|1.75|0.35|1.76|0.36|1.75|0.35|0
1652892650000|2022-05-18 16:50:50|1.76|0.36|1.75|0.35|1.76|0.36|1.75|0.35|0
1652892660000|2022-05-18 16:51:00|1.76|0.36|1.74|0.34|1.76|0.36|1.74|0.34|0
1652892670000|2022-05-18 16:51:10|1.76|0.36|1.76|0.36|1.77|0.37|1.76|0.36|0
1652892680000|2022-05-18 16:51:20|1.75|0.35|1.76|0.36|1.76|0.36|1.75|0.35|0
1652892700000|2022-05-18 16:51:40|1.77|0.37|1.78|0.38|1.78|0.38|1.77|0.37|0
1652892710000|2022-05-18 16:51:50|1.76|0.36|1.76|0.36|1.76|0.36|1.76|0.36|0
1652892720000|2022-05-18 16:52:00|1.77|0.37|1.78|0.38|1.78|0.38|1.77|0.37|0
1652892730000|2022-05-18 16:52:10|1.77|0.37|1.78|0.38|1.78|0.38|1.77|0.37|0
1652892740000|2022-05-18 16:52:20|1.76|0.36|1.77|0.37|1.78|0.38|1.76|0.36|0
1652892750000|2022-05-18 16:52:30|1.78|0.38|1.78|0.38|1.78|0.38|1.78|0.38|0
1652892760000|2022-05-18 16:52:40|1.79|0.39|1.79|0.39|1.79|0.39|1.79|0.39|0
1652892780000|2022-05-18 16:53:00|1.78|0.38|1.79|0.39|1.79|0.39|1.78|0.38|0
1652892790000|2022-05-18 16:53:10|1.8|0.4|1.78|0.38|1.8|0.4|1.78|0.38|0
1652892800000|2022-05-18 16:53:20|1.77|0.37|1.77|0.37|1.77|0.37|1.77|0.37|0
1652892810000|2022-05-18 16:53:30|1.78|0.38|1.77|0.37|1.78|0.38|1.77|0.37|0
1652892820000|2022-05-18 16:53:40|1.78|0.38|1.77|0.37|1.78|0.38|1.77|0.37|0
1652892840000|2022-05-18 16:54:00|1.76|0.36|1.76|0.36|1.77|0.37|1.76|0.36|0
1652892850000|2022-05-18 16:54:10|1.77|0.37|1.76|0.36|1.77|0.37|1.76|0.36|0
1652892870000|2022-05-18 16:54:30|1.77|0.37|1.77|0.37|1.77|0.37|1.77|0.37|0
1652892880000|2022-05-18 16:54:40|1.76|0.36|1.76|0.36|1.77|0.37|1.76|0.36|0
1652892890000|2022-05-18 16:54:50|1.77|0.37|1.78|0.38|1.78|0.38|1.77|0.37|0
1652892900000|2022-05-18 16:55:00|1.79|0.39|1.78|0.38|1.79|0.39|1.78|0.38|0
1652892910000|2022-05-18 16:55:10|1.79|0.39|1.78|0.38|1.79|0.39|1.78|0.38|0
1652892930000|2022-05-18 16:55:30|1.79|0.39|1.78|0.38|1.79|0.39|1.78|0.38|0
1652892940000|2022-05-18 16:55:40|1.79|0.39|1.78|0.38|1.79|0.39|1.78|0.38|0
1652892950000|2022-05-18 16:55:50|1.79|0.39|1.78|0.38|1.79|0.39|1.78|0.38|0
1652892960000|2022-05-18 16:56:00|1.77|0.37|1.76|0.36|1.77|0.37|1.75|0.35|0
1652892970000|2022-05-18 16:56:10|1.75|0.35|1.74|0.34|1.75|0.35|1.74|0.34|0
1652892980000|2022-05-18 16:56:20|1.75|0.35|1.74|0.34|1.75|0.35|1.74|0.34|0
1652892990000|2022-05-18 16:56:30|1.75|0.35|1.75|0.35|1.75|0.35|1.75|0.35|0
1652893000000|2022-05-18 16:56:40|1.74|0.34|1.74|0.34|1.74|0.34|1.74|0.34|0
1652893010000|2022-05-18 16:56:50|1.75|0.35|1.74|0.34|1.75|0.35|1.74|0.34|0
1652893020000|2022-05-18 16:57:00|1.75|0.35|1.75|0.35|1.75|0.35|1.75|0.35|0
1652893030000|2022-05-18 16:57:10|1.74|0.34|1.75|0.35|1.75|0.35|1.74|0.34|0
1652893040000|2022-05-18 16:57:20|1.74|0.34|1.75|0.35|1.75|0.35|1.74|0.34|0
1652893050000|2022-05-18 16:57:30|1.74|0.34|1.75|0.35|1.75|0.35|1.74|0.34|0
1652893060000|2022-05-18 16:57:40|1.76|0.36|1.76|0.36|1.76|0.36|1.75|0.35|0
1652893070000|2022-05-18 16:57:50|1.75|0.35|1.76|0.36|1.76|0.36|1.75|0.35|0
1652893080000|2022-05-18 16:58:00|1.77|0.37|1.77|0.37|1.77|0.37|1.77|0.37|0
1652893090000|2022-05-18 16:58:10|1.78|0.38|1.78|0.38|1.78|0.38|1.78|0.38|0
1652893100000|2022-05-18 16:58:20|1.79|0.39|1.79|0.39|1.79|0.39|1.79|0.39|0
1652893110000|2022-05-18 16:58:30|1.8|0.4|1.8|0.4|1.8|0.4|1.8|0.4|0
1652893120000|2022-05-18 16:58:40|1.81|0.41|1.81|0.41|1.81|0.41|1.81|0.41|0
1652893130000|2022-05-18 16:58:50|1.8|0.4|1.8|0.4|1.81|0.41|1.8|0.4|0
1652893140000|2022-05-18 16:59:00|1.79|0.39|1.79|0.39|1.79|0.39|1.79|0.39|0
1652893160000|2022-05-18 16:59:20|1.8|0.4|1.8|0.4|1.8|0.4|1.8|0.4|0
1652893170000|2022-05-18 16:59:30|1.81|0.41|1.81|0.41|1.81|0.41|1.81|0.41|0
1652893180000|2022-05-18 16:59:40|1.8|0.4|1.81|0.41|1.81|0.41|1.8|0.4|0
1652893190000|2022-05-18 16:59:50|1.8|0.4|1.8|0.4|1.8|0.4|1.8|0.4|0
1652893210000|2022-05-18 17:00:10|1.79|0.39|1.77|0.37|1.79|0.39|1.77|0.37|0
1652893220000|2022-05-18 17:00:20|1.76|0.36|1.76|0.36|1.76|0.36|1.76|0.36|0
1652893230000|2022-05-18 17:00:30|1.75|0.35|1.75|0.35|1.75|0.35|1.75|0.35|0
1652893240000|2022-05-18 17:00:40|1.76|0.36|1.75|0.35|1.76|0.36|1.75|0.35|0
1652893250000|2022-05-18 17:00:50|1.74|0.34|1.73|0.33|1.74|0.34|1.73|0.33|0
1652893260000|2022-05-18 17:01:00|1.74|0.34|1.74|0.34|1.74|0.34|1.74|0.34|0
1652893270000|2022-05-18 17:01:10|1.73|0.33|1.72|0.32|1.73|0.33|1.71|0.31|0
1652893280000|2022-05-18 17:01:20|1.71|0.31|1.71|0.31|1.71|0.31|1.71|0.31|0
1652893290000|2022-05-18 17:01:30|1.72|0.32|1.72|0.32|1.72|0.32|1.72|0.32|0
1652893300000|2022-05-18 17:01:40|1.71|0.31|1.71|0.31|1.71|0.31|1.71|0.31|0
1652893320000|2022-05-18 17:02:00|1.7|0.3|1.71|0.31|1.72|0.32|1.7|0.3|0
1652893330000|2022-05-18 17:02:10|1.72|0.32|1.7|0.3|1.72|0.32|1.7|0.3|0
1652893340000|2022-05-18 17:02:20|1.71|0.31|1.71|0.31|1.71|0.31|1.71|0.31|0
1652893350000|2022-05-18 17:02:30|1.7|0.3|1.7|0.3|1.7|0.3|1.7|0.3|0
1652893360000|2022-05-18 17:02:40|1.71|0.31|1.71|0.31|1.71|0.31|1.71|0.31|0
1652893370000|2022-05-18 17:02:50|1.72|0.32|1.71|0.31|1.72|0.32|1.71|0.31|0
1652893380000|2022-05-18 17:03:00|1.7|0.3|1.7|0.3|1.7|0.3|1.7|0.3|0
1652893390000|2022-05-18 17:03:10|1.71|0.31|1.7|0.3|1.71|0.31|1.7|0.3|0
1652893400000|2022-05-18 17:03:20|1.69|0.29|1.7|0.3|1.7|0.3|1.69|0.29|0
1652893410000|2022-05-18 17:03:30|1.69|0.29|1.7|0.3|1.7|0.3|1.69|0.29|0
1652893420000|2022-05-18 17:03:40|1.69|0.29|1.69|0.29|1.7|0.3|1.69|0.29|0
1652893440000|2022-05-18 17:04:00|1.68|0.28|1.69|0.29|1.69|0.29|1.68|0.28|0
1652893450000|2022-05-18 17:04:10|1.68|0.28|1.69|0.29|1.69|0.29|1.68|0.28|0
1652893460000|2022-05-18 17:04:20|1.68|0.28|1.69|0.29|1.69|0.29|1.68|0.28|0
1652893480000|2022-05-18 17:04:40|1.68|0.28|1.69|0.29|1.69|0.29|1.68|0.28|0
1652893490000|2022-05-18 17:04:50|1.68|0.28|1.68|0.28|1.68|0.28|1.68|0.28|0
1652893500000|2022-05-18 17:05:00|1.66|0.26|1.65|0.25|1.66|0.26|1.65|0.25|0
1652893530000|2022-05-18 17:05:30|1.64|0.24|1.64|0.24|1.64|0.24|1.63|0.23|0
1652893540000|2022-05-18 17:05:40|1.63|0.23|1.63|0.23|1.63|0.23|1.63|0.23|0
1652893550000|2022-05-18 17:05:50|1.62|0.22|1.63|0.23|1.63|0.23|1.62|0.22|0
1652893560000|2022-05-18 17:06:00|1.64|0.24|1.65|0.25|1.65|0.25|1.64|0.24|0
1652893570000|2022-05-18 17:06:10|1.64|0.24|1.63|0.23|1.64|0.24|1.63|0.23|0
1652893580000|2022-05-18 17:06:20|1.62|0.22|1.61|0.21|1.62|0.22|1.61|0.21|0
1652893600000|2022-05-18 17:06:40|1.62|0.22|1.61|0.21|1.62|0.22|1.61|0.21|0
1652893610000|2022-05-18 17:06:50|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1652893620000|2022-05-18 17:07:00|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1652893630000|2022-05-18 17:07:10|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1652893640000|2022-05-18 17:07:20|1.59|0.19|1.57|0.17|1.59|0.19|1.57|0.17|0
1652893650000|2022-05-18 17:07:30|1.59|0.19|1.57|0.17|1.59|0.19|1.57|0.17|0
1652893660000|2022-05-18 17:07:40|1.58|0.18|1.57|0.17|1.58|0.18|1.57|0.17|0
1652893670000|2022-05-18 17:07:50|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1652893680000|2022-05-18 17:08:00|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1652893690000|2022-05-18 17:08:10|1.58|0.18|1.58|0.18|1.58|0.18|1.57|0.17|0
1652893700000|2022-05-18 17:08:20|1.57|0.17|1.57|0.17|1.58|0.18|1.57|0.17|0
1652893710000|2022-05-18 17:08:30|1.58|0.18|1.57|0.17|1.58|0.18|1.57|0.17|0
1652893730000|2022-05-18 17:08:50|1.56|0.16|1.57|0.17|1.57|0.17|1.56|0.16|0
1652893740000|2022-05-18 17:09:00|1.56|0.16|1.54|0.14|1.56|0.16|1.54|0.14|0
1652893760000|2022-05-18 17:09:20|1.55|0.15|1.54|0.14|1.55|0.15|1.54|0.14|0
1652893770000|2022-05-18 17:09:30|1.53|0.13|1.53|0.13|1.53|0.13|1.53|0.13|0
1652893790000|2022-05-18 17:09:50|1.52|0.12|1.53|0.13|1.53|0.13|1.52|0.12|0
1652893800000|2022-05-18 17:10:00|1.54|0.14|1.53|0.13|1.54|0.14|1.53|0.13|0
1652893830000|2022-05-18 17:10:30|1.54|0.14|1.55|0.15|1.55|0.15|1.54|0.14|0
1652893840000|2022-05-18 17:10:40|1.54|0.14|1.54|0.14|1.54|0.14|1.54|0.14|0
1652893850000|2022-05-18 17:10:50|1.53|0.13|1.53|0.13|1.53|0.13|1.53|0.13|0
1652893860000|2022-05-18 17:11:00|1.52|0.12|1.52|0.12|1.52|0.12|1.52|0.12|0
1652893880000|2022-05-18 17:11:20|1.51|0.11|1.51|0.11|1.51|0.11|1.51|0.11|0
1652893890000|2022-05-18 17:11:30|1.52|0.12|1.51|0.11|1.52|0.12|1.51|0.11|0
1652893940000|2022-05-18 17:12:20|1.52|0.12|1.5|0.1|1.52|0.12|1.5|0.1|0
1652893950000|2022-05-18 17:12:30|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1652893960000|2022-05-18 17:12:40|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1652893970000|2022-05-18 17:12:50|1.49|0.09|1.48|0.08|1.49|0.09|1.48|0.08|0
1652893980000|2022-05-18 17:13:00|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1652893990000|2022-05-18 17:13:10|1.48|0.08|1.49|0.09|1.49|0.09|1.48|0.08|0
1652894000000|2022-05-18 17:13:20|1.48|0.08|1.49|0.09|1.49|0.09|1.48|0.08|0
1652894010000|2022-05-18 17:13:30|1.48|0.08|1.49|0.09|1.49|0.09|1.48|0.08|0
1652894020000|2022-05-18 17:13:40|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1652894050000|2022-05-18 17:14:10|1.49|0.09|1.5|0.1|1.5|0.1|1.49|0.09|0
1652894070000|2022-05-18 17:14:30|1.51|0.11|1.5|0.1|1.51|0.11|1.5|0.1|0
1652894090000|2022-05-18 17:14:50|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1652894100000|2022-05-18 17:15:00|1.48|0.08|1.49|0.09|1.49|0.09|1.48|0.08|0
1652894110000|2022-05-18 17:15:10|1.48|0.08|1.47|0.07|1.48|0.08|1.47|0.07|0
1652894120000|2022-05-18 17:15:20|1.48|0.08|1.49|0.09|1.49|0.09|1.48|0.08|0
1652894130000|2022-05-18 17:15:30|1.48|0.08|1.49|0.09|1.49|0.09|1.48|0.08|0
1652894140000|2022-05-18 17:15:40|1.48|0.08|1.48|0.08|1.49|0.09|1.48|0.08|0
1652894150000|2022-05-18 17:15:50|1.49|0.09|1.49|0.09|1.5|0.1|1.49|0.09|0
1652894170000|2022-05-18 17:16:10|1.5|0.1|1.49|0.09|1.5|0.1|1.49|0.09|0
1652894180000|2022-05-18 17:16:20|1.5|0.1|1.49|0.09|1.5|0.1|1.49|0.09|0
1652894190000|2022-05-18 17:16:30|1.48|0.08|1.48|0.08|1.48|0.08|1.47|0.07|0
1652894210000|2022-05-18 17:16:50|1.47|0.07|1.48|0.08|1.48|0.08|1.47|0.07|0
1652894220000|2022-05-18 17:17:00|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1652894230000|2022-05-18 17:17:10|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1652894250000|2022-05-18 17:17:30|1.45|0.05|1.46|0.06|1.46|0.06|1.45|0.05|0
1652894280000|2022-05-18 17:18:00|1.47|0.07|1.47|0.07|1.47|0.07|1.46|0.06|0
1652894290000|2022-05-18 17:18:10|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1652894310000|2022-05-18 17:18:30|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1652894320000|2022-05-18 17:18:40|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1652894330000|2022-05-18 17:18:50|1.47|0.07|1.46|0.06|1.47|0.07|1.46|0.06|0
1652894350000|2022-05-18 17:19:10|1.45|0.05|1.44|0.04|1.45|0.05|1.44|0.04|0
1652894360000|2022-05-18 17:19:20|1.41|0.01|1.57|0.17|1.58|0.18|1.41|0.01|0
1652894370000|2022-05-18 17:19:30|1.58|0.18|1.59|0.19|1.59|0.19|1.58|0.18|0
1652894390000|2022-05-18 17:19:50|1.58|0.18|1.57|0.17|1.58|0.18|1.57|0.17|0
1652894400000|2022-05-18 17:20:00|1.59|0.19|1.59|0.19|1.59|0.19|1.58|0.18|0
1652894430000|2022-05-18 17:20:30|1.6|0.2|1.62|0.22|1.62|0.22|1.6|0.2|0
1652894440000|2022-05-18 17:20:40|1.61|0.21|1.6|0.2|1.61|0.21|1.6|0.2|0
1652894450000|2022-05-18 17:20:50|1.61|0.21|1.59|0.19|1.61|0.21|1.59|0.19|0
1652894460000|2022-05-18 17:21:00|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1652894470000|2022-05-18 17:21:10|1.59|0.19|1.6|0.2|1.6|0.2|1.59|0.19|0
1652894480000|2022-05-18 17:21:20|1.61|0.21|1.63|0.23|1.63|0.23|1.61|0.21|0
1652894490000|2022-05-18 17:21:30|1.64|0.24|1.63|0.23|1.64|0.24|1.63|0.23|0
1652894500000|2022-05-18 17:21:40|1.64|0.24|1.64|0.24|1.64|0.24|1.63|0.23|0
1652894510000|2022-05-18 17:21:50|1.65|0.25|1.63|0.23|1.65|0.25|1.63|0.23|0
1652894520000|2022-05-18 17:22:00|1.62|0.22|1.63|0.23|1.63|0.23|1.62|0.22|0
1652894540000|2022-05-18 17:22:20|1.62|0.22|1.64|0.24|1.64|0.24|1.62|0.22|0
1652894550000|2022-05-18 17:22:30|1.63|0.23|1.64|0.24|1.64|0.24|1.63|0.23|0
1652894570000|2022-05-18 17:22:50|1.65|0.25|1.64|0.24|1.65|0.25|1.64|0.24|0
1652894580000|2022-05-18 17:23:00|1.63|0.23|1.63|0.23|1.64|0.24|1.63|0.23|0
1652894600000|2022-05-18 17:23:20|1.64|0.24|1.64|0.24|1.64|0.24|1.64|0.24|0
1652894610000|2022-05-18 17:23:30|1.65|0.25|1.62|0.22|1.65|0.25|1.62|0.22|0
1652894630000|2022-05-18 17:23:50|1.63|0.23|1.62|0.22|1.63|0.23|1.62|0.22|0
1652894640000|2022-05-18 17:24:00|1.61|0.21|1.6|0.2|1.61|0.21|1.6|0.2|0
1652894650000|2022-05-18 17:24:10|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1652894680000|2022-05-18 17:24:40|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1652894690000|2022-05-18 17:24:50|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1652894700000|2022-05-18 17:25:00|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1652894730000|2022-05-18 17:25:30|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1652894760000|2022-05-18 17:26:00|1.58|0.18|1.57|0.17|1.58|0.18|1.57|0.17|0
1652894790000|2022-05-18 17:26:30|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1652894800000|2022-05-18 17:26:40|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1652894810000|2022-05-18 17:26:50|1.58|0.18|1.57|0.17|1.58|0.18|1.57|0.17|0
1652894820000|2022-05-18 17:27:00|1.56|0.16|1.56|0.16|1.57|0.17|1.56|0.16|0
1652894830000|2022-05-18 17:27:10|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1652894840000|2022-05-18 17:27:20|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1652894850000|2022-05-18 17:27:30|1.57|0.17|1.56|0.16|1.57|0.17|1.56|0.16|0
1652894860000|2022-05-18 17:27:40|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1652894870000|2022-05-18 17:27:50|1.58|0.18|1.59|0.19|1.59|0.19|1.58|0.18|0
1652894880000|2022-05-18 17:28:00|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1652894890000|2022-05-18 17:28:10|1.61|0.21|1.59|0.19|1.61|0.21|1.59|0.19|0
1652894900000|2022-05-18 17:28:20|1.6|0.2|1.62|0.22|1.62|0.22|1.6|0.2|0
1652894910000|2022-05-18 17:28:30|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1652894920000|2022-05-18 17:28:40|1.62|0.22|1.61|0.21|1.62|0.22|1.61|0.21|0
1652894940000|2022-05-18 17:29:00|1.6|0.2|1.61|0.21|1.61|0.21|1.6|0.2|0
1652894960000|2022-05-18 17:29:20|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1652894970000|2022-05-18 17:29:30|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1652895000000|2022-05-18 17:30:00|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1652895010000|2022-05-18 17:30:10|1.59|0.19|1.58|0.18|1.59|0.19|1.58|0.18|0
1652895020000|2022-05-18 17:30:20|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1652895030000|2022-05-18 17:30:30|1.58|0.18|1.57|0.17|1.58|0.18|1.57|0.17|0
1652895040000|2022-05-18 17:30:40|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1652895050000|2022-05-18 17:30:50|1.59|0.19|1.58|0.18|1.59|0.19|1.58|0.18|0
1652895060000|2022-05-18 17:31:00|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1652895070000|2022-05-18 17:31:10|1.6|0.2|1.62|0.22|1.62|0.22|1.6|0.2|0
1652895080000|2022-05-18 17:31:20|1.63|0.23|1.62|0.22|1.63|0.23|1.62|0.22|0
1652895090000|2022-05-18 17:31:30|1.63|0.23|1.63|0.23|1.63|0.23|1.63|0.23|0
1652895100000|2022-05-18 17:31:40|1.62|0.22|1.63|0.23|1.64|0.24|1.62|0.22|0
1652895120000|2022-05-18 17:32:00|1.62|0.22|1.62|0.22|1.62|0.22|1.62|0.22|0
1652895130000|2022-05-18 17:32:10|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1652895140000|2022-05-18 17:32:20|1.62|0.22|1.64|0.24|1.64|0.24|1.62|0.22|0
1652895150000|2022-05-18 17:32:30|1.62|0.22|1.61|0.21|1.62|0.22|1.61|0.21|0
1652895160000|2022-05-18 17:32:40|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1652895170000|2022-05-18 17:32:50|1.61|0.21|1.6|0.2|1.61|0.21|1.6|0.2|0
1652895180000|2022-05-18 17:33:00|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1652895190000|2022-05-18 17:33:10|1.6|0.2|1.59|0.19|1.6|0.2|1.59|0.19|0
1652895200000|2022-05-18 17:33:20|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1652895210000|2022-05-18 17:33:30|1.59|0.19|1.59|0.19|1.6|0.2|1.59|0.19|0
1652895220000|2022-05-18 17:33:40|1.6|0.2|1.61|0.21|1.61|0.21|1.6|0.2|0
1652895230000|2022-05-18 17:33:50|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1652895240000|2022-05-18 17:34:00|1.59|0.19|1.6|0.2|1.6|0.2|1.59|0.19|0
1652895250000|2022-05-18 17:34:10|1.62|0.22|1.61|0.21|1.62|0.22|1.61|0.21|0
1652895260000|2022-05-18 17:34:20|1.62|0.22|1.63|0.23|1.63|0.23|1.62|0.22|0
1652895270000|2022-05-18 17:34:30|1.62|0.22|1.63|0.23|1.64|0.24|1.62|0.22|0
1652895280000|2022-05-18 17:34:40|1.64|0.24|1.63|0.23|1.64|0.24|1.63|0.23|0
1652895290000|2022-05-18 17:34:50|1.64|0.24|1.64|0.24|1.64|0.24|1.63|0.23|0
1652895310000|2022-05-18 17:35:10|1.65|0.25|1.65|0.25|1.65|0.25|1.65|0.25|0
1652895320000|2022-05-18 17:35:20|1.66|0.26|1.67|0.27|1.67|0.27|1.66|0.26|0
1652895330000|2022-05-18 17:35:30|1.66|0.26|1.65|0.25|1.66|0.26|1.65|0.25|0
1652895340000|2022-05-18 17:35:40|1.64|0.24|1.64|0.24|1.64|0.24|1.64|0.24|0
1652895350000|2022-05-18 17:35:50|1.65|0.25|1.64|0.24|1.65|0.25|1.64|0.24|0
1652895360000|2022-05-18 17:36:00|1.63|0.23|1.63|0.23|1.63|0.23|1.63|0.23|0
1652895370000|2022-05-18 17:36:10|1.62|0.22|1.63|0.23|1.63|0.23|1.62|0.22|0
1652895380000|2022-05-18 17:36:20|1.64|0.24|1.64|0.24|1.64|0.24|1.64|0.24|0
1652895390000|2022-05-18 17:36:30|1.63|0.23|1.62|0.22|1.63|0.23|1.62|0.22|0
1652895400000|2022-05-18 17:36:40|1.61|0.21|1.62|0.22|1.62|0.22|1.61|0.21|0
1652895410000|2022-05-18 17:36:50|1.63|0.23|1.63|0.23|1.63|0.23|1.63|0.23|0
1652895420000|2022-05-18 17:37:00|1.62|0.22|1.63|0.23|1.63|0.23|1.62|0.22|0
1652895430000|2022-05-18 17:37:10|1.64|0.24|1.64|0.24|1.64|0.24|1.64|0.24|0
1652895450000|2022-05-18 17:37:30|1.63|0.23|1.64|0.24|1.64|0.24|1.63|0.23|0
1652895460000|2022-05-18 17:37:40|1.63|0.23|1.63|0.23|1.63|0.23|1.63|0.23|0
1652895470000|2022-05-18 17:37:50|1.64|0.24|1.63|0.23|1.64|0.24|1.63|0.23|0
1652895480000|2022-05-18 17:38:00|1.62|0.22|1.62|0.22|1.62|0.22|1.62|0.22|0
1652895490000|2022-05-18 17:38:10|1.63|0.23|1.62|0.22|1.63|0.23|1.62|0.22|0
1652895500000|2022-05-18 17:38:20|1.63|0.23|1.62|0.22|1.63|0.23|1.62|0.22|0
1652895520000|2022-05-18 17:38:40|1.63|0.23|1.64|0.24|1.64|0.24|1.63|0.23|0
1652895530000|2022-05-18 17:38:50|1.63|0.23|1.64|0.24|1.64|0.24|1.63|0.23|0
1652895540000|2022-05-18 17:39:00|1.63|0.23|1.62|0.22|1.63|0.23|1.62|0.22|0
1652895550000|2022-05-18 17:39:10|1.63|0.23|1.64|0.24|1.64|0.24|1.63|0.23|0
1652895560000|2022-05-18 17:39:20|1.63|0.23|1.65|0.25|1.65|0.25|1.63|0.23|0
1652895570000|2022-05-18 17:39:30|1.66|0.26|1.65|0.25|1.66|0.26|1.65|0.25|0
1652895590000|2022-05-18 17:39:50|1.66|0.26|1.65|0.25|1.66|0.26|1.65|0.25|0
1652895600000|2022-05-18 17:40:00|1.66|0.26|1.64|0.24|1.66|0.26|1.64|0.24|0
1652895610000|2022-05-18 17:40:10|1.63|0.23|1.63|0.23|1.63|0.23|1.63|0.23|0
1652895620000|2022-05-18 17:40:20|1.62|0.22|1.62|0.22|1.62|0.22|1.62|0.22|0
1652895630000|2022-05-18 17:40:30|1.63|0.23|1.61|0.21|1.63|0.23|1.61|0.21|0
1652895640000|2022-05-18 17:40:40|1.62|0.22|1.62|0.22|1.62|0.22|1.62|0.22|0
1652895650000|2022-05-18 17:40:50|1.61|0.21|1.62|0.22|1.62|0.22|1.61|0.21|0
1652895660000|2022-05-18 17:41:00|1.61|0.21|1.63|0.23|1.63|0.23|1.61|0.21|0
1652895670000|2022-05-18 17:41:10|1.62|0.22|1.6|0.2|1.62|0.22|1.6|0.2|0
1652895680000|2022-05-18 17:41:20|1.59|0.19|1.6|0.2|1.6|0.2|1.59|0.19|0
1652895690000|2022-05-18 17:41:30|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1652895710000|2022-05-18 17:41:50|1.58|0.18|1.57|0.17|1.58|0.18|1.57|0.17|0
1652895720000|2022-05-18 17:42:00|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1652895730000|2022-05-18 17:42:10|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1652895740000|2022-05-18 17:42:20|1.58|0.18|1.57|0.17|1.58|0.18|1.57|0.17|0
1652895750000|2022-05-18 17:42:30|1.58|0.18|1.57|0.17|1.58|0.18|1.57|0.17|0
1652895760000|2022-05-18 17:42:40|1.56|0.16|1.57|0.17|1.57|0.17|1.56|0.16|0
1652895770000|2022-05-18 17:42:50|1.56|0.16|1.57|0.17|1.57|0.17|1.56|0.16|0
1652895780000|2022-05-18 17:43:00|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1652895790000|2022-05-18 17:43:10|1.55|0.15|1.55|0.15|1.55|0.15|1.55|0.15|0
1652895800000|2022-05-18 17:43:20|1.54|0.14|1.54|0.14|1.54|0.14|1.54|0.14|0
1652895810000|2022-05-18 17:43:30|1.53|0.13|1.53|0.13|1.53|0.13|1.53|0.13|0
1652895820000|2022-05-18 17:43:40|1.54|0.14|1.54|0.14|1.54|0.14|1.54|0.14|0
1652895830000|2022-05-18 17:43:50|1.53|0.13|1.53|0.13|1.53|0.13|1.53|0.13|0
1652895840000|2022-05-18 17:44:00|1.52|0.12|1.51|0.11|1.52|0.12|1.51|0.11|0
1652895860000|2022-05-18 17:44:20|1.52|0.12|1.51|0.11|1.52|0.12|1.51|0.11|0
1652895870000|2022-05-18 17:44:30|1.52|0.12|1.53|0.13|1.53|0.13|1.52|0.12|0
1652895880000|2022-05-18 17:44:40|1.52|0.12|1.52|0.12|1.52|0.12|1.52|0.12|0
1652895890000|2022-05-18 17:44:50|1.53|0.13|1.53|0.13|1.53|0.13|1.53|0.13|0
1652895900000|2022-05-18 17:45:00|1.54|0.14|1.54|0.14|1.54|0.14|1.54|0.14|0
1652895920000|2022-05-18 17:45:20|1.53|0.13|1.52|0.12|1.53|0.13|1.52|0.12|0
1652895940000|2022-05-18 17:45:40|1.51|0.11|1.51|0.11|1.51|0.11|1.51|0.11|0
1652895950000|2022-05-18 17:45:50|1.52|0.12|1.52|0.12|1.52|0.12|1.52|0.12|0
1652895960000|2022-05-18 17:46:00|1.53|0.13|1.52|0.12|1.53|0.13|1.52|0.12|0
1652895970000|2022-05-18 17:46:10|1.51|0.11|1.51|0.11|1.51|0.11|1.51|0.11|0
1652895980000|2022-05-18 17:46:20|1.52|0.12|1.51|0.11|1.52|0.12|1.51|0.11|0
1652895990000|2022-05-18 17:46:30|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1652896000000|2022-05-18 17:46:40|1.51|0.11|1.5|0.1|1.51|0.11|1.5|0.1|0
1652896020000|2022-05-18 17:47:00|1.49|0.09|1.5|0.1|1.5|0.1|1.49|0.09|0
1652896040000|2022-05-18 17:47:20|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1652896060000|2022-05-18 17:47:40|1.48|0.08|1.47|0.07|1.48|0.08|1.47|0.07|0
1652896080000|2022-05-18 17:48:00|1.48|0.08|1.47|0.07|1.48|0.08|1.47|0.07|0
1652896090000|2022-05-18 17:48:10|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1652896100000|2022-05-18 17:48:20|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1652896110000|2022-05-18 17:48:30|1.48|0.08|1.49|0.09|1.49|0.09|1.47|0.07|0
1652896130000|2022-05-18 17:48:50|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1652896140000|2022-05-18 17:49:00|1.47|0.07|1.47|0.07|1.48|0.08|1.47|0.07|0
1652896160000|2022-05-18 17:49:20|1.48|0.08|1.47|0.07|1.48|0.08|1.47|0.07|0
1652896170000|2022-05-18 17:49:30|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1652896210000|2022-05-18 17:50:10|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1652896220000|2022-05-18 17:50:20|1.46|0.06|1.47|0.07|1.47|0.07|1.46|0.06|0
1652896230000|2022-05-18 17:50:30|1.48|0.08|1.47|0.07|1.48|0.08|1.47|0.07|0
1652896250000|2022-05-18 17:50:50|1.46|0.06|1.46|0.06|1.46|0.06|1.45|0.05|0
1652896260000|2022-05-18 17:51:00|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1652896270000|2022-05-18 17:51:10|1.46|0.06|1.45|0.05|1.46|0.06|1.45|0.05|0
1652896290000|2022-05-18 17:51:30|1.44|0.04|1.45|0.05|1.45|0.05|1.44|0.04|0
1652896300000|2022-05-18 17:51:40|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1652896310000|2022-05-18 17:51:50|1.45|0.05|1.44|0.04|1.45|0.05|1.44|0.04|0
1652896320000|2022-05-18 17:52:00|1.45|0.05|1.44|0.04|1.45|0.05|1.44|0.04|0
1652896330000|2022-05-18 17:52:10|1.45|0.05|1.45|0.05|1.45|0.05|1.44|0.04|0
1652896340000|2022-05-18 17:52:20|1.44|0.04|1.45|0.05|1.45|0.05|1.44|0.04|0
1652896360000|2022-05-18 17:52:40|1.46|0.06|1.45|0.05|1.46|0.06|1.44|0.04|0
1652896370000|2022-05-18 17:52:50|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1652896380000|2022-05-18 17:53:00|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1652896390000|2022-05-18 17:53:10|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1652896400000|2022-05-18 17:53:20|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1652896410000|2022-05-18 17:53:30|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1652896420000|2022-05-18 17:53:40|1.43|0.03|1.42|0.02|1.43|0.03|1.42|0.02|0
1652896440000|2022-05-18 17:54:00|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1652896450000|2022-05-18 17:54:10|1.4|0|1.43|0.03|1.43|0.03|1.4|0|0
1652896460000|2022-05-18 17:54:20|1.44|0.04|1.44|0.04|1.44|0.04|1.43|0.03|0
1652896480000|2022-05-18 17:54:40|1.45|0.05|1.44|0.04|1.45|0.05|1.43|0.03|0
1652896490000|2022-05-18 17:54:50|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1652896500000|2022-05-18 17:55:00|1.43|0.03|1.62|0.22|1.62|0.22|1.43|0.03|0
1652896510000|2022-05-18 17:55:10|1.61|0.21|1.6|0.2|1.61|0.21|1.6|0.2|0
1652896520000|2022-05-18 17:55:20|1.59|0.19|1.56|0.16|1.59|0.19|1.56|0.16|0
1652896530000|2022-05-18 17:55:30|1.55|0.15|1.55|0.15|1.55|0.15|1.55|0.15|0
1652896540000|2022-05-18 17:55:40|1.54|0.14|1.55|0.15|1.55|0.15|1.54|0.14|0
1652896550000|2022-05-18 17:55:50|1.54|0.14|1.54|0.14|1.54|0.14|1.54|0.14|0
1652896560000|2022-05-18 17:56:00|1.55|0.15|1.55|0.15|1.56|0.16|1.55|0.15|0
1652896570000|2022-05-18 17:56:10|1.54|0.14|1.55|0.15|1.55|0.15|1.54|0.14|0
1652896580000|2022-05-18 17:56:20|1.56|0.16|1.55|0.15|1.56|0.16|1.55|0.15|0
1652896590000|2022-05-18 17:56:30|1.56|0.16|1.55|0.15|1.56|0.16|1.55|0.15|0
1652896600000|2022-05-18 17:56:40|1.56|0.16|1.57|0.17|1.57|0.17|1.56|0.16|0
1652896610000|2022-05-18 17:56:50|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1652896620000|2022-05-18 17:57:00|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1652896630000|2022-05-18 17:57:10|1.56|0.16|1.55|0.15|1.57|0.17|1.55|0.15|0
1652896640000|2022-05-18 17:57:20|1.56|0.16|1.57|0.17|1.57|0.17|1.56|0.16|0
1652896650000|2022-05-18 17:57:30|1.56|0.16|1.56|0.16|1.57|0.17|1.56|0.16|0
1652896660000|2022-05-18 17:57:40|1.57|0.17|1.59|0.19|1.59|0.19|1.57|0.17|0
1652896680000|2022-05-18 17:58:00|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1652896690000|2022-05-18 17:58:10|1.61|0.21|1.6|0.2|1.61|0.21|1.6|0.2|0
1652896700000|2022-05-18 17:58:20|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1652896720000|2022-05-18 17:58:40|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1652896730000|2022-05-18 17:58:50|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1652896740000|2022-05-18 17:59:00|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1652896750000|2022-05-18 17:59:10|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1652896760000|2022-05-18 17:59:20|1.58|0.18|1.58|0.18|1.58|0.18|1.57|0.17|0
1652896770000|2022-05-18 17:59:30|1.57|0.17|1.57|0.17|1.58|0.18|1.57|0.17|0
1652896780000|2022-05-18 17:59:40|1.58|0.18|1.58|0.18|1.59|0.19|1.58|0.18|0
1652896790000|2022-05-18 17:59:50|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1652896800000|2022-05-18 18:00:00|1.6|0.2|1.59|0.19|1.6|0.2|1.59|0.19|0
1652896810000|2022-05-18 18:00:10|1.6|0.2|1.59|0.19|1.6|0.2|1.59|0.19|0
1652896820000|2022-05-18 18:00:20|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1652896830000|2022-05-18 18:00:30|1.6|0.2|1.61|0.21|1.61|0.21|1.6|0.2|0
1652896850000|2022-05-18 18:00:50|1.62|0.22|1.63|0.23|1.63|0.23|1.62|0.22|0
1652896860000|2022-05-18 18:01:00|1.62|0.22|1.62|0.22|1.62|0.22|1.62|0.22|0
1652896870000|2022-05-18 18:01:10|1.63|0.23|1.63|0.23|1.63|0.23|1.63|0.23|0
1652896880000|2022-05-18 18:01:20|1.62|0.22|1.62|0.22|1.62|0.22|1.62|0.22|0
1652896890000|2022-05-18 18:01:30|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1652896900000|2022-05-18 18:01:40|1.6|0.2|1.6|0.2|1.61|0.21|1.6|0.2|0
1652896910000|2022-05-18 18:01:50|1.59|0.19|1.6|0.2|1.6|0.2|1.59|0.19|0
1652896920000|2022-05-18 18:02:00|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1652896930000|2022-05-18 18:02:10|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1652896940000|2022-05-18 18:02:20|1.62|0.22|1.61|0.21|1.62|0.22|1.61|0.21|0
1652896950000|2022-05-18 18:02:30|1.6|0.2|1.59|0.19|1.6|0.2|1.59|0.19|0
1652896960000|2022-05-18 18:02:40|1.58|0.18|1.57|0.17|1.58|0.18|1.57|0.17|0
1652896970000|2022-05-18 18:02:50|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1652896980000|2022-05-18 18:03:00|1.59|0.19|1.58|0.18|1.59|0.19|1.58|0.18|0
1652896990000|2022-05-18 18:03:10|1.59|0.19|1.58|0.18|1.59|0.19|1.57|0.17|0
1652897000000|2022-05-18 18:03:20|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1652897010000|2022-05-18 18:03:30|1.56|0.16|1.57|0.17|1.57|0.17|1.56|0.16|0
1652897020000|2022-05-18 18:03:40|1.58|0.18|1.56|0.16|1.58|0.18|1.56|0.16|0
1652897030000|2022-05-18 18:03:50|1.55|0.15|1.57|0.17|1.57|0.17|1.55|0.15|0
1652897040000|2022-05-18 18:04:00|1.58|0.18|1.59|0.19|1.59|0.19|1.58|0.18|0
1652897050000|2022-05-18 18:04:10|1.61|0.21|1.6|0.2|1.61|0.21|1.6|0.2|0
1652897060000|2022-05-18 18:04:20|1.61|0.21|1.6|0.2|1.61|0.21|1.6|0.2|0
1652897070000|2022-05-18 18:04:30|1.61|0.21|1.61|0.21|1.62|0.22|1.61|0.21|0
1652897080000|2022-05-18 18:04:40|1.63|0.23|1.61|0.21|1.63|0.23|1.61|0.21|0
1652897090000|2022-05-18 18:04:50|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1652897100000|2022-05-18 18:05:00|1.61|0.21|1.6|0.2|1.61|0.21|1.6|0.2|0
1652897110000|2022-05-18 18:05:10|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1652897120000|2022-05-18 18:05:20|1.62|0.22|1.62|0.22|1.63|0.23|1.62|0.22|0
1652897130000|2022-05-18 18:05:30|1.61|0.21|1.6|0.2|1.61|0.21|1.6|0.2|0
1652897140000|2022-05-18 18:05:40|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1652897160000|2022-05-18 18:06:00|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1652897170000|2022-05-18 18:06:10|1.59|0.19|1.6|0.2|1.6|0.2|1.59|0.19|0
1652897180000|2022-05-18 18:06:20|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1652897200000|2022-05-18 18:06:40|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1652897210000|2022-05-18 18:06:50|1.59|0.19|1.58|0.18|1.6|0.2|1.58|0.18|0
1652897220000|2022-05-18 18:07:00|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1652897230000|2022-05-18 18:07:10|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1652897240000|2022-05-18 18:07:20|1.57|0.17|1.58|0.18|1.58|0.18|1.57|0.17|0
1652897260000|2022-05-18 18:07:40|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1652897270000|2022-05-18 18:07:50|1.58|0.18|1.58|0.18|1.58|0.18|1.57|0.17|0
1652897280000|2022-05-18 18:08:00|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1652897290000|2022-05-18 18:08:10|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1652897300000|2022-05-18 18:08:20|1.55|0.15|1.56|0.16|1.56|0.16|1.55|0.15|0
1652897310000|2022-05-18 18:08:30|1.57|0.17|1.55|0.15|1.57|0.17|1.55|0.15|0
1652897320000|2022-05-18 18:08:40|1.56|0.16|1.57|0.17|1.57|0.17|1.56|0.16|0
1652897330000|2022-05-18 18:08:50|1.58|0.18|1.56|0.16|1.58|0.18|1.56|0.16|0
1652897340000|2022-05-18 18:09:00|1.57|0.17|1.56|0.16|1.57|0.17|1.56|0.16|0
1652897350000|2022-05-18 18:09:10|1.57|0.17|1.57|0.17|1.58|0.18|1.57|0.17|0
1652897360000|2022-05-18 18:09:20|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1652897370000|2022-05-18 18:09:30|1.55|0.15|1.57|0.17|1.57|0.17|1.55|0.15|0
1652897390000|2022-05-18 18:09:50|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1652897400000|2022-05-18 18:10:00|1.59|0.19|1.61|0.21|1.61|0.21|1.59|0.19|0
1652897410000|2022-05-18 18:10:10|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1652897420000|2022-05-18 18:10:20|1.59|0.19|1.57|0.17|1.59|0.19|1.57|0.17|0
1652897430000|2022-05-18 18:10:30|1.56|0.16|1.55|0.15|1.56|0.16|1.55|0.15|0
1652897440000|2022-05-18 18:10:40|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1652897450000|2022-05-18 18:10:50|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1652897460000|2022-05-18 18:11:00|1.56|0.16|1.57|0.17|1.57|0.17|1.56|0.16|0
1652897480000|2022-05-18 18:11:20|1.58|0.18|1.59|0.19|1.59|0.19|1.58|0.18|0
1652897490000|2022-05-18 18:11:30|1.58|0.18|1.57|0.17|1.58|0.18|1.57|0.17|0
1652897510000|2022-05-18 18:11:50|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1652897520000|2022-05-18 18:12:00|1.55|0.15|1.55|0.15|1.55|0.15|1.55|0.15|0
1652897530000|2022-05-18 18:12:10|1.54|0.14|1.53|0.13|1.54|0.14|1.53|0.13|0
1652897540000|2022-05-18 18:12:20|1.54|0.14|1.52|0.12|1.54|0.14|1.52|0.12|0
1652897550000|2022-05-18 18:12:30|1.53|0.13|1.53|0.13|1.54|0.14|1.53|0.13|0
1652897560000|2022-05-18 18:12:40|1.54|0.14|1.54|0.14|1.54|0.14|1.54|0.14|0
1652897580000|2022-05-18 18:13:00|1.55|0.15|1.56|0.16|1.56|0.16|1.55|0.15|0
1652897590000|2022-05-18 18:13:10|1.57|0.17|1.56|0.16|1.57|0.17|1.56|0.16|0
1652897600000|2022-05-18 18:13:20|1.55|0.15|1.55|0.15|1.55|0.15|1.55|0.15|0
1652897620000|2022-05-18 18:13:40|1.54|0.14|1.54|0.14|1.54|0.14|1.54|0.14|0
1652897630000|2022-05-18 18:13:50|1.55|0.15|1.54|0.14|1.55|0.15|1.54|0.14|0
1652897640000|2022-05-18 18:14:00|1.55|0.15|1.54|0.14|1.55|0.15|1.54|0.14|0
1652897650000|2022-05-18 18:14:10|1.53|0.13|1.53|0.13|1.53|0.13|1.53|0.13|0
1652897660000|2022-05-18 18:14:20|1.54|0.14|1.54|0.14|1.55|0.15|1.54|0.14|0
1652897680000|2022-05-18 18:14:40|1.53|0.13|1.53|0.13|1.53|0.13|1.53|0.13|0
1652897700000|2022-05-18 18:15:00|1.54|0.14|1.55|0.15|1.55|0.15|1.54|0.14|0
1652897710000|2022-05-18 18:15:10|1.54|0.14|1.54|0.14|1.54|0.14|1.54|0.14|0
1652897730000|2022-05-18 18:15:30|1.53|0.13|1.53|0.13|1.54|0.14|1.53|0.13|0
1652897740000|2022-05-18 18:15:40|1.52|0.12|1.5|0.1|1.52|0.12|1.5|0.1|0
1652897750000|2022-05-18 18:15:50|1.51|0.11|1.51|0.11|1.51|0.11|1.51|0.11|0
1652897760000|2022-05-18 18:16:00|1.52|0.12|1.52|0.12|1.52|0.12|1.52|0.12|0
1652897770000|2022-05-18 18:16:10|1.53|0.13|1.53|0.13|1.53|0.13|1.52|0.12|0
1652897780000|2022-05-18 18:16:20|1.54|0.14|1.56|0.16|1.56|0.16|1.54|0.14|0
1652897790000|2022-05-18 18:16:30|1.58|0.18|1.59|0.19|1.59|0.19|1.58|0.18|0
1652897800000|2022-05-18 18:16:40|1.6|0.2|1.61|0.21|1.61|0.21|1.6|0.2|0
1652897810000|2022-05-18 18:16:50|1.6|0.2|1.59|0.19|1.6|0.2|1.59|0.19|0
1652897820000|2022-05-18 18:17:00|1.58|0.18|1.59|0.19|1.6|0.2|1.58|0.18|0
1652897830000|2022-05-18 18:17:10|1.6|0.2|1.61|0.21|1.61|0.21|1.6|0.2|0
1652897840000|2022-05-18 18:17:20|1.6|0.2|1.59|0.19|1.6|0.2|1.59|0.19|0
1652897850000|2022-05-18 18:17:30|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1652897860000|2022-05-18 18:17:40|1.56|0.16|1.58|0.18|1.58|0.18|1.56|0.16|0
1652897870000|2022-05-18 18:17:50|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1652897880000|2022-05-18 18:18:00|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1652897890000|2022-05-18 18:18:10|1.61|0.21|1.62|0.22|1.62|0.22|1.61|0.21|0
1652897900000|2022-05-18 18:18:20|1.63|0.23|1.63|0.23|1.63|0.23|1.62|0.22|0
1652897910000|2022-05-18 18:18:30|1.62|0.22|1.62|0.22|1.63|0.23|1.62|0.22|0
1652897920000|2022-05-18 18:18:40|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1652897930000|2022-05-18 18:18:50|1.59|0.19|1.6|0.2|1.6|0.2|1.59|0.19|0
1652897940000|2022-05-18 18:19:00|1.59|0.19|1.61|0.21|1.61|0.21|1.59|0.19|0
1652897950000|2022-05-18 18:19:10|1.6|0.2|1.61|0.21|1.61|0.21|1.6|0.2|0
1652897960000|2022-05-18 18:19:20|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1652897970000|2022-05-18 18:19:30|1.61|0.21|1.61|0.21|1.62|0.22|1.61|0.21|0
1652897980000|2022-05-18 18:19:40|1.6|0.2|1.61|0.21|1.61|0.21|1.6|0.2|0
1652897990000|2022-05-18 18:19:50|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1652898000000|2022-05-18 18:20:00|1.59|0.19|1.6|0.2|1.6|0.2|1.59|0.19|0
1652898010000|2022-05-18 18:20:10|1.61|0.21|1.62|0.22|1.62|0.22|1.61|0.21|0
1652898020000|2022-05-18 18:20:20|1.63|0.23|1.63|0.23|1.63|0.23|1.63|0.23|0
1652898030000|2022-05-18 18:20:30|1.62|0.22|1.62|0.22|1.62|0.22|1.61|0.21|0
1652898040000|2022-05-18 18:20:40|1.61|0.21|1.6|0.2|1.61|0.21|1.6|0.2|0
1652898050000|2022-05-18 18:20:50|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1652898060000|2022-05-18 18:21:00|1.58|0.18|1.57|0.17|1.58|0.18|1.57|0.17|0
1652898070000|2022-05-18 18:21:10|1.56|0.16|1.56|0.16|1.56|0.16|1.55|0.15|0
1652898080000|2022-05-18 18:21:20|1.57|0.17|1.56|0.16|1.57|0.17|1.56|0.16|0
1652898090000|2022-05-18 18:21:30|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1652898100000|2022-05-18 18:21:40|1.58|0.18|1.59|0.19|1.59|0.19|1.58|0.18|0
1652898110000|2022-05-18 18:21:50|1.6|0.2|1.61|0.21|1.61|0.21|1.6|0.2|0
1652898120000|2022-05-18 18:22:00|1.63|0.23|1.63|0.23|1.64|0.24|1.63|0.23|0
1652898130000|2022-05-18 18:22:10|1.62|0.22|1.6|0.2|1.62|0.22|1.6|0.2|0
1652898140000|2022-05-18 18:22:20|1.61|0.21|1.62|0.22|1.63|0.23|1.61|0.21|0
1652898150000|2022-05-18 18:22:30|1.61|0.21|1.6|0.2|1.61|0.21|1.6|0.2|0
1652898160000|2022-05-18 18:22:40|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1652898170000|2022-05-18 18:22:50|1.6|0.2|1.59|0.19|1.6|0.2|1.59|0.19|0
1652898180000|2022-05-18 18:23:00|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1652898190000|2022-05-18 18:23:10|1.59|0.19|1.6|0.2|1.6|0.2|1.59|0.19|0
1652898210000|2022-05-18 18:23:30|1.62|0.22|1.62|0.22|1.63|0.23|1.62|0.22|0
1652898220000|2022-05-18 18:23:40|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1652898230000|2022-05-18 18:23:50|1.62|0.22|1.62|0.22|1.62|0.22|1.62|0.22|0
1652898240000|2022-05-18 18:24:00|1.61|0.21|1.6|0.2|1.61|0.21|1.6|0.2|0
1652898250000|2022-05-18 18:24:10|1.61|0.21|1.6|0.2|1.61|0.21|1.6|0.2|0
1652898270000|2022-05-18 18:24:30|1.59|0.19|1.58|0.18|1.59|0.19|1.58|0.18|0
1652898280000|2022-05-18 18:24:40|1.59|0.19|1.58|0.18|1.59|0.19|1.58|0.18|0
1652898300000|2022-05-18 18:25:00|1.59|0.19|1.6|0.2|1.6|0.2|1.59|0.19|0
1652898310000|2022-05-18 18:25:10|1.61|0.21|1.6|0.2|1.61|0.21|1.6|0.2|0
1652898320000|2022-05-18 18:25:20|1.61|0.21|1.62|0.22|1.62|0.22|1.61|0.21|0
1652898330000|2022-05-18 18:25:30|1.63|0.23|1.62|0.22|1.63|0.23|1.62|0.22|0
1652898340000|2022-05-18 18:25:40|1.61|0.21|1.6|0.2|1.61|0.21|1.6|0.2|0
1652898350000|2022-05-18 18:25:50|1.61|0.21|1.63|0.23|1.63|0.23|1.61|0.21|0
1652898360000|2022-05-18 18:26:00|1.62|0.22|1.61|0.21|1.62|0.22|1.61|0.21|0
1652898370000|2022-05-18 18:26:10|1.62|0.22|1.62|0.22|1.62|0.22|1.62|0.22|0
1652898380000|2022-05-18 18:26:20|1.61|0.21|1.62|0.22|1.62|0.22|1.61|0.21|0
1652898400000|2022-05-18 18:26:40|1.63|0.23|1.63|0.23|1.63|0.23|1.63|0.23|0
1652898410000|2022-05-18 18:26:50|1.64|0.24|1.62|0.22|1.64|0.24|1.62|0.22|0
1652898420000|2022-05-18 18:27:00|1.63|0.23|1.64|0.24|1.64|0.24|1.63|0.23|0
1652898440000|2022-05-18 18:27:20|1.62|0.22|1.63|0.23|1.64|0.24|1.62|0.22|0
1652898450000|2022-05-18 18:27:30|1.64|0.24|1.64|0.24|1.64|0.24|1.64|0.24|0
1652898460000|2022-05-18 18:27:40|1.65|0.25|1.65|0.25|1.65|0.25|1.65|0.25|0
1652898470000|2022-05-18 18:27:50|1.64|0.24|1.64|0.24|1.64|0.24|1.64|0.24|0
1652898480000|2022-05-18 18:28:00|1.65|0.25|1.64|0.24|1.65|0.25|1.64|0.24|0
1652898490000|2022-05-18 18:28:10|1.65|0.25|1.65|0.25|1.65|0.25|1.65|0.25|0
1652898500000|2022-05-18 18:28:20|1.64|0.24|1.65|0.25|1.65|0.25|1.64|0.24|0
1652898520000|2022-05-18 18:28:40|1.64|0.24|1.65|0.25|1.65|0.25|1.64|0.24|0
1652898530000|2022-05-18 18:28:50|1.64|0.24|1.65|0.25|1.65|0.25|1.64|0.24|0
1652898540000|2022-05-18 18:29:00|1.64|0.24|1.63|0.23|1.64|0.24|1.63|0.23|0
1652898550000|2022-05-18 18:29:10|1.62|0.22|1.64|0.24|1.64|0.24|1.62|0.22|0
1652898560000|2022-05-18 18:29:20|1.63|0.23|1.64|0.24|1.64|0.24|1.63|0.23|0
1652898570000|2022-05-18 18:29:30|1.63|0.23|1.63|0.23|1.63|0.23|1.63|0.23|0
1652898590000|2022-05-18 18:29:50|1.64|0.24|1.64|0.24|1.64|0.24|1.64|0.24|0
1652898600000|2022-05-18 18:30:00|1.62|0.22|1.6|0.2|1.62|0.22|1.6|0.2|0
1652898610000|2022-05-18 18:30:10|1.61|0.21|1.64|0.24|1.64|0.24|1.61|0.21|0
1652898620000|2022-05-18 18:30:20|1.65|0.25|1.65|0.25|1.66|0.26|1.65|0.25|0
1652898630000|2022-05-18 18:30:30|1.64|0.24|1.63|0.23|1.64|0.24|1.63|0.23|0
1652898640000|2022-05-18 18:30:40|1.62|0.22|1.64|0.24|1.64|0.24|1.62|0.22|0
1652898650000|2022-05-18 18:30:50|1.63|0.23|1.63|0.23|1.63|0.23|1.63|0.23|0
1652898660000|2022-05-18 18:31:00|1.62|0.22|1.61|0.21|1.62|0.22|1.61|0.21|0
1652898670000|2022-05-18 18:31:10|1.62|0.22|1.56|0.16|1.62|0.22|1.56|0.16|0
1652898680000|2022-05-18 18:31:20|1.55|0.15|1.55|0.15|1.55|0.15|1.55|0.15|0
1652898690000|2022-05-18 18:31:30|1.54|0.14|1.54|0.14|1.54|0.14|1.54|0.14|0
1652898700000|2022-05-18 18:31:40|1.53|0.13|1.53|0.13|1.54|0.14|1.53|0.13|0
1652898710000|2022-05-18 18:31:50|1.54|0.14|1.54|0.14|1.54|0.14|1.54|0.14|0
1652898720000|2022-05-18 18:32:00|1.53|0.13|1.54|0.14|1.54|0.14|1.53|0.13|0
1652898730000|2022-05-18 18:32:10|1.55|0.15|1.53|0.13|1.55|0.15|1.53|0.13|0
1652898740000|2022-05-18 18:32:20|1.52|0.12|1.51|0.11|1.52|0.12|1.51|0.11|0
1652898750000|2022-05-18 18:32:30|1.53|0.13|1.52|0.12|1.53|0.13|1.52|0.12|0
1652898760000|2022-05-18 18:32:40|1.51|0.11|1.51|0.11|1.51|0.11|1.51|0.11|0
1652898770000|2022-05-18 18:32:50|1.5|0.1|1.51|0.11|1.51|0.11|1.5|0.1|0
1652898780000|2022-05-18 18:33:00|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1652898790000|2022-05-18 18:33:10|1.51|0.11|1.51|0.11|1.51|0.11|1.51|0.11|0
1652898800000|2022-05-18 18:33:20|1.52|0.12|1.51|0.11|1.52|0.12|1.51|0.11|0
1652898810000|2022-05-18 18:33:30|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1652898820000|2022-05-18 18:33:40|1.51|0.11|1.5|0.1|1.51|0.11|1.5|0.1|0
1652898870000|2022-05-18 18:34:30|1.49|0.09|1.48|0.08|1.49|0.09|1.48|0.08|0
1652898880000|2022-05-18 18:34:40|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1652898890000|2022-05-18 18:34:50|1.48|0.08|1.49|0.09|1.49|0.09|1.48|0.08|0
1652898910000|2022-05-18 18:35:10|1.48|0.08|1.47|0.07|1.48|0.08|1.47|0.07|0
1652898920000|2022-05-18 18:35:20|1.48|0.08|1.47|0.07|1.48|0.08|1.47|0.07|0
1652898930000|2022-05-18 18:35:30|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1652898940000|2022-05-18 18:35:40|1.49|0.09|1.47|0.07|1.49|0.09|1.47|0.07|0
1652898950000|2022-05-18 18:35:50|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1652898960000|2022-05-18 18:36:00|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1652898970000|2022-05-18 18:36:10|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1652898980000|2022-05-18 18:36:20|1.45|0.05|1.45|0.05|1.46|0.06|1.45|0.05|0
1652898990000|2022-05-18 18:36:30|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1652899000000|2022-05-18 18:36:40|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1652899010000|2022-05-18 18:36:50|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1652899020000|2022-05-18 18:37:00|1.41|0.01|1.42|0.02|1.42|0.02|1.41|0.01|0
1652899030000|2022-05-18 18:37:10|1.41|0.01|1.42|0.02|1.42|0.02|1.41|0.01|0
1652899040000|2022-05-18 18:37:20|1.43|0.03|1.42|0.02|1.43|0.03|1.42|0.02|0
1652899050000|2022-05-18 18:37:30|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1652899060000|2022-05-18 18:37:40|1.44|0.04|1.43|0.03|1.44|0.04|1.43|0.03|0
1652899070000|2022-05-18 18:37:50|1.44|0.04|1.43|0.03|1.44|0.04|1.43|0.03|0
1652899080000|2022-05-18 18:38:00|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1652899090000|2022-05-18 18:38:10|1.43|0.03|1.44|0.04|1.44|0.04|1.43|0.03|0
1652899100000|2022-05-18 18:38:20|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1652899110000|2022-05-18 18:38:30|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1652899120000|2022-05-18 18:38:40|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1652899130000|2022-05-18 18:38:50|1.46|0.06|1.46|0.06|1.47|0.07|1.46|0.06|0
1652899140000|2022-05-18 18:39:00|1.52|0.12|1.51|0.11|1.52|0.12|1.51|0.11|0
1652899150000|2022-05-18 18:39:10|1.53|0.13|1.54|0.14|1.54|0.14|1.53|0.13|0
1652899160000|2022-05-18 18:39:20|1.53|0.13|1.53|0.13|1.53|0.13|1.52|0.12|0
1652899170000|2022-05-18 18:39:30|1.52|0.12|1.52|0.12|1.52|0.12|1.51|0.11|0
1652899190000|2022-05-18 18:39:50|1.51|0.11|1.52|0.12|1.52|0.12|1.51|0.11|0
1652899200000|2022-05-18 18:40:00|1.51|0.11|1.52|0.12|1.52|0.12|1.51|0.11|0
1652899210000|2022-05-18 18:40:10|1.53|0.13|1.55|0.15|1.55|0.15|1.53|0.13|0
1652899220000|2022-05-18 18:40:20|1.54|0.14|1.54|0.14|1.54|0.14|1.54|0.14|0
1652899230000|2022-05-18 18:40:30|1.55|0.15|1.55|0.15|1.57|0.17|1.55|0.15|0
1652899240000|2022-05-18 18:40:40|1.57|0.17|1.55|0.15|1.57|0.17|1.55|0.15|0
1652899250000|2022-05-18 18:40:50|1.54|0.14|1.56|0.16|1.57|0.17|1.54|0.14|0
1652899260000|2022-05-18 18:41:00|1.57|0.17|1.55|0.15|1.57|0.17|1.55|0.15|0
1652899280000|2022-05-18 18:41:20|1.54|0.14|1.54|0.14|1.54|0.14|1.54|0.14|0
1652899300000|2022-05-18 18:41:40|1.53|0.13|1.53|0.13|1.53|0.13|1.53|0.13|0
1652899310000|2022-05-18 18:41:50|1.52|0.12|1.52|0.12|1.53|0.13|1.52|0.12|0
1652899320000|2022-05-18 18:42:00|1.53|0.13|1.53|0.13|1.53|0.13|1.52|0.12|0
1652899330000|2022-05-18 18:42:10|1.52|0.12|1.52|0.12|1.52|0.12|1.52|0.12|0
1652899340000|2022-05-18 18:42:20|1.51|0.11|1.51|0.11|1.51|0.11|1.51|0.11|0
1652899350000|2022-05-18 18:42:30|1.52|0.12|1.52|0.12|1.52|0.12|1.52|0.12|0
1652899360000|2022-05-18 18:42:40|1.51|0.11|1.51|0.11|1.51|0.11|1.51|0.11|0
1652899370000|2022-05-18 18:42:50|1.52|0.12|1.51|0.11|1.52|0.12|1.51|0.11|0
1652899450000|2022-05-18 18:44:10|1.52|0.12|1.51|0.11|1.52|0.12|1.51|0.11|0
1652899460000|2022-05-18 18:44:20|1.5|0.1|1.5|0.1|1.5|0.1|1.49|0.09|0
1652899470000|2022-05-18 18:44:30|1.51|0.11|1.52|0.12|1.52|0.12|1.51|0.11|0
1652899480000|2022-05-18 18:44:40|1.51|0.11|1.51|0.11|1.51|0.11|1.51|0.11|0
1652899490000|2022-05-18 18:44:50|1.5|0.1|1.51|0.11|1.51|0.11|1.5|0.1|0
1652899510000|2022-05-18 18:45:10|1.52|0.12|1.51|0.11|1.52|0.12|1.51|0.11|0
1652899520000|2022-05-18 18:45:20|1.5|0.1|1.49|0.09|1.5|0.1|1.49|0.09|0
1652899530000|2022-05-18 18:45:30|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1652899540000|2022-05-18 18:45:40|1.51|0.11|1.52|0.12|1.52|0.12|1.51|0.11|0
1652899550000|2022-05-18 18:45:50|1.51|0.11|1.51|0.11|1.51|0.11|1.51|0.11|0
1652899560000|2022-05-18 18:46:00|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1652899570000|2022-05-18 18:46:10|1.51|0.11|1.51|0.11|1.51|0.11|1.51|0.11|0
1652899620000|2022-05-18 18:47:00|1.5|0.1|1.51|0.11|1.51|0.11|1.5|0.1|0
1652899650000|2022-05-18 18:47:30|1.5|0.1|1.5|0.1|1.51|0.11|1.5|0.1|0
1652899660000|2022-05-18 18:47:40|1.49|0.09|1.48|0.08|1.49|0.09|1.48|0.08|0
1652899670000|2022-05-18 18:47:50|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1652899680000|2022-05-18 18:48:00|1.46|0.06|1.45|0.05|1.46|0.06|1.44|0.04|0
1652899690000|2022-05-18 18:48:10|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1652899700000|2022-05-18 18:48:20|1.47|0.07|1.46|0.06|1.47|0.07|1.46|0.06|0
1652899710000|2022-05-18 18:48:30|1.47|0.07|1.47|0.07|1.47|0.07|1.46|0.06|0
1652899720000|2022-05-18 18:48:40|1.49|0.09|1.51|0.11|1.51|0.11|1.49|0.09|0
1652899730000|2022-05-18 18:48:50|1.52|0.12|1.53|0.13|1.54|0.14|1.52|0.12|0
1652899740000|2022-05-18 18:49:00|1.54|0.14|1.55|0.15|1.55|0.15|1.54|0.14|0
1652899750000|2022-05-18 18:49:10|1.56|0.16|1.57|0.17|1.57|0.17|1.54|0.14|0
1652899760000|2022-05-18 18:49:20|1.55|0.15|1.56|0.16|1.56|0.16|1.55|0.15|0
1652899770000|2022-05-18 18:49:30|1.55|0.15|1.54|0.14|1.55|0.15|1.54|0.14|0
1652899780000|2022-05-18 18:49:40|1.55|0.15|1.55|0.15|1.55|0.15|1.55|0.15|0
1652899790000|2022-05-18 18:49:50|1.54|0.14|1.54|0.14|1.54|0.14|1.54|0.14|0
1652899800000|2022-05-18 18:50:00|1.53|0.13|1.54|0.14|1.54|0.14|1.53|0.13|0
1652899810000|2022-05-18 18:50:10|1.56|0.16|1.56|0.16|1.57|0.17|1.56|0.16|0
1652899820000|2022-05-18 18:50:20|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1652899830000|2022-05-18 18:50:30|1.56|0.16|1.56|0.16|1.57|0.17|1.56|0.16|0
1652899840000|2022-05-18 18:50:40|1.55|0.15|1.55|0.15|1.55|0.15|1.55|0.15|0
1652899850000|2022-05-18 18:50:50|1.54|0.14|1.54|0.14|1.55|0.15|1.54|0.14|0
1652899860000|2022-05-18 18:51:00|1.53|0.13|1.53|0.13|1.53|0.13|1.53|0.13|0
1652899870000|2022-05-18 18:51:10|1.54|0.14|1.54|0.14|1.54|0.14|1.54|0.14|0
1652899880000|2022-05-18 18:51:20|1.55|0.15|1.53|0.13|1.55|0.15|1.53|0.13|0
1652899890000|2022-05-18 18:51:30|1.55|0.15|1.54|0.14|1.55|0.15|1.54|0.14|0
1652899900000|2022-05-18 18:51:40|1.53|0.13|1.53|0.13|1.53|0.13|1.53|0.13|0
1652899910000|2022-05-18 18:51:50|1.52|0.12|1.53|0.13|1.53|0.13|1.52|0.12|0
1652899920000|2022-05-18 18:52:00|1.52|0.12|1.51|0.11|1.52|0.12|1.51|0.11|0
1652899930000|2022-05-18 18:52:10|1.52|0.12|1.51|0.11|1.52|0.12|1.51|0.11|0
1652899940000|2022-05-18 18:52:20|1.52|0.12|1.52|0.12|1.52|0.12|1.52|0.12|0
1652899950000|2022-05-18 18:52:30|1.51|0.11|1.51|0.11|1.51|0.11|1.51|0.11|0
1652899960000|2022-05-18 18:52:40|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1652899990000|2022-05-18 18:53:10|1.49|0.09|1.49|0.09|1.5|0.1|1.49|0.09|0
1652900000000|2022-05-18 18:53:20|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1652900010000|2022-05-18 18:53:30|1.51|0.11|1.5|0.1|1.51|0.11|1.5|0.1|0
1652900020000|2022-05-18 18:53:40|1.51|0.11|1.52|0.12|1.52|0.12|1.51|0.11|0
1652900030000|2022-05-18 18:53:50|1.51|0.11|1.51|0.11|1.51|0.11|1.51|0.11|0
1652900040000|2022-05-18 18:54:00|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1652900060000|2022-05-18 18:54:20|1.49|0.09|1.48|0.08|1.5|0.1|1.48|0.08|0
1652900070000|2022-05-18 18:54:30|1.47|0.07|1.48|0.08|1.48|0.08|1.47|0.07|0
1652900080000|2022-05-18 18:54:40|1.47|0.07|1.49|0.09|1.49|0.09|1.47|0.07|0
1652900100000|2022-05-18 18:55:00|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1652900110000|2022-05-18 18:55:10|1.49|0.09|1.48|0.08|1.49|0.09|1.48|0.08|0
1652900120000|2022-05-18 18:55:20|1.49|0.09|1.5|0.1|1.5|0.1|1.49|0.09|0
1652900130000|2022-05-18 18:55:30|1.51|0.11|1.5|0.1|1.51|0.11|1.5|0.1|0
1652900140000|2022-05-18 18:55:40|1.51|0.11|1.53|0.13|1.53|0.13|1.51|0.11|0
1652900150000|2022-05-18 18:55:50|1.54|0.14|1.52|0.12|1.54|0.14|1.52|0.12|0
1652900160000|2022-05-18 18:56:00|1.51|0.11|1.51|0.11|1.51|0.11|1.5|0.1|0
1652900170000|2022-05-18 18:56:10|1.52|0.12|1.51|0.11|1.52|0.12|1.5|0.1|0
1652900180000|2022-05-18 18:56:20|1.5|0.1|1.51|0.11|1.51|0.11|1.5|0.1|0
1652900190000|2022-05-18 18:56:30|1.5|0.1|1.49|0.09|1.5|0.1|1.49|0.09|0
1652900200000|2022-05-18 18:56:40|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1652900210000|2022-05-18 18:56:50|1.49|0.09|1.49|0.09|1.5|0.1|1.49|0.09|0
1652900220000|2022-05-18 18:57:00|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1652900230000|2022-05-18 18:57:10|1.49|0.09|1.48|0.08|1.49|0.09|1.48|0.08|0
1652900240000|2022-05-18 18:57:20|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1652900250000|2022-05-18 18:57:30|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1652900260000|2022-05-18 18:57:40|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1652900280000|2022-05-18 18:58:00|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1652900290000|2022-05-18 18:58:10|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1652900300000|2022-05-18 18:58:20|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1652900310000|2022-05-18 18:58:30|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1652900320000|2022-05-18 18:58:40|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1652900330000|2022-05-18 18:58:50|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1652900340000|2022-05-18 18:59:00|1.45|0.05|1.44|0.04|1.45|0.05|1.44|0.04|0
1652900350000|2022-05-18 18:59:10|1.43|0.03|1.45|0.05|1.45|0.05|1.43|0.03|0
1652900360000|2022-05-18 18:59:20|1.44|0.04|1.43|0.03|1.44|0.04|1.43|0.03|0
1652900370000|2022-05-18 18:59:30|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1652900380000|2022-05-18 18:59:40|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1652900390000|2022-05-18 18:59:50|1.46|0.06|1.46|0.06|1.47|0.07|1.46|0.06|0
1652900400000|2022-05-18 19:00:00|1.45|0.05|1.47|0.07|1.47|0.07|1.45|0.05|0
1652900410000|2022-05-18 19:00:10|1.48|0.08|1.49|0.09|1.49|0.09|1.48|0.08|0
1652900420000|2022-05-18 19:00:20|1.51|0.11|1.52|0.12|1.52|0.12|1.51|0.11|0
1652900430000|2022-05-18 19:00:30|1.5|0.1|1.5|0.1|1.51|0.11|1.5|0.1|0
1652900440000|2022-05-18 19:00:40|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1652900450000|2022-05-18 19:00:50|1.5|0.1|1.51|0.11|1.51|0.11|1.5|0.1|0
1652900460000|2022-05-18 19:01:00|1.49|0.09|1.48|0.08|1.49|0.09|1.48|0.08|0
1652900470000|2022-05-18 19:01:10|1.47|0.07|1.48|0.08|1.48|0.08|1.47|0.07|0
1652900480000|2022-05-18 19:01:20|1.47|0.07|1.49|0.09|1.49|0.09|1.47|0.07|0
1652900490000|2022-05-18 19:01:30|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1652900500000|2022-05-18 19:01:40|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1652900510000|2022-05-18 19:01:50|1.5|0.1|1.49|0.09|1.5|0.1|1.49|0.09|0
1652900520000|2022-05-18 19:02:00|1.48|0.08|1.49|0.09|1.49|0.09|1.48|0.08|0
1652900530000|2022-05-18 19:02:10|1.5|0.1|1.48|0.08|1.5|0.1|1.48|0.08|0
1652900540000|2022-05-18 19:02:20|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1652900550000|2022-05-18 19:02:30|1.5|0.1|1.48|0.08|1.5|0.1|1.48|0.08|0
1652900560000|2022-05-18 19:02:40|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1652900570000|2022-05-18 19:02:50|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1652900590000|2022-05-18 19:03:10|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1652900600000|2022-05-18 19:03:20|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1652900610000|2022-05-18 19:03:30|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1652900620000|2022-05-18 19:03:40|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1652900630000|2022-05-18 19:03:50|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1652900640000|2022-05-18 19:04:00|1.46|0.06|1.47|0.07|1.47|0.07|1.46|0.06|0
1652900660000|2022-05-18 19:04:20|1.46|0.06|1.47|0.07|1.47|0.07|1.46|0.06|0
1652900670000|2022-05-18 19:04:30|1.46|0.06|1.47|0.07|1.47|0.07|1.46|0.06|0
1652900680000|2022-05-18 19:04:40|1.48|0.08|1.48|0.08|1.48|0.08|1.47|0.07|0
1652900700000|2022-05-18 19:05:00|1.47|0.07|1.48|0.08|1.48|0.08|1.47|0.07|0
1652900710000|2022-05-18 19:05:10|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1652900720000|2022-05-18 19:05:20|1.48|0.08|1.49|0.09|1.49|0.09|1.48|0.08|0
1652900730000|2022-05-18 19:05:30|1.5|0.1|1.5|0.1|1.51|0.11|1.5|0.1|0
1652900760000|2022-05-18 19:06:00|1.49|0.09|1.48|0.08|1.49|0.09|1.48|0.08|0
1652900770000|2022-05-18 19:06:10|1.47|0.07|1.48|0.08|1.48|0.08|1.47|0.07|0
1652900780000|2022-05-18 19:06:20|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1652900790000|2022-05-18 19:06:30|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1652900800000|2022-05-18 19:06:40|1.49|0.09|1.5|0.1|1.5|0.1|1.49|0.09|0
1652900820000|2022-05-18 19:07:00|1.51|0.11|1.5|0.1|1.51|0.11|1.5|0.1|0
1652900830000|2022-05-18 19:07:10|1.51|0.11|1.51|0.11|1.51|0.11|1.51|0.11|0
1652900840000|2022-05-18 19:07:20|1.52|0.12|1.52|0.12|1.52|0.12|1.52|0.12|0
1652900850000|2022-05-18 19:07:30|1.51|0.11|1.53|0.13|1.53|0.13|1.51|0.11|0
1652900860000|2022-05-18 19:07:40|1.54|0.14|1.55|0.15|1.55|0.15|1.54|0.14|0
1652900870000|2022-05-18 19:07:50|1.54|0.14|1.54|0.14|1.54|0.14|1.54|0.14|0
1652900880000|2022-05-18 19:08:00|1.53|0.13|1.52|0.12|1.53|0.13|1.52|0.12|0
1652900890000|2022-05-18 19:08:10|1.51|0.11|1.51|0.11|1.51|0.11|1.51|0.11|0
1652900900000|2022-05-18 19:08:20|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1652900910000|2022-05-18 19:08:30|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1652900920000|2022-05-18 19:08:40|1.5|0.1|1.49|0.09|1.5|0.1|1.49|0.09|0
1652900930000|2022-05-18 19:08:50|1.5|0.1|1.49|0.09|1.5|0.1|1.49|0.09|0
1652900940000|2022-05-18 19:09:00|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1652900950000|2022-05-18 19:09:10|1.51|0.11|1.5|0.1|1.51|0.11|1.5|0.1|0
1652900960000|2022-05-18 19:09:20|1.49|0.09|1.49|0.09|1.5|0.1|1.49|0.09|0
1652900970000|2022-05-18 19:09:30|1.48|0.08|1.47|0.07|1.48|0.08|1.47|0.07|0
1652900980000|2022-05-18 19:09:40|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1652900990000|2022-05-18 19:09:50|1.47|0.07|1.47|0.07|1.48|0.08|1.47|0.07|0
1652901000000|2022-05-18 19:10:00|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1652901010000|2022-05-18 19:10:10|1.49|0.09|1.47|0.07|1.5|0.1|1.47|0.07|0
1652901020000|2022-05-18 19:10:20|1.48|0.08|1.47|0.07|1.48|0.08|1.47|0.07|0
1652901030000|2022-05-18 19:10:30|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1652901040000|2022-05-18 19:10:40|1.5|0.1|1.51|0.11|1.51|0.11|1.5|0.1|0
1652901090000|2022-05-18 19:11:30|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1652901100000|2022-05-18 19:11:40|1.51|0.11|1.52|0.12|1.52|0.12|1.51|0.11|0
1652901110000|2022-05-18 19:11:50|1.53|0.13|1.52|0.12|1.53|0.13|1.52|0.12|0
1652901120000|2022-05-18 19:12:00|1.5|0.1|1.49|0.09|1.5|0.1|1.49|0.09|0
1652901130000|2022-05-18 19:12:10|1.51|0.11|1.51|0.11|1.51|0.11|1.51|0.11|0
1652901140000|2022-05-18 19:12:20|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1652901160000|2022-05-18 19:12:40|1.51|0.11|1.5|0.1|1.51|0.11|1.5|0.1|0
1652901170000|2022-05-18 19:12:50|1.51|0.11|1.51|0.11|1.51|0.11|1.51|0.11|0
1652901180000|2022-05-18 19:13:00|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1652901190000|2022-05-18 19:13:10|1.51|0.11|1.5|0.1|1.51|0.11|1.5|0.1|0
1652901200000|2022-05-18 19:13:20|1.49|0.09|1.47|0.07|1.49|0.09|1.47|0.07|0
1652901220000|2022-05-18 19:13:40|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1652901230000|2022-05-18 19:13:50|1.45|0.05|1.47|0.07|1.47|0.07|1.45|0.05|0
1652901250000|2022-05-18 19:14:10|1.48|0.08|1.47|0.07|1.48|0.08|1.47|0.07|0
1652901260000|2022-05-18 19:14:20|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1652901290000|2022-05-18 19:14:50|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1652901300000|2022-05-18 19:15:00|1.46|0.06|1.47|0.07|1.47|0.07|1.46|0.06|0
1652901310000|2022-05-18 19:15:10|1.48|0.08|1.48|0.08|1.48|0.08|1.47|0.07|0
1652901320000|2022-05-18 19:15:20|1.49|0.09|1.5|0.1|1.5|0.1|1.49|0.09|0
1652901330000|2022-05-18 19:15:30|1.49|0.09|1.48|0.08|1.49|0.09|1.48|0.08|0
1652901340000|2022-05-18 19:15:40|1.49|0.09|1.48|0.08|1.49|0.09|1.48|0.08|0
1652901350000|2022-05-18 19:15:50|1.47|0.07|1.48|0.08|1.48|0.08|1.47|0.07|0
1652901360000|2022-05-18 19:16:00|1.47|0.07|1.48|0.08|1.48|0.08|1.47|0.07|0
1652901370000|2022-05-18 19:16:10|1.47|0.07|1.48|0.08|1.48|0.08|1.47|0.07|0
1652901380000|2022-05-18 19:16:20|1.49|0.09|1.48|0.08|1.49|0.09|1.48|0.08|0
1652901390000|2022-05-18 19:16:30|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1652901400000|2022-05-18 19:16:40|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1652901410000|2022-05-18 19:16:50|1.5|0.1|1.51|0.11|1.51|0.11|1.5|0.1|0
1652901420000|2022-05-18 19:17:00|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1652901430000|2022-05-18 19:17:10|1.49|0.09|1.48|0.08|1.49|0.09|1.48|0.08|0
1652901440000|2022-05-18 19:17:20|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1652901450000|2022-05-18 19:17:30|1.5|0.1|1.49|0.09|1.5|0.1|1.49|0.09|0
1652901460000|2022-05-18 19:17:40|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1652901470000|2022-05-18 19:17:50|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1652901480000|2022-05-18 19:18:00|1.48|0.08|1.47|0.07|1.48|0.08|1.47|0.07|0
1652901490000|2022-05-18 19:18:10|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1652901500000|2022-05-18 19:18:20|1.47|0.07|1.47|0.07|1.48|0.08|1.47|0.07|0
1652901510000|2022-05-18 19:18:30|1.48|0.08|1.47|0.07|1.48|0.08|1.47|0.07|0
1652901530000|2022-05-18 19:18:50|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1652901540000|2022-05-18 19:19:00|1.45|0.05|1.47|0.07|1.47|0.07|1.45|0.05|0
1652901550000|2022-05-18 19:19:10|1.46|0.06|1.46|0.06|1.46|0.06|1.45|0.05|0
1652901560000|2022-05-18 19:19:20|1.47|0.07|1.47|0.07|1.47|0.07|1.46|0.06|0
1652901570000|2022-05-18 19:19:30|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1652901580000|2022-05-18 19:19:40|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1652901590000|2022-05-18 19:19:50|1.48|0.08|1.47|0.07|1.48|0.08|1.47|0.07|0
1652901600000|2022-05-18 19:20:00|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1652901610000|2022-05-18 19:20:10|1.49|0.09|1.5|0.1|1.5|0.1|1.49|0.09|0
1652901630000|2022-05-18 19:20:30|1.51|0.11|1.5|0.1|1.51|0.11|1.5|0.1|0
1652901640000|2022-05-18 19:20:40|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1652901650000|2022-05-18 19:20:50|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1652901660000|2022-05-18 19:21:00|1.49|0.09|1.49|0.09|1.49|0.09|1.48|0.08|0
1652901670000|2022-05-18 19:21:10|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1652901680000|2022-05-18 19:21:20|1.49|0.09|1.48|0.08|1.49|0.09|1.48|0.08|0
1652901690000|2022-05-18 19:21:30|1.49|0.09|1.48|0.08|1.49|0.09|1.48|0.08|0
1652901700000|2022-05-18 19:21:40|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1652901710000|2022-05-18 19:21:50|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1652901720000|2022-05-18 19:22:00|1.47|0.07|1.43|0.03|1.47|0.07|1.43|0.03|0
1652901730000|2022-05-18 19:22:10|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1652901740000|2022-05-18 19:22:20|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1652901750000|2022-05-18 19:22:30|1.4|0|1.4|0|1.4|0|1.4|0|0
1652901760000|2022-05-18 19:22:40|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1652901770000|2022-05-18 19:22:50|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1652901780000|2022-05-18 19:23:00|1.4|0|1.4|0|1.4|0|1.4|0|0
1652901790000|2022-05-18 19:23:10|1.52|0.12|1.52|0.12|1.53|0.13|1.52|0.12|0
1652901800000|2022-05-18 19:23:20|1.51|0.11|1.51|0.11|1.51|0.11|1.51|0.11|0
1652901810000|2022-05-18 19:23:30|1.52|0.12|1.51|0.11|1.52|0.12|1.51|0.11|0
1652901830000|2022-05-18 19:23:50|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1652901840000|2022-05-18 19:24:00|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1652901850000|2022-05-18 19:24:10|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1652901860000|2022-05-18 19:24:20|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1652901880000|2022-05-18 19:24:40|1.5|0.1|1.49|0.09|1.5|0.1|1.49|0.09|0
1652901900000|2022-05-18 19:25:00|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1652901930000|2022-05-18 19:25:30|1.49|0.09|1.48|0.08|1.49|0.09|1.48|0.08|0
1652901950000|2022-05-18 19:25:50|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1652901970000|2022-05-18 19:26:10|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1652901980000|2022-05-18 19:26:20|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1652902000000|2022-05-18 19:26:40|1.46|0.06|1.46|0.06|1.47|0.07|1.46|0.06|0
1652902020000|2022-05-18 19:27:00|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1652902040000|2022-05-18 19:27:20|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1652902050000|2022-05-18 19:27:30|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1652902060000|2022-05-18 19:27:40|1.46|0.06|1.48|0.08|1.48|0.08|1.46|0.06|0
1652902070000|2022-05-18 19:27:50|1.49|0.09|1.48|0.08|1.49|0.09|1.48|0.08|0
1652902080000|2022-05-18 19:28:00|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1652902100000|2022-05-18 19:28:20|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1652902120000|2022-05-18 19:28:40|1.47|0.07|1.48|0.08|1.48|0.08|1.46|0.06|0
1652902130000|2022-05-18 19:28:50|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1652902140000|2022-05-18 19:29:00|1.48|0.08|1.49|0.09|1.49|0.09|1.48|0.08|0
1652902150000|2022-05-18 19:29:10|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1652902160000|2022-05-18 19:29:20|1.47|0.07|1.46|0.06|1.47|0.07|1.46|0.06|0
1652902170000|2022-05-18 19:29:30|1.47|0.07|1.46|0.06|1.47|0.07|1.46|0.06|0
1652902180000|2022-05-18 19:29:40|1.47|0.07|1.46|0.06|1.47|0.07|1.46|0.06|0
1652902190000|2022-05-18 19:29:50|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1652902200000|2022-05-18 19:30:00|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1652902210000|2022-05-18 19:30:10|1.48|0.08|1.49|0.09|1.49|0.09|1.48|0.08|0
1652902220000|2022-05-18 19:30:20|1.5|0.1|1.5|0.1|1.51|0.11|1.5|0.1|0
1652902230000|2022-05-18 19:30:30|1.49|0.09|1.47|0.07|1.49|0.09|1.47|0.07|0
1652902240000|2022-05-18 19:30:40|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1652902250000|2022-05-18 19:30:50|1.47|0.07|1.46|0.06|1.47|0.07|1.46|0.06|0
1652902280000|2022-05-18 19:31:20|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1652902290000|2022-05-18 19:31:30|1.48|0.08|1.47|0.07|1.48|0.08|1.47|0.07|0
1652902300000|2022-05-18 19:31:40|1.48|0.08|1.48|0.08|1.48|0.08|1.47|0.07|0
1652902310000|2022-05-18 19:31:50|1.47|0.07|1.48|0.08|1.48|0.08|1.47|0.07|0
1652902320000|2022-05-18 19:32:00|1.47|0.07|1.47|0.07|1.48|0.08|1.47|0.07|0
1652902330000|2022-05-18 19:32:10|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1652902340000|2022-05-18 19:32:20|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1652902370000|2022-05-18 19:32:50|1.46|0.06|1.45|0.05|1.46|0.06|1.45|0.05|0
1652902380000|2022-05-18 19:33:00|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1652902390000|2022-05-18 19:33:10|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1652902400000|2022-05-18 19:33:20|1.46|0.06|1.48|0.08|1.48|0.08|1.46|0.06|0
1652902410000|2022-05-18 19:33:30|1.47|0.07|1.48|0.08|1.48|0.08|1.47|0.07|0
1652902420000|2022-05-18 19:33:40|1.47|0.07|1.47|0.07|1.48|0.08|1.47|0.07|0
1652902440000|2022-05-18 19:34:00|1.48|0.08|1.47|0.07|1.48|0.08|1.47|0.07|0
1652902450000|2022-05-18 19:34:10|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1652902460000|2022-05-18 19:34:20|1.47|0.07|1.48|0.08|1.48|0.08|1.47|0.07|0
1652902470000|2022-05-18 19:34:30|1.47|0.07|1.48|0.08|1.48|0.08|1.47|0.07|0
1652902490000|2022-05-18 19:34:50|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1652902500000|2022-05-18 19:35:00|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1652902520000|2022-05-18 19:35:20|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1652902530000|2022-05-18 19:35:30|1.48|0.08|1.47|0.07|1.48|0.08|1.47|0.07|0
1652902550000|2022-05-18 19:35:50|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1652902560000|2022-05-18 19:36:00|1.49|0.09|1.51|0.11|1.51|0.11|1.49|0.09|0
1652902570000|2022-05-18 19:36:10|1.52|0.12|1.51|0.11|1.52|0.12|1.51|0.11|0
1652902580000|2022-05-18 19:36:20|1.52|0.12|1.52|0.12|1.52|0.12|1.52|0.12|0
1652902600000|2022-05-18 19:36:40|1.53|0.13|1.53|0.13|1.53|0.13|1.52|0.12|0
1652902610000|2022-05-18 19:36:50|1.54|0.14|1.54|0.14|1.55|0.15|1.54|0.14|0
1652902620000|2022-05-18 19:37:00|1.55|0.15|1.55|0.15|1.56|0.16|1.55|0.15|0
1652902630000|2022-05-18 19:37:10|1.56|0.16|1.57|0.17|1.57|0.17|1.56|0.16|0
1652902640000|2022-05-18 19:37:20|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1652902650000|2022-05-18 19:37:30|1.58|0.18|1.59|0.19|1.59|0.19|1.58|0.18|0
1652902660000|2022-05-18 19:37:40|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1652902670000|2022-05-18 19:37:50|1.61|0.21|1.62|0.22|1.62|0.22|1.61|0.21|0
1652902680000|2022-05-18 19:38:00|1.61|0.21|1.63|0.23|1.63|0.23|1.61|0.21|0
1652902690000|2022-05-18 19:38:10|1.62|0.22|1.6|0.2|1.62|0.22|1.6|0.2|0
1652902700000|2022-05-18 19:38:20|1.59|0.19|1.58|0.18|1.59|0.19|1.58|0.18|0
1652902710000|2022-05-18 19:38:30|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1652902720000|2022-05-18 19:38:40|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1652902730000|2022-05-18 19:38:50|1.62|0.22|1.61|0.21|1.62|0.22|1.61|0.21|0
1652902740000|2022-05-18 19:39:00|1.62|0.22|1.64|0.24|1.64|0.24|1.62|0.22|0
1652902750000|2022-05-18 19:39:10|1.65|0.25|1.65|0.25|1.65|0.25|1.65|0.25|0
1652902760000|2022-05-18 19:39:20|1.64|0.24|1.59|0.19|1.65|0.25|1.59|0.19|0
1652902770000|2022-05-18 19:39:30|1.58|0.18|1.6|0.2|1.6|0.2|1.58|0.18|0
1652902780000|2022-05-18 19:39:40|1.59|0.19|1.58|0.18|1.6|0.2|1.58|0.18|0
1652902790000|2022-05-18 19:39:50|1.57|0.17|1.56|0.16|1.57|0.17|1.56|0.16|0
1652902800000|2022-05-18 19:40:00|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1652902810000|2022-05-18 19:40:10|1.59|0.19|1.59|0.19|1.6|0.2|1.59|0.19|0
1652902820000|2022-05-18 19:40:20|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1652902830000|2022-05-18 19:40:30|1.57|0.17|1.56|0.16|1.58|0.18|1.56|0.16|0
1652902840000|2022-05-18 19:40:40|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1652902850000|2022-05-18 19:40:50|1.57|0.17|1.56|0.16|1.57|0.17|1.56|0.16|0
1652902860000|2022-05-18 19:41:00|1.55|0.15|1.54|0.14|1.55|0.15|1.53|0.13|0
1652902870000|2022-05-18 19:41:10|1.53|0.13|1.55|0.15|1.55|0.15|1.53|0.13|0
1652902880000|2022-05-18 19:41:20|1.56|0.16|1.57|0.17|1.57|0.17|1.56|0.16|0
1652902890000|2022-05-18 19:41:30|1.56|0.16|1.57|0.17|1.57|0.17|1.56|0.16|0
1652902900000|2022-05-18 19:41:40|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1652902910000|2022-05-18 19:41:50|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1652902920000|2022-05-18 19:42:00|1.56|0.16|1.57|0.17|1.57|0.17|1.56|0.16|0
1652902930000|2022-05-18 19:42:10|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1652902940000|2022-05-18 19:42:20|1.55|0.15|1.55|0.15|1.55|0.15|1.54|0.14|0
1652902950000|2022-05-18 19:42:30|1.54|0.14|1.53|0.13|1.54|0.14|1.53|0.13|0
1652902960000|2022-05-18 19:42:40|1.52|0.12|1.51|0.11|1.52|0.12|1.5|0.1|0
1652902970000|2022-05-18 19:42:50|1.52|0.12|1.5|0.1|1.52|0.12|1.5|0.1|0
1652902980000|2022-05-18 19:43:00|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1652902990000|2022-05-18 19:43:10|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1652903010000|2022-05-18 19:43:30|1.45|0.05|1.46|0.06|1.47|0.07|1.45|0.05|0
1652903020000|2022-05-18 19:43:40|1.45|0.05|1.46|0.06|1.46|0.06|1.45|0.05|0
1652903030000|2022-05-18 19:43:50|1.45|0.05|1.46|0.06|1.46|0.06|1.45|0.05|0
1652903040000|2022-05-18 19:44:00|1.45|0.05|1.46|0.06|1.46|0.06|1.45|0.05|0
1652903050000|2022-05-18 19:44:10|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1652903060000|2022-05-18 19:44:20|1.49|0.09|1.49|0.09|1.49|0.09|1.48|0.08|0
1652903070000|2022-05-18 19:44:30|1.48|0.08|1.49|0.09|1.49|0.09|1.48|0.08|0
1652903090000|2022-05-18 19:44:50|1.48|0.08|1.47|0.07|1.48|0.08|1.47|0.07|0
1652903100000|2022-05-18 19:45:00|1.46|0.06|1.46|0.06|1.47|0.07|1.46|0.06|0
1652903110000|2022-05-18 19:45:10|1.47|0.07|1.48|0.08|1.48|0.08|1.47|0.07|0
1652903120000|2022-05-18 19:45:20|1.49|0.09|1.49|0.09|1.49|0.09|1.48|0.08|0
1652903130000|2022-05-18 19:45:30|1.5|0.1|1.49|0.09|1.5|0.1|1.49|0.09|0
1652903140000|2022-05-18 19:45:40|1.48|0.08|1.46|0.06|1.48|0.08|1.46|0.06|0
1652903150000|2022-05-18 19:45:50|1.47|0.07|1.46|0.06|1.47|0.07|1.46|0.06|0
1652903160000|2022-05-18 19:46:00|1.45|0.05|1.44|0.04|1.45|0.05|1.44|0.04|0
1652903180000|2022-05-18 19:46:20|1.45|0.05|1.44|0.04|1.45|0.05|1.44|0.04|0
1652903190000|2022-05-18 19:46:30|1.45|0.05|1.44|0.04|1.45|0.05|1.44|0.04|0
1652903200000|2022-05-18 19:46:40|1.45|0.05|1.43|0.03|1.45|0.05|1.43|0.03|0
1652903210000|2022-05-18 19:46:50|1.44|0.04|1.43|0.03|1.44|0.04|1.43|0.03|0
1652903220000|2022-05-18 19:47:00|1.44|0.04|1.44|0.04|1.45|0.05|1.44|0.04|0
1652903230000|2022-05-18 19:47:10|1.46|0.06|1.47|0.07|1.47|0.07|1.46|0.06|0
1652903240000|2022-05-18 19:47:20|1.48|0.08|1.46|0.06|1.48|0.08|1.46|0.06|0
1652903250000|2022-05-18 19:47:30|1.45|0.05|1.46|0.06|1.46|0.06|1.45|0.05|0
1652903260000|2022-05-18 19:47:40|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1652903270000|2022-05-18 19:47:50|1.46|0.06|1.46|0.06|1.47|0.07|1.46|0.06|0
1652903280000|2022-05-18 19:48:00|1.47|0.07|1.46|0.06|1.47|0.07|1.46|0.06|0
1652903290000|2022-05-18 19:48:10|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1652903300000|2022-05-18 19:48:20|1.46|0.06|1.45|0.05|1.46|0.06|1.45|0.05|0
1652903310000|2022-05-18 19:48:30|1.44|0.04|1.43|0.03|1.44|0.04|1.43|0.03|0
1652903320000|2022-05-18 19:48:40|1.42|0.02|1.42|0.02|1.43|0.03|1.42|0.02|0
1652903330000|2022-05-18 19:48:50|1.41|0.01|1.43|0.03|1.43|0.03|1.41|0.01|0
1652903340000|2022-05-18 19:49:00|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1652903350000|2022-05-18 19:49:10|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1652903360000|2022-05-18 19:49:20|1.4|0|1.41|0.01|1.41|0.01|1.4|0|0
1652903370000|2022-05-18 19:49:30|1.42|0.02|1.41|0.01|1.42|0.02|1.41|0.01|0
1652903380000|2022-05-18 19:49:40|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1652903390000|2022-05-18 19:49:50|1.43|0.03|1.42|0.02|1.43|0.03|1.42|0.02|0
1652903400000|2022-05-18 19:50:00|1.45|0.05|1.5|0.1|1.5|0.1|1.45|0.05|0
1652903410000|2022-05-18 19:50:10|1.52|0.12|1.49|0.09|1.52|0.12|1.49|0.09|0
1652903420000|2022-05-18 19:50:20|1.47|0.07|1.47|0.07|1.47|0.07|1.46|0.06|0
1652903430000|2022-05-18 19:50:30|1.48|0.08|1.46|0.06|1.48|0.08|1.46|0.06|0
1652903440000|2022-05-18 19:50:40|1.47|0.07|1.5|0.1|1.5|0.1|1.47|0.07|0
1652903450000|2022-05-18 19:50:50|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1652903470000|2022-05-18 19:51:10|1.48|0.08|1.47|0.07|1.48|0.08|1.47|0.07|0
1652903480000|2022-05-18 19:51:20|1.45|0.05|1.45|0.05|1.45|0.05|1.44|0.04|0
1652903500000|2022-05-18 19:51:40|1.46|0.06|1.44|0.04|1.46|0.06|1.44|0.04|0
1652903510000|2022-05-18 19:51:50|1.43|0.03|1.45|0.05|1.45|0.05|1.43|0.03|0
1652903520000|2022-05-18 19:52:00|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1652903530000|2022-05-18 19:52:10|1.47|0.07|1.47|0.07|1.47|0.07|1.46|0.06|0
1652903540000|2022-05-18 19:52:20|1.46|0.06|1.45|0.05|1.46|0.06|1.45|0.05|0
1652903550000|2022-05-18 19:52:30|1.44|0.04|1.44|0.04|1.45|0.05|1.44|0.04|0
1652903560000|2022-05-18 19:52:40|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1652903570000|2022-05-18 19:52:50|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1652903580000|2022-05-18 19:53:00|1.45|0.05|1.43|0.03|1.45|0.05|1.43|0.03|0
1652903590000|2022-05-18 19:53:10|1.45|0.05|1.43|0.03|1.45|0.05|1.43|0.03|0
1652903600000|2022-05-18 19:53:20|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1652903610000|2022-05-18 19:53:30|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1652903630000|2022-05-18 19:53:50|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1652903640000|2022-05-18 19:54:00|1.43|0.03|1.44|0.04|1.44|0.04|1.43|0.03|0
1652903650000|2022-05-18 19:54:10|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1652903660000|2022-05-18 19:54:20|1.42|0.02|1.42|0.02|1.43|0.03|1.42|0.02|0
1652903670000|2022-05-18 19:54:30|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1652903680000|2022-05-18 19:54:40|1.4|0|1.41|0.01|1.41|0.01|1.4|0|0
1652903690000|2022-05-18 19:54:50|1.4|0|1.4|0|1.4|0|1.4|0|0
1652903710000|2022-05-18 19:55:10|1.42|0.02|1.44|0.04|1.44|0.04|1.42|0.02|0
1652903720000|2022-05-18 19:55:20|1.42|0.02|1.44|0.04|1.44|0.04|1.42|0.02|0
1652903730000|2022-05-18 19:55:30|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1652903740000|2022-05-18 19:55:40|1.46|0.06|1.47|0.07|1.47|0.07|1.46|0.06|0
1652903750000|2022-05-18 19:55:50|1.46|0.06|1.46|0.06|1.47|0.07|1.46|0.06|0
1652903760000|2022-05-18 19:56:00|1.45|0.05|1.44|0.04|1.45|0.05|1.44|0.04|0
1652903770000|2022-05-18 19:56:10|1.43|0.03|1.42|0.02|1.44|0.04|1.42|0.02|0
1652903780000|2022-05-18 19:56:20|1.43|0.03|1.42|0.02|1.43|0.03|1.42|0.02|0
1652903800000|2022-05-18 19:56:40|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1652903810000|2022-05-18 19:56:50|1.44|0.04|1.44|0.04|1.45|0.05|1.44|0.04|0
1652903820000|2022-05-18 19:57:00|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1652903830000|2022-05-18 19:57:10|1.47|0.07|1.47|0.07|1.47|0.07|1.46|0.06|0
1652903840000|2022-05-18 19:57:20|1.48|0.08|1.48|0.08|1.48|0.08|1.47|0.07|0
1652903850000|2022-05-18 19:57:30|1.49|0.09|1.48|0.08|1.49|0.09|1.47|0.07|0
1652903860000|2022-05-18 19:57:40|1.47|0.07|1.48|0.08|1.48|0.08|1.47|0.07|0
1652903870000|2022-05-18 19:57:50|1.47|0.07|1.47|0.07|1.48|0.08|1.47|0.07|0
1652903880000|2022-05-18 19:58:00|1.46|0.06|1.46|0.06|1.47|0.07|1.46|0.06|0
1652903890000|2022-05-18 19:58:10|1.47|0.07|1.47|0.07|1.48|0.08|1.47|0.07|0
1652903900000|2022-05-18 19:58:20|1.48|0.08|1.48|0.08|1.49|0.09|1.48|0.08|0
1652903910000|2022-05-18 19:58:30|1.49|0.09|1.49|0.09|1.5|0.1|1.49|0.09|0
1652903920000|2022-05-18 19:58:40|1.5|0.1|1.5|0.1|1.51|0.11|1.5|0.1|0
1652903930000|2022-05-18 19:58:50|1.51|0.11|1.52|0.12|1.52|0.12|1.51|0.11|0
1652903940000|2022-05-18 19:59:00|1.49|0.09|1.48|0.08|1.49|0.09|1.48|0.08|0
1652903950000|2022-05-18 19:59:10|1.49|0.09|1.46|0.06|1.49|0.09|1.46|0.06|0
1652903960000|2022-05-18 19:59:20|1.45|0.05|1.47|0.07|1.47|0.07|1.45|0.05|0
1652903970000|2022-05-18 19:59:30|1.48|0.08|1.49|0.09|1.49|0.09|1.48|0.08|0
1652903980000|2022-05-18 19:59:40|1.48|0.08|1.5|0.1|1.5|0.1|1.48|0.08|0
1652903990000|2022-05-18 19:59:50|1.51|0.11|1.54|0.14|1.54|0.14|1.51|0.11|0
1652904000000|2022-05-18 20:00:00|1.55|0.15|1.51|0.11|1.55|0.15|1.51|0.11|0
1652904010000|2022-05-18 20:00:10|1.5|0.1|1.51|0.11|1.51|0.11|1.49|0.09|0
1652904020000|2022-05-18 20:00:20|1.53|0.13|1.52|0.12|1.53|0.13|1.52|0.12|0
1652904030000|2022-05-18 20:00:30|1.51|0.11|1.51|0.11|1.51|0.11|1.51|0.11|0
1652904040000|2022-05-18 20:00:40|1.52|0.12|1.53|0.13|1.53|0.13|1.52|0.12|0
1652904050000|2022-05-18 20:00:50|1.51|0.11|1.5|0.1|1.51|0.11|1.5|0.1|0
1652904060000|2022-05-18 20:01:00|1.48|0.08|1.5|0.1|1.5|0.1|1.48|0.08|0
1652904070000|2022-05-18 20:01:10|1.49|0.09|1.48|0.08|1.49|0.09|1.48|0.08|0
1652904090000|2022-05-18 20:01:30|1.47|0.07|1.46|0.06|1.47|0.07|1.46|0.06|0
1652904100000|2022-05-18 20:01:40|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1652904110000|2022-05-18 20:01:50|1.46|0.06|1.47|0.07|1.47|0.07|1.46|0.06|0
1652904120000|2022-05-18 20:02:00|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1652904130000|2022-05-18 20:02:10|1.49|0.09|1.48|0.08|1.49|0.09|1.48|0.08|0
1652904140000|2022-05-18 20:02:20|1.49|0.09|1.48|0.08|1.49|0.09|1.48|0.08|0
1652904160000|2022-05-18 20:02:40|1.47|0.07|1.46|0.06|1.47|0.07|1.46|0.06|0
1652904170000|2022-05-18 20:02:50|1.44|0.04|1.45|0.05|1.45|0.05|1.44|0.04|0
1652904180000|2022-05-18 20:03:00|1.44|0.04|1.42|0.02|1.44|0.04|1.42|0.02|0
1652904190000|2022-05-18 20:03:10|1.43|0.03|1.42|0.02|1.43|0.03|1.42|0.02|0
1652904200000|2022-05-18 20:03:20|1.43|0.03|1.43|0.03|1.43|0.03|1.42|0.02|0
1652904210000|2022-05-18 20:03:30|1.42|0.02|1.43|0.03|1.43|0.03|1.42|0.02|0
1652904220000|2022-05-18 20:03:40|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1652904230000|2022-05-18 20:03:50|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1652904240000|2022-05-18 20:04:00|1.45|0.05|1.45|0.05|1.45|0.05|1.44|0.04|0
1652904270000|2022-05-18 20:04:30|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1652904280000|2022-05-18 20:04:40|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1652904290000|2022-05-18 20:04:50|1.44|0.04|1.45|0.05|1.45|0.05|1.44|0.04|0
1652904300000|2022-05-18 20:05:00|1.44|0.04|1.43|0.03|1.44|0.04|1.43|0.03|0
1652904310000|2022-05-18 20:05:10|1.42|0.02|1.42|0.02|1.43|0.03|1.42|0.02|0
1652904320000|2022-05-18 20:05:20|1.41|0.01|1.41|0.01|1.42|0.02|1.41|0.01|0
1652904330000|2022-05-18 20:05:30|1.42|0.02|1.41|0.01|1.42|0.02|1.4|0|0
1652904340000|2022-05-18 20:05:40|1.4|0|1.4|0|1.4|0|1.4|0|0
1652904360000|2022-05-18 20:06:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1652911250000|2022-05-18 22:00:50|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1652911260000|2022-05-18 22:01:00|1.4|0|1.4|0|1.4|0|1.4|0|0
1652911280000|2022-05-18 22:01:20|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1652911320000|2022-05-18 22:02:00|1.4|0|1.4|0|1.4|0|1.4|0|0
1652912350000|2022-05-18 22:19:10|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1652912360000|2022-05-18 22:19:20|1.4|0|1.4|0|1.4|0|1.4|0|0
1652912370000|2022-05-18 22:19:30|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1652912430000|2022-05-18 22:20:30|1.4|0|1.41|0.01|1.41|0.01|1.4|0|0
1652912440000|2022-05-18 22:20:40|1.4|0|1.4|0|1.4|0|1.4|0|0
1652912510000|2022-05-18 22:21:50|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1652912550000|2022-05-18 22:22:30|1.42|0.02|1.41|0.01|1.42|0.02|1.41|0.01|0
1652912560000|2022-05-18 22:22:40|1.42|0.02|1.42|0.02|1.42|0.02|1.41|0.01|0
1652912570000|2022-05-18 22:22:50|1.41|0.01|1.42|0.02|1.42|0.02|1.41|0.01|0
1652912580000|2022-05-18 22:23:00|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1652912670000|2022-05-18 22:24:30|1.4|0|1.4|0|1.4|0|1.4|0|0
1652912700000|2022-05-18 22:25:00|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1652912760000|2022-05-18 22:26:00|1.4|0|1.4|0|1.4|0|1.4|0|0
1652913340000|2022-05-18 22:35:40|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1652913350000|2022-05-18 22:35:50|1.4|0|1.4|0|1.4|0|1.4|0|0
1652913880000|2022-05-18 22:44:40|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1652913900000|2022-05-18 22:45:00|1.4|0|1.4|0|1.4|0|1.4|0|0
1652914690000|2022-05-18 22:58:10|1.41|0.01|1.41|0.01|1.41|0.01|1.4|0|0
1652914700000|2022-05-18 22:58:20|1.4|0|1.4|0|1.41|0.01|1.4|0|0
1652920480000|2022-05-19 00:34:40|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1652920490000|2022-05-19 00:34:50|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1652920520000|2022-05-19 00:35:20|1.4|0|1.41|0.01|1.41|0.01|1.4|0|0
1652920530000|2022-05-19 00:35:30|1.4|0|1.4|0|1.4|0|1.4|0|0
1652920630000|2022-05-19 00:37:10|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1652920660000|2022-05-19 00:37:40|1.4|0|1.41|0.01|1.41|0.01|1.4|0|0
1652920670000|2022-05-19 00:37:50|1.4|0|1.41|0.01|1.41|0.01|1.4|0|0
1652920680000|2022-05-19 00:38:00|1.4|0|1.4|0|1.4|0|1.4|0|0
1652920690000|2022-05-19 00:38:10|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1652920810000|2022-05-19 00:40:10|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1652920820000|2022-05-19 00:40:20|1.4|0|1.4|0|1.4|0|1.4|0|0
1652920830000|2022-05-19 00:40:30|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1652920850000|2022-05-19 00:40:50|1.4|0|1.4|0|1.41|0.01|1.4|0|0
1652920860000|2022-05-19 00:41:00|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1652920870000|2022-05-19 00:41:10|1.4|0|1.41|0.01|1.41|0.01|1.4|0|0
1652920880000|2022-05-19 00:41:20|1.4|0|1.4|0|1.4|0|1.4|0|0
1652920890000|2022-05-19 00:41:30|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1652920900000|2022-05-19 00:41:40|1.4|0|1.4|0|1.4|0|1.4|0|0
1652920910000|2022-05-19 00:41:50|1.41|0.01|1.41|0.01|1.41|0.01|1.4|0|0
1652920920000|2022-05-19 00:42:00|1.4|0|1.41|0.01|1.41|0.01|1.4|0|0
1652920960000|2022-05-19 00:42:40|1.4|0|1.4|0|1.4|0|1.4|0|0
1652922240000|2022-05-19 01:04:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1652922310000|2022-05-19 01:05:10|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1652922320000|2022-05-19 01:05:20|1.4|0|1.4|0|1.41|0.01|1.4|0|0
1652922530000|2022-05-19 01:08:50|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1652922550000|2022-05-19 01:09:10|1.4|0|1.4|0|1.4|0|1.4|0|0
1652922570000|2022-05-19 01:09:30|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1652922730000|2022-05-19 01:12:10|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1652922740000|2022-05-19 01:12:20|1.41|0.01|1.41|0.01|1.41|0.01|1.4|0|0
1652922750000|2022-05-19 01:12:30|1.4|0|1.4|0|1.4|0|1.4|0|0
1652922760000|2022-05-19 01:12:40|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1652922780000|2022-05-19 01:13:00|1.4|0|1.4|0|1.4|0|1.4|0|0
1652922790000|2022-05-19 01:13:10|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1652922810000|2022-05-19 01:13:30|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1652922860000|2022-05-19 01:14:20|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1652922900000|2022-05-19 01:15:00|1.4|0|1.41|0.01|1.41|0.01|1.4|0|0
1652922970000|2022-05-19 01:16:10|1.4|0|1.41|0.01|1.41|0.01|1.4|0|0
1652923050000|2022-05-19 01:17:30|1.4|0|1.4|0|1.41|0.01|1.4|0|0
1652923100000|2022-05-19 01:18:20|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1652923110000|2022-05-19 01:18:30|1.4|0|1.4|0|1.4|0|1.4|0|0
1652926140000|2022-05-19 02:09:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1652927580000|2022-05-19 02:33:00|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1652927590000|2022-05-19 02:33:10|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1652927600000|2022-05-19 02:33:20|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1652927630000|2022-05-19 02:33:50|1.4|0|1.4|0|1.4|0|1.4|0|0
1652927690000|2022-05-19 02:34:50|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1652927710000|2022-05-19 02:35:10|1.4|0|1.4|0|1.4|0|1.4|0|0
1652927720000|2022-05-19 02:35:20|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1652927730000|2022-05-19 02:35:30|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1652927740000|2022-05-19 02:35:40|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1652927760000|2022-05-19 02:36:00|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1652927770000|2022-05-19 02:36:10|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1652927790000|2022-05-19 02:36:30|1.4|0|1.4|0|1.4|0|1.4|0|0
1652927800000|2022-05-19 02:36:40|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1652927810000|2022-05-19 02:36:50|1.4|0|1.4|0|1.4|0|1.4|0|0
1652927820000|2022-05-19 02:37:00|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1652927850000|2022-05-19 02:37:30|1.42|0.02|1.41|0.01|1.42|0.02|1.41|0.01|0
1652927910000|2022-05-19 02:38:30|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1652927940000|2022-05-19 02:39:00|1.43|0.03|1.42|0.02|1.43|0.03|1.42|0.02|0
1652928010000|2022-05-19 02:40:10|1.41|0.01|1.42|0.02|1.42|0.02|1.41|0.01|0
1652928040000|2022-05-19 02:40:40|1.43|0.03|1.42|0.02|1.43|0.03|1.42|0.02|0
1652928050000|2022-05-19 02:40:50|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1652928060000|2022-05-19 02:41:00|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1652928070000|2022-05-19 02:41:10|1.43|0.03|1.44|0.04|1.44|0.04|1.43|0.03|0
1652928080000|2022-05-19 02:41:20|1.43|0.03|1.44|0.04|1.44|0.04|1.43|0.03|0
1652928100000|2022-05-19 02:41:40|1.43|0.03|1.44|0.04|1.44|0.04|1.43|0.03|0
1652928130000|2022-05-19 02:42:10|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1652928150000|2022-05-19 02:42:30|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1652928170000|2022-05-19 02:42:50|1.47|0.07|1.46|0.06|1.47|0.07|1.46|0.06|0
1652928180000|2022-05-19 02:43:00|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1652928190000|2022-05-19 02:43:10|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1652928230000|2022-05-19 02:43:50|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1652928240000|2022-05-19 02:44:00|1.48|0.08|1.48|0.08|1.48|0.08|1.47|0.07|0
1652928260000|2022-05-19 02:44:20|1.49|0.09|1.48|0.08|1.49|0.09|1.48|0.08|0
1652928270000|2022-05-19 02:44:30|1.49|0.09|1.49|0.09|1.49|0.09|1.48|0.08|0
1652928290000|2022-05-19 02:44:50|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1652928310000|2022-05-19 02:45:10|1.49|0.09|1.49|0.09|1.49|0.09|1.48|0.08|0
1652928320000|2022-05-19 02:45:20|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1652928330000|2022-05-19 02:45:30|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1652928350000|2022-05-19 02:45:50|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1652928360000|2022-05-19 02:46:00|1.51|0.11|1.5|0.1|1.51|0.11|1.5|0.1|0
1652928370000|2022-05-19 02:46:10|1.51|0.11|1.51|0.11|1.51|0.11|1.51|0.11|0
1652928390000|2022-05-19 02:46:30|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1652928400000|2022-05-19 02:46:40|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1652928410000|2022-05-19 02:46:50|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1652928450000|2022-05-19 02:47:30|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1652928470000|2022-05-19 02:47:50|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1652928490000|2022-05-19 02:48:10|1.51|0.11|1.51|0.11|1.51|0.11|1.51|0.11|0
1652928500000|2022-05-19 02:48:20|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1652928520000|2022-05-19 02:48:40|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1652928540000|2022-05-19 02:49:00|1.5|0.1|1.49|0.09|1.5|0.1|1.49|0.09|0
1652928580000|2022-05-19 02:49:40|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1652928590000|2022-05-19 02:49:50|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1652928610000|2022-05-19 02:50:10|1.48|0.08|1.49|0.09|1.49|0.09|1.48|0.08|0
1652928630000|2022-05-19 02:50:30|1.5|0.1|1.49|0.09|1.5|0.1|1.49|0.09|0
1652928670000|2022-05-19 02:51:10|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1652928700000|2022-05-19 02:51:40|1.49|0.09|1.5|0.1|1.5|0.1|1.49|0.09|0
1652928720000|2022-05-19 02:52:00|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1652928730000|2022-05-19 02:52:10|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1652928740000|2022-05-19 02:52:20|1.49|0.09|1.49|0.09|1.5|0.1|1.49|0.09|0
1652928770000|2022-05-19 02:52:50|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1652928810000|2022-05-19 02:53:30|1.49|0.09|1.49|0.09|1.5|0.1|1.49|0.09|0
1652928830000|2022-05-19 02:53:50|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1652928850000|2022-05-19 02:54:10|1.51|0.11|1.51|0.11|1.51|0.11|1.51|0.11|0
1652928860000|2022-05-19 02:54:20|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1652928930000|2022-05-19 02:55:30|1.51|0.11|1.51|0.11|1.51|0.11|1.51|0.11|0
1652928940000|2022-05-19 02:55:40|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1652928960000|2022-05-19 02:56:00|1.51|0.11|1.51|0.11|1.51|0.11|1.5|0.1|0
1652929030000|2022-05-19 02:57:10|1.52|0.12|1.52|0.12|1.52|0.12|1.52|0.12|0
1652929060000|2022-05-19 02:57:40|1.53|0.13|1.53|0.13|1.53|0.13|1.53|0.13|0
1652929130000|2022-05-19 02:58:50|1.52|0.12|1.52|0.12|1.52|0.12|1.52|0.12|0
1652929150000|2022-05-19 02:59:10|1.53|0.13|1.53|0.13|1.53|0.13|1.53|0.13|0
1652929220000|2022-05-19 03:00:20|1.54|0.14|1.54|0.14|1.54|0.14|1.54|0.14|0
1652929230000|2022-05-19 03:00:30|1.55|0.15|1.55|0.15|1.55|0.15|1.55|0.15|0
1652929260000|2022-05-19 03:01:00|1.54|0.14|1.54|0.14|1.55|0.15|1.54|0.14|0
1652929270000|2022-05-19 03:01:10|1.55|0.15|1.55|0.15|1.55|0.15|1.55|0.15|0
1652929280000|2022-05-19 03:01:20|1.54|0.14|1.55|0.15|1.55|0.15|1.54|0.14|0
1652929290000|2022-05-19 03:01:30|1.54|0.14|1.55|0.15|1.55|0.15|1.54|0.14|0
1652929330000|2022-05-19 03:02:10|1.54|0.14|1.54|0.14|1.55|0.15|1.54|0.14|0
1652929370000|2022-05-19 03:02:50|1.53|0.13|1.55|0.15|1.55|0.15|1.53|0.13|0
1652929380000|2022-05-19 03:03:00|1.54|0.14|1.55|0.15|1.55|0.15|1.54|0.14|0
1652929390000|2022-05-19 03:03:10|1.54|0.14|1.55|0.15|1.55|0.15|1.54|0.14|0
1652929440000|2022-05-19 03:04:00|1.54|0.14|1.55|0.15|1.55|0.15|1.54|0.14|0
1652929460000|2022-05-19 03:04:20|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1652929530000|2022-05-19 03:05:30|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1652929540000|2022-05-19 03:05:40|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1652929560000|2022-05-19 03:06:00|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1652929570000|2022-05-19 03:06:10|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1652929600000|2022-05-19 03:06:40|1.59|0.19|1.58|0.18|1.59|0.19|1.58|0.18|0
1652929640000|2022-05-19 03:07:20|1.59|0.19|1.58|0.18|1.59|0.19|1.58|0.18|0
1652929650000|2022-05-19 03:07:30|1.59|0.19|1.58|0.18|1.59|0.19|1.58|0.18|0
1652929670000|2022-05-19 03:07:50|1.57|0.17|1.58|0.18|1.58|0.18|1.57|0.17|0
1652929680000|2022-05-19 03:08:00|1.57|0.17|1.57|0.17|1.58|0.18|1.57|0.17|0
1652929690000|2022-05-19 03:08:10|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1652929720000|2022-05-19 03:08:40|1.55|0.15|1.55|0.15|1.55|0.15|1.55|0.15|0
1652929730000|2022-05-19 03:08:50|1.56|0.16|1.56|0.16|1.56|0.16|1.55|0.15|0
1652929740000|2022-05-19 03:09:00|1.57|0.17|1.58|0.18|1.58|0.18|1.57|0.17|0
1652929750000|2022-05-19 03:09:10|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1652929760000|2022-05-19 03:09:20|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1652929770000|2022-05-19 03:09:30|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1652929790000|2022-05-19 03:09:50|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1652929820000|2022-05-19 03:10:20|1.55|0.15|1.56|0.16|1.56|0.16|1.55|0.15|0
1652929830000|2022-05-19 03:10:30|1.55|0.15|1.55|0.15|1.55|0.15|1.55|0.15|0
1652929930000|2022-05-19 03:12:10|1.52|0.12|1.52|0.12|1.52|0.12|1.52|0.12|0
1652929940000|2022-05-19 03:12:20|1.51|0.11|1.51|0.11|1.51|0.11|1.51|0.11|0
1652929980000|2022-05-19 03:13:00|1.52|0.12|1.52|0.12|1.52|0.12|1.51|0.11|0
1652930000000|2022-05-19 03:13:20|1.51|0.11|1.51|0.11|1.51|0.11|1.51|0.11|0
1652930020000|2022-05-19 03:13:40|1.52|0.12|1.51|0.11|1.52|0.12|1.51|0.11|0
1652930030000|2022-05-19 03:13:50|1.52|0.12|1.51|0.11|1.52|0.12|1.51|0.11|0
1652930050000|2022-05-19 03:14:10|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1652930090000|2022-05-19 03:14:50|1.51|0.11|1.5|0.1|1.51|0.11|1.5|0.1|0
1652930150000|2022-05-19 03:15:50|1.49|0.09|1.5|0.1|1.5|0.1|1.49|0.09|0
1652930220000|2022-05-19 03:17:00|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1652930260000|2022-05-19 03:17:40|1.5|0.1|1.49|0.09|1.5|0.1|1.49|0.09|0
1652930270000|2022-05-19 03:17:50|1.5|0.1|1.49|0.09|1.5|0.1|1.49|0.09|0
1652930280000|2022-05-19 03:18:00|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1652930310000|2022-05-19 03:18:30|1.49|0.09|1.5|0.1|1.5|0.1|1.49|0.09|0
1652930320000|2022-05-19 03:18:40|1.49|0.09|1.5|0.1|1.5|0.1|1.49|0.09|0
1652930360000|2022-05-19 03:19:20|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1652930390000|2022-05-19 03:19:50|1.5|0.1|1.49|0.09|1.5|0.1|1.49|0.09|0
1652930400000|2022-05-19 03:20:00|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1652930420000|2022-05-19 03:20:20|1.51|0.11|1.51|0.11|1.51|0.11|1.51|0.11|0
1652930430000|2022-05-19 03:20:30|1.52|0.12|1.51|0.11|1.52|0.12|1.51|0.11|0
1652930460000|2022-05-19 03:21:00|1.52|0.12|1.52|0.12|1.52|0.12|1.52|0.12|0
1652930470000|2022-05-19 03:21:10|1.51|0.11|1.51|0.11|1.51|0.11|1.51|0.11|0
1652930520000|2022-05-19 03:22:00|1.5|0.1|1.51|0.11|1.51|0.11|1.5|0.1|0
1652930530000|2022-05-19 03:22:10|1.5|0.1|1.5|0.1|1.51|0.11|1.5|0.1|0
1652930540000|2022-05-19 03:22:20|1.51|0.11|1.5|0.1|1.51|0.11|1.5|0.1|0
1652930560000|2022-05-19 03:22:40|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1652930590000|2022-05-19 03:23:10|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1652930620000|2022-05-19 03:23:40|1.51|0.11|1.51|0.11|1.51|0.11|1.51|0.11|0
1652930640000|2022-05-19 03:24:00|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1652930650000|2022-05-19 03:24:10|1.51|0.11|1.54|0.14|1.54|0.14|1.51|0.11|0
1652930660000|2022-05-19 03:24:20|1.56|0.16|1.57|0.17|1.57|0.17|1.56|0.16|0
1652930670000|2022-05-19 03:24:30|1.59|0.19|1.59|0.19|1.6|0.2|1.59|0.19|0
1652930680000|2022-05-19 03:24:40|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1652930710000|2022-05-19 03:25:10|1.59|0.19|1.59|0.19|1.59|0.19|1.58|0.18|0
1652930730000|2022-05-19 03:25:30|1.6|0.2|1.59|0.19|1.6|0.2|1.59|0.19|0
1652930740000|2022-05-19 03:25:40|1.6|0.2|1.6|0.2|1.6|0.2|1.59|0.19|0
1652930750000|2022-05-19 03:25:50|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1652930760000|2022-05-19 03:26:00|1.6|0.2|1.62|0.22|1.62|0.22|1.6|0.2|0
1652930770000|2022-05-19 03:26:10|1.61|0.21|1.6|0.2|1.61|0.21|1.6|0.2|0
1652930780000|2022-05-19 03:26:20|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1652930790000|2022-05-19 03:26:30|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1652930810000|2022-05-19 03:26:50|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1652930820000|2022-05-19 03:27:00|1.6|0.2|1.59|0.19|1.6|0.2|1.59|0.19|0
1652930830000|2022-05-19 03:27:10|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1652930840000|2022-05-19 03:27:20|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1652930850000|2022-05-19 03:27:30|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1652930870000|2022-05-19 03:27:50|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1652930890000|2022-05-19 03:28:10|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1652930900000|2022-05-19 03:28:20|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1652930910000|2022-05-19 03:28:30|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1652930920000|2022-05-19 03:28:40|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1652930930000|2022-05-19 03:28:50|1.56|0.16|1.58|0.18|1.59|0.19|1.56|0.16|0
1652930940000|2022-05-19 03:29:00|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1652930960000|2022-05-19 03:29:20|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1652930970000|2022-05-19 03:29:30|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1652931020000|2022-05-19 03:30:20|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1652931040000|2022-05-19 03:30:40|1.55|0.15|1.55|0.15|1.55|0.15|1.55|0.15|0
1652931050000|2022-05-19 03:30:50|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1652931060000|2022-05-19 03:31:00|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1652931070000|2022-05-19 03:31:10|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1652931080000|2022-05-19 03:31:20|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1652931090000|2022-05-19 03:31:30|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1652931100000|2022-05-19 03:31:40|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1652931140000|2022-05-19 03:32:20|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1652931150000|2022-05-19 03:32:30|1.57|0.17|1.56|0.16|1.57|0.17|1.56|0.16|0
1652931160000|2022-05-19 03:32:40|1.57|0.17|1.57|0.17|1.57|0.17|1.56|0.16|0
1652931170000|2022-05-19 03:32:50|1.56|0.16|1.56|0.16|1.57|0.17|1.56|0.16|0
1652931180000|2022-05-19 03:33:00|1.57|0.17|1.55|0.15|1.57|0.17|1.55|0.15|0
1652931190000|2022-05-19 03:33:10|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1652931200000|2022-05-19 03:33:20|1.55|0.15|1.55|0.15|1.55|0.15|1.55|0.15|0
1652931220000|2022-05-19 03:33:40|1.56|0.16|1.55|0.15|1.56|0.16|1.55|0.15|0
1652931290000|2022-05-19 03:34:50|1.54|0.14|1.54|0.14|1.54|0.14|1.54|0.14|0
1652931300000|2022-05-19 03:35:00|1.55|0.15|1.55|0.15|1.55|0.15|1.54|0.14|0
1652931310000|2022-05-19 03:35:10|1.54|0.14|1.54|0.14|1.54|0.14|1.54|0.14|0
1652931320000|2022-05-19 03:35:20|1.55|0.15|1.55|0.15|1.55|0.15|1.55|0.15|0
1652931340000|2022-05-19 03:35:40|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1652931350000|2022-05-19 03:35:50|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1652931360000|2022-05-19 03:36:00|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1652931370000|2022-05-19 03:36:10|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1652931380000|2022-05-19 03:36:20|1.56|0.16|1.57|0.17|1.57|0.17|1.56|0.16|0
1652931390000|2022-05-19 03:36:30|1.56|0.16|1.57|0.17|1.57|0.17|1.56|0.16|0
1652931420000|2022-05-19 03:37:00|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1652931440000|2022-05-19 03:37:20|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1652931450000|2022-05-19 03:37:30|1.58|0.18|1.59|0.19|1.59|0.19|1.58|0.18|0
1652931480000|2022-05-19 03:38:00|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1652931490000|2022-05-19 03:38:10|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1652931500000|2022-05-19 03:38:20|1.56|0.16|1.55|0.15|1.56|0.16|1.55|0.15|0
1652931510000|2022-05-19 03:38:30|1.56|0.16|1.56|0.16|1.57|0.17|1.56|0.16|0
1652931520000|2022-05-19 03:38:40|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1652931530000|2022-05-19 03:38:50|1.56|0.16|1.57|0.17|1.57|0.17|1.55|0.15|0
1652931540000|2022-05-19 03:39:00|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1652931550000|2022-05-19 03:39:10|1.55|0.15|1.57|0.17|1.57|0.17|1.55|0.15|0
1652931560000|2022-05-19 03:39:20|1.56|0.16|1.57|0.17|1.57|0.17|1.56|0.16|0
1652931570000|2022-05-19 03:39:30|1.56|0.16|1.56|0.16|1.57|0.17|1.56|0.16|0
1652931580000|2022-05-19 03:39:40|1.55|0.15|1.57|0.17|1.57|0.17|1.55|0.15|0
1652931590000|2022-05-19 03:39:50|1.56|0.16|1.57|0.17|1.57|0.17|1.56|0.16|0
1652931610000|2022-05-19 03:40:10|1.58|0.18|1.59|0.19|1.59|0.19|1.58|0.18|0
1652931620000|2022-05-19 03:40:20|1.58|0.18|1.59|0.19|1.59|0.19|1.58|0.18|0
1652931630000|2022-05-19 03:40:30|1.6|0.2|1.59|0.19|1.6|0.2|1.59|0.19|0
1652931640000|2022-05-19 03:40:40|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1652931660000|2022-05-19 03:41:00|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1652931670000|2022-05-19 03:41:10|1.62|0.22|1.63|0.23|1.63|0.23|1.62|0.22|0
1652931680000|2022-05-19 03:41:20|1.62|0.22|1.61|0.21|1.62|0.22|1.61|0.21|0
1652931700000|2022-05-19 03:41:40|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1652931720000|2022-05-19 03:42:00|1.59|0.19|1.58|0.18|1.59|0.19|1.58|0.18|0
1652931730000|2022-05-19 03:42:10|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1652931740000|2022-05-19 03:42:20|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1652931750000|2022-05-19 03:42:30|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1652931760000|2022-05-19 03:42:40|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1652931770000|2022-05-19 03:42:50|1.57|0.17|1.58|0.18|1.58|0.18|1.57|0.17|0
1652931800000|2022-05-19 03:43:20|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1652931810000|2022-05-19 03:43:30|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1652931820000|2022-05-19 03:43:40|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1652931850000|2022-05-19 03:44:10|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1652931860000|2022-05-19 03:44:20|1.59|0.19|1.6|0.2|1.6|0.2|1.59|0.19|0
1652931890000|2022-05-19 03:44:50|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1652931900000|2022-05-19 03:45:00|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1652931930000|2022-05-19 03:45:30|1.59|0.19|1.6|0.2|1.6|0.2|1.59|0.19|0
1652931940000|2022-05-19 03:45:40|1.59|0.19|1.6|0.2|1.6|0.2|1.59|0.19|0
1652931950000|2022-05-19 03:45:50|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1652931960000|2022-05-19 03:46:00|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1652931980000|2022-05-19 03:46:20|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1652931990000|2022-05-19 03:46:30|1.62|0.22|1.62|0.22|1.62|0.22|1.62|0.22|0
1652932000000|2022-05-19 03:46:40|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1652932010000|2022-05-19 03:46:50|1.62|0.22|1.62|0.22|1.62|0.22|1.61|0.21|0
1652932030000|2022-05-19 03:47:10|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1652932060000|2022-05-19 03:47:40|1.6|0.2|1.61|0.21|1.61|0.21|1.6|0.2|0
1652932070000|2022-05-19 03:47:50|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1652932080000|2022-05-19 03:48:00|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1652932090000|2022-05-19 03:48:10|1.62|0.22|1.62|0.22|1.62|0.22|1.62|0.22|0
1652932130000|2022-05-19 03:48:50|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1652932140000|2022-05-19 03:49:00|1.62|0.22|1.61|0.21|1.62|0.22|1.61|0.21|0
1652932150000|2022-05-19 03:49:10|1.62|0.22|1.62|0.22|1.62|0.22|1.62|0.22|0
1652932200000|2022-05-19 03:50:00|1.63|0.23|1.63|0.23|1.63|0.23|1.63|0.23|0
1652932210000|2022-05-19 03:50:10|1.62|0.22|1.62|0.22|1.62|0.22|1.62|0.22|0
1652932220000|2022-05-19 03:50:20|1.63|0.23|1.63|0.23|1.63|0.23|1.63|0.23|0
1652932230000|2022-05-19 03:50:30|1.62|0.22|1.61|0.21|1.62|0.22|1.61|0.21|0
1652932240000|2022-05-19 03:50:40|1.62|0.22|1.62|0.22|1.62|0.22|1.62|0.22|0
1652932260000|2022-05-19 03:51:00|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1652932300000|2022-05-19 03:51:40|1.62|0.22|1.62|0.22|1.62|0.22|1.62|0.22|0
1652932310000|2022-05-19 03:51:50|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1652932330000|2022-05-19 03:52:10|1.6|0.2|1.59|0.19|1.6|0.2|1.59|0.19|0
1652932340000|2022-05-19 03:52:20|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1652932360000|2022-05-19 03:52:40|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1652932410000|2022-05-19 03:53:30|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1652932430000|2022-05-19 03:53:50|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1652932450000|2022-05-19 03:54:10|1.58|0.18|1.59|0.19|1.59|0.19|1.58|0.18|0
1652932490000|2022-05-19 03:54:50|1.58|0.18|1.59|0.19|1.59|0.19|1.58|0.18|0
1652932500000|2022-05-19 03:55:00|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1652932520000|2022-05-19 03:55:20|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1652932530000|2022-05-19 03:55:30|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1652932540000|2022-05-19 03:55:40|1.61|0.21|1.6|0.2|1.61|0.21|1.6|0.2|0
1652932560000|2022-05-19 03:56:00|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1652932570000|2022-05-19 03:56:10|1.6|0.2|1.61|0.21|1.61|0.21|1.6|0.2|0
1652932580000|2022-05-19 03:56:20|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1652932600000|2022-05-19 03:56:40|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1652932630000|2022-05-19 03:57:10|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1652932660000|2022-05-19 03:57:40|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1652932680000|2022-05-19 03:58:00|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1652932700000|2022-05-19 03:58:20|1.59|0.19|1.59|0.19|1.59|0.19|1.58|0.18|0
1652932710000|2022-05-19 03:58:30|1.58|0.18|1.58|0.18|1.59|0.19|1.58|0.18|0
1652932720000|2022-05-19 03:58:40|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1652932780000|2022-05-19 03:59:40|1.6|0.2|1.6|0.2|1.6|0.2|1.59|0.19|0
1652932790000|2022-05-19 03:59:50|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1652932850000|2022-05-19 04:00:50|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1652932870000|2022-05-19 04:01:10|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1652932880000|2022-05-19 04:01:20|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1652932900000|2022-05-19 04:01:40|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1652932930000|2022-05-19 04:02:10|1.58|0.18|1.59|0.19|1.59|0.19|1.58|0.18|0
1652932940000|2022-05-19 04:02:20|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1652932960000|2022-05-19 04:02:40|1.59|0.19|1.58|0.18|1.59|0.19|1.58|0.18|0
1652933000000|2022-05-19 04:03:20|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1652933010000|2022-05-19 04:03:30|1.58|0.18|1.57|0.17|1.58|0.18|1.57|0.17|0
1652933040000|2022-05-19 04:04:00|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1652933050000|2022-05-19 04:04:10|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1652933060000|2022-05-19 04:04:20|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1652933090000|2022-05-19 04:04:50|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1652933120000|2022-05-19 04:05:20|1.58|0.18|1.57|0.17|1.58|0.18|1.57|0.17|0
1652933130000|2022-05-19 04:05:30|1.58|0.18|1.57|0.17|1.58|0.18|1.57|0.17|0
1652933140000|2022-05-19 04:05:40|1.58|0.18|1.57|0.17|1.58|0.18|1.57|0.17|0
1652933150000|2022-05-19 04:05:50|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1652933170000|2022-05-19 04:06:10|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1652933210000|2022-05-19 04:06:50|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1652933220000|2022-05-19 04:07:00|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1652933260000|2022-05-19 04:07:40|1.58|0.18|1.59|0.19|1.59|0.19|1.58|0.18|0
1652933270000|2022-05-19 04:07:50|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1652933320000|2022-05-19 04:08:40|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1652933470000|2022-05-19 04:11:10|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1652933560000|2022-05-19 04:12:40|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1652933610000|2022-05-19 04:13:30|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1652933620000|2022-05-19 04:13:40|1.59|0.19|1.58|0.18|1.59|0.19|1.58|0.18|0
1652933630000|2022-05-19 04:13:50|1.59|0.19|1.58|0.18|1.59|0.19|1.58|0.18|0
1652933640000|2022-05-19 04:14:00|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1652933710000|2022-05-19 04:15:10|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1652933720000|2022-05-19 04:15:20|1.59|0.19|1.6|0.2|1.6|0.2|1.59|0.19|0
1652933850000|2022-05-19 04:17:30|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1652933860000|2022-05-19 04:17:40|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1652933990000|2022-05-19 04:19:50|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1652934000000|2022-05-19 04:20:00|1.6|0.2|1.59|0.19|1.6|0.2|1.59|0.19|0
1652934020000|2022-05-19 04:20:20|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1652934050000|2022-05-19 04:20:50|1.61|0.21|1.61|0.21|1.61|0.21|1.6|0.2|0
1652934070000|2022-05-19 04:21:10|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1652934130000|2022-05-19 04:22:10|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1652934140000|2022-05-19 04:22:20|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1652934150000|2022-05-19 04:22:30|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1652934160000|2022-05-19 04:22:40|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1652934200000|2022-05-19 04:23:20|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1652934250000|2022-05-19 04:24:10|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1652934370000|2022-05-19 04:26:10|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1652934590000|2022-05-19 04:29:50|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1652934630000|2022-05-19 04:30:30|1.59|0.19|1.58|0.18|1.59|0.19|1.58|0.18|0
1652934650000|2022-05-19 04:30:50|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1652934660000|2022-05-19 04:31:00|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1652934670000|2022-05-19 04:31:10|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1652934680000|2022-05-19 04:31:20|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1652934780000|2022-05-19 04:33:00|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1652934800000|2022-05-19 04:33:20|1.55|0.15|1.55|0.15|1.55|0.15|1.55|0.15|0
1652934810000|2022-05-19 04:33:30|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1652934860000|2022-05-19 04:34:20|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1652934870000|2022-05-19 04:34:30|1.56|0.16|1.57|0.17|1.57|0.17|1.56|0.16|0
1652934910000|2022-05-19 04:35:10|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1652934920000|2022-05-19 04:35:20|1.57|0.17|1.56|0.16|1.57|0.17|1.56|0.16|0
1652934930000|2022-05-19 04:35:30|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1652934960000|2022-05-19 04:36:00|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1652934980000|2022-05-19 04:36:20|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1652934990000|2022-05-19 04:36:30|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1652935020000|2022-05-19 04:37:00|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1652935030000|2022-05-19 04:37:10|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1652935060000|2022-05-19 04:37:40|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1652935130000|2022-05-19 04:38:50|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1652935140000|2022-05-19 04:39:00|1.55|0.15|1.55|0.15|1.55|0.15|1.55|0.15|0
1652935150000|2022-05-19 04:39:10|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1652935160000|2022-05-19 04:39:20|1.55|0.15|1.56|0.16|1.56|0.16|1.55|0.15|0
1652935170000|2022-05-19 04:39:30|1.55|0.15|1.55|0.15|1.55|0.15|1.55|0.15|0
1652935200000|2022-05-19 04:40:00|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1652935210000|2022-05-19 04:40:10|1.55|0.15|1.56|0.16|1.56|0.16|1.55|0.15|0
1652935230000|2022-05-19 04:40:30|1.55|0.15|1.56|0.16|1.56|0.16|1.55|0.15|0
1652935280000|2022-05-19 04:41:20|1.55|0.15|1.55|0.15|1.55|0.15|1.55|0.15|0
1652935390000|2022-05-19 04:43:10|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1652935480000|2022-05-19 04:44:40|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1652935540000|2022-05-19 04:45:40|1.58|0.18|1.59|0.19|1.59|0.19|1.58|0.18|0
1652935570000|2022-05-19 04:46:10|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1652935640000|2022-05-19 04:47:20|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1652935660000|2022-05-19 04:47:40|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1652935710000|2022-05-19 04:48:30|1.61|0.21|1.62|0.22|1.62|0.22|1.61|0.21|0
1652935720000|2022-05-19 04:48:40|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1652935740000|2022-05-19 04:49:00|1.6|0.2|1.6|0.2|1.61|0.21|1.6|0.2|0
1652935750000|2022-05-19 04:49:10|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1652935760000|2022-05-19 04:49:20|1.6|0.2|1.61|0.21|1.61|0.21|1.6|0.2|0
1652935770000|2022-05-19 04:49:30|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1652935780000|2022-05-19 04:49:40|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1652935790000|2022-05-19 04:49:50|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1652935800000|2022-05-19 04:50:00|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1652935810000|2022-05-19 04:50:10|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1652935820000|2022-05-19 04:50:20|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1652935860000|2022-05-19 04:51:00|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1652935870000|2022-05-19 04:51:10|1.59|0.19|1.6|0.2|1.6|0.2|1.59|0.19|0
1652935950000|2022-05-19 04:52:30|1.59|0.19|1.6|0.2|1.6|0.2|1.59|0.19|0
1652936010000|2022-05-19 04:53:30|1.59|0.19|1.6|0.2|1.6|0.2|1.59|0.19|0
1652936060000|2022-05-19 04:54:20|1.59|0.19|1.6|0.2|1.6|0.2|1.59|0.19|0
1652936070000|2022-05-19 04:54:30|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1652936080000|2022-05-19 04:54:40|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1652936140000|2022-05-19 04:55:40|1.61|0.21|1.6|0.2|1.61|0.21|1.6|0.2|0
1652936180000|2022-05-19 04:56:20|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1652936250000|2022-05-19 04:57:30|1.6|0.2|1.59|0.19|1.6|0.2|1.59|0.19|0
1652936270000|2022-05-19 04:57:50|1.58|0.18|1.59|0.19|1.59|0.19|1.58|0.18|0
1652936300000|2022-05-19 04:58:20|1.6|0.2|1.59|0.19|1.6|0.2|1.59|0.19|0
1652936320000|2022-05-19 04:58:40|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1652936330000|2022-05-19 04:58:50|1.59|0.19|1.58|0.18|1.59|0.19|1.58|0.18|0
1652936340000|2022-05-19 04:59:00|1.59|0.19|1.58|0.18|1.59|0.19|1.58|0.18|0
1652936350000|2022-05-19 04:59:10|1.59|0.19|1.58|0.18|1.59|0.19|1.58|0.18|0
1652936370000|2022-05-19 04:59:30|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1652936380000|2022-05-19 04:59:40|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1652936400000|2022-05-19 05:00:00|1.59|0.19|1.58|0.18|1.59|0.19|1.58|0.18|0
1652936410000|2022-05-19 05:00:10|1.59|0.19|1.6|0.2|1.6|0.2|1.59|0.19|0
1652936420000|2022-05-19 05:00:20|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1652936430000|2022-05-19 05:00:30|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1652936440000|2022-05-19 05:00:40|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1652936470000|2022-05-19 05:01:10|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1652936480000|2022-05-19 05:01:20|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1652936520000|2022-05-19 05:02:00|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1652936570000|2022-05-19 05:02:50|1.59|0.19|1.6|0.2|1.6|0.2|1.59|0.19|0
1652936580000|2022-05-19 05:03:00|1.59|0.19|1.6|0.2|1.6|0.2|1.59|0.19|0
1652936590000|2022-05-19 05:03:10|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1652936620000|2022-05-19 05:03:40|1.58|0.18|1.58|0.18|1.59|0.19|1.58|0.18|0
1652936640000|2022-05-19 05:04:00|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1652936650000|2022-05-19 05:04:10|1.58|0.18|1.57|0.17|1.58|0.18|1.56|0.16|0
1652936670000|2022-05-19 05:04:30|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1652936690000|2022-05-19 05:04:50|1.57|0.17|1.56|0.16|1.57|0.17|1.56|0.16|0
1652936700000|2022-05-19 05:05:00|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1652936720000|2022-05-19 05:05:20|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1652936730000|2022-05-19 05:05:30|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1652936760000|2022-05-19 05:06:00|1.58|0.18|1.57|0.17|1.58|0.18|1.57|0.17|0
1652936770000|2022-05-19 05:06:10|1.58|0.18|1.59|0.19|1.59|0.19|1.58|0.18|0
1652936780000|2022-05-19 05:06:20|1.6|0.2|1.59|0.19|1.6|0.2|1.59|0.19|0
1652936810000|2022-05-19 05:06:50|1.6|0.2|1.59|0.19|1.6|0.2|1.59|0.19|0
1652936850000|2022-05-19 05:07:30|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1652936860000|2022-05-19 05:07:40|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1652936890000|2022-05-19 05:08:10|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1652936900000|2022-05-19 05:08:20|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1652936910000|2022-05-19 05:08:30|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1652936960000|2022-05-19 05:09:20|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1652936990000|2022-05-19 05:09:50|1.56|0.16|1.56|0.16|1.57|0.17|1.56|0.16|0
1652937000000|2022-05-19 05:10:00|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1652937030000|2022-05-19 05:10:30|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1652937090000|2022-05-19 05:11:30|1.55|0.15|1.55|0.15|1.55|0.15|1.55|0.15|0
1652937120000|2022-05-19 05:12:00|1.56|0.16|1.56|0.16|1.56|0.16|1.55|0.15|0
1652937130000|2022-05-19 05:12:10|1.55|0.15|1.56|0.16|1.56|0.16|1.55|0.15|0
1652937210000|2022-05-19 05:13:30|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1652937220000|2022-05-19 05:13:40|1.56|0.16|1.57|0.17|1.57|0.17|1.56|0.16|0
1652937230000|2022-05-19 05:13:50|1.56|0.16|1.55|0.15|1.56|0.16|1.55|0.15|0
1652937240000|2022-05-19 05:14:00|1.56|0.16|1.55|0.15|1.56|0.16|1.55|0.15|0
1652937250000|2022-05-19 05:14:10|1.54|0.14|1.55|0.15|1.55|0.15|1.54|0.14|0
1652937260000|2022-05-19 05:14:20|1.54|0.14|1.54|0.14|1.55|0.15|1.54|0.14|0
1652937270000|2022-05-19 05:14:30|1.53|0.13|1.53|0.13|1.53|0.13|1.53|0.13|0
1652937310000|2022-05-19 05:15:10|1.52|0.12|1.52|0.12|1.52|0.12|1.52|0.12|0
1652937350000|2022-05-19 05:15:50|1.53|0.13|1.52|0.12|1.53|0.13|1.52|0.12|0
1652937420000|2022-05-19 05:17:00|1.53|0.13|1.53|0.13|1.53|0.13|1.53|0.13|0
1652937440000|2022-05-19 05:17:20|1.52|0.12|1.52|0.12|1.53|0.13|1.52|0.12|0
1652937450000|2022-05-19 05:17:30|1.53|0.13|1.52|0.12|1.53|0.13|1.52|0.12|0
1652937460000|2022-05-19 05:17:40|1.53|0.13|1.53|0.13|1.53|0.13|1.53|0.13|0
1652937470000|2022-05-19 05:17:50|1.52|0.12|1.52|0.12|1.52|0.12|1.52|0.12|0
1652937480000|2022-05-19 05:18:00|1.53|0.13|1.53|0.13|1.53|0.13|1.53|0.13|0
1652937490000|2022-05-19 05:18:10|1.52|0.12|1.52|0.12|1.52|0.12|1.52|0.12|0
1652937500000|2022-05-19 05:18:20|1.53|0.13|1.53|0.13|1.53|0.13|1.53|0.13|0
1652937510000|2022-05-19 05:18:30|1.52|0.12|1.53|0.13|1.53|0.13|1.52|0.12|0
1652937540000|2022-05-19 05:19:00|1.54|0.14|1.54|0.14|1.54|0.14|1.54|0.14|0
1652937620000|2022-05-19 05:20:20|1.55|0.15|1.54|0.14|1.55|0.15|1.54|0.14|0
1652937630000|2022-05-19 05:20:30|1.55|0.15|1.54|0.14|1.55|0.15|1.54|0.14|0
1652937640000|2022-05-19 05:20:40|1.55|0.15|1.55|0.15|1.55|0.15|1.55|0.15|0
1652937650000|2022-05-19 05:20:50|1.54|0.14|1.54|0.14|1.54|0.14|1.54|0.14|0
1652937660000|2022-05-19 05:21:00|1.55|0.15|1.55|0.15|1.55|0.15|1.55|0.15|0
1652937680000|2022-05-19 05:21:20|1.54|0.14|1.55|0.15|1.55|0.15|1.54|0.14|0
1652937710000|2022-05-19 05:21:50|1.54|0.14|1.54|0.14|1.54|0.14|1.54|0.14|0
1652937720000|2022-05-19 05:22:00|1.55|0.15|1.55|0.15|1.55|0.15|1.54|0.14|0
1652937750000|2022-05-19 05:22:30|1.54|0.14|1.54|0.14|1.54|0.14|1.54|0.14|0
1652937800000|2022-05-19 05:23:20|1.55|0.15|1.55|0.15|1.55|0.15|1.55|0.15|0
1652937810000|2022-05-19 05:23:30|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1652937860000|2022-05-19 05:24:20|1.55|0.15|1.55|0.15|1.55|0.15|1.55|0.15|0
1652937870000|2022-05-19 05:24:30|1.54|0.14|1.54|0.14|1.54|0.14|1.54|0.14|0
1652937880000|2022-05-19 05:24:40|1.55|0.15|1.55|0.15|1.55|0.15|1.54|0.14|0
1652937920000|2022-05-19 05:25:20|1.54|0.14|1.54|0.14|1.54|0.14|1.54|0.14|0
1652937930000|2022-05-19 05:25:30|1.55|0.15|1.55|0.15|1.55|0.15|1.55|0.15|0
1652937950000|2022-05-19 05:25:50|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1652937960000|2022-05-19 05:26:00|1.55|0.15|1.55|0.15|1.55|0.15|1.55|0.15|0
1652937980000|2022-05-19 05:26:20|1.54|0.14|1.54|0.14|1.54|0.14|1.54|0.14|0
1652937990000|2022-05-19 05:26:30|1.53|0.13|1.53|0.13|1.53|0.13|1.53|0.13|0
1652938000000|2022-05-19 05:26:40|1.54|0.14|1.54|0.14|1.54|0.14|1.54|0.14|0
1652938050000|2022-05-19 05:27:30|1.53|0.13|1.54|0.14|1.54|0.14|1.53|0.13|0
1652938060000|2022-05-19 05:27:40|1.53|0.13|1.54|0.14|1.54|0.14|1.53|0.13|0
1652938080000|2022-05-19 05:28:00|1.55|0.15|1.55|0.15|1.55|0.15|1.55|0.15|0
1652938130000|2022-05-19 05:28:50|1.54|0.14|1.54|0.14|1.54|0.14|1.54|0.14|0
1652938230000|2022-05-19 05:30:30|1.53|0.13|1.53|0.13|1.53|0.13|1.53|0.13|0
1652938240000|2022-05-19 05:30:40|1.54|0.14|1.53|0.13|1.54|0.14|1.53|0.13|0
1652938260000|2022-05-19 05:31:00|1.52|0.12|1.53|0.13|1.53|0.13|1.52|0.12|0
1652938280000|2022-05-19 05:31:20|1.54|0.14|1.54|0.14|1.54|0.14|1.53|0.13|0
1652938300000|2022-05-19 05:31:40|1.53|0.13|1.53|0.13|1.53|0.13|1.53|0.13|0
1652938310000|2022-05-19 05:31:50|1.54|0.14|1.54|0.14|1.54|0.14|1.54|0.14|0
1652938320000|2022-05-19 05:32:00|1.53|0.13|1.53|0.13|1.54|0.14|1.53|0.13|0
1652938340000|2022-05-19 05:32:20|1.52|0.12|1.52|0.12|1.52|0.12|1.52|0.12|0
1652938350000|2022-05-19 05:32:30|1.51|0.11|1.52|0.12|1.52|0.12|1.51|0.11|0
1652938360000|2022-05-19 05:32:40|1.51|0.11|1.52|0.12|1.52|0.12|1.51|0.11|0
1652938380000|2022-05-19 05:33:00|1.51|0.11|1.5|0.1|1.51|0.11|1.5|0.1|0
1652938390000|2022-05-19 05:33:10|1.51|0.11|1.5|0.1|1.51|0.11|1.5|0.1|0
1652938420000|2022-05-19 05:33:40|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1652938440000|2022-05-19 05:34:00|1.5|0.1|1.5|0.1|1.51|0.11|1.5|0.1|0
1652938460000|2022-05-19 05:34:20|1.49|0.09|1.5|0.1|1.5|0.1|1.49|0.09|0
1652938470000|2022-05-19 05:34:30|1.49|0.09|1.5|0.1|1.5|0.1|1.49|0.09|0
1652938480000|2022-05-19 05:34:40|1.49|0.09|1.5|0.1|1.5|0.1|1.49|0.09|0
1652938490000|2022-05-19 05:34:50|1.49|0.09|1.49|0.09|1.5|0.1|1.49|0.09|0
1652938510000|2022-05-19 05:35:10|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1652938530000|2022-05-19 05:35:30|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1652938540000|2022-05-19 05:35:40|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1652938550000|2022-05-19 05:35:50|1.47|0.07|1.48|0.08|1.48|0.08|1.47|0.07|0
1652938560000|2022-05-19 05:36:00|1.47|0.07|1.48|0.08|1.48|0.08|1.47|0.07|0
1652938570000|2022-05-19 05:36:10|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1652938580000|2022-05-19 05:36:20|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1652938590000|2022-05-19 05:36:30|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1652938600000|2022-05-19 05:36:40|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1652938610000|2022-05-19 05:36:50|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1652938620000|2022-05-19 05:37:00|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1652938630000|2022-05-19 05:37:10|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1652938660000|2022-05-19 05:37:40|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1652938680000|2022-05-19 05:38:00|1.44|0.04|1.45|0.05|1.45|0.05|1.44|0.04|0
1652938710000|2022-05-19 05:38:30|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1652938720000|2022-05-19 05:38:40|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1652938740000|2022-05-19 05:39:00|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1652938750000|2022-05-19 05:39:10|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1652938760000|2022-05-19 05:39:20|1.42|0.02|1.42|0.02|1.43|0.03|1.42|0.02|0
1652938770000|2022-05-19 05:39:30|1.43|0.03|1.43|0.03|1.43|0.03|1.42|0.02|0
1652938800000|2022-05-19 05:40:00|1.42|0.02|1.42|0.02|1.43|0.03|1.42|0.02|0
1652938860000|2022-05-19 05:41:00|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1652938890000|2022-05-19 05:41:30|1.44|0.04|1.43|0.03|1.44|0.04|1.43|0.03|0
1652938900000|2022-05-19 05:41:40|1.44|0.04|1.43|0.03|1.44|0.04|1.43|0.03|0
1652938910000|2022-05-19 05:41:50|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1652938920000|2022-05-19 05:42:00|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1652938930000|2022-05-19 05:42:10|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1652938940000|2022-05-19 05:42:20|1.47|0.07|1.46|0.06|1.47|0.07|1.46|0.06|0
1652939010000|2022-05-19 05:43:30|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1652939040000|2022-05-19 05:44:00|1.46|0.06|1.47|0.07|1.47|0.07|1.46|0.06|0
1652939050000|2022-05-19 05:44:10|1.46|0.06|1.47|0.07|1.47|0.07|1.46|0.06|0
1652939070000|2022-05-19 05:44:30|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1652939080000|2022-05-19 05:44:40|1.47|0.07|1.46|0.06|1.47|0.07|1.46|0.06|0
1652939090000|2022-05-19 05:44:50|1.47|0.07|1.47|0.07|1.47|0.07|1.46|0.06|0
1652939110000|2022-05-19 05:45:10|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1652939130000|2022-05-19 05:45:30|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1652939160000|2022-05-19 05:46:00|1.48|0.08|1.48|0.08|1.49|0.09|1.48|0.08|0
1652939170000|2022-05-19 05:46:10|1.49|0.09|1.49|0.09|1.49|0.09|1.48|0.08|0
1652939190000|2022-05-19 05:46:30|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1652939210000|2022-05-19 05:46:50|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1652939260000|2022-05-19 05:47:40|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1652939270000|2022-05-19 05:47:50|1.49|0.09|1.48|0.08|1.49|0.09|1.48|0.08|0
1652939290000|2022-05-19 05:48:10|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1652939320000|2022-05-19 05:48:40|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1652939330000|2022-05-19 05:48:50|1.47|0.07|1.46|0.06|1.47|0.07|1.46|0.06|0
1652939350000|2022-05-19 05:49:10|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1652939380000|2022-05-19 05:49:40|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1652939400000|2022-05-19 05:50:00|1.45|0.05|1.46|0.06|1.46|0.06|1.45|0.05|0
1652939420000|2022-05-19 05:50:20|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1652939450000|2022-05-19 05:50:50|1.46|0.06|1.45|0.05|1.46|0.06|1.45|0.05|0
1652939460000|2022-05-19 05:51:00|1.46|0.06|1.46|0.06|1.46|0.06|1.45|0.05|0
1652939470000|2022-05-19 05:51:10|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1652939500000|2022-05-19 05:51:40|1.44|0.04|1.45|0.05|1.45|0.05|1.44|0.04|0
1652939520000|2022-05-19 05:52:00|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1652939530000|2022-05-19 05:52:10|1.45|0.05|1.46|0.06|1.46|0.06|1.45|0.05|0
1652939550000|2022-05-19 05:52:30|1.45|0.05|1.46|0.06|1.46|0.06|1.45|0.05|0
1652939560000|2022-05-19 05:52:40|1.45|0.05|1.46|0.06|1.46|0.06|1.45|0.05|0
1652939570000|2022-05-19 05:52:50|1.45|0.05|1.45|0.05|1.46|0.06|1.45|0.05|0
1652939600000|2022-05-19 05:53:20|1.46|0.06|1.45|0.05|1.46|0.06|1.45|0.05|0
1652939610000|2022-05-19 05:53:30|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1652939620000|2022-05-19 05:53:40|1.45|0.05|1.45|0.05|1.46|0.06|1.45|0.05|0
1652939630000|2022-05-19 05:53:50|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1652939640000|2022-05-19 05:54:00|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1652939660000|2022-05-19 05:54:20|1.46|0.06|1.45|0.05|1.46|0.06|1.45|0.05|0
1652939670000|2022-05-19 05:54:30|1.46|0.06|1.45|0.05|1.46|0.06|1.45|0.05|0
1652939700000|2022-05-19 05:55:00|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1652939720000|2022-05-19 05:55:20|1.47|0.07|1.46|0.06|1.47|0.07|1.46|0.06|0
1652939730000|2022-05-19 05:55:30|1.47|0.07|1.46|0.06|1.47|0.07|1.46|0.06|0
1652939800000|2022-05-19 05:56:40|1.47|0.07|1.46|0.06|1.47|0.07|1.46|0.06|0
1652939810000|2022-05-19 05:56:50|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1652939830000|2022-05-19 05:57:10|1.46|0.06|1.47|0.07|1.47|0.07|1.46|0.06|0
1652939840000|2022-05-19 05:57:20|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1652939850000|2022-05-19 05:57:30|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1652939870000|2022-05-19 05:57:50|1.46|0.06|1.45|0.05|1.46|0.06|1.45|0.05|0
1652939880000|2022-05-19 05:58:00|1.46|0.06|1.45|0.05|1.46|0.06|1.45|0.05|0
1652939900000|2022-05-19 05:58:20|1.44|0.04|1.45|0.05|1.45|0.05|1.44|0.04|0
1652939910000|2022-05-19 05:58:30|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1652939920000|2022-05-19 05:58:40|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1652939930000|2022-05-19 05:58:50|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1652939940000|2022-05-19 05:59:00|1.45|0.05|1.47|0.07|1.47|0.07|1.45|0.05|0
1652939950000|2022-05-19 05:59:10|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1652939960000|2022-05-19 05:59:20|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1652939970000|2022-05-19 05:59:30|1.44|0.04|1.45|0.05|1.45|0.05|1.44|0.04|0
1652940000000|2022-05-19 06:00:00|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1652940020000|2022-05-19 06:00:20|1.47|0.07|1.46|0.06|1.47|0.07|1.46|0.06|0
1652940030000|2022-05-19 06:00:30|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1652940060000|2022-05-19 06:01:00|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1652940070000|2022-05-19 06:01:10|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1652940080000|2022-05-19 06:01:20|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1652940090000|2022-05-19 06:01:30|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1652940100000|2022-05-19 06:01:40|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1652940110000|2022-05-19 06:01:50|1.41|0.01|1.42|0.02|1.42|0.02|1.41|0.01|0
1652940120000|2022-05-19 06:02:00|1.41|0.01|1.42|0.02|1.43|0.03|1.41|0.01|0
1652940140000|2022-05-19 06:02:20|1.43|0.03|1.45|0.05|1.45|0.05|1.43|0.03|0
1652940150000|2022-05-19 06:02:30|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1652940160000|2022-05-19 06:02:40|1.43|0.03|1.42|0.02|1.43|0.03|1.42|0.02|0
1652940170000|2022-05-19 06:02:50|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1652940180000|2022-05-19 06:03:00|1.44|0.04|1.43|0.03|1.44|0.04|1.43|0.03|0
1652940190000|2022-05-19 06:03:10|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1652940200000|2022-05-19 06:03:20|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1652940240000|2022-05-19 06:04:00|1.42|0.02|1.42|0.02|1.43|0.03|1.42|0.02|0
1652940270000|2022-05-19 06:04:30|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1652940280000|2022-05-19 06:04:40|1.42|0.02|1.42|0.02|1.43|0.03|1.42|0.02|0
1652940290000|2022-05-19 06:04:50|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1652940300000|2022-05-19 06:05:00|1.42|0.02|1.42|0.02|1.43|0.03|1.42|0.02|0
1652940310000|2022-05-19 06:05:10|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1652940320000|2022-05-19 06:05:20|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1652940330000|2022-05-19 06:05:30|1.43|0.03|1.42|0.02|1.43|0.03|1.42|0.02|0
1652940340000|2022-05-19 06:05:40|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1652940350000|2022-05-19 06:05:50|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1652940360000|2022-05-19 06:06:00|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1652940370000|2022-05-19 06:06:10|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1652940380000|2022-05-19 06:06:20|1.43|0.03|1.44|0.04|1.44|0.04|1.43|0.03|0
1652940390000|2022-05-19 06:06:30|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1652940400000|2022-05-19 06:06:40|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1652940420000|2022-05-19 06:07:00|1.43|0.03|1.43|0.03|1.44|0.04|1.43|0.03|0
1652940430000|2022-05-19 06:07:10|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1652940450000|2022-05-19 06:07:30|1.43|0.03|1.43|0.03|1.44|0.04|1.43|0.03|0
1652940480000|2022-05-19 06:08:00|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1652940510000|2022-05-19 06:08:30|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1652940550000|2022-05-19 06:09:10|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1652940560000|2022-05-19 06:09:20|1.45|0.05|1.46|0.06|1.46|0.06|1.45|0.05|0
1652940570000|2022-05-19 06:09:30|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1652940600000|2022-05-19 06:10:00|1.48|0.08|1.49|0.09|1.49|0.09|1.48|0.08|0
1652940610000|2022-05-19 06:10:10|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1652940640000|2022-05-19 06:10:40|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1652940660000|2022-05-19 06:11:00|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1652940670000|2022-05-19 06:11:10|1.47|0.07|1.46|0.06|1.47|0.07|1.46|0.06|0
1652940690000|2022-05-19 06:11:30|1.47|0.07|1.46|0.06|1.47|0.07|1.46|0.06|0
1652940710000|2022-05-19 06:11:50|1.45|0.05|1.46|0.06|1.46|0.06|1.45|0.05|0
1652940730000|2022-05-19 06:12:10|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1652940740000|2022-05-19 06:12:20|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1652940750000|2022-05-19 06:12:30|1.47|0.07|1.46|0.06|1.47|0.07|1.46|0.06|0
1652940770000|2022-05-19 06:12:50|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1652940790000|2022-05-19 06:13:10|1.48|0.08|1.47|0.07|1.48|0.08|1.47|0.07|0
1652940800000|2022-05-19 06:13:20|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1652940820000|2022-05-19 06:13:40|1.47|0.07|1.48|0.08|1.48|0.08|1.47|0.07|0
1652940830000|2022-05-19 06:13:50|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1652940850000|2022-05-19 06:14:10|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1652940870000|2022-05-19 06:14:30|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1652940890000|2022-05-19 06:14:50|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1652940910000|2022-05-19 06:15:10|1.47|0.07|1.46|0.06|1.47|0.07|1.46|0.06|0
1652940920000|2022-05-19 06:15:20|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1652940960000|2022-05-19 06:16:00|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1652940970000|2022-05-19 06:16:10|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1652940990000|2022-05-19 06:16:30|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1652941040000|2022-05-19 06:17:20|1.47|0.07|1.47|0.07|1.47|0.07|1.46|0.06|0
1652941060000|2022-05-19 06:17:40|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1652941070000|2022-05-19 06:17:50|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1652941080000|2022-05-19 06:18:00|1.46|0.06|1.47|0.07|1.47|0.07|1.46|0.06|0
1652941110000|2022-05-19 06:18:30|1.46|0.06|1.47|0.07|1.47|0.07|1.46|0.06|0
1652941130000|2022-05-19 06:18:50|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1652941140000|2022-05-19 06:19:00|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1652941150000|2022-05-19 06:19:10|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1652941160000|2022-05-19 06:19:20|1.43|0.03|1.44|0.04|1.44|0.04|1.43|0.03|0
1652941170000|2022-05-19 06:19:30|1.45|0.05|1.44|0.04|1.45|0.05|1.44|0.04|0
1652941180000|2022-05-19 06:19:40|1.45|0.05|1.44|0.04|1.45|0.05|1.44|0.04|0
1652941200000|2022-05-19 06:20:00|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1652941210000|2022-05-19 06:20:10|1.44|0.04|1.43|0.03|1.44|0.04|1.43|0.03|0
1652941220000|2022-05-19 06:20:20|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1652941240000|2022-05-19 06:20:40|1.43|0.03|1.44|0.04|1.44|0.04|1.43|0.03|0
1652941270000|2022-05-19 06:21:10|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1652941280000|2022-05-19 06:21:20|1.42|0.02|1.43|0.03|1.43|0.03|1.42|0.02|0
1652941290000|2022-05-19 06:21:30|1.42|0.02|1.43|0.03|1.43|0.03|1.42|0.02|0
1652941310000|2022-05-19 06:21:50|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1652941320000|2022-05-19 06:22:00|1.43|0.03|1.42|0.02|1.43|0.03|1.42|0.02|0
1652941340000|2022-05-19 06:22:20|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1652941360000|2022-05-19 06:22:40|1.44|0.04|1.44|0.04|1.44|0.04|1.43|0.03|0
1652941380000|2022-05-19 06:23:00|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1652941390000|2022-05-19 06:23:10|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1652941420000|2022-05-19 06:23:40|1.43|0.03|1.44|0.04|1.44|0.04|1.43|0.03|0
1652941430000|2022-05-19 06:23:50|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1652941440000|2022-05-19 06:24:00|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1652941450000|2022-05-19 06:24:10|1.43|0.03|1.42|0.02|1.43|0.03|1.42|0.02|0
1652941460000|2022-05-19 06:24:20|1.43|0.03|1.42|0.02|1.43|0.03|1.42|0.02|0
1652941470000|2022-05-19 06:24:30|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1652941480000|2022-05-19 06:24:40|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1652941490000|2022-05-19 06:24:50|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1652941500000|2022-05-19 06:25:00|1.44|0.04|1.44|0.04|1.44|0.04|1.43|0.03|0
1652941520000|2022-05-19 06:25:20|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1652941530000|2022-05-19 06:25:30|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1652941540000|2022-05-19 06:25:40|1.45|0.05|1.46|0.06|1.46|0.06|1.45|0.05|0
1652941550000|2022-05-19 06:25:50|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1652941570000|2022-05-19 06:26:10|1.44|0.04|1.45|0.05|1.45|0.05|1.44|0.04|0
1652941580000|2022-05-19 06:26:20|1.44|0.04|1.45|0.05|1.45|0.05|1.44|0.04|0
1652941610000|2022-05-19 06:26:50|1.46|0.06|1.45|0.05|1.46|0.06|1.45|0.05|0
1652941640000|2022-05-19 06:27:20|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1652941650000|2022-05-19 06:27:30|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1652941660000|2022-05-19 06:27:40|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1652941700000|2022-05-19 06:28:20|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1652941710000|2022-05-19 06:28:30|1.44|0.04|1.43|0.03|1.44|0.04|1.43|0.03|0
1652941730000|2022-05-19 06:28:50|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1652941750000|2022-05-19 06:29:10|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1652941760000|2022-05-19 06:29:20|1.44|0.04|1.43|0.03|1.44|0.04|1.43|0.03|0
1652941780000|2022-05-19 06:29:40|1.44|0.04|1.44|0.04|1.44|0.04|1.43|0.03|0
1652941830000|2022-05-19 06:30:30|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1652941850000|2022-05-19 06:30:50|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1652941860000|2022-05-19 06:31:00|1.43|0.03|1.44|0.04|1.44|0.04|1.43|0.03|0
1652941870000|2022-05-19 06:31:10|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1652941950000|2022-05-19 06:32:30|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1652941970000|2022-05-19 06:32:50|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1652941980000|2022-05-19 06:33:00|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1652941990000|2022-05-19 06:33:10|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1652942030000|2022-05-19 06:33:50|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1652942050000|2022-05-19 06:34:10|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1652942100000|2022-05-19 06:35:00|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1652942110000|2022-05-19 06:35:10|1.47|0.07|1.48|0.08|1.48|0.08|1.47|0.07|0
1652942150000|2022-05-19 06:35:50|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1652942160000|2022-05-19 06:36:00|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1652942170000|2022-05-19 06:36:10|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1652942190000|2022-05-19 06:36:30|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1652942210000|2022-05-19 06:36:50|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1652942270000|2022-05-19 06:37:50|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1652942290000|2022-05-19 06:38:10|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1652942330000|2022-05-19 06:38:50|1.48|0.08|1.49|0.09|1.49|0.09|1.48|0.08|0
1652942370000|2022-05-19 06:39:30|1.48|0.08|1.49|0.09|1.49|0.09|1.48|0.08|0
1652942380000|2022-05-19 06:39:40|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1652942400000|2022-05-19 06:40:00|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1652942410000|2022-05-19 06:40:10|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1652942430000|2022-05-19 06:40:30|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1652942460000|2022-05-19 06:41:00|1.46|0.06|1.47|0.07|1.47|0.07|1.46|0.06|0
1652942480000|2022-05-19 06:41:20|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1652942520000|2022-05-19 06:42:00|1.45|0.05|1.46|0.06|1.46|0.06|1.45|0.05|0
1652942540000|2022-05-19 06:42:20|1.45|0.05|1.46|0.06|1.46|0.06|1.45|0.05|0
1652942560000|2022-05-19 06:42:40|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1652942570000|2022-05-19 06:42:50|1.46|0.06|1.45|0.05|1.46|0.06|1.45|0.05|0
1652942580000|2022-05-19 06:43:00|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1652942600000|2022-05-19 06:43:20|1.45|0.05|1.44|0.04|1.45|0.05|1.44|0.04|0
1652942620000|2022-05-19 06:43:40|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1652942630000|2022-05-19 06:43:50|1.44|0.04|1.44|0.04|1.44|0.04|1.43|0.03|0
1652942640000|2022-05-19 06:44:00|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1652942650000|2022-05-19 06:44:10|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1652942660000|2022-05-19 06:44:20|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1652942690000|2022-05-19 06:44:50|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1652942700000|2022-05-19 06:45:00|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1652942730000|2022-05-19 06:45:30|1.42|0.02|1.43|0.03|1.43|0.03|1.42|0.02|0
1652942740000|2022-05-19 06:45:40|1.42|0.02|1.43|0.03|1.43|0.03|1.42|0.02|0
1652942750000|2022-05-19 06:45:50|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1652942770000|2022-05-19 06:46:10|1.43|0.03|1.44|0.04|1.44|0.04|1.43|0.03|0
1652942790000|2022-05-19 06:46:30|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1652942810000|2022-05-19 06:46:50|1.44|0.04|1.45|0.05|1.45|0.05|1.44|0.04|0
1652942820000|2022-05-19 06:47:00|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1652942840000|2022-05-19 06:47:20|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1652942900000|2022-05-19 06:48:20|1.42|0.02|1.43|0.03|1.43|0.03|1.42|0.02|0
1652942920000|2022-05-19 06:48:40|1.42|0.02|1.43|0.03|1.43|0.03|1.42|0.02|0
1652942950000|2022-05-19 06:49:10|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1652942960000|2022-05-19 06:49:20|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1652942980000|2022-05-19 06:49:40|1.42|0.02|1.43|0.03|1.43|0.03|1.42|0.02|0
1652943010000|2022-05-19 06:50:10|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1652943020000|2022-05-19 06:50:20|1.43|0.03|1.44|0.04|1.44|0.04|1.43|0.03|0
1652943040000|2022-05-19 06:50:40|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1652943050000|2022-05-19 06:50:50|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1652943070000|2022-05-19 06:51:10|1.43|0.03|1.44|0.04|1.44|0.04|1.43|0.03|0
1652943080000|2022-05-19 06:51:20|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1652943110000|2022-05-19 06:51:50|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1652943130000|2022-05-19 06:52:10|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1652943160000|2022-05-19 06:52:40|1.44|0.04|1.43|0.03|1.44|0.04|1.43|0.03|0
1652943180000|2022-05-19 06:53:00|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1652943210000|2022-05-19 06:53:30|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1652943230000|2022-05-19 06:53:50|1.44|0.04|1.43|0.03|1.44|0.04|1.43|0.03|0
1652943260000|2022-05-19 06:54:20|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1652943270000|2022-05-19 06:54:30|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1652943280000|2022-05-19 06:54:40|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1652943290000|2022-05-19 06:54:50|1.43|0.03|1.42|0.02|1.43|0.03|1.42|0.02|0
1652943350000|2022-05-19 06:55:50|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1652943360000|2022-05-19 06:56:00|1.42|0.02|1.43|0.03|1.43|0.03|1.42|0.02|0
1652943390000|2022-05-19 06:56:30|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1652943420000|2022-05-19 06:57:00|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1652943450000|2022-05-19 06:57:30|1.44|0.04|1.43|0.03|1.44|0.04|1.43|0.03|0
1652943520000|2022-05-19 06:58:40|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1652943540000|2022-05-19 06:59:00|1.43|0.03|1.42|0.02|1.43|0.03|1.42|0.02|0
1652943570000|2022-05-19 06:59:30|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1652943600000|2022-05-19 07:00:00|1.42|0.02|1.4|0|1.42|0.02|1.4|0|0
1652959700000|2022-05-19 11:28:20|1.41|0.01|1.42|0.02|1.42|0.02|1.41|0.01|0
1652959710000|2022-05-19 11:28:30|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1652960630000|2022-05-19 11:43:50|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1652960660000|2022-05-19 11:44:20|1.4|0|1.4|0|1.4|0|1.4|0|0
1652967220000|2022-05-19 13:33:40|1.42|0.02|1.43|0.03|1.43|0.03|1.42|0.02|0
1652967230000|2022-05-19 13:33:50|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1652967240000|2022-05-19 13:34:00|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1652967250000|2022-05-19 13:34:10|1.42|0.02|1.4|0|1.42|0.02|1.4|0|0
1652967270000|2022-05-19 13:34:30|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1652967280000|2022-05-19 13:34:40|1.42|0.02|1.4|0|1.42|0.02|1.4|0|0
1652967290000|2022-05-19 13:34:50|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1652967300000|2022-05-19 13:35:00|1.42|0.02|1.41|0.01|1.42|0.02|1.41|0.01|0
1652967310000|2022-05-19 13:35:10|1.4|0|1.41|0.01|1.42|0.02|1.4|0|0
1652967320000|2022-05-19 13:35:20|1.4|0|1.4|0|1.4|0|1.4|0|0
1652967430000|2022-05-19 13:37:10|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1652967440000|2022-05-19 13:37:20|1.4|0|1.42|0.02|1.42|0.02|1.4|0|0
1652967450000|2022-05-19 13:37:30|1.41|0.01|1.41|0.01|1.41|0.01|1.4|0|0
1652967460000|2022-05-19 13:37:40|1.42|0.02|1.41|0.01|1.42|0.02|1.41|0.01|0
1652967470000|2022-05-19 13:37:50|1.4|0|1.43|0.03|1.43|0.03|1.4|0|0
1652967480000|2022-05-19 13:38:00|1.42|0.02|1.41|0.01|1.43|0.03|1.41|0.01|0
1652967490000|2022-05-19 13:38:10|1.4|0|1.4|0|1.4|0|1.4|0|0
1652967570000|2022-05-19 13:39:30|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1652967580000|2022-05-19 13:39:40|1.41|0.01|1.42|0.02|1.42|0.02|1.41|0.01|0
1652967590000|2022-05-19 13:39:50|1.43|0.03|1.44|0.04|1.44|0.04|1.43|0.03|0
1652967600000|2022-05-19 13:40:00|1.43|0.03|1.45|0.05|1.45|0.05|1.43|0.03|0
1652967610000|2022-05-19 13:40:10|1.46|0.06|1.45|0.05|1.46|0.06|1.45|0.05|0
1652967620000|2022-05-19 13:40:20|1.44|0.04|1.45|0.05|1.45|0.05|1.44|0.04|0
1652967630000|2022-05-19 13:40:30|1.44|0.04|1.43|0.03|1.44|0.04|1.42|0.02|0
1652967640000|2022-05-19 13:40:40|1.42|0.02|1.44|0.04|1.44|0.04|1.42|0.02|0
1652967650000|2022-05-19 13:40:50|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1652967660000|2022-05-19 13:41:00|1.44|0.04|1.42|0.02|1.44|0.04|1.42|0.02|0
1652967670000|2022-05-19 13:41:10|1.41|0.01|1.44|0.04|1.44|0.04|1.41|0.01|0
1652967680000|2022-05-19 13:41:20|1.42|0.02|1.42|0.02|1.43|0.03|1.42|0.02|0
1652967690000|2022-05-19 13:41:30|1.4|0|1.41|0.01|1.41|0.01|1.4|0|0
1652967700000|2022-05-19 13:41:40|1.4|0|1.4|0|1.4|0|1.4|0|0
1652967710000|2022-05-19 13:41:50|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1652967720000|2022-05-19 13:42:00|1.42|0.02|1.4|0|1.42|0.02|1.4|0|0
1652967730000|2022-05-19 13:42:10|1.41|0.01|1.41|0.01|1.41|0.01|1.4|0|0
1652967740000|2022-05-19 13:42:20|1.4|0|1.4|0|1.4|0|1.4|0|0
1652968560000|2022-05-19 13:56:00|1.42|0.02|1.44|0.04|1.44|0.04|1.42|0.02|0
1652968570000|2022-05-19 13:56:10|1.43|0.03|1.43|0.03|1.44|0.04|1.43|0.03|0
1652968580000|2022-05-19 13:56:20|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1652968590000|2022-05-19 13:56:30|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1652968600000|2022-05-19 13:56:40|1.42|0.02|1.43|0.03|1.43|0.03|1.42|0.02|0
1652968620000|2022-05-19 13:57:00|1.45|0.05|1.47|0.07|1.47|0.07|1.45|0.05|0
1652968640000|2022-05-19 13:57:20|1.46|0.06|1.45|0.05|1.46|0.06|1.45|0.05|0
1652968650000|2022-05-19 13:57:30|1.44|0.04|1.43|0.03|1.44|0.04|1.43|0.03|0
1652968670000|2022-05-19 13:57:50|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1652968680000|2022-05-19 13:58:00|1.41|0.01|1.4|0|1.42|0.02|1.4|0|0
1652968820000|2022-05-19 14:00:20|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1652968830000|2022-05-19 14:00:30|1.43|0.03|1.45|0.05|1.45|0.05|1.43|0.03|0
1652968840000|2022-05-19 14:00:40|1.44|0.04|1.43|0.03|1.45|0.05|1.43|0.03|0
1652968850000|2022-05-19 14:00:50|1.44|0.04|1.45|0.05|1.45|0.05|1.44|0.04|0
1652968860000|2022-05-19 14:01:00|1.47|0.07|1.47|0.07|1.48|0.08|1.47|0.07|0
1652968870000|2022-05-19 14:01:10|1.46|0.06|1.45|0.05|1.47|0.07|1.45|0.05|0
1652968880000|2022-05-19 14:01:20|1.47|0.07|1.47|0.07|1.48|0.08|1.47|0.07|0
1652968890000|2022-05-19 14:01:30|1.49|0.09|1.52|0.12|1.52|0.12|1.49|0.09|0
1652968900000|2022-05-19 14:01:40|1.51|0.11|1.51|0.11|1.51|0.11|1.51|0.11|0
1652968910000|2022-05-19 14:01:50|1.52|0.12|1.54|0.14|1.54|0.14|1.52|0.12|0
1652968920000|2022-05-19 14:02:00|1.55|0.15|1.54|0.14|1.55|0.15|1.54|0.14|0
1652968930000|2022-05-19 14:02:10|1.56|0.16|1.58|0.18|1.58|0.18|1.56|0.16|0
1652968940000|2022-05-19 14:02:20|1.65|0.25|1.55|0.15|1.65|0.25|1.54|0.14|0
1652968950000|2022-05-19 14:02:30|1.54|0.14|1.4|0|1.54|0.14|1.4|0|0
1652970030000|2022-05-19 14:20:30|1.41|0.01|1.42|0.02|1.43|0.03|1.41|0.01|0
1652970040000|2022-05-19 14:20:40|1.43|0.03|1.44|0.04|1.44|0.04|1.43|0.03|0
1652970050000|2022-05-19 14:20:50|1.43|0.03|1.44|0.04|1.44|0.04|1.43|0.03|0
1652970060000|2022-05-19 14:21:00|1.43|0.03|1.43|0.03|1.44|0.04|1.43|0.03|0
1652970070000|2022-05-19 14:21:10|1.44|0.04|1.45|0.05|1.45|0.05|1.44|0.04|0
1652970080000|2022-05-19 14:21:20|1.46|0.06|1.47|0.07|1.48|0.08|1.46|0.06|0
1652970090000|2022-05-19 14:21:30|1.46|0.06|1.46|0.06|1.46|0.06|1.45|0.05|0
1652970100000|2022-05-19 14:21:40|1.47|0.07|1.44|0.04|1.47|0.07|1.43|0.03|0
1652970110000|2022-05-19 14:21:50|1.45|0.05|1.45|0.05|1.46|0.06|1.45|0.05|0
1652970120000|2022-05-19 14:22:00|1.44|0.04|1.45|0.05|1.45|0.05|1.44|0.04|0
1652970130000|2022-05-19 14:22:10|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1652970140000|2022-05-19 14:22:20|1.43|0.03|1.41|0.01|1.43|0.03|1.41|0.01|0
1652970150000|2022-05-19 14:22:30|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1652970160000|2022-05-19 14:22:40|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1652970170000|2022-05-19 14:22:50|1.4|0|1.4|0|1.41|0.01|1.4|0|0
1652970200000|2022-05-19 14:23:20|1.41|0.01|1.42|0.02|1.42|0.02|1.41|0.01|0
1652970210000|2022-05-19 14:23:30|1.4|0|1.4|0|1.41|0.01|1.4|0|0
1652970220000|2022-05-19 14:23:40|1.41|0.01|1.41|0.01|1.42|0.02|1.41|0.01|0
1652970230000|2022-05-19 14:23:50|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1652970240000|2022-05-19 14:24:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1652970270000|2022-05-19 14:24:30|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1652970280000|2022-05-19 14:24:40|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1652970290000|2022-05-19 14:24:50|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1652970300000|2022-05-19 14:25:00|1.4|0|1.41|0.01|1.41|0.01|1.4|0|0
1652970310000|2022-05-19 14:25:10|1.4|0|1.4|0|1.4|0|1.4|0|0
1652974600000|2022-05-19 15:36:40|1.61|0.01|1.61|0.01|1.62|0.02|1.61|0.01|0
1652974610000|2022-05-19 15:36:50|1.62|0.02|1.62|0.02|1.63|0.03|1.62|0.02|0
1652974620000|2022-05-19 15:37:00|1.63|0.03|1.63|0.03|1.63|0.03|1.63|0.03|0
1652974630000|2022-05-19 15:37:10|1.64|0.04|1.64|0.04|1.64|0.04|1.64|0.04|0
1652974640000|2022-05-19 15:37:20|1.65|0.05|1.66|0.06|1.66|0.06|1.65|0.05|0
1652974660000|2022-05-19 15:37:40|1.67|0.07|1.68|0.08|1.68|0.08|1.67|0.07|0
1652974670000|2022-05-19 15:37:50|1.69|0.09|1.69|0.09|1.69|0.09|1.69|0.09|0
1652974680000|2022-05-19 15:38:00|1.68|0.08|1.68|0.08|1.68|0.08|1.68|0.08|0
1652974690000|2022-05-19 15:38:10|1.66|0.06|1.65|0.05|1.66|0.06|1.65|0.05|0
1652974700000|2022-05-19 15:38:20|1.66|0.06|1.65|0.05|1.66|0.06|1.65|0.05|0
1652974710000|2022-05-19 15:38:30|1.66|0.06|1.67|0.07|1.67|0.07|1.66|0.06|0
1652974720000|2022-05-19 15:38:40|1.68|0.08|1.68|0.08|1.68|0.08|1.68|0.08|0
1652974730000|2022-05-19 15:38:50|1.7|0.1|1.7|0.1|1.7|0.1|1.69|0.09|0
1652974740000|2022-05-19 15:39:00|1.71|0.11|1.7|0.1|1.71|0.11|1.7|0.1|0
1652974750000|2022-05-19 15:39:10|1.71|0.11|1.69|0.09|1.71|0.11|1.69|0.09|0
1652974760000|2022-05-19 15:39:20|1.7|0.1|1.71|0.11|1.71|0.11|1.7|0.1|0
1652974770000|2022-05-19 15:39:30|1.72|0.12|1.72|0.12|1.72|0.12|1.72|0.12|0
1652974780000|2022-05-19 15:39:40|1.71|0.11|1.7|0.1|1.71|0.11|1.7|0.1|0
1652974790000|2022-05-19 15:39:50|1.69|0.09|1.7|0.1|1.7|0.1|1.69|0.09|0
1652974800000|2022-05-19 15:40:00|1.71|0.11|1.7|0.1|1.71|0.11|1.7|0.1|0
1652974810000|2022-05-19 15:40:10|1.72|0.12|1.73|0.13|1.73|0.13|1.72|0.12|0
1652974820000|2022-05-19 15:40:20|1.74|0.14|1.74|0.14|1.74|0.14|1.72|0.12|0
1652974830000|2022-05-19 15:40:30|1.75|0.15|1.75|0.15|1.75|0.15|1.74|0.14|0
1652974840000|2022-05-19 15:40:40|1.74|0.14|1.76|0.16|1.76|0.16|1.74|0.14|0
1652974850000|2022-05-19 15:40:50|1.77|0.17|1.76|0.16|1.77|0.17|1.76|0.16|0
1652974860000|2022-05-19 15:41:00|1.77|0.17|1.77|0.17|1.77|0.17|1.76|0.16|0
1652974870000|2022-05-19 15:41:10|1.76|0.16|1.76|0.16|1.77|0.17|1.76|0.16|0
1652974880000|2022-05-19 15:41:20|1.77|0.17|1.79|0.19|1.79|0.19|1.77|0.17|0
1652974890000|2022-05-19 15:41:30|1.8|0.2|1.81|0.21|1.81|0.21|1.8|0.2|0
1652974900000|2022-05-19 15:41:40|1.82|0.22|1.83|0.23|1.83|0.23|1.82|0.22|0
1652974910000|2022-05-19 15:41:50|1.8|0.2|1.81|0.21|1.81|0.21|1.8|0.2|0
1652974920000|2022-05-19 15:42:00|1.82|0.22|1.81|0.21|1.82|0.22|1.81|0.21|0
1652974930000|2022-05-19 15:42:10|1.8|0.2|1.81|0.21|1.81|0.21|1.8|0.2|0
1652974940000|2022-05-19 15:42:20|1.8|0.2|1.82|0.22|1.82|0.22|1.8|0.2|0
1652974950000|2022-05-19 15:42:30|1.83|0.23|1.83|0.23|1.83|0.23|1.83|0.23|0
1652974960000|2022-05-19 15:42:40|1.81|0.21|1.82|0.22|1.82|0.22|1.81|0.21|0
1652974970000|2022-05-19 15:42:50|1.81|0.21|1.81|0.21|1.81|0.21|1.81|0.21|0
1652974980000|2022-05-19 15:43:00|1.82|0.22|1.81|0.21|1.82|0.22|1.81|0.21|0
1652974990000|2022-05-19 15:43:10|1.79|0.19|1.82|0.22|1.82|0.22|1.79|0.19|0
1652975000000|2022-05-19 15:43:20|1.81|0.21|1.81|0.21|1.81|0.21|1.8|0.2|0
1652975010000|2022-05-19 15:43:30|1.8|0.2|1.8|0.2|1.81|0.21|1.8|0.2|0
1652975030000|2022-05-19 15:43:50|1.81|0.21|1.84|0.24|1.84|0.24|1.8|0.2|0
1652975040000|2022-05-19 15:44:00|1.82|0.22|1.82|0.22|1.82|0.22|1.82|0.22|0
1652975050000|2022-05-19 15:44:10|1.81|0.21|1.8|0.2|1.81|0.21|1.8|0.2|0
1652975060000|2022-05-19 15:44:20|1.79|0.19|1.8|0.2|1.81|0.21|1.79|0.19|0
1652975070000|2022-05-19 15:44:30|1.79|0.19|1.79|0.19|1.8|0.2|1.79|0.19|0
1652975080000|2022-05-19 15:44:40|1.8|0.2|1.79|0.19|1.81|0.21|1.79|0.19|0
1652975090000|2022-05-19 15:44:50|1.81|0.21|1.81|0.21|1.81|0.21|1.8|0.2|0
1652975100000|2022-05-19 15:45:00|1.79|0.19|1.79|0.19|1.8|0.2|1.78|0.18|0
1652975110000|2022-05-19 15:45:10|1.78|0.18|1.75|0.15|1.78|0.18|1.75|0.15|0
1652975120000|2022-05-19 15:45:20|1.76|0.16|1.76|0.16|1.76|0.16|1.75|0.15|0
1652975130000|2022-05-19 15:45:30|1.77|0.17|1.77|0.17|1.77|0.17|1.77|0.17|0
1652975140000|2022-05-19 15:45:40|1.76|0.16|1.76|0.16|1.76|0.16|1.76|0.16|0
1652975150000|2022-05-19 15:45:50|1.75|0.15|1.76|0.16|1.76|0.16|1.75|0.15|0
1652975170000|2022-05-19 15:46:10|1.77|0.17|1.76|0.16|1.77|0.17|1.76|0.16|0
1652975180000|2022-05-19 15:46:20|1.77|0.17|1.77|0.17|1.78|0.18|1.77|0.17|0
1652975200000|2022-05-19 15:46:40|1.78|0.18|1.77|0.17|1.78|0.18|1.77|0.17|0
1652975210000|2022-05-19 15:46:50|1.78|0.18|1.76|0.16|1.78|0.18|1.76|0.16|0
1652975220000|2022-05-19 15:47:00|1.77|0.17|1.77|0.17|1.77|0.17|1.77|0.17|0
1652975230000|2022-05-19 15:47:10|1.78|0.18|1.79|0.19|1.79|0.19|1.78|0.18|0
1652975240000|2022-05-19 15:47:20|1.78|0.18|1.78|0.18|1.78|0.18|1.78|0.18|0
1652975250000|2022-05-19 15:47:30|1.77|0.17|1.78|0.18|1.78|0.18|1.76|0.16|0
1652975260000|2022-05-19 15:47:40|1.77|0.17|1.78|0.18|1.78|0.18|1.77|0.17|0
1652975270000|2022-05-19 15:47:50|1.79|0.19|1.79|0.19|1.79|0.19|1.79|0.19|0
1652975280000|2022-05-19 15:48:00|1.8|0.2|1.78|0.18|1.8|0.2|1.78|0.18|0
1652975290000|2022-05-19 15:48:10|1.77|0.17|1.8|0.2|1.8|0.2|1.77|0.17|0
1652975310000|2022-05-19 15:48:30|1.81|0.21|1.79|0.19|1.81|0.21|1.79|0.19|0
1652975320000|2022-05-19 15:48:40|1.8|0.2|1.81|0.21|1.81|0.21|1.8|0.2|0
1652975330000|2022-05-19 15:48:50|1.82|0.22|1.83|0.23|1.83|0.23|1.82|0.22|0
1652975340000|2022-05-19 15:49:00|1.84|0.24|1.82|0.22|1.84|0.24|1.82|0.22|0
1652975350000|2022-05-19 15:49:10|1.81|0.21|1.8|0.2|1.81|0.21|1.8|0.2|0
1652975370000|2022-05-19 15:49:30|1.81|0.21|1.82|0.22|1.82|0.22|1.81|0.21|0
1652975380000|2022-05-19 15:49:40|1.81|0.21|1.81|0.21|1.81|0.21|1.81|0.21|0
1652975390000|2022-05-19 15:49:50|1.82|0.22|1.81|0.21|1.83|0.23|1.81|0.21|0
1652975410000|2022-05-19 15:50:10|1.8|0.2|1.79|0.19|1.8|0.2|1.79|0.19|0
1652975420000|2022-05-19 15:50:20|1.78|0.18|1.78|0.18|1.79|0.19|1.78|0.18|0
1652975430000|2022-05-19 15:50:30|1.77|0.17|1.77|0.17|1.77|0.17|1.77|0.17|0
1652975450000|2022-05-19 15:50:50|1.76|0.16|1.77|0.17|1.77|0.17|1.76|0.16|0
1652975460000|2022-05-19 15:51:00|1.78|0.18|1.77|0.17|1.78|0.18|1.77|0.17|0
1652975470000|2022-05-19 15:51:10|1.78|0.18|1.78|0.18|1.78|0.18|1.77|0.17|0
1652975480000|2022-05-19 15:51:20|1.77|0.17|1.77|0.17|1.77|0.17|1.76|0.16|0
1652975490000|2022-05-19 15:51:30|1.78|0.18|1.77|0.17|1.78|0.18|1.77|0.17|0
1652975500000|2022-05-19 15:51:40|1.78|0.18|1.76|0.16|1.78|0.18|1.76|0.16|0
1652975510000|2022-05-19 15:51:50|1.77|0.17|1.77|0.17|1.78|0.18|1.77|0.17|0
1652975520000|2022-05-19 15:52:00|1.78|0.18|1.77|0.17|1.78|0.18|1.77|0.17|0
1652975530000|2022-05-19 15:52:10|1.76|0.16|1.77|0.17|1.77|0.17|1.76|0.16|0
1652975550000|2022-05-19 15:52:30|1.76|0.16|1.77|0.17|1.78|0.18|1.76|0.16|0
1652975560000|2022-05-19 15:52:40|1.76|0.16|1.76|0.16|1.76|0.16|1.76|0.16|0
1652975580000|2022-05-19 15:53:00|1.77|0.17|1.76|0.16|1.77|0.17|1.76|0.16|0
1652975590000|2022-05-19 15:53:10|1.75|0.15|1.76|0.16|1.76|0.16|1.75|0.15|0
1652975610000|2022-05-19 15:53:30|1.75|0.15|1.73|0.13|1.75|0.15|1.73|0.13|0
1652975620000|2022-05-19 15:53:40|1.72|0.12|1.74|0.14|1.74|0.14|1.72|0.12|0
1652975630000|2022-05-19 15:53:50|1.73|0.13|1.73|0.13|1.73|0.13|1.72|0.12|0
1652975640000|2022-05-19 15:54:00|1.72|0.12|1.72|0.12|1.72|0.12|1.71|0.11|0
1652975650000|2022-05-19 15:54:10|1.73|0.13|1.71|0.11|1.73|0.13|1.71|0.11|0
1652975660000|2022-05-19 15:54:20|1.69|0.09|1.69|0.09|1.69|0.09|1.69|0.09|0
1652975670000|2022-05-19 15:54:30|1.67|0.07|1.68|0.08|1.68|0.08|1.67|0.07|0
1652975680000|2022-05-19 15:54:40|1.67|0.07|1.68|0.08|1.69|0.09|1.67|0.07|0
1652975690000|2022-05-19 15:54:50|1.69|0.09|1.69|0.09|1.69|0.09|1.69|0.09|0
1652975700000|2022-05-19 15:55:00|1.68|0.08|1.67|0.07|1.68|0.08|1.67|0.07|0
1652975710000|2022-05-19 15:55:10|1.65|0.05|1.65|0.05|1.66|0.06|1.65|0.05|0
1652975720000|2022-05-19 15:55:20|1.64|0.04|1.64|0.04|1.65|0.05|1.64|0.04|0
1652975740000|2022-05-19 15:55:40|1.63|0.03|1.63|0.03|1.63|0.03|1.63|0.03|0
1652975750000|2022-05-19 15:55:50|1.64|0.04|1.65|0.05|1.65|0.05|1.64|0.04|0
1652975760000|2022-05-19 15:56:00|1.63|0.03|1.62|0.02|1.63|0.03|1.62|0.02|0
1652975770000|2022-05-19 15:56:10|1.63|0.03|1.63|0.03|1.63|0.03|1.62|0.02|0
1652975780000|2022-05-19 15:56:20|1.64|0.04|1.63|0.03|1.64|0.04|1.63|0.03|0
1652975790000|2022-05-19 15:56:30|1.64|0.04|1.63|0.03|1.64|0.04|1.63|0.03|0
1652975800000|2022-05-19 15:56:40|1.62|0.02|1.62|0.02|1.63|0.03|1.62|0.02|0
1652975810000|2022-05-19 15:56:50|1.63|0.03|1.64|0.04|1.64|0.04|1.63|0.03|0
1652975820000|2022-05-19 15:57:00|1.63|0.03|1.63|0.03|1.63|0.03|1.63|0.03|0
1652975830000|2022-05-19 15:57:10|1.62|0.02|1.61|0.01|1.62|0.02|1.61|0.01|0
1652975840000|2022-05-19 15:57:20|1.62|0.02|1.61|0.01|1.62|0.02|1.61|0.01|0
1652975850000|2022-05-19 15:57:30|1.62|0.02|1.62|0.02|1.62|0.02|1.62|0.02|0
1652975870000|2022-05-19 15:57:50|1.63|0.03|1.63|0.03|1.63|0.03|1.63|0.03|0
1652975890000|2022-05-19 15:58:10|1.64|0.04|1.64|0.04|1.65|0.05|1.64|0.04|0
1652975900000|2022-05-19 15:58:20|1.65|0.05|1.66|0.06|1.66|0.06|1.65|0.05|0
1652975920000|2022-05-19 15:58:40|1.65|0.05|1.65|0.05|1.65|0.05|1.65|0.05|0
1652975930000|2022-05-19 15:58:50|1.66|0.06|1.65|0.05|1.66|0.06|1.65|0.05|0
1652975940000|2022-05-19 15:59:00|1.64|0.04|1.64|0.04|1.64|0.04|1.64|0.04|0
1652975950000|2022-05-19 15:59:10|1.65|0.05|1.65|0.05|1.65|0.05|1.64|0.04|0
1652975960000|2022-05-19 15:59:20|1.66|0.06|1.65|0.05|1.66|0.06|1.65|0.05|0
1652975970000|2022-05-19 15:59:30|1.64|0.04|1.66|0.06|1.66|0.06|1.64|0.04|0
1652975980000|2022-05-19 15:59:40|1.67|0.07|1.68|0.08|1.68|0.08|1.67|0.07|0
1652975990000|2022-05-19 15:59:50|1.67|0.07|1.67|0.07|1.67|0.07|1.67|0.07|0
1652976000000|2022-05-19 16:00:00|1.68|0.08|1.69|0.09|1.69|0.09|1.67|0.07|0
1652976010000|2022-05-19 16:00:10|1.68|0.08|1.65|0.05|1.68|0.08|1.65|0.05|0
1652976020000|2022-05-19 16:00:20|1.66|0.06|1.67|0.07|1.67|0.07|1.66|0.06|0
1652976030000|2022-05-19 16:00:30|1.68|0.08|1.68|0.08|1.68|0.08|1.68|0.08|0
1652976040000|2022-05-19 16:00:40|1.69|0.09|1.67|0.07|1.69|0.09|1.67|0.07|0
1652976050000|2022-05-19 16:00:50|1.66|0.06|1.66|0.06|1.66|0.06|1.65|0.05|0
1652976060000|2022-05-19 16:01:00|1.65|0.05|1.66|0.06|1.66|0.06|1.65|0.05|0
1652976070000|2022-05-19 16:01:10|1.67|0.07|1.66|0.06|1.67|0.07|1.66|0.06|0
1652976080000|2022-05-19 16:01:20|1.65|0.05|1.64|0.04|1.65|0.05|1.63|0.03|0
1652976100000|2022-05-19 16:01:40|1.63|0.03|1.64|0.04|1.64|0.04|1.63|0.03|0
1652976110000|2022-05-19 16:01:50|1.65|0.05|1.65|0.05|1.65|0.05|1.65|0.05|0
1652976120000|2022-05-19 16:02:00|1.66|0.06|1.66|0.06|1.66|0.06|1.66|0.06|0
1652976130000|2022-05-19 16:02:10|1.65|0.05|1.63|0.03|1.65|0.05|1.63|0.03|0
1652976140000|2022-05-19 16:02:20|1.64|0.04|1.66|0.06|1.66|0.06|1.64|0.04|0
1652976150000|2022-05-19 16:02:30|1.65|0.05|1.64|0.04|1.65|0.05|1.64|0.04|0
1652976170000|2022-05-19 16:02:50|1.65|0.05|1.64|0.04|1.65|0.05|1.63|0.03|0
1652976180000|2022-05-19 16:03:00|1.65|0.05|1.65|0.05|1.65|0.05|1.64|0.04|0
1652976190000|2022-05-19 16:03:10|1.66|0.06|1.67|0.07|1.67|0.07|1.66|0.06|0
1652976200000|2022-05-19 16:03:20|1.68|0.08|1.69|0.09|1.69|0.09|1.68|0.08|0
1652976210000|2022-05-19 16:03:30|1.68|0.08|1.69|0.09|1.69|0.09|1.68|0.08|0
1652976230000|2022-05-19 16:03:50|1.7|0.1|1.7|0.1|1.7|0.1|1.7|0.1|0
1652976240000|2022-05-19 16:04:00|1.69|0.09|1.69|0.09|1.69|0.09|1.68|0.08|0
1652976250000|2022-05-19 16:04:10|1.68|0.08|1.67|0.07|1.68|0.08|1.67|0.07|0
1652976260000|2022-05-19 16:04:20|1.68|0.08|1.67|0.07|1.68|0.08|1.67|0.07|0
1652976270000|2022-05-19 16:04:30|1.68|0.08|1.69|0.09|1.69|0.09|1.68|0.08|0
1652976280000|2022-05-19 16:04:40|1.7|0.1|1.7|0.1|1.7|0.1|1.7|0.1|0
1652976290000|2022-05-19 16:04:50|1.69|0.09|1.68|0.08|1.69|0.09|1.68|0.08|0
1652976310000|2022-05-19 16:05:10|1.67|0.07|1.68|0.08|1.68|0.08|1.67|0.07|0
1652976320000|2022-05-19 16:05:20|1.67|0.07|1.67|0.07|1.67|0.07|1.67|0.07|0
1652976340000|2022-05-19 16:05:40|1.66|0.06|1.66|0.06|1.66|0.06|1.66|0.06|0
1652976350000|2022-05-19 16:05:50|1.65|0.05|1.65|0.05|1.65|0.05|1.65|0.05|0
1652976360000|2022-05-19 16:06:00|1.66|0.06|1.67|0.07|1.67|0.07|1.66|0.06|0
1652976370000|2022-05-19 16:06:10|1.68|0.08|1.68|0.08|1.68|0.08|1.68|0.08|0
1652976380000|2022-05-19 16:06:20|1.69|0.09|1.69|0.09|1.69|0.09|1.68|0.08|0
1652976390000|2022-05-19 16:06:30|1.7|0.1|1.7|0.1|1.7|0.1|1.7|0.1|0
1652976400000|2022-05-19 16:06:40|1.69|0.09|1.7|0.1|1.7|0.1|1.69|0.09|0
1652976410000|2022-05-19 16:06:50|1.72|0.12|1.72|0.12|1.72|0.12|1.72|0.12|0
1652976420000|2022-05-19 16:07:00|1.73|0.13|1.71|0.11|1.73|0.13|1.71|0.11|0
1652976430000|2022-05-19 16:07:10|1.7|0.1|1.7|0.1|1.71|0.11|1.7|0.1|0
1652976440000|2022-05-19 16:07:20|1.71|0.11|1.72|0.12|1.73|0.13|1.71|0.11|0
1652976450000|2022-05-19 16:07:30|1.73|0.13|1.71|0.11|1.73|0.13|1.71|0.11|0
1652976460000|2022-05-19 16:07:40|1.7|0.1|1.72|0.12|1.72|0.12|1.7|0.1|0
1652976470000|2022-05-19 16:07:50|1.73|0.13|1.72|0.12|1.73|0.13|1.71|0.11|0
1652976480000|2022-05-19 16:08:00|1.71|0.11|1.71|0.11|1.71|0.11|1.7|0.1|0
1652976490000|2022-05-19 16:08:10|1.72|0.12|1.71|0.11|1.72|0.12|1.71|0.11|0
1652976500000|2022-05-19 16:08:20|1.7|0.1|1.7|0.1|1.7|0.1|1.7|0.1|0
1652976510000|2022-05-19 16:08:30|1.69|0.09|1.69|0.09|1.7|0.1|1.69|0.09|0
1652976520000|2022-05-19 16:08:40|1.7|0.1|1.71|0.11|1.71|0.11|1.69|0.09|0
1652976530000|2022-05-19 16:08:50|1.72|0.12|1.71|0.11|1.72|0.12|1.71|0.11|0
1652976540000|2022-05-19 16:09:00|1.72|0.12|1.72|0.12|1.72|0.12|1.72|0.12|0
1652976550000|2022-05-19 16:09:10|1.71|0.11|1.72|0.12|1.72|0.12|1.71|0.11|0
1652976560000|2022-05-19 16:09:20|1.71|0.11|1.71|0.11|1.71|0.11|1.71|0.11|0
1652976570000|2022-05-19 16:09:30|1.7|0.1|1.7|0.1|1.7|0.1|1.7|0.1|0
1652976580000|2022-05-19 16:09:40|1.69|0.09|1.69|0.09|1.69|0.09|1.69|0.09|0
1652976590000|2022-05-19 16:09:50|1.7|0.1|1.71|0.11|1.71|0.11|1.7|0.1|0
1652976600000|2022-05-19 16:10:00|1.72|0.12|1.72|0.12|1.72|0.12|1.72|0.12|0
1652976610000|2022-05-19 16:10:10|1.73|0.13|1.73|0.13|1.73|0.13|1.73|0.13|0
1652976620000|2022-05-19 16:10:20|1.74|0.14|1.73|0.13|1.74|0.14|1.73|0.13|0
1652976630000|2022-05-19 16:10:30|1.74|0.14|1.74|0.14|1.74|0.14|1.74|0.14|0
1652976640000|2022-05-19 16:10:40|1.75|0.15|1.73|0.13|1.75|0.15|1.73|0.13|0
1652976650000|2022-05-19 16:10:50|1.74|0.14|1.75|0.15|1.75|0.15|1.74|0.14|0
1652976660000|2022-05-19 16:11:00|1.74|0.14|1.74|0.14|1.74|0.14|1.74|0.14|0
1652976670000|2022-05-19 16:11:10|1.73|0.13|1.77|0.17|1.77|0.17|1.73|0.13|0
1652976680000|2022-05-19 16:11:20|1.76|0.16|1.75|0.15|1.76|0.16|1.75|0.15|0
1652976690000|2022-05-19 16:11:30|1.74|0.14|1.75|0.15|1.75|0.15|1.74|0.14|0
1652976700000|2022-05-19 16:11:40|1.76|0.16|1.77|0.17|1.77|0.17|1.76|0.16|0
1652976710000|2022-05-19 16:11:50|1.76|0.16|1.77|0.17|1.77|0.17|1.76|0.16|0
1652976720000|2022-05-19 16:12:00|1.76|0.16|1.76|0.16|1.76|0.16|1.76|0.16|0
1652976730000|2022-05-19 16:12:10|1.75|0.15|1.74|0.14|1.75|0.15|1.74|0.14|0
1652976740000|2022-05-19 16:12:20|1.73|0.13|1.72|0.12|1.73|0.13|1.72|0.12|0
1652976750000|2022-05-19 16:12:30|1.73|0.13|1.74|0.14|1.74|0.14|1.73|0.13|0
1652976760000|2022-05-19 16:12:40|1.73|0.13|1.74|0.14|1.74|0.14|1.73|0.13|0
1652976780000|2022-05-19 16:13:00|1.73|0.13|1.74|0.14|1.74|0.14|1.73|0.13|0
1652976790000|2022-05-19 16:13:10|1.73|0.13|1.74|0.14|1.74|0.14|1.73|0.13|0
1652976800000|2022-05-19 16:13:20|1.75|0.15|1.73|0.13|1.75|0.15|1.73|0.13|0
1652976810000|2022-05-19 16:13:30|1.74|0.14|1.74|0.14|1.74|0.14|1.74|0.14|0
1652976820000|2022-05-19 16:13:40|1.75|0.15|1.75|0.15|1.75|0.15|1.75|0.15|0
1652976830000|2022-05-19 16:13:50|1.76|0.16|1.75|0.15|1.76|0.16|1.75|0.15|0
1652976840000|2022-05-19 16:14:00|1.74|0.14|1.74|0.14|1.74|0.14|1.74|0.14|0
1652976850000|2022-05-19 16:14:10|1.75|0.15|1.74|0.14|1.75|0.15|1.74|0.14|0
1652976860000|2022-05-19 16:14:20|1.73|0.13|1.73|0.13|1.73|0.13|1.73|0.13|0
1652976870000|2022-05-19 16:14:30|1.72|0.12|1.74|0.14|1.74|0.14|1.72|0.12|0
1652976880000|2022-05-19 16:14:40|1.73|0.13|1.75|0.15|1.75|0.15|1.73|0.13|0
1652976890000|2022-05-19 16:14:50|1.76|0.16|1.73|0.13|1.76|0.16|1.73|0.13|0
1652976900000|2022-05-19 16:15:00|1.74|0.14|1.74|0.14|1.74|0.14|1.74|0.14|0
1652976910000|2022-05-19 16:15:10|1.75|0.15|1.76|0.16|1.76|0.16|1.75|0.15|0
1652976920000|2022-05-19 16:15:20|1.75|0.15|1.76|0.16|1.76|0.16|1.75|0.15|0
1652976930000|2022-05-19 16:15:30|1.75|0.15|1.75|0.15|1.76|0.16|1.75|0.15|0
1652976940000|2022-05-19 16:15:40|1.76|0.16|1.77|0.17|1.77|0.17|1.76|0.16|0
1652976950000|2022-05-19 16:15:50|1.78|0.18|1.78|0.18|1.78|0.18|1.78|0.18|0
1652976960000|2022-05-19 16:16:00|1.77|0.17|1.76|0.16|1.77|0.17|1.76|0.16|0
1652976970000|2022-05-19 16:16:10|1.78|0.18|1.79|0.19|1.79|0.19|1.78|0.18|0
1652976980000|2022-05-19 16:16:20|1.78|0.18|1.78|0.18|1.78|0.18|1.78|0.18|0
1652976990000|2022-05-19 16:16:30|1.79|0.19|1.8|0.2|1.8|0.2|1.79|0.19|0
1652977000000|2022-05-19 16:16:40|1.79|0.19|1.78|0.18|1.79|0.19|1.78|0.18|0
1652977010000|2022-05-19 16:16:50|1.77|0.17|1.77|0.17|1.77|0.17|1.77|0.17|0
1652977020000|2022-05-19 16:17:00|1.78|0.18|1.78|0.18|1.79|0.19|1.78|0.18|0
1652977030000|2022-05-19 16:17:10|1.77|0.17|1.79|0.19|1.79|0.19|1.77|0.17|0
1652977040000|2022-05-19 16:17:20|1.78|0.18|1.77|0.17|1.78|0.18|1.77|0.17|0
1652977050000|2022-05-19 16:17:30|1.78|0.18|1.79|0.19|1.79|0.19|1.78|0.18|0
1652977060000|2022-05-19 16:17:40|1.78|0.18|1.77|0.17|1.78|0.18|1.77|0.17|0
1652977070000|2022-05-19 16:17:50|1.76|0.16|1.76|0.16|1.76|0.16|1.76|0.16|0
1652977080000|2022-05-19 16:18:00|1.75|0.15|1.76|0.16|1.76|0.16|1.75|0.15|0
1652977090000|2022-05-19 16:18:10|1.77|0.17|1.76|0.16|1.77|0.17|1.75|0.15|0
1652977110000|2022-05-19 16:18:30|1.75|0.15|1.74|0.14|1.75|0.15|1.74|0.14|0
1652977120000|2022-05-19 16:18:40|1.73|0.13|1.72|0.12|1.73|0.13|1.72|0.12|0
1652977130000|2022-05-19 16:18:50|1.71|0.11|1.71|0.11|1.72|0.12|1.71|0.11|0
1652977140000|2022-05-19 16:19:00|1.72|0.12|1.71|0.11|1.72|0.12|1.71|0.11|0
1652977150000|2022-05-19 16:19:10|1.72|0.12|1.72|0.12|1.72|0.12|1.71|0.11|0
1652977160000|2022-05-19 16:19:20|1.71|0.11|1.71|0.11|1.72|0.12|1.71|0.11|0
1652977170000|2022-05-19 16:19:30|1.7|0.1|1.68|0.08|1.7|0.1|1.68|0.08|0
1652977180000|2022-05-19 16:19:40|1.67|0.07|1.67|0.07|1.68|0.08|1.67|0.07|0
1652977190000|2022-05-19 16:19:50|1.66|0.06|1.67|0.07|1.67|0.07|1.66|0.06|0
1652977200000|2022-05-19 16:20:00|1.66|0.06|1.65|0.05|1.66|0.06|1.65|0.05|0
1652977210000|2022-05-19 16:20:10|1.64|0.04|1.64|0.04|1.64|0.04|1.64|0.04|0
1652977220000|2022-05-19 16:20:20|1.62|0.02|1.62|0.02|1.63|0.03|1.62|0.02|0
1652977240000|2022-05-19 16:20:40|1.61|0.01|1.6|0|1.61|0.01|1.6|0|0
1652977340000|2022-05-19 16:22:20|1.61|0.01|1.6|0|1.61|0.01|1.6|0|0
1652977350000|2022-05-19 16:22:30|1.61|0.01|1.62|0.02|1.62|0.02|1.61|0.01|0
1652977360000|2022-05-19 16:22:40|1.63|0.03|1.63|0.03|1.63|0.03|1.62|0.02|0
1652977370000|2022-05-19 16:22:50|1.64|0.04|1.65|0.05|1.65|0.05|1.64|0.04|0
1652977380000|2022-05-19 16:23:00|1.63|0.03|1.63|0.03|1.63|0.03|1.62|0.02|0
1652977400000|2022-05-19 16:23:20|1.62|0.02|1.62|0.02|1.62|0.02|1.62|0.02|0
1652977430000|2022-05-19 16:23:50|1.63|0.03|1.62|0.02|1.63|0.03|1.62|0.02|0
1652977440000|2022-05-19 16:24:00|1.61|0.01|1.61|0.01|1.61|0.01|1.6|0|0
1652977450000|2022-05-19 16:24:10|1.62|0.02|1.62|0.02|1.62|0.02|1.62|0.02|0
1652977460000|2022-05-19 16:24:20|1.63|0.03|1.62|0.02|1.63|0.03|1.62|0.02|0
1652977480000|2022-05-19 16:24:40|1.61|0.01|1.6|0|1.61|0.01|1.6|0|0
1652977500000|2022-05-19 16:25:00|1.61|0.01|1.61|0.01|1.61|0.01|1.61|0.01|0
1652977510000|2022-05-19 16:25:10|1.6|0|1.6|0|1.6|0|1.6|0|0
1652977530000|2022-05-19 16:25:30|1.61|0.01|1.63|0.03|1.63|0.03|1.61|0.01|0
1652977540000|2022-05-19 16:25:40|1.62|0.02|1.62|0.02|1.62|0.02|1.62|0.02|0
1652977550000|2022-05-19 16:25:50|1.61|0.01|1.61|0.01|1.61|0.01|1.6|0|0
1652977560000|2022-05-19 16:26:00|1.62|0.02|1.6|0|1.62|0.02|1.6|0|0
1652977700000|2022-05-19 16:28:20|1.61|0.01|1.6|0|1.61|0.01|1.6|0|0
1652977710000|2022-05-19 16:28:30|1.61|0.01|1.61|0.01|1.61|0.01|1.61|0.01|0
1652977720000|2022-05-19 16:28:40|1.6|0|1.6|0|1.6|0|1.6|0|0
1652977730000|2022-05-19 16:28:50|1.61|0.01|1.6|0|1.61|0.01|1.6|0|0
1652977740000|2022-05-19 16:29:00|1.61|0.01|1.61|0.01|1.61|0.01|1.61|0.01|0
1652977760000|2022-05-19 16:29:20|1.63|0.03|1.64|0.04|1.64|0.04|1.63|0.03|0
1652977770000|2022-05-19 16:29:30|1.65|0.05|1.66|0.06|1.66|0.06|1.65|0.05|0
1652977780000|2022-05-19 16:29:40|1.65|0.05|1.65|0.05|1.65|0.05|1.65|0.05|0
1652977790000|2022-05-19 16:29:50|1.66|0.06|1.64|0.04|1.66|0.06|1.64|0.04|0
1652977800000|2022-05-19 16:30:00|1.65|0.05|1.65|0.05|1.65|0.05|1.64|0.04|0
1652977810000|2022-05-19 16:30:10|1.66|0.06|1.67|0.07|1.67|0.07|1.66|0.06|0
1652977820000|2022-05-19 16:30:20|1.66|0.06|1.65|0.05|1.66|0.06|1.65|0.05|0
1652977830000|2022-05-19 16:30:30|1.64|0.04|1.63|0.03|1.64|0.04|1.63|0.03|0
1652977840000|2022-05-19 16:30:40|1.64|0.04|1.65|0.05|1.65|0.05|1.64|0.04|0
1652977850000|2022-05-19 16:30:50|1.64|0.04|1.64|0.04|1.64|0.04|1.64|0.04|0
1652977860000|2022-05-19 16:31:00|1.63|0.03|1.63|0.03|1.63|0.03|1.63|0.03|0
1652977870000|2022-05-19 16:31:10|1.62|0.02|1.62|0.02|1.62|0.02|1.61|0.01|0
1652977880000|2022-05-19 16:31:20|1.61|0.01|1.61|0.01|1.62|0.02|1.61|0.01|0
1652977890000|2022-05-19 16:31:30|1.62|0.02|1.6|0|1.62|0.02|1.6|0|0
1652977900000|2022-05-19 16:31:40|1.61|0.01|1.61|0.01|1.61|0.01|1.61|0.01|0
1652977910000|2022-05-19 16:31:50|1.62|0.02|1.62|0.02|1.62|0.02|1.62|0.02|0
1652977920000|2022-05-19 16:32:00|1.61|0.01|1.6|0|1.61|0.01|1.6|0|0
1652977940000|2022-05-19 16:32:20|1.61|0.01|1.61|0.01|1.61|0.01|1.61|0.01|0
1652977950000|2022-05-19 16:32:30|1.62|0.02|1.61|0.01|1.62|0.02|1.61|0.01|0
1652977960000|2022-05-19 16:32:40|1.6|0|1.6|0|1.6|0|1.6|0|0
1652978070000|2022-05-19 16:34:30|1.61|0.01|1.61|0.01|1.61|0.01|1.61|0.01|0
1652978080000|2022-05-19 16:34:40|1.6|0|1.61|0.01|1.61|0.01|1.6|0|0
1652978090000|2022-05-19 16:34:50|1.6|0|1.6|0|1.6|0|1.6|0|0
1652982960000|2022-05-19 17:56:00|1.61|0.01|1.61|0.01|1.61|0.01|1.61|0.01|0
1652982970000|2022-05-19 17:56:10|1.62|0.02|1.63|0.03|1.63|0.03|1.62|0.02|0
1652982980000|2022-05-19 17:56:20|1.64|0.04|1.64|0.04|1.64|0.04|1.64|0.04|0
1652982990000|2022-05-19 17:56:30|1.63|0.03|1.63|0.03|1.63|0.03|1.63|0.03|0
1652983000000|2022-05-19 17:56:40|1.62|0.02|1.63|0.03|1.63|0.03|1.62|0.02|0
1652983010000|2022-05-19 17:56:50|1.64|0.04|1.65|0.05|1.65|0.05|1.64|0.04|0
1652983030000|2022-05-19 17:57:10|1.64|0.04|1.64|0.04|1.64|0.04|1.64|0.04|0
1652983040000|2022-05-19 17:57:20|1.63|0.03|1.66|0.06|1.66|0.06|1.63|0.03|0
1652983050000|2022-05-19 17:57:30|1.67|0.07|1.68|0.08|1.68|0.08|1.67|0.07|0
1652983060000|2022-05-19 17:57:40|1.69|0.09|1.68|0.08|1.69|0.09|1.68|0.08|0
1652983080000|2022-05-19 17:58:00|1.69|0.09|1.69|0.09|1.69|0.09|1.69|0.09|0
1652983090000|2022-05-19 17:58:10|1.68|0.08|1.67|0.07|1.68|0.08|1.67|0.07|0
1652983100000|2022-05-19 17:58:20|1.68|0.08|1.66|0.06|1.68|0.08|1.66|0.06|0
1652983110000|2022-05-19 17:58:30|1.65|0.05|1.68|0.08|1.68|0.08|1.65|0.05|0
1652983120000|2022-05-19 17:58:40|1.67|0.07|1.66|0.06|1.67|0.07|1.66|0.06|0
1652983130000|2022-05-19 17:58:50|1.65|0.05|1.66|0.06|1.66|0.06|1.65|0.05|0
1652983140000|2022-05-19 17:59:00|1.65|0.05|1.65|0.05|1.65|0.05|1.65|0.05|0
1652983160000|2022-05-19 17:59:20|1.64|0.04|1.62|0.02|1.64|0.04|1.62|0.02|0
1652983170000|2022-05-19 17:59:30|1.63|0.03|1.63|0.03|1.64|0.04|1.63|0.03|0
1652983180000|2022-05-19 17:59:40|1.64|0.04|1.64|0.04|1.64|0.04|1.64|0.04|0
1652985450000|2022-05-19 18:37:30|1.62|0.02|1.62|0.02|1.62|0.02|1.62|0.02|0
1652985460000|2022-05-19 18:37:40|1.63|0.03|1.64|0.04|1.64|0.04|1.63|0.03|0
1652985470000|2022-05-19 18:37:50|1.66|0.06|1.65|0.05|1.66|0.06|1.64|0.04|0
1652985480000|2022-05-19 18:38:00|1.66|0.06|1.67|0.07|1.67|0.07|1.66|0.06|0
1652985490000|2022-05-19 18:38:10|1.68|0.08|1.69|0.09|1.69|0.09|1.68|0.08|0
1652985500000|2022-05-19 18:38:20|1.68|0.08|1.67|0.07|1.68|0.08|1.67|0.07|0
1652985510000|2022-05-19 18:38:30|1.68|0.08|1.67|0.07|1.68|0.08|1.67|0.07|0
1652985520000|2022-05-19 18:38:40|1.66|0.06|1.67|0.07|1.67|0.07|1.66|0.06|0
1652985530000|2022-05-19 18:38:50|1.68|0.08|1.67|0.07|1.68|0.08|1.67|0.07|0
1652985540000|2022-05-19 18:39:00|1.66|0.06|1.63|0.03|1.66|0.06|1.63|0.03|0
1652985550000|2022-05-19 18:39:10|1.65|0.05|1.65|0.05|1.66|0.06|1.65|0.05|0
1652985560000|2022-05-19 18:39:20|1.64|0.04|1.66|0.06|1.66|0.06|1.64|0.04|0
1652985570000|2022-05-19 18:39:30|1.65|0.05|1.63|0.03|1.65|0.05|1.63|0.03|0
1652985580000|2022-05-19 18:39:40|1.62|0.02|1.64|0.04|1.64|0.04|1.62|0.02|0
1652985590000|2022-05-19 18:39:50|1.63|0.03|1.63|0.03|1.63|0.03|1.63|0.03|0
1652985600000|2022-05-19 18:40:00|1.61|0.01|1.61|0.01|1.61|0.01|1.6|0|0
1652985610000|2022-05-19 18:40:10|1.62|0.02|1.6|0|1.62|0.02|1.6|0|0
1652985620000|2022-05-19 18:40:20|1.61|0.01|1.61|0.01|1.61|0.01|1.61|0.01|0
1652985630000|2022-05-19 18:40:30|1.6|0|1.6|0|1.61|0.01|1.6|0|0
1652985640000|2022-05-19 18:40:40|1.61|0.01|1.6|0|1.61|0.01|1.6|0|0
1652985870000|2022-05-19 18:44:30|1.61|0.01|1.61|0.01|1.61|0.01|1.61|0.01|0
1652985880000|2022-05-19 18:44:40|1.6|0|1.63|0.03|1.63|0.03|1.6|0|0
1652985890000|2022-05-19 18:44:50|1.62|0.02|1.62|0.02|1.62|0.02|1.62|0.02|0
1652985900000|2022-05-19 18:45:00|1.63|0.03|1.62|0.02|1.63|0.03|1.62|0.02|0
1652985910000|2022-05-19 18:45:10|1.61|0.01|1.6|0|1.61|0.01|1.6|0|0
1652985920000|2022-05-19 18:45:20|1.61|0.01|1.62|0.02|1.62|0.02|1.61|0.01|0
1652985930000|2022-05-19 18:45:30|1.63|0.03|1.65|0.05|1.65|0.05|1.63|0.03|0
1652985940000|2022-05-19 18:45:40|1.64|0.04|1.62|0.02|1.64|0.04|1.62|0.02|0
1652985950000|2022-05-19 18:45:50|1.63|0.03|1.64|0.04|1.64|0.04|1.63|0.03|0
1652985960000|2022-05-19 18:46:00|1.63|0.03|1.63|0.03|1.63|0.03|1.62|0.02|0
1652985970000|2022-05-19 18:46:10|1.64|0.04|1.63|0.03|1.64|0.04|1.63|0.03|0
1652985980000|2022-05-19 18:46:20|1.64|0.04|1.65|0.05|1.65|0.05|1.64|0.04|0
1652985990000|2022-05-19 18:46:30|1.66|0.06|1.67|0.07|1.67|0.07|1.66|0.06|0
1652986000000|2022-05-19 18:46:40|1.66|0.06|1.65|0.05|1.66|0.06|1.64|0.04|0
1652986010000|2022-05-19 18:46:50|1.64|0.04|1.66|0.06|1.66|0.06|1.64|0.04|0
1652986020000|2022-05-19 18:47:00|1.65|0.05|1.65|0.05|1.65|0.05|1.65|0.05|0
1652986030000|2022-05-19 18:47:10|1.66|0.06|1.66|0.06|1.66|0.06|1.66|0.06|0
1652986040000|2022-05-19 18:47:20|1.67|0.07|1.68|0.08|1.68|0.08|1.67|0.07|0
1652986050000|2022-05-19 18:47:30|1.69|0.09|1.69|0.09|1.69|0.09|1.69|0.09|0
1652986060000|2022-05-19 18:47:40|1.68|0.08|1.67|0.07|1.68|0.08|1.67|0.07|0
1652986070000|2022-05-19 18:47:50|1.66|0.06|1.67|0.07|1.67|0.07|1.66|0.06|0
1652986090000|2022-05-19 18:48:10|1.68|0.08|1.69|0.09|1.69|0.09|1.68|0.08|0
1652986100000|2022-05-19 18:48:20|1.68|0.08|1.68|0.08|1.68|0.08|1.67|0.07|0
1652986110000|2022-05-19 18:48:30|1.69|0.09|1.69|0.09|1.69|0.09|1.69|0.09|0
1652986120000|2022-05-19 18:48:40|1.68|0.08|1.68|0.08|1.68|0.08|1.68|0.08|0
1652986130000|2022-05-19 18:48:50|1.67|0.07|1.68|0.08|1.68|0.08|1.67|0.07|0
1652986140000|2022-05-19 18:49:00|1.69|0.09|1.69|0.09|1.69|0.09|1.69|0.09|0
1652986160000|2022-05-19 18:49:20|1.68|0.08|1.68|0.08|1.68|0.08|1.68|0.08|0
1652986170000|2022-05-19 18:49:30|1.69|0.09|1.69|0.09|1.69|0.09|1.69|0.09|0
1652986190000|2022-05-19 18:49:50|1.72|0.12|1.73|0.13|1.73|0.13|1.72|0.12|0
1652986200000|2022-05-19 18:50:00|1.74|0.14|1.75|0.15|1.76|0.16|1.74|0.14|0
1652986210000|2022-05-19 18:50:10|1.76|0.16|1.77|0.17|1.77|0.17|1.76|0.16|0
1652986220000|2022-05-19 18:50:20|1.76|0.16|1.78|0.18|1.78|0.18|1.76|0.16|0
1652986230000|2022-05-19 18:50:30|1.77|0.17|1.79|0.19|1.79|0.19|1.77|0.17|0
1652986240000|2022-05-19 18:50:40|1.78|0.18|1.77|0.17|1.78|0.18|1.77|0.17|0
1652986250000|2022-05-19 18:50:50|1.78|0.18|1.76|0.16|1.78|0.18|1.76|0.16|0
1652986260000|2022-05-19 18:51:00|1.74|0.14|1.74|0.14|1.74|0.14|1.74|0.14|0
1652986270000|2022-05-19 18:51:10|1.75|0.15|1.74|0.14|1.75|0.15|1.74|0.14|0
1652986280000|2022-05-19 18:51:20|1.75|0.15|1.73|0.13|1.75|0.15|1.73|0.13|0
1652986290000|2022-05-19 18:51:30|1.72|0.12|1.71|0.11|1.72|0.12|1.71|0.11|0
1652986300000|2022-05-19 18:51:40|1.7|0.1|1.71|0.11|1.71|0.11|1.7|0.1|0
1652986310000|2022-05-19 18:51:50|1.72|0.12|1.71|0.11|1.72|0.12|1.71|0.11|0
1652986320000|2022-05-19 18:52:00|1.73|0.13|1.72|0.12|1.73|0.13|1.72|0.12|0
1652986330000|2022-05-19 18:52:10|1.71|0.11|1.7|0.1|1.71|0.11|1.69|0.09|0
1652986340000|2022-05-19 18:52:20|1.71|0.11|1.71|0.11|1.71|0.11|1.71|0.11|0
1652986350000|2022-05-19 18:52:30|1.7|0.1|1.7|0.1|1.7|0.1|1.7|0.1|0
1652986360000|2022-05-19 18:52:40|1.71|0.11|1.71|0.11|1.72|0.12|1.71|0.11|0
1652986370000|2022-05-19 18:52:50|1.7|0.1|1.75|0.15|1.75|0.15|1.7|0.1|0
1652986390000|2022-05-19 18:53:10|1.74|0.14|1.73|0.13|1.74|0.14|1.73|0.13|0
1652986400000|2022-05-19 18:53:20|1.74|0.14|1.77|0.17|1.77|0.17|1.74|0.14|0
1652986410000|2022-05-19 18:53:30|1.75|0.15|1.76|0.16|1.76|0.16|1.75|0.15|0
1652986420000|2022-05-19 18:53:40|1.77|0.17|1.77|0.17|1.77|0.17|1.77|0.17|0
1652986430000|2022-05-19 18:53:50|1.76|0.16|1.77|0.17|1.77|0.17|1.76|0.16|0
1652986440000|2022-05-19 18:54:00|1.76|0.16|1.77|0.17|1.77|0.17|1.76|0.16|0
1652986450000|2022-05-19 18:54:10|1.76|0.16|1.76|0.16|1.76|0.16|1.75|0.15|0
1652986460000|2022-05-19 18:54:20|1.77|0.17|1.79|0.19|1.79|0.19|1.76|0.16|0
1652986470000|2022-05-19 18:54:30|1.8|0.2|1.79|0.19|1.8|0.2|1.79|0.19|0
1652986480000|2022-05-19 18:54:40|1.78|0.18|1.77|0.17|1.79|0.19|1.77|0.17|0
1652986490000|2022-05-19 18:54:50|1.76|0.16|1.78|0.18|1.78|0.18|1.76|0.16|0
1652986500000|2022-05-19 18:55:00|1.77|0.17|1.76|0.16|1.77|0.17|1.76|0.16|0
1652986510000|2022-05-19 18:55:10|1.75|0.15|1.75|0.15|1.75|0.15|1.74|0.14|0
1652986520000|2022-05-19 18:55:20|1.74|0.14|1.73|0.13|1.74|0.14|1.73|0.13|0
1652986530000|2022-05-19 18:55:30|1.74|0.14|1.74|0.14|1.74|0.14|1.72|0.12|0
1652986540000|2022-05-19 18:55:40|1.75|0.15|1.74|0.14|1.75|0.15|1.74|0.14|0
1652986550000|2022-05-19 18:55:50|1.75|0.15|1.73|0.13|1.75|0.15|1.73|0.13|0
1652986560000|2022-05-19 18:56:00|1.75|0.15|1.74|0.14|1.75|0.15|1.74|0.14|0
1652986570000|2022-05-19 18:56:10|1.75|0.15|1.75|0.15|1.75|0.15|1.74|0.14|0
1652986580000|2022-05-19 18:56:20|1.76|0.16|1.76|0.16|1.76|0.16|1.76|0.16|0
1652986590000|2022-05-19 18:56:30|1.75|0.15|1.75|0.15|1.75|0.15|1.75|0.15|0
1652986600000|2022-05-19 18:56:40|1.76|0.16|1.73|0.13|1.76|0.16|1.73|0.13|0
1652986610000|2022-05-19 18:56:50|1.74|0.14|1.73|0.13|1.74|0.14|1.73|0.13|0
1652986620000|2022-05-19 18:57:00|1.74|0.14|1.74|0.14|1.74|0.14|1.73|0.13|0
1652986630000|2022-05-19 18:57:10|1.75|0.15|1.72|0.12|1.75|0.15|1.72|0.12|0
1652986640000|2022-05-19 18:57:20|1.7|0.1|1.7|0.1|1.7|0.1|1.7|0.1|0
1652986650000|2022-05-19 18:57:30|1.69|0.09|1.68|0.08|1.69|0.09|1.68|0.08|0
1652986660000|2022-05-19 18:57:40|1.67|0.07|1.67|0.07|1.67|0.07|1.67|0.07|0
1652986670000|2022-05-19 18:57:50|1.66|0.06|1.66|0.06|1.66|0.06|1.66|0.06|0
1652986680000|2022-05-19 18:58:00|1.67|0.07|1.66|0.06|1.67|0.07|1.66|0.06|0
1652986690000|2022-05-19 18:58:10|1.68|0.08|1.68|0.08|1.68|0.08|1.68|0.08|0
1652986700000|2022-05-19 18:58:20|1.7|0.1|1.7|0.1|1.7|0.1|1.7|0.1|0
1652986710000|2022-05-19 18:58:30|1.69|0.09|1.68|0.08|1.69|0.09|1.68|0.08|0
1652986720000|2022-05-19 18:58:40|1.69|0.09|1.69|0.09|1.7|0.1|1.69|0.09|0
1652986730000|2022-05-19 18:58:50|1.7|0.1|1.7|0.1|1.7|0.1|1.7|0.1|0
1652986750000|2022-05-19 18:59:10|1.71|0.11|1.71|0.11|1.71|0.11|1.71|0.11|0
1652986760000|2022-05-19 18:59:20|1.72|0.12|1.73|0.13|1.73|0.13|1.72|0.12|0
1652986770000|2022-05-19 18:59:30|1.74|0.14|1.75|0.15|1.75|0.15|1.74|0.14|0
1652986780000|2022-05-19 18:59:40|1.74|0.14|1.75|0.15|1.75|0.15|1.74|0.14|0
1652986790000|2022-05-19 18:59:50|1.76|0.16|1.76|0.16|1.76|0.16|1.76|0.16|0
1652986800000|2022-05-19 19:00:00|1.46|0.06|1.47|0.07|1.47|0.07|1.46|0.06|0
1652986810000|2022-05-19 19:00:10|1.48|0.08|1.48|0.08|1.5|0.1|1.48|0.08|0
1652986820000|2022-05-19 19:00:20|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1652986830000|2022-05-19 19:00:30|1.48|0.08|1.49|0.09|1.49|0.09|1.48|0.08|0
1652986840000|2022-05-19 19:00:40|1.51|0.11|1.51|0.11|1.51|0.11|1.51|0.11|0
1652986850000|2022-05-19 19:00:50|1.5|0.1|1.49|0.09|1.5|0.1|1.49|0.09|0
1652986860000|2022-05-19 19:01:00|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1652986870000|2022-05-19 19:01:10|1.51|0.11|1.5|0.1|1.51|0.11|1.5|0.1|0
1652986880000|2022-05-19 19:01:20|1.51|0.11|1.48|0.08|1.51|0.11|1.48|0.08|0
1652986890000|2022-05-19 19:01:30|1.46|0.06|1.45|0.05|1.46|0.06|1.45|0.05|0
1652986900000|2022-05-19 19:01:40|1.46|0.06|1.44|0.04|1.46|0.06|1.44|0.04|0
1652986910000|2022-05-19 19:01:50|1.45|0.05|1.46|0.06|1.46|0.06|1.45|0.05|0
1652986920000|2022-05-19 19:02:00|1.47|0.07|1.45|0.05|1.47|0.07|1.45|0.05|0
1652986930000|2022-05-19 19:02:10|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1652986940000|2022-05-19 19:02:20|1.47|0.07|1.5|0.1|1.5|0.1|1.47|0.07|0
1652986950000|2022-05-19 19:02:30|1.51|0.11|1.55|0.15|1.55|0.15|1.51|0.11|0
1652986960000|2022-05-19 19:02:40|1.57|0.17|1.56|0.16|1.57|0.17|1.55|0.15|0
1652986970000|2022-05-19 19:02:50|1.55|0.15|1.55|0.15|1.56|0.16|1.55|0.15|0
1652986980000|2022-05-19 19:03:00|1.58|0.18|1.58|0.18|1.58|0.18|1.57|0.17|0
1652986990000|2022-05-19 19:03:10|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1652987000000|2022-05-19 19:03:20|1.58|0.18|1.59|0.19|1.59|0.19|1.58|0.18|0
1652987010000|2022-05-19 19:03:30|1.58|0.18|1.59|0.19|1.59|0.19|1.58|0.18|0
1652987020000|2022-05-19 19:03:40|1.58|0.18|1.58|0.18|1.58|0.18|1.57|0.17|0
1652987030000|2022-05-19 19:03:50|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1652987040000|2022-05-19 19:04:00|1.58|0.18|1.6|0.2|1.6|0.2|1.58|0.18|0
1652987050000|2022-05-19 19:04:10|1.61|0.21|1.59|0.19|1.61|0.21|1.59|0.19|0
1652987060000|2022-05-19 19:04:20|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1652987070000|2022-05-19 19:04:30|1.57|0.17|1.57|0.17|1.57|0.17|1.56|0.16|0
1652987080000|2022-05-19 19:04:40|1.56|0.16|1.55|0.15|1.56|0.16|1.55|0.15|0
1652987090000|2022-05-19 19:04:50|1.54|0.14|1.57|0.17|1.57|0.17|1.54|0.14|0
1652987100000|2022-05-19 19:05:00|1.58|0.18|1.56|0.16|1.58|0.18|1.56|0.16|0
1652987110000|2022-05-19 19:05:10|1.57|0.17|1.58|0.18|1.58|0.18|1.57|0.17|0
1652987120000|2022-05-19 19:05:20|1.59|0.19|1.56|0.16|1.59|0.19|1.56|0.16|0
1652987130000|2022-05-19 19:05:30|1.55|0.15|1.56|0.16|1.56|0.16|1.55|0.15|0
1652987140000|2022-05-19 19:05:40|1.57|0.17|1.57|0.17|1.57|0.17|1.56|0.16|0
1652987160000|2022-05-19 19:06:00|1.64|0.24|1.64|0.24|1.64|0.24|1.64|0.24|0
1652987170000|2022-05-19 19:06:10|1.65|0.25|1.63|0.23|1.65|0.25|1.63|0.23|0
1652987180000|2022-05-19 19:06:20|1.62|0.22|1.62|0.22|1.62|0.22|1.61|0.21|0
1652987190000|2022-05-19 19:06:30|1.61|0.21|1.62|0.22|1.62|0.22|1.61|0.21|0
1652987200000|2022-05-19 19:06:40|1.6|0.2|1.59|0.19|1.6|0.2|1.59|0.19|0
1652987210000|2022-05-19 19:06:50|1.6|0.2|1.61|0.21|1.61|0.21|1.6|0.2|0
1652987220000|2022-05-19 19:07:00|1.62|0.22|1.61|0.21|1.62|0.22|1.61|0.21|0
1652987230000|2022-05-19 19:07:10|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1652987250000|2022-05-19 19:07:30|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1652987260000|2022-05-19 19:07:40|1.62|0.22|1.62|0.22|1.62|0.22|1.61|0.21|0
1652987280000|2022-05-19 19:08:00|1.61|0.21|1.62|0.22|1.62|0.22|1.61|0.21|0
1652987290000|2022-05-19 19:08:10|1.63|0.23|1.63|0.23|1.63|0.23|1.63|0.23|0
1652987300000|2022-05-19 19:08:20|1.62|0.22|1.63|0.23|1.63|0.23|1.62|0.22|0
1652987310000|2022-05-19 19:08:30|1.62|0.22|1.6|0.2|1.62|0.22|1.6|0.2|0
1652987320000|2022-05-19 19:08:40|1.61|0.21|1.62|0.22|1.62|0.22|1.61|0.21|0
1652987330000|2022-05-19 19:08:50|1.6|0.2|1.59|0.19|1.6|0.2|1.59|0.19|0
1652987340000|2022-05-19 19:09:00|1.6|0.2|1.6|0.2|1.6|0.2|1.59|0.19|0
1652987350000|2022-05-19 19:09:10|1.59|0.19|1.6|0.2|1.6|0.2|1.59|0.19|0
1652987360000|2022-05-19 19:09:20|1.58|0.18|1.57|0.17|1.58|0.18|1.57|0.17|0
1652987370000|2022-05-19 19:09:30|1.56|0.16|1.55|0.15|1.56|0.16|1.55|0.15|0
1652987380000|2022-05-19 19:09:40|1.54|0.14|1.53|0.13|1.54|0.14|1.53|0.13|0
1652987390000|2022-05-19 19:09:50|1.52|0.12|1.51|0.11|1.52|0.12|1.51|0.11|0
1652987400000|2022-05-19 19:10:00|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1652987410000|2022-05-19 19:10:10|1.48|0.08|1.46|0.06|1.48|0.08|1.46|0.06|0
1652987430000|2022-05-19 19:10:30|1.45|0.05|1.49|0.09|1.49|0.09|1.45|0.05|0
1652987440000|2022-05-19 19:10:40|1.48|0.08|1.49|0.09|1.49|0.09|1.48|0.08|0
1652987450000|2022-05-19 19:10:50|1.5|0.1|1.49|0.09|1.5|0.1|1.49|0.09|0
1652987460000|2022-05-19 19:11:00|1.48|0.08|1.48|0.08|1.48|0.08|1.47|0.07|0
1652987470000|2022-05-19 19:11:10|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1652987480000|2022-05-19 19:11:20|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1652987490000|2022-05-19 19:11:30|1.51|0.11|1.52|0.12|1.52|0.12|1.51|0.11|0
1652987500000|2022-05-19 19:11:40|1.51|0.11|1.51|0.11|1.51|0.11|1.5|0.1|0
1652987520000|2022-05-19 19:12:00|1.49|0.09|1.51|0.11|1.51|0.11|1.49|0.09|0
1652987530000|2022-05-19 19:12:10|1.5|0.1|1.51|0.11|1.51|0.11|1.5|0.1|0
1652987550000|2022-05-19 19:12:30|1.5|0.1|1.5|0.1|1.51|0.11|1.5|0.1|0
1652987560000|2022-05-19 19:12:40|1.49|0.09|1.49|0.09|1.49|0.09|1.48|0.08|0
1652987570000|2022-05-19 19:12:50|1.48|0.08|1.49|0.09|1.49|0.09|1.48|0.08|0
1652987580000|2022-05-19 19:13:00|1.5|0.1|1.48|0.08|1.5|0.1|1.48|0.08|0
1652987590000|2022-05-19 19:13:10|1.49|0.09|1.47|0.07|1.49|0.09|1.47|0.07|0
1652987600000|2022-05-19 19:13:20|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1652987610000|2022-05-19 19:13:30|1.45|0.05|1.45|0.05|1.46|0.06|1.45|0.05|0
1652987620000|2022-05-19 19:13:40|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1652987630000|2022-05-19 19:13:50|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1652987640000|2022-05-19 19:14:00|1.44|0.04|1.43|0.03|1.44|0.04|1.41|0.01|0
1652987650000|2022-05-19 19:14:10|1.42|0.02|1.44|0.04|1.44|0.04|1.42|0.02|0
1652987660000|2022-05-19 19:14:20|1.45|0.05|1.46|0.06|1.46|0.06|1.45|0.05|0
1652987670000|2022-05-19 19:14:30|1.47|0.07|1.46|0.06|1.47|0.07|1.45|0.05|0
1652987680000|2022-05-19 19:14:40|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1652987690000|2022-05-19 19:14:50|1.48|0.08|1.47|0.07|1.48|0.08|1.47|0.07|0
1652987700000|2022-05-19 19:15:00|1.48|0.08|1.46|0.06|1.48|0.08|1.46|0.06|0
1652987710000|2022-05-19 19:15:10|1.45|0.05|1.46|0.06|1.46|0.06|1.45|0.05|0
1652987720000|2022-05-19 19:15:20|1.45|0.05|1.48|0.08|1.48|0.08|1.45|0.05|0
1652987730000|2022-05-19 19:15:30|1.47|0.07|1.47|0.07|1.48|0.08|1.47|0.07|0
1652987740000|2022-05-19 19:15:40|1.46|0.06|1.47|0.07|1.47|0.07|1.46|0.06|0
1652987750000|2022-05-19 19:15:50|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1652987760000|2022-05-19 19:16:00|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1652987770000|2022-05-19 19:16:10|1.46|0.06|1.45|0.05|1.46|0.06|1.45|0.05|0
1652987780000|2022-05-19 19:16:20|1.46|0.06|1.44|0.04|1.46|0.06|1.44|0.04|0
1652987810000|2022-05-19 19:16:50|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1652987820000|2022-05-19 19:17:00|1.44|0.04|1.45|0.05|1.45|0.05|1.44|0.04|0
1652987830000|2022-05-19 19:17:10|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1652987840000|2022-05-19 19:17:20|1.46|0.06|1.45|0.05|1.46|0.06|1.45|0.05|0
1652987850000|2022-05-19 19:17:30|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1652987860000|2022-05-19 19:17:40|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1652987870000|2022-05-19 19:17:50|1.46|0.06|1.44|0.04|1.46|0.06|1.44|0.04|0
1652987880000|2022-05-19 19:18:00|1.43|0.03|1.42|0.02|1.43|0.03|1.42|0.02|0
1652987890000|2022-05-19 19:18:10|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1652987920000|2022-05-19 19:18:40|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1652987930000|2022-05-19 19:18:50|1.4|0|1.4|0|1.4|0|1.4|0|0
1652987940000|2022-05-19 19:19:00|1.42|0.02|1.41|0.01|1.42|0.02|1.41|0.01|0
1652987950000|2022-05-19 19:19:10|1.42|0.02|1.4|0|1.42|0.02|1.4|0|0
1653009560000|2022-05-20 01:19:20|1.62|0.02|1.62|0.02|1.62|0.02|1.62|0.02|0
1653009570000|2022-05-20 01:19:30|1.61|0.01|1.61|0.01|1.61|0.01|1.61|0.01|0
1653009580000|2022-05-20 01:19:40|1.62|0.02|1.62|0.02|1.62|0.02|1.62|0.02|0
1653009590000|2022-05-20 01:19:50|1.61|0.01|1.62|0.02|1.62|0.02|1.61|0.01|0
1653009690000|2022-05-20 01:21:30|1.61|0.01|1.61|0.01|1.61|0.01|1.6|0|0
1653009720000|2022-05-20 01:22:00|1.62|0.02|1.61|0.01|1.62|0.02|1.61|0.01|0
1653009730000|2022-05-20 01:22:10|1.62|0.02|1.62|0.02|1.62|0.02|1.62|0.02|0
1653009750000|2022-05-20 01:22:30|1.63|0.03|1.63|0.03|1.63|0.03|1.63|0.03|0
1653009760000|2022-05-20 01:22:40|1.62|0.02|1.62|0.02|1.62|0.02|1.62|0.02|0
1653009770000|2022-05-20 01:22:50|1.63|0.03|1.63|0.03|1.63|0.03|1.63|0.03|0
1653009800000|2022-05-20 01:23:20|1.62|0.02|1.62|0.02|1.62|0.02|1.62|0.02|0
1653009820000|2022-05-20 01:23:40|1.63|0.03|1.63|0.03|1.63|0.03|1.63|0.03|0
1653009840000|2022-05-20 01:24:00|1.62|0.02|1.63|0.03|1.63|0.03|1.62|0.02|0
1653009860000|2022-05-20 01:24:20|1.62|0.02|1.63|0.03|1.63|0.03|1.62|0.02|0
1653009870000|2022-05-20 01:24:30|1.62|0.02|1.62|0.02|1.63|0.03|1.62|0.02|0
1653009880000|2022-05-20 01:24:40|1.63|0.03|1.63|0.03|1.63|0.03|1.63|0.03|0
1653009900000|2022-05-20 01:25:00|1.64|0.04|1.64|0.04|1.64|0.04|1.64|0.04|0
1653009910000|2022-05-20 01:25:10|1.65|0.05|1.65|0.05|1.65|0.05|1.65|0.05|0
1653009920000|2022-05-20 01:25:20|1.64|0.04|1.65|0.05|1.65|0.05|1.64|0.04|0
1653009950000|2022-05-20 01:25:50|1.64|0.04|1.64|0.04|1.64|0.04|1.64|0.04|0
1653010020000|2022-05-20 01:27:00|1.65|0.05|1.65|0.05|1.65|0.05|1.65|0.05|0
1653010030000|2022-05-20 01:27:10|1.64|0.04|1.64|0.04|1.64|0.04|1.64|0.04|0
1653010040000|2022-05-20 01:27:20|1.65|0.05|1.65|0.05|1.65|0.05|1.65|0.05|0
1653010050000|2022-05-20 01:27:30|1.66|0.06|1.66|0.06|1.66|0.06|1.66|0.06|0
1653010080000|2022-05-20 01:28:00|1.67|0.07|1.67|0.07|1.67|0.07|1.67|0.07|0
1653010090000|2022-05-20 01:28:10|1.66|0.06|1.66|0.06|1.66|0.06|1.66|0.06|0
1653010110000|2022-05-20 01:28:30|1.67|0.07|1.67|0.07|1.67|0.07|1.67|0.07|0
1653010210000|2022-05-20 01:30:10|1.66|0.06|1.66|0.06|1.66|0.06|1.66|0.06|0
1653010220000|2022-05-20 01:30:20|1.67|0.07|1.66|0.06|1.67|0.07|1.66|0.06|0
1653010230000|2022-05-20 01:30:30|1.67|0.07|1.66|0.06|1.67|0.07|1.66|0.06|0
1653010250000|2022-05-20 01:30:50|1.67|0.07|1.66|0.06|1.67|0.07|1.66|0.06|0
1653010260000|2022-05-20 01:31:00|1.67|0.07|1.67|0.07|1.67|0.07|1.67|0.07|0
1653010290000|2022-05-20 01:31:30|1.68|0.08|1.68|0.08|1.68|0.08|1.68|0.08|0
1653010330000|2022-05-20 01:32:10|1.69|0.09|1.69|0.09|1.69|0.09|1.69|0.09|0
1653010350000|2022-05-20 01:32:30|1.68|0.08|1.68|0.08|1.68|0.08|1.68|0.08|0
1653010380000|2022-05-20 01:33:00|1.69|0.09|1.68|0.08|1.69|0.09|1.68|0.08|0
1653010390000|2022-05-20 01:33:10|1.69|0.09|1.69|0.09|1.69|0.09|1.68|0.08|0
1653010410000|2022-05-20 01:33:30|1.68|0.08|1.68|0.08|1.68|0.08|1.68|0.08|0
1653010420000|2022-05-20 01:33:40|1.67|0.07|1.68|0.08|1.68|0.08|1.67|0.07|0
1653010440000|2022-05-20 01:34:00|1.69|0.09|1.69|0.09|1.69|0.09|1.69|0.09|0
1653010460000|2022-05-20 01:34:20|1.7|0.1|1.71|0.11|1.71|0.11|1.7|0.1|0
1653010470000|2022-05-20 01:34:30|1.72|0.12|1.71|0.11|1.72|0.12|1.71|0.11|0
1653010490000|2022-05-20 01:34:50|1.7|0.1|1.7|0.1|1.7|0.1|1.7|0.1|0
1653010500000|2022-05-20 01:35:00|1.71|0.11|1.7|0.1|1.71|0.11|1.7|0.1|0
1653010510000|2022-05-20 01:35:10|1.71|0.11|1.7|0.1|1.71|0.11|1.7|0.1|0
1653010520000|2022-05-20 01:35:20|1.69|0.09|1.69|0.09|1.69|0.09|1.69|0.09|0
1653010530000|2022-05-20 01:35:30|1.7|0.1|1.69|0.09|1.7|0.1|1.69|0.09|0
1653010540000|2022-05-20 01:35:40|1.68|0.08|1.68|0.08|1.68|0.08|1.68|0.08|0
1653010580000|2022-05-20 01:36:20|1.67|0.07|1.67|0.07|1.67|0.07|1.67|0.07|0
1653010600000|2022-05-20 01:36:40|1.68|0.08|1.68|0.08|1.68|0.08|1.68|0.08|0
1653010610000|2022-05-20 01:36:50|1.67|0.07|1.67|0.07|1.67|0.07|1.67|0.07|0
1653010620000|2022-05-20 01:37:00|1.66|0.06|1.66|0.06|1.66|0.06|1.66|0.06|0
1653010630000|2022-05-20 01:37:10|1.65|0.05|1.65|0.05|1.65|0.05|1.65|0.05|0
1653010640000|2022-05-20 01:37:20|1.66|0.06|1.66|0.06|1.66|0.06|1.65|0.05|0
1653010660000|2022-05-20 01:37:40|1.67|0.07|1.66|0.06|1.67|0.07|1.66|0.06|0
1653010670000|2022-05-20 01:37:50|1.67|0.07|1.67|0.07|1.67|0.07|1.67|0.07|0
1653010680000|2022-05-20 01:38:00|1.66|0.06|1.67|0.07|1.67|0.07|1.66|0.06|0
1653010690000|2022-05-20 01:38:10|1.68|0.08|1.68|0.08|1.68|0.08|1.68|0.08|0
1653010700000|2022-05-20 01:38:20|1.67|0.07|1.67|0.07|1.67|0.07|1.67|0.07|0
1653010710000|2022-05-20 01:38:30|1.68|0.08|1.68|0.08|1.68|0.08|1.68|0.08|0
1653010740000|2022-05-20 01:39:00|1.69|0.09|1.69|0.09|1.69|0.09|1.69|0.09|0
1653010760000|2022-05-20 01:39:20|1.68|0.08|1.69|0.09|1.69|0.09|1.68|0.08|0
1653010770000|2022-05-20 01:39:30|1.68|0.08|1.68|0.08|1.68|0.08|1.68|0.08|0
1653010790000|2022-05-20 01:39:50|1.69|0.09|1.69|0.09|1.69|0.09|1.69|0.09|0
1653010800000|2022-05-20 01:40:00|1.7|0.1|1.7|0.1|1.7|0.1|1.7|0.1|0
1653010830000|2022-05-20 01:40:30|1.71|0.11|1.71|0.11|1.71|0.11|1.71|0.11|0
1653010840000|2022-05-20 01:40:40|1.7|0.1|1.7|0.1|1.7|0.1|1.7|0.1|0
1653010860000|2022-05-20 01:41:00|1.69|0.09|1.7|0.1|1.7|0.1|1.69|0.09|0
1653010900000|2022-05-20 01:41:40|1.71|0.11|1.71|0.11|1.71|0.11|1.71|0.11|0
1653010940000|2022-05-20 01:42:20|1.7|0.1|1.71|0.11|1.71|0.11|1.7|0.1|0
1653010950000|2022-05-20 01:42:30|1.7|0.1|1.7|0.1|1.7|0.1|1.7|0.1|0
1653010980000|2022-05-20 01:43:00|1.69|0.09|1.69|0.09|1.69|0.09|1.69|0.09|0
1653010990000|2022-05-20 01:43:10|1.7|0.1|1.7|0.1|1.7|0.1|1.7|0.1|0
1653011000000|2022-05-20 01:43:20|1.69|0.09|1.69|0.09|1.69|0.09|1.69|0.09|0
1653011010000|2022-05-20 01:43:30|1.68|0.08|1.69|0.09|1.69|0.09|1.68|0.08|0
1653011020000|2022-05-20 01:43:40|1.68|0.08|1.69|0.09|1.69|0.09|1.68|0.08|0
1653011050000|2022-05-20 01:44:10|1.68|0.08|1.69|0.09|1.69|0.09|1.68|0.08|0
1653011060000|2022-05-20 01:44:20|1.68|0.08|1.68|0.08|1.69|0.09|1.68|0.08|0
1653011070000|2022-05-20 01:44:30|1.69|0.09|1.69|0.09|1.69|0.09|1.69|0.09|0
1653011100000|2022-05-20 01:45:00|1.7|0.1|1.7|0.1|1.7|0.1|1.7|0.1|0
1653011110000|2022-05-20 01:45:10|1.69|0.09|1.69|0.09|1.7|0.1|1.69|0.09|0
1653011130000|2022-05-20 01:45:30|1.7|0.1|1.69|0.09|1.7|0.1|1.69|0.09|0
1653011150000|2022-05-20 01:45:50|1.68|0.08|1.68|0.08|1.68|0.08|1.68|0.08|0
1653011220000|2022-05-20 01:47:00|1.69|0.09|1.69|0.09|1.69|0.09|1.68|0.08|0
1653011230000|2022-05-20 01:47:10|1.68|0.08|1.69|0.09|1.69|0.09|1.68|0.08|0
1653011240000|2022-05-20 01:47:20|1.68|0.08|1.68|0.08|1.68|0.08|1.68|0.08|0
1653011270000|2022-05-20 01:47:50|1.67|0.07|1.68|0.08|1.68|0.08|1.67|0.07|0
1653011280000|2022-05-20 01:48:00|1.67|0.07|1.67|0.07|1.67|0.07|1.67|0.07|0
1653011340000|2022-05-20 01:49:00|1.66|0.06|1.67|0.07|1.67|0.07|1.66|0.06|0
1653011370000|2022-05-20 01:49:30|1.66|0.06|1.67|0.07|1.67|0.07|1.66|0.06|0
1653011430000|2022-05-20 01:50:30|1.66|0.06|1.66|0.06|1.66|0.06|1.66|0.06|0
1653011450000|2022-05-20 01:50:50|1.67|0.07|1.67|0.07|1.67|0.07|1.67|0.07|0
1653011470000|2022-05-20 01:51:10|1.68|0.08|1.69|0.09|1.69|0.09|1.68|0.08|0
1653011480000|2022-05-20 01:51:20|1.68|0.08|1.69|0.09|1.69|0.09|1.68|0.08|0
1653011490000|2022-05-20 01:51:30|1.68|0.08|1.68|0.08|1.68|0.08|1.68|0.08|0
1653011500000|2022-05-20 01:51:40|1.69|0.09|1.68|0.08|1.69|0.09|1.68|0.08|0
1653011530000|2022-05-20 01:52:10|1.69|0.09|1.68|0.08|1.69|0.09|1.68|0.08|0
1653011550000|2022-05-20 01:52:30|1.67|0.07|1.68|0.08|1.68|0.08|1.67|0.07|0
1653011560000|2022-05-20 01:52:40|1.67|0.07|1.67|0.07|1.67|0.07|1.67|0.07|0
1653011580000|2022-05-20 01:53:00|1.68|0.08|1.68|0.08|1.68|0.08|1.68|0.08|0
1653011640000|2022-05-20 01:54:00|1.67|0.07|1.67|0.07|1.67|0.07|1.67|0.07|0
1653011670000|2022-05-20 01:54:30|1.68|0.08|1.68|0.08|1.68|0.08|1.67|0.07|0
1653011680000|2022-05-20 01:54:40|1.67|0.07|1.67|0.07|1.67|0.07|1.67|0.07|0
1653011690000|2022-05-20 01:54:50|1.68|0.08|1.69|0.09|1.69|0.09|1.68|0.08|0
1653011750000|2022-05-20 01:55:50|1.7|0.1|1.7|0.1|1.7|0.1|1.7|0.1|0
1653011770000|2022-05-20 01:56:10|1.69|0.09|1.69|0.09|1.69|0.09|1.69|0.09|0
1653011780000|2022-05-20 01:56:20|1.68|0.08|1.68|0.08|1.68|0.08|1.68|0.08|0
1653011790000|2022-05-20 01:56:30|1.69|0.09|1.68|0.08|1.69|0.09|1.68|0.08|0
1653011800000|2022-05-20 01:56:40|1.69|0.09|1.68|0.08|1.69|0.09|1.68|0.08|0
1653011880000|2022-05-20 01:58:00|1.67|0.07|1.67|0.07|1.67|0.07|1.67|0.07|0
1653011950000|2022-05-20 01:59:10|1.66|0.06|1.66|0.06|1.66|0.06|1.66|0.06|0
1653011960000|2022-05-20 01:59:20|1.67|0.07|1.67|0.07|1.67|0.07|1.67|0.07|0
1653012030000|2022-05-20 02:00:30|1.66|0.06|1.67|0.07|1.67|0.07|1.66|0.06|0
1653012050000|2022-05-20 02:00:50|1.66|0.06|1.66|0.06|1.66|0.06|1.66|0.06|0
1653012110000|2022-05-20 02:01:50|1.65|0.05|1.65|0.05|1.65|0.05|1.65|0.05|0
1653012170000|2022-05-20 02:02:50|1.64|0.04|1.64|0.04|1.64|0.04|1.64|0.04|0
1653012180000|2022-05-20 02:03:00|1.65|0.05|1.65|0.05|1.65|0.05|1.65|0.05|0
1653012240000|2022-05-20 02:04:00|1.64|0.04|1.64|0.04|1.64|0.04|1.64|0.04|0
1653012250000|2022-05-20 02:04:10|1.65|0.05|1.65|0.05|1.65|0.05|1.65|0.05|0
1653012260000|2022-05-20 02:04:20|1.64|0.04|1.64|0.04|1.65|0.05|1.64|0.04|0
1653012290000|2022-05-20 02:04:50|1.65|0.05|1.64|0.04|1.65|0.05|1.64|0.04|0
1653012300000|2022-05-20 02:05:00|1.65|0.05|1.65|0.05|1.65|0.05|1.65|0.05|0
1653012310000|2022-05-20 02:05:10|1.64|0.04|1.64|0.04|1.64|0.04|1.64|0.04|0
1653012320000|2022-05-20 02:05:20|1.65|0.05|1.65|0.05|1.65|0.05|1.65|0.05|0
1653012400000|2022-05-20 02:06:40|1.66|0.06|1.66|0.06|1.66|0.06|1.66|0.06|0
1653012410000|2022-05-20 02:06:50|1.65|0.05|1.65|0.05|1.65|0.05|1.65|0.05|0
1653012430000|2022-05-20 02:07:10|1.64|0.04|1.64|0.04|1.64|0.04|1.64|0.04|0
1653012440000|2022-05-20 02:07:20|1.63|0.03|1.63|0.03|1.63|0.03|1.63|0.03|0
1653012450000|2022-05-20 02:07:30|1.64|0.04|1.64|0.04|1.64|0.04|1.64|0.04|0
1653012470000|2022-05-20 02:07:50|1.63|0.03|1.64|0.04|1.64|0.04|1.63|0.03|0
1653012480000|2022-05-20 02:08:00|1.63|0.03|1.63|0.03|1.63|0.03|1.63|0.03|0
1653012500000|2022-05-20 02:08:20|1.62|0.02|1.62|0.02|1.62|0.02|1.62|0.02|0
1653012560000|2022-05-20 02:09:20|1.63|0.03|1.63|0.03|1.63|0.03|1.62|0.02|0
1653012570000|2022-05-20 02:09:30|1.62|0.02|1.62|0.02|1.62|0.02|1.62|0.02|0
1653012600000|2022-05-20 02:10:00|1.61|0.01|1.61|0.01|1.61|0.01|1.61|0.01|0
1653012620000|2022-05-20 02:10:20|1.6|0|1.6|0|1.61|0.01|1.6|0|0
1653012630000|2022-05-20 02:10:30|1.61|0.01|1.6|0|1.61|0.01|1.6|0|0
1653012660000|2022-05-20 02:11:00|1.61|0.01|1.6|0|1.61|0.01|1.6|0|0
1653012670000|2022-05-20 02:11:10|1.61|0.01|1.6|0|1.61|0.01|1.6|0|0
1653013800000|2022-05-20 02:30:00|1.63|0.03|1.63|0.03|1.63|0.03|1.63|0.03|0
1653013820000|2022-05-20 02:30:20|1.62|0.02|1.62|0.02|1.62|0.02|1.62|0.02|0
1653013860000|2022-05-20 02:31:00|1.61|0.01|1.62|0.02|1.62|0.02|1.61|0.01|0
1653013870000|2022-05-20 02:31:10|1.61|0.01|1.61|0.01|1.61|0.01|1.61|0.01|0
1653013880000|2022-05-20 02:31:20|1.62|0.02|1.62|0.02|1.62|0.02|1.62|0.02|0
1653013890000|2022-05-20 02:31:30|1.61|0.01|1.61|0.01|1.61|0.01|1.61|0.01|0
1653013940000|2022-05-20 02:32:20|1.6|0|1.6|0|1.6|0|1.6|0|0
1653014030000|2022-05-20 02:33:50|1.61|0.01|1.61|0.01|1.61|0.01|1.61|0.01|0
1653014050000|2022-05-20 02:34:10|1.6|0|1.6|0|1.6|0|1.6|0|0
1653014140000|2022-05-20 02:35:40|1.61|0.01|1.61|0.01|1.61|0.01|1.61|0.01|0
1653014150000|2022-05-20 02:35:50|1.6|0|1.6|0|1.6|0|1.6|0|0
1653014160000|2022-05-20 02:36:00|1.61|0.01|1.61|0.01|1.61|0.01|1.61|0.01|0
1653014170000|2022-05-20 02:36:10|1.6|0|1.6|0|1.61|0.01|1.6|0|0
1653014220000|2022-05-20 02:37:00|1.61|0.01|1.6|0|1.61|0.01|1.6|0|0
1653014240000|2022-05-20 02:37:20|1.61|0.01|1.6|0|1.61|0.01|1.6|0|0
1653014250000|2022-05-20 02:37:30|1.61|0.01|1.6|0|1.61|0.01|1.6|0|0
1653014350000|2022-05-20 02:39:10|1.61|0.01|1.6|0|1.61|0.01|1.6|0|0
1653014370000|2022-05-20 02:39:30|1.61|0.01|1.61|0.01|1.61|0.01|1.61|0.01|0
1653014380000|2022-05-20 02:39:40|1.6|0|1.6|0|1.61|0.01|1.6|0|0
1653014480000|2022-05-20 02:41:20|1.61|0.01|1.61|0.01|1.61|0.01|1.61|0.01|0
1653014500000|2022-05-20 02:41:40|1.62|0.02|1.62|0.02|1.62|0.02|1.62|0.02|0
1653014510000|2022-05-20 02:41:50|1.61|0.01|1.61|0.01|1.61|0.01|1.61|0.01|0
1653014530000|2022-05-20 02:42:10|1.62|0.02|1.62|0.02|1.62|0.02|1.62|0.02|0
1653014540000|2022-05-20 02:42:20|1.61|0.01|1.61|0.01|1.61|0.01|1.61|0.01|0
1653014550000|2022-05-20 02:42:30|1.62|0.02|1.61|0.01|1.62|0.02|1.61|0.01|0
1653014570000|2022-05-20 02:42:50|1.6|0|1.61|0.01|1.61|0.01|1.6|0|0
1653014640000|2022-05-20 02:44:00|1.62|0.02|1.62|0.02|1.62|0.02|1.61|0.01|0
1653014690000|2022-05-20 02:44:50|1.61|0.01|1.61|0.01|1.62|0.02|1.61|0.01|0
1653014700000|2022-05-20 02:45:00|1.62|0.02|1.62|0.02|1.62|0.02|1.62|0.02|0
1653014740000|2022-05-20 02:45:40|1.63|0.03|1.63|0.03|1.63|0.03|1.63|0.03|0
1653014750000|2022-05-20 02:45:50|1.64|0.04|1.64|0.04|1.64|0.04|1.64|0.04|0
1653014840000|2022-05-20 02:47:20|1.66|0.06|1.66|0.06|1.66|0.06|1.66|0.06|0
1653014850000|2022-05-20 02:47:30|1.65|0.05|1.67|0.07|1.67|0.07|1.65|0.05|0
1653014870000|2022-05-20 02:47:50|1.68|0.08|1.67|0.07|1.68|0.08|1.67|0.07|0
1653014900000|2022-05-20 02:48:20|1.68|0.08|1.68|0.08|1.68|0.08|1.68|0.08|0
1653014910000|2022-05-20 02:48:30|1.67|0.07|1.68|0.08|1.68|0.08|1.67|0.07|0
1653014960000|2022-05-20 02:49:20|1.67|0.07|1.68|0.08|1.68|0.08|1.67|0.07|0
1653015150000|2022-05-20 02:52:30|1.67|0.07|1.67|0.07|1.68|0.08|1.67|0.07|0
1653015160000|2022-05-20 02:52:40|1.68|0.08|1.68|0.08|1.68|0.08|1.68|0.08|0
1653015240000|2022-05-20 02:54:00|1.67|0.07|1.67|0.07|1.67|0.07|1.67|0.07|0
1653015300000|2022-05-20 02:55:00|1.68|0.08|1.68|0.08|1.68|0.08|1.68|0.08|0
1653015310000|2022-05-20 02:55:10|1.67|0.07|1.67|0.07|1.67|0.07|1.67|0.07|0
1653015330000|2022-05-20 02:55:30|1.66|0.06|1.67|0.07|1.67|0.07|1.66|0.06|0
1653015340000|2022-05-20 02:55:40|1.66|0.06|1.66|0.06|1.66|0.06|1.66|0.06|0
1653015440000|2022-05-20 02:57:20|1.67|0.07|1.67|0.07|1.67|0.07|1.67|0.07|0
1653015450000|2022-05-20 02:57:30|1.66|0.06|1.66|0.06|1.66|0.06|1.66|0.06|0
1653015470000|2022-05-20 02:57:50|1.67|0.07|1.67|0.07|1.67|0.07|1.67|0.07|0
1653015490000|2022-05-20 02:58:10|1.68|0.08|1.67|0.07|1.68|0.08|1.67|0.07|0
1653015510000|2022-05-20 02:58:30|1.68|0.08|1.67|0.07|1.68|0.08|1.67|0.07|0
1653015540000|2022-05-20 02:59:00|1.68|0.08|1.67|0.07|1.68|0.08|1.67|0.07|0
1653015580000|2022-05-20 02:59:40|1.68|0.08|1.68|0.08|1.68|0.08|1.68|0.08|0
1653015600000|2022-05-20 03:00:00|1.67|0.07|1.67|0.07|1.67|0.07|1.67|0.07|0
1653015650000|2022-05-20 03:00:50|1.66|0.06|1.66|0.06|1.66|0.06|1.66|0.06|0
1653015660000|2022-05-20 03:01:00|1.67|0.07|1.67|0.07|1.67|0.07|1.67|0.07|0
1653015720000|2022-05-20 03:02:00|1.66|0.06|1.66|0.06|1.66|0.06|1.66|0.06|0
1653015730000|2022-05-20 03:02:10|1.67|0.07|1.67|0.07|1.67|0.07|1.66|0.06|0
1653015780000|2022-05-20 03:03:00|1.66|0.06|1.67|0.07|1.67|0.07|1.66|0.06|0
1653015790000|2022-05-20 03:03:10|1.66|0.06|1.66|0.06|1.66|0.06|1.66|0.06|0
1653015850000|2022-05-20 03:04:10|1.65|0.05|1.65|0.05|1.65|0.05|1.65|0.05|0
1653015860000|2022-05-20 03:04:20|1.66|0.06|1.65|0.05|1.66|0.06|1.65|0.05|0
1653015870000|2022-05-20 03:04:30|1.66|0.06|1.66|0.06|1.66|0.06|1.66|0.06|0
1653015890000|2022-05-20 03:04:50|1.65|0.05|1.65|0.05|1.65|0.05|1.65|0.05|0
1653015940000|2022-05-20 03:05:40|1.64|0.04|1.64|0.04|1.65|0.05|1.64|0.04|0
1653015950000|2022-05-20 03:05:50|1.65|0.05|1.65|0.05|1.65|0.05|1.65|0.05|0
1653015970000|2022-05-20 03:06:10|1.66|0.06|1.65|0.05|1.66|0.06|1.65|0.05|0
1653015980000|2022-05-20 03:06:20|1.66|0.06|1.66|0.06|1.66|0.06|1.66|0.06|0
1653016030000|2022-05-20 03:07:10|1.65|0.05|1.65|0.05|1.65|0.05|1.65|0.05|0
1653016070000|2022-05-20 03:07:50|1.66|0.06|1.66|0.06|1.66|0.06|1.66|0.06|0
1653016080000|2022-05-20 03:08:00|1.65|0.05|1.66|0.06|1.66|0.06|1.65|0.05|0
1653016120000|2022-05-20 03:08:40|1.65|0.05|1.65|0.05|1.66|0.06|1.65|0.05|0
1653016240000|2022-05-20 03:10:40|1.64|0.04|1.64|0.04|1.64|0.04|1.64|0.04|0
1653016260000|2022-05-20 03:11:00|1.63|0.03|1.63|0.03|1.63|0.03|1.63|0.03|0
1653016270000|2022-05-20 03:11:10|1.64|0.04|1.64|0.04|1.64|0.04|1.64|0.04|0
1653016300000|2022-05-20 03:11:40|1.63|0.03|1.63|0.03|1.63|0.03|1.63|0.03|0
1653016310000|2022-05-20 03:11:50|1.64|0.04|1.64|0.04|1.64|0.04|1.64|0.04|0
1653016320000|2022-05-20 03:12:00|1.63|0.03|1.63|0.03|1.63|0.03|1.63|0.03|0
1653016360000|2022-05-20 03:12:40|1.62|0.02|1.62|0.02|1.62|0.02|1.62|0.02|0
1653016380000|2022-05-20 03:13:00|1.61|0.01|1.62|0.02|1.62|0.02|1.61|0.01|0
1653016390000|2022-05-20 03:13:10|1.61|0.01|1.62|0.02|1.62|0.02|1.61|0.01|0
1653016430000|2022-05-20 03:13:50|1.61|0.01|1.61|0.01|1.61|0.01|1.61|0.01|0
1653016440000|2022-05-20 03:14:00|1.62|0.02|1.61|0.01|1.62|0.02|1.61|0.01|0
1653016450000|2022-05-20 03:14:10|1.62|0.02|1.62|0.02|1.62|0.02|1.62|0.02|0
1653016480000|2022-05-20 03:14:40|1.63|0.03|1.62|0.02|1.63|0.03|1.62|0.02|0
1653016500000|2022-05-20 03:15:00|1.63|0.03|1.63|0.03|1.63|0.03|1.62|0.02|0
1653016510000|2022-05-20 03:15:10|1.62|0.02|1.62|0.02|1.63|0.03|1.62|0.02|0
1653016530000|2022-05-20 03:15:30|1.63|0.03|1.64|0.04|1.64|0.04|1.63|0.03|0
1653016540000|2022-05-20 03:15:40|1.63|0.03|1.63|0.03|1.63|0.03|1.63|0.03|0
1653016560000|2022-05-20 03:16:00|1.64|0.04|1.64|0.04|1.64|0.04|1.63|0.03|0
1653016570000|2022-05-20 03:16:10|1.63|0.03|1.63|0.03|1.63|0.03|1.63|0.03|0
1653016590000|2022-05-20 03:16:30|1.62|0.02|1.62|0.02|1.62|0.02|1.62|0.02|0
1653016600000|2022-05-20 03:16:40|1.63|0.03|1.63|0.03|1.63|0.03|1.63|0.03|0
1653016620000|2022-05-20 03:17:00|1.62|0.02|1.62|0.02|1.62|0.02|1.62|0.02|0
1653016670000|2022-05-20 03:17:50|1.63|0.03|1.63|0.03|1.63|0.03|1.63|0.03|0
1653016730000|2022-05-20 03:18:50|1.62|0.02|1.62|0.02|1.62|0.02|1.62|0.02|0
1653016750000|2022-05-20 03:19:10|1.63|0.03|1.62|0.02|1.63|0.03|1.62|0.02|0
1653016760000|2022-05-20 03:19:20|1.63|0.03|1.63|0.03|1.63|0.03|1.63|0.03|0
1653016920000|2022-05-20 03:22:00|1.64|0.04|1.64|0.04|1.64|0.04|1.64|0.04|0
1653016930000|2022-05-20 03:22:10|1.63|0.03|1.63|0.03|1.63|0.03|1.63|0.03|0
1653016960000|2022-05-20 03:22:40|1.64|0.04|1.64|0.04|1.64|0.04|1.64|0.04|0
1653016990000|2022-05-20 03:23:10|1.63|0.03|1.64|0.04|1.64|0.04|1.63|0.03|0
1653017000000|2022-05-20 03:23:20|1.65|0.05|1.65|0.05|1.65|0.05|1.65|0.05|0
1653017140000|2022-05-20 03:25:40|1.64|0.04|1.64|0.04|1.64|0.04|1.64|0.04|0
1653017160000|2022-05-20 03:26:00|1.65|0.05|1.64|0.04|1.65|0.05|1.64|0.04|0
1653017170000|2022-05-20 03:26:10|1.65|0.05|1.65|0.05|1.65|0.05|1.65|0.05|0
1653017210000|2022-05-20 03:26:50|1.66|0.06|1.65|0.05|1.66|0.06|1.65|0.05|0
1653017290000|2022-05-20 03:28:10|1.64|0.04|1.64|0.04|1.64|0.04|1.64|0.04|0
1653017410000|2022-05-20 03:30:10|1.63|0.03|1.64|0.04|1.64|0.04|1.63|0.03|0
1653017450000|2022-05-20 03:30:50|1.63|0.03|1.63|0.03|1.63|0.03|1.63|0.03|0
1653017460000|2022-05-20 03:31:00|1.64|0.04|1.64|0.04|1.64|0.04|1.64|0.04|0
1653017490000|2022-05-20 03:31:30|1.63|0.03|1.63|0.03|1.63|0.03|1.63|0.03|0
1653017520000|2022-05-20 03:32:00|1.64|0.04|1.64|0.04|1.64|0.04|1.64|0.04|0
1653017530000|2022-05-20 03:32:10|1.63|0.03|1.63|0.03|1.64|0.04|1.63|0.03|0
1653017580000|2022-05-20 03:33:00|1.64|0.04|1.64|0.04|1.64|0.04|1.64|0.04|0
1653017590000|2022-05-20 03:33:10|1.63|0.03|1.63|0.03|1.63|0.03|1.63|0.03|0
1653017610000|2022-05-20 03:33:30|1.64|0.04|1.63|0.03|1.64|0.04|1.63|0.03|0
1653017640000|2022-05-20 03:34:00|1.64|0.04|1.64|0.04|1.64|0.04|1.64|0.04|0
1653017650000|2022-05-20 03:34:10|1.63|0.03|1.63|0.03|1.63|0.03|1.63|0.03|0
1653017670000|2022-05-20 03:34:30|1.64|0.04|1.64|0.04|1.64|0.04|1.64|0.04|0
1653017680000|2022-05-20 03:34:40|1.63|0.03|1.63|0.03|1.63|0.03|1.63|0.03|0
1653017690000|2022-05-20 03:34:50|1.64|0.04|1.63|0.03|1.64|0.04|1.63|0.03|0
1653017720000|2022-05-20 03:35:20|1.64|0.04|1.64|0.04|1.64|0.04|1.63|0.03|0
1653017730000|2022-05-20 03:35:30|1.63|0.03|1.64|0.04|1.64|0.04|1.63|0.03|0
1653017790000|2022-05-20 03:36:30|1.65|0.05|1.65|0.05|1.65|0.05|1.65|0.05|0
1653017810000|2022-05-20 03:36:50|1.64|0.04|1.65|0.05|1.65|0.05|1.64|0.04|0
1653017820000|2022-05-20 03:37:00|1.64|0.04|1.64|0.04|1.65|0.05|1.64|0.04|0
1653017850000|2022-05-20 03:37:30|1.65|0.05|1.65|0.05|1.65|0.05|1.65|0.05|0
1653017860000|2022-05-20 03:37:40|1.66|0.06|1.66|0.06|1.67|0.07|1.66|0.06|0
1653017890000|2022-05-20 03:38:10|1.67|0.07|1.66|0.06|1.67|0.07|1.66|0.06|0
1653017920000|2022-05-20 03:38:40|1.67|0.07|1.67|0.07|1.67|0.07|1.67|0.07|0
1653017930000|2022-05-20 03:38:50|1.68|0.08|1.67|0.07|1.68|0.08|1.67|0.07|0
1653017940000|2022-05-20 03:39:00|1.66|0.06|1.67|0.07|1.67|0.07|1.66|0.06|0
1653017950000|2022-05-20 03:39:10|1.66|0.06|1.67|0.07|1.67|0.07|1.66|0.06|0
1653017960000|2022-05-20 03:39:20|1.66|0.06|1.66|0.06|1.66|0.06|1.66|0.06|0
1653018010000|2022-05-20 03:40:10|1.67|0.07|1.67|0.07|1.67|0.07|1.67|0.07|0
1653018020000|2022-05-20 03:40:20|1.66|0.06|1.66|0.06|1.66|0.06|1.66|0.06|0
1653018070000|2022-05-20 03:41:10|1.65|0.05|1.65|0.05|1.65|0.05|1.65|0.05|0
1653018120000|2022-05-20 03:42:00|1.64|0.04|1.65|0.05|1.65|0.05|1.64|0.04|0
1653018230000|2022-05-20 03:43:50|1.64|0.04|1.64|0.04|1.64|0.04|1.64|0.04|0
1653018260000|2022-05-20 03:44:20|1.65|0.05|1.65|0.05|1.65|0.05|1.65|0.05|0
1653018270000|2022-05-20 03:44:30|1.64|0.04|1.64|0.04|1.65|0.05|1.64|0.04|0
1653018280000|2022-05-20 03:44:40|1.65|0.05|1.64|0.04|1.65|0.05|1.64|0.04|0
1653018290000|2022-05-20 03:44:50|1.65|0.05|1.65|0.05|1.65|0.05|1.65|0.05|0
1653018300000|2022-05-20 03:45:00|1.64|0.04|1.64|0.04|1.64|0.04|1.64|0.04|0
1653018310000|2022-05-20 03:45:10|1.65|0.05|1.65|0.05|1.65|0.05|1.65|0.05|0
1653018320000|2022-05-20 03:45:20|1.64|0.04|1.65|0.05|1.65|0.05|1.64|0.04|0
1653018330000|2022-05-20 03:45:30|1.64|0.04|1.65|0.05|1.65|0.05|1.64|0.04|0
1653018380000|2022-05-20 03:46:20|1.64|0.04|1.64|0.04|1.64|0.04|1.64|0.04|0
1653018390000|2022-05-20 03:46:30|1.65|0.05|1.65|0.05|1.65|0.05|1.65|0.05|0
1653018480000|2022-05-20 03:48:00|1.64|0.04|1.65|0.05|1.65|0.05|1.64|0.04|0
1653018500000|2022-05-20 03:48:20|1.64|0.04|1.64|0.04|1.64|0.04|1.64|0.04|0
1653018580000|2022-05-20 03:49:40|1.63|0.03|1.64|0.04|1.64|0.04|1.63|0.03|0
1653018600000|2022-05-20 03:50:00|1.63|0.03|1.62|0.02|1.63|0.03|1.62|0.02|0
1653018610000|2022-05-20 03:50:10|1.63|0.03|1.63|0.03|1.63|0.03|1.62|0.02|0
1653018620000|2022-05-20 03:50:20|1.64|0.04|1.64|0.04|1.64|0.04|1.64|0.04|0
1653018680000|2022-05-20 03:51:20|1.63|0.03|1.63|0.03|1.63|0.03|1.63|0.03|0
1653018730000|2022-05-20 03:52:10|1.64|0.04|1.63|0.03|1.64|0.04|1.63|0.03|0
1653018740000|2022-05-20 03:52:20|1.62|0.02|1.62|0.02|1.62|0.02|1.62|0.02|0
1653018800000|2022-05-20 03:53:20|1.61|0.01|1.61|0.01|1.61|0.01|1.61|0.01|0
1653018810000|2022-05-20 03:53:30|1.6|0|1.6|0|1.6|0|1.6|0|0
1653018820000|2022-05-20 03:53:40|1.61|0.01|1.6|0|1.61|0.01|1.6|0|0
1653018840000|2022-05-20 03:54:00|1.61|0.01|1.61|0.01|1.61|0.01|1.61|0.01|0
1653018850000|2022-05-20 03:54:10|1.6|0|1.6|0|1.6|0|1.6|0|0
1653018870000|2022-05-20 03:54:30|1.61|0.01|1.61|0.01|1.61|0.01|1.61|0.01|0
1653018880000|2022-05-20 03:54:40|1.6|0|1.61|0.01|1.61|0.01|1.6|0|0
1653018900000|2022-05-20 03:55:00|1.62|0.02|1.62|0.02|1.62|0.02|1.62|0.02|0
1653018950000|2022-05-20 03:55:50|1.63|0.03|1.63|0.03|1.63|0.03|1.63|0.03|0
1653018960000|2022-05-20 03:56:00|1.62|0.02|1.62|0.02|1.62|0.02|1.62|0.02|0
1653018980000|2022-05-20 03:56:20|1.61|0.01|1.61|0.01|1.61|0.01|1.61|0.01|0
1653019010000|2022-05-20 03:56:50|1.62|0.02|1.62|0.02|1.62|0.02|1.62|0.02|0
1653019020000|2022-05-20 03:57:00|1.61|0.01|1.62|0.02|1.62|0.02|1.61|0.01|0
1653019040000|2022-05-20 03:57:20|1.61|0.01|1.62|0.02|1.62|0.02|1.61|0.01|0
1653019060000|2022-05-20 03:57:40|1.61|0.01|1.62|0.02|1.62|0.02|1.61|0.01|0
1653019140000|2022-05-20 03:59:00|1.63|0.03|1.63|0.03|1.63|0.03|1.63|0.03|0
1653019150000|2022-05-20 03:59:10|1.62|0.02|1.62|0.02|1.62|0.02|1.62|0.02|0
1653019170000|2022-05-20 03:59:30|1.63|0.03|1.63|0.03|1.63|0.03|1.63|0.03|0
1653019190000|2022-05-20 03:59:50|1.62|0.02|1.62|0.02|1.62|0.02|1.62|0.02|0
1653019200000|2022-05-20 04:00:00|1.61|0.01|1.61|0.01|1.61|0.01|1.61|0.01|0
1653019220000|2022-05-20 04:00:20|1.62|0.02|1.62|0.02|1.62|0.02|1.62|0.02|0
1653019260000|2022-05-20 04:01:00|1.61|0.01|1.61|0.01|1.61|0.01|1.61|0.01|0
1653019290000|2022-05-20 04:01:30|1.62|0.02|1.61|0.01|1.62|0.02|1.61|0.01|0
1653019310000|2022-05-20 04:01:50|1.62|0.02|1.62|0.02|1.62|0.02|1.62|0.02|0
1653019320000|2022-05-20 04:02:00|1.61|0.01|1.62|0.02|1.62|0.02|1.61|0.01|0
1653019330000|2022-05-20 04:02:10|1.61|0.01|1.61|0.01|1.62|0.02|1.61|0.01|0
1653019350000|2022-05-20 04:02:30|1.62|0.02|1.62|0.02|1.62|0.02|1.62|0.02|0
1653019400000|2022-05-20 04:03:20|1.63|0.03|1.63|0.03|1.63|0.03|1.63|0.03|0
1653019420000|2022-05-20 04:03:40|1.62|0.02|1.63|0.03|1.63|0.03|1.62|0.02|0
1653019440000|2022-05-20 04:04:00|1.64|0.04|1.64|0.04|1.64|0.04|1.64|0.04|0
1653019510000|2022-05-20 04:05:10|1.65|0.05|1.65|0.05|1.65|0.05|1.65|0.05|0
1653019520000|2022-05-20 04:05:20|1.64|0.04|1.64|0.04|1.64|0.04|1.64|0.04|0
1653019530000|2022-05-20 04:05:30|1.65|0.05|1.65|0.05|1.65|0.05|1.65|0.05|0
1653019540000|2022-05-20 04:05:40|1.64|0.04|1.64|0.04|1.64|0.04|1.64|0.04|0
1653019550000|2022-05-20 04:05:50|1.65|0.05|1.65|0.05|1.65|0.05|1.64|0.04|0
1653019560000|2022-05-20 04:06:00|1.64|0.04|1.65|0.05|1.65|0.05|1.64|0.04|0
1653019590000|2022-05-20 04:06:30|1.66|0.06|1.66|0.06|1.66|0.06|1.66|0.06|0
1653019600000|2022-05-20 04:06:40|1.65|0.05|1.66|0.06|1.66|0.06|1.65|0.05|0
1653019620000|2022-05-20 04:07:00|1.65|0.05|1.65|0.05|1.65|0.05|1.65|0.05|0
1653019680000|2022-05-20 04:08:00|1.64|0.04|1.64|0.04|1.64|0.04|1.64|0.04|0
1653019710000|2022-05-20 04:08:30|1.65|0.05|1.66|0.06|1.66|0.06|1.65|0.05|0
1653019720000|2022-05-20 04:08:40|1.65|0.05|1.65|0.05|1.65|0.05|1.65|0.05|0
1653019740000|2022-05-20 04:09:00|1.66|0.06|1.66|0.06|1.66|0.06|1.66|0.06|0
1653019770000|2022-05-20 04:09:30|1.67|0.07|1.67|0.07|1.67|0.07|1.67|0.07|0
1653019780000|2022-05-20 04:09:40|1.66|0.06|1.66|0.06|1.66|0.06|1.66|0.06|0
1653019790000|2022-05-20 04:09:50|1.67|0.07|1.66|0.06|1.67|0.07|1.66|0.06|0
1653019800000|2022-05-20 04:10:00|1.67|0.07|1.66|0.06|1.67|0.07|1.66|0.06|0
1653019810000|2022-05-20 04:10:10|1.67|0.07|1.67|0.07|1.67|0.07|1.67|0.07|0
1653019850000|2022-05-20 04:10:50|1.66|0.06|1.66|0.06|1.66|0.06|1.66|0.06|0
1653019860000|2022-05-20 04:11:00|1.67|0.07|1.67|0.07|1.67|0.07|1.67|0.07|0
1653019890000|2022-05-20 04:11:30|1.68|0.08|1.68|0.08|1.68|0.08|1.68|0.08|0
1653019910000|2022-05-20 04:11:50|1.69|0.09|1.69|0.09|1.69|0.09|1.69|0.09|0
1653019920000|2022-05-20 04:12:00|1.68|0.08|1.68|0.08|1.68|0.08|1.68|0.08|0
1653019990000|2022-05-20 04:13:10|1.67|0.07|1.67|0.07|1.67|0.07|1.67|0.07|0
1653020050000|2022-05-20 04:14:10|1.66|0.06|1.67|0.07|1.67|0.07|1.66|0.06|0
1653020090000|2022-05-20 04:14:50|1.66|0.06|1.66|0.06|1.66|0.06|1.66|0.06|0
1653020100000|2022-05-20 04:15:00|1.67|0.07|1.67|0.07|1.67|0.07|1.67|0.07|0
1653020160000|2022-05-20 04:16:00|1.66|0.06|1.66|0.06|1.66|0.06|1.66|0.06|0
1653020210000|2022-05-20 04:16:50|1.67|0.07|1.67|0.07|1.67|0.07|1.67|0.07|0
1653020250000|2022-05-20 04:17:30|1.68|0.08|1.68|0.08|1.68|0.08|1.68|0.08|0
1653020260000|2022-05-20 04:17:40|1.69|0.09|1.68|0.08|1.69|0.09|1.68|0.08|0
1653020270000|2022-05-20 04:17:50|1.69|0.09|1.68|0.08|1.69|0.09|1.68|0.08|0
1653020340000|2022-05-20 04:19:00|1.67|0.07|1.67|0.07|1.67|0.07|1.67|0.07|0
1653020350000|2022-05-20 04:19:10|1.68|0.08|1.68|0.08|1.68|0.08|1.67|0.07|0
1653020360000|2022-05-20 04:19:20|1.67|0.07|1.68|0.08|1.68|0.08|1.67|0.07|0
1653020420000|2022-05-20 04:20:20|1.67|0.07|1.67|0.07|1.68|0.08|1.67|0.07|0
1653020450000|2022-05-20 04:20:50|1.68|0.08|1.67|0.07|1.68|0.08|1.67|0.07|0
1653020570000|2022-05-20 04:22:50|1.68|0.08|1.68|0.08|1.68|0.08|1.68|0.08|0
1653020590000|2022-05-20 04:23:10|1.67|0.07|1.68|0.08|1.68|0.08|1.67|0.07|0
1653020630000|2022-05-20 04:23:50|1.67|0.07|1.67|0.07|1.67|0.07|1.67|0.07|0
1653020640000|2022-05-20 04:24:00|1.68|0.08|1.68|0.08|1.68|0.08|1.68|0.08|0
1653020660000|2022-05-20 04:24:20|1.67|0.07|1.67|0.07|1.67|0.07|1.67|0.07|0
1653020670000|2022-05-20 04:24:30|1.68|0.08|1.68|0.08|1.68|0.08|1.68|0.08|0
1653020680000|2022-05-20 04:24:40|1.69|0.09|1.69|0.09|1.69|0.09|1.69|0.09|0
1653020690000|2022-05-20 04:24:50|1.7|0.1|1.69|0.09|1.7|0.1|1.69|0.09|0
1653020700000|2022-05-20 04:25:00|1.7|0.1|1.7|0.1|1.7|0.1|1.7|0.1|0
1653020720000|2022-05-20 04:25:20|1.71|0.11|1.71|0.11|1.71|0.11|1.71|0.11|0
1653020730000|2022-05-20 04:25:30|1.7|0.1|1.71|0.11|1.71|0.11|1.7|0.1|0
1653020750000|2022-05-20 04:25:50|1.7|0.1|1.7|0.1|1.7|0.1|1.7|0.1|0
1653020760000|2022-05-20 04:26:00|1.71|0.11|1.72|0.12|1.72|0.12|1.71|0.11|0
1653020770000|2022-05-20 04:26:10|1.71|0.11|1.72|0.12|1.72|0.12|1.71|0.11|0
1653020790000|2022-05-20 04:26:30|1.71|0.11|1.71|0.11|1.71|0.11|1.71|0.11|0
1653020810000|2022-05-20 04:26:50|1.72|0.12|1.72|0.12|1.72|0.12|1.72|0.12|0
1653020850000|2022-05-20 04:27:30|1.73|0.13|1.72|0.12|1.73|0.13|1.72|0.12|0
1653020860000|2022-05-20 04:27:40|1.71|0.11|1.71|0.11|1.71|0.11|1.71|0.11|0
1653020870000|2022-05-20 04:27:50|1.72|0.12|1.72|0.12|1.72|0.12|1.72|0.12|0
1653020900000|2022-05-20 04:28:20|1.71|0.11|1.72|0.12|1.72|0.12|1.71|0.11|0
1653020930000|2022-05-20 04:28:50|1.71|0.11|1.71|0.11|1.71|0.11|1.71|0.11|0
1653020960000|2022-05-20 04:29:20|1.72|0.12|1.72|0.12|1.72|0.12|1.72|0.12|0
1653020990000|2022-05-20 04:29:50|1.71|0.11|1.71|0.11|1.71|0.11|1.71|0.11|0
1653021010000|2022-05-20 04:30:10|1.7|0.1|1.7|0.1|1.7|0.1|1.7|0.1|0
1653021020000|2022-05-20 04:30:20|1.71|0.11|1.7|0.1|1.71|0.11|1.7|0.1|0
1653021040000|2022-05-20 04:30:40|1.69|0.09|1.7|0.1|1.7|0.1|1.69|0.09|0
1653021060000|2022-05-20 04:31:00|1.69|0.09|1.69|0.09|1.69|0.09|1.69|0.09|0
1653021070000|2022-05-20 04:31:10|1.7|0.1|1.7|0.1|1.7|0.1|1.7|0.1|0
1653021080000|2022-05-20 04:31:20|1.69|0.09|1.69|0.09|1.7|0.1|1.69|0.09|0
1653021090000|2022-05-20 04:31:30|1.7|0.1|1.69|0.09|1.7|0.1|1.69|0.09|0
1653021130000|2022-05-20 04:32:10|1.7|0.1|1.7|0.1|1.7|0.1|1.7|0.1|0
1653021140000|2022-05-20 04:32:20|1.69|0.09|1.69|0.09|1.69|0.09|1.69|0.09|0
1653021150000|2022-05-20 04:32:30|1.7|0.1|1.7|0.1|1.7|0.1|1.7|0.1|0
1653021220000|2022-05-20 04:33:40|1.69|0.09|1.69|0.09|1.69|0.09|1.69|0.09|0
1653021240000|2022-05-20 04:34:00|1.7|0.1|1.69|0.09|1.7|0.1|1.69|0.09|0
1653021270000|2022-05-20 04:34:30|1.68|0.08|1.68|0.08|1.68|0.08|1.68|0.08|0
1653021280000|2022-05-20 04:34:40|1.69|0.09|1.69|0.09|1.69|0.09|1.69|0.09|0
1653021290000|2022-05-20 04:34:50|1.7|0.1|1.69|0.09|1.7|0.1|1.69|0.09|0
1653021350000|2022-05-20 04:35:50|1.7|0.1|1.7|0.1|1.7|0.1|1.7|0.1|0
1653021360000|2022-05-20 04:36:00|1.69|0.09|1.69|0.09|1.69|0.09|1.69|0.09|0
1653021380000|2022-05-20 04:36:20|1.7|0.1|1.7|0.1|1.7|0.1|1.7|0.1|0
1653021390000|2022-05-20 04:36:30|1.69|0.09|1.69|0.09|1.69|0.09|1.69|0.09|0
1653021400000|2022-05-20 04:36:40|1.7|0.1|1.69|0.09|1.7|0.1|1.69|0.09|0
1653021410000|2022-05-20 04:36:50|1.7|0.1|1.7|0.1|1.7|0.1|1.7|0.1|0
1653021440000|2022-05-20 04:37:20|1.69|0.09|1.7|0.1|1.7|0.1|1.69|0.09|0
1653021480000|2022-05-20 04:38:00|1.69|0.09|1.69|0.09|1.69|0.09|1.69|0.09|0
1653021500000|2022-05-20 04:38:20|1.68|0.08|1.68|0.08|1.68|0.08|1.68|0.08|0
1653021510000|2022-05-20 04:38:30|1.69|0.09|1.69|0.09|1.69|0.09|1.69|0.09|0
1653021530000|2022-05-20 04:38:50|1.68|0.08|1.69|0.09|1.69|0.09|1.68|0.08|0
1653021580000|2022-05-20 04:39:40|1.7|0.1|1.7|0.1|1.7|0.1|1.69|0.09|0
1653021590000|2022-05-20 04:39:50|1.69|0.09|1.69|0.09|1.69|0.09|1.69|0.09|0
1653021630000|2022-05-20 04:40:30|1.68|0.08|1.68|0.08|1.68|0.08|1.68|0.08|0
1653021650000|2022-05-20 04:40:50|1.69|0.09|1.69|0.09|1.69|0.09|1.69|0.09|0
1653021660000|2022-05-20 04:41:00|1.68|0.08|1.68|0.08|1.68|0.08|1.68|0.08|0
1653021670000|2022-05-20 04:41:10|1.69|0.09|1.69|0.09|1.69|0.09|1.69|0.09|0
1653021690000|2022-05-20 04:41:30|1.68|0.08|1.68|0.08|1.68|0.08|1.68|0.08|0
1653021720000|2022-05-20 04:42:00|1.69|0.09|1.69|0.09|1.69|0.09|1.69|0.09|0
1653021750000|2022-05-20 04:42:30|1.68|0.08|1.68|0.08|1.68|0.08|1.68|0.08|0
1653021790000|2022-05-20 04:43:10|1.69|0.09|1.69|0.09|1.69|0.09|1.69|0.09|0
1653021810000|2022-05-20 04:43:30|1.68|0.08|1.69|0.09|1.69|0.09|1.68|0.08|0
1653021820000|2022-05-20 04:43:40|1.68|0.08|1.69|0.09|1.69|0.09|1.68|0.08|0
1653021830000|2022-05-20 04:43:50|1.68|0.08|1.68|0.08|1.68|0.08|1.68|0.08|0
1653021840000|2022-05-20 04:44:00|1.69|0.09|1.69|0.09|1.69|0.09|1.69|0.09|0
1653022800000|2022-05-20 05:00:00|1.7|0.1|1.7|0.1|1.71|0.11|1.7|0.1|0
1653022820000|2022-05-20 05:00:20|1.71|0.11|1.71|0.11|1.71|0.11|1.71|0.11|0
1653022830000|2022-05-20 05:00:30|1.72|0.12|1.72|0.12|1.72|0.12|1.71|0.11|0
1653022840000|2022-05-20 05:00:40|1.71|0.11|1.72|0.12|1.72|0.12|1.71|0.11|0
1653022850000|2022-05-20 05:00:50|1.71|0.11|1.71|0.11|1.72|0.12|1.71|0.11|0
1653022880000|2022-05-20 05:01:20|1.7|0.1|1.71|0.11|1.71|0.11|1.7|0.1|0
1653022890000|2022-05-20 05:01:30|1.72|0.12|1.71|0.11|1.72|0.12|1.71|0.11|0
1653022900000|2022-05-20 05:01:40|1.72|0.12|1.71|0.11|1.72|0.12|1.71|0.11|0
1653022980000|2022-05-20 05:03:00|1.7|0.1|1.7|0.1|1.7|0.1|1.7|0.1|0
1653022990000|2022-05-20 05:03:10|1.69|0.09|1.69|0.09|1.69|0.09|1.69|0.09|0
1653023000000|2022-05-20 05:03:20|1.7|0.1|1.68|0.08|1.7|0.1|1.68|0.08|0
1653023010000|2022-05-20 05:03:30|1.67|0.07|1.67|0.07|1.67|0.07|1.67|0.07|0
1653023020000|2022-05-20 05:03:40|1.68|0.08|1.68|0.08|1.68|0.08|1.68|0.08|0
1653023040000|2022-05-20 05:04:00|1.67|0.07|1.67|0.07|1.67|0.07|1.67|0.07|0
1653023050000|2022-05-20 05:04:10|1.66|0.06|1.66|0.06|1.66|0.06|1.66|0.06|0
1653023060000|2022-05-20 05:04:20|1.67|0.07|1.67|0.07|1.67|0.07|1.67|0.07|0
1653023080000|2022-05-20 05:04:40|1.68|0.08|1.67|0.07|1.68|0.08|1.67|0.07|0
1653023140000|2022-05-20 05:05:40|1.68|0.08|1.68|0.08|1.68|0.08|1.68|0.08|0
1653023150000|2022-05-20 05:05:50|1.67|0.07|1.68|0.08|1.68|0.08|1.67|0.07|0
1653023220000|2022-05-20 05:07:00|1.69|0.09|1.69|0.09|1.69|0.09|1.69|0.09|0
1653023240000|2022-05-20 05:07:20|1.7|0.1|1.7|0.1|1.7|0.1|1.7|0.1|0
1653023250000|2022-05-20 05:07:30|1.69|0.09|1.7|0.1|1.7|0.1|1.69|0.09|0
1653023260000|2022-05-20 05:07:40|1.69|0.09|1.69|0.09|1.69|0.09|1.69|0.09|0
1653023280000|2022-05-20 05:08:00|1.68|0.08|1.67|0.07|1.68|0.08|1.67|0.07|0
1653023290000|2022-05-20 05:08:10|1.68|0.08|1.68|0.08|1.68|0.08|1.68|0.08|0
1653023300000|2022-05-20 05:08:20|1.67|0.07|1.67|0.07|1.67|0.07|1.67|0.07|0
1653023380000|2022-05-20 05:09:40|1.68|0.08|1.68|0.08|1.68|0.08|1.68|0.08|0
1653023410000|2022-05-20 05:10:10|1.67|0.07|1.67|0.07|1.67|0.07|1.67|0.07|0
1653023430000|2022-05-20 05:10:30|1.68|0.08|1.68|0.08|1.68|0.08|1.68|0.08|0
1653023480000|2022-05-20 05:11:20|1.69|0.09|1.69|0.09|1.69|0.09|1.69|0.09|0
1653023540000|2022-05-20 05:12:20|1.68|0.08|1.69|0.09|1.69|0.09|1.68|0.08|0
1653023570000|2022-05-20 05:12:50|1.68|0.08|1.68|0.08|1.68|0.08|1.68|0.08|0
1653023580000|2022-05-20 05:13:00|1.69|0.09|1.69|0.09|1.69|0.09|1.69|0.09|0
1653023600000|2022-05-20 05:13:20|1.68|0.08|1.68|0.08|1.68|0.08|1.68|0.08|0
1653023610000|2022-05-20 05:13:30|1.69|0.09|1.69|0.09|1.69|0.09|1.69|0.09|0
1653023620000|2022-05-20 05:13:40|1.68|0.08|1.68|0.08|1.68|0.08|1.68|0.08|0
1653023640000|2022-05-20 05:14:00|1.69|0.09|1.69|0.09|1.69|0.09|1.68|0.08|0
1653023680000|2022-05-20 05:14:40|1.68|0.08|1.68|0.08|1.68|0.08|1.68|0.08|0
1653023710000|2022-05-20 05:15:10|1.67|0.07|1.67|0.07|1.67|0.07|1.67|0.07|0
1653023720000|2022-05-20 05:15:20|1.68|0.08|1.68|0.08|1.68|0.08|1.68|0.08|0
1653023730000|2022-05-20 05:15:30|1.67|0.07|1.67|0.07|1.67|0.07|1.67|0.07|0
1653023750000|2022-05-20 05:15:50|1.66|0.06|1.66|0.06|1.66|0.06|1.66|0.06|0
1653023760000|2022-05-20 05:16:00|1.65|0.05|1.65|0.05|1.65|0.05|1.65|0.05|0
1653023770000|2022-05-20 05:16:10|1.66|0.06|1.65|0.05|1.66|0.06|1.65|0.05|0
1653023780000|2022-05-20 05:16:20|1.64|0.04|1.64|0.04|1.64|0.04|1.64|0.04|0
1653023790000|2022-05-20 05:16:30|1.65|0.05|1.64|0.04|1.65|0.05|1.64|0.04|0
1653023800000|2022-05-20 05:16:40|1.65|0.05|1.65|0.05|1.65|0.05|1.65|0.05|0
1653023810000|2022-05-20 05:16:50|1.66|0.06|1.65|0.05|1.66|0.06|1.65|0.05|0
1653023820000|2022-05-20 05:17:00|1.66|0.06|1.66|0.06|1.66|0.06|1.66|0.06|0
1653023830000|2022-05-20 05:17:10|1.67|0.07|1.67|0.07|1.67|0.07|1.67|0.07|0
1653023850000|2022-05-20 05:17:30|1.66|0.06|1.67|0.07|1.67|0.07|1.66|0.06|0
1653023890000|2022-05-20 05:18:10|1.68|0.08|1.68|0.08|1.68|0.08|1.68|0.08|0
1653023910000|2022-05-20 05:18:30|1.67|0.07|1.67|0.07|1.67|0.07|1.67|0.07|0
1653023920000|2022-05-20 05:18:40|1.68|0.08|1.67|0.07|1.68|0.08|1.67|0.07|0
1653023930000|2022-05-20 05:18:50|1.68|0.08|1.68|0.08|1.68|0.08|1.68|0.08|0
1653023940000|2022-05-20 05:19:00|1.69|0.09|1.69|0.09|1.69|0.09|1.69|0.09|0
1653023950000|2022-05-20 05:19:10|1.67|0.07|1.67|0.07|1.67|0.07|1.67|0.07|0
1653023960000|2022-05-20 05:19:20|1.66|0.06|1.66|0.06|1.66|0.06|1.66|0.06|0
1653023970000|2022-05-20 05:19:30|1.67|0.07|1.66|0.06|1.67|0.07|1.66|0.06|0
1653023980000|2022-05-20 05:19:40|1.67|0.07|1.67|0.07|1.67|0.07|1.67|0.07|0
1653024050000|2022-05-20 05:20:50|1.68|0.08|1.68|0.08|1.68|0.08|1.68|0.08|0
1653024070000|2022-05-20 05:21:10|1.69|0.09|1.69|0.09|1.69|0.09|1.69|0.09|0
1653024100000|2022-05-20 05:21:40|1.68|0.08|1.68|0.08|1.68|0.08|1.68|0.08|0
1653024130000|2022-05-20 05:22:10|1.69|0.09|1.69|0.09|1.69|0.09|1.69|0.09|0
1653024140000|2022-05-20 05:22:20|1.68|0.08|1.68|0.08|1.68|0.08|1.68|0.08|0
1653024150000|2022-05-20 05:22:30|1.69|0.09|1.69|0.09|1.69|0.09|1.69|0.09|0
1653024160000|2022-05-20 05:22:40|1.68|0.08|1.68|0.08|1.68|0.08|1.68|0.08|0
1653024180000|2022-05-20 05:23:00|1.67|0.07|1.67|0.07|1.67|0.07|1.67|0.07|0
1653024200000|2022-05-20 05:23:20|1.68|0.08|1.67|0.07|1.68|0.08|1.67|0.07|0
1653024230000|2022-05-20 05:23:50|1.66|0.06|1.66|0.06|1.66|0.06|1.66|0.06|0
1653024280000|2022-05-20 05:24:40|1.67|0.07|1.66|0.06|1.67|0.07|1.66|0.06|0
1653024290000|2022-05-20 05:24:50|1.67|0.07|1.66|0.06|1.67|0.07|1.66|0.06|0
1653024320000|2022-05-20 05:25:20|1.67|0.07|1.67|0.07|1.67|0.07|1.67|0.07|0
1653024330000|2022-05-20 05:25:30|1.66|0.06|1.66|0.06|1.67|0.07|1.66|0.06|0
1653024340000|2022-05-20 05:25:40|1.67|0.07|1.67|0.07|1.67|0.07|1.67|0.07|0
1653024370000|2022-05-20 05:26:10|1.68|0.08|1.68|0.08|1.68|0.08|1.68|0.08|0
1653024380000|2022-05-20 05:26:20|1.67|0.07|1.67|0.07|1.67|0.07|1.67|0.07|0
1653024400000|2022-05-20 05:26:40|1.68|0.08|1.68|0.08|1.68|0.08|1.68|0.08|0
1653024430000|2022-05-20 05:27:10|1.67|0.07|1.67|0.07|1.67|0.07|1.67|0.07|0
1653024440000|2022-05-20 05:27:20|1.68|0.08|1.68|0.08|1.68|0.08|1.68|0.08|0
1653024460000|2022-05-20 05:27:40|1.67|0.07|1.67|0.07|1.67|0.07|1.67|0.07|0
1653024470000|2022-05-20 05:27:50|1.68|0.08|1.68|0.08|1.68|0.08|1.68|0.08|0
1653024480000|2022-05-20 05:28:00|1.67|0.07|1.68|0.08|1.68|0.08|1.67|0.07|0
1653024490000|2022-05-20 05:28:10|1.67|0.07|1.67|0.07|1.67|0.07|1.67|0.07|0
1653024510000|2022-05-20 05:28:30|1.68|0.08|1.68|0.08|1.68|0.08|1.68|0.08|0
1653024520000|2022-05-20 05:28:40|1.69|0.09|1.69|0.09|1.69|0.09|1.69|0.09|0
1653024530000|2022-05-20 05:28:50|1.68|0.08|1.68|0.08|1.68|0.08|1.68|0.08|0
1653024580000|2022-05-20 05:29:40|1.67|0.07|1.67|0.07|1.67|0.07|1.67|0.07|0
1653024600000|2022-05-20 05:30:00|1.68|0.08|1.68|0.08|1.68|0.08|1.68|0.08|0
1653024620000|2022-05-20 05:30:20|1.69|0.09|1.69|0.09|1.69|0.09|1.69|0.09|0
1653024630000|2022-05-20 05:30:30|1.68|0.08|1.68|0.08|1.68|0.08|1.68|0.08|0
1653024650000|2022-05-20 05:30:50|1.67|0.07|1.68|0.08|1.68|0.08|1.67|0.07|0
1653024660000|2022-05-20 05:31:00|1.67|0.07|1.67|0.07|1.67|0.07|1.67|0.07|0
1653024740000|2022-05-20 05:32:20|1.66|0.06|1.67|0.07|1.67|0.07|1.66|0.06|0
1653024780000|2022-05-20 05:33:00|1.68|0.08|1.68|0.08|1.68|0.08|1.67|0.07|0
1653024810000|2022-05-20 05:33:30|1.67|0.07|1.67|0.07|1.67|0.07|1.67|0.07|0
1653024850000|2022-05-20 05:34:10|1.68|0.08|1.68|0.08|1.68|0.08|1.68|0.08|0
1653024860000|2022-05-20 05:34:20|1.67|0.07|1.67|0.07|1.67|0.07|1.67|0.07|0
1653024970000|2022-05-20 05:36:10|1.66|0.06|1.66|0.06|1.66|0.06|1.66|0.06|0
1653024980000|2022-05-20 05:36:20|1.67|0.07|1.66|0.06|1.67|0.07|1.66|0.06|0
1653025000000|2022-05-20 05:36:40|1.67|0.07|1.67|0.07|1.67|0.07|1.67|0.07|0
1653025010000|2022-05-20 05:36:50|1.66|0.06|1.66|0.06|1.66|0.06|1.66|0.06|0
1653025020000|2022-05-20 05:37:00|1.67|0.07|1.67|0.07|1.67|0.07|1.67|0.07|0
1653025040000|2022-05-20 05:37:20|1.68|0.08|1.68|0.08|1.68|0.08|1.68|0.08|0
1653025050000|2022-05-20 05:37:30|1.67|0.07|1.67|0.07|1.67|0.07|1.67|0.07|0
1653025070000|2022-05-20 05:37:50|1.68|0.08|1.68|0.08|1.68|0.08|1.68|0.08|0
1653025080000|2022-05-20 05:38:00|1.67|0.07|1.68|0.08|1.68|0.08|1.67|0.07|0
1653025100000|2022-05-20 05:38:20|1.67|0.07|1.67|0.07|1.67|0.07|1.67|0.07|0
1653025140000|2022-05-20 05:39:00|1.68|0.08|1.68|0.08|1.68|0.08|1.68|0.08|0
1653025150000|2022-05-20 05:39:10|1.67|0.07|1.67|0.07|1.68|0.08|1.67|0.07|0
1653025160000|2022-05-20 05:39:20|1.68|0.08|1.68|0.08|1.68|0.08|1.68|0.08|0
1653025190000|2022-05-20 05:39:50|1.69|0.09|1.69|0.09|1.69|0.09|1.69|0.09|0
1653025220000|2022-05-20 05:40:20|1.7|0.1|1.7|0.1|1.7|0.1|1.7|0.1|0
1653025280000|2022-05-20 05:41:20|1.69|0.09|1.7|0.1|1.7|0.1|1.69|0.09|0
1653025320000|2022-05-20 05:42:00|1.69|0.09|1.69|0.09|1.69|0.09|1.69|0.09|0
1653025360000|2022-05-20 05:42:40|1.68|0.08|1.68|0.08|1.68|0.08|1.68|0.08|0
1653025420000|2022-05-20 05:43:40|1.69|0.09|1.69|0.09|1.69|0.09|1.69|0.09|0
1653025440000|2022-05-20 05:44:00|1.68|0.08|1.69|0.09|1.69|0.09|1.68|0.08|0
1653025450000|2022-05-20 05:44:10|1.7|0.1|1.69|0.09|1.7|0.1|1.69|0.09|0
1653025490000|2022-05-20 05:44:50|1.68|0.08|1.69|0.09|1.69|0.09|1.68|0.08|0
1653303500000|2022-05-23 10:58:20|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653303510000|2022-05-23 10:58:30|1.4|0|1.41|0.01|1.41|0.01|1.4|0|0
1653303520000|2022-05-23 10:58:40|1.42|0.02|1.41|0.01|1.42|0.02|1.41|0.01|0
1653303530000|2022-05-23 10:58:50|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1653303540000|2022-05-23 10:59:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1653303570000|2022-05-23 10:59:30|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653303580000|2022-05-23 10:59:40|1.4|0|1.4|0|1.4|0|1.4|0|0
1653304330000|2022-05-23 11:12:10|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1653304340000|2022-05-23 11:12:20|1.41|0.01|1.42|0.02|1.42|0.02|1.41|0.01|0
1653304350000|2022-05-23 11:12:30|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653304360000|2022-05-23 11:12:40|1.4|0|1.4|0|1.4|0|1.4|0|0
1653304410000|2022-05-23 11:13:30|1.41|0.01|1.41|0.01|1.42|0.02|1.41|0.01|0
1653304420000|2022-05-23 11:13:40|1.42|0.02|1.41|0.01|1.42|0.02|1.41|0.01|0
1653304440000|2022-05-23 11:14:00|1.4|0|1.4|0|1.4|0|1.4|0|0
1653304450000|2022-05-23 11:14:10|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653304460000|2022-05-23 11:14:20|1.4|0|1.41|0.01|1.41|0.01|1.4|0|0
1653304470000|2022-05-23 11:14:30|1.4|0|1.41|0.01|1.41|0.01|1.4|0|0
1653304490000|2022-05-23 11:14:50|1.4|0|1.4|0|1.4|0|1.4|0|0
1653304510000|2022-05-23 11:15:10|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1653304540000|2022-05-23 11:15:40|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1653318200000|2022-05-23 15:03:20|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1653318220000|2022-05-23 15:03:40|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653318230000|2022-05-23 15:03:50|1.4|0|1.4|0|1.4|0|1.4|0|0
1653318240000|2022-05-23 15:04:00|1.42|0.02|1.41|0.01|1.42|0.02|1.41|0.01|0
1653318250000|2022-05-23 15:04:10|1.4|0|1.4|0|1.4|0|1.4|0|0
1653318260000|2022-05-23 15:04:20|1.41|0.01|1.42|0.02|1.42|0.02|1.41|0.01|0
1653318270000|2022-05-23 15:04:30|1.43|0.03|1.43|0.03|1.44|0.04|1.43|0.03|0
1653318280000|2022-05-23 15:04:40|1.44|0.04|1.44|0.04|1.45|0.05|1.44|0.04|0
1653318290000|2022-05-23 15:04:50|1.43|0.03|1.44|0.04|1.44|0.04|1.43|0.03|0
1653318300000|2022-05-23 15:05:00|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1653318310000|2022-05-23 15:05:10|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1653318320000|2022-05-23 15:05:20|1.43|0.03|1.43|0.03|1.44|0.04|1.43|0.03|0
1653318330000|2022-05-23 15:05:30|1.42|0.02|1.43|0.03|1.43|0.03|1.42|0.02|0
1653318340000|2022-05-23 15:05:40|1.42|0.02|1.43|0.03|1.43|0.03|1.42|0.02|0
1653318350000|2022-05-23 15:05:50|1.44|0.04|1.43|0.03|1.44|0.04|1.43|0.03|0
1653318360000|2022-05-23 15:06:00|1.44|0.04|1.46|0.06|1.46|0.06|1.44|0.04|0
1653318370000|2022-05-23 15:06:10|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1653318380000|2022-05-23 15:06:20|1.44|0.04|1.44|0.04|1.45|0.05|1.44|0.04|0
1653318390000|2022-05-23 15:06:30|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1653318400000|2022-05-23 15:06:40|1.44|0.04|1.45|0.05|1.45|0.05|1.44|0.04|0
1653318410000|2022-05-23 15:06:50|1.43|0.03|1.42|0.02|1.43|0.03|1.42|0.02|0
1653318420000|2022-05-23 15:07:00|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1653318430000|2022-05-23 15:07:10|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1653318440000|2022-05-23 15:07:20|1.42|0.02|1.43|0.03|1.43|0.03|1.42|0.02|0
1653318450000|2022-05-23 15:07:30|1.42|0.02|1.44|0.04|1.44|0.04|1.42|0.02|0
1653318460000|2022-05-23 15:07:40|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1653318470000|2022-05-23 15:07:50|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1653318480000|2022-05-23 15:08:00|1.43|0.03|1.43|0.03|1.44|0.04|1.43|0.03|0
1653318490000|2022-05-23 15:08:10|1.42|0.02|1.43|0.03|1.43|0.03|1.42|0.02|0
1653318500000|2022-05-23 15:08:20|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1653318520000|2022-05-23 15:08:40|1.43|0.03|1.44|0.04|1.44|0.04|1.43|0.03|0
1653318530000|2022-05-23 15:08:50|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1653318540000|2022-05-23 15:09:00|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1653318550000|2022-05-23 15:09:10|1.42|0.02|1.42|0.02|1.43|0.03|1.42|0.02|0
1653318560000|2022-05-23 15:09:20|1.43|0.03|1.42|0.02|1.43|0.03|1.42|0.02|0
1653318570000|2022-05-23 15:09:30|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1653318580000|2022-05-23 15:09:40|1.42|0.02|1.43|0.03|1.43|0.03|1.42|0.02|0
1653318590000|2022-05-23 15:09:50|1.42|0.02|1.43|0.03|1.43|0.03|1.42|0.02|0
1653318600000|2022-05-23 15:10:00|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1653318610000|2022-05-23 15:10:10|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1653318620000|2022-05-23 15:10:20|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1653318630000|2022-05-23 15:10:30|1.44|0.04|1.45|0.05|1.45|0.05|1.44|0.04|0
1653318640000|2022-05-23 15:10:40|1.4|0|1.4|0|1.4|0|1.4|0|0
1653318900000|2022-05-23 15:15:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1653318970000|2022-05-23 15:16:10|1.41|0.01|1.42|0.02|1.42|0.02|1.41|0.01|0
1653318980000|2022-05-23 15:16:20|1.41|0.01|1.42|0.02|1.42|0.02|1.41|0.01|0
1653318990000|2022-05-23 15:16:30|1.43|0.03|1.42|0.02|1.43|0.03|1.42|0.02|0
1653319000000|2022-05-23 15:16:40|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653319020000|2022-05-23 15:17:00|1.4|0|1.41|0.01|1.41|0.01|1.4|0|0
1653319030000|2022-05-23 15:17:10|1.4|0|1.42|0.02|1.42|0.02|1.4|0|0
1653319040000|2022-05-23 15:17:20|1.4|0|1.4|0|1.4|0|1.4|0|0
1653319090000|2022-05-23 15:18:10|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653319100000|2022-05-23 15:18:20|1.42|0.02|1.41|0.01|1.42|0.02|1.41|0.01|0
1653319120000|2022-05-23 15:18:40|1.4|0|1.4|0|1.41|0.01|1.4|0|0
1653319620000|2022-05-23 15:27:00|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653319630000|2022-05-23 15:27:10|1.4|0|1.4|0|1.4|0|1.4|0|0
1653319770000|2022-05-23 15:29:30|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653319780000|2022-05-23 15:29:40|1.4|0|1.41|0.01|1.41|0.01|1.4|0|0
1653319800000|2022-05-23 15:30:00|1.42|0.02|1.4|0|1.42|0.02|1.4|0|0
1653319810000|2022-05-23 15:30:10|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653319820000|2022-05-23 15:30:20|1.4|0|1.4|0|1.4|0|1.4|0|0
1653319830000|2022-05-23 15:30:30|1.41|0.01|1.42|0.02|1.42|0.02|1.41|0.01|0
1653319840000|2022-05-23 15:30:40|1.41|0.01|1.42|0.02|1.42|0.02|1.41|0.01|0
1653319850000|2022-05-23 15:30:50|1.41|0.01|1.42|0.02|1.42|0.02|1.41|0.01|0
1653319860000|2022-05-23 15:31:00|1.43|0.03|1.44|0.04|1.44|0.04|1.43|0.03|0
1653319870000|2022-05-23 15:31:10|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1653319890000|2022-05-23 15:31:30|1.46|0.06|1.44|0.04|1.46|0.06|1.44|0.04|0
1653319900000|2022-05-23 15:31:40|1.45|0.05|1.46|0.06|1.46|0.06|1.45|0.05|0
1653319910000|2022-05-23 15:31:50|1.45|0.05|1.44|0.04|1.45|0.05|1.44|0.04|0
1653319920000|2022-05-23 15:32:00|1.45|0.05|1.46|0.06|1.46|0.06|1.45|0.05|0
1653319930000|2022-05-23 15:32:10|1.47|0.07|1.46|0.06|1.47|0.07|1.46|0.06|0
1653319940000|2022-05-23 15:32:20|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1653319950000|2022-05-23 15:32:30|1.44|0.04|1.43|0.03|1.44|0.04|1.43|0.03|0
1653319960000|2022-05-23 15:32:40|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1653319970000|2022-05-23 15:32:50|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1653319980000|2022-05-23 15:33:00|1.44|0.04|1.45|0.05|1.45|0.05|1.44|0.04|0
1653319990000|2022-05-23 15:33:10|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1653320000000|2022-05-23 15:33:20|1.47|0.07|1.46|0.06|1.47|0.07|1.46|0.06|0
1653320010000|2022-05-23 15:33:30|1.47|0.07|1.46|0.06|1.47|0.07|1.46|0.06|0
1653320020000|2022-05-23 15:33:40|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1653320040000|2022-05-23 15:34:00|1.48|0.08|1.49|0.09|1.49|0.09|1.48|0.08|0
1653320050000|2022-05-23 15:34:10|1.5|0.1|1.5|0.1|1.51|0.11|1.5|0.1|0
1653320060000|2022-05-23 15:34:20|1.49|0.09|1.5|0.1|1.5|0.1|1.49|0.09|0
1653320070000|2022-05-23 15:34:30|1.51|0.11|1.51|0.11|1.51|0.11|1.51|0.11|0
1653320080000|2022-05-23 15:34:40|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1653320090000|2022-05-23 15:34:50|1.51|0.11|1.5|0.1|1.51|0.11|1.5|0.1|0
1653320100000|2022-05-23 15:35:00|1.51|0.11|1.51|0.11|1.51|0.11|1.51|0.11|0
1653320110000|2022-05-23 15:35:10|1.5|0.1|1.5|0.1|1.51|0.11|1.5|0.1|0
1653320120000|2022-05-23 15:35:20|1.51|0.11|1.51|0.11|1.51|0.11|1.51|0.11|0
1653320130000|2022-05-23 15:35:30|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1653320150000|2022-05-23 15:35:50|1.49|0.09|1.49|0.09|1.49|0.09|1.48|0.08|0
1653320160000|2022-05-23 15:36:00|1.5|0.1|1.48|0.08|1.5|0.1|1.48|0.08|0
1653320170000|2022-05-23 15:36:10|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1653320180000|2022-05-23 15:36:20|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1653320190000|2022-05-23 15:36:30|1.47|0.07|1.46|0.06|1.47|0.07|1.46|0.06|0
1653320200000|2022-05-23 15:36:40|1.47|0.07|1.47|0.07|1.48|0.08|1.47|0.07|0
1653320210000|2022-05-23 15:36:50|1.48|0.08|1.47|0.07|1.48|0.08|1.47|0.07|0
1653320220000|2022-05-23 15:37:00|1.48|0.08|1.48|0.08|1.48|0.08|1.47|0.07|0
1653320230000|2022-05-23 15:37:10|1.49|0.09|1.5|0.1|1.5|0.1|1.49|0.09|0
1653320240000|2022-05-23 15:37:20|1.51|0.11|1.5|0.1|1.51|0.11|1.5|0.1|0
1653320250000|2022-05-23 15:37:30|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1653320260000|2022-05-23 15:37:40|1.5|0.1|1.48|0.08|1.5|0.1|1.48|0.08|0
1653320270000|2022-05-23 15:37:50|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1653320280000|2022-05-23 15:38:00|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1653320290000|2022-05-23 15:38:10|1.49|0.09|1.49|0.09|1.5|0.1|1.49|0.09|0
1653320300000|2022-05-23 15:38:20|1.5|0.1|1.49|0.09|1.5|0.1|1.49|0.09|0
1653320320000|2022-05-23 15:38:40|1.5|0.1|1.49|0.09|1.5|0.1|1.49|0.09|0
1653320330000|2022-05-23 15:38:50|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1653320340000|2022-05-23 15:39:00|1.49|0.09|1.5|0.1|1.5|0.1|1.49|0.09|0
1653320350000|2022-05-23 15:39:10|1.51|0.11|1.5|0.1|1.51|0.11|1.5|0.1|0
1653320370000|2022-05-23 15:39:30|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1653320380000|2022-05-23 15:39:40|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1653320390000|2022-05-23 15:39:50|1.51|0.11|1.52|0.12|1.52|0.12|1.5|0.1|0
1653320400000|2022-05-23 15:40:00|1.51|0.11|1.51|0.11|1.51|0.11|1.51|0.11|0
1653320410000|2022-05-23 15:40:10|1.52|0.12|1.52|0.12|1.52|0.12|1.52|0.12|0
1653320420000|2022-05-23 15:40:20|1.51|0.11|1.5|0.1|1.51|0.11|1.49|0.09|0
1653320430000|2022-05-23 15:40:30|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1653320450000|2022-05-23 15:40:50|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1653320460000|2022-05-23 15:41:00|1.49|0.09|1.52|0.12|1.52|0.12|1.49|0.09|0
1653320470000|2022-05-23 15:41:10|1.51|0.11|1.52|0.12|1.52|0.12|1.51|0.11|0
1653320480000|2022-05-23 15:41:20|1.53|0.13|1.53|0.13|1.53|0.13|1.53|0.13|0
1653320490000|2022-05-23 15:41:30|1.52|0.12|1.52|0.12|1.52|0.12|1.52|0.12|0
1653320510000|2022-05-23 15:41:50|1.53|0.13|1.53|0.13|1.53|0.13|1.53|0.13|0
1653320520000|2022-05-23 15:42:00|1.52|0.12|1.53|0.13|1.53|0.13|1.52|0.12|0
1653320540000|2022-05-23 15:42:20|1.52|0.12|1.51|0.11|1.53|0.13|1.51|0.11|0
1653320550000|2022-05-23 15:42:30|1.52|0.12|1.52|0.12|1.53|0.13|1.52|0.12|0
1653320560000|2022-05-23 15:42:40|1.51|0.11|1.51|0.11|1.51|0.11|1.51|0.11|0
1653320570000|2022-05-23 15:42:50|1.52|0.12|1.52|0.12|1.52|0.12|1.52|0.12|0
1653320580000|2022-05-23 15:43:00|1.53|0.13|1.53|0.13|1.53|0.13|1.53|0.13|0
1653320590000|2022-05-23 15:43:10|1.52|0.12|1.52|0.12|1.52|0.12|1.52|0.12|0
1653320600000|2022-05-23 15:43:20|1.53|0.13|1.52|0.12|1.53|0.13|1.52|0.12|0
1653320610000|2022-05-23 15:43:30|1.53|0.13|1.53|0.13|1.53|0.13|1.53|0.13|0
1653320620000|2022-05-23 15:43:40|1.52|0.12|1.51|0.11|1.52|0.12|1.51|0.11|0
1653320630000|2022-05-23 15:43:50|1.52|0.12|1.51|0.11|1.52|0.12|1.51|0.11|0
1653320640000|2022-05-23 15:44:00|1.5|0.1|1.49|0.09|1.5|0.1|1.49|0.09|0
1653320650000|2022-05-23 15:44:10|1.5|0.1|1.51|0.11|1.51|0.11|1.5|0.1|0
1653320660000|2022-05-23 15:44:20|1.52|0.12|1.5|0.1|1.52|0.12|1.5|0.1|0
1653320670000|2022-05-23 15:44:30|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1653320690000|2022-05-23 15:44:50|1.5|0.1|1.49|0.09|1.5|0.1|1.49|0.09|0
1653320700000|2022-05-23 15:45:00|1.5|0.1|1.5|0.1|1.5|0.1|1.49|0.09|0
1653320710000|2022-05-23 15:45:10|1.49|0.09|1.51|0.11|1.51|0.11|1.49|0.09|0
1653320730000|2022-05-23 15:45:30|1.52|0.12|1.52|0.12|1.52|0.12|1.52|0.12|0
1653320740000|2022-05-23 15:45:40|1.51|0.11|1.51|0.11|1.51|0.11|1.51|0.11|0
1653320750000|2022-05-23 15:45:50|1.52|0.12|1.5|0.1|1.52|0.12|1.5|0.1|0
1653320760000|2022-05-23 15:46:00|1.51|0.11|1.51|0.11|1.51|0.11|1.51|0.11|0
1653320770000|2022-05-23 15:46:10|1.5|0.1|1.49|0.09|1.5|0.1|1.49|0.09|0
1653320810000|2022-05-23 15:46:50|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1653320820000|2022-05-23 15:47:00|1.49|0.09|1.48|0.08|1.49|0.09|1.47|0.07|0
1653320840000|2022-05-23 15:47:20|1.47|0.07|1.48|0.08|1.48|0.08|1.47|0.07|0
1653320850000|2022-05-23 15:47:30|1.49|0.09|1.5|0.1|1.5|0.1|1.49|0.09|0
1653320860000|2022-05-23 15:47:40|1.51|0.11|1.49|0.09|1.51|0.11|1.49|0.09|0
1653320870000|2022-05-23 15:47:50|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1653320880000|2022-05-23 15:48:00|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1653320890000|2022-05-23 15:48:10|1.46|0.06|1.45|0.05|1.46|0.06|1.45|0.05|0
1653320900000|2022-05-23 15:48:20|1.44|0.04|1.41|0.01|1.44|0.04|1.41|0.01|0
1653320910000|2022-05-23 15:48:30|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1653320920000|2022-05-23 15:48:40|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1653320930000|2022-05-23 15:48:50|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1653320940000|2022-05-23 15:49:00|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1653320950000|2022-05-23 15:49:10|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1653320960000|2022-05-23 15:49:20|1.45|0.05|1.44|0.04|1.45|0.05|1.44|0.04|0
1653320970000|2022-05-23 15:49:30|1.43|0.03|1.44|0.04|1.44|0.04|1.43|0.03|0
1653320980000|2022-05-23 15:49:40|1.45|0.05|1.45|0.05|1.45|0.05|1.44|0.04|0
1653321000000|2022-05-23 15:50:00|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1653321010000|2022-05-23 15:50:10|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1653321020000|2022-05-23 15:50:20|1.46|0.06|1.46|0.06|1.46|0.06|1.45|0.05|0
1653321030000|2022-05-23 15:50:30|1.45|0.05|1.46|0.06|1.46|0.06|1.45|0.05|0
1653321050000|2022-05-23 15:50:50|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1653321060000|2022-05-23 15:51:00|1.44|0.04|1.45|0.05|1.45|0.05|1.44|0.04|0
1653321070000|2022-05-23 15:51:10|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1653321080000|2022-05-23 15:51:20|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1653321100000|2022-05-23 15:51:40|1.46|0.06|1.45|0.05|1.46|0.06|1.45|0.05|0
1653321110000|2022-05-23 15:51:50|1.46|0.06|1.46|0.06|1.46|0.06|1.45|0.05|0
1653321120000|2022-05-23 15:52:00|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1653321130000|2022-05-23 15:52:10|1.44|0.04|1.45|0.05|1.45|0.05|1.44|0.04|0
1653321150000|2022-05-23 15:52:30|1.44|0.04|1.45|0.05|1.45|0.05|1.44|0.04|0
1653321160000|2022-05-23 15:52:40|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1653321170000|2022-05-23 15:52:50|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1653321180000|2022-05-23 15:53:00|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1653321190000|2022-05-23 15:53:10|1.48|0.08|1.47|0.07|1.48|0.08|1.47|0.07|0
1653321200000|2022-05-23 15:53:20|1.48|0.08|1.47|0.07|1.48|0.08|1.47|0.07|0
1653321240000|2022-05-23 15:54:00|1.48|0.08|1.48|0.08|1.48|0.08|1.47|0.07|0
1653321250000|2022-05-23 15:54:10|1.47|0.07|1.47|0.07|1.47|0.07|1.46|0.06|0
1653321270000|2022-05-23 15:54:30|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1653321280000|2022-05-23 15:54:40|1.49|0.09|1.47|0.07|1.49|0.09|1.47|0.07|0
1653321300000|2022-05-23 15:55:00|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1653321310000|2022-05-23 15:55:10|1.49|0.09|1.48|0.08|1.49|0.09|1.48|0.08|0
1653321320000|2022-05-23 15:55:20|1.47|0.07|1.47|0.07|1.48|0.08|1.47|0.07|0
1653321330000|2022-05-23 15:55:30|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1653321340000|2022-05-23 15:55:40|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1653321350000|2022-05-23 15:55:50|1.48|0.08|1.47|0.07|1.48|0.08|1.47|0.07|0
1653321360000|2022-05-23 15:56:00|1.49|0.09|1.49|0.09|1.5|0.1|1.49|0.09|0
1653321370000|2022-05-23 15:56:10|1.48|0.08|1.47|0.07|1.48|0.08|1.47|0.07|0
1653321380000|2022-05-23 15:56:20|1.48|0.08|1.48|0.08|1.48|0.08|1.47|0.07|0
1653321390000|2022-05-23 15:56:30|1.47|0.07|1.47|0.07|1.48|0.08|1.47|0.07|0
1653321400000|2022-05-23 15:56:40|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1653321410000|2022-05-23 15:56:50|1.47|0.07|1.48|0.08|1.48|0.08|1.47|0.07|0
1653321420000|2022-05-23 15:57:00|1.47|0.07|1.48|0.08|1.48|0.08|1.47|0.07|0
1653321430000|2022-05-23 15:57:10|1.47|0.07|1.47|0.07|1.48|0.08|1.47|0.07|0
1653321440000|2022-05-23 15:57:20|1.48|0.08|1.49|0.09|1.49|0.09|1.48|0.08|0
1653321450000|2022-05-23 15:57:30|1.5|0.1|1.49|0.09|1.5|0.1|1.49|0.09|0
1653321460000|2022-05-23 15:57:40|1.5|0.1|1.5|0.1|1.5|0.1|1.49|0.09|0
1653321470000|2022-05-23 15:57:50|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1653321480000|2022-05-23 15:58:00|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1653321500000|2022-05-23 15:58:20|1.51|0.11|1.51|0.11|1.51|0.11|1.51|0.11|0
1653321510000|2022-05-23 15:58:30|1.5|0.1|1.52|0.12|1.52|0.12|1.5|0.1|0
1653321540000|2022-05-23 15:59:00|1.51|0.11|1.51|0.11|1.51|0.11|1.51|0.11|0
1653321550000|2022-05-23 15:59:10|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1653321560000|2022-05-23 15:59:20|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1653321570000|2022-05-23 15:59:30|1.48|0.08|1.47|0.07|1.49|0.09|1.47|0.07|0
1653321590000|2022-05-23 15:59:50|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1653321600000|2022-05-23 16:00:00|1.47|0.07|1.47|0.07|1.48|0.08|1.47|0.07|0
1653321610000|2022-05-23 16:00:10|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1653321620000|2022-05-23 16:00:20|1.47|0.07|1.47|0.07|1.47|0.07|1.46|0.06|0
1653321630000|2022-05-23 16:00:30|1.48|0.08|1.5|0.1|1.5|0.1|1.48|0.08|0
1653321640000|2022-05-23 16:00:40|1.49|0.09|1.49|0.09|1.49|0.09|1.48|0.08|0
1653321650000|2022-05-23 16:00:50|1.48|0.08|1.49|0.09|1.49|0.09|1.48|0.08|0
1653321660000|2022-05-23 16:01:00|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1653321670000|2022-05-23 16:01:10|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1653321680000|2022-05-23 16:01:20|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1653321690000|2022-05-23 16:01:30|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1653321710000|2022-05-23 16:01:50|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1653321730000|2022-05-23 16:02:10|1.51|0.11|1.51|0.11|1.51|0.11|1.5|0.1|0
1653321740000|2022-05-23 16:02:20|1.5|0.1|1.51|0.11|1.51|0.11|1.5|0.1|0
1653321750000|2022-05-23 16:02:30|1.52|0.12|1.52|0.12|1.52|0.12|1.52|0.12|0
1653321760000|2022-05-23 16:02:40|1.53|0.13|1.53|0.13|1.54|0.14|1.53|0.13|0
1653321770000|2022-05-23 16:02:50|1.54|0.14|1.54|0.14|1.54|0.14|1.54|0.14|0
1653321780000|2022-05-23 16:03:00|1.53|0.13|1.52|0.12|1.53|0.13|1.52|0.12|0
1653321790000|2022-05-23 16:03:10|1.53|0.13|1.54|0.14|1.54|0.14|1.53|0.13|0
1653321800000|2022-05-23 16:03:20|1.55|0.15|1.55|0.15|1.55|0.15|1.55|0.15|0
1653321810000|2022-05-23 16:03:30|1.54|0.14|1.55|0.15|1.55|0.15|1.54|0.14|0
1653321820000|2022-05-23 16:03:40|1.54|0.14|1.55|0.15|1.55|0.15|1.54|0.14|0
1653321830000|2022-05-23 16:03:50|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1653321840000|2022-05-23 16:04:00|1.55|0.15|1.54|0.14|1.55|0.15|1.54|0.14|0
1653321850000|2022-05-23 16:04:10|1.53|0.13|1.54|0.14|1.54|0.14|1.53|0.13|0
1653321860000|2022-05-23 16:04:20|1.55|0.15|1.55|0.15|1.55|0.15|1.55|0.15|0
1653321880000|2022-05-23 16:04:40|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1653321900000|2022-05-23 16:05:00|1.55|0.15|1.55|0.15|1.55|0.15|1.55|0.15|0
1653321910000|2022-05-23 16:05:10|1.56|0.16|1.55|0.15|1.56|0.16|1.55|0.15|0
1653321920000|2022-05-23 16:05:20|1.54|0.14|1.53|0.13|1.54|0.14|1.53|0.13|0
1653321930000|2022-05-23 16:05:30|1.55|0.15|1.53|0.13|1.55|0.15|1.53|0.13|0
1653321940000|2022-05-23 16:05:40|1.54|0.14|1.45|0.05|1.54|0.14|1.45|0.05|0
1653321950000|2022-05-23 16:05:50|1.44|0.04|1.45|0.05|1.45|0.05|1.44|0.04|0
1653321960000|2022-05-23 16:06:00|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1653321980000|2022-05-23 16:06:20|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1653321990000|2022-05-23 16:06:30|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1653322000000|2022-05-23 16:06:40|1.45|0.05|1.46|0.06|1.46|0.06|1.45|0.05|0
1653322010000|2022-05-23 16:06:50|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1653322020000|2022-05-23 16:07:00|1.48|0.08|1.48|0.08|1.48|0.08|1.47|0.07|0
1653322030000|2022-05-23 16:07:10|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1653322040000|2022-05-23 16:07:20|1.48|0.08|1.49|0.09|1.49|0.09|1.47|0.07|0
1653322060000|2022-05-23 16:07:40|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1653322080000|2022-05-23 16:08:00|1.51|0.11|1.5|0.1|1.51|0.11|1.5|0.1|0
1653322090000|2022-05-23 16:08:10|1.51|0.11|1.51|0.11|1.51|0.11|1.51|0.11|0
1653322110000|2022-05-23 16:08:30|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1653322120000|2022-05-23 16:08:40|1.51|0.11|1.51|0.11|1.51|0.11|1.51|0.11|0
1653322130000|2022-05-23 16:08:50|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1653322140000|2022-05-23 16:09:00|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1653322150000|2022-05-23 16:09:10|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1653322170000|2022-05-23 16:09:30|1.47|0.07|1.48|0.08|1.48|0.08|1.47|0.07|0
1653322180000|2022-05-23 16:09:40|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1653322190000|2022-05-23 16:09:50|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1653322200000|2022-05-23 16:10:00|1.49|0.09|1.48|0.08|1.49|0.09|1.48|0.08|0
1653322210000|2022-05-23 16:10:10|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1653322220000|2022-05-23 16:10:20|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1653322230000|2022-05-23 16:10:30|1.47|0.07|1.47|0.07|1.48|0.08|1.47|0.07|0
1653322250000|2022-05-23 16:10:50|1.45|0.05|1.47|0.07|1.47|0.07|1.45|0.05|0
1653322270000|2022-05-23 16:11:10|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1653322290000|2022-05-23 16:11:30|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1653322300000|2022-05-23 16:11:40|1.46|0.06|1.47|0.07|1.47|0.07|1.46|0.06|0
1653322310000|2022-05-23 16:11:50|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1653322330000|2022-05-23 16:12:10|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1653322340000|2022-05-23 16:12:20|1.46|0.06|1.46|0.06|1.47|0.07|1.46|0.06|0
1653322380000|2022-05-23 16:13:00|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1653322400000|2022-05-23 16:13:20|1.44|0.04|1.45|0.05|1.45|0.05|1.44|0.04|0
1653322410000|2022-05-23 16:13:30|1.46|0.06|1.44|0.04|1.46|0.06|1.44|0.04|0
1653322430000|2022-05-23 16:13:50|1.45|0.05|1.45|0.05|1.45|0.05|1.44|0.04|0
1653322440000|2022-05-23 16:14:00|1.46|0.06|1.45|0.05|1.46|0.06|1.45|0.05|0
1653322460000|2022-05-23 16:14:20|1.44|0.04|1.44|0.04|1.45|0.05|1.44|0.04|0
1653322470000|2022-05-23 16:14:30|1.45|0.05|1.44|0.04|1.45|0.05|1.44|0.04|0
1653322480000|2022-05-23 16:14:40|1.45|0.05|1.45|0.05|1.45|0.05|1.44|0.04|0
1653322490000|2022-05-23 16:14:50|1.44|0.04|1.45|0.05|1.45|0.05|1.44|0.04|0
1653322500000|2022-05-23 16:15:00|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1653322510000|2022-05-23 16:15:10|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1653322520000|2022-05-23 16:15:20|1.46|0.06|1.47|0.07|1.47|0.07|1.46|0.06|0
1653322530000|2022-05-23 16:15:30|1.46|0.06|1.47|0.07|1.47|0.07|1.46|0.06|0
1653322540000|2022-05-23 16:15:40|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1653322550000|2022-05-23 16:15:50|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1653322560000|2022-05-23 16:16:00|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1653322570000|2022-05-23 16:16:10|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1653322590000|2022-05-23 16:16:30|1.44|0.04|1.43|0.03|1.44|0.04|1.43|0.03|0
1653322600000|2022-05-23 16:16:40|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1653322610000|2022-05-23 16:16:50|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1653322620000|2022-05-23 16:17:00|1.44|0.04|1.41|0.01|1.44|0.04|1.41|0.01|0
1653322630000|2022-05-23 16:17:10|1.42|0.02|1.41|0.01|1.42|0.02|1.41|0.01|0
1653322640000|2022-05-23 16:17:20|1.4|0|1.41|0.01|1.41|0.01|1.4|0|0
1653322660000|2022-05-23 16:17:40|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1653322670000|2022-05-23 16:17:50|1.41|0.01|1.42|0.02|1.42|0.02|1.41|0.01|0
1653322690000|2022-05-23 16:18:10|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653322700000|2022-05-23 16:18:20|1.4|0|1.43|0.03|1.43|0.03|1.4|0|0
1653322710000|2022-05-23 16:18:30|1.42|0.02|1.42|0.02|1.43|0.03|1.42|0.02|0
1653322720000|2022-05-23 16:18:40|1.43|0.03|1.42|0.02|1.43|0.03|1.42|0.02|0
1653322730000|2022-05-23 16:18:50|1.43|0.03|1.42|0.02|1.43|0.03|1.42|0.02|0
1653322740000|2022-05-23 16:19:00|1.43|0.03|1.43|0.03|1.43|0.03|1.42|0.02|0
1653322770000|2022-05-23 16:19:30|1.42|0.02|1.43|0.03|1.43|0.03|1.42|0.02|0
1653322810000|2022-05-23 16:20:10|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1653322820000|2022-05-23 16:20:20|1.43|0.03|1.44|0.04|1.44|0.04|1.43|0.03|0
1653322840000|2022-05-23 16:20:40|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1653322850000|2022-05-23 16:20:50|1.44|0.04|1.45|0.05|1.45|0.05|1.44|0.04|0
1653322870000|2022-05-23 16:21:10|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1653322880000|2022-05-23 16:21:20|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1653322890000|2022-05-23 16:21:30|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1653322910000|2022-05-23 16:21:50|1.47|0.07|1.48|0.08|1.48|0.08|1.47|0.07|0
1653322930000|2022-05-23 16:22:10|1.47|0.07|1.47|0.07|1.47|0.07|1.46|0.06|0
1653322940000|2022-05-23 16:22:20|1.46|0.06|1.46|0.06|1.46|0.06|1.45|0.05|0
1653322950000|2022-05-23 16:22:30|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1653322960000|2022-05-23 16:22:40|1.46|0.06|1.45|0.05|1.46|0.06|1.45|0.05|0
1653322970000|2022-05-23 16:22:50|1.46|0.06|1.45|0.05|1.46|0.06|1.45|0.05|0
1653322980000|2022-05-23 16:23:00|1.46|0.06|1.45|0.05|1.46|0.06|1.45|0.05|0
1653322990000|2022-05-23 16:23:10|1.44|0.04|1.45|0.05|1.45|0.05|1.44|0.04|0
1653323000000|2022-05-23 16:23:20|1.46|0.06|1.45|0.05|1.46|0.06|1.45|0.05|0
1653323010000|2022-05-23 16:23:30|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1653323030000|2022-05-23 16:23:50|1.45|0.05|1.46|0.06|1.46|0.06|1.45|0.05|0
1653323040000|2022-05-23 16:24:00|1.47|0.07|1.48|0.08|1.48|0.08|1.47|0.07|0
1653323050000|2022-05-23 16:24:10|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1653323070000|2022-05-23 16:24:30|1.46|0.06|1.47|0.07|1.47|0.07|1.46|0.06|0
1653323100000|2022-05-23 16:25:00|1.46|0.06|1.46|0.06|1.47|0.07|1.46|0.06|0
1653323120000|2022-05-23 16:25:20|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1653323130000|2022-05-23 16:25:30|1.46|0.06|1.45|0.05|1.46|0.06|1.45|0.05|0
1653323140000|2022-05-23 16:25:40|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1653323150000|2022-05-23 16:25:50|1.43|0.03|1.44|0.04|1.44|0.04|1.43|0.03|0
1653323160000|2022-05-23 16:26:00|1.45|0.05|1.45|0.05|1.45|0.05|1.44|0.04|0
1653323170000|2022-05-23 16:26:10|1.44|0.04|1.45|0.05|1.45|0.05|1.44|0.04|0
1653323180000|2022-05-23 16:26:20|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1653323190000|2022-05-23 16:26:30|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1653323200000|2022-05-23 16:26:40|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1653323210000|2022-05-23 16:26:50|1.45|0.05|1.44|0.04|1.45|0.05|1.44|0.04|0
1653323230000|2022-05-23 16:27:10|1.43|0.03|1.43|0.03|1.44|0.04|1.43|0.03|0
1653323240000|2022-05-23 16:27:20|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1653323250000|2022-05-23 16:27:30|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1653323260000|2022-05-23 16:27:40|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1653323280000|2022-05-23 16:28:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1653323290000|2022-05-23 16:28:10|1.41|0.01|1.42|0.02|1.42|0.02|1.41|0.01|0
1653323300000|2022-05-23 16:28:20|1.41|0.01|1.42|0.02|1.42|0.02|1.41|0.01|0
1653323310000|2022-05-23 16:28:30|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653323320000|2022-05-23 16:28:40|1.4|0|1.4|0|1.4|0|1.4|0|0
1653323350000|2022-05-23 16:29:10|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653323380000|2022-05-23 16:29:40|1.4|0|1.4|0|1.4|0|1.4|0|0
1653323860000|2022-05-23 16:37:40|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653323870000|2022-05-23 16:37:50|1.4|0|1.4|0|1.4|0|1.4|0|0
1653323880000|2022-05-23 16:38:00|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653323890000|2022-05-23 16:38:10|1.42|0.02|1.41|0.01|1.42|0.02|1.41|0.01|0
1653323910000|2022-05-23 16:38:30|1.42|0.02|1.41|0.01|1.42|0.02|1.41|0.01|0
1653323940000|2022-05-23 16:39:00|1.4|0|1.41|0.01|1.41|0.01|1.4|0|0
1653323950000|2022-05-23 16:39:10|1.4|0|1.41|0.01|1.41|0.01|1.4|0|0
1653323970000|2022-05-23 16:39:30|1.4|0|1.42|0.02|1.42|0.02|1.4|0|0
1653323980000|2022-05-23 16:39:40|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1653323990000|2022-05-23 16:39:50|1.42|0.02|1.43|0.03|1.43|0.03|1.42|0.02|0
1653324010000|2022-05-23 16:40:10|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1653324020000|2022-05-23 16:40:20|1.43|0.03|1.42|0.02|1.43|0.03|1.42|0.02|0
1653324040000|2022-05-23 16:40:40|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1653324050000|2022-05-23 16:40:50|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653324060000|2022-05-23 16:41:00|1.4|0|1.4|0|1.4|0|1.4|0|0
1653330110000|2022-05-23 18:21:50|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1653332990000|2022-05-23 19:09:50|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1653333000000|2022-05-23 19:10:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1653336170000|2022-05-23 20:02:50|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1653336180000|2022-05-23 20:03:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1653336450000|2022-05-23 20:07:30|1.41|0.01|1.42|0.02|1.42|0.02|1.4|0|0
1653336470000|2022-05-23 20:07:50|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1653336500000|2022-05-23 20:08:20|1.44|0.04|1.44|0.04|1.44|0.04|1.43|0.03|0
1653336510000|2022-05-23 20:08:30|1.43|0.03|1.45|0.05|1.45|0.05|1.43|0.03|0
1653336520000|2022-05-23 20:08:40|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1653336530000|2022-05-23 20:08:50|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1653336540000|2022-05-23 20:09:00|1.46|0.06|1.45|0.05|1.46|0.06|1.45|0.05|0
1653336550000|2022-05-23 20:09:10|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1653336580000|2022-05-23 20:09:40|1.47|0.07|1.47|0.07|1.47|0.07|1.46|0.06|0
1653336590000|2022-05-23 20:09:50|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1653336610000|2022-05-23 20:10:10|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1653336620000|2022-05-23 20:10:20|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1653336630000|2022-05-23 20:10:30|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1653336640000|2022-05-23 20:10:40|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1653336660000|2022-05-23 20:11:00|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1653336670000|2022-05-23 20:11:10|1.44|0.04|1.43|0.03|1.44|0.04|1.43|0.03|0
1653336690000|2022-05-23 20:11:30|1.44|0.04|1.43|0.03|1.44|0.04|1.43|0.03|0
1653336720000|2022-05-23 20:12:00|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1653336750000|2022-05-23 20:12:30|1.43|0.03|1.42|0.02|1.43|0.03|1.42|0.02|0
1653336790000|2022-05-23 20:13:10|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653336810000|2022-05-23 20:13:30|1.4|0|1.4|0|1.4|0|1.4|0|0
1653336820000|2022-05-23 20:13:40|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653336830000|2022-05-23 20:13:50|1.4|0|1.4|0|1.4|0|1.4|0|0
1653336840000|2022-05-23 20:14:00|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653336850000|2022-05-23 20:14:10|1.4|0|1.4|0|1.4|0|1.4|0|0
1653336890000|2022-05-23 20:14:50|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1653336910000|2022-05-23 20:15:10|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653336920000|2022-05-23 20:15:20|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1653336930000|2022-05-23 20:15:30|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653337010000|2022-05-23 20:16:50|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1653337040000|2022-05-23 20:17:20|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653337050000|2022-05-23 20:17:30|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1653337090000|2022-05-23 20:18:10|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1653337100000|2022-05-23 20:18:20|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1653337120000|2022-05-23 20:18:40|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1653337130000|2022-05-23 20:18:50|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1653337140000|2022-05-23 20:19:00|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1653337160000|2022-05-23 20:19:20|1.42|0.02|1.43|0.03|1.43|0.03|1.42|0.02|0
1653337180000|2022-05-23 20:19:40|1.42|0.02|1.43|0.03|1.43|0.03|1.42|0.02|0
1653337200000|2022-05-23 20:20:00|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1653337220000|2022-05-23 20:20:20|1.41|0.01|1.42|0.02|1.42|0.02|1.41|0.01|0
1653337260000|2022-05-23 20:21:00|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653337270000|2022-05-23 20:21:10|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1653337290000|2022-05-23 20:21:30|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653337320000|2022-05-23 20:22:00|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1653337330000|2022-05-23 20:22:10|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653337360000|2022-05-23 20:22:40|1.4|0|1.41|0.01|1.41|0.01|1.4|0|0
1653337370000|2022-05-23 20:22:50|1.4|0|1.4|0|1.4|0|1.4|0|0
1653337400000|2022-05-23 20:23:20|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653337410000|2022-05-23 20:23:30|1.4|0|1.41|0.01|1.41|0.01|1.4|0|0
1653337420000|2022-05-23 20:23:40|1.4|0|1.4|0|1.4|0|1.4|0|0
1653337430000|2022-05-23 20:23:50|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653337660000|2022-05-23 20:27:40|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1653337680000|2022-05-23 20:28:00|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653337740000|2022-05-23 20:29:00|1.4|0|1.41|0.01|1.41|0.01|1.4|0|0
1653337750000|2022-05-23 20:29:10|1.4|0|1.4|0|1.4|0|1.4|0|0
1653337860000|2022-05-23 20:31:00|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653337870000|2022-05-23 20:31:10|1.4|0|1.41|0.01|1.41|0.01|1.4|0|0
1653338010000|2022-05-23 20:33:30|1.4|0|1.4|0|1.4|0|1.4|0|0
1653338070000|2022-05-23 20:34:30|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653338080000|2022-05-23 20:34:40|1.4|0|1.4|0|1.4|0|1.4|0|0
1653338090000|2022-05-23 20:34:50|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1653338120000|2022-05-23 20:35:20|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653338130000|2022-05-23 20:35:30|1.4|0|1.4|0|1.4|0|1.4|0|0
1653338140000|2022-05-23 20:35:40|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653338150000|2022-05-23 20:35:50|1.4|0|1.4|0|1.4|0|1.4|0|0
1653338190000|2022-05-23 20:36:30|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653338260000|2022-05-23 20:37:40|1.4|0|1.4|0|1.4|0|1.4|0|0
1653338270000|2022-05-23 20:37:50|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653338340000|2022-05-23 20:39:00|1.4|0|1.4|0|1.4|0|1.4|0|0
1653338350000|2022-05-23 20:39:10|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653338430000|2022-05-23 20:40:30|1.42|0.02|1.41|0.01|1.42|0.02|1.41|0.01|0
1653338570000|2022-05-23 20:42:50|1.42|0.02|1.41|0.01|1.42|0.02|1.41|0.01|0
1653338760000|2022-05-23 20:46:00|1.4|0|1.4|0|1.4|0|1.4|0|0
1653338790000|2022-05-23 20:46:30|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653338800000|2022-05-23 20:46:40|1.4|0|1.41|0.01|1.41|0.01|1.4|0|0
1653338860000|2022-05-23 20:47:40|1.4|0|1.4|0|1.4|0|1.4|0|0
1653338870000|2022-05-23 20:47:50|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1653338900000|2022-05-23 20:48:20|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653338910000|2022-05-23 20:48:30|1.4|0|1.41|0.01|1.41|0.01|1.4|0|0
1653338930000|2022-05-23 20:48:50|1.4|0|1.4|0|1.4|0|1.4|0|0
1653338960000|2022-05-23 20:49:20|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653339060000|2022-05-23 20:51:00|1.42|0.02|1.41|0.01|1.42|0.02|1.41|0.01|0
1653339090000|2022-05-23 20:51:30|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1653339110000|2022-05-23 20:51:50|1.41|0.01|1.42|0.02|1.42|0.02|1.41|0.01|0
1653339150000|2022-05-23 20:52:30|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653339170000|2022-05-23 20:52:50|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1653339220000|2022-05-23 20:53:40|1.41|0.01|1.42|0.02|1.42|0.02|1.41|0.01|0
1653339230000|2022-05-23 20:53:50|1.41|0.01|1.42|0.02|1.42|0.02|1.41|0.01|0
1653339240000|2022-05-23 20:54:00|1.41|0.01|1.41|0.01|1.42|0.02|1.41|0.01|0
1653339310000|2022-05-23 20:55:10|1.4|0|1.41|0.01|1.41|0.01|1.4|0|0
1653339380000|2022-05-23 20:56:20|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1653339390000|2022-05-23 20:56:30|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1653339410000|2022-05-23 20:56:50|1.42|0.02|1.43|0.03|1.43|0.03|1.42|0.02|0
1653339420000|2022-05-23 20:57:00|1.42|0.02|1.43|0.03|1.43|0.03|1.42|0.02|0
1653339480000|2022-05-23 20:58:00|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1653339510000|2022-05-23 20:58:30|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653339520000|2022-05-23 20:58:40|1.42|0.02|1.42|0.02|1.42|0.02|1.41|0.01|0
1653339530000|2022-05-23 20:58:50|1.41|0.01|1.42|0.02|1.42|0.02|1.41|0.01|0
1653339540000|2022-05-23 20:59:00|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653339550000|2022-05-23 20:59:10|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1653340080000|2022-05-23 21:08:00|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653340170000|2022-05-23 21:09:30|1.4|0|1.4|0|1.4|0|1.4|0|0
1653407280000|2022-05-24 15:48:00|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1653407290000|2022-05-24 15:48:10|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1653407300000|2022-05-24 15:48:20|1.46|0.06|1.47|0.07|1.47|0.07|1.46|0.06|0
1653407310000|2022-05-24 15:48:30|1.46|0.06|1.47|0.07|1.47|0.07|1.46|0.06|0
1653407330000|2022-05-24 15:48:50|1.46|0.06|1.45|0.05|1.46|0.06|1.45|0.05|0
1653407340000|2022-05-24 15:49:00|1.44|0.04|1.44|0.04|1.45|0.05|1.44|0.04|0
1653407360000|2022-05-24 15:49:20|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1653407370000|2022-05-24 15:49:30|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1653407380000|2022-05-24 15:49:40|1.45|0.05|1.46|0.06|1.46|0.06|1.45|0.05|0
1653407400000|2022-05-24 15:50:00|1.47|0.07|1.46|0.06|1.47|0.07|1.46|0.06|0
1653407410000|2022-05-24 15:50:10|1.45|0.05|1.46|0.06|1.47|0.07|1.45|0.05|0
1653407420000|2022-05-24 15:50:20|1.45|0.05|1.46|0.06|1.46|0.06|1.45|0.05|0
1653407430000|2022-05-24 15:50:30|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1653407440000|2022-05-24 15:50:40|1.44|0.04|1.42|0.02|1.44|0.04|1.42|0.02|0
1653407450000|2022-05-24 15:50:50|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1653407460000|2022-05-24 15:51:00|1.44|0.04|1.44|0.04|1.44|0.04|1.43|0.03|0
1653407470000|2022-05-24 15:51:10|1.43|0.03|1.43|0.03|1.43|0.03|1.42|0.02|0
1653407480000|2022-05-24 15:51:20|1.42|0.02|1.43|0.03|1.43|0.03|1.42|0.02|0
1653407490000|2022-05-24 15:51:30|1.42|0.02|1.43|0.03|1.43|0.03|1.42|0.02|0
1653407500000|2022-05-24 15:51:40|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1653407510000|2022-05-24 15:51:50|1.43|0.03|1.43|0.03|1.43|0.03|1.42|0.02|0
1653407530000|2022-05-24 15:52:10|1.4|0|1.4|0|1.4|0|1.4|0|0
1653420910000|2022-05-24 19:35:10|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653420920000|2022-05-24 19:35:20|1.4|0|1.41|0.01|1.41|0.01|1.4|0|0
1653420930000|2022-05-24 19:35:30|1.4|0|1.4|0|1.4|0|1.4|0|0
1653420940000|2022-05-24 19:35:40|1.42|0.02|1.42|0.02|1.43|0.03|1.42|0.02|0
1653420950000|2022-05-24 19:35:50|1.43|0.03|1.44|0.04|1.44|0.04|1.43|0.03|0
1653420960000|2022-05-24 19:36:00|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1653420970000|2022-05-24 19:36:10|1.48|0.08|1.49|0.09|1.49|0.09|1.48|0.08|0
1653420980000|2022-05-24 19:36:20|1.47|0.07|1.48|0.08|1.49|0.09|1.47|0.07|0
1653420990000|2022-05-24 19:36:30|1.46|0.06|1.47|0.07|1.47|0.07|1.46|0.06|0
1653421000000|2022-05-24 19:36:40|1.48|0.08|1.47|0.07|1.48|0.08|1.47|0.07|0
1653421010000|2022-05-24 19:36:50|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1653421020000|2022-05-24 19:37:00|1.47|0.07|1.49|0.09|1.49|0.09|1.47|0.07|0
1653421030000|2022-05-24 19:37:10|1.48|0.08|1.49|0.09|1.5|0.1|1.48|0.08|0
1653421040000|2022-05-24 19:37:20|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1653421050000|2022-05-24 19:37:30|1.51|0.11|1.51|0.11|1.51|0.11|1.51|0.11|0
1653421060000|2022-05-24 19:37:40|1.5|0.1|1.5|0.1|1.51|0.11|1.5|0.1|0
1653421070000|2022-05-24 19:37:50|1.49|0.09|1.5|0.1|1.51|0.11|1.49|0.09|0
1653421080000|2022-05-24 19:38:00|1.51|0.11|1.52|0.12|1.52|0.12|1.51|0.11|0
1653421100000|2022-05-24 19:38:20|1.51|0.11|1.51|0.11|1.52|0.12|1.51|0.11|0
1653421110000|2022-05-24 19:38:30|1.52|0.12|1.52|0.12|1.52|0.12|1.52|0.12|0
1653421120000|2022-05-24 19:38:40|1.53|0.13|1.53|0.13|1.53|0.13|1.53|0.13|0
1653421140000|2022-05-24 19:39:00|1.55|0.15|1.55|0.15|1.55|0.15|1.55|0.15|0
1653421150000|2022-05-24 19:39:10|1.56|0.16|1.56|0.16|1.57|0.17|1.56|0.16|0
1653421160000|2022-05-24 19:39:20|1.57|0.17|1.58|0.18|1.58|0.18|1.57|0.17|0
1653421170000|2022-05-24 19:39:30|1.59|0.19|1.6|0.2|1.6|0.2|1.59|0.19|0
1653421180000|2022-05-24 19:39:40|1.58|0.18|1.54|0.14|1.58|0.18|1.53|0.13|0
1653421190000|2022-05-24 19:39:50|1.52|0.12|1.53|0.13|1.53|0.13|1.52|0.12|0
1653421200000|2022-05-24 19:40:00|1.54|0.14|1.52|0.12|1.54|0.14|1.52|0.12|0
1653421210000|2022-05-24 19:40:10|1.51|0.11|1.51|0.11|1.51|0.11|1.51|0.11|0
1653421220000|2022-05-24 19:40:20|1.5|0.1|1.51|0.11|1.51|0.11|1.5|0.1|0
1653421230000|2022-05-24 19:40:30|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1653421240000|2022-05-24 19:40:40|1.51|0.11|1.5|0.1|1.51|0.11|1.5|0.1|0
1653421250000|2022-05-24 19:40:50|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1653421260000|2022-05-24 19:41:00|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1653421270000|2022-05-24 19:41:10|1.49|0.09|1.51|0.11|1.51|0.11|1.49|0.09|0
1653421280000|2022-05-24 19:41:20|1.52|0.12|1.44|0.04|1.55|0.15|1.43|0.03|0
1653421290000|2022-05-24 19:41:30|1.43|0.03|1.43|0.03|1.44|0.04|1.43|0.03|0
1653421310000|2022-05-24 19:41:50|1.44|0.04|1.43|0.03|1.44|0.04|1.43|0.03|0
1653421320000|2022-05-24 19:42:00|1.44|0.04|1.47|0.07|1.47|0.07|1.44|0.04|0
1653421330000|2022-05-24 19:42:10|1.48|0.08|1.46|0.06|1.48|0.08|1.46|0.06|0
1653421340000|2022-05-24 19:42:20|1.45|0.05|1.46|0.06|1.46|0.06|1.45|0.05|0
1653421350000|2022-05-24 19:42:30|1.47|0.07|1.48|0.08|1.48|0.08|1.47|0.07|0
1653421360000|2022-05-24 19:42:40|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1653421370000|2022-05-24 19:42:50|1.48|0.08|1.47|0.07|1.48|0.08|1.47|0.07|0
1653421380000|2022-05-24 19:43:00|1.48|0.08|1.47|0.07|1.48|0.08|1.47|0.07|0
1653421400000|2022-05-24 19:43:20|1.48|0.08|1.47|0.07|1.49|0.09|1.47|0.07|0
1653421410000|2022-05-24 19:43:30|1.48|0.08|1.47|0.07|1.48|0.08|1.47|0.07|0
1653421420000|2022-05-24 19:43:40|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1653421430000|2022-05-24 19:43:50|1.45|0.05|1.43|0.03|1.45|0.05|1.43|0.03|0
1653421440000|2022-05-24 19:44:00|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1653421450000|2022-05-24 19:44:10|1.43|0.03|1.42|0.02|1.43|0.03|1.42|0.02|0
1653421460000|2022-05-24 19:44:20|1.41|0.01|1.42|0.02|1.42|0.02|1.41|0.01|0
1653421470000|2022-05-24 19:44:30|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1653421510000|2022-05-24 19:45:10|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653421520000|2022-05-24 19:45:20|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1653421530000|2022-05-24 19:45:30|1.41|0.01|1.42|0.02|1.42|0.02|1.41|0.01|0
1653421540000|2022-05-24 19:45:40|1.44|0.04|1.45|0.05|1.45|0.05|1.44|0.04|0
1653421550000|2022-05-24 19:45:50|1.46|0.06|1.47|0.07|1.47|0.07|1.46|0.06|0
1653421560000|2022-05-24 19:46:00|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1653421570000|2022-05-24 19:46:10|1.45|0.05|1.46|0.06|1.46|0.06|1.45|0.05|0
1653421580000|2022-05-24 19:46:20|1.45|0.05|1.44|0.04|1.45|0.05|1.44|0.04|0
1653421590000|2022-05-24 19:46:30|1.45|0.05|1.43|0.03|1.45|0.05|1.43|0.03|0
1653421600000|2022-05-24 19:46:40|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1653421610000|2022-05-24 19:46:50|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1653421620000|2022-05-24 19:47:00|1.42|0.02|1.43|0.03|1.44|0.04|1.42|0.02|0
1653421630000|2022-05-24 19:47:10|1.44|0.04|1.45|0.05|1.45|0.05|1.44|0.04|0
1653421640000|2022-05-24 19:47:20|1.46|0.06|1.45|0.05|1.46|0.06|1.45|0.05|0
1653421650000|2022-05-24 19:47:30|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1653421660000|2022-05-24 19:47:40|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1653421670000|2022-05-24 19:47:50|1.44|0.04|1.45|0.05|1.45|0.05|1.44|0.04|0
1653421680000|2022-05-24 19:48:00|1.44|0.04|1.45|0.05|1.45|0.05|1.44|0.04|0
1653421690000|2022-05-24 19:48:10|1.46|0.06|1.47|0.07|1.47|0.07|1.46|0.06|0
1653421700000|2022-05-24 19:48:20|1.48|0.08|1.46|0.06|1.48|0.08|1.46|0.06|0
1653421710000|2022-05-24 19:48:30|1.45|0.05|1.44|0.04|1.45|0.05|1.43|0.03|0
1653421720000|2022-05-24 19:48:40|1.45|0.05|1.5|0.1|1.5|0.1|1.45|0.05|0
1653421730000|2022-05-24 19:48:50|1.49|0.09|1.5|0.1|1.5|0.1|1.49|0.09|0
1653421740000|2022-05-24 19:49:00|1.51|0.11|1.5|0.1|1.52|0.12|1.5|0.1|0
1653421750000|2022-05-24 19:49:10|1.51|0.11|1.5|0.1|1.51|0.11|1.5|0.1|0
1653421760000|2022-05-24 19:49:20|1.48|0.08|1.47|0.07|1.49|0.09|1.47|0.07|0
1653421770000|2022-05-24 19:49:30|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1653421790000|2022-05-24 19:49:50|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1653421800000|2022-05-24 19:50:00|1.47|0.07|1.46|0.06|1.47|0.07|1.46|0.06|0
1653421810000|2022-05-24 19:50:10|1.47|0.07|1.48|0.08|1.48|0.08|1.47|0.07|0
1653421820000|2022-05-24 19:50:20|1.46|0.06|1.48|0.08|1.48|0.08|1.46|0.06|0
1653421830000|2022-05-24 19:50:30|1.49|0.09|1.48|0.08|1.49|0.09|1.48|0.08|0
1653421840000|2022-05-24 19:50:40|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1653421850000|2022-05-24 19:50:50|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1653421860000|2022-05-24 19:51:00|1.43|0.03|1.43|0.03|1.44|0.04|1.43|0.03|0
1653421870000|2022-05-24 19:51:10|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1653421880000|2022-05-24 19:51:20|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1653421890000|2022-05-24 19:51:30|1.42|0.02|1.41|0.01|1.42|0.02|1.41|0.01|0
1653421900000|2022-05-24 19:51:40|1.42|0.02|1.43|0.03|1.43|0.03|1.42|0.02|0
1653421910000|2022-05-24 19:51:50|1.44|0.04|1.44|0.04|1.45|0.05|1.44|0.04|0
1653421920000|2022-05-24 19:52:00|1.45|0.05|1.45|0.05|1.46|0.06|1.44|0.04|0
1653421930000|2022-05-24 19:52:10|1.46|0.06|1.45|0.05|1.47|0.07|1.45|0.05|0
1653421940000|2022-05-24 19:52:20|1.46|0.06|1.44|0.04|1.46|0.06|1.44|0.04|0
1653421950000|2022-05-24 19:52:30|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1653421960000|2022-05-24 19:52:40|1.42|0.02|1.41|0.01|1.43|0.03|1.41|0.01|0
1653421970000|2022-05-24 19:52:50|1.4|0|1.41|0.01|1.41|0.01|1.4|0|0
1653421980000|2022-05-24 19:53:00|1.4|0|1.4|0|1.4|0|1.4|0|0
1653422020000|2022-05-24 19:53:40|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653422030000|2022-05-24 19:53:50|1.4|0|1.4|0|1.4|0|1.4|0|0
1653422260000|2022-05-24 19:57:40|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653422270000|2022-05-24 19:57:50|1.4|0|1.4|0|1.4|0|1.4|0|0
1653422280000|2022-05-24 19:58:00|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653422290000|2022-05-24 19:58:10|1.4|0|1.4|0|1.4|0|1.4|0|0
1653422570000|2022-05-24 20:02:50|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1653422580000|2022-05-24 20:03:00|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653422590000|2022-05-24 20:03:10|1.4|0|1.41|0.01|1.41|0.01|1.4|0|0
1653422600000|2022-05-24 20:03:20|1.4|0|1.4|0|1.4|0|1.4|0|0
1653425810000|2022-05-24 20:56:50|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1653425820000|2022-05-24 20:57:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1653425830000|2022-05-24 20:57:10|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653425840000|2022-05-24 20:57:20|1.42|0.02|1.41|0.01|1.42|0.02|1.41|0.01|0
1653425860000|2022-05-24 20:57:40|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1653425880000|2022-05-24 20:58:00|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653425910000|2022-05-24 20:58:30|1.4|0|1.4|0|1.4|0|1.4|0|0
1653425960000|2022-05-24 20:59:20|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1653425990000|2022-05-24 20:59:50|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1653426000000|2022-05-24 21:00:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1653426150000|2022-05-24 21:02:30|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1653426160000|2022-05-24 21:02:40|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653426170000|2022-05-24 21:02:50|1.4|0|1.4|0|1.4|0|1.4|0|0
1653426250000|2022-05-24 21:04:10|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653426340000|2022-05-24 21:05:40|1.4|0|1.4|0|1.4|0|1.4|0|0
1653427020000|2022-05-24 21:17:00|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653427030000|2022-05-24 21:17:10|1.4|0|1.4|0|1.4|0|1.4|0|0
1653427060000|2022-05-24 21:17:40|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653427110000|2022-05-24 21:18:30|1.4|0|1.4|0|1.4|0|1.4|0|0
1653427140000|2022-05-24 21:19:00|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653427180000|2022-05-24 21:19:40|1.4|0|1.4|0|1.4|0|1.4|0|0
1653427190000|2022-05-24 21:19:50|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653427230000|2022-05-24 21:20:30|1.4|0|1.4|0|1.4|0|1.4|0|0
1653427610000|2022-05-24 21:26:50|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653427720000|2022-05-24 21:28:40|1.4|0|1.4|0|1.4|0|1.4|0|0
1653427740000|2022-05-24 21:29:00|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653427790000|2022-05-24 21:29:50|1.4|0|1.4|0|1.4|0|1.4|0|0
1653428370000|2022-05-24 21:39:30|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653428390000|2022-05-24 21:39:50|1.4|0|1.4|0|1.4|0|1.4|0|0
1653428560000|2022-05-24 21:42:40|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653428570000|2022-05-24 21:42:50|1.4|0|1.4|0|1.4|0|1.4|0|0
1653429270000|2022-05-24 21:54:30|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653429340000|2022-05-24 21:55:40|1.4|0|1.4|0|1.4|0|1.4|0|0
1653429350000|2022-05-24 21:55:50|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1653429600000|2022-05-24 22:00:00|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653429610000|2022-05-24 22:00:10|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1653429630000|2022-05-24 22:00:30|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653429640000|2022-05-24 22:00:40|1.43|0.03|1.42|0.02|1.43|0.03|1.42|0.02|0
1653429660000|2022-05-24 22:01:00|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653429670000|2022-05-24 22:01:10|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1653429690000|2022-05-24 22:01:30|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1653429730000|2022-05-24 22:02:10|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1653430060000|2022-05-24 22:07:40|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1653430090000|2022-05-24 22:08:10|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1653430100000|2022-05-24 22:08:20|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1653430110000|2022-05-24 22:08:30|1.42|0.02|1.43|0.03|1.43|0.03|1.42|0.02|0
1653430130000|2022-05-24 22:08:50|1.42|0.02|1.43|0.03|1.43|0.03|1.42|0.02|0
1653430140000|2022-05-24 22:09:00|1.42|0.02|1.43|0.03|1.43|0.03|1.42|0.02|0
1653430170000|2022-05-24 22:09:30|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1653430190000|2022-05-24 22:09:50|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1653430230000|2022-05-24 22:10:30|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1653430280000|2022-05-24 22:11:20|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1653430310000|2022-05-24 22:11:50|1.46|0.06|1.47|0.07|1.47|0.07|1.46|0.06|0
1653430320000|2022-05-24 22:12:00|1.46|0.06|1.47|0.07|1.47|0.07|1.46|0.06|0
1653430350000|2022-05-24 22:12:30|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1653430360000|2022-05-24 22:12:40|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1653430370000|2022-05-24 22:12:50|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1653430420000|2022-05-24 22:13:40|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1653430440000|2022-05-24 22:14:00|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1653430480000|2022-05-24 22:14:40|1.49|0.09|1.48|0.08|1.49|0.09|1.48|0.08|0
1653430490000|2022-05-24 22:14:50|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1653430550000|2022-05-24 22:15:50|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1653430560000|2022-05-24 22:16:00|1.49|0.09|1.5|0.1|1.5|0.1|1.49|0.09|0
1653430570000|2022-05-24 22:16:10|1.49|0.09|1.5|0.1|1.5|0.1|1.49|0.09|0
1653430580000|2022-05-24 22:16:20|1.49|0.09|1.51|0.11|1.51|0.11|1.49|0.09|0
1653430590000|2022-05-24 22:16:30|1.5|0.1|1.51|0.11|1.51|0.11|1.5|0.1|0
1653430610000|2022-05-24 22:16:50|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1653430690000|2022-05-24 22:18:10|1.51|0.11|1.51|0.11|1.51|0.11|1.51|0.11|0
1653430700000|2022-05-24 22:18:20|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1653430710000|2022-05-24 22:18:30|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1653430720000|2022-05-24 22:18:40|1.5|0.1|1.49|0.09|1.5|0.1|1.49|0.09|0
1653430750000|2022-05-24 22:19:10|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1653430760000|2022-05-24 22:19:20|1.49|0.09|1.48|0.08|1.49|0.09|1.48|0.08|0
1653430770000|2022-05-24 22:19:30|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1653430790000|2022-05-24 22:19:50|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1653430840000|2022-05-24 22:20:40|1.49|0.09|1.5|0.1|1.5|0.1|1.49|0.09|0
1653430850000|2022-05-24 22:20:50|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1653430990000|2022-05-24 22:23:10|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1653431040000|2022-05-24 22:24:00|1.47|0.07|1.47|0.07|1.48|0.08|1.47|0.07|0
1653431050000|2022-05-24 22:24:10|1.48|0.08|1.48|0.08|1.48|0.08|1.47|0.07|0
1653431060000|2022-05-24 22:24:20|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1653431090000|2022-05-24 22:24:50|1.5|0.1|1.49|0.09|1.5|0.1|1.49|0.09|0
1653431100000|2022-05-24 22:25:00|1.5|0.1|1.49|0.09|1.5|0.1|1.49|0.09|0
1653431110000|2022-05-24 22:25:10|1.5|0.1|1.5|0.1|1.5|0.1|1.49|0.09|0
1653431120000|2022-05-24 22:25:20|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1653431160000|2022-05-24 22:26:00|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1653431310000|2022-05-24 22:28:30|1.51|0.11|1.5|0.1|1.51|0.11|1.5|0.1|0
1653431320000|2022-05-24 22:28:40|1.51|0.11|1.51|0.11|1.51|0.11|1.51|0.11|0
1653431330000|2022-05-24 22:28:50|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1653431370000|2022-05-24 22:29:30|1.51|0.11|1.5|0.1|1.51|0.11|1.5|0.1|0
1653431390000|2022-05-24 22:29:50|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1653431410000|2022-05-24 22:30:10|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1653431420000|2022-05-24 22:30:20|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1653431440000|2022-05-24 22:30:40|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1653431450000|2022-05-24 22:30:50|1.49|0.09|1.48|0.08|1.49|0.09|1.48|0.08|0
1653431460000|2022-05-24 22:31:00|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1653431470000|2022-05-24 22:31:10|1.48|0.08|1.49|0.09|1.49|0.09|1.48|0.08|0
1653431530000|2022-05-24 22:32:10|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1653431570000|2022-05-24 22:32:50|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1653431580000|2022-05-24 22:33:00|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1653431680000|2022-05-24 22:34:40|1.51|0.11|1.51|0.11|1.51|0.11|1.51|0.11|0
1653431720000|2022-05-24 22:35:20|1.52|0.12|1.52|0.12|1.52|0.12|1.52|0.12|0
1653431770000|2022-05-24 22:36:10|1.51|0.11|1.51|0.11|1.51|0.11|1.51|0.11|0
1653431780000|2022-05-24 22:36:20|1.52|0.12|1.51|0.11|1.52|0.12|1.51|0.11|0
1653431790000|2022-05-24 22:36:30|1.52|0.12|1.51|0.11|1.52|0.12|1.51|0.11|0
1653431810000|2022-05-24 22:36:50|1.52|0.12|1.52|0.12|1.52|0.12|1.51|0.11|0
1653431830000|2022-05-24 22:37:10|1.51|0.11|1.51|0.11|1.51|0.11|1.51|0.11|0
1653431940000|2022-05-24 22:39:00|1.52|0.12|1.52|0.12|1.52|0.12|1.52|0.12|0
1653431950000|2022-05-24 22:39:10|1.51|0.11|1.51|0.11|1.51|0.11|1.51|0.11|0
1653432100000|2022-05-24 22:41:40|1.5|0.1|1.51|0.11|1.51|0.11|1.5|0.1|0
1653432110000|2022-05-24 22:41:50|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1653432120000|2022-05-24 22:42:00|1.51|0.11|1.51|0.11|1.51|0.11|1.51|0.11|0
1653432140000|2022-05-24 22:42:20|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1653432150000|2022-05-24 22:42:30|1.51|0.11|1.51|0.11|1.51|0.11|1.51|0.11|0
1653432160000|2022-05-24 22:42:40|1.5|0.1|1.51|0.11|1.51|0.11|1.5|0.1|0
1653432170000|2022-05-24 22:42:50|1.5|0.1|1.51|0.11|1.51|0.11|1.5|0.1|0
1653432180000|2022-05-24 22:43:00|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1653432270000|2022-05-24 22:44:30|1.49|0.09|1.5|0.1|1.5|0.1|1.49|0.09|0
1653432280000|2022-05-24 22:44:40|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1653432390000|2022-05-24 22:46:30|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1653432410000|2022-05-24 22:46:50|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1653432420000|2022-05-24 22:47:00|1.48|0.08|1.48|0.08|1.49|0.09|1.48|0.08|0
1653432430000|2022-05-24 22:47:10|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1653432440000|2022-05-24 22:47:20|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1653432450000|2022-05-24 22:47:30|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1653432640000|2022-05-24 22:50:40|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1653432720000|2022-05-24 22:52:00|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1653432730000|2022-05-24 22:52:10|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1653432860000|2022-05-24 22:54:20|1.47|0.07|1.48|0.08|1.48|0.08|1.47|0.07|0
1653432940000|2022-05-24 22:55:40|1.49|0.09|1.49|0.09|1.49|0.09|1.48|0.08|0
1653432970000|2022-05-24 22:56:10|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1653433000000|2022-05-24 22:56:40|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1653433010000|2022-05-24 22:56:50|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1653433020000|2022-05-24 22:57:00|1.49|0.09|1.49|0.09|1.49|0.09|1.48|0.08|0
1653433210000|2022-05-24 23:00:10|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1653433220000|2022-05-24 23:00:20|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1653433500000|2022-05-24 23:05:00|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1653433520000|2022-05-24 23:05:20|1.51|0.11|1.51|0.11|1.51|0.11|1.51|0.11|0
1653433710000|2022-05-24 23:08:30|1.52|0.12|1.52|0.12|1.52|0.12|1.52|0.12|0
1653433730000|2022-05-24 23:08:50|1.51|0.11|1.51|0.11|1.51|0.11|1.51|0.11|0
1653433750000|2022-05-24 23:09:10|1.52|0.12|1.52|0.12|1.52|0.12|1.52|0.12|0
1653433790000|2022-05-24 23:09:50|1.51|0.11|1.51|0.11|1.51|0.11|1.51|0.11|0
1653433860000|2022-05-24 23:11:00|1.52|0.12|1.52|0.12|1.52|0.12|1.52|0.12|0
1653433890000|2022-05-24 23:11:30|1.53|0.13|1.53|0.13|1.53|0.13|1.53|0.13|0
1653433900000|2022-05-24 23:11:40|1.52|0.12|1.52|0.12|1.52|0.12|1.52|0.12|0
1653433920000|2022-05-24 23:12:00|1.53|0.13|1.53|0.13|1.53|0.13|1.53|0.13|0
1653434170000|2022-05-24 23:16:10|1.52|0.12|1.52|0.12|1.52|0.12|1.52|0.12|0
1653434180000|2022-05-24 23:16:20|1.53|0.13|1.53|0.13|1.53|0.13|1.53|0.13|0
1653434260000|2022-05-24 23:17:40|1.52|0.12|1.53|0.13|1.53|0.13|1.52|0.12|0
1653434280000|2022-05-24 23:18:00|1.52|0.12|1.52|0.12|1.52|0.12|1.52|0.12|0
1653434310000|2022-05-24 23:18:30|1.53|0.13|1.52|0.12|1.53|0.13|1.52|0.12|0
1653434320000|2022-05-24 23:18:40|1.53|0.13|1.52|0.12|1.53|0.13|1.52|0.12|0
1653434330000|2022-05-24 23:18:50|1.53|0.13|1.53|0.13|1.53|0.13|1.53|0.13|0
1653434350000|2022-05-24 23:19:10|1.52|0.12|1.52|0.12|1.52|0.12|1.52|0.12|0
1653434560000|2022-05-24 23:22:40|1.53|0.13|1.53|0.13|1.53|0.13|1.53|0.13|0
1653434570000|2022-05-24 23:22:50|1.52|0.12|1.52|0.12|1.52|0.12|1.52|0.12|0
1653434590000|2022-05-24 23:23:10|1.53|0.13|1.53|0.13|1.53|0.13|1.53|0.13|0
1653434600000|2022-05-24 23:23:20|1.52|0.12|1.53|0.13|1.53|0.13|1.52|0.12|0
1653434610000|2022-05-24 23:23:30|1.52|0.12|1.52|0.12|1.52|0.12|1.52|0.12|0
1653434700000|2022-05-24 23:25:00|1.53|0.13|1.52|0.12|1.53|0.13|1.52|0.12|0
1653434710000|2022-05-24 23:25:10|1.53|0.13|1.53|0.13|1.53|0.13|1.52|0.12|0
1653434860000|2022-05-24 23:27:40|1.52|0.12|1.52|0.12|1.52|0.12|1.52|0.12|0
1653434920000|2022-05-24 23:28:40|1.51|0.11|1.51|0.11|1.51|0.11|1.51|0.11|0
1653435020000|2022-05-24 23:30:20|1.52|0.12|1.52|0.12|1.52|0.12|1.52|0.12|0
1653435040000|2022-05-24 23:30:40|1.51|0.11|1.52|0.12|1.52|0.12|1.51|0.11|0
1653435060000|2022-05-24 23:31:00|1.51|0.11|1.51|0.11|1.51|0.11|1.51|0.11|0
1653435070000|2022-05-24 23:31:10|1.52|0.12|1.52|0.12|1.52|0.12|1.52|0.12|0
1653435110000|2022-05-24 23:31:50|1.53|0.13|1.52|0.12|1.53|0.13|1.52|0.12|0
1653435130000|2022-05-24 23:32:10|1.51|0.11|1.51|0.11|1.51|0.11|1.51|0.11|0
1653435140000|2022-05-24 23:32:20|1.52|0.12|1.52|0.12|1.52|0.12|1.52|0.12|0
1653435150000|2022-05-24 23:32:30|1.51|0.11|1.51|0.11|1.51|0.11|1.51|0.11|0
1653435160000|2022-05-24 23:32:40|1.52|0.12|1.51|0.11|1.52|0.12|1.51|0.11|0
1653435180000|2022-05-24 23:33:00|1.52|0.12|1.51|0.11|1.52|0.12|1.51|0.11|0
1653435220000|2022-05-24 23:33:40|1.52|0.12|1.52|0.12|1.52|0.12|1.52|0.12|0
1653435320000|2022-05-24 23:35:20|1.51|0.11|1.51|0.11|1.51|0.11|1.51|0.11|0
1653435330000|2022-05-24 23:35:30|1.52|0.12|1.52|0.12|1.52|0.12|1.52|0.12|0
1653435350000|2022-05-24 23:35:50|1.51|0.11|1.51|0.11|1.51|0.11|1.51|0.11|0
1653435410000|2022-05-24 23:36:50|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1653435420000|2022-05-24 23:37:00|1.51|0.11|1.51|0.11|1.51|0.11|1.51|0.11|0
1653435510000|2022-05-24 23:38:30|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1653435580000|2022-05-24 23:39:40|1.51|0.11|1.51|0.11|1.51|0.11|1.51|0.11|0
1653435620000|2022-05-24 23:40:20|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1653435640000|2022-05-24 23:40:40|1.51|0.11|1.5|0.1|1.51|0.11|1.5|0.1|0
1653435650000|2022-05-24 23:40:50|1.51|0.11|1.51|0.11|1.51|0.11|1.51|0.11|0
1653435660000|2022-05-24 23:41:00|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1653435670000|2022-05-24 23:41:10|1.51|0.11|1.51|0.11|1.51|0.11|1.51|0.11|0
1653435680000|2022-05-24 23:41:20|1.5|0.1|1.51|0.11|1.51|0.11|1.5|0.1|0
1653435690000|2022-05-24 23:41:30|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1653435700000|2022-05-24 23:41:40|1.51|0.11|1.5|0.1|1.51|0.11|1.5|0.1|0
1653435830000|2022-05-24 23:43:50|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1653435860000|2022-05-24 23:44:20|1.5|0.1|1.49|0.09|1.5|0.1|1.49|0.09|0
1653435920000|2022-05-24 23:45:20|1.48|0.08|1.49|0.09|1.49|0.09|1.48|0.08|0
1653435950000|2022-05-24 23:45:50|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1653436020000|2022-05-24 23:47:00|1.47|0.07|1.48|0.08|1.48|0.08|1.47|0.07|0
1653436070000|2022-05-24 23:47:50|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1653436080000|2022-05-24 23:48:00|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1653436110000|2022-05-24 23:48:30|1.47|0.07|1.47|0.07|1.48|0.08|1.47|0.07|0
1653436120000|2022-05-24 23:48:40|1.48|0.08|1.47|0.07|1.48|0.08|1.47|0.07|0
1653436240000|2022-05-24 23:50:40|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1653436250000|2022-05-24 23:50:50|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1653436330000|2022-05-24 23:52:10|1.48|0.08|1.47|0.07|1.48|0.08|1.47|0.07|0
1653436480000|2022-05-24 23:54:40|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1653436630000|2022-05-24 23:57:10|1.47|0.07|1.47|0.07|1.47|0.07|1.46|0.06|0
1653436670000|2022-05-24 23:57:50|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1653436690000|2022-05-24 23:58:10|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1653436780000|2022-05-24 23:59:40|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1653436790000|2022-05-24 23:59:50|1.47|0.07|1.48|0.08|1.48|0.08|1.47|0.07|0
1653436800000|2022-05-25 00:00:00|1.47|0.07|1.46|0.06|1.47|0.07|1.46|0.06|0
1653436810000|2022-05-25 00:00:10|1.47|0.07|1.46|0.06|1.47|0.07|1.46|0.06|0
1653436830000|2022-05-25 00:00:30|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1653436840000|2022-05-25 00:00:40|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1653436860000|2022-05-25 00:01:00|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1653436870000|2022-05-25 00:01:10|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1653436880000|2022-05-25 00:01:20|1.47|0.07|1.47|0.07|1.47|0.07|1.46|0.06|0
1653436890000|2022-05-25 00:01:30|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1653436930000|2022-05-25 00:02:10|1.45|0.05|1.46|0.06|1.46|0.06|1.45|0.05|0
1653436950000|2022-05-25 00:02:30|1.45|0.05|1.46|0.06|1.46|0.06|1.45|0.05|0
1653436960000|2022-05-25 00:02:40|1.45|0.05|1.46|0.06|1.46|0.06|1.45|0.05|0
1653437000000|2022-05-25 00:03:20|1.45|0.05|1.46|0.06|1.46|0.06|1.45|0.05|0
1653437030000|2022-05-25 00:03:50|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1653437080000|2022-05-25 00:04:40|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1653437100000|2022-05-25 00:05:00|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1653437110000|2022-05-25 00:05:10|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1653437130000|2022-05-25 00:05:30|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1653437150000|2022-05-25 00:05:50|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1653437160000|2022-05-25 00:06:00|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1653437170000|2022-05-25 00:06:10|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1653437270000|2022-05-25 00:07:50|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1653437300000|2022-05-25 00:08:20|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1653437310000|2022-05-25 00:08:30|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1653437340000|2022-05-25 00:09:00|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1653437350000|2022-05-25 00:09:10|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1653437380000|2022-05-25 00:09:40|1.42|0.02|1.43|0.03|1.43|0.03|1.42|0.02|0
1653437400000|2022-05-25 00:10:00|1.42|0.02|1.42|0.02|1.43|0.03|1.42|0.02|0
1653437410000|2022-05-25 00:10:10|1.43|0.03|1.41|0.01|1.43|0.03|1.41|0.01|0
1653437420000|2022-05-25 00:10:20|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1653437440000|2022-05-25 00:10:40|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653437450000|2022-05-25 00:10:50|1.4|0|1.41|0.01|1.41|0.01|1.4|0|0
1653437460000|2022-05-25 00:11:00|1.4|0|1.4|0|1.4|0|1.4|0|0
1653440710000|2022-05-25 01:05:10|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653440720000|2022-05-25 01:05:20|1.4|0|1.41|0.01|1.41|0.01|1.4|0|0
1653440730000|2022-05-25 01:05:30|1.4|0|1.4|0|1.41|0.01|1.4|0|0
1653441000000|2022-05-25 01:10:00|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653441020000|2022-05-25 01:10:20|1.42|0.02|1.41|0.01|1.42|0.02|1.41|0.01|0
1653441070000|2022-05-25 01:11:10|1.4|0|1.4|0|1.4|0|1.4|0|0
1653441300000|2022-05-25 01:15:00|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653441320000|2022-05-25 01:15:20|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1653441350000|2022-05-25 01:15:50|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1653441370000|2022-05-25 01:16:10|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1653441380000|2022-05-25 01:16:20|1.41|0.01|1.42|0.02|1.42|0.02|1.41|0.01|0
1653441390000|2022-05-25 01:16:30|1.41|0.01|1.42|0.02|1.42|0.02|1.41|0.01|0
1653441400000|2022-05-25 01:16:40|1.41|0.01|1.41|0.01|1.42|0.02|1.41|0.01|0
1653441470000|2022-05-25 01:17:50|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1653441550000|2022-05-25 01:19:10|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1653441570000|2022-05-25 01:19:30|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1653441580000|2022-05-25 01:19:40|1.43|0.03|1.42|0.02|1.43|0.03|1.42|0.02|0
1653441600000|2022-05-25 01:20:00|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1653441630000|2022-05-25 01:20:30|1.42|0.02|1.43|0.03|1.43|0.03|1.42|0.02|0
1653441650000|2022-05-25 01:20:50|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1653441670000|2022-05-25 01:21:10|1.41|0.01|1.42|0.02|1.42|0.02|1.41|0.01|0
1653441680000|2022-05-25 01:21:20|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653441760000|2022-05-25 01:22:40|1.4|0|1.4|0|1.4|0|1.4|0|0
1653441770000|2022-05-25 01:22:50|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653441780000|2022-05-25 01:23:00|1.4|0|1.4|0|1.4|0|1.4|0|0
1653441820000|2022-05-25 01:23:40|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653441890000|2022-05-25 01:24:50|1.4|0|1.4|0|1.4|0|1.4|0|0
1653441900000|2022-05-25 01:25:00|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653441920000|2022-05-25 01:25:20|1.4|0|1.4|0|1.4|0|1.4|0|0
1653441940000|2022-05-25 01:25:40|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653441970000|2022-05-25 01:26:10|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1653441980000|2022-05-25 01:26:20|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653441990000|2022-05-25 01:26:30|1.42|0.02|1.41|0.01|1.42|0.02|1.41|0.01|0
1653442130000|2022-05-25 01:28:50|1.42|0.02|1.41|0.01|1.42|0.02|1.41|0.01|0
1653442140000|2022-05-25 01:29:00|1.4|0|1.4|0|1.4|0|1.4|0|0
1653442240000|2022-05-25 01:30:40|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1653442250000|2022-05-25 01:30:50|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653442270000|2022-05-25 01:31:10|1.4|0|1.4|0|1.41|0.01|1.4|0|0
1653442280000|2022-05-25 01:31:20|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1653442290000|2022-05-25 01:31:30|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1653442320000|2022-05-25 01:32:00|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653442330000|2022-05-25 01:32:10|1.4|0|1.4|0|1.4|0|1.4|0|0
1653442340000|2022-05-25 01:32:20|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1653442360000|2022-05-25 01:32:40|1.41|0.01|1.41|0.01|1.41|0.01|1.4|0|0
1653442370000|2022-05-25 01:32:50|1.4|0|1.4|0|1.4|0|1.4|0|0
1653442490000|2022-05-25 01:34:50|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653442500000|2022-05-25 01:35:00|1.4|0|1.41|0.01|1.41|0.01|1.4|0|0
1653442510000|2022-05-25 01:35:10|1.4|0|1.4|0|1.4|0|1.4|0|0
1653442590000|2022-05-25 01:36:30|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653442620000|2022-05-25 01:37:00|1.4|0|1.4|0|1.4|0|1.4|0|0
1653442640000|2022-05-25 01:37:20|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653442670000|2022-05-25 01:37:50|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1653442680000|2022-05-25 01:38:00|1.41|0.01|1.41|0.01|1.42|0.02|1.41|0.01|0
1653442710000|2022-05-25 01:38:30|1.42|0.02|1.41|0.01|1.42|0.02|1.41|0.01|0
1653442720000|2022-05-25 01:38:40|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1653442760000|2022-05-25 01:39:20|1.41|0.01|1.42|0.02|1.42|0.02|1.41|0.01|0
1653442790000|2022-05-25 01:39:50|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1653442800000|2022-05-25 01:40:00|1.42|0.02|1.43|0.03|1.43|0.03|1.42|0.02|0
1653442810000|2022-05-25 01:40:10|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1653442830000|2022-05-25 01:40:30|1.41|0.01|1.41|0.01|1.42|0.02|1.41|0.01|0
1653442860000|2022-05-25 01:41:00|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1653442870000|2022-05-25 01:41:10|1.41|0.01|1.42|0.02|1.42|0.02|1.41|0.01|0
1653442940000|2022-05-25 01:42:20|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653442950000|2022-05-25 01:42:30|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1653442960000|2022-05-25 01:42:40|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653442970000|2022-05-25 01:42:50|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1653442980000|2022-05-25 01:43:00|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653443010000|2022-05-25 01:43:30|1.42|0.02|1.41|0.01|1.42|0.02|1.41|0.01|0
1653443030000|2022-05-25 01:43:50|1.42|0.02|1.41|0.01|1.42|0.02|1.41|0.01|0
1653443150000|2022-05-25 01:45:50|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1653443160000|2022-05-25 01:46:00|1.41|0.01|1.42|0.02|1.42|0.02|1.41|0.01|0
1653443170000|2022-05-25 01:46:10|1.43|0.03|1.42|0.02|1.43|0.03|1.42|0.02|0
1653443180000|2022-05-25 01:46:20|1.43|0.03|1.42|0.02|1.43|0.03|1.42|0.02|0
1653443190000|2022-05-25 01:46:30|1.43|0.03|1.42|0.02|1.43|0.03|1.42|0.02|0
1653443210000|2022-05-25 01:46:50|1.43|0.03|1.42|0.02|1.43|0.03|1.42|0.02|0
1653443260000|2022-05-25 01:47:40|1.41|0.01|1.42|0.02|1.42|0.02|1.41|0.01|0
1653443320000|2022-05-25 01:48:40|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1653443420000|2022-05-25 01:50:20|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1653443450000|2022-05-25 01:50:50|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1653443460000|2022-05-25 01:51:00|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1653443480000|2022-05-25 01:51:20|1.41|0.01|1.41|0.01|1.42|0.02|1.41|0.01|0
1653443500000|2022-05-25 01:51:40|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1653443510000|2022-05-25 01:51:50|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1653443530000|2022-05-25 01:52:10|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1653443550000|2022-05-25 01:52:30|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1653443560000|2022-05-25 01:52:40|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1653443600000|2022-05-25 01:53:20|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653443610000|2022-05-25 01:53:30|1.42|0.02|1.42|0.02|1.42|0.02|1.41|0.01|0
1653443690000|2022-05-25 01:54:50|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653443760000|2022-05-25 01:56:00|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1653443770000|2022-05-25 01:56:10|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653443790000|2022-05-25 01:56:30|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1653443870000|2022-05-25 01:57:50|1.41|0.01|1.42|0.02|1.42|0.02|1.41|0.01|0
1653443880000|2022-05-25 01:58:00|1.41|0.01|1.41|0.01|1.42|0.02|1.41|0.01|0
1653443890000|2022-05-25 01:58:10|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1653443940000|2022-05-25 01:59:00|1.43|0.03|1.42|0.02|1.43|0.03|1.42|0.02|0
1653443950000|2022-05-25 01:59:10|1.43|0.03|1.42|0.02|1.43|0.03|1.42|0.02|0
1653443960000|2022-05-25 01:59:20|1.43|0.03|1.42|0.02|1.43|0.03|1.42|0.02|0
1653443970000|2022-05-25 01:59:30|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1653443980000|2022-05-25 01:59:40|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1653444000000|2022-05-25 02:00:00|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1653444010000|2022-05-25 02:00:10|1.44|0.04|1.45|0.05|1.45|0.05|1.44|0.04|0
1653444020000|2022-05-25 02:00:20|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1653444040000|2022-05-25 02:00:40|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1653444050000|2022-05-25 02:00:50|1.46|0.06|1.46|0.06|1.46|0.06|1.45|0.05|0
1653444060000|2022-05-25 02:01:00|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1653444070000|2022-05-25 02:01:10|1.46|0.06|1.45|0.05|1.46|0.06|1.45|0.05|0
1653444080000|2022-05-25 02:01:20|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1653444120000|2022-05-25 02:02:00|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1653444190000|2022-05-25 02:03:10|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1653444200000|2022-05-25 02:03:20|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1653444210000|2022-05-25 02:03:30|1.46|0.06|1.46|0.06|1.47|0.07|1.46|0.06|0
1653444220000|2022-05-25 02:03:40|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1653444250000|2022-05-25 02:04:10|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1653444260000|2022-05-25 02:04:20|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1653444270000|2022-05-25 02:04:30|1.48|0.08|1.49|0.09|1.49|0.09|1.48|0.08|0
1653444280000|2022-05-25 02:04:40|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1653444310000|2022-05-25 02:05:10|1.49|0.09|1.48|0.08|1.49|0.09|1.48|0.08|0
1653444360000|2022-05-25 02:06:00|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1653444370000|2022-05-25 02:06:10|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1653444400000|2022-05-25 02:06:40|1.47|0.07|1.48|0.08|1.48|0.08|1.47|0.07|0
1653444420000|2022-05-25 02:07:00|1.47|0.07|1.47|0.07|1.48|0.08|1.47|0.07|0
1653444430000|2022-05-25 02:07:10|1.48|0.08|1.47|0.07|1.48|0.08|1.47|0.07|0
1653444530000|2022-05-25 02:08:50|1.46|0.06|1.47|0.07|1.47|0.07|1.46|0.06|0
1653444640000|2022-05-25 02:10:40|1.48|0.08|1.47|0.07|1.48|0.08|1.47|0.07|0
1653444650000|2022-05-25 02:10:50|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1653444670000|2022-05-25 02:11:10|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1653444710000|2022-05-25 02:11:50|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1653444730000|2022-05-25 02:12:10|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1653444740000|2022-05-25 02:12:20|1.46|0.06|1.47|0.07|1.47|0.07|1.46|0.06|0
1653444750000|2022-05-25 02:12:30|1.46|0.06|1.47|0.07|1.47|0.07|1.46|0.06|0
1653444800000|2022-05-25 02:13:20|1.46|0.06|1.47|0.07|1.47|0.07|1.46|0.06|0
1653444810000|2022-05-25 02:13:30|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1653444900000|2022-05-25 02:15:00|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1653444980000|2022-05-25 02:16:20|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1653444990000|2022-05-25 02:16:30|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1653445010000|2022-05-25 02:16:50|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1653445020000|2022-05-25 02:17:00|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1653445030000|2022-05-25 02:17:10|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1653445060000|2022-05-25 02:17:40|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1653445070000|2022-05-25 02:17:50|1.48|0.08|1.47|0.07|1.48|0.08|1.47|0.07|0
1653445080000|2022-05-25 02:18:00|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1653445100000|2022-05-25 02:18:20|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1653445140000|2022-05-25 02:19:00|1.46|0.06|1.46|0.06|1.47|0.07|1.46|0.06|0
1653445170000|2022-05-25 02:19:30|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1653445190000|2022-05-25 02:19:50|1.46|0.06|1.45|0.05|1.46|0.06|1.45|0.05|0
1653445210000|2022-05-25 02:20:10|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1653445260000|2022-05-25 02:21:00|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1653445270000|2022-05-25 02:21:10|1.46|0.06|1.47|0.07|1.47|0.07|1.46|0.06|0
1653445280000|2022-05-25 02:21:20|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1653445310000|2022-05-25 02:21:50|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1653445320000|2022-05-25 02:22:00|1.46|0.06|1.45|0.05|1.46|0.06|1.45|0.05|0
1653445340000|2022-05-25 02:22:20|1.46|0.06|1.45|0.05|1.46|0.06|1.45|0.05|0
1653445350000|2022-05-25 02:22:30|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1653445460000|2022-05-25 02:24:20|1.47|0.07|1.46|0.06|1.47|0.07|1.46|0.06|0
1653445470000|2022-05-25 02:24:30|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1653445480000|2022-05-25 02:24:40|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1653445510000|2022-05-25 02:25:10|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1653445520000|2022-05-25 02:25:20|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1653445530000|2022-05-25 02:25:30|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1653445610000|2022-05-25 02:26:50|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1653445660000|2022-05-25 02:27:40|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1653445690000|2022-05-25 02:28:10|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1653445700000|2022-05-25 02:28:20|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1653445720000|2022-05-25 02:28:40|1.46|0.06|1.45|0.05|1.46|0.06|1.45|0.05|0
1653445730000|2022-05-25 02:28:50|1.46|0.06|1.45|0.05|1.46|0.06|1.45|0.05|0
1653445740000|2022-05-25 02:29:00|1.46|0.06|1.45|0.05|1.46|0.06|1.45|0.05|0
1653445770000|2022-05-25 02:29:30|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1653445780000|2022-05-25 02:29:40|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1653445800000|2022-05-25 02:30:00|1.44|0.04|1.45|0.05|1.45|0.05|1.44|0.04|0
1653445810000|2022-05-25 02:30:10|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1653445820000|2022-05-25 02:30:20|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1653445910000|2022-05-25 02:31:50|1.44|0.04|1.45|0.05|1.45|0.05|1.44|0.04|0
1653445920000|2022-05-25 02:32:00|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1653445980000|2022-05-25 02:33:00|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1653446040000|2022-05-25 02:34:00|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1653446050000|2022-05-25 02:34:10|1.43|0.03|1.43|0.03|1.43|0.03|1.42|0.02|0
1653446080000|2022-05-25 02:34:40|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1653446090000|2022-05-25 02:34:50|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1653446100000|2022-05-25 02:35:00|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1653446180000|2022-05-25 02:36:20|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1653446190000|2022-05-25 02:36:30|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1653446200000|2022-05-25 02:36:40|1.43|0.03|1.44|0.04|1.44|0.04|1.43|0.03|0
1653446210000|2022-05-25 02:36:50|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1653446330000|2022-05-25 02:38:50|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1653446340000|2022-05-25 02:39:00|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1653446350000|2022-05-25 02:39:10|1.44|0.04|1.43|0.03|1.44|0.04|1.43|0.03|0
1653446400000|2022-05-25 02:40:00|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1653446430000|2022-05-25 02:40:30|1.43|0.03|1.43|0.03|1.43|0.03|1.42|0.02|0
1653446460000|2022-05-25 02:41:00|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1653446470000|2022-05-25 02:41:10|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1653446480000|2022-05-25 02:41:20|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1653446490000|2022-05-25 02:41:30|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1653446500000|2022-05-25 02:41:40|1.42|0.02|1.42|0.02|1.43|0.03|1.42|0.02|0
1653446510000|2022-05-25 02:41:50|1.43|0.03|1.42|0.02|1.43|0.03|1.42|0.02|0
1653446520000|2022-05-25 02:42:00|1.43|0.03|1.42|0.02|1.43|0.03|1.42|0.02|0
1653446560000|2022-05-25 02:42:40|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1653446580000|2022-05-25 02:43:00|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1653446610000|2022-05-25 02:43:30|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1653446620000|2022-05-25 02:43:40|1.42|0.02|1.43|0.03|1.43|0.03|1.42|0.02|0
1653446630000|2022-05-25 02:43:50|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1653446690000|2022-05-25 02:44:50|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653446700000|2022-05-25 02:45:00|1.4|0|1.4|0|1.4|0|1.4|0|0
1653446720000|2022-05-25 02:45:20|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653446760000|2022-05-25 02:46:00|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1653446810000|2022-05-25 02:46:50|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1653446830000|2022-05-25 02:47:10|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1653446840000|2022-05-25 02:47:20|1.43|0.03|1.42|0.02|1.43|0.03|1.42|0.02|0
1653446850000|2022-05-25 02:47:30|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1653446890000|2022-05-25 02:48:10|1.44|0.04|1.43|0.03|1.44|0.04|1.43|0.03|0
1653446900000|2022-05-25 02:48:20|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1653446940000|2022-05-25 02:49:00|1.43|0.03|1.44|0.04|1.44|0.04|1.43|0.03|0
1653447000000|2022-05-25 02:50:00|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1653447030000|2022-05-25 02:50:30|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1653447040000|2022-05-25 02:50:40|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1653447050000|2022-05-25 02:50:50|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1653447100000|2022-05-25 02:51:40|1.45|0.05|1.44|0.04|1.45|0.05|1.44|0.04|0
1653447210000|2022-05-25 02:53:30|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1653447220000|2022-05-25 02:53:40|1.44|0.04|1.43|0.03|1.44|0.04|1.43|0.03|0
1653447230000|2022-05-25 02:53:50|1.44|0.04|1.43|0.03|1.44|0.04|1.43|0.03|0
1653447260000|2022-05-25 02:54:20|1.44|0.04|1.43|0.03|1.44|0.04|1.43|0.03|0
1653447270000|2022-05-25 02:54:30|1.44|0.04|1.43|0.03|1.44|0.04|1.43|0.03|0
1653447310000|2022-05-25 02:55:10|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1653447550000|2022-05-25 02:59:10|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1653447560000|2022-05-25 02:59:20|1.44|0.04|1.43|0.03|1.44|0.04|1.43|0.03|0
1653447570000|2022-05-25 02:59:30|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1653447600000|2022-05-25 03:00:00|1.43|0.03|1.44|0.04|1.44|0.04|1.43|0.03|0
1653447610000|2022-05-25 03:00:10|1.43|0.03|1.44|0.04|1.44|0.04|1.43|0.03|0
1653447660000|2022-05-25 03:01:00|1.45|0.05|1.44|0.04|1.45|0.05|1.44|0.04|0
1653447670000|2022-05-25 03:01:10|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1653447700000|2022-05-25 03:01:40|1.46|0.06|1.45|0.05|1.46|0.06|1.45|0.05|0
1653447720000|2022-05-25 03:02:00|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1653447730000|2022-05-25 03:02:10|1.45|0.05|1.45|0.05|1.45|0.05|1.44|0.04|0
1653447740000|2022-05-25 03:02:20|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1653447750000|2022-05-25 03:02:30|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1653447770000|2022-05-25 03:02:50|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1653447790000|2022-05-25 03:03:10|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1653447900000|2022-05-25 03:05:00|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1653447910000|2022-05-25 03:05:10|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1653447920000|2022-05-25 03:05:20|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1653447930000|2022-05-25 03:05:30|1.45|0.05|1.46|0.06|1.46|0.06|1.45|0.05|0
1653447940000|2022-05-25 03:05:40|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1653448110000|2022-05-25 03:08:30|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1653448190000|2022-05-25 03:09:50|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1653448240000|2022-05-25 03:10:40|1.44|0.04|1.45|0.05|1.45|0.05|1.44|0.04|0
1653448250000|2022-05-25 03:10:50|1.44|0.04|1.45|0.05|1.45|0.05|1.44|0.04|0
1653448280000|2022-05-25 03:11:20|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1653448290000|2022-05-25 03:11:30|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1653448300000|2022-05-25 03:11:40|1.46|0.06|1.45|0.05|1.46|0.06|1.45|0.05|0
1653448310000|2022-05-25 03:11:50|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1653448340000|2022-05-25 03:12:20|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1653448370000|2022-05-25 03:12:50|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1653448380000|2022-05-25 03:13:00|1.45|0.05|1.46|0.06|1.46|0.06|1.45|0.05|0
1653448390000|2022-05-25 03:13:10|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1653448500000|2022-05-25 03:15:00|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1653448510000|2022-05-25 03:15:10|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1653448600000|2022-05-25 03:16:40|1.46|0.06|1.47|0.07|1.47|0.07|1.46|0.06|0
1653448640000|2022-05-25 03:17:20|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1653448650000|2022-05-25 03:17:30|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1653448660000|2022-05-25 03:17:40|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1653448710000|2022-05-25 03:18:30|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1653448720000|2022-05-25 03:18:40|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1653448770000|2022-05-25 03:19:30|1.45|0.05|1.46|0.06|1.46|0.06|1.45|0.05|0
1653448780000|2022-05-25 03:19:40|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1653448830000|2022-05-25 03:20:30|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1653448840000|2022-05-25 03:20:40|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1653448850000|2022-05-25 03:20:50|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1653448920000|2022-05-25 03:22:00|1.45|0.05|1.44|0.04|1.45|0.05|1.44|0.04|0
1653448930000|2022-05-25 03:22:10|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1653449070000|2022-05-25 03:24:30|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1653449120000|2022-05-25 03:25:20|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1653449130000|2022-05-25 03:25:30|1.46|0.06|1.45|0.05|1.46|0.06|1.45|0.05|0
1653449210000|2022-05-25 03:26:50|1.46|0.06|1.46|0.06|1.46|0.06|1.45|0.05|0
1653449310000|2022-05-25 03:28:30|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1653449320000|2022-05-25 03:28:40|1.46|0.06|1.47|0.07|1.47|0.07|1.46|0.06|0
1653449350000|2022-05-25 03:29:10|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1653449360000|2022-05-25 03:29:20|1.47|0.07|1.46|0.06|1.47|0.07|1.46|0.06|0
1653449380000|2022-05-25 03:29:40|1.47|0.07|1.46|0.06|1.47|0.07|1.46|0.06|0
1653449410000|2022-05-25 03:30:10|1.47|0.07|1.46|0.06|1.47|0.07|1.46|0.06|0
1653449470000|2022-05-25 03:31:10|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1653449480000|2022-05-25 03:31:20|1.46|0.06|1.47|0.07|1.47|0.07|1.46|0.06|0
1653449550000|2022-05-25 03:32:30|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1653449560000|2022-05-25 03:32:40|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1653449570000|2022-05-25 03:32:50|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1653449580000|2022-05-25 03:33:00|1.49|0.09|1.48|0.08|1.49|0.09|1.48|0.08|0
1653449630000|2022-05-25 03:33:50|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1653449680000|2022-05-25 03:34:40|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1653449700000|2022-05-25 03:35:00|1.49|0.09|1.5|0.1|1.5|0.1|1.49|0.09|0
1653449710000|2022-05-25 03:35:10|1.49|0.09|1.49|0.09|1.49|0.09|1.48|0.08|0
1653449730000|2022-05-25 03:35:30|1.48|0.08|1.49|0.09|1.49|0.09|1.48|0.08|0
1653449740000|2022-05-25 03:35:40|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1653449750000|2022-05-25 03:35:50|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1653449770000|2022-05-25 03:36:10|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1653449780000|2022-05-25 03:36:20|1.49|0.09|1.5|0.1|1.5|0.1|1.49|0.09|0
1653449800000|2022-05-25 03:36:40|1.75|0.35|1.75|0.35|1.75|0.35|1.75|0.35|0
1653449820000|2022-05-25 03:37:00|1.65|0.25|1.65|0.25|1.65|0.25|1.65|0.25|0
1653449840000|2022-05-25 03:37:20|1.64|0.24|1.64|0.24|1.64|0.24|1.64|0.24|0
1653449850000|2022-05-25 03:37:30|1.65|0.25|1.65|0.25|1.65|0.25|1.65|0.25|0
1653449890000|2022-05-25 03:38:10|1.66|0.26|1.65|0.25|1.66|0.26|1.65|0.25|0
1653449910000|2022-05-25 03:38:30|1.66|0.26|1.66|0.26|1.66|0.26|1.66|0.26|0
1653449920000|2022-05-25 03:38:40|1.65|0.25|1.65|0.25|1.65|0.25|1.65|0.25|0
1653449930000|2022-05-25 03:38:50|1.66|0.26|1.66|0.26|1.66|0.26|1.66|0.26|0
1653449940000|2022-05-25 03:39:00|1.65|0.25|1.66|0.26|1.66|0.26|1.65|0.25|0
1653449960000|2022-05-25 03:39:20|1.65|0.25|1.65|0.25|1.66|0.26|1.65|0.25|0
1653449970000|2022-05-25 03:39:30|1.66|0.26|1.65|0.25|1.66|0.26|1.65|0.25|0
1653450000000|2022-05-25 03:40:00|1.66|0.26|1.65|0.25|1.66|0.26|1.65|0.25|0
1653450100000|2022-05-25 03:41:40|1.66|0.26|1.66|0.26|1.66|0.26|1.66|0.26|0
1653450130000|2022-05-25 03:42:10|1.65|0.25|1.65|0.25|1.65|0.25|1.65|0.25|0
1653450180000|2022-05-25 03:43:00|1.66|0.26|1.66|0.26|1.66|0.26|1.66|0.26|0
1653450210000|2022-05-25 03:43:30|1.67|0.27|1.67|0.27|1.67|0.27|1.67|0.27|0
1653450230000|2022-05-25 03:43:50|1.68|0.28|1.67|0.27|1.68|0.28|1.67|0.27|0
1653450240000|2022-05-25 03:44:00|1.68|0.28|1.68|0.28|1.68|0.28|1.68|0.28|0
1653450280000|2022-05-25 03:44:40|1.67|0.27|1.68|0.28|1.68|0.28|1.67|0.27|0
1653450290000|2022-05-25 03:44:50|1.67|0.27|1.68|0.28|1.68|0.28|1.67|0.27|0
1653450340000|2022-05-25 03:45:40|1.67|0.27|1.68|0.28|1.68|0.28|1.67|0.27|0
1653450980000|2022-05-25 03:56:20|1.67|0.27|1.67|0.27|1.67|0.27|1.67|0.27|0
1653450990000|2022-05-25 03:56:30|1.68|0.28|1.68|0.28|1.68|0.28|1.68|0.28|0
1653451020000|2022-05-25 03:57:00|1.71|0.31|1.71|0.31|1.71|0.31|1.71|0.31|0
1653451050000|2022-05-25 03:57:30|1.72|0.32|1.72|0.32|1.72|0.32|1.72|0.32|0
1653451070000|2022-05-25 03:57:50|1.73|0.33|1.73|0.33|1.73|0.33|1.73|0.33|0
1653451100000|2022-05-25 03:58:20|1.72|0.32|1.72|0.32|1.72|0.32|1.72|0.32|0
1653451110000|2022-05-25 03:58:30|1.71|0.31|1.72|0.32|1.72|0.32|1.71|0.31|0
1653451120000|2022-05-25 03:58:40|1.71|0.31|1.71|0.31|1.71|0.31|1.71|0.31|0
1653451140000|2022-05-25 03:59:00|1.7|0.3|1.71|0.31|1.71|0.31|1.7|0.3|0
1653451150000|2022-05-25 03:59:10|1.72|0.32|1.72|0.32|1.72|0.32|1.72|0.32|0
1653451170000|2022-05-25 03:59:30|1.71|0.31|1.71|0.31|1.71|0.31|1.71|0.31|0
1653451220000|2022-05-25 04:00:20|1.7|0.3|1.71|0.31|1.71|0.31|1.7|0.3|0
1653451240000|2022-05-25 04:00:40|1.7|0.3|1.7|0.3|1.7|0.3|1.7|0.3|0
1653451380000|2022-05-25 04:03:00|1.69|0.29|1.69|0.29|1.69|0.29|1.69|0.29|0
1653451400000|2022-05-25 04:03:20|1.7|0.3|1.7|0.3|1.7|0.3|1.7|0.3|0
1653451420000|2022-05-25 04:03:40|1.69|0.29|1.69|0.29|1.69|0.29|1.69|0.29|0
1653451520000|2022-05-25 04:05:20|1.7|0.3|1.7|0.3|1.7|0.3|1.7|0.3|0
1653451530000|2022-05-25 04:05:30|1.69|0.29|1.69|0.29|1.69|0.29|1.69|0.29|0
1653451550000|2022-05-25 04:05:50|1.7|0.3|1.69|0.29|1.7|0.3|1.69|0.29|0
1653451600000|2022-05-25 04:06:40|1.7|0.3|1.7|0.3|1.7|0.3|1.7|0.3|0
1653451610000|2022-05-25 04:06:50|1.69|0.29|1.69|0.29|1.69|0.29|1.69|0.29|0
1653451810000|2022-05-25 04:10:10|1.68|0.28|1.68|0.28|1.68|0.28|1.68|0.28|0
1653451840000|2022-05-25 04:10:40|1.69|0.29|1.68|0.28|1.69|0.29|1.68|0.28|0
1653451890000|2022-05-25 04:11:30|1.67|0.27|1.67|0.27|1.67|0.27|1.67|0.27|0
1653451940000|2022-05-25 04:12:20|1.68|0.28|1.68|0.28|1.68|0.28|1.68|0.28|0
1653451950000|2022-05-25 04:12:30|1.67|0.27|1.67|0.27|1.67|0.27|1.67|0.27|0
1653451960000|2022-05-25 04:12:40|1.68|0.28|1.67|0.27|1.68|0.28|1.67|0.27|0
1653452000000|2022-05-25 04:13:20|1.68|0.28|1.68|0.28|1.68|0.28|1.68|0.28|0
1653452010000|2022-05-25 04:13:30|1.67|0.27|1.66|0.26|1.67|0.27|1.66|0.26|0
1653452030000|2022-05-25 04:13:50|1.65|0.25|1.66|0.26|1.66|0.26|1.65|0.25|0
1653452060000|2022-05-25 04:14:20|1.65|0.25|1.66|0.26|1.66|0.26|1.65|0.25|0
1653452070000|2022-05-25 04:14:30|1.65|0.25|1.66|0.26|1.66|0.26|1.65|0.25|0
1653452180000|2022-05-25 04:16:20|1.67|0.27|1.67|0.27|1.67|0.27|1.67|0.27|0
1653452270000|2022-05-25 04:17:50|1.66|0.26|1.66|0.26|1.66|0.26|1.66|0.26|0
1653452380000|2022-05-25 04:19:40|1.67|0.27|1.67|0.27|1.67|0.27|1.67|0.27|0
1653452490000|2022-05-25 04:21:30|1.68|0.28|1.68|0.28|1.68|0.28|1.68|0.28|0
1653452500000|2022-05-25 04:21:40|1.67|0.27|1.67|0.27|1.67|0.27|1.67|0.27|0
1653452510000|2022-05-25 04:21:50|1.68|0.28|1.67|0.27|1.68|0.28|1.67|0.27|0
1653452520000|2022-05-25 04:22:00|1.68|0.28|1.67|0.27|1.68|0.28|1.67|0.27|0
1653452530000|2022-05-25 04:22:10|1.68|0.28|1.68|0.28|1.68|0.28|1.67|0.27|0
1653452630000|2022-05-25 04:23:50|1.67|0.27|1.67|0.27|1.67|0.27|1.67|0.27|0
1653452870000|2022-05-25 04:27:50|1.66|0.26|1.66|0.26|1.66|0.26|1.66|0.26|0
1653453010000|2022-05-25 04:30:10|1.67|0.27|1.66|0.26|1.67|0.27|1.66|0.26|0
1653453070000|2022-05-25 04:31:10|1.67|0.27|1.67|0.27|1.67|0.27|1.67|0.27|0
1653453100000|2022-05-25 04:31:40|1.68|0.28|1.68|0.28|1.68|0.28|1.68|0.28|0
1653453130000|2022-05-25 04:32:10|1.67|0.27|1.67|0.27|1.67|0.27|1.67|0.27|0
1653453170000|2022-05-25 04:32:50|1.68|0.28|1.68|0.28|1.68|0.28|1.68|0.28|0
1653453210000|2022-05-25 04:33:30|1.67|0.27|1.67|0.27|1.67|0.27|1.67|0.27|0
1653453220000|2022-05-25 04:33:40|1.68|0.28|1.68|0.28|1.68|0.28|1.68|0.28|0
1653453230000|2022-05-25 04:33:50|1.67|0.27|1.67|0.27|1.67|0.27|1.67|0.27|0
1653453540000|2022-05-25 04:39:00|1.66|0.26|1.66|0.26|1.66|0.26|1.66|0.26|0
1653453560000|2022-05-25 04:39:20|1.67|0.27|1.66|0.26|1.67|0.27|1.66|0.26|0
1653453570000|2022-05-25 04:39:30|1.67|0.27|1.67|0.27|1.67|0.27|1.67|0.27|0
1653453600000|2022-05-25 04:40:00|1.66|0.26|1.66|0.26|1.66|0.26|1.66|0.26|0
1653453780000|2022-05-25 04:43:00|1.67|0.27|1.67|0.27|1.67|0.27|1.67|0.27|0
1653453800000|2022-05-25 04:43:20|1.66|0.26|1.66|0.26|1.66|0.26|1.66|0.26|0
1653453810000|2022-05-25 04:43:30|1.67|0.27|1.67|0.27|1.67|0.27|1.67|0.27|0
1653453880000|2022-05-25 04:44:40|1.66|0.26|1.67|0.27|1.67|0.27|1.66|0.26|0
1653453950000|2022-05-25 04:45:50|1.68|0.28|1.67|0.27|1.68|0.28|1.67|0.27|0
1653453960000|2022-05-25 04:46:00|1.68|0.28|1.67|0.27|1.68|0.28|1.67|0.27|0
1653454070000|2022-05-25 04:47:50|1.66|0.26|1.66|0.26|1.66|0.26|1.66|0.26|0
1653454100000|2022-05-25 04:48:20|1.65|0.25|1.64|0.24|1.65|0.25|1.64|0.24|0
1653454110000|2022-05-25 04:48:30|1.65|0.25|1.64|0.24|1.65|0.25|1.64|0.24|0
1653454130000|2022-05-25 04:48:50|1.63|0.23|1.63|0.23|1.63|0.23|1.63|0.23|0
1653454200000|2022-05-25 04:50:00|1.64|0.24|1.64|0.24|1.64|0.24|1.64|0.24|0
1653454210000|2022-05-25 04:50:10|1.63|0.23|1.64|0.24|1.64|0.24|1.63|0.23|0
1653454260000|2022-05-25 04:51:00|1.65|0.25|1.64|0.24|1.65|0.25|1.64|0.24|0
1653454330000|2022-05-25 04:52:10|1.63|0.23|1.64|0.24|1.64|0.24|1.63|0.23|0
1653454370000|2022-05-25 04:52:50|1.65|0.25|1.65|0.25|1.65|0.25|1.65|0.25|0
1653454380000|2022-05-25 04:53:00|1.66|0.26|1.65|0.25|1.66|0.26|1.65|0.25|0
1653454420000|2022-05-25 04:53:40|1.64|0.24|1.64|0.24|1.64|0.24|1.64|0.24|0
1653454480000|2022-05-25 04:54:40|1.65|0.25|1.65|0.25|1.65|0.25|1.65|0.25|0
1653454490000|2022-05-25 04:54:50|1.64|0.24|1.65|0.25|1.65|0.25|1.64|0.24|0
1653454760000|2022-05-25 04:59:20|1.64|0.24|1.64|0.24|1.64|0.24|1.64|0.24|0
1653454800000|2022-05-25 05:00:00|1.63|0.23|1.64|0.24|1.64|0.24|1.63|0.23|0
1653454820000|2022-05-25 05:00:20|1.65|0.25|1.65|0.25|1.65|0.25|1.65|0.25|0
1653454840000|2022-05-25 05:00:40|1.64|0.24|1.65|0.25|1.65|0.25|1.64|0.24|0
1653454850000|2022-05-25 05:00:50|1.64|0.24|1.64|0.24|1.64|0.24|1.64|0.24|0
1653454860000|2022-05-25 05:01:00|1.65|0.25|1.65|0.25|1.65|0.25|1.65|0.25|0
1653454870000|2022-05-25 05:01:10|1.64|0.24|1.65|0.25|1.65|0.25|1.64|0.24|0
1653454910000|2022-05-25 05:01:50|1.64|0.24|1.64|0.24|1.65|0.25|1.64|0.24|0
1653454930000|2022-05-25 05:02:10|1.65|0.25|1.65|0.25|1.65|0.25|1.65|0.25|0
1653454940000|2022-05-25 05:02:20|1.66|0.26|1.66|0.26|1.66|0.26|1.66|0.26|0
1653454970000|2022-05-25 05:02:50|1.65|0.25|1.65|0.25|1.65|0.25|1.65|0.25|0
1653454980000|2022-05-25 05:03:00|1.64|0.24|1.64|0.24|1.64|0.24|1.64|0.24|0
1653455020000|2022-05-25 05:03:40|1.65|0.25|1.65|0.25|1.65|0.25|1.65|0.25|0
1653455080000|2022-05-25 05:04:40|1.64|0.24|1.65|0.25|1.65|0.25|1.64|0.24|0
1653455090000|2022-05-25 05:04:50|1.64|0.24|1.64|0.24|1.65|0.25|1.64|0.24|0
1653455100000|2022-05-25 05:05:00|1.65|0.25|1.65|0.25|1.65|0.25|1.65|0.25|0
1653455110000|2022-05-25 05:05:10|1.64|0.24|1.64|0.24|1.64|0.24|1.64|0.24|0
1653455210000|2022-05-25 05:06:50|1.65|0.25|1.65|0.25|1.65|0.25|1.65|0.25|0
1653455220000|2022-05-25 05:07:00|1.64|0.24|1.64|0.24|1.64|0.24|1.64|0.24|0
1653455240000|2022-05-25 05:07:20|1.65|0.25|1.64|0.24|1.65|0.25|1.64|0.24|0
1653455320000|2022-05-25 05:08:40|1.65|0.25|1.65|0.25|1.65|0.25|1.65|0.25|0
1653455540000|2022-05-25 05:12:20|1.66|0.26|1.66|0.26|1.66|0.26|1.66|0.26|0
1653455580000|2022-05-25 05:13:00|1.67|0.27|1.66|0.26|1.67|0.27|1.66|0.26|0
1653455590000|2022-05-25 05:13:10|1.67|0.27|1.69|0.29|1.69|0.29|1.67|0.27|0
1653455600000|2022-05-25 05:13:20|1.68|0.28|1.68|0.28|1.69|0.29|1.68|0.28|0
1653455690000|2022-05-25 05:14:50|1.67|0.27|1.67|0.27|1.67|0.27|1.67|0.27|0
1653455700000|2022-05-25 05:15:00|1.68|0.28|1.67|0.27|1.68|0.28|1.67|0.27|0
1653455730000|2022-05-25 05:15:30|1.66|0.26|1.66|0.26|1.66|0.26|1.66|0.26|0
1653455750000|2022-05-25 05:15:50|1.67|0.27|1.66|0.26|1.67|0.27|1.66|0.26|0
1653455770000|2022-05-25 05:16:10|1.67|0.27|1.66|0.26|1.67|0.27|1.66|0.26|0
1653455780000|2022-05-25 05:16:20|1.67|0.27|1.67|0.27|1.67|0.27|1.67|0.27|0
1653455790000|2022-05-25 05:16:30|1.66|0.26|1.66|0.26|1.66|0.26|1.66|0.26|0
1653455820000|2022-05-25 05:17:00|1.67|0.27|1.67|0.27|1.67|0.27|1.66|0.26|0
1653455870000|2022-05-25 05:17:50|1.66|0.26|1.66|0.26|1.66|0.26|1.66|0.26|0
1653455890000|2022-05-25 05:18:10|1.67|0.27|1.67|0.27|1.67|0.27|1.67|0.27|0
1653455900000|2022-05-25 05:18:20|1.66|0.26|1.67|0.27|1.67|0.27|1.66|0.26|0
1653455940000|2022-05-25 05:19:00|1.68|0.28|1.68|0.28|1.68|0.28|1.68|0.28|0
1653455960000|2022-05-25 05:19:20|1.69|0.29|1.69|0.29|1.69|0.29|1.69|0.29|0
1653455970000|2022-05-25 05:19:30|1.68|0.28|1.68|0.28|1.68|0.28|1.68|0.28|0
1653456000000|2022-05-25 05:20:00|1.67|0.27|1.67|0.27|1.67|0.27|1.67|0.27|0
1653456010000|2022-05-25 05:20:10|1.68|0.28|1.67|0.27|1.68|0.28|1.67|0.27|0
1653456020000|2022-05-25 05:20:20|1.68|0.28|1.67|0.27|1.68|0.28|1.67|0.27|0
1653456040000|2022-05-25 05:20:40|1.68|0.28|1.67|0.27|1.68|0.28|1.67|0.27|0
1653456070000|2022-05-25 05:21:10|1.68|0.28|1.68|0.28|1.68|0.28|1.68|0.28|0
1653456080000|2022-05-25 05:21:20|1.67|0.27|1.67|0.27|1.67|0.27|1.67|0.27|0
1653456150000|2022-05-25 05:22:30|1.68|0.28|1.68|0.28|1.68|0.28|1.68|0.28|0
1653456170000|2022-05-25 05:22:50|1.67|0.27|1.67|0.27|1.67|0.27|1.67|0.27|0
1653456180000|2022-05-25 05:23:00|1.68|0.28|1.68|0.28|1.68|0.28|1.68|0.28|0
1653456190000|2022-05-25 05:23:10|1.67|0.27|1.67|0.27|1.67|0.27|1.67|0.27|0
1653456300000|2022-05-25 05:25:00|1.66|0.26|1.66|0.26|1.66|0.26|1.66|0.26|0
1653456350000|2022-05-25 05:25:50|1.65|0.25|1.65|0.25|1.65|0.25|1.65|0.25|0
1653456370000|2022-05-25 05:26:10|1.66|0.26|1.66|0.26|1.66|0.26|1.66|0.26|0
1653456420000|2022-05-25 05:27:00|1.65|0.25|1.65|0.25|1.65|0.25|1.65|0.25|0
1653456440000|2022-05-25 05:27:20|1.66|0.26|1.66|0.26|1.66|0.26|1.66|0.26|0
1653456450000|2022-05-25 05:27:30|1.65|0.25|1.66|0.26|1.66|0.26|1.65|0.25|0
1653456480000|2022-05-25 05:28:00|1.65|0.25|1.65|0.25|1.66|0.26|1.65|0.25|0
1653456490000|2022-05-25 05:28:10|1.66|0.26|1.65|0.25|1.66|0.26|1.65|0.25|0
1653456560000|2022-05-25 05:29:20|1.66|0.26|1.66|0.26|1.66|0.26|1.66|0.26|0
1653456570000|2022-05-25 05:29:30|1.65|0.25|1.66|0.26|1.66|0.26|1.65|0.25|0
1653456580000|2022-05-25 05:29:40|1.65|0.25|1.65|0.25|1.65|0.25|1.65|0.25|0
1653456600000|2022-05-25 05:30:00|1.64|0.24|1.64|0.24|1.64|0.24|1.64|0.24|0
1653456700000|2022-05-25 05:31:40|1.63|0.23|1.63|0.23|1.63|0.23|1.63|0.23|0
1653456710000|2022-05-25 05:31:50|1.64|0.24|1.63|0.23|1.64|0.24|1.63|0.23|0
1653456780000|2022-05-25 05:33:00|1.62|0.22|1.62|0.22|1.62|0.22|1.62|0.22|0
1653456830000|2022-05-25 05:33:50|1.61|0.21|1.61|0.21|1.62|0.22|1.61|0.21|0
1653456840000|2022-05-25 05:34:00|1.62|0.22|1.62|0.22|1.62|0.22|1.61|0.21|0
1653456880000|2022-05-25 05:34:40|1.63|0.23|1.63|0.23|1.63|0.23|1.63|0.23|0
1653456890000|2022-05-25 05:34:50|1.62|0.22|1.62|0.22|1.62|0.22|1.62|0.22|0
1653456900000|2022-05-25 05:35:00|1.61|0.21|1.61|0.21|1.62|0.22|1.61|0.21|0
1653456940000|2022-05-25 05:35:40|1.62|0.22|1.62|0.22|1.62|0.22|1.62|0.22|0
1653457000000|2022-05-25 05:36:40|1.63|0.23|1.62|0.22|1.63|0.23|1.62|0.22|0
1653457010000|2022-05-25 05:36:50|1.63|0.23|1.63|0.23|1.63|0.23|1.63|0.23|0
1653457020000|2022-05-25 05:37:00|1.62|0.22|1.62|0.22|1.62|0.22|1.62|0.22|0
1653457030000|2022-05-25 05:37:10|1.63|0.23|1.63|0.23|1.63|0.23|1.63|0.23|0
1653457070000|2022-05-25 05:37:50|1.62|0.22|1.62|0.22|1.62|0.22|1.62|0.22|0
1653457080000|2022-05-25 05:38:00|1.61|0.21|1.62|0.22|1.62|0.22|1.61|0.21|0
1653457090000|2022-05-25 05:38:10|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1653457100000|2022-05-25 05:38:20|1.62|0.22|1.61|0.21|1.62|0.22|1.61|0.21|0
1653457110000|2022-05-25 05:38:30|1.62|0.22|1.62|0.22|1.62|0.22|1.62|0.22|0
1653457130000|2022-05-25 05:38:50|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1653457160000|2022-05-25 05:39:20|1.62|0.22|1.62|0.22|1.62|0.22|1.62|0.22|0
1653457170000|2022-05-25 05:39:30|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1653457200000|2022-05-25 05:40:00|1.62|0.22|1.62|0.22|1.62|0.22|1.62|0.22|0
1653457210000|2022-05-25 05:40:10|1.61|0.21|1.62|0.22|1.62|0.22|1.61|0.21|0
1653457220000|2022-05-25 05:40:20|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1653457250000|2022-05-25 05:40:50|1.6|0.2|1.61|0.21|1.61|0.21|1.6|0.2|0
1653457260000|2022-05-25 05:41:00|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1653457290000|2022-05-25 05:41:30|1.59|0.19|1.6|0.2|1.6|0.2|1.59|0.19|0
1653457300000|2022-05-25 05:41:40|1.59|0.19|1.6|0.2|1.6|0.2|1.59|0.19|0
1653457340000|2022-05-25 05:42:20|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1653457390000|2022-05-25 05:43:10|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1653457600000|2022-05-25 05:46:40|1.61|0.21|1.6|0.2|1.61|0.21|1.6|0.2|0
1653457610000|2022-05-25 05:46:50|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1653457620000|2022-05-25 05:47:00|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1653457690000|2022-05-25 05:48:10|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1653457700000|2022-05-25 05:48:20|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1653457740000|2022-05-25 05:49:00|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1653457760000|2022-05-25 05:49:20|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1653457770000|2022-05-25 05:49:30|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1653457830000|2022-05-25 05:50:30|1.6|0.2|1.59|0.19|1.6|0.2|1.59|0.19|0
1653457840000|2022-05-25 05:50:40|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1653457860000|2022-05-25 05:51:00|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1653457900000|2022-05-25 05:51:40|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1653457910000|2022-05-25 05:51:50|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1653457930000|2022-05-25 05:52:10|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1653457940000|2022-05-25 05:52:20|1.59|0.19|1.58|0.18|1.59|0.19|1.58|0.18|0
1653457980000|2022-05-25 05:53:00|1.57|0.17|1.59|0.19|1.59|0.19|1.57|0.17|0
1653457990000|2022-05-25 05:53:10|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1653458010000|2022-05-25 05:53:30|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1653458050000|2022-05-25 05:54:10|1.6|0.2|1.59|0.19|1.6|0.2|1.59|0.19|0
1653458120000|2022-05-25 05:55:20|1.6|0.2|1.59|0.19|1.6|0.2|1.59|0.19|0
1653458230000|2022-05-25 05:57:10|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1653458260000|2022-05-25 05:57:40|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1653458300000|2022-05-25 05:58:20|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1653458310000|2022-05-25 05:58:30|1.61|0.21|1.61|0.21|1.61|0.21|1.6|0.2|0
1653458320000|2022-05-25 05:58:40|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1653458360000|2022-05-25 05:59:20|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1653458370000|2022-05-25 05:59:30|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1653458380000|2022-05-25 05:59:40|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1653458400000|2022-05-25 06:00:00|1.6|0.2|1.61|0.21|1.61|0.21|1.6|0.2|0
1653458410000|2022-05-25 06:00:10|1.62|0.22|1.62|0.22|1.62|0.22|1.62|0.22|0
1653458430000|2022-05-25 06:00:30|1.63|0.23|1.62|0.22|1.63|0.23|1.62|0.22|0
1653458440000|2022-05-25 06:00:40|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1653458460000|2022-05-25 06:01:00|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1653458470000|2022-05-25 06:01:10|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1653458490000|2022-05-25 06:01:30|1.6|0.2|1.61|0.21|1.61|0.21|1.6|0.2|0
1653458500000|2022-05-25 06:01:40|1.6|0.2|1.61|0.21|1.61|0.21|1.6|0.2|0
1653458520000|2022-05-25 06:02:00|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1653458530000|2022-05-25 06:02:10|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1653458540000|2022-05-25 06:02:20|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1653458560000|2022-05-25 06:02:40|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1653458580000|2022-05-25 06:03:00|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1653458590000|2022-05-25 06:03:10|1.57|0.17|1.58|0.18|1.58|0.18|1.57|0.17|0
1653458600000|2022-05-25 06:03:20|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1653458620000|2022-05-25 06:03:40|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1653458640000|2022-05-25 06:04:00|1.57|0.17|1.57|0.17|1.57|0.17|1.56|0.16|0
1653458670000|2022-05-25 06:04:30|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1653458740000|2022-05-25 06:05:40|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1653458780000|2022-05-25 06:06:20|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1653458800000|2022-05-25 06:06:40|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1653458820000|2022-05-25 06:07:00|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1653458830000|2022-05-25 06:07:10|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1653458850000|2022-05-25 06:07:30|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1653458870000|2022-05-25 06:07:50|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1653458910000|2022-05-25 06:08:30|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1653458920000|2022-05-25 06:08:40|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1653458940000|2022-05-25 06:09:00|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1653458950000|2022-05-25 06:09:10|1.55|0.15|1.55|0.15|1.55|0.15|1.55|0.15|0
1653459000000|2022-05-25 06:10:00|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1653459010000|2022-05-25 06:10:10|1.47|0.07|1.48|0.08|1.48|0.08|1.47|0.07|0
1653459020000|2022-05-25 06:10:20|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1653459030000|2022-05-25 06:10:30|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1653459050000|2022-05-25 06:10:50|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1653459070000|2022-05-25 06:11:10|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1653459080000|2022-05-25 06:11:20|1.47|0.07|1.46|0.06|1.47|0.07|1.46|0.06|0
1653459150000|2022-05-25 06:12:30|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1653459160000|2022-05-25 06:12:40|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1653459180000|2022-05-25 06:13:00|1.45|0.05|1.46|0.06|1.46|0.06|1.45|0.05|0
1653459190000|2022-05-25 06:13:10|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1653459310000|2022-05-25 06:15:10|1.44|0.04|1.45|0.05|1.45|0.05|1.44|0.04|0
1653459350000|2022-05-25 06:15:50|1.44|0.04|1.45|0.05|1.45|0.05|1.44|0.04|0
1653459370000|2022-05-25 06:16:10|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1653459410000|2022-05-25 06:16:50|1.43|0.03|1.44|0.04|1.44|0.04|1.43|0.03|0
1653459440000|2022-05-25 06:17:20|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1653459490000|2022-05-25 06:18:10|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1653459520000|2022-05-25 06:18:40|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653459570000|2022-05-25 06:19:30|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1653459580000|2022-05-25 06:19:40|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1653459590000|2022-05-25 06:19:50|1.42|0.02|1.42|0.02|1.43|0.03|1.42|0.02|0
1653459600000|2022-05-25 06:20:00|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1653459640000|2022-05-25 06:20:40|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1653459650000|2022-05-25 06:20:50|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1653459660000|2022-05-25 06:21:00|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1653459700000|2022-05-25 06:21:40|1.43|0.03|1.44|0.04|1.44|0.04|1.43|0.03|0
1653459730000|2022-05-25 06:22:10|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1653459740000|2022-05-25 06:22:20|1.44|0.04|1.43|0.03|1.44|0.04|1.43|0.03|0
1653459810000|2022-05-25 06:23:30|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1653459830000|2022-05-25 06:23:50|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1653459850000|2022-05-25 06:24:10|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1653459860000|2022-05-25 06:24:20|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1653459960000|2022-05-25 06:26:00|1.42|0.02|1.43|0.03|1.43|0.03|1.42|0.02|0
1653459970000|2022-05-25 06:26:10|1.42|0.02|1.42|0.02|1.43|0.03|1.42|0.02|0
1653459990000|2022-05-25 06:26:30|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1653460030000|2022-05-25 06:27:10|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1653460080000|2022-05-25 06:28:00|1.47|0.07|1.48|0.08|1.48|0.08|1.47|0.07|0
1653460100000|2022-05-25 06:28:20|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1653460110000|2022-05-25 06:28:30|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1653460120000|2022-05-25 06:28:40|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1653460130000|2022-05-25 06:28:50|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1653460160000|2022-05-25 06:29:20|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1653460170000|2022-05-25 06:29:30|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1653460180000|2022-05-25 06:29:40|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1653460190000|2022-05-25 06:29:50|1.48|0.08|1.49|0.09|1.49|0.09|1.48|0.08|0
1653460210000|2022-05-25 06:30:10|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1653460220000|2022-05-25 06:30:20|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1653460250000|2022-05-25 06:30:50|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1653460260000|2022-05-25 06:31:00|1.49|0.09|1.49|0.09|1.49|0.09|1.48|0.08|0
1653460290000|2022-05-25 06:31:30|1.48|0.08|1.49|0.09|1.49|0.09|1.48|0.08|0
1653460300000|2022-05-25 06:31:40|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1653460310000|2022-05-25 06:31:50|1.49|0.09|1.49|0.09|1.49|0.09|1.48|0.08|0
1653460340000|2022-05-25 06:32:20|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1653460370000|2022-05-25 06:32:50|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1653460430000|2022-05-25 06:33:50|1.48|0.08|1.47|0.07|1.48|0.08|1.47|0.07|0
1653460440000|2022-05-25 06:34:00|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1653460450000|2022-05-25 06:34:10|1.49|0.09|1.48|0.08|1.49|0.09|1.48|0.08|0
1653460460000|2022-05-25 06:34:20|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1653460490000|2022-05-25 06:34:50|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1653460500000|2022-05-25 06:35:00|1.51|0.11|1.51|0.11|1.51|0.11|1.51|0.11|0
1653460560000|2022-05-25 06:36:00|1.52|0.12|1.51|0.11|1.52|0.12|1.51|0.11|0
1653460580000|2022-05-25 06:36:20|1.52|0.12|1.52|0.12|1.52|0.12|1.52|0.12|0
1653460590000|2022-05-25 06:36:30|1.53|0.13|1.53|0.13|1.53|0.13|1.53|0.13|0
1653460610000|2022-05-25 06:36:50|1.52|0.12|1.52|0.12|1.52|0.12|1.52|0.12|0
1653460620000|2022-05-25 06:37:00|1.53|0.13|1.52|0.12|1.53|0.13|1.52|0.12|0
1653460630000|2022-05-25 06:37:10|1.53|0.13|1.52|0.12|1.53|0.13|1.52|0.12|0
1653460650000|2022-05-25 06:37:30|1.53|0.13|1.52|0.12|1.53|0.13|1.52|0.12|0
1653460660000|2022-05-25 06:37:40|1.53|0.13|1.52|0.12|1.53|0.13|1.52|0.12|0
1653460670000|2022-05-25 06:37:50|1.53|0.13|1.53|0.13|1.53|0.13|1.53|0.13|0
1653460680000|2022-05-25 06:38:00|1.52|0.12|1.53|0.13|1.53|0.13|1.52|0.12|0
1653460690000|2022-05-25 06:38:10|1.54|0.14|1.55|0.15|1.55|0.15|1.54|0.14|0
1653460700000|2022-05-25 06:38:20|1.54|0.14|1.55|0.15|1.55|0.15|1.54|0.14|0
1653460720000|2022-05-25 06:38:40|1.54|0.14|1.55|0.15|1.55|0.15|1.54|0.14|0
1653460730000|2022-05-25 06:38:50|1.54|0.14|1.54|0.14|1.54|0.14|1.54|0.14|0
1653460740000|2022-05-25 06:39:00|1.55|0.15|1.54|0.14|1.55|0.15|1.54|0.14|0
1653460780000|2022-05-25 06:39:40|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1653460790000|2022-05-25 06:39:50|1.55|0.15|1.55|0.15|1.55|0.15|1.55|0.15|0
1653460800000|2022-05-25 06:40:00|1.56|0.16|1.55|0.15|1.56|0.16|1.55|0.15|0
1653460810000|2022-05-25 06:40:10|1.56|0.16|1.55|0.15|1.56|0.16|1.55|0.15|0
1653460840000|2022-05-25 06:40:40|1.56|0.16|1.55|0.15|1.56|0.16|1.55|0.15|0
1653460850000|2022-05-25 06:40:50|1.56|0.16|1.56|0.16|1.56|0.16|1.55|0.15|0
1653460880000|2022-05-25 06:41:20|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1653460900000|2022-05-25 06:41:40|1.56|0.16|1.57|0.17|1.57|0.17|1.56|0.16|0
1653460910000|2022-05-25 06:41:50|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1653460950000|2022-05-25 06:42:30|1.55|0.15|1.55|0.15|1.55|0.15|1.55|0.15|0
1653460970000|2022-05-25 06:42:50|1.57|0.17|1.58|0.18|1.58|0.18|1.57|0.17|0
1653460990000|2022-05-25 06:43:10|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1653461000000|2022-05-25 06:43:20|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1653461020000|2022-05-25 06:43:40|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1653461050000|2022-05-25 06:44:10|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1653461060000|2022-05-25 06:44:20|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1653461070000|2022-05-25 06:44:30|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1653461080000|2022-05-25 06:44:40|1.6|0.2|1.59|0.19|1.6|0.2|1.59|0.19|0
1653461090000|2022-05-25 06:44:50|1.6|0.2|1.59|0.19|1.6|0.2|1.59|0.19|0
1653461130000|2022-05-25 06:45:30|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1653461150000|2022-05-25 06:45:50|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1653461160000|2022-05-25 06:46:00|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1653461170000|2022-05-25 06:46:10|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1653461210000|2022-05-25 06:46:50|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1653461220000|2022-05-25 06:47:00|1.57|0.17|1.56|0.16|1.57|0.17|1.56|0.16|0
1653461250000|2022-05-25 06:47:30|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1653461260000|2022-05-25 06:47:40|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1653461270000|2022-05-25 06:47:50|1.58|0.18|1.57|0.17|1.58|0.18|1.57|0.17|0
1653461280000|2022-05-25 06:48:00|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1653461310000|2022-05-25 06:48:30|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1653461320000|2022-05-25 06:48:40|1.58|0.18|1.59|0.19|1.59|0.19|1.58|0.18|0
1653461330000|2022-05-25 06:48:50|1.58|0.18|1.59|0.19|1.59|0.19|1.58|0.18|0
1653461340000|2022-05-25 06:49:00|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1653461350000|2022-05-25 06:49:10|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1653461360000|2022-05-25 06:49:20|1.62|0.22|1.62|0.22|1.62|0.22|1.62|0.22|0
1653461370000|2022-05-25 06:49:30|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1653461380000|2022-05-25 06:49:40|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1653461390000|2022-05-25 06:49:50|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1653461430000|2022-05-25 06:50:30|1.6|0.2|1.61|0.21|1.61|0.21|1.6|0.2|0
1653461440000|2022-05-25 06:50:40|1.62|0.22|1.62|0.22|1.62|0.22|1.62|0.22|0
1653461450000|2022-05-25 06:50:50|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1653461470000|2022-05-25 06:51:10|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1653461530000|2022-05-25 06:52:10|1.61|0.21|1.63|0.23|1.63|0.23|1.61|0.21|0
1653461540000|2022-05-25 06:52:20|1.62|0.22|1.62|0.22|1.63|0.23|1.62|0.22|0
1653461550000|2022-05-25 06:52:30|1.63|0.23|1.63|0.23|1.63|0.23|1.63|0.23|0
1653461560000|2022-05-25 06:52:40|1.62|0.22|1.61|0.21|1.62|0.22|1.61|0.21|0
1653461630000|2022-05-25 06:53:50|1.65|0.25|1.63|0.23|1.65|0.25|1.63|0.23|0
1653461640000|2022-05-25 06:54:00|1.64|0.24|1.63|0.23|1.64|0.24|1.63|0.23|0
1653461670000|2022-05-25 06:54:30|1.64|0.24|1.63|0.23|1.64|0.24|1.63|0.23|0
1653461680000|2022-05-25 06:54:40|1.64|0.24|1.63|0.23|1.64|0.24|1.63|0.23|0
1653461700000|2022-05-25 06:55:00|1.62|0.22|1.62|0.22|1.62|0.22|1.62|0.22|0
1653461720000|2022-05-25 06:55:20|1.63|0.23|1.64|0.24|1.64|0.24|1.62|0.22|0
1653461760000|2022-05-25 06:56:00|1.63|0.23|1.63|0.23|1.63|0.23|1.63|0.23|0
1653461770000|2022-05-25 06:56:10|1.62|0.22|1.62|0.22|1.62|0.22|1.62|0.22|0
1653461790000|2022-05-25 06:56:30|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1653461810000|2022-05-25 06:56:50|1.63|0.23|1.63|0.23|1.63|0.23|1.63|0.23|0
1653461820000|2022-05-25 06:57:00|1.64|0.24|1.63|0.23|1.64|0.24|1.63|0.23|0
1653461830000|2022-05-25 06:57:10|1.64|0.24|1.63|0.23|1.64|0.24|1.63|0.23|0
1653461850000|2022-05-25 06:57:30|1.62|0.22|1.62|0.22|1.62|0.22|1.62|0.22|0
1653461880000|2022-05-25 06:58:00|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1653461900000|2022-05-25 06:58:20|1.62|0.22|1.62|0.22|1.62|0.22|1.62|0.22|0
1653461910000|2022-05-25 06:58:30|1.63|0.23|1.64|0.24|1.65|0.25|1.63|0.23|0
1653461940000|2022-05-25 06:59:00|1.65|0.25|1.63|0.23|1.65|0.25|1.63|0.23|0
1653461960000|2022-05-25 06:59:20|1.62|0.22|1.62|0.22|1.62|0.22|1.62|0.22|0
1653461970000|2022-05-25 06:59:30|1.61|0.21|1.62|0.22|1.62|0.22|1.61|0.21|0
1653461980000|2022-05-25 06:59:40|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1653461990000|2022-05-25 06:59:50|1.63|0.23|1.65|0.25|1.65|0.25|1.63|0.23|0
1653462000000|2022-05-25 07:00:00|1.64|0.24|1.63|0.23|1.64|0.24|1.63|0.23|0
1653462010000|2022-05-25 07:00:10|1.62|0.22|1.62|0.22|1.63|0.23|1.62|0.22|0
1653462020000|2022-05-25 07:00:20|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1653462030000|2022-05-25 07:00:30|1.6|0.2|1.62|0.22|1.62|0.22|1.6|0.2|0
1653462040000|2022-05-25 07:00:40|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1653462050000|2022-05-25 07:00:50|1.62|0.22|1.62|0.22|1.62|0.22|1.62|0.22|0
1653462060000|2022-05-25 07:01:00|1.61|0.21|1.6|0.2|1.61|0.21|1.6|0.2|0
1653462070000|2022-05-25 07:01:10|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1653462080000|2022-05-25 07:01:20|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1653462090000|2022-05-25 07:01:30|1.61|0.21|1.6|0.2|1.61|0.21|1.6|0.2|0
1653462100000|2022-05-25 07:01:40|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1653462110000|2022-05-25 07:01:50|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1653462130000|2022-05-25 07:02:10|1.57|0.17|1.58|0.18|1.58|0.18|1.57|0.17|0
1653462140000|2022-05-25 07:02:20|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1653462150000|2022-05-25 07:02:30|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1653462160000|2022-05-25 07:02:40|1.59|0.19|1.59|0.19|1.59|0.19|1.58|0.18|0
1653462170000|2022-05-25 07:02:50|1.58|0.18|1.59|0.19|1.59|0.19|1.58|0.18|0
1653462180000|2022-05-25 07:03:00|1.58|0.18|1.58|0.18|1.58|0.18|1.57|0.17|0
1653462200000|2022-05-25 07:03:20|1.59|0.19|1.58|0.18|1.59|0.19|1.58|0.18|0
1653462210000|2022-05-25 07:03:30|1.59|0.19|1.57|0.17|1.59|0.19|1.57|0.17|0
1653462220000|2022-05-25 07:03:40|1.58|0.18|1.57|0.17|1.58|0.18|1.57|0.17|0
1653462240000|2022-05-25 07:04:00|1.56|0.16|1.57|0.17|1.57|0.17|1.56|0.16|0
1653462250000|2022-05-25 07:04:10|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1653462270000|2022-05-25 07:04:30|1.55|0.15|1.55|0.15|1.55|0.15|1.55|0.15|0
1653462280000|2022-05-25 07:04:40|1.56|0.16|1.55|0.15|1.56|0.16|1.55|0.15|0
1653462290000|2022-05-25 07:04:50|1.56|0.16|1.56|0.16|1.56|0.16|1.55|0.15|0
1653462310000|2022-05-25 07:05:10|1.55|0.15|1.55|0.15|1.55|0.15|1.55|0.15|0
1653462350000|2022-05-25 07:05:50|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1653462360000|2022-05-25 07:06:00|1.55|0.15|1.56|0.16|1.56|0.16|1.55|0.15|0
1653462370000|2022-05-25 07:06:10|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1653462380000|2022-05-25 07:06:20|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1653462390000|2022-05-25 07:06:30|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1653462400000|2022-05-25 07:06:40|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1653462410000|2022-05-25 07:06:50|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1653462420000|2022-05-25 07:07:00|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1653462430000|2022-05-25 07:07:10|1.57|0.17|1.59|0.19|1.59|0.19|1.57|0.17|0
1653462440000|2022-05-25 07:07:20|1.58|0.18|1.58|0.18|1.59|0.19|1.58|0.18|0
1653462450000|2022-05-25 07:07:30|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1653462460000|2022-05-25 07:07:40|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1653462470000|2022-05-25 07:07:50|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1653462480000|2022-05-25 07:08:00|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1653462490000|2022-05-25 07:08:10|1.6|0.2|1.58|0.18|1.6|0.2|1.58|0.18|0
1653462500000|2022-05-25 07:08:20|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1653462510000|2022-05-25 07:08:30|1.58|0.18|1.59|0.19|1.59|0.19|1.58|0.18|0
1653462530000|2022-05-25 07:08:50|1.6|0.2|1.59|0.19|1.6|0.2|1.59|0.19|0
1653462540000|2022-05-25 07:09:00|1.6|0.2|1.61|0.21|1.61|0.21|1.6|0.2|0
1653462550000|2022-05-25 07:09:10|1.62|0.22|1.61|0.21|1.62|0.22|1.61|0.21|0
1653462590000|2022-05-25 07:09:50|1.6|0.2|1.6|0.2|1.61|0.21|1.6|0.2|0
1653462600000|2022-05-25 07:10:00|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1653462620000|2022-05-25 07:10:20|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1653462630000|2022-05-25 07:10:30|1.61|0.21|1.61|0.21|1.61|0.21|1.6|0.2|0
1653462640000|2022-05-25 07:10:40|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1653462660000|2022-05-25 07:11:00|1.59|0.19|1.6|0.2|1.6|0.2|1.59|0.19|0
1653462670000|2022-05-25 07:11:10|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1653462680000|2022-05-25 07:11:20|1.57|0.17|1.57|0.17|1.58|0.18|1.57|0.17|0
1653462690000|2022-05-25 07:11:30|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1653462700000|2022-05-25 07:11:40|1.59|0.19|1.6|0.2|1.6|0.2|1.59|0.19|0
1653462710000|2022-05-25 07:11:50|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1653462720000|2022-05-25 07:12:00|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1653462730000|2022-05-25 07:12:10|1.61|0.21|1.6|0.2|1.61|0.21|1.6|0.2|0
1653462740000|2022-05-25 07:12:20|1.59|0.19|1.6|0.2|1.6|0.2|1.59|0.19|0
1653462750000|2022-05-25 07:12:30|1.59|0.19|1.6|0.2|1.6|0.2|1.59|0.19|0
1653462760000|2022-05-25 07:12:40|1.59|0.19|1.6|0.2|1.6|0.2|1.59|0.19|0
1653462770000|2022-05-25 07:12:50|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1653462780000|2022-05-25 07:13:00|1.6|0.2|1.59|0.19|1.6|0.2|1.59|0.19|0
1653462800000|2022-05-25 07:13:20|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1653462810000|2022-05-25 07:13:30|1.59|0.19|1.6|0.2|1.6|0.2|1.59|0.19|0
1653462840000|2022-05-25 07:14:00|1.59|0.19|1.6|0.2|1.6|0.2|1.59|0.19|0
1653462850000|2022-05-25 07:14:10|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1653462860000|2022-05-25 07:14:20|1.6|0.2|1.6|0.2|1.61|0.21|1.6|0.2|0
1653462870000|2022-05-25 07:14:30|1.61|0.21|1.62|0.22|1.62|0.22|1.61|0.21|0
1653462880000|2022-05-25 07:14:40|1.61|0.21|1.61|0.21|1.62|0.22|1.61|0.21|0
1653462890000|2022-05-25 07:14:50|1.6|0.2|1.61|0.21|1.61|0.21|1.6|0.2|0
1653462900000|2022-05-25 07:15:00|1.6|0.2|1.61|0.21|1.61|0.21|1.6|0.2|0
1653462920000|2022-05-25 07:15:20|1.6|0.2|1.61|0.21|1.61|0.21|1.6|0.2|0
1653462930000|2022-05-25 07:15:30|1.6|0.2|1.61|0.21|1.61|0.21|1.6|0.2|0
1653462940000|2022-05-25 07:15:40|1.62|0.22|1.61|0.21|1.62|0.22|1.61|0.21|0
1653462950000|2022-05-25 07:15:50|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1653462970000|2022-05-25 07:16:10|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1653462980000|2022-05-25 07:16:20|1.6|0.2|1.59|0.19|1.6|0.2|1.59|0.19|0
1653462990000|2022-05-25 07:16:30|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1653463010000|2022-05-25 07:16:50|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1653463020000|2022-05-25 07:17:00|1.58|0.18|1.58|0.18|1.58|0.18|1.57|0.17|0
1653463050000|2022-05-25 07:17:30|1.57|0.17|1.58|0.18|1.58|0.18|1.57|0.17|0
1653463060000|2022-05-25 07:17:40|1.59|0.19|1.6|0.2|1.6|0.2|1.59|0.19|0
1653463070000|2022-05-25 07:17:50|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1653463080000|2022-05-25 07:18:00|1.62|0.22|1.63|0.23|1.63|0.23|1.62|0.22|0
1653463090000|2022-05-25 07:18:10|1.64|0.24|1.64|0.24|1.64|0.24|1.63|0.23|0
1653463100000|2022-05-25 07:18:20|1.63|0.23|1.64|0.24|1.64|0.24|1.63|0.23|0
1653463110000|2022-05-25 07:18:30|1.63|0.23|1.62|0.22|1.63|0.23|1.62|0.22|0
1653463120000|2022-05-25 07:18:40|1.63|0.23|1.62|0.22|1.63|0.23|1.62|0.22|0
1653463130000|2022-05-25 07:18:50|1.61|0.21|1.61|0.21|1.62|0.22|1.61|0.21|0
1653463140000|2022-05-25 07:19:00|1.62|0.22|1.61|0.21|1.62|0.22|1.61|0.21|0
1653463160000|2022-05-25 07:19:20|1.6|0.2|1.61|0.21|1.61|0.21|1.6|0.2|0
1653463170000|2022-05-25 07:19:30|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1653463180000|2022-05-25 07:19:40|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1653463190000|2022-05-25 07:19:50|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1653463200000|2022-05-25 07:20:00|1.59|0.19|1.58|0.18|1.59|0.19|1.58|0.18|0
1653463210000|2022-05-25 07:20:10|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1653463220000|2022-05-25 07:20:20|1.55|0.15|1.55|0.15|1.55|0.15|1.55|0.15|0
1653463240000|2022-05-25 07:20:40|1.54|0.14|1.54|0.14|1.54|0.14|1.54|0.14|0
1653463250000|2022-05-25 07:20:50|1.55|0.15|1.55|0.15|1.55|0.15|1.55|0.15|0
1653463260000|2022-05-25 07:21:00|1.54|0.14|1.55|0.15|1.55|0.15|1.54|0.14|0
1653463270000|2022-05-25 07:21:10|1.54|0.14|1.54|0.14|1.54|0.14|1.53|0.13|0
1653463280000|2022-05-25 07:21:20|1.53|0.13|1.53|0.13|1.53|0.13|1.53|0.13|0
1653463290000|2022-05-25 07:21:30|1.52|0.12|1.52|0.12|1.52|0.12|1.52|0.12|0
1653463340000|2022-05-25 07:22:20|1.53|0.13|1.52|0.12|1.53|0.13|1.52|0.12|0
1653463350000|2022-05-25 07:22:30|1.53|0.13|1.54|0.14|1.54|0.14|1.53|0.13|0
1653463360000|2022-05-25 07:22:40|1.55|0.15|1.55|0.15|1.55|0.15|1.55|0.15|0
1653463370000|2022-05-25 07:22:50|1.54|0.14|1.54|0.14|1.54|0.14|1.54|0.14|0
1653463390000|2022-05-25 07:23:10|1.55|0.15|1.54|0.14|1.55|0.15|1.54|0.14|0
1653463420000|2022-05-25 07:23:40|1.55|0.15|1.55|0.15|1.55|0.15|1.55|0.15|0
1653463450000|2022-05-25 07:24:10|1.54|0.14|1.54|0.14|1.54|0.14|1.54|0.14|0
1653463470000|2022-05-25 07:24:30|1.55|0.15|1.55|0.15|1.56|0.16|1.55|0.15|0
1653463480000|2022-05-25 07:24:40|1.56|0.16|1.56|0.16|1.56|0.16|1.55|0.15|0
1653463490000|2022-05-25 07:24:50|1.55|0.15|1.56|0.16|1.56|0.16|1.55|0.15|0
1653463500000|2022-05-25 07:25:00|1.55|0.15|1.55|0.15|1.55|0.15|1.55|0.15|0
1653463520000|2022-05-25 07:25:20|1.54|0.14|1.55|0.15|1.55|0.15|1.54|0.14|0
1653463550000|2022-05-25 07:25:50|1.56|0.16|1.57|0.17|1.57|0.17|1.56|0.16|0
1653463560000|2022-05-25 07:26:00|1.56|0.16|1.55|0.15|1.56|0.16|1.55|0.15|0
1653463570000|2022-05-25 07:26:10|1.54|0.14|1.55|0.15|1.55|0.15|1.54|0.14|0
1653463580000|2022-05-25 07:26:20|1.54|0.14|1.55|0.15|1.55|0.15|1.54|0.14|0
1653463590000|2022-05-25 07:26:30|1.54|0.14|1.55|0.15|1.55|0.15|1.54|0.14|0
1653463610000|2022-05-25 07:26:50|1.54|0.14|1.54|0.14|1.54|0.14|1.54|0.14|0
1653463650000|2022-05-25 07:27:30|1.55|0.15|1.55|0.15|1.55|0.15|1.55|0.15|0
1653463660000|2022-05-25 07:27:40|1.54|0.14|1.54|0.14|1.54|0.14|1.54|0.14|0
1653463670000|2022-05-25 07:27:50|1.55|0.15|1.54|0.14|1.55|0.15|1.54|0.14|0
1653463680000|2022-05-25 07:28:00|1.55|0.15|1.54|0.14|1.55|0.15|1.54|0.14|0
1653463690000|2022-05-25 07:28:10|1.55|0.15|1.55|0.15|1.55|0.15|1.55|0.15|0
1653463700000|2022-05-25 07:28:20|1.54|0.14|1.55|0.15|1.55|0.15|1.54|0.14|0
1653463710000|2022-05-25 07:28:30|1.54|0.14|1.54|0.14|1.54|0.14|1.54|0.14|0
1653463720000|2022-05-25 07:28:40|1.53|0.13|1.53|0.13|1.53|0.13|1.53|0.13|0
1653463730000|2022-05-25 07:28:50|1.54|0.14|1.53|0.13|1.54|0.14|1.53|0.13|0
1653463740000|2022-05-25 07:29:00|1.54|0.14|1.54|0.14|1.54|0.14|1.53|0.13|0
1653463760000|2022-05-25 07:29:20|1.53|0.13|1.53|0.13|1.53|0.13|1.53|0.13|0
1653463770000|2022-05-25 07:29:30|1.52|0.12|1.52|0.12|1.52|0.12|1.52|0.12|0
1653463780000|2022-05-25 07:29:40|1.53|0.13|1.52|0.12|1.53|0.13|1.52|0.12|0
1653463800000|2022-05-25 07:30:00|1.51|0.11|1.51|0.11|1.51|0.11|1.51|0.11|0
1653463810000|2022-05-25 07:30:10|1.52|0.12|1.51|0.11|1.52|0.12|1.51|0.11|0
1653463830000|2022-05-25 07:30:30|1.52|0.12|1.52|0.12|1.52|0.12|1.52|0.12|0
1653463840000|2022-05-25 07:30:40|1.51|0.11|1.51|0.11|1.51|0.11|1.51|0.11|0
1653463850000|2022-05-25 07:30:50|1.5|0.1|1.51|0.11|1.51|0.11|1.5|0.1|0
1653463860000|2022-05-25 07:31:00|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1653463870000|2022-05-25 07:31:10|1.51|0.11|1.5|0.1|1.51|0.11|1.5|0.1|0
1653463880000|2022-05-25 07:31:20|1.51|0.11|1.51|0.11|1.51|0.11|1.51|0.11|0
1653463910000|2022-05-25 07:31:50|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1653463920000|2022-05-25 07:32:00|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1653463940000|2022-05-25 07:32:20|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1653463950000|2022-05-25 07:32:30|1.49|0.09|1.48|0.08|1.49|0.09|1.48|0.08|0
1653463960000|2022-05-25 07:32:40|1.49|0.09|1.49|0.09|1.49|0.09|1.48|0.08|0
1653463980000|2022-05-25 07:33:00|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1653464000000|2022-05-25 07:33:20|1.49|0.09|1.5|0.1|1.5|0.1|1.49|0.09|0
1653464010000|2022-05-25 07:33:30|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1653464040000|2022-05-25 07:34:00|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1653464050000|2022-05-25 07:34:10|1.49|0.09|1.5|0.1|1.5|0.1|1.49|0.09|0
1653464080000|2022-05-25 07:34:40|1.51|0.11|1.5|0.1|1.51|0.11|1.5|0.1|0
1653464090000|2022-05-25 07:34:50|1.49|0.09|1.5|0.1|1.5|0.1|1.49|0.09|0
1653464110000|2022-05-25 07:35:10|1.51|0.11|1.5|0.1|1.51|0.11|1.5|0.1|0
1653464120000|2022-05-25 07:35:20|1.51|0.11|1.51|0.11|1.51|0.11|1.51|0.11|0
1653464160000|2022-05-25 07:36:00|1.5|0.1|1.51|0.11|1.51|0.11|1.5|0.1|0
1653464170000|2022-05-25 07:36:10|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1653464190000|2022-05-25 07:36:30|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1653464200000|2022-05-25 07:36:40|1.48|0.08|1.49|0.09|1.49|0.09|1.48|0.08|0
1653464210000|2022-05-25 07:36:50|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1653464220000|2022-05-25 07:37:00|1.49|0.09|1.48|0.08|1.49|0.09|1.48|0.08|0
1653464230000|2022-05-25 07:37:10|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1653464240000|2022-05-25 07:37:20|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1653464250000|2022-05-25 07:37:30|1.45|0.05|1.46|0.06|1.46|0.06|1.45|0.05|0
1653464260000|2022-05-25 07:37:40|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1653464270000|2022-05-25 07:37:50|1.46|0.06|1.46|0.06|1.46|0.06|1.45|0.05|0
1653464290000|2022-05-25 07:38:10|1.47|0.07|1.46|0.06|1.47|0.07|1.46|0.06|0
1653464300000|2022-05-25 07:38:20|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1653464310000|2022-05-25 07:38:30|1.46|0.06|1.47|0.07|1.47|0.07|1.46|0.06|0
1653464320000|2022-05-25 07:38:40|1.46|0.06|1.46|0.06|1.47|0.07|1.46|0.06|0
1653464330000|2022-05-25 07:38:50|1.47|0.07|1.46|0.06|1.47|0.07|1.46|0.06|0
1653464350000|2022-05-25 07:39:10|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1653464370000|2022-05-25 07:39:30|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1653464380000|2022-05-25 07:39:40|1.45|0.05|1.46|0.06|1.46|0.06|1.45|0.05|0
1653464390000|2022-05-25 07:39:50|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1653464400000|2022-05-25 07:40:00|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1653464430000|2022-05-25 07:40:30|1.47|0.07|1.46|0.06|1.47|0.07|1.46|0.06|0
1653464440000|2022-05-25 07:40:40|1.45|0.05|1.46|0.06|1.46|0.06|1.45|0.05|0
1653464450000|2022-05-25 07:40:50|1.45|0.05|1.46|0.06|1.46|0.06|1.45|0.05|0
1653464460000|2022-05-25 07:41:00|1.45|0.05|1.46|0.06|1.46|0.06|1.45|0.05|0
1653464470000|2022-05-25 07:41:10|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1653464480000|2022-05-25 07:41:20|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1653464490000|2022-05-25 07:41:30|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1653464500000|2022-05-25 07:41:40|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1653464510000|2022-05-25 07:41:50|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1653464520000|2022-05-25 07:42:00|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1653464550000|2022-05-25 07:42:30|1.49|0.09|1.49|0.09|1.49|0.09|1.48|0.08|0
1653464570000|2022-05-25 07:42:50|1.48|0.08|1.46|0.06|1.49|0.09|1.46|0.06|0
1653464590000|2022-05-25 07:43:10|1.45|0.05|1.46|0.06|1.46|0.06|1.45|0.05|0
1653464600000|2022-05-25 07:43:20|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1653464640000|2022-05-25 07:44:00|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1653464660000|2022-05-25 07:44:20|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1653464710000|2022-05-25 07:45:10|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1653464720000|2022-05-25 07:45:20|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1653464730000|2022-05-25 07:45:30|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1653464740000|2022-05-25 07:45:40|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1653464750000|2022-05-25 07:45:50|1.46|0.06|1.45|0.05|1.46|0.06|1.45|0.05|0
1653464780000|2022-05-25 07:46:20|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1653464790000|2022-05-25 07:46:30|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1653464830000|2022-05-25 07:47:10|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1653464850000|2022-05-25 07:47:30|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1653464860000|2022-05-25 07:47:40|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1653464880000|2022-05-25 07:48:00|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1653464900000|2022-05-25 07:48:20|1.48|0.08|1.47|0.07|1.48|0.08|1.47|0.07|0
1653464920000|2022-05-25 07:48:40|1.48|0.08|1.47|0.07|1.48|0.08|1.47|0.07|0
1653464950000|2022-05-25 07:49:10|1.46|0.06|1.46|0.06|1.47|0.07|1.46|0.06|0
1653464970000|2022-05-25 07:49:30|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1653464980000|2022-05-25 07:49:40|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1653465020000|2022-05-25 07:50:20|1.47|0.07|1.48|0.08|1.48|0.08|1.47|0.07|0
1653465030000|2022-05-25 07:50:30|1.47|0.07|1.48|0.08|1.48|0.08|1.47|0.07|0
1653465080000|2022-05-25 07:51:20|1.49|0.09|1.49|0.09|1.49|0.09|1.48|0.08|0
1653465140000|2022-05-25 07:52:20|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1653465150000|2022-05-25 07:52:30|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1653465160000|2022-05-25 07:52:40|1.48|0.08|1.49|0.09|1.49|0.09|1.48|0.08|0
1653465180000|2022-05-25 07:53:00|1.48|0.08|1.49|0.09|1.49|0.09|1.48|0.08|0
1653465200000|2022-05-25 07:53:20|1.5|0.1|1.49|0.09|1.5|0.1|1.49|0.09|0
1653465210000|2022-05-25 07:53:30|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1653465220000|2022-05-25 07:53:40|1.49|0.09|1.5|0.1|1.5|0.1|1.49|0.09|0
1653465230000|2022-05-25 07:53:50|1.49|0.09|1.49|0.09|1.5|0.1|1.49|0.09|0
1653465250000|2022-05-25 07:54:10|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1653465260000|2022-05-25 07:54:20|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1653465290000|2022-05-25 07:54:50|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1653465300000|2022-05-25 07:55:00|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1653465310000|2022-05-25 07:55:10|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1653465320000|2022-05-25 07:55:20|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1653465330000|2022-05-25 07:55:30|1.46|0.06|1.47|0.07|1.47|0.07|1.46|0.06|0
1653465350000|2022-05-25 07:55:50|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1653465360000|2022-05-25 07:56:00|1.47|0.07|1.48|0.08|1.48|0.08|1.47|0.07|0
1653465370000|2022-05-25 07:56:10|1.47|0.07|1.48|0.08|1.48|0.08|1.47|0.07|0
1653465380000|2022-05-25 07:56:20|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1653465390000|2022-05-25 07:56:30|1.48|0.08|1.47|0.07|1.48|0.08|1.47|0.07|0
1653465400000|2022-05-25 07:56:40|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1653465420000|2022-05-25 07:57:00|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1653465430000|2022-05-25 07:57:10|1.48|0.08|1.47|0.07|1.48|0.08|1.47|0.07|0
1653465470000|2022-05-25 07:57:50|1.46|0.06|1.47|0.07|1.47|0.07|1.46|0.06|0
1653465490000|2022-05-25 07:58:10|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1653465520000|2022-05-25 07:58:40|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1653465540000|2022-05-25 07:59:00|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1653465550000|2022-05-25 07:59:10|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1653465560000|2022-05-25 07:59:20|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1653465570000|2022-05-25 07:59:30|1.45|0.05|1.44|0.04|1.45|0.05|1.44|0.04|0
1653465580000|2022-05-25 07:59:40|1.45|0.05|1.44|0.04|1.45|0.05|1.44|0.04|0
1653465590000|2022-05-25 07:59:50|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1653465600000|2022-05-25 08:00:00|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1653465620000|2022-05-25 08:00:20|1.47|0.07|1.46|0.06|1.47|0.07|1.46|0.06|0
1653465630000|2022-05-25 08:00:30|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1653465650000|2022-05-25 08:00:50|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1653465660000|2022-05-25 08:01:00|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1653465670000|2022-05-25 08:01:10|1.46|0.06|1.45|0.05|1.46|0.06|1.45|0.05|0
1653465690000|2022-05-25 08:01:30|1.44|0.04|1.44|0.04|1.45|0.05|1.44|0.04|0
1653465700000|2022-05-25 08:01:40|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1653465710000|2022-05-25 08:01:50|1.42|0.02|1.42|0.02|1.43|0.03|1.42|0.02|0
1653465720000|2022-05-25 08:02:00|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653465730000|2022-05-25 08:02:10|1.4|0|1.4|0|1.4|0|1.4|0|0
1653465860000|2022-05-25 08:04:20|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653465900000|2022-05-25 08:05:00|1.42|0.02|1.41|0.01|1.42|0.02|1.41|0.01|0
1653465920000|2022-05-25 08:05:20|1.4|0|1.41|0.01|1.41|0.01|1.4|0|0
1653465930000|2022-05-25 08:05:30|1.4|0|1.4|0|1.41|0.01|1.4|0|0
1653467920000|2022-05-25 08:38:40|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1653467930000|2022-05-25 08:38:50|1.41|0.01|1.41|0.01|1.41|0.01|1.4|0|0
1653467950000|2022-05-25 08:39:10|1.4|0|1.4|0|1.4|0|1.4|0|0
1653468090000|2022-05-25 08:41:30|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653468130000|2022-05-25 08:42:10|1.4|0|1.4|0|1.4|0|1.4|0|0
1653468140000|2022-05-25 08:42:20|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653468170000|2022-05-25 08:42:50|1.4|0|1.4|0|1.4|0|1.4|0|0
1653468240000|2022-05-25 08:44:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1653468730000|2022-05-25 08:52:10|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653468790000|2022-05-25 08:53:10|1.42|0.02|1.41|0.01|1.42|0.02|1.41|0.01|0
1653468810000|2022-05-25 08:53:30|1.4|0|1.41|0.01|1.41|0.01|1.4|0|0
1653468830000|2022-05-25 08:53:50|1.4|0|1.41|0.01|1.41|0.01|1.4|0|0
1653468950000|2022-05-25 08:55:50|1.4|0|1.4|0|1.4|0|1.4|0|0
1653473060000|2022-05-25 10:04:20|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653473070000|2022-05-25 10:04:30|1.4|0|1.4|0|1.4|0|1.4|0|0
1653473100000|2022-05-25 10:05:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1653473120000|2022-05-25 10:05:20|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653473130000|2022-05-25 10:05:30|1.4|0|1.4|0|1.4|0|1.4|0|0
1653473140000|2022-05-25 10:05:40|1.41|0.01|1.41|0.01|1.41|0.01|1.4|0|0
1653473150000|2022-05-25 10:05:50|1.4|0|1.4|0|1.41|0.01|1.4|0|0
1653473160000|2022-05-25 10:06:00|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653473170000|2022-05-25 10:06:10|1.4|0|1.41|0.01|1.41|0.01|1.4|0|0
1653473180000|2022-05-25 10:06:20|1.4|0|1.4|0|1.4|0|1.4|0|0
1653473190000|2022-05-25 10:06:30|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653473200000|2022-05-25 10:06:40|1.4|0|1.4|0|1.4|0|1.4|0|0
1653473240000|2022-05-25 10:07:20|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1653473440000|2022-05-25 10:10:40|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653473470000|2022-05-25 10:11:10|1.42|0.02|1.42|0.02|1.42|0.02|1.41|0.01|0
1653473480000|2022-05-25 10:11:20|1.41|0.01|1.41|0.01|1.42|0.02|1.41|0.01|0
1653473510000|2022-05-25 10:11:50|1.4|0|1.4|0|1.4|0|1.4|0|0
1653487040000|2022-05-25 13:57:20|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1653487050000|2022-05-25 13:57:30|1.47|0.07|1.4|0|1.47|0.07|1.4|0|0
1653487440000|2022-05-25 14:04:00|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653487450000|2022-05-25 14:04:10|1.4|0|1.4|0|1.41|0.01|1.4|0|0
1653488070000|2022-05-25 14:14:30|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1653488080000|2022-05-25 14:14:40|1.41|0.01|1.42|0.02|1.42|0.02|1.41|0.01|0
1653488090000|2022-05-25 14:14:50|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653488100000|2022-05-25 14:15:00|1.4|0|1.42|0.02|1.42|0.02|1.4|0|0
1653488110000|2022-05-25 14:15:10|1.41|0.01|1.44|0.04|1.44|0.04|1.41|0.01|0
1653488120000|2022-05-25 14:15:20|1.43|0.03|1.42|0.02|1.43|0.03|1.42|0.02|0
1653488130000|2022-05-25 14:15:30|1.43|0.03|1.42|0.02|1.43|0.03|1.42|0.02|0
1653488140000|2022-05-25 14:15:40|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1653488150000|2022-05-25 14:15:50|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653488160000|2022-05-25 14:16:00|1.42|0.02|1.42|0.02|1.43|0.03|1.42|0.02|0
1653488170000|2022-05-25 14:16:10|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653488180000|2022-05-25 14:16:20|1.42|0.02|1.4|0|1.42|0.02|1.4|0|0
1653488920000|2022-05-25 14:28:40|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653488930000|2022-05-25 14:28:50|1.4|0|1.41|0.01|1.41|0.01|1.4|0|0
1653488940000|2022-05-25 14:29:00|1.42|0.02|1.41|0.01|1.42|0.02|1.41|0.01|0
1653488950000|2022-05-25 14:29:10|1.4|0|1.4|0|1.4|0|1.4|0|0
1653488970000|2022-05-25 14:29:30|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1653488980000|2022-05-25 14:29:40|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653489000000|2022-05-25 14:30:00|1.42|0.02|1.43|0.03|1.43|0.03|1.42|0.02|0
1653489010000|2022-05-25 14:30:10|1.42|0.02|1.41|0.01|1.42|0.02|1.41|0.01|0
1653489030000|2022-05-25 14:30:30|1.42|0.02|1.41|0.01|1.42|0.02|1.41|0.01|0
1653489040000|2022-05-25 14:30:40|1.4|0|1.4|0|1.4|0|1.4|0|0
1653489070000|2022-05-25 14:31:10|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1653489090000|2022-05-25 14:31:30|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653489110000|2022-05-25 14:31:50|1.4|0|1.4|0|1.41|0.01|1.4|0|0
1653489120000|2022-05-25 14:32:00|1.41|0.01|1.42|0.02|1.42|0.02|1.41|0.01|0
1653489130000|2022-05-25 14:32:10|1.41|0.01|1.42|0.02|1.42|0.02|1.41|0.01|0
1653489140000|2022-05-25 14:32:20|1.4|0|1.41|0.01|1.41|0.01|1.4|0|0
1653489150000|2022-05-25 14:32:30|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1653489160000|2022-05-25 14:32:40|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653489170000|2022-05-25 14:32:50|1.42|0.02|1.41|0.01|1.42|0.02|1.41|0.01|0
1653489180000|2022-05-25 14:33:00|1.42|0.02|1.41|0.01|1.42|0.02|1.41|0.01|0
1653489190000|2022-05-25 14:33:10|1.4|0|1.41|0.01|1.41|0.01|1.4|0|0
1653489200000|2022-05-25 14:33:20|1.4|0|1.42|0.02|1.42|0.02|1.4|0|0
1653489220000|2022-05-25 14:33:40|1.43|0.03|1.42|0.02|1.43|0.03|1.42|0.02|0
1653489230000|2022-05-25 14:33:50|1.43|0.03|1.44|0.04|1.44|0.04|1.43|0.03|0
1653489240000|2022-05-25 14:34:00|1.45|0.05|1.46|0.06|1.47|0.07|1.45|0.05|0
1653489250000|2022-05-25 14:34:10|1.45|0.05|1.46|0.06|1.46|0.06|1.45|0.05|0
1653489260000|2022-05-25 14:34:20|1.45|0.05|1.45|0.05|1.45|0.05|1.44|0.04|0
1653489270000|2022-05-25 14:34:30|1.46|0.06|1.46|0.06|1.47|0.07|1.46|0.06|0
1653489280000|2022-05-25 14:34:40|1.47|0.07|1.49|0.09|1.49|0.09|1.47|0.07|0
1653489290000|2022-05-25 14:34:50|1.5|0.1|1.49|0.09|1.5|0.1|1.49|0.09|0
1653489300000|2022-05-25 14:35:00|1.5|0.1|1.5|0.1|1.51|0.11|1.5|0.1|0
1653489310000|2022-05-25 14:35:10|1.49|0.09|1.49|0.09|1.5|0.1|1.49|0.09|0
1653489320000|2022-05-25 14:35:20|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1653489330000|2022-05-25 14:35:30|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1653489340000|2022-05-25 14:35:40|1.48|0.08|1.49|0.09|1.49|0.09|1.48|0.08|0
1653489360000|2022-05-25 14:36:00|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1653489370000|2022-05-25 14:36:10|1.47|0.07|1.48|0.08|1.48|0.08|1.47|0.07|0
1653489380000|2022-05-25 14:36:20|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1653489390000|2022-05-25 14:36:30|1.48|0.08|1.47|0.07|1.48|0.08|1.47|0.07|0
1653489410000|2022-05-25 14:36:50|1.48|0.08|1.48|0.08|1.48|0.08|1.47|0.07|0
1653489420000|2022-05-25 14:37:00|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1653489430000|2022-05-25 14:37:10|1.5|0.1|1.49|0.09|1.5|0.1|1.49|0.09|0
1653489440000|2022-05-25 14:37:20|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1653489450000|2022-05-25 14:37:30|1.49|0.09|1.5|0.1|1.5|0.1|1.49|0.09|0
1653489470000|2022-05-25 14:37:50|1.49|0.09|1.5|0.1|1.5|0.1|1.49|0.09|0
1653489480000|2022-05-25 14:38:00|1.51|0.11|1.5|0.1|1.51|0.11|1.5|0.1|0
1653489490000|2022-05-25 14:38:10|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1653489500000|2022-05-25 14:38:20|1.5|0.1|1.51|0.11|1.51|0.11|1.5|0.1|0
1653489510000|2022-05-25 14:38:30|1.52|0.12|1.52|0.12|1.52|0.12|1.52|0.12|0
1653489520000|2022-05-25 14:38:40|1.53|0.13|1.53|0.13|1.53|0.13|1.53|0.13|0
1653489530000|2022-05-25 14:38:50|1.52|0.12|1.53|0.13|1.53|0.13|1.52|0.12|0
1653489540000|2022-05-25 14:39:00|1.52|0.12|1.52|0.12|1.53|0.13|1.52|0.12|0
1653489550000|2022-05-25 14:39:10|1.53|0.13|1.53|0.13|1.53|0.13|1.53|0.13|0
1653489560000|2022-05-25 14:39:20|1.52|0.12|1.52|0.12|1.52|0.12|1.52|0.12|0
1653489570000|2022-05-25 14:39:30|1.51|0.11|1.52|0.12|1.52|0.12|1.51|0.11|0
1653489580000|2022-05-25 14:39:40|1.51|0.11|1.52|0.12|1.52|0.12|1.51|0.11|0
1653489590000|2022-05-25 14:39:50|1.51|0.11|1.51|0.11|1.52|0.12|1.51|0.11|0
1653489600000|2022-05-25 14:40:00|1.52|0.12|1.52|0.12|1.53|0.13|1.52|0.12|0
1653489610000|2022-05-25 14:40:10|1.51|0.11|1.51|0.11|1.51|0.11|1.51|0.11|0
1653489620000|2022-05-25 14:40:20|1.52|0.12|1.52|0.12|1.52|0.12|1.52|0.12|0
1653489630000|2022-05-25 14:40:30|1.51|0.11|1.5|0.1|1.51|0.11|1.5|0.1|0
1653489640000|2022-05-25 14:40:40|1.49|0.09|1.49|0.09|1.5|0.1|1.49|0.09|0
1653489650000|2022-05-25 14:40:50|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1653489660000|2022-05-25 14:41:00|1.47|0.07|1.47|0.07|1.48|0.08|1.47|0.07|0
1653489680000|2022-05-25 14:41:20|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1653489690000|2022-05-25 14:41:30|1.47|0.07|1.47|0.07|1.47|0.07|1.46|0.06|0
1653489700000|2022-05-25 14:41:40|1.46|0.06|1.45|0.05|1.46|0.06|1.45|0.05|0
1653489710000|2022-05-25 14:41:50|1.44|0.04|1.43|0.03|1.45|0.05|1.43|0.03|0
1653489720000|2022-05-25 14:42:00|1.44|0.04|1.43|0.03|1.44|0.04|1.43|0.03|0
1653489730000|2022-05-25 14:42:10|1.44|0.04|1.43|0.03|1.44|0.04|1.43|0.03|0
1653489740000|2022-05-25 14:42:20|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1653489750000|2022-05-25 14:42:30|1.43|0.03|1.42|0.02|1.43|0.03|1.42|0.02|0
1653489760000|2022-05-25 14:42:40|1.43|0.03|1.44|0.04|1.44|0.04|1.43|0.03|0
1653489770000|2022-05-25 14:42:50|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1653489780000|2022-05-25 14:43:00|1.42|0.02|1.42|0.02|1.43|0.03|1.42|0.02|0
1653489790000|2022-05-25 14:43:10|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653489800000|2022-05-25 14:43:20|1.42|0.02|1.41|0.01|1.42|0.02|1.41|0.01|0
1653489810000|2022-05-25 14:43:30|1.42|0.02|1.41|0.01|1.42|0.02|1.41|0.01|0
1653489820000|2022-05-25 14:43:40|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1653489830000|2022-05-25 14:43:50|1.43|0.03|1.43|0.03|1.43|0.03|1.42|0.02|0
1653489840000|2022-05-25 14:44:00|1.44|0.04|1.43|0.03|1.44|0.04|1.43|0.03|0
1653489850000|2022-05-25 14:44:10|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1653489870000|2022-05-25 14:44:30|1.43|0.03|1.44|0.04|1.44|0.04|1.43|0.03|0
1653489880000|2022-05-25 14:44:40|1.43|0.03|1.45|0.05|1.45|0.05|1.43|0.03|0
1653489900000|2022-05-25 14:45:00|1.46|0.06|1.45|0.05|1.46|0.06|1.45|0.05|0
1653489910000|2022-05-25 14:45:10|1.46|0.06|1.44|0.04|1.46|0.06|1.44|0.04|0
1653489930000|2022-05-25 14:45:30|1.45|0.05|1.44|0.04|1.45|0.05|1.44|0.04|0
1653489940000|2022-05-25 14:45:40|1.45|0.05|1.44|0.04|1.45|0.05|1.44|0.04|0
1653489950000|2022-05-25 14:45:50|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1653489960000|2022-05-25 14:46:00|1.44|0.04|1.43|0.03|1.44|0.04|1.43|0.03|0
1653489970000|2022-05-25 14:46:10|1.44|0.04|1.43|0.03|1.44|0.04|1.43|0.03|0
1653489980000|2022-05-25 14:46:20|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1653489990000|2022-05-25 14:46:30|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653490000000|2022-05-25 14:46:40|1.4|0|1.41|0.01|1.41|0.01|1.4|0|0
1653490020000|2022-05-25 14:47:00|1.4|0|1.41|0.01|1.41|0.01|1.4|0|0
1653490030000|2022-05-25 14:47:10|1.42|0.02|1.41|0.01|1.42|0.02|1.41|0.01|0
1653490040000|2022-05-25 14:47:20|1.4|0|1.4|0|1.4|0|1.4|0|0
1653490220000|2022-05-25 14:50:20|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1653490230000|2022-05-25 14:50:30|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653490240000|2022-05-25 14:50:40|1.42|0.02|1.4|0|1.42|0.02|1.4|0|0
1653490250000|2022-05-25 14:50:50|1.41|0.01|1.41|0.01|1.41|0.01|1.4|0|0
1653490260000|2022-05-25 14:51:00|1.4|0|1.4|0|1.4|0|1.4|0|0
1653490270000|2022-05-25 14:51:10|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653490280000|2022-05-25 14:51:20|1.42|0.02|1.41|0.01|1.42|0.02|1.41|0.01|0
1653490300000|2022-05-25 14:51:40|1.4|0|1.4|0|1.4|0|1.4|0|0
1653490310000|2022-05-25 14:51:50|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1653490330000|2022-05-25 14:52:10|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653490340000|2022-05-25 14:52:20|1.4|0|1.41|0.01|1.41|0.01|1.4|0|0
1653490350000|2022-05-25 14:52:30|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1653490360000|2022-05-25 14:52:40|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653490370000|2022-05-25 14:52:50|1.42|0.02|1.4|0|1.42|0.02|1.4|0|0
1653490380000|2022-05-25 14:53:00|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653490410000|2022-05-25 14:53:30|1.4|0|1.4|0|1.4|0|1.4|0|0
1653490430000|2022-05-25 14:53:50|1.41|0.01|1.41|0.01|1.42|0.02|1.41|0.01|0
1653490440000|2022-05-25 14:54:00|1.4|0|1.4|0|1.41|0.01|1.4|0|0
1653490450000|2022-05-25 14:54:10|1.41|0.01|1.41|0.01|1.42|0.02|1.41|0.01|0
1653490460000|2022-05-25 14:54:20|1.42|0.02|1.41|0.01|1.42|0.02|1.41|0.01|0
1653490470000|2022-05-25 14:54:30|1.4|0|1.4|0|1.4|0|1.4|0|0
1653490520000|2022-05-25 14:55:20|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653490530000|2022-05-25 14:55:30|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1653490540000|2022-05-25 14:55:40|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653490550000|2022-05-25 14:55:50|1.4|0|1.4|0|1.4|0|1.4|0|0
1653490600000|2022-05-25 14:56:40|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1653490660000|2022-05-25 14:57:40|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1653490670000|2022-05-25 14:57:50|1.41|0.01|1.42|0.02|1.42|0.02|1.41|0.01|0
1653490680000|2022-05-25 14:58:00|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653490690000|2022-05-25 14:58:10|1.42|0.02|1.43|0.03|1.43|0.03|1.42|0.02|0
1653490710000|2022-05-25 14:58:30|1.42|0.02|1.43|0.03|1.43|0.03|1.42|0.02|0
1653490720000|2022-05-25 14:58:40|1.44|0.04|1.45|0.05|1.45|0.05|1.44|0.04|0
1653490730000|2022-05-25 14:58:50|1.44|0.04|1.43|0.03|1.44|0.04|1.43|0.03|0
1653490750000|2022-05-25 14:59:10|1.42|0.02|1.41|0.01|1.42|0.02|1.41|0.01|0
1653490760000|2022-05-25 14:59:20|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1653490770000|2022-05-25 14:59:30|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1653490790000|2022-05-25 14:59:50|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1653490800000|2022-05-25 15:00:00|1.43|0.03|1.43|0.03|1.43|0.03|1.42|0.02|0
1653490810000|2022-05-25 15:00:10|1.41|0.01|1.42|0.02|1.42|0.02|1.41|0.01|0
1653490820000|2022-05-25 15:00:20|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1653490860000|2022-05-25 15:01:00|1.41|0.01|1.42|0.02|1.42|0.02|1.41|0.01|0
1653490870000|2022-05-25 15:01:10|1.41|0.01|1.41|0.01|1.42|0.02|1.41|0.01|0
1653490880000|2022-05-25 15:01:20|1.4|0|1.42|0.02|1.42|0.02|1.4|0|0
1653490900000|2022-05-25 15:01:40|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1653490910000|2022-05-25 15:01:50|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1653490960000|2022-05-25 15:02:40|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1653490970000|2022-05-25 15:02:50|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653490980000|2022-05-25 15:03:00|1.4|0|1.4|0|1.4|0|1.4|0|0
1653490990000|2022-05-25 15:03:10|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653491000000|2022-05-25 15:03:20|1.4|0|1.42|0.02|1.42|0.02|1.4|0|0
1653491010000|2022-05-25 15:03:30|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1653491270000|2022-05-25 15:07:50|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653491280000|2022-05-25 15:08:00|1.4|0|1.41|0.01|1.41|0.01|1.4|0|0
1653491300000|2022-05-25 15:08:20|1.4|0|1.41|0.01|1.41|0.01|1.4|0|0
1653491310000|2022-05-25 15:08:30|1.4|0|1.4|0|1.4|0|1.4|0|0
1653491540000|2022-05-25 15:12:20|1.41|0.01|1.4|0|1.42|0.02|1.4|0|0
1653491550000|2022-05-25 15:12:30|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653491560000|2022-05-25 15:12:40|1.4|0|1.42|0.02|1.42|0.02|1.4|0|0
1653491570000|2022-05-25 15:12:50|1.41|0.01|1.42|0.02|1.42|0.02|1.41|0.01|0
1653491580000|2022-05-25 15:13:00|1.41|0.01|1.42|0.02|1.42|0.02|1.41|0.01|0
1653491590000|2022-05-25 15:13:10|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653491600000|2022-05-25 15:13:20|1.42|0.02|1.41|0.01|1.42|0.02|1.41|0.01|0
1653491610000|2022-05-25 15:13:30|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1653491620000|2022-05-25 15:13:40|1.41|0.01|1.41|0.01|1.41|0.01|1.4|0|0
1653491640000|2022-05-25 15:14:00|1.42|0.02|1.42|0.02|1.42|0.02|1.41|0.01|0
1653491650000|2022-05-25 15:14:10|1.41|0.01|1.42|0.02|1.42|0.02|1.41|0.01|0
1653491660000|2022-05-25 15:14:20|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1653491700000|2022-05-25 15:15:00|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653491720000|2022-05-25 15:15:20|1.4|0|1.42|0.02|1.42|0.02|1.4|0|0
1653491740000|2022-05-25 15:15:40|1.43|0.03|1.42|0.02|1.43|0.03|1.42|0.02|0
1653491750000|2022-05-25 15:15:50|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1653491760000|2022-05-25 15:16:00|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1653491770000|2022-05-25 15:16:10|1.41|0.01|1.41|0.01|1.42|0.02|1.41|0.01|0
1653491780000|2022-05-25 15:16:20|1.4|0|1.4|0|1.4|0|1.4|0|0
1653491820000|2022-05-25 15:17:00|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653491830000|2022-05-25 15:17:10|1.4|0|1.4|0|1.4|0|1.4|0|0
1653491900000|2022-05-25 15:18:20|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653491910000|2022-05-25 15:18:30|1.4|0|1.4|0|1.4|0|1.4|0|0
1653491960000|2022-05-25 15:19:20|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1653491970000|2022-05-25 15:19:30|1.45|0.05|1.44|0.04|1.45|0.05|1.44|0.04|0
1653491980000|2022-05-25 15:19:40|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653492000000|2022-05-25 15:20:00|1.4|0|1.4|0|1.4|0|1.4|0|0
1653492010000|2022-05-25 15:20:10|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653492020000|2022-05-25 15:20:20|1.4|0|1.4|0|1.4|0|1.4|0|0
1653492030000|2022-05-25 15:20:30|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653492040000|2022-05-25 15:20:40|1.4|0|1.4|0|1.4|0|1.4|0|0
1653492130000|2022-05-25 15:22:10|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653492140000|2022-05-25 15:22:20|1.4|0|1.4|0|1.4|0|1.4|0|0
1653492160000|2022-05-25 15:22:40|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653492170000|2022-05-25 15:22:50|1.4|0|1.41|0.01|1.41|0.01|1.4|0|0
1653492190000|2022-05-25 15:23:10|1.42|0.02|1.42|0.02|1.42|0.02|1.41|0.01|0
1653492200000|2022-05-25 15:23:20|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653492220000|2022-05-25 15:23:40|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1653492240000|2022-05-25 15:24:00|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653492250000|2022-05-25 15:24:10|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1653492270000|2022-05-25 15:24:30|1.43|0.03|1.42|0.02|1.43|0.03|1.42|0.02|0
1653492290000|2022-05-25 15:24:50|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653492300000|2022-05-25 15:25:00|1.42|0.02|1.41|0.01|1.42|0.02|1.41|0.01|0
1653492310000|2022-05-25 15:25:10|1.42|0.02|1.41|0.01|1.42|0.02|1.41|0.01|0
1653492320000|2022-05-25 15:25:20|1.4|0|1.4|0|1.4|0|1.4|0|0
1653492510000|2022-05-25 15:28:30|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653492520000|2022-05-25 15:28:40|1.4|0|1.4|0|1.41|0.01|1.4|0|0
1653493440000|2022-05-25 15:44:00|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653493450000|2022-05-25 15:44:10|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1653493460000|2022-05-25 15:44:20|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653493470000|2022-05-25 15:44:30|1.4|0|1.4|0|1.4|0|1.4|0|0
1653493490000|2022-05-25 15:44:50|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1653493510000|2022-05-25 15:45:10|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653493520000|2022-05-25 15:45:20|1.4|0|1.4|0|1.4|0|1.4|0|0
1653493540000|2022-05-25 15:45:40|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653493560000|2022-05-25 15:46:00|1.42|0.02|1.41|0.01|1.42|0.02|1.41|0.01|0
1653493570000|2022-05-25 15:46:10|1.42|0.02|1.43|0.03|1.43|0.03|1.42|0.02|0
1653493580000|2022-05-25 15:46:20|1.42|0.02|1.41|0.01|1.42|0.02|1.41|0.01|0
1653493600000|2022-05-25 15:46:40|1.4|0|1.4|0|1.4|0|1.4|0|0
1653493630000|2022-05-25 15:47:10|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653493640000|2022-05-25 15:47:20|1.4|0|1.41|0.01|1.41|0.01|1.4|0|0
1653493660000|2022-05-25 15:47:40|1.42|0.02|1.41|0.01|1.42|0.02|1.41|0.01|0
1653493670000|2022-05-25 15:47:50|1.42|0.02|1.41|0.01|1.42|0.02|1.41|0.01|0
1653493680000|2022-05-25 15:48:00|1.42|0.02|1.42|0.02|1.43|0.03|1.42|0.02|0
1653493690000|2022-05-25 15:48:10|1.41|0.01|1.43|0.03|1.43|0.03|1.41|0.01|0
1653493710000|2022-05-25 15:48:30|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1653493720000|2022-05-25 15:48:40|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1653493730000|2022-05-25 15:48:50|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1653493740000|2022-05-25 15:49:00|1.43|0.03|1.43|0.03|1.44|0.04|1.43|0.03|0
1653493760000|2022-05-25 15:49:20|1.42|0.02|1.43|0.03|1.43|0.03|1.42|0.02|0
1653493770000|2022-05-25 15:49:30|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1653493780000|2022-05-25 15:49:40|1.43|0.03|1.43|0.03|1.43|0.03|1.42|0.02|0
1653493790000|2022-05-25 15:49:50|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1653493800000|2022-05-25 15:50:00|1.43|0.03|1.43|0.03|1.43|0.03|1.42|0.02|0
1653493810000|2022-05-25 15:50:10|1.42|0.02|1.43|0.03|1.43|0.03|1.42|0.02|0
1653493830000|2022-05-25 15:50:30|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1653493840000|2022-05-25 15:50:40|1.43|0.03|1.44|0.04|1.44|0.04|1.43|0.03|0
1653493850000|2022-05-25 15:50:50|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1653493860000|2022-05-25 15:51:00|1.42|0.02|1.41|0.01|1.42|0.02|1.41|0.01|0
1653493880000|2022-05-25 15:51:20|1.4|0|1.4|0|1.4|0|1.4|0|0
1653493890000|2022-05-25 15:51:30|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1653493920000|2022-05-25 15:52:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1653493930000|2022-05-25 15:52:10|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653493950000|2022-05-25 15:52:30|1.4|0|1.41|0.01|1.41|0.01|1.4|0|0
1653493980000|2022-05-25 15:53:00|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1653493990000|2022-05-25 15:53:10|1.41|0.01|1.42|0.02|1.42|0.02|1.41|0.01|0
1653494000000|2022-05-25 15:53:20|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1653494010000|2022-05-25 15:53:30|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653494040000|2022-05-25 15:54:00|1.4|0|1.4|0|1.4|0|1.4|0|0
1653494070000|2022-05-25 15:54:30|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1653494080000|2022-05-25 15:54:40|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1653494090000|2022-05-25 15:54:50|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1653494100000|2022-05-25 15:55:00|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653494110000|2022-05-25 15:55:10|1.4|0|1.4|0|1.4|0|1.4|0|0
1653494120000|2022-05-25 15:55:20|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1653494140000|2022-05-25 15:55:40|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653494150000|2022-05-25 15:55:50|1.4|0|1.4|0|1.4|0|1.4|0|0
1653494160000|2022-05-25 15:56:00|1.41|0.01|1.41|0.01|1.41|0.01|1.4|0|0
1653494170000|2022-05-25 15:56:10|1.42|0.02|1.41|0.01|1.42|0.02|1.41|0.01|0
1653494180000|2022-05-25 15:56:20|1.4|0|1.41|0.01|1.41|0.01|1.4|0|0
1653494200000|2022-05-25 15:56:40|1.42|0.02|1.41|0.01|1.42|0.02|1.41|0.01|0
1653494210000|2022-05-25 15:56:50|1.42|0.02|1.42|0.02|1.42|0.02|1.41|0.01|0
1653494220000|2022-05-25 15:57:00|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653494230000|2022-05-25 15:57:10|1.4|0|1.41|0.01|1.41|0.01|1.4|0|0
1653494240000|2022-05-25 15:57:20|1.42|0.02|1.41|0.01|1.42|0.02|1.41|0.01|0
1653494250000|2022-05-25 15:57:30|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1653494260000|2022-05-25 15:57:40|1.41|0.01|1.42|0.02|1.42|0.02|1.41|0.01|0
1653494280000|2022-05-25 15:58:00|1.43|0.03|1.42|0.02|1.43|0.03|1.42|0.02|0
1653494290000|2022-05-25 15:58:10|1.43|0.03|1.44|0.04|1.44|0.04|1.43|0.03|0
1653494300000|2022-05-25 15:58:20|1.45|0.05|1.44|0.04|1.45|0.05|1.44|0.04|0
1653494310000|2022-05-25 15:58:30|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1653494320000|2022-05-25 15:58:40|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1653494340000|2022-05-25 15:59:00|1.43|0.03|1.42|0.02|1.43|0.03|1.42|0.02|0
1653494350000|2022-05-25 15:59:10|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1653494360000|2022-05-25 15:59:20|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1653494370000|2022-05-25 15:59:30|1.4|0|1.4|0|1.4|0|1.4|0|0
1653494550000|2022-05-25 16:02:30|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1653494570000|2022-05-25 16:02:50|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653494580000|2022-05-25 16:03:00|1.4|0|1.4|0|1.4|0|1.4|0|0
1653501630000|2022-05-25 18:00:30|1.44|0.04|1.41|0.01|1.44|0.04|1.41|0.01|0
1653501640000|2022-05-25 18:00:40|1.4|0|1.4|0|1.4|0|1.4|0|0
1653501720000|2022-05-25 18:02:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1653501730000|2022-05-25 18:02:10|1.43|0.03|1.43|0.03|1.44|0.04|1.43|0.03|0
1653501740000|2022-05-25 18:02:20|1.46|0.06|1.49|0.09|1.49|0.09|1.46|0.06|0
1653501750000|2022-05-25 18:02:30|1.48|0.08|1.49|0.09|1.49|0.09|1.48|0.08|0
1653501760000|2022-05-25 18:02:40|1.48|0.08|1.47|0.07|1.48|0.08|1.47|0.07|0
1653501770000|2022-05-25 18:02:50|1.46|0.06|1.43|0.03|1.47|0.07|1.43|0.03|0
1653501780000|2022-05-25 18:03:00|1.44|0.04|1.43|0.03|1.44|0.04|1.43|0.03|0
1653501790000|2022-05-25 18:03:10|1.42|0.02|1.4|0|1.42|0.02|1.4|0|0
1653501870000|2022-05-25 18:04:30|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653501880000|2022-05-25 18:04:40|1.42|0.02|1.4|0|1.42|0.02|1.4|0|0
1653501900000|2022-05-25 18:05:00|1.42|0.02|1.43|0.03|1.43|0.03|1.42|0.02|0
1653501910000|2022-05-25 18:05:10|1.42|0.02|1.41|0.01|1.42|0.02|1.41|0.01|0
1653501920000|2022-05-25 18:05:20|1.4|0|1.4|0|1.4|0|1.4|0|0
1653503210000|2022-05-25 18:26:50|1.41|0.01|1.41|0.01|1.42|0.02|1.41|0.01|0
1653503220000|2022-05-25 18:27:00|1.42|0.02|1.42|0.02|1.42|0.02|1.4|0|0
1653503230000|2022-05-25 18:27:10|1.41|0.01|1.43|0.03|1.43|0.03|1.41|0.01|0
1653503240000|2022-05-25 18:27:20|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1653503250000|2022-05-25 18:27:30|1.43|0.03|1.44|0.04|1.44|0.04|1.43|0.03|0
1653503270000|2022-05-25 18:27:50|1.45|0.05|1.44|0.04|1.45|0.05|1.44|0.04|0
1653503280000|2022-05-25 18:28:00|1.45|0.05|1.45|0.05|1.45|0.05|1.44|0.04|0
1653503290000|2022-05-25 18:28:10|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1653503300000|2022-05-25 18:28:20|1.42|0.02|1.4|0|1.42|0.02|1.4|0|0
1653503310000|2022-05-25 18:28:30|1.41|0.01|1.41|0.01|1.41|0.01|1.4|0|0
1653503320000|2022-05-25 18:28:40|1.4|0|1.42|0.02|1.42|0.02|1.4|0|0
1653503330000|2022-05-25 18:28:50|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653503340000|2022-05-25 18:29:00|1.4|0|1.41|0.01|1.41|0.01|1.4|0|0
1653503350000|2022-05-25 18:29:10|1.4|0|1.41|0.01|1.41|0.01|1.4|0|0
1653503360000|2022-05-25 18:29:20|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1653503380000|2022-05-25 18:29:40|1.43|0.03|1.44|0.04|1.44|0.04|1.43|0.03|0
1653503390000|2022-05-25 18:29:50|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1653503400000|2022-05-25 18:30:00|1.45|0.05|1.45|0.05|1.45|0.05|1.44|0.04|0
1653503410000|2022-05-25 18:30:10|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1653503420000|2022-05-25 18:30:20|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1653503430000|2022-05-25 18:30:30|1.46|0.06|1.45|0.05|1.46|0.06|1.44|0.04|0
1653503440000|2022-05-25 18:30:40|1.44|0.04|1.46|0.06|1.47|0.07|1.44|0.04|0
1653503450000|2022-05-25 18:30:50|1.47|0.07|1.45|0.05|1.47|0.07|1.45|0.05|0
1653503460000|2022-05-25 18:31:00|1.46|0.06|1.45|0.05|1.46|0.06|1.45|0.05|0
1653503470000|2022-05-25 18:31:10|1.46|0.06|1.46|0.06|1.47|0.07|1.46|0.06|0
1653503480000|2022-05-25 18:31:20|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1653503490000|2022-05-25 18:31:30|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1653503500000|2022-05-25 18:31:40|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1653503510000|2022-05-25 18:31:50|1.48|0.08|1.47|0.07|1.48|0.08|1.47|0.07|0
1653503520000|2022-05-25 18:32:00|1.46|0.06|1.47|0.07|1.47|0.07|1.45|0.05|0
1653503530000|2022-05-25 18:32:10|1.44|0.04|1.42|0.02|1.44|0.04|1.42|0.02|0
1653503540000|2022-05-25 18:32:20|1.43|0.03|1.42|0.02|1.43|0.03|1.42|0.02|0
1653503560000|2022-05-25 18:32:40|1.43|0.03|1.43|0.03|1.44|0.04|1.43|0.03|0
1653503570000|2022-05-25 18:32:50|1.41|0.01|1.42|0.02|1.42|0.02|1.4|0|0
1653503580000|2022-05-25 18:33:00|1.41|0.01|1.42|0.02|1.42|0.02|1.41|0.01|0
1653503590000|2022-05-25 18:33:10|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1653503600000|2022-05-25 18:33:20|1.41|0.01|1.42|0.02|1.42|0.02|1.41|0.01|0
1653503610000|2022-05-25 18:33:30|1.43|0.03|1.42|0.02|1.43|0.03|1.42|0.02|0
1653503620000|2022-05-25 18:33:40|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1653503630000|2022-05-25 18:33:50|1.41|0.01|1.42|0.02|1.42|0.02|1.41|0.01|0
1653503640000|2022-05-25 18:34:00|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1653503650000|2022-05-25 18:34:10|1.44|0.04|1.45|0.05|1.45|0.05|1.44|0.04|0
1653503660000|2022-05-25 18:34:20|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1653503670000|2022-05-25 18:34:30|1.45|0.05|1.46|0.06|1.46|0.06|1.45|0.05|0
1653503680000|2022-05-25 18:34:40|1.44|0.04|1.45|0.05|1.45|0.05|1.44|0.04|0
1653503690000|2022-05-25 18:34:50|1.46|0.06|1.45|0.05|1.46|0.06|1.45|0.05|0
1653503700000|2022-05-25 18:35:00|1.46|0.06|1.46|0.06|1.46|0.06|1.44|0.04|0
1653503710000|2022-05-25 18:35:10|1.45|0.05|1.47|0.07|1.47|0.07|1.45|0.05|0
1653503720000|2022-05-25 18:35:20|1.48|0.08|1.47|0.07|1.48|0.08|1.47|0.07|0
1653503730000|2022-05-25 18:35:30|1.46|0.06|1.48|0.08|1.48|0.08|1.46|0.06|0
1653503740000|2022-05-25 18:35:40|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1653503750000|2022-05-25 18:35:50|1.47|0.07|1.46|0.06|1.47|0.07|1.46|0.06|0
1653503760000|2022-05-25 18:36:00|1.47|0.07|1.46|0.06|1.47|0.07|1.46|0.06|0
1653503770000|2022-05-25 18:36:10|1.47|0.07|1.47|0.07|1.47|0.07|1.46|0.06|0
1653503780000|2022-05-25 18:36:20|1.46|0.06|1.47|0.07|1.47|0.07|1.46|0.06|0
1653503790000|2022-05-25 18:36:30|1.46|0.06|1.44|0.04|1.46|0.06|1.44|0.04|0
1653503800000|2022-05-25 18:36:40|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1653503810000|2022-05-25 18:36:50|1.47|0.07|1.4|0|1.47|0.07|1.4|0|0
1653503820000|2022-05-25 18:37:00|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1653503830000|2022-05-25 18:37:10|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653503840000|2022-05-25 18:37:20|1.42|0.02|1.41|0.01|1.42|0.02|1.41|0.01|0
1653503850000|2022-05-25 18:37:30|1.42|0.02|1.41|0.01|1.42|0.02|1.41|0.01|0
1653503860000|2022-05-25 18:37:40|1.4|0|1.4|0|1.4|0|1.4|0|0
1653503870000|2022-05-25 18:37:50|1.41|0.01|1.41|0.01|1.41|0.01|1.4|0|0
1653503880000|2022-05-25 18:38:00|1.42|0.02|1.43|0.03|1.43|0.03|1.42|0.02|0
1653503890000|2022-05-25 18:38:10|1.42|0.02|1.43|0.03|1.43|0.03|1.42|0.02|0
1653503900000|2022-05-25 18:38:20|1.42|0.02|1.41|0.01|1.42|0.02|1.41|0.01|0
1653503910000|2022-05-25 18:38:30|1.4|0|1.4|0|1.4|0|1.4|0|0
1653504050000|2022-05-25 18:40:50|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653504060000|2022-05-25 18:41:00|1.4|0|1.4|0|1.41|0.01|1.4|0|0
1653504070000|2022-05-25 18:41:10|1.41|0.01|1.43|0.03|1.43|0.03|1.41|0.01|0
1653504080000|2022-05-25 18:41:20|1.41|0.01|1.41|0.01|1.41|0.01|1.4|0|0
1653504090000|2022-05-25 18:41:30|1.4|0|1.4|0|1.4|0|1.4|0|0
1653504140000|2022-05-25 18:42:20|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653504150000|2022-05-25 18:42:30|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1653504160000|2022-05-25 18:42:40|1.41|0.01|1.42|0.02|1.42|0.02|1.41|0.01|0
1653504170000|2022-05-25 18:42:50|1.41|0.01|1.42|0.02|1.43|0.03|1.41|0.01|0
1653504180000|2022-05-25 18:43:00|1.43|0.03|1.44|0.04|1.44|0.04|1.43|0.03|0
1653504190000|2022-05-25 18:43:10|1.47|0.07|1.46|0.06|1.47|0.07|1.46|0.06|0
1653504200000|2022-05-25 18:43:20|1.47|0.07|1.44|0.04|1.47|0.07|1.44|0.04|0
1653504210000|2022-05-25 18:43:30|1.43|0.03|1.42|0.02|1.43|0.03|1.42|0.02|0
1653504220000|2022-05-25 18:43:40|1.43|0.03|1.42|0.02|1.43|0.03|1.42|0.02|0
1653504230000|2022-05-25 18:43:50|1.43|0.03|1.42|0.02|1.44|0.04|1.42|0.02|0
1653504240000|2022-05-25 18:44:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1653504250000|2022-05-25 18:44:10|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653504260000|2022-05-25 18:44:20|1.4|0|1.41|0.01|1.41|0.01|1.4|0|0
1653504270000|2022-05-25 18:44:30|1.4|0|1.4|0|1.41|0.01|1.4|0|0
1653504330000|2022-05-25 18:45:30|1.41|0.01|1.41|0.01|1.41|0.01|1.4|0|0
1653504340000|2022-05-25 18:45:40|1.4|0|1.42|0.02|1.42|0.02|1.4|0|0
1653504350000|2022-05-25 18:45:50|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653504360000|2022-05-25 18:46:00|1.4|0|1.4|0|1.4|0|1.4|0|0
1653504410000|2022-05-25 18:46:50|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653504430000|2022-05-25 18:47:10|1.4|0|1.4|0|1.41|0.01|1.4|0|0
1653504440000|2022-05-25 18:47:20|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653504450000|2022-05-25 18:47:30|1.4|0|1.41|0.01|1.41|0.01|1.4|0|0
1653504460000|2022-05-25 18:47:40|1.42|0.02|1.42|0.02|1.42|0.02|1.41|0.01|0
1653504470000|2022-05-25 18:47:50|1.41|0.01|1.41|0.01|1.41|0.01|1.4|0|0
1653504480000|2022-05-25 18:48:00|1.42|0.02|1.41|0.01|1.42|0.02|1.41|0.01|0
1653504490000|2022-05-25 18:48:10|1.4|0|1.41|0.01|1.41|0.01|1.4|0|0
1653504500000|2022-05-25 18:48:20|1.42|0.02|1.41|0.01|1.42|0.02|1.4|0|0
1653504520000|2022-05-25 18:48:40|1.4|0|1.4|0|1.4|0|1.4|0|0
1653504530000|2022-05-25 18:48:50|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653504540000|2022-05-25 18:49:00|1.4|0|1.4|0|1.4|0|1.4|0|0
1653504550000|2022-05-25 18:49:10|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653504560000|2022-05-25 18:49:20|1.42|0.02|1.42|0.02|1.42|0.02|1.41|0.01|0
1653504570000|2022-05-25 18:49:30|1.4|0|1.4|0|1.41|0.01|1.4|0|0
1653504610000|2022-05-25 18:50:10|1.42|0.02|1.42|0.02|1.43|0.03|1.42|0.02|0
1653504620000|2022-05-25 18:50:20|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653504630000|2022-05-25 18:50:30|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1653504640000|2022-05-25 18:50:40|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1653504650000|2022-05-25 18:50:50|1.44|0.04|1.44|0.04|1.44|0.04|1.43|0.03|0
1653504660000|2022-05-25 18:51:00|1.45|0.05|1.46|0.06|1.46|0.06|1.45|0.05|0
1653504670000|2022-05-25 18:51:10|1.48|0.08|1.46|0.06|1.48|0.08|1.46|0.06|0
1653504680000|2022-05-25 18:51:20|1.45|0.05|1.46|0.06|1.46|0.06|1.45|0.05|0
1653504690000|2022-05-25 18:51:30|1.45|0.05|1.43|0.03|1.45|0.05|1.43|0.03|0
1653504700000|2022-05-25 18:51:40|1.44|0.04|1.43|0.03|1.44|0.04|1.43|0.03|0
1653504710000|2022-05-25 18:51:50|1.42|0.02|1.41|0.01|1.42|0.02|1.41|0.01|0
1653504720000|2022-05-25 18:52:00|1.42|0.02|1.41|0.01|1.42|0.02|1.41|0.01|0
1653504730000|2022-05-25 18:52:10|1.4|0|1.4|0|1.4|0|1.4|0|0
1653504780000|2022-05-25 18:53:00|1.41|0.01|1.42|0.02|1.42|0.02|1.41|0.01|0
1653504790000|2022-05-25 18:53:10|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1653504800000|2022-05-25 18:53:20|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1653504810000|2022-05-25 18:53:30|1.45|0.05|1.44|0.04|1.45|0.05|1.44|0.04|0
1653504820000|2022-05-25 18:53:40|1.45|0.05|1.44|0.04|1.45|0.05|1.44|0.04|0
1653504840000|2022-05-25 18:54:00|1.45|0.05|1.47|0.07|1.47|0.07|1.45|0.05|0
1653504850000|2022-05-25 18:54:10|1.49|0.09|1.49|0.09|1.49|0.09|1.48|0.08|0
1653504860000|2022-05-25 18:54:20|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1653504870000|2022-05-25 18:54:30|1.48|0.08|1.47|0.07|1.48|0.08|1.47|0.07|0
1653504880000|2022-05-25 18:54:40|1.46|0.06|1.48|0.08|1.48|0.08|1.46|0.06|0
1653504890000|2022-05-25 18:54:50|1.49|0.09|1.48|0.08|1.49|0.09|1.48|0.08|0
1653504900000|2022-05-25 18:55:00|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1653504910000|2022-05-25 18:55:10|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1653504920000|2022-05-25 18:55:20|1.49|0.09|1.48|0.08|1.49|0.09|1.48|0.08|0
1653504930000|2022-05-25 18:55:30|1.47|0.07|1.48|0.08|1.48|0.08|1.47|0.07|0
1653504940000|2022-05-25 18:55:40|1.47|0.07|1.49|0.09|1.49|0.09|1.47|0.07|0
1653504950000|2022-05-25 18:55:50|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1653504960000|2022-05-25 18:56:00|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1653504970000|2022-05-25 18:56:10|1.48|0.08|1.49|0.09|1.49|0.09|1.47|0.07|0
1653504980000|2022-05-25 18:56:20|1.48|0.08|1.49|0.09|1.49|0.09|1.48|0.08|0
1653505000000|2022-05-25 18:56:40|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1653505030000|2022-05-25 18:57:10|1.51|0.11|1.5|0.1|1.51|0.11|1.5|0.1|0
1653505040000|2022-05-25 18:57:20|1.49|0.09|1.5|0.1|1.5|0.1|1.49|0.09|0
1653505050000|2022-05-25 18:57:30|1.51|0.11|1.5|0.1|1.51|0.11|1.5|0.1|0
1653505060000|2022-05-25 18:57:40|1.4|0|1.4|0|1.4|0|1.4|0|0
1653505090000|2022-05-25 18:58:10|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1653505100000|2022-05-25 18:58:20|1.47|0.07|1.48|0.08|1.48|0.08|1.47|0.07|0
1653505110000|2022-05-25 18:58:30|1.47|0.07|1.48|0.08|1.48|0.08|1.47|0.07|0
1653505120000|2022-05-25 18:58:40|1.46|0.06|1.46|0.06|1.46|0.06|1.45|0.05|0
1653505130000|2022-05-25 18:58:50|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1653505140000|2022-05-25 18:59:00|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1653505160000|2022-05-25 18:59:20|1.47|0.07|1.46|0.06|1.47|0.07|1.46|0.06|0
1653505170000|2022-05-25 18:59:30|1.47|0.07|1.46|0.06|1.47|0.07|1.46|0.06|0
1653505180000|2022-05-25 18:59:40|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1653505200000|2022-05-25 19:00:00|1.48|0.08|1.47|0.07|1.48|0.08|1.47|0.07|0
1653505210000|2022-05-25 19:00:10|1.46|0.06|1.47|0.07|1.47|0.07|1.46|0.06|0
1653505220000|2022-05-25 19:00:20|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1653505230000|2022-05-25 19:00:30|1.47|0.07|1.48|0.08|1.48|0.08|1.47|0.07|0
1653505240000|2022-05-25 19:00:40|1.51|0.11|1.51|0.11|1.51|0.11|1.51|0.11|0
1653505250000|2022-05-25 19:00:50|1.5|0.1|1.51|0.11|1.51|0.11|1.5|0.1|0
1653505260000|2022-05-25 19:01:00|1.52|0.12|1.52|0.12|1.52|0.12|1.52|0.12|0
1653505270000|2022-05-25 19:01:10|1.51|0.11|1.5|0.1|1.51|0.11|1.5|0.1|0
1653505280000|2022-05-25 19:01:20|1.51|0.11|1.51|0.11|1.52|0.12|1.51|0.11|0
1653505290000|2022-05-25 19:01:30|1.52|0.12|1.54|0.14|1.54|0.14|1.52|0.12|0
1653505300000|2022-05-25 19:01:40|1.53|0.13|1.54|0.14|1.54|0.14|1.53|0.13|0
1653505310000|2022-05-25 19:01:50|1.55|0.15|1.56|0.16|1.56|0.16|1.55|0.15|0
1653505320000|2022-05-25 19:02:00|1.55|0.15|1.57|0.17|1.57|0.17|1.55|0.15|0
1653505330000|2022-05-25 19:02:10|1.58|0.18|1.57|0.17|1.58|0.18|1.57|0.17|0
1653505340000|2022-05-25 19:02:20|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1653505350000|2022-05-25 19:02:30|1.59|0.19|1.58|0.18|1.59|0.19|1.58|0.18|0
1653505360000|2022-05-25 19:02:40|1.59|0.19|1.6|0.2|1.6|0.2|1.59|0.19|0
1653505370000|2022-05-25 19:02:50|1.59|0.19|1.59|0.19|1.6|0.2|1.59|0.19|0
1653505380000|2022-05-25 19:03:00|1.6|0.2|1.6|0.2|1.6|0.2|1.59|0.19|0
1653505390000|2022-05-25 19:03:10|1.59|0.19|1.58|0.18|1.59|0.19|1.58|0.18|0
1653505400000|2022-05-25 19:03:20|1.59|0.19|1.61|0.21|1.61|0.21|1.59|0.19|0
1653505410000|2022-05-25 19:03:30|1.62|0.22|1.62|0.22|1.62|0.22|1.62|0.22|0
1653505420000|2022-05-25 19:03:40|1.63|0.23|1.63|0.23|1.63|0.23|1.63|0.23|0
1653505440000|2022-05-25 19:04:00|1.62|0.22|1.64|0.24|1.64|0.24|1.62|0.22|0
1653505450000|2022-05-25 19:04:10|1.63|0.23|1.64|0.24|1.64|0.24|1.63|0.23|0
1653505460000|2022-05-25 19:04:20|1.63|0.23|1.62|0.22|1.63|0.23|1.62|0.22|0
1653505470000|2022-05-25 19:04:30|1.61|0.21|1.62|0.22|1.62|0.22|1.61|0.21|0
1653505480000|2022-05-25 19:04:40|1.61|0.21|1.62|0.22|1.62|0.22|1.61|0.21|0
1653505490000|2022-05-25 19:04:50|1.61|0.21|1.62|0.22|1.62|0.22|1.61|0.21|0
1653505500000|2022-05-25 19:05:00|1.61|0.21|1.61|0.21|1.62|0.22|1.61|0.21|0
1653505510000|2022-05-25 19:05:10|1.62|0.22|1.62|0.22|1.62|0.22|1.62|0.22|0
1653505520000|2022-05-25 19:05:20|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1653505530000|2022-05-25 19:05:30|1.6|0.2|1.61|0.21|1.61|0.21|1.6|0.2|0
1653505540000|2022-05-25 19:05:40|1.6|0.2|1.6|0.2|1.6|0.2|1.59|0.19|0
1653505550000|2022-05-25 19:05:50|1.61|0.21|1.6|0.2|1.61|0.21|1.6|0.2|0
1653505560000|2022-05-25 19:06:00|1.59|0.19|1.58|0.18|1.59|0.19|1.58|0.18|0
1653505570000|2022-05-25 19:06:10|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1653505580000|2022-05-25 19:06:20|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1653505590000|2022-05-25 19:06:30|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1653505600000|2022-05-25 19:06:40|1.58|0.18|1.59|0.19|1.59|0.19|1.58|0.18|0
1653505610000|2022-05-25 19:06:50|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1653505620000|2022-05-25 19:07:00|1.61|0.21|1.59|0.19|1.61|0.21|1.59|0.19|0
1653505630000|2022-05-25 19:07:10|1.6|0.2|1.58|0.18|1.6|0.2|1.58|0.18|0
1653505640000|2022-05-25 19:07:20|1.59|0.19|1.57|0.17|1.59|0.19|1.57|0.17|0
1653505650000|2022-05-25 19:07:30|1.58|0.18|1.59|0.19|1.59|0.19|1.58|0.18|0
1653505660000|2022-05-25 19:07:40|1.6|0.2|1.59|0.19|1.6|0.2|1.58|0.18|0
1653505670000|2022-05-25 19:07:50|1.6|0.2|1.61|0.21|1.61|0.21|1.6|0.2|0
1653505680000|2022-05-25 19:08:00|1.62|0.22|1.62|0.22|1.62|0.22|1.62|0.22|0
1653505690000|2022-05-25 19:08:10|1.63|0.23|1.63|0.23|1.63|0.23|1.63|0.23|0
1653505700000|2022-05-25 19:08:20|1.65|0.25|1.65|0.25|1.65|0.25|1.65|0.25|0
1653505720000|2022-05-25 19:08:40|1.66|0.26|1.66|0.26|1.66|0.26|1.66|0.26|0
1653505730000|2022-05-25 19:08:50|1.65|0.25|1.65|0.25|1.66|0.26|1.65|0.25|0
1653505740000|2022-05-25 19:09:00|1.64|0.24|1.65|0.25|1.65|0.25|1.64|0.24|0
1653505750000|2022-05-25 19:09:10|1.64|0.24|1.63|0.23|1.64|0.24|1.61|0.21|0
1653505760000|2022-05-25 19:09:20|1.62|0.22|1.63|0.23|1.63|0.23|1.62|0.22|0
1653505770000|2022-05-25 19:09:30|1.64|0.24|1.65|0.25|1.65|0.25|1.64|0.24|0
1653505780000|2022-05-25 19:09:40|1.64|0.24|1.64|0.24|1.64|0.24|1.64|0.24|0
1653505790000|2022-05-25 19:09:50|1.65|0.25|1.65|0.25|1.65|0.25|1.65|0.25|0
1653505800000|2022-05-25 19:10:00|1.64|0.24|1.64|0.24|1.64|0.24|1.63|0.23|0
1653505810000|2022-05-25 19:10:10|1.63|0.23|1.63|0.23|1.63|0.23|1.63|0.23|0
1653505820000|2022-05-25 19:10:20|1.64|0.24|1.63|0.23|1.64|0.24|1.63|0.23|0
1653505830000|2022-05-25 19:10:30|1.64|0.24|1.65|0.25|1.65|0.25|1.64|0.24|0
1653505840000|2022-05-25 19:10:40|1.66|0.26|1.65|0.25|1.66|0.26|1.65|0.25|0
1653505850000|2022-05-25 19:10:50|1.64|0.24|1.66|0.26|1.66|0.26|1.64|0.24|0
1653505860000|2022-05-25 19:11:00|1.65|0.25|1.66|0.26|1.66|0.26|1.65|0.25|0
1653505870000|2022-05-25 19:11:10|1.67|0.27|1.67|0.27|1.67|0.27|1.67|0.27|0
1653505890000|2022-05-25 19:11:30|1.66|0.26|1.67|0.27|1.67|0.27|1.66|0.26|0
1653505910000|2022-05-25 19:11:50|1.68|0.28|1.68|0.28|1.68|0.28|1.68|0.28|0
1653505920000|2022-05-25 19:12:00|1.67|0.27|1.65|0.25|1.67|0.27|1.65|0.25|0
1653505930000|2022-05-25 19:12:10|1.67|0.27|1.67|0.27|1.67|0.27|1.67|0.27|0
1653505940000|2022-05-25 19:12:20|1.66|0.26|1.66|0.26|1.66|0.26|1.66|0.26|0
1653505950000|2022-05-25 19:12:30|1.65|0.25|1.66|0.26|1.66|0.26|1.65|0.25|0
1653505960000|2022-05-25 19:12:40|1.67|0.27|1.66|0.26|1.67|0.27|1.66|0.26|0
1653505970000|2022-05-25 19:12:50|1.67|0.27|1.66|0.26|1.67|0.27|1.66|0.26|0
1653505980000|2022-05-25 19:13:00|1.67|0.27|1.67|0.27|1.68|0.28|1.67|0.27|0
1653505990000|2022-05-25 19:13:10|1.68|0.28|1.66|0.26|1.68|0.28|1.66|0.26|0
1653506000000|2022-05-25 19:13:20|1.65|0.25|1.66|0.26|1.66|0.26|1.65|0.25|0
1653506010000|2022-05-25 19:13:30|1.68|0.28|1.68|0.28|1.68|0.28|1.68|0.28|0
1653506020000|2022-05-25 19:13:40|1.69|0.29|1.68|0.28|1.69|0.29|1.68|0.28|0
1653506030000|2022-05-25 19:13:50|1.69|0.29|1.69|0.29|1.69|0.29|1.68|0.28|0
1653506040000|2022-05-25 19:14:00|1.68|0.28|1.67|0.27|1.68|0.28|1.67|0.27|0
1653506050000|2022-05-25 19:14:10|1.68|0.28|1.67|0.27|1.68|0.28|1.67|0.27|0
1653506060000|2022-05-25 19:14:20|1.68|0.28|1.68|0.28|1.68|0.28|1.68|0.28|0
1653506070000|2022-05-25 19:14:30|1.67|0.27|1.68|0.28|1.68|0.28|1.67|0.27|0
1653506080000|2022-05-25 19:14:40|1.67|0.27|1.66|0.26|1.67|0.27|1.66|0.26|0
1653506100000|2022-05-25 19:15:00|1.67|0.27|1.64|0.24|1.67|0.27|1.64|0.24|0
1653506110000|2022-05-25 19:15:10|1.65|0.25|1.65|0.25|1.65|0.25|1.65|0.25|0
1653506120000|2022-05-25 19:15:20|1.64|0.24|1.62|0.22|1.64|0.24|1.62|0.22|0
1653506130000|2022-05-25 19:15:30|1.63|0.23|1.62|0.22|1.63|0.23|1.62|0.22|0
1653506140000|2022-05-25 19:15:40|1.63|0.23|1.62|0.22|1.63|0.23|1.62|0.22|0
1653506150000|2022-05-25 19:15:50|1.61|0.21|1.6|0.2|1.61|0.21|1.6|0.2|0
1653506160000|2022-05-25 19:16:00|1.61|0.21|1.6|0.2|1.61|0.21|1.6|0.2|0
1653506170000|2022-05-25 19:16:10|1.62|0.22|1.63|0.23|1.63|0.23|1.62|0.22|0
1653506180000|2022-05-25 19:16:20|1.65|0.25|1.65|0.25|1.65|0.25|1.64|0.24|0
1653506190000|2022-05-25 19:16:30|1.64|0.24|1.63|0.23|1.64|0.24|1.63|0.23|0
1653506200000|2022-05-25 19:16:40|1.62|0.22|1.62|0.22|1.62|0.22|1.62|0.22|0
1653506210000|2022-05-25 19:16:50|1.63|0.23|1.63|0.23|1.63|0.23|1.62|0.22|0
1653506220000|2022-05-25 19:17:00|1.62|0.22|1.62|0.22|1.62|0.22|1.62|0.22|0
1653506230000|2022-05-25 19:17:10|1.63|0.23|1.62|0.22|1.63|0.23|1.62|0.22|0
1653506240000|2022-05-25 19:17:20|1.61|0.21|1.6|0.2|1.61|0.21|1.6|0.2|0
1653506250000|2022-05-25 19:17:30|1.59|0.19|1.6|0.2|1.6|0.2|1.59|0.19|0
1653506280000|2022-05-25 19:18:00|1.59|0.19|1.59|0.19|1.6|0.2|1.59|0.19|0
1653506290000|2022-05-25 19:18:10|1.58|0.18|1.57|0.17|1.58|0.18|1.57|0.17|0
1653506300000|2022-05-25 19:18:20|1.59|0.19|1.58|0.18|1.59|0.19|1.58|0.18|0
1653506310000|2022-05-25 19:18:30|1.59|0.19|1.61|0.21|1.61|0.21|1.59|0.19|0
1653506320000|2022-05-25 19:18:40|1.62|0.22|1.61|0.21|1.62|0.22|1.61|0.21|0
1653506330000|2022-05-25 19:18:50|1.6|0.2|1.61|0.21|1.61|0.21|1.6|0.2|0
1653506340000|2022-05-25 19:19:00|1.62|0.22|1.62|0.22|1.62|0.22|1.62|0.22|0
1653506350000|2022-05-25 19:19:10|1.63|0.23|1.6|0.2|1.63|0.23|1.6|0.2|0
1653506360000|2022-05-25 19:19:20|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1653506380000|2022-05-25 19:19:40|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1653506390000|2022-05-25 19:19:50|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1653506400000|2022-05-25 19:20:00|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1653506410000|2022-05-25 19:20:10|1.59|0.19|1.58|0.18|1.59|0.19|1.58|0.18|0
1653506420000|2022-05-25 19:20:20|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1653506430000|2022-05-25 19:20:30|1.58|0.18|1.58|0.18|1.58|0.18|1.57|0.17|0
1653506450000|2022-05-25 19:20:50|1.59|0.19|1.58|0.18|1.59|0.19|1.58|0.18|0
1653506460000|2022-05-25 19:21:00|1.59|0.19|1.6|0.2|1.6|0.2|1.59|0.19|0
1653506470000|2022-05-25 19:21:10|1.61|0.21|1.62|0.22|1.63|0.23|1.61|0.21|0
1653506480000|2022-05-25 19:21:20|1.61|0.21|1.6|0.2|1.62|0.22|1.6|0.2|0
1653506490000|2022-05-25 19:21:30|1.61|0.21|1.62|0.22|1.62|0.22|1.61|0.21|0
1653506500000|2022-05-25 19:21:40|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1653506510000|2022-05-25 19:21:50|1.6|0.2|1.61|0.21|1.61|0.21|1.6|0.2|0
1653506520000|2022-05-25 19:22:00|1.62|0.22|1.62|0.22|1.62|0.22|1.61|0.21|0
1653506530000|2022-05-25 19:22:10|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1653506540000|2022-05-25 19:22:20|1.59|0.19|1.6|0.2|1.6|0.2|1.59|0.19|0
1653506550000|2022-05-25 19:22:30|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1653506560000|2022-05-25 19:22:40|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1653506570000|2022-05-25 19:22:50|1.56|0.16|1.57|0.17|1.57|0.17|1.56|0.16|0
1653506580000|2022-05-25 19:23:00|1.56|0.16|1.57|0.17|1.57|0.17|1.56|0.16|0
1653506590000|2022-05-25 19:23:10|1.58|0.18|1.57|0.17|1.58|0.18|1.57|0.17|0
1653506600000|2022-05-25 19:23:20|1.56|0.16|1.56|0.16|1.57|0.17|1.56|0.16|0
1653506610000|2022-05-25 19:23:30|1.57|0.17|1.58|0.18|1.58|0.18|1.57|0.17|0
1653506620000|2022-05-25 19:23:40|1.57|0.17|1.58|0.18|1.58|0.18|1.57|0.17|0
1653506630000|2022-05-25 19:23:50|1.57|0.17|1.57|0.17|1.58|0.18|1.57|0.17|0
1653506640000|2022-05-25 19:24:00|1.58|0.18|1.56|0.16|1.58|0.18|1.56|0.16|0
1653506660000|2022-05-25 19:24:20|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1653506670000|2022-05-25 19:24:30|1.58|0.18|1.59|0.19|1.59|0.19|1.58|0.18|0
1653506680000|2022-05-25 19:24:40|1.58|0.18|1.58|0.18|1.59|0.19|1.58|0.18|0
1653506690000|2022-05-25 19:24:50|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1653506710000|2022-05-25 19:25:10|1.58|0.18|1.57|0.17|1.59|0.19|1.57|0.17|0
1653506720000|2022-05-25 19:25:20|1.58|0.18|1.57|0.17|1.58|0.18|1.57|0.17|0
1653506730000|2022-05-25 19:25:30|1.58|0.18|1.59|0.19|1.59|0.19|1.58|0.18|0
1653506740000|2022-05-25 19:25:40|1.58|0.18|1.59|0.19|1.59|0.19|1.58|0.18|0
1653506750000|2022-05-25 19:25:50|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1653506770000|2022-05-25 19:26:10|1.61|0.21|1.61|0.21|1.61|0.21|1.6|0.2|0
1653506780000|2022-05-25 19:26:20|1.6|0.2|1.61|0.21|1.61|0.21|1.6|0.2|0
1653506790000|2022-05-25 19:26:30|1.62|0.22|1.61|0.21|1.62|0.22|1.61|0.21|0
1653506800000|2022-05-25 19:26:40|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1653506810000|2022-05-25 19:26:50|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1653506820000|2022-05-25 19:27:00|1.6|0.2|1.6|0.2|1.61|0.21|1.6|0.2|0
1653506830000|2022-05-25 19:27:10|1.59|0.19|1.6|0.2|1.6|0.2|1.59|0.19|0
1653506850000|2022-05-25 19:27:30|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1653506870000|2022-05-25 19:27:50|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1653506880000|2022-05-25 19:28:00|1.61|0.21|1.6|0.2|1.61|0.21|1.6|0.2|0
1653506890000|2022-05-25 19:28:10|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1653506900000|2022-05-25 19:28:20|1.6|0.2|1.59|0.19|1.6|0.2|1.59|0.19|0
1653506910000|2022-05-25 19:28:30|1.57|0.17|1.57|0.17|1.58|0.18|1.57|0.17|0
1653506920000|2022-05-25 19:28:40|1.58|0.18|1.57|0.17|1.58|0.18|1.57|0.17|0
1653506930000|2022-05-25 19:28:50|1.55|0.15|1.57|0.17|1.57|0.17|1.55|0.15|0
1653506950000|2022-05-25 19:29:10|1.58|0.18|1.57|0.17|1.58|0.18|1.57|0.17|0
1653506960000|2022-05-25 19:29:20|1.58|0.18|1.57|0.17|1.58|0.18|1.57|0.17|0
1653506970000|2022-05-25 19:29:30|1.58|0.18|1.57|0.17|1.58|0.18|1.57|0.17|0
1653506980000|2022-05-25 19:29:40|1.56|0.16|1.57|0.17|1.57|0.17|1.56|0.16|0
1653506990000|2022-05-25 19:29:50|1.58|0.18|1.57|0.17|1.58|0.18|1.57|0.17|0
1653507000000|2022-05-25 19:30:00|1.58|0.18|1.59|0.19|1.59|0.19|1.58|0.18|0
1653507010000|2022-05-25 19:30:10|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1653507030000|2022-05-25 19:30:30|1.59|0.19|1.58|0.18|1.59|0.19|1.58|0.18|0
1653507040000|2022-05-25 19:30:40|1.59|0.19|1.58|0.18|1.59|0.19|1.58|0.18|0
1653507060000|2022-05-25 19:31:00|1.59|0.19|1.6|0.2|1.6|0.2|1.59|0.19|0
1653507070000|2022-05-25 19:31:10|1.59|0.19|1.6|0.2|1.61|0.21|1.59|0.19|0
1653507080000|2022-05-25 19:31:20|1.62|0.22|1.62|0.22|1.62|0.22|1.62|0.22|0
1653507090000|2022-05-25 19:31:30|1.6|0.2|1.59|0.19|1.6|0.2|1.59|0.19|0
1653507100000|2022-05-25 19:31:40|1.61|0.21|1.62|0.22|1.62|0.22|1.61|0.21|0
1653507110000|2022-05-25 19:31:50|1.6|0.2|1.62|0.22|1.62|0.22|1.6|0.2|0
1653507120000|2022-05-25 19:32:00|1.63|0.23|1.61|0.21|1.63|0.23|1.61|0.21|0
1653507130000|2022-05-25 19:32:10|1.62|0.22|1.6|0.2|1.62|0.22|1.6|0.2|0
1653507140000|2022-05-25 19:32:20|1.61|0.21|1.59|0.19|1.61|0.21|1.59|0.19|0
1653507150000|2022-05-25 19:32:30|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1653507160000|2022-05-25 19:32:40|1.59|0.19|1.6|0.2|1.6|0.2|1.59|0.19|0
1653507170000|2022-05-25 19:32:50|1.58|0.18|1.56|0.16|1.58|0.18|1.56|0.16|0
1653507180000|2022-05-25 19:33:00|1.55|0.15|1.56|0.16|1.56|0.16|1.55|0.15|0
1653507190000|2022-05-25 19:33:10|1.55|0.15|1.55|0.15|1.56|0.16|1.55|0.15|0
1653507200000|2022-05-25 19:33:20|1.56|0.16|1.57|0.17|1.57|0.17|1.56|0.16|0
1653507210000|2022-05-25 19:33:30|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1653507220000|2022-05-25 19:33:40|1.59|0.19|1.57|0.17|1.59|0.19|1.57|0.17|0
1653507230000|2022-05-25 19:33:50|1.58|0.18|1.57|0.17|1.58|0.18|1.57|0.17|0
1653507240000|2022-05-25 19:34:00|1.56|0.16|1.56|0.16|1.57|0.17|1.56|0.16|0
1653507250000|2022-05-25 19:34:10|1.55|0.15|1.55|0.15|1.55|0.15|1.55|0.15|0
1653507260000|2022-05-25 19:34:20|1.54|0.14|1.53|0.13|1.54|0.14|1.53|0.13|0
1653507270000|2022-05-25 19:34:30|1.54|0.14|1.53|0.13|1.54|0.14|1.53|0.13|0
1653507280000|2022-05-25 19:34:40|1.54|0.14|1.54|0.14|1.54|0.14|1.54|0.14|0
1653507300000|2022-05-25 19:35:00|1.53|0.13|1.52|0.12|1.53|0.13|1.52|0.12|0
1653507310000|2022-05-25 19:35:10|1.53|0.13|1.53|0.13|1.54|0.14|1.53|0.13|0
1653507320000|2022-05-25 19:35:20|1.51|0.11|1.51|0.11|1.52|0.12|1.51|0.11|0
1653507330000|2022-05-25 19:35:30|1.52|0.12|1.51|0.11|1.52|0.12|1.51|0.11|0
1653507340000|2022-05-25 19:35:40|1.52|0.12|1.52|0.12|1.52|0.12|1.52|0.12|0
1653507350000|2022-05-25 19:35:50|1.51|0.11|1.49|0.09|1.51|0.11|1.49|0.09|0
1653507360000|2022-05-25 19:36:00|1.5|0.1|1.5|0.1|1.51|0.11|1.5|0.1|0
1653507380000|2022-05-25 19:36:20|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1653507390000|2022-05-25 19:36:30|1.47|0.07|1.48|0.08|1.48|0.08|1.47|0.07|0
1653507400000|2022-05-25 19:36:40|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1653507410000|2022-05-25 19:36:50|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1653507420000|2022-05-25 19:37:00|1.47|0.07|1.48|0.08|1.48|0.08|1.47|0.07|0
1653507430000|2022-05-25 19:37:10|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1653507450000|2022-05-25 19:37:30|1.5|0.1|1.49|0.09|1.5|0.1|1.49|0.09|0
1653507460000|2022-05-25 19:37:40|1.5|0.1|1.51|0.11|1.51|0.11|1.5|0.1|0
1653507470000|2022-05-25 19:37:50|1.5|0.1|1.48|0.08|1.5|0.1|1.48|0.08|0
1653507480000|2022-05-25 19:38:00|1.49|0.09|1.5|0.1|1.5|0.1|1.49|0.09|0
1653507490000|2022-05-25 19:38:10|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1653507500000|2022-05-25 19:38:20|1.48|0.08|1.49|0.09|1.49|0.09|1.48|0.08|0
1653507510000|2022-05-25 19:38:30|1.48|0.08|1.48|0.08|1.49|0.09|1.48|0.08|0
1653507520000|2022-05-25 19:38:40|1.5|0.1|1.51|0.11|1.51|0.11|1.5|0.1|0
1653507530000|2022-05-25 19:38:50|1.5|0.1|1.51|0.11|1.51|0.11|1.5|0.1|0
1653507540000|2022-05-25 19:39:00|1.5|0.1|1.49|0.09|1.51|0.11|1.49|0.09|0
1653507550000|2022-05-25 19:39:10|1.5|0.1|1.49|0.09|1.5|0.1|1.49|0.09|0
1653507560000|2022-05-25 19:39:20|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1653507570000|2022-05-25 19:39:30|1.49|0.09|1.48|0.08|1.49|0.09|1.48|0.08|0
1653507580000|2022-05-25 19:39:40|1.47|0.07|1.48|0.08|1.48|0.08|1.47|0.07|0
1653507590000|2022-05-25 19:39:50|1.49|0.09|1.49|0.09|1.49|0.09|1.48|0.08|0
1653507600000|2022-05-25 19:40:00|1.48|0.08|1.47|0.07|1.49|0.09|1.47|0.07|0
1653507610000|2022-05-25 19:40:10|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1653507620000|2022-05-25 19:40:20|1.45|0.05|1.44|0.04|1.45|0.05|1.44|0.04|0
1653507630000|2022-05-25 19:40:30|1.45|0.05|1.44|0.04|1.45|0.05|1.44|0.04|0
1653507660000|2022-05-25 19:41:00|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1653507680000|2022-05-25 19:41:20|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1653507690000|2022-05-25 19:41:30|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1653507710000|2022-05-25 19:41:50|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1653507720000|2022-05-25 19:42:00|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1653507730000|2022-05-25 19:42:10|1.48|0.08|1.49|0.09|1.49|0.09|1.48|0.08|0
1653507740000|2022-05-25 19:42:20|1.48|0.08|1.48|0.08|1.49|0.09|1.48|0.08|0
1653507750000|2022-05-25 19:42:30|1.49|0.09|1.5|0.1|1.5|0.1|1.49|0.09|0
1653507760000|2022-05-25 19:42:40|1.49|0.09|1.5|0.1|1.5|0.1|1.49|0.09|0
1653507770000|2022-05-25 19:42:50|1.49|0.09|1.48|0.08|1.49|0.09|1.48|0.08|0
1653507780000|2022-05-25 19:43:00|1.5|0.1|1.49|0.09|1.5|0.1|1.49|0.09|0
1653507790000|2022-05-25 19:43:10|1.48|0.08|1.48|0.08|1.49|0.09|1.48|0.08|0
1653507800000|2022-05-25 19:43:20|1.47|0.07|1.48|0.08|1.49|0.09|1.47|0.07|0
1653507810000|2022-05-25 19:43:30|1.49|0.09|1.5|0.1|1.5|0.1|1.49|0.09|0
1653507820000|2022-05-25 19:43:40|1.49|0.09|1.5|0.1|1.5|0.1|1.49|0.09|0
1653507830000|2022-05-25 19:43:50|1.51|0.11|1.51|0.11|1.51|0.11|1.51|0.11|0
1653507840000|2022-05-25 19:44:00|1.5|0.1|1.5|0.1|1.51|0.11|1.5|0.1|0
1653507850000|2022-05-25 19:44:10|1.51|0.11|1.51|0.11|1.51|0.11|1.51|0.11|0
1653507860000|2022-05-25 19:44:20|1.52|0.12|1.52|0.12|1.52|0.12|1.51|0.11|0
1653507870000|2022-05-25 19:44:30|1.51|0.11|1.51|0.11|1.52|0.12|1.51|0.11|0
1653507900000|2022-05-25 19:45:00|1.5|0.1|1.48|0.08|1.5|0.1|1.48|0.08|0
1653507910000|2022-05-25 19:45:10|1.49|0.09|1.48|0.08|1.49|0.09|1.48|0.08|0
1653507920000|2022-05-25 19:45:20|1.49|0.09|1.48|0.08|1.49|0.09|1.48|0.08|0
1653507930000|2022-05-25 19:45:30|1.47|0.07|1.48|0.08|1.48|0.08|1.47|0.07|0
1653507940000|2022-05-25 19:45:40|1.49|0.09|1.48|0.08|1.49|0.09|1.48|0.08|0
1653507950000|2022-05-25 19:45:50|1.47|0.07|1.46|0.06|1.47|0.07|1.46|0.06|0
1653507960000|2022-05-25 19:46:00|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1653507970000|2022-05-25 19:46:10|1.48|0.08|1.47|0.07|1.48|0.08|1.47|0.07|0
1653507980000|2022-05-25 19:46:20|1.48|0.08|1.47|0.07|1.48|0.08|1.47|0.07|0
1653508000000|2022-05-25 19:46:40|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1653508010000|2022-05-25 19:46:50|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1653508020000|2022-05-25 19:47:00|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1653508030000|2022-05-25 19:47:10|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1653508040000|2022-05-25 19:47:20|1.45|0.05|1.45|0.05|1.45|0.05|1.44|0.04|0
1653508050000|2022-05-25 19:47:30|1.46|0.06|1.47|0.07|1.47|0.07|1.46|0.06|0
1653508060000|2022-05-25 19:47:40|1.48|0.08|1.47|0.07|1.48|0.08|1.47|0.07|0
1653508070000|2022-05-25 19:47:50|1.48|0.08|1.49|0.09|1.49|0.09|1.48|0.08|0
1653508080000|2022-05-25 19:48:00|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1653508090000|2022-05-25 19:48:10|1.47|0.07|1.48|0.08|1.48|0.08|1.47|0.07|0
1653508100000|2022-05-25 19:48:20|1.47|0.07|1.46|0.06|1.47|0.07|1.46|0.06|0
1653508110000|2022-05-25 19:48:30|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1653508120000|2022-05-25 19:48:40|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1653508130000|2022-05-25 19:48:50|1.45|0.05|1.46|0.06|1.46|0.06|1.45|0.05|0
1653508140000|2022-05-25 19:49:00|1.45|0.05|1.44|0.04|1.45|0.05|1.44|0.04|0
1653508160000|2022-05-25 19:49:20|1.43|0.03|1.44|0.04|1.44|0.04|1.43|0.03|0
1653508170000|2022-05-25 19:49:30|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1653508180000|2022-05-25 19:49:40|1.44|0.04|1.45|0.05|1.45|0.05|1.44|0.04|0
1653508190000|2022-05-25 19:49:50|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1653508200000|2022-05-25 19:50:00|1.42|0.02|1.4|0|1.42|0.02|1.4|0|0
1653508450000|2022-05-25 19:54:10|1.41|0.01|1.42|0.02|1.42|0.02|1.41|0.01|0
1653508460000|2022-05-25 19:54:20|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1653508470000|2022-05-25 19:54:30|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1653508480000|2022-05-25 19:54:40|1.43|0.03|1.43|0.03|1.43|0.03|1.42|0.02|0
1653508490000|2022-05-25 19:54:50|1.42|0.02|1.42|0.02|1.43|0.03|1.42|0.02|0
1653508500000|2022-05-25 19:55:00|1.41|0.01|1.42|0.02|1.42|0.02|1.41|0.01|0
1653508510000|2022-05-25 19:55:10|1.43|0.03|1.45|0.05|1.45|0.05|1.43|0.03|0
1653508520000|2022-05-25 19:55:20|1.46|0.06|1.45|0.05|1.46|0.06|1.44|0.04|0
1653508530000|2022-05-25 19:55:30|1.44|0.04|1.45|0.05|1.45|0.05|1.44|0.04|0
1653508540000|2022-05-25 19:55:40|1.44|0.04|1.44|0.04|1.44|0.04|1.43|0.03|0
1653508550000|2022-05-25 19:55:50|1.45|0.05|1.45|0.05|1.46|0.06|1.45|0.05|0
1653508560000|2022-05-25 19:56:00|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1653508570000|2022-05-25 19:56:10|1.47|0.07|1.47|0.07|1.47|0.07|1.46|0.06|0
1653508580000|2022-05-25 19:56:20|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1653508590000|2022-05-25 19:56:30|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1653508600000|2022-05-25 19:56:40|1.44|0.04|1.43|0.03|1.44|0.04|1.43|0.03|0
1653508620000|2022-05-25 19:57:00|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1653508640000|2022-05-25 19:57:20|1.43|0.03|1.42|0.02|1.43|0.03|1.42|0.02|0
1653508650000|2022-05-25 19:57:30|1.43|0.03|1.43|0.03|1.43|0.03|1.42|0.02|0
1653508670000|2022-05-25 19:57:50|1.44|0.04|1.44|0.04|1.44|0.04|1.43|0.03|0
1653508680000|2022-05-25 19:58:00|1.43|0.03|1.42|0.02|1.43|0.03|1.42|0.02|0
1653508690000|2022-05-25 19:58:10|1.41|0.01|1.41|0.01|1.42|0.02|1.41|0.01|0
1653508700000|2022-05-25 19:58:20|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1653508710000|2022-05-25 19:58:30|1.41|0.01|1.41|0.01|1.42|0.02|1.41|0.01|0
1653508720000|2022-05-25 19:58:40|1.42|0.02|1.43|0.03|1.43|0.03|1.41|0.01|0
1653508730000|2022-05-25 19:58:50|1.42|0.02|1.43|0.03|1.43|0.03|1.42|0.02|0
1653508740000|2022-05-25 19:59:00|1.42|0.02|1.41|0.01|1.42|0.02|1.41|0.01|0
1653508750000|2022-05-25 19:59:10|1.42|0.02|1.41|0.01|1.42|0.02|1.41|0.01|0
1653508760000|2022-05-25 19:59:20|1.42|0.02|1.42|0.02|1.43|0.03|1.42|0.02|0
1653508770000|2022-05-25 19:59:30|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1653508780000|2022-05-25 19:59:40|1.44|0.04|1.42|0.02|1.44|0.04|1.42|0.02|0
1653508790000|2022-05-25 19:59:50|1.43|0.03|1.44|0.04|1.44|0.04|1.43|0.03|0
1653508800000|2022-05-25 20:00:00|1.45|0.05|1.45|0.05|1.46|0.06|1.45|0.05|0
1653508810000|2022-05-25 20:00:10|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1653508820000|2022-05-25 20:00:20|1.43|0.03|1.44|0.04|1.45|0.05|1.42|0.02|0
1653508840000|2022-05-25 20:00:40|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1653508850000|2022-05-25 20:00:50|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1653508860000|2022-05-25 20:01:00|1.45|0.05|1.45|0.05|1.46|0.06|1.45|0.05|0
1653508870000|2022-05-25 20:01:10|1.44|0.04|1.46|0.06|1.46|0.06|1.44|0.04|0
1653508880000|2022-05-25 20:01:20|1.45|0.05|1.46|0.06|1.46|0.06|1.45|0.05|0
1653508900000|2022-05-25 20:01:40|1.45|0.05|1.46|0.06|1.46|0.06|1.45|0.05|0
1653508910000|2022-05-25 20:01:50|1.45|0.05|1.46|0.06|1.46|0.06|1.45|0.05|0
1653508920000|2022-05-25 20:02:00|1.4|0|1.4|0|1.4|0|1.4|0|0
1653508930000|2022-05-25 20:02:10|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1653508940000|2022-05-25 20:02:20|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653508950000|2022-05-25 20:02:30|1.4|0|1.4|0|1.4|0|1.4|0|0
1653508970000|2022-05-25 20:02:50|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1653508980000|2022-05-25 20:03:00|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653508990000|2022-05-25 20:03:10|1.4|0|1.4|0|1.4|0|1.4|0|0
1653509020000|2022-05-25 20:03:40|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1653509030000|2022-05-25 20:03:50|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1653509040000|2022-05-25 20:04:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1653509070000|2022-05-25 20:04:30|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653509080000|2022-05-25 20:04:40|1.4|0|1.4|0|1.4|0|1.4|0|0
1653509090000|2022-05-25 20:04:50|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1653509140000|2022-05-25 20:05:40|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1653523910000|2022-05-26 00:11:50|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1653523920000|2022-05-26 00:12:00|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653523940000|2022-05-26 00:12:20|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1653523990000|2022-05-26 00:13:10|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653524000000|2022-05-26 00:13:20|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1653524030000|2022-05-26 00:13:50|1.41|0.01|1.42|0.02|1.42|0.02|1.41|0.01|0
1653524040000|2022-05-26 00:14:00|1.41|0.01|1.42|0.02|1.42|0.02|1.41|0.01|0
1653524050000|2022-05-26 00:14:10|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1653524060000|2022-05-26 00:14:20|1.47|0.07|1.48|0.08|1.48|0.08|1.47|0.07|0
1653524070000|2022-05-26 00:14:30|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1653524080000|2022-05-26 00:14:40|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1653524090000|2022-05-26 00:14:50|1.47|0.07|1.48|0.08|1.48|0.08|1.47|0.07|0
1653524100000|2022-05-26 00:15:00|1.47|0.07|1.47|0.07|1.47|0.07|1.46|0.06|0
1653524110000|2022-05-26 00:15:10|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1653524140000|2022-05-26 00:15:40|1.45|0.05|1.46|0.06|1.46|0.06|1.45|0.05|0
1653524150000|2022-05-26 00:15:50|1.45|0.05|1.46|0.06|1.46|0.06|1.45|0.05|0
1653524160000|2022-05-26 00:16:00|1.47|0.07|1.46|0.06|1.47|0.07|1.46|0.06|0
1653524170000|2022-05-26 00:16:10|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1653524180000|2022-05-26 00:16:20|1.44|0.04|1.45|0.05|1.45|0.05|1.44|0.04|0
1653524190000|2022-05-26 00:16:30|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1653524210000|2022-05-26 00:16:50|1.43|0.03|1.44|0.04|1.44|0.04|1.43|0.03|0
1653524220000|2022-05-26 00:17:00|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1653524230000|2022-05-26 00:17:10|1.44|0.04|1.44|0.04|1.45|0.05|1.44|0.04|0
1653524270000|2022-05-26 00:17:50|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1653524280000|2022-05-26 00:18:00|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1653524400000|2022-05-26 00:20:00|1.41|0.01|1.41|0.01|1.42|0.02|1.41|0.01|0
1653524410000|2022-05-26 00:20:10|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1653524420000|2022-05-26 00:20:20|1.41|0.01|1.42|0.02|1.42|0.02|1.41|0.01|0
1653524470000|2022-05-26 00:21:10|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1653524480000|2022-05-26 00:21:20|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1653524490000|2022-05-26 00:21:30|1.43|0.03|1.43|0.03|1.43|0.03|1.42|0.02|0
1653524520000|2022-05-26 00:22:00|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1653524580000|2022-05-26 00:23:00|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1653524590000|2022-05-26 00:23:10|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1653524610000|2022-05-26 00:23:30|1.43|0.03|1.42|0.02|1.43|0.03|1.42|0.02|0
1653524630000|2022-05-26 00:23:50|1.41|0.01|1.42|0.02|1.42|0.02|1.41|0.01|0
1653524640000|2022-05-26 00:24:00|1.43|0.03|1.42|0.02|1.43|0.03|1.42|0.02|0
1653524660000|2022-05-26 00:24:20|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653524730000|2022-05-26 00:25:30|1.42|0.02|1.43|0.03|1.43|0.03|1.42|0.02|0
1653524750000|2022-05-26 00:25:50|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1653524780000|2022-05-26 00:26:20|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1653524790000|2022-05-26 00:26:30|1.42|0.02|1.42|0.02|1.43|0.03|1.42|0.02|0
1653524840000|2022-05-26 00:27:20|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1653524900000|2022-05-26 00:28:20|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1653524910000|2022-05-26 00:28:30|1.43|0.03|1.43|0.03|1.44|0.04|1.43|0.03|0
1653524920000|2022-05-26 00:28:40|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1653524950000|2022-05-26 00:29:10|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1653524970000|2022-05-26 00:29:30|1.46|0.06|1.45|0.05|1.46|0.06|1.45|0.05|0
1653524990000|2022-05-26 00:29:50|1.44|0.04|1.46|0.06|1.46|0.06|1.44|0.04|0
1653525000000|2022-05-26 00:30:00|1.47|0.07|1.46|0.06|1.47|0.07|1.46|0.06|0
1653525010000|2022-05-26 00:30:10|1.47|0.07|1.46|0.06|1.47|0.07|1.46|0.06|0
1653525040000|2022-05-26 00:30:40|1.45|0.05|1.46|0.06|1.46|0.06|1.45|0.05|0
1653525050000|2022-05-26 00:30:50|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1653525060000|2022-05-26 00:31:00|1.46|0.06|1.45|0.05|1.46|0.06|1.45|0.05|0
1653525090000|2022-05-26 00:31:30|1.44|0.04|1.44|0.04|1.45|0.05|1.44|0.04|0
1653525100000|2022-05-26 00:31:40|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1653525140000|2022-05-26 00:32:20|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1653525170000|2022-05-26 00:32:50|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1653525180000|2022-05-26 00:33:00|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1653525190000|2022-05-26 00:33:10|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1653525200000|2022-05-26 00:33:20|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1653525210000|2022-05-26 00:33:30|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1653525230000|2022-05-26 00:33:50|1.48|0.08|1.49|0.09|1.49|0.09|1.48|0.08|0
1653525240000|2022-05-26 00:34:00|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1653525250000|2022-05-26 00:34:10|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1653525270000|2022-05-26 00:34:30|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1653525290000|2022-05-26 00:34:50|1.49|0.09|1.5|0.1|1.5|0.1|1.49|0.09|0
1653525300000|2022-05-26 00:35:00|1.49|0.09|1.48|0.08|1.49|0.09|1.48|0.08|0
1653525310000|2022-05-26 00:35:10|1.49|0.09|1.48|0.08|1.49|0.09|1.48|0.08|0
1653525320000|2022-05-26 00:35:20|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1653525330000|2022-05-26 00:35:30|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1653525350000|2022-05-26 00:35:50|1.47|0.07|1.48|0.08|1.48|0.08|1.47|0.07|0
1653525360000|2022-05-26 00:36:00|1.47|0.07|1.48|0.08|1.48|0.08|1.47|0.07|0
1653525420000|2022-05-26 00:37:00|1.47|0.07|1.46|0.06|1.47|0.07|1.45|0.05|0
1653525440000|2022-05-26 00:37:20|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1653525480000|2022-05-26 00:38:00|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1653525500000|2022-05-26 00:38:20|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1653525540000|2022-05-26 00:39:00|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1653525550000|2022-05-26 00:39:10|1.45|0.05|1.46|0.06|1.46|0.06|1.45|0.05|0
1653525570000|2022-05-26 00:39:30|1.45|0.05|1.46|0.06|1.46|0.06|1.45|0.05|0
1653525590000|2022-05-26 00:39:50|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1653525600000|2022-05-26 00:40:00|1.46|0.06|1.47|0.07|1.47|0.07|1.46|0.06|0
1653525610000|2022-05-26 00:40:10|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1653525670000|2022-05-26 00:41:10|1.45|0.05|1.46|0.06|1.46|0.06|1.45|0.05|0
1653525690000|2022-05-26 00:41:30|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1653525710000|2022-05-26 00:41:50|1.46|0.06|1.46|0.06|1.46|0.06|1.45|0.05|0
1653525720000|2022-05-26 00:42:00|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1653525740000|2022-05-26 00:42:20|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1653525760000|2022-05-26 00:42:40|1.47|0.07|1.47|0.07|1.47|0.07|1.46|0.06|0
1653525770000|2022-05-26 00:42:50|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1653525790000|2022-05-26 00:43:10|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1653525800000|2022-05-26 00:43:20|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1653525810000|2022-05-26 00:43:30|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1653525820000|2022-05-26 00:43:40|1.48|0.08|1.5|0.1|1.5|0.1|1.48|0.08|0
1653525830000|2022-05-26 00:43:50|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1653525840000|2022-05-26 00:44:00|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1653525850000|2022-05-26 00:44:10|1.51|0.11|1.5|0.1|1.51|0.11|1.5|0.1|0
1653525860000|2022-05-26 00:44:20|1.51|0.11|1.52|0.12|1.52|0.12|1.51|0.11|0
1653525870000|2022-05-26 00:44:30|1.51|0.11|1.51|0.11|1.51|0.11|1.51|0.11|0
1653525880000|2022-05-26 00:44:40|1.52|0.12|1.51|0.11|1.52|0.12|1.51|0.11|0
1653525890000|2022-05-26 00:44:50|1.52|0.12|1.52|0.12|1.52|0.12|1.52|0.12|0
1653525900000|2022-05-26 00:45:00|1.51|0.11|1.51|0.11|1.51|0.11|1.51|0.11|0
1653525910000|2022-05-26 00:45:10|1.52|0.12|1.52|0.12|1.52|0.12|1.52|0.12|0
1653525920000|2022-05-26 00:45:20|1.51|0.11|1.5|0.1|1.51|0.11|1.5|0.1|0
1653525930000|2022-05-26 00:45:30|1.51|0.11|1.51|0.11|1.51|0.11|1.51|0.11|0
1653525940000|2022-05-26 00:45:40|1.52|0.12|1.52|0.12|1.52|0.12|1.52|0.12|0
1653525960000|2022-05-26 00:46:00|1.53|0.13|1.53|0.13|1.53|0.13|1.53|0.13|0
1653525970000|2022-05-26 00:46:10|1.52|0.12|1.53|0.13|1.53|0.13|1.52|0.12|0
1653525980000|2022-05-26 00:46:20|1.52|0.12|1.52|0.12|1.53|0.13|1.52|0.12|0
1653525990000|2022-05-26 00:46:30|1.53|0.13|1.53|0.13|1.53|0.13|1.53|0.13|0
1653526020000|2022-05-26 00:47:00|1.52|0.12|1.52|0.12|1.53|0.13|1.52|0.12|0
1653526030000|2022-05-26 00:47:10|1.51|0.11|1.51|0.11|1.52|0.12|1.51|0.11|0
1653526040000|2022-05-26 00:47:20|1.52|0.12|1.52|0.12|1.52|0.12|1.52|0.12|0
1653526050000|2022-05-26 00:47:30|1.53|0.13|1.53|0.13|1.53|0.13|1.53|0.13|0
1653526060000|2022-05-26 00:47:40|1.52|0.12|1.52|0.12|1.53|0.13|1.52|0.12|0
1653526090000|2022-05-26 00:48:10|1.51|0.11|1.52|0.12|1.52|0.12|1.51|0.11|0
1653526100000|2022-05-26 00:48:20|1.51|0.11|1.52|0.12|1.52|0.12|1.51|0.11|0
1653526130000|2022-05-26 00:48:50|1.51|0.11|1.51|0.11|1.51|0.11|1.51|0.11|0
1653526190000|2022-05-26 00:49:50|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1653526230000|2022-05-26 00:50:30|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1653526240000|2022-05-26 00:50:40|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1653526250000|2022-05-26 00:50:50|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1653526280000|2022-05-26 00:51:20|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1653526290000|2022-05-26 00:51:30|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1653526310000|2022-05-26 00:51:50|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1653526340000|2022-05-26 00:52:20|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1653526420000|2022-05-26 00:53:40|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1653526430000|2022-05-26 00:53:50|1.49|0.09|1.5|0.1|1.5|0.1|1.49|0.09|0
1653526440000|2022-05-26 00:54:00|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1653526450000|2022-05-26 00:54:10|1.5|0.1|1.49|0.09|1.5|0.1|1.49|0.09|0
1653526460000|2022-05-26 00:54:20|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1653526500000|2022-05-26 00:55:00|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1653526510000|2022-05-26 00:55:10|1.5|0.1|1.49|0.09|1.5|0.1|1.49|0.09|0
1653526560000|2022-05-26 00:56:00|1.48|0.08|1.48|0.08|1.49|0.09|1.48|0.08|0
1653526570000|2022-05-26 00:56:10|1.49|0.09|1.48|0.08|1.49|0.09|1.48|0.08|0
1653526610000|2022-05-26 00:56:50|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1653526620000|2022-05-26 00:57:00|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1653526630000|2022-05-26 00:57:10|1.49|0.09|1.48|0.08|1.49|0.09|1.48|0.08|0
1653526650000|2022-05-26 00:57:30|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1653526730000|2022-05-26 00:58:50|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1653526760000|2022-05-26 00:59:20|1.51|0.11|1.51|0.11|1.51|0.11|1.5|0.1|0
1653526770000|2022-05-26 00:59:30|1.5|0.1|1.51|0.11|1.51|0.11|1.5|0.1|0
1653526790000|2022-05-26 00:59:50|1.5|0.1|1.51|0.11|1.51|0.11|1.5|0.1|0
1653526820000|2022-05-26 01:00:20|1.5|0.1|1.51|0.11|1.51|0.11|1.5|0.1|0
1653526860000|2022-05-26 01:01:00|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1653526870000|2022-05-26 01:01:10|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1653526890000|2022-05-26 01:01:30|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1653526900000|2022-05-26 01:01:40|1.51|0.11|1.51|0.11|1.51|0.11|1.51|0.11|0
1653526910000|2022-05-26 01:01:50|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1653527000000|2022-05-26 01:03:20|1.51|0.11|1.5|0.1|1.51|0.11|1.5|0.1|0
1653527150000|2022-05-26 01:05:50|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1653527160000|2022-05-26 01:06:00|1.48|0.08|1.49|0.09|1.49|0.09|1.48|0.08|0
1653527190000|2022-05-26 01:06:30|1.5|0.1|1.49|0.09|1.5|0.1|1.49|0.09|0
1653527200000|2022-05-26 01:06:40|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1653527210000|2022-05-26 01:06:50|1.49|0.09|1.5|0.1|1.5|0.1|1.49|0.09|0
1653527270000|2022-05-26 01:07:50|1.51|0.11|1.51|0.11|1.51|0.11|1.51|0.11|0
1653527300000|2022-05-26 01:08:20|1.5|0.1|1.51|0.11|1.51|0.11|1.5|0.1|0
1653527320000|2022-05-26 01:08:40|1.52|0.12|1.52|0.12|1.52|0.12|1.52|0.12|0
1653527330000|2022-05-26 01:08:50|1.53|0.13|1.53|0.13|1.53|0.13|1.53|0.13|0
1653527340000|2022-05-26 01:09:00|1.52|0.12|1.52|0.12|1.52|0.12|1.52|0.12|0
1653527360000|2022-05-26 01:09:20|1.53|0.13|1.52|0.12|1.53|0.13|1.52|0.12|0
1653527370000|2022-05-26 01:09:30|1.53|0.13|1.53|0.13|1.53|0.13|1.53|0.13|0
1653527380000|2022-05-26 01:09:40|1.52|0.12|1.52|0.12|1.53|0.13|1.52|0.12|0
1653527390000|2022-05-26 01:09:50|1.53|0.13|1.53|0.13|1.53|0.13|1.53|0.13|0
1653527400000|2022-05-26 01:10:00|1.52|0.12|1.52|0.12|1.52|0.12|1.52|0.12|0
1653527410000|2022-05-26 01:10:10|1.53|0.13|1.53|0.13|1.53|0.13|1.53|0.13|0
1653527420000|2022-05-26 01:10:20|1.52|0.12|1.52|0.12|1.52|0.12|1.52|0.12|0
1653527440000|2022-05-26 01:10:40|1.51|0.11|1.51|0.11|1.51|0.11|1.51|0.11|0
1653527470000|2022-05-26 01:11:10|1.52|0.12|1.52|0.12|1.52|0.12|1.52|0.12|0
1653527480000|2022-05-26 01:11:20|1.51|0.11|1.51|0.11|1.51|0.11|1.51|0.11|0
1653527490000|2022-05-26 01:11:30|1.52|0.12|1.52|0.12|1.52|0.12|1.52|0.12|0
1653527500000|2022-05-26 01:11:40|1.51|0.11|1.51|0.11|1.51|0.11|1.51|0.11|0
1653527530000|2022-05-26 01:12:10|1.5|0.1|1.51|0.11|1.51|0.11|1.5|0.1|0
1653527540000|2022-05-26 01:12:20|1.5|0.1|1.51|0.11|1.51|0.11|1.5|0.1|0
1653527560000|2022-05-26 01:12:40|1.5|0.1|1.51|0.11|1.51|0.11|1.5|0.1|0
1653527570000|2022-05-26 01:12:50|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1653527600000|2022-05-26 01:13:20|1.51|0.11|1.51|0.11|1.51|0.11|1.51|0.11|0
1653527620000|2022-05-26 01:13:40|1.5|0.1|1.51|0.11|1.51|0.11|1.5|0.1|0
1653527630000|2022-05-26 01:13:50|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1653527700000|2022-05-26 01:15:00|1.49|0.09|1.51|0.11|1.51|0.11|1.49|0.09|0
1653527710000|2022-05-26 01:15:10|1.5|0.1|1.5|0.1|1.51|0.11|1.5|0.1|0
1653527730000|2022-05-26 01:15:30|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1653527740000|2022-05-26 01:15:40|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1653527790000|2022-05-26 01:16:30|1.51|0.11|1.51|0.11|1.51|0.11|1.51|0.11|0
1653527830000|2022-05-26 01:17:10|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1653527880000|2022-05-26 01:18:00|1.49|0.09|1.5|0.1|1.5|0.1|1.49|0.09|0
1653527890000|2022-05-26 01:18:10|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1653527950000|2022-05-26 01:19:10|1.5|0.1|1.49|0.09|1.5|0.1|1.49|0.09|0
1653527970000|2022-05-26 01:19:30|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1653527990000|2022-05-26 01:19:50|1.49|0.09|1.49|0.09|1.5|0.1|1.49|0.09|0
1653528010000|2022-05-26 01:20:10|1.5|0.1|1.49|0.09|1.5|0.1|1.49|0.09|0
1653528030000|2022-05-26 01:20:30|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1653528060000|2022-05-26 01:21:00|1.49|0.09|1.48|0.08|1.49|0.09|1.48|0.08|0
1653528070000|2022-05-26 01:21:10|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1653528080000|2022-05-26 01:21:20|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1653528100000|2022-05-26 01:21:40|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1653528110000|2022-05-26 01:21:50|1.46|0.06|1.47|0.07|1.47|0.07|1.46|0.06|0
1653528130000|2022-05-26 01:22:10|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1653528150000|2022-05-26 01:22:30|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1653528190000|2022-05-26 01:23:10|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1653528200000|2022-05-26 01:23:20|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1653528230000|2022-05-26 01:23:50|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1653528240000|2022-05-26 01:24:00|1.45|0.05|1.46|0.06|1.46|0.06|1.45|0.05|0
1653528250000|2022-05-26 01:24:10|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1653528270000|2022-05-26 01:24:30|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1653528280000|2022-05-26 01:24:40|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1653528300000|2022-05-26 01:25:00|1.46|0.06|1.45|0.05|1.46|0.06|1.45|0.05|0
1653528350000|2022-05-26 01:25:50|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1653528370000|2022-05-26 01:26:10|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1653528380000|2022-05-26 01:26:20|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1653528390000|2022-05-26 01:26:30|1.45|0.05|1.45|0.05|1.45|0.05|1.44|0.04|0
1653528410000|2022-05-26 01:26:50|1.44|0.04|1.45|0.05|1.45|0.05|1.44|0.04|0
1653528440000|2022-05-26 01:27:20|1.46|0.06|1.45|0.05|1.46|0.06|1.45|0.05|0
1653528480000|2022-05-26 01:28:00|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1653528540000|2022-05-26 01:29:00|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1653528550000|2022-05-26 01:29:10|1.44|0.04|1.43|0.03|1.44|0.04|1.43|0.03|0
1653528560000|2022-05-26 01:29:20|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1653528580000|2022-05-26 01:29:40|1.43|0.03|1.44|0.04|1.44|0.04|1.43|0.03|0
1653528590000|2022-05-26 01:29:50|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1653528620000|2022-05-26 01:30:20|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1653528630000|2022-05-26 01:30:30|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1653528640000|2022-05-26 01:30:40|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1653528650000|2022-05-26 01:30:50|1.43|0.03|1.42|0.02|1.43|0.03|1.42|0.02|0
1653528670000|2022-05-26 01:31:10|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653528680000|2022-05-26 01:31:20|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1653528720000|2022-05-26 01:32:00|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653528730000|2022-05-26 01:32:10|1.42|0.02|1.41|0.01|1.42|0.02|1.41|0.01|0
1653528780000|2022-05-26 01:33:00|1.4|0|1.4|0|1.41|0.01|1.4|0|0
1653528800000|2022-05-26 01:33:20|1.41|0.01|1.41|0.01|1.41|0.01|1.4|0|0
1653528830000|2022-05-26 01:33:50|1.42|0.02|1.41|0.01|1.42|0.02|1.41|0.01|0
1653528850000|2022-05-26 01:34:10|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1653528870000|2022-05-26 01:34:30|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1653528880000|2022-05-26 01:34:40|1.42|0.02|1.43|0.03|1.43|0.03|1.42|0.02|0
1653528890000|2022-05-26 01:34:50|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1653528910000|2022-05-26 01:35:10|1.41|0.01|1.42|0.02|1.42|0.02|1.41|0.01|0
1653528940000|2022-05-26 01:35:40|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653528950000|2022-05-26 01:35:50|1.42|0.02|1.41|0.01|1.42|0.02|1.41|0.01|0
1653528960000|2022-05-26 01:36:00|1.4|0|1.4|0|1.4|0|1.4|0|0
1653542020000|2022-05-26 05:13:40|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653542070000|2022-05-26 05:14:30|1.4|0|1.4|0|1.4|0|1.4|0|0
1653542080000|2022-05-26 05:14:40|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1653542310000|2022-05-26 05:18:30|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653542360000|2022-05-26 05:19:20|1.42|0.02|1.41|0.01|1.42|0.02|1.41|0.01|0
1653542420000|2022-05-26 05:20:20|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1653542540000|2022-05-26 05:22:20|1.41|0.01|1.41|0.01|1.42|0.02|1.41|0.01|0
1653542550000|2022-05-26 05:22:30|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1653542570000|2022-05-26 05:22:50|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653542630000|2022-05-26 05:23:50|1.4|0|1.4|0|1.4|0|1.4|0|0
1653542640000|2022-05-26 05:24:00|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653542660000|2022-05-26 05:24:20|1.4|0|1.4|0|1.4|0|1.4|0|0
1653542670000|2022-05-26 05:24:30|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653542680000|2022-05-26 05:24:40|1.4|0|1.4|0|1.4|0|1.4|0|0
1653542830000|2022-05-26 05:27:10|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1653542840000|2022-05-26 05:27:20|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1653542980000|2022-05-26 05:29:40|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653542990000|2022-05-26 05:29:50|1.4|0|1.4|0|1.41|0.01|1.4|0|0
1653543000000|2022-05-26 05:30:00|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653543010000|2022-05-26 05:30:10|1.4|0|1.4|0|1.4|0|1.4|0|0
1653543020000|2022-05-26 05:30:20|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653543060000|2022-05-26 05:31:00|1.4|0|1.4|0|1.4|0|1.4|0|0
1653543090000|2022-05-26 05:31:30|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653543140000|2022-05-26 05:32:20|1.42|0.02|1.41|0.01|1.42|0.02|1.41|0.01|0
1653543150000|2022-05-26 05:32:30|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1653543240000|2022-05-26 05:34:00|1.41|0.01|1.42|0.02|1.42|0.02|1.41|0.01|0
1653543250000|2022-05-26 05:34:10|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653543260000|2022-05-26 05:34:20|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1653543270000|2022-05-26 05:34:30|1.41|0.01|1.42|0.02|1.42|0.02|1.41|0.01|0
1653543280000|2022-05-26 05:34:40|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653543290000|2022-05-26 05:34:50|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1653543320000|2022-05-26 05:35:20|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653543330000|2022-05-26 05:35:30|1.42|0.02|1.41|0.01|1.42|0.02|1.41|0.01|0
1653543380000|2022-05-26 05:36:20|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1653543420000|2022-05-26 05:37:00|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653543510000|2022-05-26 05:38:30|1.4|0|1.4|0|1.4|0|1.4|0|0
1653543520000|2022-05-26 05:38:40|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1653543530000|2022-05-26 05:38:50|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653543540000|2022-05-26 05:39:00|1.4|0|1.4|0|1.4|0|1.4|0|0
1653543560000|2022-05-26 05:39:20|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653543570000|2022-05-26 05:39:30|1.4|0|1.4|0|1.4|0|1.4|0|0
1653543680000|2022-05-26 05:41:20|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653543690000|2022-05-26 05:41:30|1.4|0|1.41|0.01|1.41|0.01|1.4|0|0
1653543740000|2022-05-26 05:42:20|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1653543750000|2022-05-26 05:42:30|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653543760000|2022-05-26 05:42:40|1.4|0|1.4|0|1.41|0.01|1.4|0|0
1653543770000|2022-05-26 05:42:50|1.41|0.01|1.41|0.01|1.41|0.01|1.4|0|0
1653543780000|2022-05-26 05:43:00|1.4|0|1.4|0|1.4|0|1.4|0|0
1653543790000|2022-05-26 05:43:10|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653543800000|2022-05-26 05:43:20|1.4|0|1.4|0|1.4|0|1.4|0|0
1653543820000|2022-05-26 05:43:40|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653543860000|2022-05-26 05:44:20|1.4|0|1.4|0|1.4|0|1.4|0|0
1653543890000|2022-05-26 05:44:50|1.41|0.01|1.41|0.01|1.41|0.01|1.4|0|0
1653543900000|2022-05-26 05:45:00|1.4|0|1.4|0|1.4|0|1.4|0|0
1653543910000|2022-05-26 05:45:10|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653543920000|2022-05-26 05:45:20|1.4|0|1.4|0|1.4|0|1.4|0|0
1653543960000|2022-05-26 05:46:00|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653543970000|2022-05-26 05:46:10|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1653544030000|2022-05-26 05:47:10|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653544040000|2022-05-26 05:47:20|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1653544120000|2022-05-26 05:48:40|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653544180000|2022-05-26 05:49:40|1.4|0|1.41|0.01|1.41|0.01|1.4|0|0
1653544210000|2022-05-26 05:50:10|1.4|0|1.4|0|1.4|0|1.4|0|0
1653549740000|2022-05-26 07:22:20|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653549760000|2022-05-26 07:22:40|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1653549770000|2022-05-26 07:22:50|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653549780000|2022-05-26 07:23:00|1.4|0|1.4|0|1.4|0|1.4|0|0
1653549800000|2022-05-26 07:23:20|1.41|0.01|1.42|0.02|1.42|0.02|1.41|0.01|0
1653549820000|2022-05-26 07:23:40|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653549850000|2022-05-26 07:24:10|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1653549900000|2022-05-26 07:25:00|1.41|0.01|1.42|0.02|1.42|0.02|1.41|0.01|0
1653549930000|2022-05-26 07:25:30|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1653549950000|2022-05-26 07:25:50|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1653549960000|2022-05-26 07:26:00|1.41|0.01|1.41|0.01|1.42|0.02|1.41|0.01|0
1653549970000|2022-05-26 07:26:10|1.42|0.02|1.41|0.01|1.42|0.02|1.41|0.01|0
1653549980000|2022-05-26 07:26:20|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1653550070000|2022-05-26 07:27:50|1.41|0.01|1.42|0.02|1.42|0.02|1.41|0.01|0
1653550080000|2022-05-26 07:28:00|1.41|0.01|1.42|0.02|1.42|0.02|1.41|0.01|0
1653550090000|2022-05-26 07:28:10|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653550100000|2022-05-26 07:28:20|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1653550120000|2022-05-26 07:28:40|1.43|0.03|1.42|0.02|1.43|0.03|1.42|0.02|0
1653550170000|2022-05-26 07:29:30|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1653550210000|2022-05-26 07:30:10|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1653550220000|2022-05-26 07:30:20|1.43|0.03|1.44|0.04|1.44|0.04|1.43|0.03|0
1653550290000|2022-05-26 07:31:30|1.45|0.05|1.44|0.04|1.45|0.05|1.44|0.04|0
1653550330000|2022-05-26 07:32:10|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1653550340000|2022-05-26 07:32:20|1.44|0.04|1.45|0.05|1.45|0.05|1.44|0.04|0
1653550380000|2022-05-26 07:33:00|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1653550390000|2022-05-26 07:33:10|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1653550410000|2022-05-26 07:33:30|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1653550450000|2022-05-26 07:34:10|1.47|0.07|1.46|0.06|1.47|0.07|1.46|0.06|0
1653550460000|2022-05-26 07:34:20|1.47|0.07|1.46|0.06|1.47|0.07|1.46|0.06|0
1653550470000|2022-05-26 07:34:30|1.47|0.07|1.46|0.06|1.47|0.07|1.46|0.06|0
1653550490000|2022-05-26 07:34:50|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1653550520000|2022-05-26 07:35:20|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1653550540000|2022-05-26 07:35:40|1.45|0.05|1.46|0.06|1.46|0.06|1.45|0.05|0
1653550550000|2022-05-26 07:35:50|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1653550570000|2022-05-26 07:36:10|1.46|0.06|1.47|0.07|1.47|0.07|1.46|0.06|0
1653550590000|2022-05-26 07:36:30|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1653550630000|2022-05-26 07:37:10|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1653550690000|2022-05-26 07:38:10|1.51|0.11|1.51|0.11|1.52|0.12|1.51|0.11|0
1653550700000|2022-05-26 07:38:20|1.52|0.12|1.52|0.12|1.52|0.12|1.52|0.12|0
1653550710000|2022-05-26 07:38:30|1.51|0.11|1.51|0.11|1.52|0.12|1.51|0.11|0
1653550720000|2022-05-26 07:38:40|1.52|0.12|1.52|0.12|1.52|0.12|1.52|0.12|0
1653550730000|2022-05-26 07:38:50|1.51|0.11|1.51|0.11|1.51|0.11|1.51|0.11|0
1653550750000|2022-05-26 07:39:10|1.52|0.12|1.52|0.12|1.52|0.12|1.52|0.12|0
1653550760000|2022-05-26 07:39:20|1.51|0.11|1.51|0.11|1.51|0.11|1.51|0.11|0
1653550770000|2022-05-26 07:39:30|1.52|0.12|1.51|0.11|1.52|0.12|1.51|0.11|0
1653550790000|2022-05-26 07:39:50|1.52|0.12|1.52|0.12|1.52|0.12|1.52|0.12|0
1653550800000|2022-05-26 07:40:00|1.53|0.13|1.52|0.12|1.53|0.13|1.52|0.12|0
1653550820000|2022-05-26 07:40:20|1.51|0.11|1.51|0.11|1.51|0.11|1.51|0.11|0
1653550860000|2022-05-26 07:41:00|1.52|0.12|1.52|0.12|1.52|0.12|1.52|0.12|0
1653550880000|2022-05-26 07:41:20|1.53|0.13|1.53|0.13|1.53|0.13|1.53|0.13|0
1653550910000|2022-05-26 07:41:50|1.54|0.14|1.57|0.17|1.57|0.17|1.54|0.14|0
1653550920000|2022-05-26 07:42:00|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1653550940000|2022-05-26 07:42:20|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1653550960000|2022-05-26 07:42:40|1.45|0.05|1.44|0.04|1.45|0.05|1.44|0.04|0
1653550990000|2022-05-26 07:43:10|1.45|0.05|1.44|0.04|1.45|0.05|1.44|0.04|0
1653551000000|2022-05-26 07:43:20|1.45|0.05|1.45|0.05|1.45|0.05|1.44|0.04|0
1653551010000|2022-05-26 07:43:30|1.44|0.04|1.45|0.05|1.45|0.05|1.44|0.04|0
1653551040000|2022-05-26 07:44:00|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1653551050000|2022-05-26 07:44:10|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1653551060000|2022-05-26 07:44:20|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1653551090000|2022-05-26 07:44:50|1.45|0.05|1.45|0.05|1.45|0.05|1.44|0.04|0
1653551100000|2022-05-26 07:45:00|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1653551120000|2022-05-26 07:45:20|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1653551170000|2022-05-26 07:46:10|1.44|0.04|1.45|0.05|1.45|0.05|1.44|0.04|0
1653551180000|2022-05-26 07:46:20|1.46|0.06|1.45|0.05|1.46|0.06|1.45|0.05|0
1653551190000|2022-05-26 07:46:30|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1653551200000|2022-05-26 07:46:40|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1653551250000|2022-05-26 07:47:30|1.44|0.04|1.45|0.05|1.45|0.05|1.44|0.04|0
1653551260000|2022-05-26 07:47:40|1.44|0.04|1.45|0.05|1.45|0.05|1.44|0.04|0
1653551270000|2022-05-26 07:47:50|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1653551280000|2022-05-26 07:48:00|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1653551290000|2022-05-26 07:48:10|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1653551320000|2022-05-26 07:48:40|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653551340000|2022-05-26 07:49:00|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1653551350000|2022-05-26 07:49:10|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653551360000|2022-05-26 07:49:20|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1653551380000|2022-05-26 07:49:40|1.41|0.01|1.42|0.02|1.42|0.02|1.41|0.01|0
1653551420000|2022-05-26 07:50:20|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653551430000|2022-05-26 07:50:30|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1653551480000|2022-05-26 07:51:20|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1653551530000|2022-05-26 07:52:10|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1653551540000|2022-05-26 07:52:20|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1653551560000|2022-05-26 07:52:40|1.42|0.02|1.43|0.03|1.43|0.03|1.42|0.02|0
1653551580000|2022-05-26 07:53:00|1.44|0.04|1.44|0.04|1.44|0.04|1.43|0.03|0
1653551590000|2022-05-26 07:53:10|1.43|0.03|1.43|0.03|1.44|0.04|1.43|0.03|0
1653551650000|2022-05-26 07:54:10|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1653551660000|2022-05-26 07:54:20|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1653551680000|2022-05-26 07:54:40|1.44|0.04|1.43|0.03|1.44|0.04|1.43|0.03|0
1653551690000|2022-05-26 07:54:50|1.44|0.04|1.43|0.03|1.44|0.04|1.43|0.03|0
1653551700000|2022-05-26 07:55:00|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1653551710000|2022-05-26 07:55:10|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1653551720000|2022-05-26 07:55:20|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1653551740000|2022-05-26 07:55:40|1.45|0.05|1.46|0.06|1.46|0.06|1.45|0.05|0
1653551760000|2022-05-26 07:56:00|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1653551780000|2022-05-26 07:56:20|1.46|0.06|1.47|0.07|1.47|0.07|1.46|0.06|0
1653551790000|2022-05-26 07:56:30|1.46|0.06|1.47|0.07|1.47|0.07|1.46|0.06|0
1653551800000|2022-05-26 07:56:40|1.46|0.06|1.47|0.07|1.47|0.07|1.46|0.06|0
1653551820000|2022-05-26 07:57:00|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1653551860000|2022-05-26 07:57:40|1.47|0.07|1.46|0.06|1.47|0.07|1.46|0.06|0
1653551870000|2022-05-26 07:57:50|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1653551880000|2022-05-26 07:58:00|1.46|0.06|1.47|0.07|1.47|0.07|1.46|0.06|0
1653551890000|2022-05-26 07:58:10|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1653551950000|2022-05-26 07:59:10|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1653552020000|2022-05-26 08:00:20|1.48|0.08|1.49|0.09|1.49|0.09|1.48|0.08|0
1653552030000|2022-05-26 08:00:30|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1653552040000|2022-05-26 08:00:40|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1653552050000|2022-05-26 08:00:50|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1653552060000|2022-05-26 08:01:00|1.49|0.09|1.48|0.08|1.49|0.09|1.48|0.08|0
1653552080000|2022-05-26 08:01:20|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1653552090000|2022-05-26 08:01:30|1.48|0.08|1.47|0.07|1.48|0.08|1.47|0.07|0
1653552130000|2022-05-26 08:02:10|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1653552180000|2022-05-26 08:03:00|1.45|0.05|1.46|0.06|1.46|0.06|1.45|0.05|0
1653552190000|2022-05-26 08:03:10|1.45|0.05|1.45|0.05|1.46|0.06|1.45|0.05|0
1653552210000|2022-05-26 08:03:30|1.44|0.04|1.44|0.04|1.45|0.05|1.44|0.04|0
1653552250000|2022-05-26 08:04:10|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1653552280000|2022-05-26 08:04:40|1.46|0.06|1.45|0.05|1.46|0.06|1.45|0.05|0
1653552310000|2022-05-26 08:05:10|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1653552350000|2022-05-26 08:05:50|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1653552360000|2022-05-26 08:06:00|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1653552390000|2022-05-26 08:06:30|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1653552400000|2022-05-26 08:06:40|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1653552420000|2022-05-26 08:07:00|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1653552430000|2022-05-26 08:07:10|1.46|0.06|1.46|0.06|1.46|0.06|1.45|0.05|0
1653552470000|2022-05-26 08:07:50|1.47|0.07|1.46|0.06|1.47|0.07|1.46|0.06|0
1653552500000|2022-05-26 08:08:20|1.45|0.05|1.45|0.05|1.46|0.06|1.45|0.05|0
1653552510000|2022-05-26 08:08:30|1.46|0.06|1.45|0.05|1.46|0.06|1.45|0.05|0
1653552530000|2022-05-26 08:08:50|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1653552540000|2022-05-26 08:09:00|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1653552570000|2022-05-26 08:09:30|1.44|0.04|1.45|0.05|1.45|0.05|1.44|0.04|0
1653552580000|2022-05-26 08:09:40|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1653552630000|2022-05-26 08:10:30|1.45|0.05|1.45|0.05|1.45|0.05|1.44|0.04|0
1653552680000|2022-05-26 08:11:20|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1653552710000|2022-05-26 08:11:50|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1653552740000|2022-05-26 08:12:20|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1653552850000|2022-05-26 08:14:10|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653552880000|2022-05-26 08:14:40|1.4|0|1.4|0|1.4|0|1.4|0|0
1653558260000|2022-05-26 09:44:20|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1653558270000|2022-05-26 09:44:30|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653558310000|2022-05-26 09:45:10|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1653558330000|2022-05-26 09:45:30|1.43|0.03|1.45|0.05|1.45|0.05|1.43|0.03|0
1653558340000|2022-05-26 09:45:40|1.44|0.04|1.45|0.05|1.45|0.05|1.44|0.04|0
1653558360000|2022-05-26 09:46:00|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1653558370000|2022-05-26 09:46:10|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1653558430000|2022-05-26 09:47:10|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1653558440000|2022-05-26 09:47:20|1.45|0.05|1.44|0.04|1.45|0.05|1.44|0.04|0
1653558450000|2022-05-26 09:47:30|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1653558480000|2022-05-26 09:48:00|1.44|0.04|1.44|0.04|1.45|0.05|1.44|0.04|0
1653558490000|2022-05-26 09:48:10|1.45|0.05|1.44|0.04|1.45|0.05|1.44|0.04|0
1653558500000|2022-05-26 09:48:20|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1653558530000|2022-05-26 09:48:50|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1653558540000|2022-05-26 09:49:00|1.45|0.05|1.46|0.06|1.46|0.06|1.45|0.05|0
1653558560000|2022-05-26 09:49:20|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1653558580000|2022-05-26 09:49:40|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1653558600000|2022-05-26 09:50:00|1.45|0.05|1.45|0.05|1.46|0.06|1.45|0.05|0
1653558680000|2022-05-26 09:51:20|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1653558690000|2022-05-26 09:51:30|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1653558700000|2022-05-26 09:51:40|1.44|0.04|1.45|0.05|1.45|0.05|1.44|0.04|0
1653558710000|2022-05-26 09:51:50|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1653558730000|2022-05-26 09:52:10|1.45|0.05|1.44|0.04|1.45|0.05|1.44|0.04|0
1653558740000|2022-05-26 09:52:20|1.45|0.05|1.45|0.05|1.46|0.06|1.45|0.05|0
1653558750000|2022-05-26 09:52:30|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1653558760000|2022-05-26 09:52:40|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1653558780000|2022-05-26 09:53:00|1.46|0.06|1.45|0.05|1.46|0.06|1.45|0.05|0
1653558830000|2022-05-26 09:53:50|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1653558870000|2022-05-26 09:54:30|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1653558880000|2022-05-26 09:54:40|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1653558890000|2022-05-26 09:54:50|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1653558900000|2022-05-26 09:55:00|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1653558990000|2022-05-26 09:56:30|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1653559000000|2022-05-26 09:56:40|1.48|0.08|1.47|0.07|1.48|0.08|1.47|0.07|0
1653559020000|2022-05-26 09:57:00|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1653559030000|2022-05-26 09:57:10|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1653559040000|2022-05-26 09:57:20|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1653559060000|2022-05-26 09:57:40|1.45|0.05|1.46|0.06|1.46|0.06|1.45|0.05|0
1653559070000|2022-05-26 09:57:50|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1653559080000|2022-05-26 09:58:00|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1653559090000|2022-05-26 09:58:10|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1653559150000|2022-05-26 09:59:10|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1653559160000|2022-05-26 09:59:20|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1653559190000|2022-05-26 09:59:50|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1653559200000|2022-05-26 10:00:00|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1653559210000|2022-05-26 10:00:10|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1653559220000|2022-05-26 10:00:20|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1653559230000|2022-05-26 10:00:30|1.46|0.06|1.47|0.07|1.47|0.07|1.46|0.06|0
1653559260000|2022-05-26 10:01:00|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1653559280000|2022-05-26 10:01:20|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1653559330000|2022-05-26 10:02:10|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1653559350000|2022-05-26 10:02:30|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1653559380000|2022-05-26 10:03:00|1.44|0.04|1.45|0.05|1.45|0.05|1.44|0.04|0
1653559390000|2022-05-26 10:03:10|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1653559400000|2022-05-26 10:03:20|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1653559420000|2022-05-26 10:03:40|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1653559440000|2022-05-26 10:04:00|1.45|0.05|1.46|0.06|1.46|0.06|1.45|0.05|0
1653559480000|2022-05-26 10:04:40|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1653559520000|2022-05-26 10:05:20|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1653559590000|2022-05-26 10:06:30|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1653559610000|2022-05-26 10:06:50|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1653559630000|2022-05-26 10:07:10|1.45|0.05|1.46|0.06|1.46|0.06|1.45|0.05|0
1653559640000|2022-05-26 10:07:20|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1653559650000|2022-05-26 10:07:30|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1653559660000|2022-05-26 10:07:40|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1653559730000|2022-05-26 10:08:50|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1653559750000|2022-05-26 10:09:10|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1653559760000|2022-05-26 10:09:20|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1653559770000|2022-05-26 10:09:30|1.49|0.09|1.48|0.08|1.49|0.09|1.48|0.08|0
1653559780000|2022-05-26 10:09:40|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1653559800000|2022-05-26 10:10:00|1.5|0.1|1.49|0.09|1.5|0.1|1.49|0.09|0
1653559900000|2022-05-26 10:11:40|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1653559930000|2022-05-26 10:12:10|1.47|0.07|1.47|0.07|1.48|0.08|1.47|0.07|0
1653559970000|2022-05-26 10:12:50|1.46|0.06|1.45|0.05|1.46|0.06|1.45|0.05|0
1653560070000|2022-05-26 10:14:30|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1653560090000|2022-05-26 10:14:50|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1653560100000|2022-05-26 10:15:00|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1653560110000|2022-05-26 10:15:10|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1653560130000|2022-05-26 10:15:30|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1653560150000|2022-05-26 10:15:50|1.43|0.03|1.43|0.03|1.44|0.04|1.43|0.03|0
1653560170000|2022-05-26 10:16:10|1.44|0.04|1.43|0.03|1.44|0.04|1.43|0.03|0
1653560180000|2022-05-26 10:16:20|1.44|0.04|1.43|0.03|1.44|0.04|1.43|0.03|0
1653560190000|2022-05-26 10:16:30|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1653560220000|2022-05-26 10:17:00|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1653560230000|2022-05-26 10:17:10|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1653560240000|2022-05-26 10:17:20|1.43|0.03|1.44|0.04|1.44|0.04|1.43|0.03|0
1653560270000|2022-05-26 10:17:50|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1653560340000|2022-05-26 10:19:00|1.42|0.02|1.43|0.03|1.43|0.03|1.42|0.02|0
1653560350000|2022-05-26 10:19:10|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1653560360000|2022-05-26 10:19:20|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1653560420000|2022-05-26 10:20:20|1.42|0.02|1.42|0.02|1.43|0.03|1.42|0.02|0
1653560430000|2022-05-26 10:20:30|1.43|0.03|1.42|0.02|1.43|0.03|1.42|0.02|0
1653560440000|2022-05-26 10:20:40|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1653560450000|2022-05-26 10:20:50|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1653560490000|2022-05-26 10:21:30|1.43|0.03|1.44|0.04|1.44|0.04|1.43|0.03|0
1653560530000|2022-05-26 10:22:10|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1653560540000|2022-05-26 10:22:20|1.42|0.02|1.43|0.03|1.43|0.03|1.42|0.02|0
1653560550000|2022-05-26 10:22:30|1.42|0.02|1.43|0.03|1.43|0.03|1.42|0.02|0
1653560570000|2022-05-26 10:22:50|1.42|0.02|1.42|0.02|1.43|0.03|1.42|0.02|0
1653560580000|2022-05-26 10:23:00|1.43|0.03|1.43|0.03|1.43|0.03|1.42|0.02|0
1653560610000|2022-05-26 10:23:30|1.44|0.04|1.43|0.03|1.44|0.04|1.43|0.03|0
1653560650000|2022-05-26 10:24:10|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1653560670000|2022-05-26 10:24:30|1.43|0.03|1.44|0.04|1.44|0.04|1.43|0.03|0
1653560680000|2022-05-26 10:24:40|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1653560700000|2022-05-26 10:25:00|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1653560770000|2022-05-26 10:26:10|1.43|0.03|1.42|0.02|1.43|0.03|1.42|0.02|0
1653560780000|2022-05-26 10:26:20|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1653560860000|2022-05-26 10:27:40|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1653560870000|2022-05-26 10:27:50|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1653560880000|2022-05-26 10:28:00|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1653560920000|2022-05-26 10:28:40|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653560930000|2022-05-26 10:28:50|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1653560990000|2022-05-26 10:29:50|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653561040000|2022-05-26 10:30:40|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1653561050000|2022-05-26 10:30:50|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653561060000|2022-05-26 10:31:00|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1653561070000|2022-05-26 10:31:10|1.41|0.01|1.42|0.02|1.42|0.02|1.41|0.01|0
1653561080000|2022-05-26 10:31:20|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653561100000|2022-05-26 10:31:40|1.4|0|1.4|0|1.4|0|1.4|0|0
1653561120000|2022-05-26 10:32:00|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653561130000|2022-05-26 10:32:10|1.4|0|1.4|0|1.4|0|1.4|0|0
1653561140000|2022-05-26 10:32:20|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1653561270000|2022-05-26 10:34:30|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1653561380000|2022-05-26 10:36:20|1.41|0.01|1.41|0.01|1.41|0.01|1.4|0|0
1653561400000|2022-05-26 10:36:40|1.4|0|1.4|0|1.4|0|1.4|0|0
1653561470000|2022-05-26 10:37:50|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1653561590000|2022-05-26 10:39:50|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653561610000|2022-05-26 10:40:10|1.4|0|1.41|0.01|1.41|0.01|1.4|0|0
1653561620000|2022-05-26 10:40:20|1.4|0|1.4|0|1.4|0|1.4|0|0
1653561630000|2022-05-26 10:40:30|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653561680000|2022-05-26 10:41:20|1.4|0|1.4|0|1.4|0|1.4|0|0
1653561870000|2022-05-26 10:44:30|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653561900000|2022-05-26 10:45:00|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1653561910000|2022-05-26 10:45:10|1.41|0.01|1.42|0.02|1.42|0.02|1.41|0.01|0
1653561920000|2022-05-26 10:45:20|1.41|0.01|1.42|0.02|1.42|0.02|1.41|0.01|0
1653561930000|2022-05-26 10:45:30|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653561940000|2022-05-26 10:45:40|1.42|0.02|1.42|0.02|1.42|0.02|1.41|0.01|0
1653561950000|2022-05-26 10:45:50|1.41|0.01|1.42|0.02|1.42|0.02|1.41|0.01|0
1653562010000|2022-05-26 10:46:50|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653562020000|2022-05-26 10:47:00|1.42|0.02|1.41|0.01|1.42|0.02|1.41|0.01|0
1653562030000|2022-05-26 10:47:10|1.42|0.02|1.41|0.01|1.42|0.02|1.41|0.01|0
1653562040000|2022-05-26 10:47:20|1.42|0.02|1.42|0.02|1.42|0.02|1.41|0.01|0
1653562050000|2022-05-26 10:47:30|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1653562080000|2022-05-26 10:48:00|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1653562170000|2022-05-26 10:49:30|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1653562190000|2022-05-26 10:49:50|1.44|0.04|1.43|0.03|1.44|0.04|1.43|0.03|0
1653562200000|2022-05-26 10:50:00|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1653562250000|2022-05-26 10:50:50|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1653562280000|2022-05-26 10:51:20|1.46|0.06|1.45|0.05|1.46|0.06|1.45|0.05|0
1653562290000|2022-05-26 10:51:30|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1653562320000|2022-05-26 10:52:00|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1653562330000|2022-05-26 10:52:10|1.46|0.06|1.47|0.07|1.47|0.07|1.46|0.06|0
1653562390000|2022-05-26 10:53:10|1.48|0.08|1.47|0.07|1.48|0.08|1.47|0.07|0
1653562420000|2022-05-26 10:53:40|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1653562460000|2022-05-26 10:54:20|1.49|0.09|1.48|0.08|1.49|0.09|1.48|0.08|0
1653562470000|2022-05-26 10:54:30|1.49|0.09|1.48|0.08|1.49|0.09|1.48|0.08|0
1653562480000|2022-05-26 10:54:40|1.49|0.09|1.48|0.08|1.49|0.09|1.48|0.08|0
1653562520000|2022-05-26 10:55:20|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1653562540000|2022-05-26 10:55:40|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1653562560000|2022-05-26 10:56:00|1.49|0.09|1.48|0.08|1.49|0.09|1.48|0.08|0
1653562570000|2022-05-26 10:56:10|1.49|0.09|1.5|0.1|1.5|0.1|1.49|0.09|0
1653562580000|2022-05-26 10:56:20|1.51|0.11|1.51|0.11|1.51|0.11|1.51|0.11|0
1653562600000|2022-05-26 10:56:40|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1653562610000|2022-05-26 10:56:50|1.51|0.11|1.5|0.1|1.51|0.11|1.5|0.1|0
1653562620000|2022-05-26 10:57:00|1.51|0.11|1.51|0.11|1.51|0.11|1.51|0.11|0
1653562630000|2022-05-26 10:57:10|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1653562650000|2022-05-26 10:57:30|1.49|0.09|1.49|0.09|1.5|0.1|1.49|0.09|0
1653562680000|2022-05-26 10:58:00|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1653562690000|2022-05-26 10:58:10|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1653562700000|2022-05-26 10:58:20|1.48|0.08|1.48|0.08|1.49|0.09|1.48|0.08|0
1653562730000|2022-05-26 10:58:50|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1653562760000|2022-05-26 10:59:20|1.5|0.1|1.49|0.09|1.5|0.1|1.49|0.09|0
1653562770000|2022-05-26 10:59:30|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1653562810000|2022-05-26 11:00:10|1.47|0.07|1.48|0.08|1.48|0.08|1.47|0.07|0
1653562820000|2022-05-26 11:00:20|1.47|0.07|1.48|0.08|1.48|0.08|1.47|0.07|0
1653562840000|2022-05-26 11:00:40|1.47|0.07|1.48|0.08|1.48|0.08|1.47|0.07|0
1653562860000|2022-05-26 11:01:00|1.49|0.09|1.5|0.1|1.5|0.1|1.49|0.09|0
1653562870000|2022-05-26 11:01:10|1.49|0.09|1.5|0.1|1.5|0.1|1.49|0.09|0
1653562880000|2022-05-26 11:01:20|1.51|0.11|1.5|0.1|1.51|0.11|1.5|0.1|0
1653562900000|2022-05-26 11:01:40|1.51|0.11|1.51|0.11|1.51|0.11|1.51|0.11|0
1653562930000|2022-05-26 11:02:10|1.53|0.13|1.53|0.13|1.53|0.13|1.53|0.13|0
1653562940000|2022-05-26 11:02:20|1.54|0.14|1.54|0.14|1.54|0.14|1.54|0.14|0
1653562950000|2022-05-26 11:02:30|1.53|0.13|1.54|0.14|1.54|0.14|1.53|0.13|0
1653562960000|2022-05-26 11:02:40|1.53|0.13|1.53|0.13|1.53|0.13|1.53|0.13|0
1653562990000|2022-05-26 11:03:10|1.54|0.14|1.53|0.13|1.54|0.14|1.53|0.13|0
1653563020000|2022-05-26 11:03:40|1.54|0.14|1.53|0.13|1.54|0.14|1.53|0.13|0
1653563030000|2022-05-26 11:03:50|1.54|0.14|1.54|0.14|1.54|0.14|1.54|0.14|0
1653563050000|2022-05-26 11:04:10|1.55|0.15|1.55|0.15|1.55|0.15|1.54|0.14|0
1653563080000|2022-05-26 11:04:40|1.54|0.14|1.54|0.14|1.55|0.15|1.54|0.14|0
1653563090000|2022-05-26 11:04:50|1.55|0.15|1.55|0.15|1.55|0.15|1.55|0.15|0
1653563120000|2022-05-26 11:05:20|1.54|0.14|1.54|0.14|1.54|0.14|1.54|0.14|0
1653563140000|2022-05-26 11:05:40|1.53|0.13|1.53|0.13|1.53|0.13|1.53|0.13|0
1653563180000|2022-05-26 11:06:20|1.52|0.12|1.53|0.13|1.53|0.13|1.52|0.12|0
1653563190000|2022-05-26 11:06:30|1.52|0.12|1.52|0.12|1.52|0.12|1.52|0.12|0
1653563230000|2022-05-26 11:07:10|1.53|0.13|1.53|0.13|1.53|0.13|1.52|0.12|0
1653563240000|2022-05-26 11:07:20|1.52|0.12|1.52|0.12|1.52|0.12|1.52|0.12|0
1653563300000|2022-05-26 11:08:20|1.53|0.13|1.53|0.13|1.53|0.13|1.53|0.13|0
1653563400000|2022-05-26 11:10:00|1.54|0.14|1.54|0.14|1.54|0.14|1.54|0.14|0
1653563410000|2022-05-26 11:10:10|1.53|0.13|1.53|0.13|1.54|0.14|1.53|0.13|0
1653563420000|2022-05-26 11:10:20|1.54|0.14|1.54|0.14|1.54|0.14|1.54|0.14|0
1653563430000|2022-05-26 11:10:30|1.55|0.15|1.55|0.15|1.55|0.15|1.55|0.15|0
1653563440000|2022-05-26 11:10:40|1.54|0.14|1.56|0.16|1.56|0.16|1.54|0.14|0
1653563470000|2022-05-26 11:11:10|1.57|0.17|1.57|0.17|1.57|0.17|1.56|0.16|0
1653563480000|2022-05-26 11:11:20|1.56|0.16|1.58|0.18|1.58|0.18|1.56|0.16|0
1653563490000|2022-05-26 11:11:30|1.57|0.17|1.58|0.18|1.58|0.18|1.57|0.17|0
1653563500000|2022-05-26 11:11:40|1.57|0.17|1.56|0.16|1.57|0.17|1.56|0.16|0
1653563510000|2022-05-26 11:11:50|1.55|0.15|1.55|0.15|1.55|0.15|1.55|0.15|0
1653563520000|2022-05-26 11:12:00|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1653563530000|2022-05-26 11:12:10|1.55|0.15|1.57|0.17|1.57|0.17|1.55|0.15|0
1653563550000|2022-05-26 11:12:30|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1653563560000|2022-05-26 11:12:40|1.55|0.15|1.56|0.16|1.56|0.16|1.55|0.15|0
1653563570000|2022-05-26 11:12:50|1.55|0.15|1.55|0.15|1.55|0.15|1.55|0.15|0
1653563600000|2022-05-26 11:13:20|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1653563620000|2022-05-26 11:13:40|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1653563640000|2022-05-26 11:14:00|1.58|0.18|1.57|0.17|1.58|0.18|1.57|0.17|0
1653563650000|2022-05-26 11:14:10|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1653563660000|2022-05-26 11:14:20|1.57|0.17|1.59|0.19|1.59|0.19|1.57|0.17|0
1653563670000|2022-05-26 11:14:30|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1653563680000|2022-05-26 11:14:40|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1653563690000|2022-05-26 11:14:50|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1653563730000|2022-05-26 11:15:30|1.59|0.19|1.6|0.2|1.6|0.2|1.59|0.19|0
1653563740000|2022-05-26 11:15:40|1.62|0.22|1.61|0.21|1.62|0.22|1.61|0.21|0
1653563750000|2022-05-26 11:15:50|1.62|0.22|1.63|0.23|1.63|0.23|1.62|0.22|0
1653563800000|2022-05-26 11:16:40|1.64|0.24|1.64|0.24|1.64|0.24|1.63|0.23|0
1653563810000|2022-05-26 11:16:50|1.63|0.23|1.62|0.22|1.63|0.23|1.62|0.22|0
1653563820000|2022-05-26 11:17:00|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1653563840000|2022-05-26 11:17:20|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1653563850000|2022-05-26 11:17:30|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1653563870000|2022-05-26 11:17:50|1.6|0.2|1.59|0.19|1.6|0.2|1.59|0.19|0
1653563880000|2022-05-26 11:18:00|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1653563900000|2022-05-26 11:18:20|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1653563910000|2022-05-26 11:18:30|1.58|0.18|1.59|0.19|1.59|0.19|1.58|0.18|0
1653563920000|2022-05-26 11:18:40|1.58|0.18|1.59|0.19|1.59|0.19|1.58|0.18|0
1653563930000|2022-05-26 11:18:50|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1653563940000|2022-05-26 11:19:00|1.61|0.21|1.65|0.25|1.65|0.25|1.61|0.21|0
1653563960000|2022-05-26 11:19:20|1.58|0.18|1.59|0.19|1.59|0.19|1.58|0.18|0
1653563970000|2022-05-26 11:19:30|1.58|0.18|1.59|0.19|1.59|0.19|1.58|0.18|0
1653563980000|2022-05-26 11:19:40|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1653563990000|2022-05-26 11:19:50|1.59|0.19|1.57|0.17|1.59|0.19|1.57|0.17|0
1653564000000|2022-05-26 11:20:00|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1653564020000|2022-05-26 11:20:20|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1653564040000|2022-05-26 11:20:40|1.58|0.18|1.57|0.17|1.58|0.18|1.57|0.17|0
1653564060000|2022-05-26 11:21:00|1.58|0.18|1.58|0.18|1.59|0.19|1.58|0.18|0
1653564070000|2022-05-26 11:21:10|1.59|0.19|1.6|0.2|1.6|0.2|1.59|0.19|0
1653564080000|2022-05-26 11:21:20|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1653564090000|2022-05-26 11:21:30|1.62|0.22|1.63|0.23|1.63|0.23|1.62|0.22|0
1653564100000|2022-05-26 11:21:40|1.65|0.25|1.63|0.23|1.65|0.25|1.63|0.23|0
1653564110000|2022-05-26 11:21:50|1.62|0.22|1.62|0.22|1.62|0.22|1.62|0.22|0
1653564120000|2022-05-26 11:22:00|1.63|0.23|1.63|0.23|1.64|0.24|1.62|0.22|0
1653564130000|2022-05-26 11:22:10|1.62|0.22|1.63|0.23|1.63|0.23|1.62|0.22|0
1653564140000|2022-05-26 11:22:20|1.62|0.22|1.62|0.22|1.63|0.23|1.62|0.22|0
1653564150000|2022-05-26 11:22:30|1.63|0.23|1.63|0.23|1.63|0.23|1.62|0.22|0
1653564160000|2022-05-26 11:22:40|1.64|0.24|1.64|0.24|1.64|0.24|1.64|0.24|0
1653564170000|2022-05-26 11:22:50|1.63|0.23|1.64|0.24|1.64|0.24|1.63|0.23|0
1653564180000|2022-05-26 11:23:00|1.63|0.23|1.63|0.23|1.64|0.24|1.63|0.23|0
1653564190000|2022-05-26 11:23:10|1.62|0.22|1.63|0.23|1.63|0.23|1.62|0.22|0
1653564210000|2022-05-26 11:23:30|1.62|0.22|1.63|0.23|1.63|0.23|1.62|0.22|0
1653564220000|2022-05-26 11:23:40|1.62|0.22|1.63|0.23|1.63|0.23|1.62|0.22|0
1653564230000|2022-05-26 11:23:50|1.64|0.24|1.64|0.24|1.64|0.24|1.63|0.23|0
1653564240000|2022-05-26 11:24:00|1.63|0.23|1.63|0.23|1.63|0.23|1.63|0.23|0
1653564250000|2022-05-26 11:24:10|1.64|0.24|1.64|0.24|1.64|0.24|1.64|0.24|0
1653564260000|2022-05-26 11:24:20|1.63|0.23|1.63|0.23|1.63|0.23|1.63|0.23|0
1653564280000|2022-05-26 11:24:40|1.64|0.24|1.64|0.24|1.64|0.24|1.64|0.24|0
1653564290000|2022-05-26 11:24:50|1.65|0.25|1.65|0.25|1.65|0.25|1.65|0.25|0
1653564310000|2022-05-26 11:25:10|1.64|0.24|1.64|0.24|1.64|0.24|1.64|0.24|0
1653564320000|2022-05-26 11:25:20|1.65|0.25|1.65|0.25|1.65|0.25|1.65|0.25|0
1653564330000|2022-05-26 11:25:30|1.64|0.24|1.64|0.24|1.64|0.24|1.64|0.24|0
1653564340000|2022-05-26 11:25:40|1.63|0.23|1.63|0.23|1.64|0.24|1.63|0.23|0
1653564350000|2022-05-26 11:25:50|1.64|0.24|1.64|0.24|1.64|0.24|1.64|0.24|0
1653564360000|2022-05-26 11:26:00|1.63|0.23|1.63|0.23|1.64|0.24|1.63|0.23|0
1653564370000|2022-05-26 11:26:10|1.62|0.22|1.63|0.23|1.63|0.23|1.62|0.22|0
1653564380000|2022-05-26 11:26:20|1.62|0.22|1.62|0.22|1.62|0.22|1.62|0.22|0
1653564400000|2022-05-26 11:26:40|1.63|0.23|1.63|0.23|1.63|0.23|1.63|0.23|0
1653564410000|2022-05-26 11:26:50|1.64|0.24|1.63|0.23|1.64|0.24|1.63|0.23|0
1653564420000|2022-05-26 11:27:00|1.64|0.24|1.64|0.24|1.64|0.24|1.64|0.24|0
1653564450000|2022-05-26 11:27:30|1.65|0.25|1.65|0.25|1.66|0.26|1.65|0.25|0
1653564460000|2022-05-26 11:27:40|1.64|0.24|1.65|0.25|1.65|0.25|1.64|0.24|0
1653564470000|2022-05-26 11:27:50|1.64|0.24|1.64|0.24|1.64|0.24|1.64|0.24|0
1653564480000|2022-05-26 11:28:00|1.65|0.25|1.65|0.25|1.65|0.25|1.65|0.25|0
1653564490000|2022-05-26 11:28:10|1.66|0.26|1.67|0.27|1.67|0.27|1.66|0.26|0
1653564500000|2022-05-26 11:28:20|1.68|0.28|1.68|0.28|1.68|0.28|1.67|0.27|0
1653564520000|2022-05-26 11:28:40|1.69|0.29|1.69|0.29|1.69|0.29|1.69|0.29|0
1653564530000|2022-05-26 11:28:50|1.7|0.3|1.69|0.29|1.7|0.3|1.69|0.29|0
1653564540000|2022-05-26 11:29:00|1.68|0.28|1.67|0.27|1.68|0.28|1.67|0.27|0
1653564550000|2022-05-26 11:29:10|1.68|0.28|1.67|0.27|1.68|0.28|1.67|0.27|0
1653564560000|2022-05-26 11:29:20|1.69|0.29|1.67|0.27|1.69|0.29|1.67|0.27|0
1653564570000|2022-05-26 11:29:30|1.68|0.28|1.68|0.28|1.68|0.28|1.68|0.28|0
1653564600000|2022-05-26 11:30:00|1.69|0.29|1.69|0.29|1.69|0.29|1.69|0.29|0
1653564610000|2022-05-26 11:30:10|1.68|0.28|1.69|0.29|1.69|0.29|1.68|0.28|0
1653564630000|2022-05-26 11:30:30|1.68|0.28|1.67|0.27|1.68|0.28|1.67|0.27|0
1653564660000|2022-05-26 11:31:00|1.66|0.26|1.66|0.26|1.66|0.26|1.66|0.26|0
1653564670000|2022-05-26 11:31:10|1.67|0.27|1.66|0.26|1.67|0.27|1.66|0.26|0
1653564680000|2022-05-26 11:31:20|1.65|0.25|1.65|0.25|1.66|0.26|1.65|0.25|0
1653564700000|2022-05-26 11:31:40|1.66|0.26|1.66|0.26|1.66|0.26|1.66|0.26|0
1653564710000|2022-05-26 11:31:50|1.67|0.27|1.67|0.27|1.67|0.27|1.67|0.27|0
1653564720000|2022-05-26 11:32:00|1.65|0.25|1.64|0.24|1.65|0.25|1.64|0.24|0
1653564730000|2022-05-26 11:32:10|1.63|0.23|1.63|0.23|1.63|0.23|1.63|0.23|0
1653564740000|2022-05-26 11:32:20|1.62|0.22|1.62|0.22|1.62|0.22|1.62|0.22|0
1653564750000|2022-05-26 11:32:30|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1653564760000|2022-05-26 11:32:40|1.62|0.22|1.62|0.22|1.62|0.22|1.62|0.22|0
1653564770000|2022-05-26 11:32:50|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1653564790000|2022-05-26 11:33:10|1.62|0.22|1.61|0.21|1.62|0.22|1.61|0.21|0
1653564800000|2022-05-26 11:33:20|1.62|0.22|1.61|0.21|1.62|0.22|1.61|0.21|0
1653564810000|2022-05-26 11:33:30|1.62|0.22|1.62|0.22|1.62|0.22|1.62|0.22|0
1653564850000|2022-05-26 11:34:10|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1653564880000|2022-05-26 11:34:40|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1653564890000|2022-05-26 11:34:50|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1653564900000|2022-05-26 11:35:00|1.6|0.2|1.6|0.2|1.6|0.2|1.59|0.19|0
1653564910000|2022-05-26 11:35:10|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1653564920000|2022-05-26 11:35:20|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1653564930000|2022-05-26 11:35:30|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1653564940000|2022-05-26 11:35:40|1.6|0.2|1.59|0.19|1.6|0.2|1.59|0.19|0
1653564980000|2022-05-26 11:36:20|1.6|0.2|1.59|0.19|1.6|0.2|1.59|0.19|0
1653564990000|2022-05-26 11:36:30|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1653565000000|2022-05-26 11:36:40|1.59|0.19|1.59|0.19|1.59|0.19|1.58|0.18|0
1653565040000|2022-05-26 11:37:20|1.6|0.2|1.6|0.2|1.6|0.2|1.59|0.19|0
1653565070000|2022-05-26 11:37:50|1.61|0.21|1.62|0.22|1.62|0.22|1.61|0.21|0
1653565080000|2022-05-26 11:38:00|1.61|0.21|1.62|0.22|1.62|0.22|1.61|0.21|0
1653565090000|2022-05-26 11:38:10|1.63|0.23|1.63|0.23|1.63|0.23|1.63|0.23|0
1653565100000|2022-05-26 11:38:20|1.62|0.22|1.62|0.22|1.62|0.22|1.62|0.22|0
1653565120000|2022-05-26 11:38:40|1.63|0.23|1.63|0.23|1.63|0.23|1.63|0.23|0
1653565140000|2022-05-26 11:39:00|1.62|0.22|1.63|0.23|1.63|0.23|1.62|0.22|0
1653565150000|2022-05-26 11:39:10|1.62|0.22|1.62|0.22|1.62|0.22|1.62|0.22|0
1653565160000|2022-05-26 11:39:20|1.63|0.23|1.63|0.23|1.63|0.23|1.63|0.23|0
1653565200000|2022-05-26 11:40:00|1.62|0.22|1.62|0.22|1.62|0.22|1.62|0.22|0
1653565220000|2022-05-26 11:40:20|1.61|0.21|1.61|0.21|1.62|0.22|1.61|0.21|0
1653565240000|2022-05-26 11:40:40|1.62|0.22|1.62|0.22|1.62|0.22|1.62|0.22|0
1653565250000|2022-05-26 11:40:50|1.63|0.23|1.63|0.23|1.64|0.24|1.63|0.23|0
1653565260000|2022-05-26 11:41:00|1.64|0.24|1.64|0.24|1.64|0.24|1.64|0.24|0
1653565270000|2022-05-26 11:41:10|1.62|0.22|1.63|0.23|1.63|0.23|1.62|0.22|0
1653565280000|2022-05-26 11:41:20|1.62|0.22|1.62|0.22|1.62|0.22|1.62|0.22|0
1653565300000|2022-05-26 11:41:40|1.64|0.24|1.64|0.24|1.64|0.24|1.63|0.23|0
1653565310000|2022-05-26 11:41:50|1.63|0.23|1.63|0.23|1.63|0.23|1.63|0.23|0
1653565320000|2022-05-26 11:42:00|1.64|0.24|1.64|0.24|1.64|0.24|1.64|0.24|0
1653565330000|2022-05-26 11:42:10|1.63|0.23|1.64|0.24|1.64|0.24|1.63|0.23|0
1653565340000|2022-05-26 11:42:20|1.63|0.23|1.63|0.23|1.63|0.23|1.63|0.23|0
1653565370000|2022-05-26 11:42:50|1.62|0.22|1.62|0.22|1.62|0.22|1.62|0.22|0
1653565380000|2022-05-26 11:43:00|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1653565390000|2022-05-26 11:43:10|1.62|0.22|1.62|0.22|1.62|0.22|1.62|0.22|0
1653565400000|2022-05-26 11:43:20|1.63|0.23|1.63|0.23|1.63|0.23|1.63|0.23|0
1653565410000|2022-05-26 11:43:30|1.62|0.22|1.62|0.22|1.63|0.23|1.62|0.22|0
1653565440000|2022-05-26 11:44:00|1.63|0.23|1.62|0.22|1.63|0.23|1.62|0.22|0
1653565460000|2022-05-26 11:44:20|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1653565470000|2022-05-26 11:44:30|1.62|0.22|1.62|0.22|1.62|0.22|1.61|0.21|0
1653565490000|2022-05-26 11:44:50|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1653565510000|2022-05-26 11:45:10|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1653565520000|2022-05-26 11:45:20|1.61|0.21|1.6|0.2|1.61|0.21|1.6|0.2|0
1653565530000|2022-05-26 11:45:30|1.61|0.21|1.61|0.21|1.61|0.21|1.6|0.2|0
1653565550000|2022-05-26 11:45:50|1.62|0.22|1.61|0.21|1.62|0.22|1.61|0.21|0
1653565590000|2022-05-26 11:46:30|1.62|0.22|1.62|0.22|1.62|0.22|1.62|0.22|0
1653565600000|2022-05-26 11:46:40|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1653565610000|2022-05-26 11:46:50|1.62|0.22|1.62|0.22|1.62|0.22|1.62|0.22|0
1653565630000|2022-05-26 11:47:10|1.63|0.23|1.64|0.24|1.64|0.24|1.63|0.23|0
1653565640000|2022-05-26 11:47:20|1.63|0.23|1.64|0.24|1.64|0.24|1.63|0.23|0
1653565680000|2022-05-26 11:48:00|1.63|0.23|1.64|0.24|1.64|0.24|1.63|0.23|0
1653565690000|2022-05-26 11:48:10|1.65|0.25|1.65|0.25|1.65|0.25|1.65|0.25|0
1653565700000|2022-05-26 11:48:20|1.64|0.24|1.64|0.24|1.65|0.25|1.64|0.24|0
1653565710000|2022-05-26 11:48:30|1.65|0.25|1.64|0.24|1.65|0.25|1.64|0.24|0
1653565720000|2022-05-26 11:48:40|1.65|0.25|1.64|0.24|1.65|0.25|1.64|0.24|0
1653565730000|2022-05-26 11:48:50|1.65|0.25|1.64|0.24|1.65|0.25|1.64|0.24|0
1653565750000|2022-05-26 11:49:10|1.65|0.25|1.63|0.23|1.65|0.25|1.63|0.23|0
1653565760000|2022-05-26 11:49:20|1.65|0.25|1.65|0.25|1.65|0.25|1.65|0.25|0
1653565770000|2022-05-26 11:49:30|1.64|0.24|1.64|0.24|1.64|0.24|1.64|0.24|0
1653565780000|2022-05-26 11:49:40|1.65|0.25|1.64|0.24|1.65|0.25|1.64|0.24|0
1653565830000|2022-05-26 11:50:30|1.65|0.25|1.64|0.24|1.65|0.25|1.64|0.24|0
1653565840000|2022-05-26 11:50:40|1.63|0.23|1.63|0.23|1.63|0.23|1.63|0.23|0
1653565850000|2022-05-26 11:50:50|1.64|0.24|1.64|0.24|1.64|0.24|1.63|0.23|0
1653565880000|2022-05-26 11:51:20|1.65|0.25|1.65|0.25|1.65|0.25|1.65|0.25|0
1653565900000|2022-05-26 11:51:40|1.64|0.24|1.65|0.25|1.65|0.25|1.64|0.24|0
1653565940000|2022-05-26 11:52:20|1.66|0.26|1.65|0.25|1.66|0.26|1.65|0.25|0
1653565950000|2022-05-26 11:52:30|1.64|0.24|1.64|0.24|1.64|0.24|1.64|0.24|0
1653565970000|2022-05-26 11:52:50|1.63|0.23|1.63|0.23|1.63|0.23|1.63|0.23|0
1653565980000|2022-05-26 11:53:00|1.64|0.24|1.63|0.23|1.64|0.24|1.63|0.23|0
1653565990000|2022-05-26 11:53:10|1.62|0.22|1.62|0.22|1.63|0.23|1.62|0.22|0
1653566010000|2022-05-26 11:53:30|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1653566020000|2022-05-26 11:53:40|1.62|0.22|1.61|0.21|1.62|0.22|1.61|0.21|0
1653566030000|2022-05-26 11:53:50|1.62|0.22|1.61|0.21|1.62|0.22|1.61|0.21|0
1653566040000|2022-05-26 11:54:00|1.62|0.22|1.62|0.22|1.62|0.22|1.62|0.22|0
1653566050000|2022-05-26 11:54:10|1.63|0.23|1.6|0.2|1.63|0.23|1.6|0.2|0
1653566060000|2022-05-26 11:54:20|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1653566090000|2022-05-26 11:54:50|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1653566110000|2022-05-26 11:55:10|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1653566120000|2022-05-26 11:55:20|1.6|0.2|1.59|0.19|1.6|0.2|1.59|0.19|0
1653566130000|2022-05-26 11:55:30|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1653566140000|2022-05-26 11:55:40|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1653566150000|2022-05-26 11:55:50|1.58|0.18|1.57|0.17|1.58|0.18|1.57|0.17|0
1653566170000|2022-05-26 11:56:10|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1653566200000|2022-05-26 11:56:40|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1653566210000|2022-05-26 11:56:50|1.58|0.18|1.59|0.19|1.59|0.19|1.58|0.18|0
1653566230000|2022-05-26 11:57:10|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1653566240000|2022-05-26 11:57:20|1.59|0.19|1.6|0.2|1.6|0.2|1.59|0.19|0
1653566250000|2022-05-26 11:57:30|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1653566280000|2022-05-26 11:58:00|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1653566300000|2022-05-26 11:58:20|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1653566350000|2022-05-26 11:59:10|1.58|0.18|1.57|0.17|1.58|0.18|1.57|0.17|0
1653566370000|2022-05-26 11:59:30|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1653566380000|2022-05-26 11:59:40|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1653566410000|2022-05-26 12:00:10|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1653566420000|2022-05-26 12:00:20|1.57|0.17|1.58|0.18|1.58|0.18|1.57|0.17|0
1653566430000|2022-05-26 12:00:30|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1653566450000|2022-05-26 12:00:50|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1653566470000|2022-05-26 12:01:10|1.57|0.17|1.58|0.18|1.58|0.18|1.57|0.17|0
1653566480000|2022-05-26 12:01:20|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1653566500000|2022-05-26 12:01:40|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1653566510000|2022-05-26 12:01:50|1.57|0.17|1.56|0.16|1.57|0.17|1.56|0.16|0
1653566520000|2022-05-26 12:02:00|1.55|0.15|1.55|0.15|1.55|0.15|1.55|0.15|0
1653566530000|2022-05-26 12:02:10|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1653566540000|2022-05-26 12:02:20|1.55|0.15|1.55|0.15|1.55|0.15|1.55|0.15|0
1653566590000|2022-05-26 12:03:10|1.56|0.16|1.56|0.16|1.56|0.16|1.55|0.15|0
1653566600000|2022-05-26 12:03:20|1.55|0.15|1.55|0.15|1.55|0.15|1.55|0.15|0
1653566610000|2022-05-26 12:03:30|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1653566630000|2022-05-26 12:03:50|1.57|0.17|1.58|0.18|1.58|0.18|1.57|0.17|0
1653566640000|2022-05-26 12:04:00|1.57|0.17|1.57|0.17|1.58|0.18|1.57|0.17|0
1653566650000|2022-05-26 12:04:10|1.58|0.18|1.57|0.17|1.58|0.18|1.57|0.17|0
1653566700000|2022-05-26 12:05:00|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1653566710000|2022-05-26 12:05:10|1.55|0.15|1.55|0.15|1.55|0.15|1.55|0.15|0
1653566720000|2022-05-26 12:05:20|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1653566740000|2022-05-26 12:05:40|1.55|0.15|1.55|0.15|1.55|0.15|1.55|0.15|0
1653566750000|2022-05-26 12:05:50|1.56|0.16|1.55|0.15|1.56|0.16|1.55|0.15|0
1653566760000|2022-05-26 12:06:00|1.56|0.16|1.55|0.15|1.56|0.16|1.55|0.15|0
1653566770000|2022-05-26 12:06:10|1.54|0.14|1.54|0.14|1.54|0.14|1.54|0.14|0
1653566790000|2022-05-26 12:06:30|1.53|0.13|1.53|0.13|1.53|0.13|1.53|0.13|0
1653566800000|2022-05-26 12:06:40|1.54|0.14|1.54|0.14|1.54|0.14|1.54|0.14|0
1653566810000|2022-05-26 12:06:50|1.53|0.13|1.54|0.14|1.54|0.14|1.53|0.13|0
1653566840000|2022-05-26 12:07:20|1.53|0.13|1.53|0.13|1.53|0.13|1.53|0.13|0
1653566850000|2022-05-26 12:07:30|1.54|0.14|1.54|0.14|1.54|0.14|1.54|0.14|0
1653566870000|2022-05-26 12:07:50|1.53|0.13|1.53|0.13|1.54|0.14|1.53|0.13|0
1653566880000|2022-05-26 12:08:00|1.54|0.14|1.53|0.13|1.54|0.14|1.53|0.13|0
1653566890000|2022-05-26 12:08:10|1.54|0.14|1.54|0.14|1.54|0.14|1.54|0.14|0
1653566910000|2022-05-26 12:08:30|1.53|0.13|1.53|0.13|1.53|0.13|1.53|0.13|0
1653566960000|2022-05-26 12:09:20|1.54|0.14|1.54|0.14|1.54|0.14|1.54|0.14|0
1653566970000|2022-05-26 12:09:30|1.55|0.15|1.54|0.14|1.55|0.15|1.54|0.14|0
1653566990000|2022-05-26 12:09:50|1.53|0.13|1.53|0.13|1.53|0.13|1.53|0.13|0
1653567010000|2022-05-26 12:10:10|1.54|0.14|1.54|0.14|1.54|0.14|1.54|0.14|0
1653567020000|2022-05-26 12:10:20|1.53|0.13|1.53|0.13|1.53|0.13|1.53|0.13|0
1653567030000|2022-05-26 12:10:30|1.54|0.14|1.53|0.13|1.54|0.14|1.53|0.13|0
1653567060000|2022-05-26 12:11:00|1.54|0.14|1.53|0.13|1.54|0.14|1.53|0.13|0
1653567070000|2022-05-26 12:11:10|1.54|0.14|1.54|0.14|1.54|0.14|1.54|0.14|0
1653567120000|2022-05-26 12:12:00|1.53|0.13|1.53|0.13|1.53|0.13|1.53|0.13|0
1653567130000|2022-05-26 12:12:10|1.54|0.14|1.54|0.14|1.54|0.14|1.54|0.14|0
1653567140000|2022-05-26 12:12:20|1.53|0.13|1.54|0.14|1.54|0.14|1.53|0.13|0
1653567150000|2022-05-26 12:12:30|1.53|0.13|1.54|0.14|1.54|0.14|1.53|0.13|0
1653567180000|2022-05-26 12:13:00|1.53|0.13|1.53|0.13|1.53|0.13|1.53|0.13|0
1653567190000|2022-05-26 12:13:10|1.54|0.14|1.54|0.14|1.54|0.14|1.53|0.13|0
1653567210000|2022-05-26 12:13:30|1.55|0.15|1.55|0.15|1.55|0.15|1.55|0.15|0
1653567250000|2022-05-26 12:14:10|1.54|0.14|1.54|0.14|1.54|0.14|1.54|0.14|0
1653567260000|2022-05-26 12:14:20|1.55|0.15|1.55|0.15|1.55|0.15|1.55|0.15|0
1653567280000|2022-05-26 12:14:40|1.54|0.14|1.54|0.14|1.54|0.14|1.54|0.14|0
1653567310000|2022-05-26 12:15:10|1.53|0.13|1.53|0.13|1.53|0.13|1.53|0.13|0
1653567320000|2022-05-26 12:15:20|1.52|0.12|1.52|0.12|1.52|0.12|1.52|0.12|0
1653567330000|2022-05-26 12:15:30|1.53|0.13|1.53|0.13|1.53|0.13|1.53|0.13|0
1653567340000|2022-05-26 12:15:40|1.52|0.12|1.53|0.13|1.53|0.13|1.52|0.12|0
1653567370000|2022-05-26 12:16:10|1.52|0.12|1.52|0.12|1.52|0.12|1.52|0.12|0
1653567380000|2022-05-26 12:16:20|1.53|0.13|1.52|0.12|1.53|0.13|1.52|0.12|0
1653567390000|2022-05-26 12:16:30|1.51|0.11|1.51|0.11|1.51|0.11|1.51|0.11|0
1653567400000|2022-05-26 12:16:40|1.5|0.1|1.51|0.11|1.51|0.11|1.5|0.1|0
1653567420000|2022-05-26 12:17:00|1.5|0.1|1.51|0.11|1.51|0.11|1.5|0.1|0
1653567430000|2022-05-26 12:17:10|1.5|0.1|1.51|0.11|1.51|0.11|1.5|0.1|0
1653567490000|2022-05-26 12:18:10|1.52|0.12|1.52|0.12|1.52|0.12|1.52|0.12|0
1653567550000|2022-05-26 12:19:10|1.51|0.11|1.51|0.11|1.51|0.11|1.51|0.11|0
1653567560000|2022-05-26 12:19:20|1.52|0.12|1.52|0.12|1.52|0.12|1.51|0.11|0
1653567650000|2022-05-26 12:20:50|1.53|0.13|1.54|0.14|1.54|0.14|1.53|0.13|0
1653567660000|2022-05-26 12:21:00|1.53|0.13|1.54|0.14|1.54|0.14|1.53|0.13|0
1653567670000|2022-05-26 12:21:10|1.53|0.13|1.53|0.13|1.53|0.13|1.53|0.13|0
1653567680000|2022-05-26 12:21:20|1.54|0.14|1.54|0.14|1.54|0.14|1.54|0.14|0
1653567700000|2022-05-26 12:21:40|1.52|0.12|1.52|0.12|1.52|0.12|1.52|0.12|0
1653567720000|2022-05-26 12:22:00|1.53|0.13|1.53|0.13|1.53|0.13|1.53|0.13|0
1653567730000|2022-05-26 12:22:10|1.54|0.14|1.54|0.14|1.54|0.14|1.54|0.14|0
1653567750000|2022-05-26 12:22:30|1.55|0.15|1.55|0.15|1.55|0.15|1.55|0.15|0
1653567760000|2022-05-26 12:22:40|1.54|0.14|1.54|0.14|1.54|0.14|1.54|0.14|0
1653567770000|2022-05-26 12:22:50|1.53|0.13|1.54|0.14|1.54|0.14|1.53|0.13|0
1653567790000|2022-05-26 12:23:10|1.55|0.15|1.55|0.15|1.55|0.15|1.55|0.15|0
1653567800000|2022-05-26 12:23:20|1.54|0.14|1.54|0.14|1.54|0.14|1.54|0.14|0
1653567810000|2022-05-26 12:23:30|1.55|0.15|1.54|0.14|1.55|0.15|1.54|0.14|0
1653567820000|2022-05-26 12:23:40|1.55|0.15|1.54|0.14|1.55|0.15|1.54|0.14|0
1653567840000|2022-05-26 12:24:00|1.53|0.13|1.53|0.13|1.53|0.13|1.53|0.13|0
1653567850000|2022-05-26 12:24:10|1.54|0.14|1.53|0.13|1.54|0.14|1.53|0.13|0
1653567870000|2022-05-26 12:24:30|1.52|0.12|1.52|0.12|1.52|0.12|1.52|0.12|0
1653567880000|2022-05-26 12:24:40|1.53|0.13|1.53|0.13|1.53|0.13|1.53|0.13|0
1653567900000|2022-05-26 12:25:00|1.52|0.12|1.53|0.13|1.53|0.13|1.52|0.12|0
1653567960000|2022-05-26 12:26:00|1.52|0.12|1.52|0.12|1.52|0.12|1.52|0.12|0
1653568020000|2022-05-26 12:27:00|1.51|0.11|1.52|0.12|1.52|0.12|1.51|0.11|0
1653568030000|2022-05-26 12:27:10|1.53|0.13|1.53|0.13|1.53|0.13|1.53|0.13|0
1653568040000|2022-05-26 12:27:20|1.52|0.12|1.52|0.12|1.52|0.12|1.52|0.12|0
1653568120000|2022-05-26 12:28:40|1.51|0.11|1.51|0.11|1.51|0.11|1.51|0.11|0
1653568130000|2022-05-26 12:28:50|1.52|0.12|1.52|0.12|1.52|0.12|1.52|0.12|0
1653568190000|2022-05-26 12:29:50|1.53|0.13|1.52|0.12|1.53|0.13|1.52|0.12|0
1653568200000|2022-05-26 12:30:00|1.51|0.11|1.51|0.11|1.51|0.11|1.51|0.11|0
1653568210000|2022-05-26 12:30:10|1.46|0.06|1.48|0.08|1.49|0.09|1.46|0.06|0
1653568220000|2022-05-26 12:30:20|1.47|0.07|1.49|0.09|1.5|0.1|1.47|0.07|0
1653568230000|2022-05-26 12:30:30|1.48|0.08|1.49|0.09|1.5|0.1|1.48|0.08|0
1653568240000|2022-05-26 12:30:40|1.5|0.1|1.49|0.09|1.5|0.1|1.49|0.09|0
1653568250000|2022-05-26 12:30:50|1.48|0.08|1.48|0.08|1.48|0.08|1.47|0.07|0
1653568270000|2022-05-26 12:31:10|1.46|0.06|1.47|0.07|1.48|0.08|1.46|0.06|0
1653568280000|2022-05-26 12:31:20|1.46|0.06|1.45|0.05|1.46|0.06|1.45|0.05|0
1653568290000|2022-05-26 12:31:30|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1653568300000|2022-05-26 12:31:40|1.47|0.07|1.47|0.07|1.48|0.08|1.47|0.07|0
1653568310000|2022-05-26 12:31:50|1.48|0.08|1.49|0.09|1.49|0.09|1.48|0.08|0
1653568320000|2022-05-26 12:32:00|1.5|0.1|1.51|0.11|1.51|0.11|1.5|0.1|0
1653568330000|2022-05-26 12:32:10|1.53|0.13|1.55|0.15|1.56|0.16|1.53|0.13|0
1653568340000|2022-05-26 12:32:20|1.53|0.13|1.53|0.13|1.53|0.13|1.52|0.12|0
1653568350000|2022-05-26 12:32:30|1.52|0.12|1.54|0.14|1.54|0.14|1.52|0.12|0
1653568360000|2022-05-26 12:32:40|1.53|0.13|1.53|0.13|1.53|0.13|1.53|0.13|0
1653568370000|2022-05-26 12:32:50|1.54|0.14|1.53|0.13|1.54|0.14|1.53|0.13|0
1653568380000|2022-05-26 12:33:00|1.54|0.14|1.54|0.14|1.54|0.14|1.53|0.13|0
1653568390000|2022-05-26 12:33:10|1.53|0.13|1.51|0.11|1.53|0.13|1.51|0.11|0
1653568400000|2022-05-26 12:33:20|1.52|0.12|1.51|0.11|1.52|0.12|1.51|0.11|0
1653568410000|2022-05-26 12:33:30|1.5|0.1|1.5|0.1|1.5|0.1|1.49|0.09|0
1653568420000|2022-05-26 12:33:40|1.49|0.09|1.5|0.1|1.5|0.1|1.49|0.09|0
1653568430000|2022-05-26 12:33:50|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1653568440000|2022-05-26 12:34:00|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1653568450000|2022-05-26 12:34:10|1.47|0.07|1.47|0.07|1.47|0.07|1.46|0.06|0
1653568460000|2022-05-26 12:34:20|1.48|0.08|1.47|0.07|1.48|0.08|1.47|0.07|0
1653568490000|2022-05-26 12:34:50|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1653568500000|2022-05-26 12:35:00|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1653568510000|2022-05-26 12:35:10|1.5|0.1|1.49|0.09|1.5|0.1|1.49|0.09|0
1653568520000|2022-05-26 12:35:20|1.48|0.08|1.47|0.07|1.48|0.08|1.47|0.07|0
1653568530000|2022-05-26 12:35:30|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1653568540000|2022-05-26 12:35:40|1.47|0.07|1.45|0.05|1.47|0.07|1.45|0.05|0
1653568550000|2022-05-26 12:35:50|1.46|0.06|1.45|0.05|1.46|0.06|1.45|0.05|0
1653568570000|2022-05-26 12:36:10|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1653568590000|2022-05-26 12:36:30|1.45|0.05|1.45|0.05|1.46|0.06|1.45|0.05|0
1653568600000|2022-05-26 12:36:40|1.46|0.06|1.46|0.06|1.46|0.06|1.45|0.05|0
1653568630000|2022-05-26 12:37:10|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1653568640000|2022-05-26 12:37:20|1.48|0.08|1.51|0.11|1.51|0.11|1.48|0.08|0
1653568650000|2022-05-26 12:37:30|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1653568670000|2022-05-26 12:37:50|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1653568680000|2022-05-26 12:38:00|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1653568690000|2022-05-26 12:38:10|1.49|0.09|1.49|0.09|1.5|0.1|1.49|0.09|0
1653568700000|2022-05-26 12:38:20|1.5|0.1|1.5|0.1|1.5|0.1|1.49|0.09|0
1653568710000|2022-05-26 12:38:30|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1653568720000|2022-05-26 12:38:40|1.48|0.08|1.49|0.09|1.49|0.09|1.48|0.08|0
1653568730000|2022-05-26 12:38:50|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1653568740000|2022-05-26 12:39:00|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1653568750000|2022-05-26 12:39:10|1.48|0.08|1.49|0.09|1.49|0.09|1.48|0.08|0
1653568760000|2022-05-26 12:39:20|1.5|0.1|1.5|0.1|1.5|0.1|1.49|0.09|0
1653568820000|2022-05-26 12:40:20|1.51|0.11|1.52|0.12|1.52|0.12|1.51|0.11|0
1653568830000|2022-05-26 12:40:30|1.51|0.11|1.52|0.12|1.52|0.12|1.51|0.11|0
1653568840000|2022-05-26 12:40:40|1.51|0.11|1.51|0.11|1.51|0.11|1.51|0.11|0
1653568850000|2022-05-26 12:40:50|1.49|0.09|1.5|0.1|1.5|0.1|1.49|0.09|0
1653568860000|2022-05-26 12:41:00|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1653568870000|2022-05-26 12:41:10|1.5|0.1|1.52|0.12|1.52|0.12|1.5|0.1|0
1653568880000|2022-05-26 12:41:20|1.54|0.14|1.54|0.14|1.54|0.14|1.54|0.14|0
1653568890000|2022-05-26 12:41:30|1.53|0.13|1.53|0.13|1.53|0.13|1.53|0.13|0
1653568940000|2022-05-26 12:42:20|1.54|0.14|1.54|0.14|1.54|0.14|1.54|0.14|0
1653568950000|2022-05-26 12:42:30|1.55|0.15|1.55|0.15|1.55|0.15|1.54|0.14|0
1653568970000|2022-05-26 12:42:50|1.56|0.16|1.55|0.15|1.56|0.16|1.55|0.15|0
1653568980000|2022-05-26 12:43:00|1.56|0.16|1.56|0.16|1.56|0.16|1.55|0.15|0
1653568990000|2022-05-26 12:43:10|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1653569010000|2022-05-26 12:43:30|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1653569040000|2022-05-26 12:44:00|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1653569050000|2022-05-26 12:44:10|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1653569060000|2022-05-26 12:44:20|1.57|0.17|1.58|0.18|1.58|0.18|1.57|0.17|0
1653569080000|2022-05-26 12:44:40|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1653569100000|2022-05-26 12:45:00|1.58|0.18|1.58|0.18|1.58|0.18|1.57|0.17|0
1653569110000|2022-05-26 12:45:10|1.57|0.17|1.56|0.16|1.57|0.17|1.56|0.16|0
1653569120000|2022-05-26 12:45:20|1.55|0.15|1.56|0.16|1.56|0.16|1.55|0.15|0
1653569130000|2022-05-26 12:45:30|1.55|0.15|1.56|0.16|1.56|0.16|1.55|0.15|0
1653569140000|2022-05-26 12:45:40|1.57|0.17|1.58|0.18|1.58|0.18|1.57|0.17|0
1653569150000|2022-05-26 12:45:50|1.59|0.19|1.58|0.18|1.59|0.19|1.58|0.18|0
1653569160000|2022-05-26 12:46:00|1.59|0.19|1.59|0.19|1.6|0.2|1.59|0.19|0
1653569170000|2022-05-26 12:46:10|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1653569180000|2022-05-26 12:46:20|1.57|0.17|1.58|0.18|1.58|0.18|1.57|0.17|0
1653569190000|2022-05-26 12:46:30|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1653569200000|2022-05-26 12:46:40|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1653569210000|2022-05-26 12:46:50|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1653569220000|2022-05-26 12:47:00|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1653569230000|2022-05-26 12:47:10|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1653569250000|2022-05-26 12:47:30|1.6|0.2|1.59|0.19|1.6|0.2|1.59|0.19|0
1653569260000|2022-05-26 12:47:40|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1653569290000|2022-05-26 12:48:10|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1653569330000|2022-05-26 12:48:50|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1653569350000|2022-05-26 12:49:10|1.59|0.19|1.59|0.19|1.6|0.2|1.59|0.19|0
1653569370000|2022-05-26 12:49:30|1.6|0.2|1.59|0.19|1.6|0.2|1.59|0.19|0
1653569380000|2022-05-26 12:49:40|1.58|0.18|1.59|0.19|1.59|0.19|1.58|0.18|0
1653569390000|2022-05-26 12:49:50|1.58|0.18|1.59|0.19|1.59|0.19|1.58|0.18|0
1653569400000|2022-05-26 12:50:00|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1653569410000|2022-05-26 12:50:10|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1653569420000|2022-05-26 12:50:20|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1653569430000|2022-05-26 12:50:30|1.59|0.19|1.59|0.19|1.6|0.2|1.59|0.19|0
1653569440000|2022-05-26 12:50:40|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1653569460000|2022-05-26 12:51:00|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1653569470000|2022-05-26 12:51:10|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1653569480000|2022-05-26 12:51:20|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1653569490000|2022-05-26 12:51:30|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1653569500000|2022-05-26 12:51:40|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1653569520000|2022-05-26 12:52:00|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1653569570000|2022-05-26 12:52:50|1.57|0.17|1.58|0.18|1.58|0.18|1.57|0.17|0
1653569580000|2022-05-26 12:53:00|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1653569590000|2022-05-26 12:53:10|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1653569610000|2022-05-26 12:53:30|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1653569620000|2022-05-26 12:53:40|1.62|0.22|1.62|0.22|1.62|0.22|1.62|0.22|0
1653569630000|2022-05-26 12:53:50|1.63|0.23|1.62|0.22|1.63|0.23|1.62|0.22|0
1653569640000|2022-05-26 12:54:00|1.63|0.23|1.62|0.22|1.63|0.23|1.62|0.22|0
1653569650000|2022-05-26 12:54:10|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1653569690000|2022-05-26 12:54:50|1.62|0.22|1.61|0.21|1.62|0.22|1.61|0.21|0
1653569700000|2022-05-26 12:55:00|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1653569730000|2022-05-26 12:55:30|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1653569760000|2022-05-26 12:56:00|1.6|0.2|1.59|0.19|1.6|0.2|1.59|0.19|0
1653569780000|2022-05-26 12:56:20|1.58|0.18|1.59|0.19|1.59|0.19|1.58|0.18|0
1653569800000|2022-05-26 12:56:40|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1653569810000|2022-05-26 12:56:50|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1653569840000|2022-05-26 12:57:20|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1653569860000|2022-05-26 12:57:40|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1653569880000|2022-05-26 12:58:00|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1653569900000|2022-05-26 12:58:20|1.57|0.17|1.57|0.17|1.58|0.18|1.57|0.17|0
1653569920000|2022-05-26 12:58:40|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1653569930000|2022-05-26 12:58:50|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1653569950000|2022-05-26 12:59:10|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1653569960000|2022-05-26 12:59:20|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1653569970000|2022-05-26 12:59:30|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1653569990000|2022-05-26 12:59:50|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1653570010000|2022-05-26 13:00:10|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1653570040000|2022-05-26 13:00:40|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1653570050000|2022-05-26 13:00:50|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1653570070000|2022-05-26 13:01:10|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1653570100000|2022-05-26 13:01:40|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1653570110000|2022-05-26 13:01:50|1.57|0.17|1.58|0.18|1.58|0.18|1.57|0.17|0
1653570120000|2022-05-26 13:02:00|1.57|0.17|1.58|0.18|1.58|0.18|1.57|0.17|0
1653570130000|2022-05-26 13:02:10|1.57|0.17|1.57|0.17|1.58|0.18|1.57|0.17|0
1653570150000|2022-05-26 13:02:30|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1653570160000|2022-05-26 13:02:40|1.55|0.15|1.55|0.15|1.55|0.15|1.55|0.15|0
1653570180000|2022-05-26 13:03:00|1.56|0.16|1.55|0.15|1.56|0.16|1.55|0.15|0
1653570230000|2022-05-26 13:03:50|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1653570240000|2022-05-26 13:04:00|1.55|0.15|1.55|0.15|1.55|0.15|1.55|0.15|0
1653570270000|2022-05-26 13:04:30|1.54|0.14|1.54|0.14|1.54|0.14|1.54|0.14|0
1653570280000|2022-05-26 13:04:40|1.55|0.15|1.54|0.14|1.55|0.15|1.54|0.14|0
1653570290000|2022-05-26 13:04:50|1.53|0.13|1.53|0.13|1.53|0.13|1.53|0.13|0
1653570310000|2022-05-26 13:05:10|1.52|0.12|1.53|0.13|1.53|0.13|1.52|0.12|0
1653570320000|2022-05-26 13:05:20|1.52|0.12|1.52|0.12|1.52|0.12|1.52|0.12|0
1653570330000|2022-05-26 13:05:30|1.53|0.13|1.53|0.13|1.53|0.13|1.53|0.13|0
1653570340000|2022-05-26 13:05:40|1.52|0.12|1.51|0.11|1.52|0.12|1.51|0.11|0
1653570350000|2022-05-26 13:05:50|1.52|0.12|1.52|0.12|1.52|0.12|1.52|0.12|0
1653570370000|2022-05-26 13:06:10|1.51|0.11|1.52|0.12|1.52|0.12|1.51|0.11|0
1653570380000|2022-05-26 13:06:20|1.51|0.11|1.51|0.11|1.51|0.11|1.51|0.11|0
1653570390000|2022-05-26 13:06:30|1.52|0.12|1.51|0.11|1.52|0.12|1.51|0.11|0
1653570400000|2022-05-26 13:06:40|1.52|0.12|1.52|0.12|1.52|0.12|1.52|0.12|0
1653570430000|2022-05-26 13:07:10|1.53|0.13|1.53|0.13|1.53|0.13|1.53|0.13|0
1653570440000|2022-05-26 13:07:20|1.54|0.14|1.54|0.14|1.54|0.14|1.54|0.14|0
1653570460000|2022-05-26 13:07:40|1.53|0.13|1.53|0.13|1.53|0.13|1.53|0.13|0
1653570470000|2022-05-26 13:07:50|1.52|0.12|1.52|0.12|1.52|0.12|1.52|0.12|0
1653570480000|2022-05-26 13:08:00|1.53|0.13|1.52|0.12|1.53|0.13|1.52|0.12|0
1653570500000|2022-05-26 13:08:20|1.51|0.11|1.51|0.11|1.51|0.11|1.51|0.11|0
1653570530000|2022-05-26 13:08:50|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1653570540000|2022-05-26 13:09:00|1.51|0.11|1.51|0.11|1.51|0.11|1.51|0.11|0
1653570550000|2022-05-26 13:09:10|1.5|0.1|1.51|0.11|1.51|0.11|1.5|0.1|0
1653570560000|2022-05-26 13:09:20|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1653570570000|2022-05-26 13:09:30|1.51|0.11|1.51|0.11|1.51|0.11|1.5|0.1|0
1653570590000|2022-05-26 13:09:50|1.5|0.1|1.51|0.11|1.51|0.11|1.5|0.1|0
1653570600000|2022-05-26 13:10:00|1.5|0.1|1.51|0.11|1.51|0.11|1.5|0.1|0
1653570620000|2022-05-26 13:10:20|1.52|0.12|1.52|0.12|1.52|0.12|1.52|0.12|0
1653570630000|2022-05-26 13:10:30|1.51|0.11|1.51|0.11|1.51|0.11|1.51|0.11|0
1653570640000|2022-05-26 13:10:40|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1653570650000|2022-05-26 13:10:50|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1653570660000|2022-05-26 13:11:00|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1653570690000|2022-05-26 13:11:30|1.51|0.11|1.51|0.11|1.51|0.11|1.51|0.11|0
1653570730000|2022-05-26 13:12:10|1.52|0.12|1.52|0.12|1.52|0.12|1.52|0.12|0
1653570740000|2022-05-26 13:12:20|1.51|0.11|1.52|0.12|1.52|0.12|1.51|0.11|0
1653570760000|2022-05-26 13:12:40|1.51|0.11|1.51|0.11|1.52|0.12|1.51|0.11|0
1653570780000|2022-05-26 13:13:00|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1653570790000|2022-05-26 13:13:10|1.51|0.11|1.5|0.1|1.51|0.11|1.5|0.1|0
1653570800000|2022-05-26 13:13:20|1.51|0.11|1.5|0.1|1.51|0.11|1.5|0.1|0
1653570820000|2022-05-26 13:13:40|1.51|0.11|1.51|0.11|1.51|0.11|1.51|0.11|0
1653570840000|2022-05-26 13:14:00|1.5|0.1|1.51|0.11|1.51|0.11|1.5|0.1|0
1653570850000|2022-05-26 13:14:10|1.52|0.12|1.51|0.11|1.52|0.12|1.51|0.11|0
1653570860000|2022-05-26 13:14:20|1.52|0.12|1.52|0.12|1.52|0.12|1.51|0.11|0
1653570870000|2022-05-26 13:14:30|1.51|0.11|1.51|0.11|1.52|0.12|1.51|0.11|0
1653570900000|2022-05-26 13:15:00|1.5|0.1|1.49|0.09|1.5|0.1|1.49|0.09|0
1653570920000|2022-05-26 13:15:20|1.5|0.1|1.49|0.09|1.5|0.1|1.49|0.09|0
1653570950000|2022-05-26 13:15:50|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1653570960000|2022-05-26 13:16:00|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1653570970000|2022-05-26 13:16:10|1.47|0.07|1.46|0.06|1.47|0.07|1.46|0.06|0
1653571000000|2022-05-26 13:16:40|1.45|0.05|1.46|0.06|1.46|0.06|1.45|0.05|0
1653571010000|2022-05-26 13:16:50|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1653571020000|2022-05-26 13:17:00|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1653571050000|2022-05-26 13:17:30|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1653571060000|2022-05-26 13:17:40|1.46|0.06|1.45|0.05|1.46|0.06|1.45|0.05|0
1653571090000|2022-05-26 13:18:10|1.46|0.06|1.45|0.05|1.46|0.06|1.45|0.05|0
1653571110000|2022-05-26 13:18:30|1.44|0.04|1.44|0.04|1.45|0.05|1.44|0.04|0
1653571120000|2022-05-26 13:18:40|1.45|0.05|1.44|0.04|1.45|0.05|1.44|0.04|0
1653571130000|2022-05-26 13:18:50|1.45|0.05|1.45|0.05|1.45|0.05|1.44|0.04|0
1653571160000|2022-05-26 13:19:20|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1653571170000|2022-05-26 13:19:30|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1653571180000|2022-05-26 13:19:40|1.44|0.04|1.45|0.05|1.45|0.05|1.44|0.04|0
1653571200000|2022-05-26 13:20:00|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1653571210000|2022-05-26 13:20:10|1.45|0.05|1.44|0.04|1.45|0.05|1.44|0.04|0
1653571220000|2022-05-26 13:20:20|1.45|0.05|1.45|0.05|1.45|0.05|1.44|0.04|0
1653571230000|2022-05-26 13:20:30|1.44|0.04|1.45|0.05|1.45|0.05|1.44|0.04|0
1653571240000|2022-05-26 13:20:40|1.44|0.04|1.44|0.04|1.45|0.05|1.44|0.04|0
1653571270000|2022-05-26 13:21:10|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1653571280000|2022-05-26 13:21:20|1.44|0.04|1.44|0.04|1.45|0.05|1.44|0.04|0
1653571310000|2022-05-26 13:21:50|1.45|0.05|1.44|0.04|1.45|0.05|1.44|0.04|0
1653571320000|2022-05-26 13:22:00|1.45|0.05|1.45|0.05|1.45|0.05|1.44|0.04|0
1653571340000|2022-05-26 13:22:20|1.44|0.04|1.44|0.04|1.45|0.05|1.44|0.04|0
1653571350000|2022-05-26 13:22:30|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1653571360000|2022-05-26 13:22:40|1.42|0.02|1.43|0.03|1.43|0.03|1.42|0.02|0
1653571370000|2022-05-26 13:22:50|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1653571380000|2022-05-26 13:23:00|1.43|0.03|1.44|0.04|1.44|0.04|1.43|0.03|0
1653571390000|2022-05-26 13:23:10|1.43|0.03|1.44|0.04|1.44|0.04|1.43|0.03|0
1653571410000|2022-05-26 13:23:30|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1653571420000|2022-05-26 13:23:40|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1653571460000|2022-05-26 13:24:20|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1653571490000|2022-05-26 13:24:50|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1653571510000|2022-05-26 13:25:10|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1653571520000|2022-05-26 13:25:20|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1653571530000|2022-05-26 13:25:30|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1653571550000|2022-05-26 13:25:50|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1653571580000|2022-05-26 13:26:20|1.45|0.05|1.46|0.06|1.46|0.06|1.45|0.05|0
1653571600000|2022-05-26 13:26:40|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1653571640000|2022-05-26 13:27:20|1.46|0.06|1.46|0.06|1.46|0.06|1.45|0.05|0
1653571650000|2022-05-26 13:27:30|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1653571660000|2022-05-26 13:27:40|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1653571670000|2022-05-26 13:27:50|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1653571680000|2022-05-26 13:28:00|1.44|0.04|1.45|0.05|1.45|0.05|1.44|0.04|0
1653571690000|2022-05-26 13:28:10|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1653571710000|2022-05-26 13:28:30|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1653571720000|2022-05-26 13:28:40|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1653571730000|2022-05-26 13:28:50|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1653571740000|2022-05-26 13:29:00|1.46|0.06|1.46|0.06|1.47|0.07|1.46|0.06|0
1653571760000|2022-05-26 13:29:20|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1653571770000|2022-05-26 13:29:30|1.44|0.04|1.44|0.04|1.45|0.05|1.44|0.04|0
1653571780000|2022-05-26 13:29:40|1.45|0.05|1.44|0.04|1.45|0.05|1.44|0.04|0
1653571790000|2022-05-26 13:29:50|1.45|0.05|1.45|0.05|1.45|0.05|1.44|0.04|0
1653571800000|2022-05-26 13:30:00|1.43|0.03|1.44|0.04|1.44|0.04|1.43|0.03|0
1653571810000|2022-05-26 13:30:10|1.45|0.05|1.46|0.06|1.46|0.06|1.44|0.04|0
1653571820000|2022-05-26 13:30:20|1.45|0.05|1.44|0.04|1.46|0.06|1.44|0.04|0
1653571830000|2022-05-26 13:30:30|1.47|0.07|1.46|0.06|1.47|0.07|1.46|0.06|0
1653571840000|2022-05-26 13:30:40|1.45|0.05|1.43|0.03|1.45|0.05|1.43|0.03|0
1653571850000|2022-05-26 13:30:50|1.44|0.04|1.44|0.04|1.44|0.04|1.43|0.03|0
1653571860000|2022-05-26 13:31:00|1.45|0.05|1.45|0.05|1.47|0.07|1.45|0.05|0
1653571870000|2022-05-26 13:31:10|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1653571880000|2022-05-26 13:31:20|1.48|0.08|1.47|0.07|1.48|0.08|1.47|0.07|0
1653571890000|2022-05-26 13:31:30|1.48|0.08|1.51|0.11|1.51|0.11|1.48|0.08|0
1653571900000|2022-05-26 13:31:40|1.5|0.1|1.49|0.09|1.5|0.1|1.49|0.09|0
1653571910000|2022-05-26 13:31:50|1.48|0.08|1.51|0.11|1.51|0.11|1.48|0.08|0
1653571920000|2022-05-26 13:32:00|1.52|0.12|1.54|0.14|1.54|0.14|1.51|0.11|0
1653571930000|2022-05-26 13:32:10|1.55|0.15|1.56|0.16|1.56|0.16|1.55|0.15|0
1653571940000|2022-05-26 13:32:20|1.55|0.15|1.53|0.13|1.55|0.15|1.53|0.13|0
1653571950000|2022-05-26 13:32:30|1.52|0.12|1.52|0.12|1.52|0.12|1.52|0.12|0
1653571960000|2022-05-26 13:32:40|1.53|0.13|1.53|0.13|1.53|0.13|1.53|0.13|0
1653571970000|2022-05-26 13:32:50|1.52|0.12|1.52|0.12|1.53|0.13|1.52|0.12|0
1653571980000|2022-05-26 13:33:00|1.5|0.1|1.51|0.11|1.51|0.11|1.5|0.1|0
1653571990000|2022-05-26 13:33:10|1.52|0.12|1.52|0.12|1.52|0.12|1.52|0.12|0
1653572000000|2022-05-26 13:33:20|1.51|0.11|1.51|0.11|1.51|0.11|1.5|0.1|0
1653572010000|2022-05-26 13:33:30|1.53|0.13|1.56|0.16|1.56|0.16|1.53|0.13|0
1653572030000|2022-05-26 13:33:50|1.55|0.15|1.54|0.14|1.55|0.15|1.54|0.14|0
1653572040000|2022-05-26 13:34:00|1.55|0.15|1.57|0.17|1.57|0.17|1.55|0.15|0
1653572050000|2022-05-26 13:34:10|1.56|0.16|1.58|0.18|1.58|0.18|1.56|0.16|0
1653572060000|2022-05-26 13:34:20|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1653572070000|2022-05-26 13:34:30|1.6|0.2|1.59|0.19|1.61|0.21|1.59|0.19|0
1653572080000|2022-05-26 13:34:40|1.6|0.2|1.62|0.22|1.62|0.22|1.6|0.2|0
1653572090000|2022-05-26 13:34:50|1.63|0.23|1.64|0.24|1.64|0.24|1.63|0.23|0
1653572100000|2022-05-26 13:35:00|1.63|0.23|1.65|0.25|1.65|0.25|1.63|0.23|0
1653572110000|2022-05-26 13:35:10|1.64|0.24|1.64|0.24|1.65|0.25|1.64|0.24|0
1653572120000|2022-05-26 13:35:20|1.63|0.23|1.65|0.25|1.65|0.25|1.63|0.23|0
1653572130000|2022-05-26 13:35:30|1.66|0.26|1.63|0.23|1.66|0.26|1.63|0.23|0
1653572140000|2022-05-26 13:35:40|1.65|0.25|1.65|0.25|1.65|0.25|1.64|0.24|0
1653572150000|2022-05-26 13:35:50|1.66|0.26|1.66|0.26|1.66|0.26|1.66|0.26|0
1653572170000|2022-05-26 13:36:10|1.65|0.25|1.65|0.25|1.67|0.27|1.65|0.25|0
1653572180000|2022-05-26 13:36:20|1.66|0.26|1.65|0.25|1.66|0.26|1.65|0.25|0
1653572190000|2022-05-26 13:36:30|1.64|0.24|1.66|0.26|1.66|0.26|1.64|0.24|0
1653572200000|2022-05-26 13:36:40|1.65|0.25|1.66|0.26|1.66|0.26|1.65|0.25|0
1653572210000|2022-05-26 13:36:50|1.65|0.25|1.64|0.24|1.65|0.25|1.64|0.24|0
1653572220000|2022-05-26 13:37:00|1.63|0.23|1.63|0.23|1.63|0.23|1.63|0.23|0
1653572230000|2022-05-26 13:37:10|1.61|0.21|1.62|0.22|1.62|0.22|1.61|0.21|0
1653572240000|2022-05-26 13:37:20|1.64|0.24|1.67|0.27|1.67|0.27|1.64|0.24|0
1653572250000|2022-05-26 13:37:30|1.66|0.26|1.66|0.26|1.67|0.27|1.66|0.26|0
1653572260000|2022-05-26 13:37:40|1.65|0.25|1.65|0.25|1.65|0.25|1.65|0.25|0
1653572270000|2022-05-26 13:37:50|1.66|0.26|1.67|0.27|1.67|0.27|1.66|0.26|0
1653572280000|2022-05-26 13:38:00|1.68|0.28|1.71|0.31|1.71|0.31|1.68|0.28|0
1653572290000|2022-05-26 13:38:10|1.72|0.32|1.75|0.35|1.75|0.35|1.72|0.32|0
1653572300000|2022-05-26 13:38:20|1.76|0.36|1.75|0.35|1.76|0.36|1.75|0.35|0
1653572310000|2022-05-26 13:38:30|1.78|0.38|1.81|0.41|1.81|0.41|1.78|0.38|0
1653572320000|2022-05-26 13:38:40|1.8|0.4|1.79|0.39|1.8|0.4|1.79|0.39|0
1653572330000|2022-05-26 13:38:50|1.8|0.4|1.78|0.38|1.81|0.41|1.78|0.38|0
1653572340000|2022-05-26 13:39:00|1.79|0.39|1.78|0.38|1.79|0.39|1.77|0.37|0
1653572350000|2022-05-26 13:39:10|1.77|0.37|1.74|0.34|1.77|0.37|1.74|0.34|0
1653572360000|2022-05-26 13:39:20|1.76|0.36|1.76|0.36|1.76|0.36|1.75|0.35|0
1653572380000|2022-05-26 13:39:40|1.75|0.35|1.75|0.35|1.75|0.35|1.74|0.34|0
1653572390000|2022-05-26 13:39:50|1.76|0.36|1.74|0.34|1.76|0.36|1.74|0.34|0
1653572400000|2022-05-26 13:40:00|1.76|0.36|1.73|0.33|1.76|0.36|1.73|0.33|0
1653572410000|2022-05-26 13:40:10|1.74|0.34|1.74|0.34|1.74|0.34|1.74|0.34|0
1653572420000|2022-05-26 13:40:20|1.75|0.35|1.75|0.35|1.75|0.35|1.74|0.34|0
1653572430000|2022-05-26 13:40:30|1.76|0.36|1.76|0.36|1.76|0.36|1.76|0.36|0
1653572440000|2022-05-26 13:40:40|1.77|0.37|1.75|0.35|1.77|0.37|1.75|0.35|0
1653572450000|2022-05-26 13:40:50|1.76|0.36|1.76|0.36|1.76|0.36|1.76|0.36|0
1653572460000|2022-05-26 13:41:00|1.75|0.35|1.74|0.34|1.75|0.35|1.74|0.34|0
1653572470000|2022-05-26 13:41:10|1.73|0.33|1.75|0.35|1.75|0.35|1.73|0.33|0
1653572480000|2022-05-26 13:41:20|1.76|0.36|1.76|0.36|1.76|0.36|1.76|0.36|0
1653572490000|2022-05-26 13:41:30|1.75|0.35|1.78|0.38|1.79|0.39|1.75|0.35|0
1653572500000|2022-05-26 13:41:40|1.77|0.37|1.75|0.35|1.77|0.37|1.75|0.35|0
1653572510000|2022-05-26 13:41:50|1.74|0.34|1.73|0.33|1.74|0.34|1.72|0.32|0
1653572520000|2022-05-26 13:42:00|1.75|0.35|1.78|0.38|1.78|0.38|1.75|0.35|0
1653572540000|2022-05-26 13:42:20|1.79|0.39|1.79|0.39|1.79|0.39|1.76|0.36|0
1653572550000|2022-05-26 13:42:30|1.78|0.38|1.77|0.37|1.78|0.38|1.77|0.37|0
1653572560000|2022-05-26 13:42:40|1.75|0.35|1.79|0.39|1.79|0.39|1.75|0.35|0
1653572570000|2022-05-26 13:42:50|1.81|0.41|1.82|0.42|1.82|0.42|1.81|0.41|0
1653572580000|2022-05-26 13:43:00|1.81|0.41|1.82|0.42|1.82|0.42|1.81|0.41|0
1653572590000|2022-05-26 13:43:10|1.85|0.45|1.86|0.46|1.86|0.46|1.85|0.45|0
1653572600000|2022-05-26 13:43:20|1.85|0.45|1.86|0.46|1.86|0.46|1.85|0.45|0
1653572610000|2022-05-26 13:43:30|1.88|0.48|1.88|0.48|1.89|0.49|1.88|0.48|0
1653572620000|2022-05-26 13:43:40|1.86|0.46|1.83|0.43|1.86|0.46|1.83|0.43|0
1653572630000|2022-05-26 13:43:50|1.81|0.41|1.82|0.42|1.83|0.43|1.81|0.41|0
1653572640000|2022-05-26 13:44:00|1.84|0.44|1.82|0.42|1.84|0.44|1.82|0.42|0
1653572650000|2022-05-26 13:44:10|1.8|0.4|1.8|0.4|1.8|0.4|1.78|0.38|0
1653572660000|2022-05-26 13:44:20|1.79|0.39|1.81|0.41|1.81|0.41|1.79|0.39|0
1653572670000|2022-05-26 13:44:30|1.82|0.42|1.81|0.41|1.82|0.42|1.8|0.4|0
1653572680000|2022-05-26 13:44:40|1.8|0.4|1.79|0.39|1.81|0.41|1.79|0.39|0
1653572690000|2022-05-26 13:44:50|1.8|0.4|1.8|0.4|1.8|0.4|1.8|0.4|0
1653572700000|2022-05-26 13:45:00|1.81|0.41|1.81|0.41|1.81|0.41|1.79|0.39|0
1653572710000|2022-05-26 13:45:10|1.79|0.39|1.78|0.38|1.79|0.39|1.76|0.36|0
1653572720000|2022-05-26 13:45:20|1.75|0.35|1.75|0.35|1.75|0.35|1.75|0.35|0
1653572730000|2022-05-26 13:45:30|1.73|0.33|1.75|0.35|1.75|0.35|1.73|0.33|0
1653572740000|2022-05-26 13:45:40|1.76|0.36|1.74|0.34|1.76|0.36|1.74|0.34|0
1653572750000|2022-05-26 13:45:50|1.75|0.35|1.77|0.37|1.77|0.37|1.75|0.35|0
1653572760000|2022-05-26 13:46:00|1.75|0.35|1.76|0.36|1.76|0.36|1.75|0.35|0
1653572780000|2022-05-26 13:46:20|1.77|0.37|1.78|0.38|1.78|0.38|1.77|0.37|0
1653572790000|2022-05-26 13:46:30|1.76|0.36|1.76|0.36|1.76|0.36|1.76|0.36|0
1653572800000|2022-05-26 13:46:40|1.77|0.37|1.78|0.38|1.78|0.38|1.77|0.37|0
1653572810000|2022-05-26 13:46:50|1.76|0.36|1.77|0.37|1.77|0.37|1.76|0.36|0
1653572820000|2022-05-26 13:47:00|1.76|0.36|1.78|0.38|1.78|0.38|1.76|0.36|0
1653572830000|2022-05-26 13:47:10|1.8|0.4|1.8|0.4|1.8|0.4|1.8|0.4|0
1653572840000|2022-05-26 13:47:20|1.81|0.41|1.84|0.44|1.84|0.44|1.81|0.41|0
1653572850000|2022-05-26 13:47:30|1.87|0.47|1.85|0.45|1.87|0.47|1.85|0.45|0
1653572860000|2022-05-26 13:47:40|1.86|0.46|1.86|0.46|1.87|0.47|1.86|0.46|0
1653572870000|2022-05-26 13:47:50|1.85|0.45|1.84|0.44|1.86|0.46|1.84|0.44|0
1653572880000|2022-05-26 13:48:00|1.86|0.46|1.85|0.45|1.87|0.47|1.85|0.45|0
1653572890000|2022-05-26 13:48:10|1.88|0.48|1.86|0.46|1.88|0.48|1.86|0.46|0
1653572900000|2022-05-26 13:48:20|1.87|0.47|1.88|0.48|1.88|0.48|1.87|0.47|0
1653572910000|2022-05-26 13:48:30|1.87|0.47|1.87|0.47|1.87|0.47|1.86|0.46|0
1653572920000|2022-05-26 13:48:40|1.88|0.48|1.88|0.48|1.89|0.49|1.88|0.48|0
1653572930000|2022-05-26 13:48:50|1.87|0.47|1.88|0.48|1.88|0.48|1.87|0.47|0
1653572940000|2022-05-26 13:49:00|1.89|0.49|1.88|0.48|1.89|0.49|1.88|0.48|0
1653572950000|2022-05-26 13:49:10|1.87|0.47|1.88|0.48|1.88|0.48|1.87|0.47|0
1653572960000|2022-05-26 13:49:20|1.87|0.47|1.87|0.47|1.87|0.47|1.84|0.44|0
1653572970000|2022-05-26 13:49:30|1.89|0.49|1.88|0.48|1.89|0.49|1.88|0.48|0
1653572980000|2022-05-26 13:49:40|1.89|0.49|1.87|0.47|1.89|0.49|1.87|0.47|0
1653572990000|2022-05-26 13:49:50|1.86|0.46|1.85|0.45|1.86|0.46|1.85|0.45|0
1653573000000|2022-05-26 13:50:00|1.88|0.48|1.88|0.48|1.88|0.48|1.88|0.48|0
1653573010000|2022-05-26 13:50:10|1.89|0.49|1.88|0.48|1.9|0.5|1.88|0.48|0
1653573020000|2022-05-26 13:50:20|1.89|0.49|1.89|0.49|1.89|0.49|1.88|0.48|0
1653573030000|2022-05-26 13:50:30|1.88|0.48|1.87|0.47|1.88|0.48|1.87|0.47|0
1653573040000|2022-05-26 13:50:40|1.86|0.46|1.72|0.32|1.86|0.46|1.71|0.31|0
1653573050000|2022-05-26 13:50:50|1.64|0.24|1.74|0.34|1.74|0.34|1.64|0.24|0
1653573060000|2022-05-26 13:51:00|1.75|0.35|1.84|0.44|1.84|0.44|1.75|0.35|0
1653573070000|2022-05-26 13:51:10|1.82|0.42|1.84|0.44|1.84|0.44|1.82|0.42|0
1653573080000|2022-05-26 13:51:20|1.83|0.43|1.84|0.44|1.84|0.44|1.83|0.43|0
1653573090000|2022-05-26 13:51:30|1.85|0.45|1.86|0.46|1.86|0.46|1.85|0.45|0
1653573100000|2022-05-26 13:51:40|1.84|0.44|1.85|0.45|1.85|0.45|1.84|0.44|0
1653573110000|2022-05-26 13:51:50|1.83|0.43|1.84|0.44|1.84|0.44|1.83|0.43|0
1653573120000|2022-05-26 13:52:00|1.85|0.45|1.85|0.45|1.85|0.45|1.84|0.44|0
1653573130000|2022-05-26 13:52:10|1.84|0.44|1.87|0.47|1.87|0.47|1.84|0.44|0
1653573140000|2022-05-26 13:52:20|1.86|0.46|1.86|0.46|1.87|0.47|1.86|0.46|0
1653573150000|2022-05-26 13:52:30|1.87|0.47|1.87|0.47|1.87|0.47|1.87|0.47|0
1653573160000|2022-05-26 13:52:40|1.88|0.48|1.89|0.49|1.89|0.49|1.88|0.48|0
1653573170000|2022-05-26 13:52:50|1.9|0.5|1.9|0.5|1.9|0.5|1.9|0.5|0
1653573180000|2022-05-26 13:53:00|1.91|0.51|1.9|0.5|1.92|0.52|1.9|0.5|0
1653573190000|2022-05-26 13:53:10|1.92|0.52|1.91|0.51|1.92|0.52|1.91|0.51|0
1653573200000|2022-05-26 13:53:20|1.79|0.39|1.77|0.37|1.79|0.39|1.77|0.37|0
1653573210000|2022-05-26 13:53:30|1.76|0.36|1.78|0.38|1.78|0.38|1.76|0.36|0
1653573220000|2022-05-26 13:53:40|1.77|0.37|1.77|0.37|1.77|0.37|1.77|0.37|0
1653573230000|2022-05-26 13:53:50|1.79|0.39|1.79|0.39|1.79|0.39|1.78|0.38|0
1653573240000|2022-05-26 13:54:00|1.8|0.4|1.78|0.38|1.8|0.4|1.78|0.38|0
1653573250000|2022-05-26 13:54:10|1.77|0.37|1.76|0.36|1.77|0.37|1.76|0.36|0
1653573260000|2022-05-26 13:54:20|1.74|0.34|1.76|0.36|1.76|0.36|1.74|0.34|0
1653573270000|2022-05-26 13:54:30|1.74|0.34|1.75|0.35|1.75|0.35|1.74|0.34|0
1653573280000|2022-05-26 13:54:40|1.76|0.36|1.77|0.37|1.77|0.37|1.76|0.36|0
1653573290000|2022-05-26 13:54:50|1.78|0.38|1.79|0.39|1.79|0.39|1.78|0.38|0
1653573300000|2022-05-26 13:55:00|1.78|0.38|1.79|0.39|1.79|0.39|1.77|0.37|0
1653573310000|2022-05-26 13:55:10|1.77|0.37|1.75|0.35|1.77|0.37|1.75|0.35|0
1653573320000|2022-05-26 13:55:20|1.78|0.38|1.78|0.38|1.78|0.38|1.77|0.37|0
1653573330000|2022-05-26 13:55:30|1.77|0.37|1.77|0.37|1.79|0.39|1.77|0.37|0
1653573340000|2022-05-26 13:55:40|1.76|0.36|1.76|0.36|1.77|0.37|1.76|0.36|0
1653573350000|2022-05-26 13:55:50|1.77|0.37|1.76|0.36|1.77|0.37|1.76|0.36|0
1653573360000|2022-05-26 13:56:00|1.78|0.38|1.79|0.39|1.79|0.39|1.78|0.38|0
1653573370000|2022-05-26 13:56:10|1.8|0.4|1.81|0.41|1.81|0.41|1.8|0.4|0
1653573380000|2022-05-26 13:56:20|1.82|0.42|1.8|0.4|1.82|0.42|1.8|0.4|0
1653573390000|2022-05-26 13:56:30|1.81|0.41|1.81|0.41|1.81|0.41|1.8|0.4|0
1653573400000|2022-05-26 13:56:40|1.82|0.42|1.83|0.43|1.83|0.43|1.81|0.41|0
1653573410000|2022-05-26 13:56:50|1.82|0.42|1.82|0.42|1.82|0.42|1.82|0.42|0
1653573430000|2022-05-26 13:57:10|1.84|0.44|1.84|0.44|1.84|0.44|1.83|0.43|0
1653573460000|2022-05-26 13:57:40|1.83|0.43|1.81|0.41|1.83|0.43|1.81|0.41|0
1653573470000|2022-05-26 13:57:50|1.8|0.4|1.82|0.42|1.82|0.42|1.8|0.4|0
1653573480000|2022-05-26 13:58:00|1.8|0.4|1.8|0.4|1.8|0.4|1.79|0.39|0
1653573490000|2022-05-26 13:58:10|1.81|0.41|1.82|0.42|1.83|0.43|1.81|0.41|0
1653573500000|2022-05-26 13:58:20|1.81|0.41|1.81|0.41|1.81|0.41|1.8|0.4|0
1653573510000|2022-05-26 13:58:30|1.83|0.43|1.82|0.42|1.83|0.43|1.82|0.42|0
1653573520000|2022-05-26 13:58:40|1.83|0.43|1.83|0.43|1.84|0.44|1.83|0.43|0
1653573530000|2022-05-26 13:58:50|1.84|0.44|1.84|0.44|1.84|0.44|1.84|0.44|0
1653573540000|2022-05-26 13:59:00|1.85|0.45|1.84|0.44|1.85|0.45|1.84|0.44|0
1653573550000|2022-05-26 13:59:10|1.85|0.45|1.84|0.44|1.85|0.45|1.84|0.44|0
1653573560000|2022-05-26 13:59:20|1.83|0.43|1.84|0.44|1.84|0.44|1.83|0.43|0
1653573570000|2022-05-26 13:59:30|1.83|0.43|1.83|0.43|1.83|0.43|1.82|0.42|0
1653573580000|2022-05-26 13:59:40|1.82|0.42|1.82|0.42|1.82|0.42|1.82|0.42|0
1653573590000|2022-05-26 13:59:50|1.81|0.41|1.82|0.42|1.82|0.42|1.81|0.41|0
1653573600000|2022-05-26 14:00:00|1.84|0.44|1.82|0.42|1.84|0.44|1.81|0.41|0
1653573610000|2022-05-26 14:00:10|1.81|0.41|1.81|0.41|1.81|0.41|1.81|0.41|0
1653573620000|2022-05-26 14:00:20|1.82|0.42|1.82|0.42|1.82|0.42|1.82|0.42|0
1653573630000|2022-05-26 14:00:30|1.84|0.44|1.85|0.45|1.86|0.46|1.84|0.44|0
1653573640000|2022-05-26 14:00:40|1.84|0.44|1.87|0.47|1.88|0.48|1.84|0.44|0
1653573650000|2022-05-26 14:00:50|1.85|0.45|1.85|0.45|1.85|0.45|1.85|0.45|0
1653573660000|2022-05-26 14:01:00|1.86|0.46|1.85|0.45|1.86|0.46|1.85|0.45|0
1653573670000|2022-05-26 14:01:10|1.84|0.44|1.87|0.47|1.87|0.47|1.84|0.44|0
1653573680000|2022-05-26 14:01:20|1.88|0.48|1.88|0.48|1.88|0.48|1.87|0.47|0
1653573690000|2022-05-26 14:01:30|1.86|0.46|1.86|0.46|1.86|0.46|1.86|0.46|0
1653573700000|2022-05-26 14:01:40|1.84|0.44|1.85|0.45|1.85|0.45|1.83|0.43|0
1653573710000|2022-05-26 14:01:50|1.86|0.46|1.86|0.46|1.86|0.46|1.86|0.46|0
1653573720000|2022-05-26 14:02:00|1.84|0.44|1.84|0.44|1.84|0.44|1.84|0.44|0
1653573730000|2022-05-26 14:02:10|1.85|0.45|1.81|0.41|1.85|0.45|1.81|0.41|0
1653573740000|2022-05-26 14:02:20|1.83|0.43|1.81|0.41|1.83|0.43|1.81|0.41|0
1653573750000|2022-05-26 14:02:30|1.82|0.42|1.81|0.41|1.82|0.42|1.81|0.41|0
1653573760000|2022-05-26 14:02:40|1.83|0.43|1.84|0.44|1.84|0.44|1.83|0.43|0
1653573770000|2022-05-26 14:02:50|1.85|0.45|1.85|0.45|1.85|0.45|1.84|0.44|0
1653573780000|2022-05-26 14:03:00|1.86|0.46|1.85|0.45|1.86|0.46|1.84|0.44|0
1653573790000|2022-05-26 14:03:10|1.84|0.44|1.85|0.45|1.85|0.45|1.84|0.44|0
1653573800000|2022-05-26 14:03:20|1.83|0.43|1.82|0.42|1.83|0.43|1.82|0.42|0
1653573810000|2022-05-26 14:03:30|1.83|0.43|1.82|0.42|1.83|0.43|1.82|0.42|0
1653573820000|2022-05-26 14:03:40|1.81|0.41|1.82|0.42|1.82|0.42|1.81|0.41|0
1653573830000|2022-05-26 14:03:50|1.83|0.43|1.84|0.44|1.84|0.44|1.83|0.43|0
1653573840000|2022-05-26 14:04:00|1.85|0.45|1.84|0.44|1.85|0.45|1.84|0.44|0
1653573850000|2022-05-26 14:04:10|1.83|0.43|1.85|0.45|1.85|0.45|1.83|0.43|0
1653573860000|2022-05-26 14:04:20|1.84|0.44|1.82|0.42|1.84|0.44|1.82|0.42|0
1653573870000|2022-05-26 14:04:30|1.81|0.41|1.83|0.43|1.83|0.43|1.81|0.41|0
1653573880000|2022-05-26 14:04:40|1.84|0.44|1.83|0.43|1.84|0.44|1.83|0.43|0
1653573900000|2022-05-26 14:05:00|1.82|0.42|1.82|0.42|1.82|0.42|1.82|0.42|0
1653573910000|2022-05-26 14:05:10|1.81|0.41|1.83|0.43|1.83|0.43|1.81|0.41|0
1653573920000|2022-05-26 14:05:20|1.84|0.44|1.83|0.43|1.84|0.44|1.83|0.43|0
1653573930000|2022-05-26 14:05:30|1.84|0.44|1.85|0.45|1.85|0.45|1.84|0.44|0
1653573940000|2022-05-26 14:05:40|1.83|0.43|1.85|0.45|1.85|0.45|1.83|0.43|0
1653573950000|2022-05-26 14:05:50|1.86|0.46|1.86|0.46|1.86|0.46|1.86|0.46|0
1653573960000|2022-05-26 14:06:00|1.87|0.47|1.87|0.47|1.87|0.47|1.87|0.47|0
1653573970000|2022-05-26 14:06:10|1.86|0.46|1.86|0.46|1.86|0.46|1.86|0.46|0
1653573980000|2022-05-26 14:06:20|1.85|0.45|1.85|0.45|1.85|0.45|1.85|0.45|0
1653573990000|2022-05-26 14:06:30|1.86|0.46|1.86|0.46|1.87|0.47|1.86|0.46|0
1653574000000|2022-05-26 14:06:40|1.85|0.45|1.87|0.47|1.87|0.47|1.85|0.45|0
1653574010000|2022-05-26 14:06:50|1.88|0.48|1.86|0.46|1.88|0.48|1.86|0.46|0
1653574020000|2022-05-26 14:07:00|1.85|0.45|1.89|0.49|1.89|0.49|1.85|0.45|0
1653574030000|2022-05-26 14:07:10|1.9|0.5|1.9|0.5|1.91|0.51|1.9|0.5|0
1653574040000|2022-05-26 14:07:20|1.88|0.48|1.88|0.48|1.88|0.48|1.88|0.48|0
1653574050000|2022-05-26 14:07:30|1.9|0.5|1.91|0.51|1.91|0.51|1.9|0.5|0
1653574060000|2022-05-26 14:07:40|1.87|0.47|1.88|0.48|1.88|0.48|1.87|0.47|0
1653574070000|2022-05-26 14:07:50|1.87|0.47|1.85|0.45|1.87|0.47|1.85|0.45|0
1653574080000|2022-05-26 14:08:00|1.87|0.47|1.85|0.45|1.87|0.47|1.85|0.45|0
1653574090000|2022-05-26 14:08:10|1.86|0.46|1.86|0.46|1.86|0.46|1.86|0.46|0
1653574100000|2022-05-26 14:08:20|1.85|0.45|1.85|0.45|1.86|0.46|1.85|0.45|0
1653574110000|2022-05-26 14:08:30|1.75|0.35|1.75|0.35|1.75|0.35|1.75|0.35|0
1653574120000|2022-05-26 14:08:40|1.74|0.34|1.74|0.34|1.74|0.34|1.74|0.34|0
1653574130000|2022-05-26 14:08:50|1.73|0.33|1.8|0.4|1.8|0.4|1.73|0.33|0
1653574140000|2022-05-26 14:09:00|1.82|0.42|1.8|0.4|1.82|0.42|1.8|0.4|0
1653574150000|2022-05-26 14:09:10|1.79|0.39|1.79|0.39|1.79|0.39|1.78|0.38|0
1653574160000|2022-05-26 14:09:20|1.78|0.38|1.79|0.39|1.79|0.39|1.78|0.38|0
1653574170000|2022-05-26 14:09:30|1.8|0.4|1.8|0.4|1.8|0.4|1.8|0.4|0
1653574180000|2022-05-26 14:09:40|1.81|0.41|1.79|0.39|1.81|0.41|1.79|0.39|0
1653574190000|2022-05-26 14:09:50|1.8|0.4|1.78|0.38|1.8|0.4|1.78|0.38|0
1653574200000|2022-05-26 14:10:00|1.79|0.39|1.78|0.38|1.79|0.39|1.78|0.38|0
1653574210000|2022-05-26 14:10:10|1.77|0.37|1.76|0.36|1.77|0.37|1.76|0.36|0
1653574220000|2022-05-26 14:10:20|1.75|0.35|1.75|0.35|1.75|0.35|1.75|0.35|0
1653574230000|2022-05-26 14:10:30|1.74|0.34|1.75|0.35|1.75|0.35|1.74|0.34|0
1653574240000|2022-05-26 14:10:40|1.74|0.34|1.75|0.35|1.76|0.36|1.74|0.34|0
1653574250000|2022-05-26 14:10:50|1.77|0.37|1.77|0.37|1.77|0.37|1.77|0.37|0
1653574260000|2022-05-26 14:11:00|1.76|0.36|1.77|0.37|1.77|0.37|1.76|0.36|0
1653574270000|2022-05-26 14:11:10|1.76|0.36|1.75|0.35|1.76|0.36|1.75|0.35|0
1653574280000|2022-05-26 14:11:20|1.76|0.36|1.76|0.36|1.76|0.36|1.76|0.36|0
1653574290000|2022-05-26 14:11:30|1.77|0.37|1.79|0.39|1.79|0.39|1.77|0.37|0
1653574300000|2022-05-26 14:11:40|1.8|0.4|1.78|0.38|1.8|0.4|1.78|0.38|0
1653574310000|2022-05-26 14:11:50|1.79|0.39|1.79|0.39|1.79|0.39|1.79|0.39|0
1653574320000|2022-05-26 14:12:00|1.8|0.4|1.82|0.42|1.82|0.42|1.8|0.4|0
1653574330000|2022-05-26 14:12:10|1.81|0.41|1.82|0.42|1.82|0.42|1.81|0.41|0
1653574340000|2022-05-26 14:12:20|1.83|0.43|1.83|0.43|1.83|0.43|1.83|0.43|0
1653574350000|2022-05-26 14:12:30|1.84|0.44|1.84|0.44|1.84|0.44|1.84|0.44|0
1653574360000|2022-05-26 14:12:40|1.83|0.43|1.84|0.44|1.84|0.44|1.83|0.43|0
1653574370000|2022-05-26 14:12:50|1.85|0.45|1.85|0.45|1.85|0.45|1.85|0.45|0
1653574380000|2022-05-26 14:13:00|1.84|0.44|1.83|0.43|1.84|0.44|1.83|0.43|0
1653574390000|2022-05-26 14:13:10|1.85|0.45|1.86|0.46|1.86|0.46|1.85|0.45|0
1653574410000|2022-05-26 14:13:30|1.87|0.47|1.86|0.46|1.87|0.47|1.86|0.46|0
1653574420000|2022-05-26 14:13:40|1.87|0.47|1.87|0.47|1.87|0.47|1.87|0.47|0
1653574430000|2022-05-26 14:13:50|1.86|0.46|1.86|0.46|1.87|0.47|1.86|0.46|0
1653574440000|2022-05-26 14:14:00|1.87|0.47|1.86|0.46|1.87|0.47|1.86|0.46|0
1653574450000|2022-05-26 14:14:10|1.87|0.47|1.87|0.47|1.87|0.47|1.87|0.47|0
1653574460000|2022-05-26 14:14:20|1.88|0.48|1.88|0.48|1.88|0.48|1.88|0.48|0
1653574470000|2022-05-26 14:14:30|1.89|0.49|1.9|0.5|1.9|0.5|1.89|0.49|0
1653574480000|2022-05-26 14:14:40|1.89|0.49|1.89|0.49|1.89|0.49|1.89|0.49|0
1653574490000|2022-05-26 14:14:50|1.88|0.48|1.87|0.47|1.88|0.48|1.87|0.47|0
1653574500000|2022-05-26 14:15:00|1.89|0.49|1.89|0.49|1.89|0.49|1.88|0.48|0
1653574520000|2022-05-26 14:15:20|1.9|0.5|1.91|0.51|1.91|0.51|1.9|0.5|0
1653574530000|2022-05-26 14:15:30|1.9|0.5|1.91|0.51|1.91|0.51|1.9|0.5|0
1653574540000|2022-05-26 14:15:40|1.9|0.5|1.9|0.5|1.9|0.5|1.9|0.5|0
1653574550000|2022-05-26 14:15:50|1.89|0.49|1.9|0.5|1.9|0.5|1.89|0.49|0
1653574560000|2022-05-26 14:16:00|1.91|0.51|1.91|0.51|1.91|0.51|1.91|0.51|0
1653574570000|2022-05-26 14:16:10|1.9|0.5|1.91|0.51|1.91|0.51|1.9|0.5|0
1653574580000|2022-05-26 14:16:20|1.9|0.5|1.91|0.51|1.91|0.51|1.9|0.5|0
1653574590000|2022-05-26 14:16:30|1.92|0.52|1.91|0.51|1.92|0.52|1.91|0.51|0
1653574600000|2022-05-26 14:16:40|1.9|0.5|1.91|0.51|1.91|0.51|1.9|0.5|0
1653574610000|2022-05-26 14:16:50|1.92|0.52|1.92|0.52|1.92|0.52|1.92|0.52|0
1653574620000|2022-05-26 14:17:00|1.91|0.51|1.9|0.5|1.91|0.51|1.9|0.5|0
1653574630000|2022-05-26 14:17:10|1.89|0.49|1.89|0.49|1.9|0.5|1.89|0.49|0
1653574640000|2022-05-26 14:17:20|1.91|0.51|1.89|0.49|1.91|0.51|1.89|0.49|0
1653574650000|2022-05-26 14:17:30|1.91|0.51|1.9|0.5|1.91|0.51|1.9|0.5|0
1653574660000|2022-05-26 14:17:40|1.91|0.51|1.9|0.5|1.91|0.51|1.9|0.5|0
1653574670000|2022-05-26 14:17:50|1.89|0.49|1.89|0.49|1.89|0.49|1.89|0.49|0
1653574680000|2022-05-26 14:18:00|1.88|0.48|1.87|0.47|1.88|0.48|1.87|0.47|0
1653574690000|2022-05-26 14:18:10|1.89|0.49|1.89|0.49|1.89|0.49|1.88|0.48|0
1653574700000|2022-05-26 14:18:20|1.9|0.5|1.9|0.5|1.9|0.5|1.9|0.5|0
1653574710000|2022-05-26 14:18:30|1.93|0.53|1.92|0.52|1.93|0.53|1.92|0.52|0
1653574720000|2022-05-26 14:18:40|1.87|0.47|1.87|0.47|1.87|0.47|1.86|0.46|0
1653574730000|2022-05-26 14:18:50|1.86|0.46|1.86|0.46|1.87|0.47|1.86|0.46|0
1653574740000|2022-05-26 14:19:00|1.87|0.47|1.85|0.45|1.87|0.47|1.85|0.45|0
1653574750000|2022-05-26 14:19:10|1.86|0.46|1.85|0.45|1.86|0.46|1.85|0.45|0
1653574760000|2022-05-26 14:19:20|1.86|0.46|1.85|0.45|1.86|0.46|1.85|0.45|0
1653574770000|2022-05-26 14:19:30|1.86|0.46|1.85|0.45|1.86|0.46|1.85|0.45|0
1653574780000|2022-05-26 14:19:40|1.86|0.46|1.87|0.47|1.87|0.47|1.86|0.46|0
1653574790000|2022-05-26 14:19:50|1.88|0.48|1.88|0.48|1.88|0.48|1.87|0.47|0
1653574800000|2022-05-26 14:20:00|1.89|0.49|1.89|0.49|1.89|0.49|1.89|0.49|0
1653574810000|2022-05-26 14:20:10|1.88|0.48|1.87|0.47|1.9|0.5|1.87|0.47|0
1653574820000|2022-05-26 14:20:20|1.86|0.46|1.88|0.48|1.88|0.48|1.86|0.46|0
1653574830000|2022-05-26 14:20:30|1.86|0.46|1.87|0.47|1.87|0.47|1.85|0.45|0
1653574840000|2022-05-26 14:20:40|1.86|0.46|1.85|0.45|1.86|0.46|1.85|0.45|0
1653574860000|2022-05-26 14:21:00|1.86|0.46|1.85|0.45|1.86|0.46|1.85|0.45|0
1653574870000|2022-05-26 14:21:10|1.84|0.44|1.85|0.45|1.85|0.45|1.83|0.43|0
1653574880000|2022-05-26 14:21:20|1.86|0.46|1.86|0.46|1.86|0.46|1.85|0.45|0
1653574890000|2022-05-26 14:21:30|1.85|0.45|1.85|0.45|1.87|0.47|1.85|0.45|0
1653574910000|2022-05-26 14:21:50|1.86|0.46|1.86|0.46|1.86|0.46|1.86|0.46|0
1653574920000|2022-05-26 14:22:00|1.87|0.47|1.87|0.47|1.88|0.48|1.87|0.47|0
1653574930000|2022-05-26 14:22:10|1.88|0.48|1.89|0.49|1.89|0.49|1.88|0.48|0
1653574940000|2022-05-26 14:22:20|1.9|0.5|1.9|0.5|1.91|0.51|1.9|0.5|0
1653574950000|2022-05-26 14:22:30|1.91|0.51|1.91|0.51|1.91|0.51|1.91|0.51|0
1653574960000|2022-05-26 14:22:40|1.92|0.52|1.93|0.53|1.93|0.53|1.92|0.52|0
1653574970000|2022-05-26 14:22:50|1.92|0.52|1.9|0.5|1.92|0.52|1.9|0.5|0
1653574980000|2022-05-26 14:23:00|1.91|0.51|1.9|0.5|1.91|0.51|1.9|0.5|0
1653574990000|2022-05-26 14:23:10|1.89|0.49|1.88|0.48|1.89|0.49|1.88|0.48|0
1653575000000|2022-05-26 14:23:20|1.89|0.49|1.89|0.49|1.89|0.49|1.89|0.49|0
1653575010000|2022-05-26 14:23:30|1.88|0.48|1.88|0.48|1.88|0.48|1.88|0.48|0
1653575020000|2022-05-26 14:23:40|1.89|0.49|1.89|0.49|1.89|0.49|1.89|0.49|0
1653575050000|2022-05-26 14:24:10|1.91|0.51|1.91|0.51|1.91|0.51|1.91|0.51|0
1653575060000|2022-05-26 14:24:20|1.89|0.49|1.89|0.49|1.89|0.49|1.89|0.49|0
1653575070000|2022-05-26 14:24:30|1.88|0.48|1.91|0.51|1.91|0.51|1.88|0.48|0
1653575080000|2022-05-26 14:24:40|1.9|0.5|1.91|0.51|1.91|0.51|1.9|0.5|0
1653575090000|2022-05-26 14:24:50|1.9|0.5|1.91|0.51|1.91|0.51|1.9|0.5|0
1653575100000|2022-05-26 14:25:00|1.92|0.52|1.91|0.51|1.92|0.52|1.9|0.5|0
1653575110000|2022-05-26 14:25:10|1.9|0.5|1.88|0.48|1.9|0.5|1.88|0.48|0
1653575120000|2022-05-26 14:25:20|1.89|0.49|1.89|0.49|1.9|0.5|1.89|0.49|0
1653575130000|2022-05-26 14:25:30|1.9|0.5|1.89|0.49|1.9|0.5|1.89|0.49|0
1653575150000|2022-05-26 14:25:50|1.88|0.48|1.87|0.47|1.88|0.48|1.87|0.47|0
1653575160000|2022-05-26 14:26:00|1.88|0.48|1.87|0.47|1.89|0.49|1.87|0.47|0
1653575170000|2022-05-26 14:26:10|1.88|0.48|1.87|0.47|1.88|0.48|1.87|0.47|0
1653575180000|2022-05-26 14:26:20|1.89|0.49|1.87|0.47|1.89|0.49|1.87|0.47|0
1653575190000|2022-05-26 14:26:30|1.88|0.48|1.88|0.48|1.88|0.48|1.87|0.47|0
1653575200000|2022-05-26 14:26:40|1.87|0.47|1.86|0.46|1.87|0.47|1.86|0.46|0
1653575220000|2022-05-26 14:27:00|1.85|0.45|1.87|0.47|1.87|0.47|1.85|0.45|0
1653575240000|2022-05-26 14:27:20|1.86|0.46|1.87|0.47|1.87|0.47|1.86|0.46|0
1653575250000|2022-05-26 14:27:30|1.86|0.46|1.87|0.47|1.87|0.47|1.86|0.46|0
1653575280000|2022-05-26 14:28:00|1.88|0.48|1.87|0.47|1.88|0.48|1.87|0.47|0
1653575290000|2022-05-26 14:28:10|1.86|0.46|1.85|0.45|1.86|0.46|1.85|0.45|0
1653575300000|2022-05-26 14:28:20|1.86|0.46|1.85|0.45|1.86|0.46|1.85|0.45|0
1653575310000|2022-05-26 14:28:30|1.86|0.46|1.86|0.46|1.86|0.46|1.85|0.45|0
1653575320000|2022-05-26 14:28:40|1.84|0.44|1.84|0.44|1.84|0.44|1.84|0.44|0
1653575340000|2022-05-26 14:29:00|1.85|0.45|1.84|0.44|1.85|0.45|1.84|0.44|0
1653575350000|2022-05-26 14:29:10|1.83|0.43|1.82|0.42|1.83|0.43|1.82|0.42|0
1653575360000|2022-05-26 14:29:20|1.83|0.43|1.83|0.43|1.83|0.43|1.83|0.43|0
1653575370000|2022-05-26 14:29:30|1.82|0.42|1.82|0.42|1.82|0.42|1.81|0.41|0
1653575400000|2022-05-26 14:30:00|1.83|0.43|1.84|0.44|1.85|0.45|1.83|0.43|0
1653575410000|2022-05-26 14:30:10|1.85|0.45|1.85|0.45|1.85|0.45|1.85|0.45|0
1653575420000|2022-05-26 14:30:20|1.84|0.44|1.85|0.45|1.85|0.45|1.84|0.44|0
1653575430000|2022-05-26 14:30:30|1.84|0.44|1.84|0.44|1.84|0.44|1.84|0.44|0
1653575440000|2022-05-26 14:30:40|1.82|0.42|1.82|0.42|1.82|0.42|1.82|0.42|0
1653575450000|2022-05-26 14:30:50|1.81|0.41|1.74|0.34|1.81|0.41|1.74|0.34|0
1653575460000|2022-05-26 14:31:00|1.73|0.33|1.73|0.33|1.73|0.33|1.73|0.33|0
1653575470000|2022-05-26 14:31:10|1.72|0.32|1.73|0.33|1.73|0.33|1.72|0.32|0
1653575480000|2022-05-26 14:31:20|1.74|0.34|1.74|0.34|1.74|0.34|1.74|0.34|0
1653575490000|2022-05-26 14:31:30|1.75|0.35|1.75|0.35|1.75|0.35|1.74|0.34|0
1653575500000|2022-05-26 14:31:40|1.76|0.36|1.74|0.34|1.76|0.36|1.74|0.34|0
1653575510000|2022-05-26 14:31:50|1.75|0.35|1.74|0.34|1.75|0.35|1.74|0.34|0
1653575520000|2022-05-26 14:32:00|1.73|0.33|1.73|0.33|1.73|0.33|1.73|0.33|0
1653575530000|2022-05-26 14:32:10|1.74|0.34|1.74|0.34|1.74|0.34|1.74|0.34|0
1653575570000|2022-05-26 14:32:50|1.73|0.33|1.73|0.33|1.73|0.33|1.73|0.33|0
1653575580000|2022-05-26 14:33:00|1.72|0.32|1.73|0.33|1.73|0.33|1.72|0.32|0
1653575590000|2022-05-26 14:33:10|1.72|0.32|1.72|0.32|1.73|0.33|1.72|0.32|0
1653575600000|2022-05-26 14:33:20|1.71|0.31|1.7|0.3|1.71|0.31|1.7|0.3|0
1653575610000|2022-05-26 14:33:30|1.71|0.31|1.71|0.31|1.71|0.31|1.7|0.3|0
1653575620000|2022-05-26 14:33:40|1.7|0.3|1.7|0.3|1.7|0.3|1.7|0.3|0
1653575630000|2022-05-26 14:33:50|1.69|0.29|1.69|0.29|1.7|0.3|1.69|0.29|0
1653575640000|2022-05-26 14:34:00|1.68|0.28|1.68|0.28|1.68|0.28|1.68|0.28|0
1653575650000|2022-05-26 14:34:10|1.69|0.29|1.7|0.3|1.7|0.3|1.69|0.29|0
1653575660000|2022-05-26 14:34:20|1.71|0.31|1.7|0.3|1.71|0.31|1.7|0.3|0
1653575670000|2022-05-26 14:34:30|1.71|0.31|1.7|0.3|1.71|0.31|1.7|0.3|0
1653575680000|2022-05-26 14:34:40|1.71|0.31|1.7|0.3|1.71|0.31|1.7|0.3|0
1653575700000|2022-05-26 14:35:00|1.71|0.31|1.72|0.32|1.72|0.32|1.71|0.31|0
1653575710000|2022-05-26 14:35:10|1.73|0.33|1.73|0.33|1.73|0.33|1.73|0.33|0
1653575720000|2022-05-26 14:35:20|1.74|0.34|1.74|0.34|1.75|0.35|1.74|0.34|0
1653575730000|2022-05-26 14:35:30|1.75|0.35|1.74|0.34|1.75|0.35|1.74|0.34|0
1653575740000|2022-05-26 14:35:40|1.75|0.35|1.75|0.35|1.75|0.35|1.75|0.35|0
1653575750000|2022-05-26 14:35:50|1.76|0.36|1.76|0.36|1.76|0.36|1.76|0.36|0
1653575760000|2022-05-26 14:36:00|1.77|0.37|1.77|0.37|1.77|0.37|1.76|0.36|0
1653575770000|2022-05-26 14:36:10|1.76|0.36|1.75|0.35|1.76|0.36|1.75|0.35|0
1653575780000|2022-05-26 14:36:20|1.76|0.36|1.76|0.36|1.76|0.36|1.76|0.36|0
1653575790000|2022-05-26 14:36:30|1.77|0.37|1.76|0.36|1.77|0.37|1.76|0.36|0
1653575800000|2022-05-26 14:36:40|1.77|0.37|1.77|0.37|1.77|0.37|1.77|0.37|0
1653575830000|2022-05-26 14:37:10|1.78|0.38|1.77|0.37|1.79|0.39|1.77|0.37|0
1653575850000|2022-05-26 14:37:30|1.76|0.36|1.74|0.34|1.76|0.36|1.74|0.34|0
1653575860000|2022-05-26 14:37:40|1.75|0.35|1.75|0.35|1.77|0.37|1.75|0.35|0
1653575870000|2022-05-26 14:37:50|1.77|0.37|1.77|0.37|1.77|0.37|1.77|0.37|0
1653575880000|2022-05-26 14:38:00|1.76|0.36|1.75|0.35|1.76|0.36|1.75|0.35|0
1653575890000|2022-05-26 14:38:10|1.76|0.36|1.78|0.38|1.78|0.38|1.76|0.36|0
1653575900000|2022-05-26 14:38:20|1.77|0.37|1.78|0.38|1.78|0.38|1.77|0.37|0
1653575910000|2022-05-26 14:38:30|1.77|0.37|1.76|0.36|1.77|0.37|1.76|0.36|0
1653575920000|2022-05-26 14:38:40|1.75|0.35|1.77|0.37|1.77|0.37|1.75|0.35|0
1653575940000|2022-05-26 14:39:00|1.76|0.36|1.77|0.37|1.77|0.37|1.76|0.36|0
1653575950000|2022-05-26 14:39:10|1.78|0.38|1.78|0.38|1.78|0.38|1.77|0.37|0
1653575960000|2022-05-26 14:39:20|1.77|0.37|1.78|0.38|1.78|0.38|1.77|0.37|0
1653575970000|2022-05-26 14:39:30|1.79|0.39|1.78|0.38|1.79|0.39|1.78|0.38|0
1653575980000|2022-05-26 14:39:40|1.79|0.39|1.77|0.37|1.79|0.39|1.77|0.37|0
1653575990000|2022-05-26 14:39:50|1.78|0.38|1.79|0.39|1.79|0.39|1.78|0.38|0
1653576000000|2022-05-26 14:40:00|1.78|0.38|1.79|0.39|1.79|0.39|1.78|0.38|0
1653576010000|2022-05-26 14:40:10|1.8|0.4|1.79|0.39|1.8|0.4|1.79|0.39|0
1653576020000|2022-05-26 14:40:20|1.8|0.4|1.8|0.4|1.8|0.4|1.8|0.4|0
1653576030000|2022-05-26 14:40:30|1.78|0.38|1.77|0.37|1.78|0.38|1.77|0.37|0
1653576040000|2022-05-26 14:40:40|1.76|0.36|1.77|0.37|1.77|0.37|1.76|0.36|0
1653576050000|2022-05-26 14:40:50|1.76|0.36|1.78|0.38|1.78|0.38|1.76|0.36|0
1653576060000|2022-05-26 14:41:00|1.77|0.37|1.75|0.35|1.77|0.37|1.75|0.35|0
1653576070000|2022-05-26 14:41:10|1.74|0.34|1.75|0.35|1.75|0.35|1.74|0.34|0
1653576080000|2022-05-26 14:41:20|1.76|0.36|1.77|0.37|1.77|0.37|1.76|0.36|0
1653576090000|2022-05-26 14:41:30|1.76|0.36|1.78|0.38|1.78|0.38|1.76|0.36|0
1653576110000|2022-05-26 14:41:50|1.79|0.39|1.78|0.38|1.79|0.39|1.78|0.38|0
1653576120000|2022-05-26 14:42:00|1.77|0.37|1.77|0.37|1.77|0.37|1.77|0.37|0
1653576130000|2022-05-26 14:42:10|1.76|0.36|1.76|0.36|1.76|0.36|1.76|0.36|0
1653576140000|2022-05-26 14:42:20|1.75|0.35|1.75|0.35|1.75|0.35|1.75|0.35|0
1653576150000|2022-05-26 14:42:30|1.74|0.34|1.74|0.34|1.74|0.34|1.74|0.34|0
1653576160000|2022-05-26 14:42:40|1.75|0.35|1.75|0.35|1.76|0.36|1.75|0.35|0
1653576170000|2022-05-26 14:42:50|1.74|0.34|1.74|0.34|1.74|0.34|1.74|0.34|0
1653576190000|2022-05-26 14:43:10|1.75|0.35|1.75|0.35|1.75|0.35|1.74|0.34|0
1653576200000|2022-05-26 14:43:20|1.77|0.37|1.77|0.37|1.77|0.37|1.77|0.37|0
1653576210000|2022-05-26 14:43:30|1.76|0.36|1.77|0.37|1.77|0.37|1.76|0.36|0
1653576230000|2022-05-26 14:43:50|1.76|0.36|1.77|0.37|1.77|0.37|1.76|0.36|0
1653576240000|2022-05-26 14:44:00|1.76|0.36|1.77|0.37|1.77|0.37|1.76|0.36|0
1653576250000|2022-05-26 14:44:10|1.76|0.36|1.77|0.37|1.77|0.37|1.76|0.36|0
1653576270000|2022-05-26 14:44:30|1.78|0.38|1.77|0.37|1.78|0.38|1.77|0.37|0
1653576280000|2022-05-26 14:44:40|1.76|0.36|1.77|0.37|1.77|0.37|1.76|0.36|0
1653576290000|2022-05-26 14:44:50|1.76|0.36|1.76|0.36|1.76|0.36|1.76|0.36|0
1653576300000|2022-05-26 14:45:00|1.75|0.35|1.75|0.35|1.75|0.35|1.75|0.35|0
1653576310000|2022-05-26 14:45:10|1.76|0.36|1.75|0.35|1.76|0.36|1.75|0.35|0
1653576320000|2022-05-26 14:45:20|1.74|0.34|1.73|0.33|1.74|0.34|1.73|0.33|0
1653576330000|2022-05-26 14:45:30|1.74|0.34|1.72|0.32|1.74|0.34|1.72|0.32|0
1653576340000|2022-05-26 14:45:40|1.71|0.31|1.71|0.31|1.72|0.32|1.71|0.31|0
1653576360000|2022-05-26 14:46:00|1.73|0.33|1.74|0.34|1.74|0.34|1.73|0.33|0
1653576370000|2022-05-26 14:46:10|1.73|0.33|1.73|0.33|1.73|0.33|1.73|0.33|0
1653576380000|2022-05-26 14:46:20|1.75|0.35|1.75|0.35|1.76|0.36|1.75|0.35|0
1653576390000|2022-05-26 14:46:30|1.76|0.36|1.77|0.37|1.77|0.37|1.76|0.36|0
1653576400000|2022-05-26 14:46:40|1.76|0.36|1.76|0.36|1.76|0.36|1.76|0.36|0
1653576410000|2022-05-26 14:46:50|1.75|0.35|1.69|0.29|1.75|0.35|1.69|0.29|0
1653576420000|2022-05-26 14:47:00|1.68|0.28|1.68|0.28|1.68|0.28|1.68|0.28|0
1653576430000|2022-05-26 14:47:10|1.69|0.29|1.69|0.29|1.69|0.29|1.68|0.28|0
1653576440000|2022-05-26 14:47:20|1.68|0.28|1.68|0.28|1.69|0.29|1.68|0.28|0
1653576450000|2022-05-26 14:47:30|1.67|0.27|1.67|0.27|1.67|0.27|1.66|0.26|0
1653576470000|2022-05-26 14:47:50|1.66|0.26|1.67|0.27|1.67|0.27|1.66|0.26|0
1653576480000|2022-05-26 14:48:00|1.68|0.28|1.68|0.28|1.68|0.28|1.68|0.28|0
1653576510000|2022-05-26 14:48:30|1.69|0.29|1.69|0.29|1.69|0.29|1.69|0.29|0
1653576520000|2022-05-26 14:48:40|1.68|0.28|1.69|0.29|1.69|0.29|1.68|0.28|0
1653576530000|2022-05-26 14:48:50|1.7|0.3|1.7|0.3|1.7|0.3|1.7|0.3|0
1653576540000|2022-05-26 14:49:00|1.71|0.31|1.7|0.3|1.72|0.32|1.7|0.3|0
1653576550000|2022-05-26 14:49:10|1.69|0.29|1.7|0.3|1.7|0.3|1.69|0.29|0
1653576560000|2022-05-26 14:49:20|1.71|0.31|1.7|0.3|1.71|0.31|1.7|0.3|0
1653576570000|2022-05-26 14:49:30|1.71|0.31|1.71|0.31|1.71|0.31|1.71|0.31|0
1653576590000|2022-05-26 14:49:50|1.7|0.3|1.71|0.31|1.71|0.31|1.7|0.3|0
1653576600000|2022-05-26 14:50:00|1.72|0.32|1.72|0.32|1.72|0.32|1.72|0.32|0
1653576610000|2022-05-26 14:50:10|1.73|0.33|1.73|0.33|1.73|0.33|1.73|0.33|0
1653576620000|2022-05-26 14:50:20|1.74|0.34|1.74|0.34|1.74|0.34|1.73|0.33|0
1653576630000|2022-05-26 14:50:30|1.75|0.35|1.75|0.35|1.75|0.35|1.75|0.35|0
1653576640000|2022-05-26 14:50:40|1.76|0.36|1.76|0.36|1.76|0.36|1.76|0.36|0
1653576660000|2022-05-26 14:51:00|1.75|0.35|1.75|0.35|1.76|0.36|1.75|0.35|0
1653576690000|2022-05-26 14:51:30|1.76|0.36|1.76|0.36|1.76|0.36|1.76|0.36|0
1653576720000|2022-05-26 14:52:00|1.77|0.37|1.76|0.36|1.77|0.37|1.76|0.36|0
1653576730000|2022-05-26 14:52:10|1.75|0.35|1.74|0.34|1.75|0.35|1.74|0.34|0
1653576740000|2022-05-26 14:52:20|1.75|0.35|1.74|0.34|1.75|0.35|1.74|0.34|0
1653576750000|2022-05-26 14:52:30|1.75|0.35|1.75|0.35|1.75|0.35|1.75|0.35|0
1653576760000|2022-05-26 14:52:40|1.76|0.36|1.76|0.36|1.76|0.36|1.76|0.36|0
1653576770000|2022-05-26 14:52:50|1.77|0.37|1.76|0.36|1.77|0.37|1.76|0.36|0
1653576780000|2022-05-26 14:53:00|1.75|0.35|1.76|0.36|1.76|0.36|1.75|0.35|0
1653576790000|2022-05-26 14:53:10|1.75|0.35|1.74|0.34|1.75|0.35|1.74|0.34|0
1653576800000|2022-05-26 14:53:20|1.75|0.35|1.74|0.34|1.75|0.35|1.74|0.34|0
1653576810000|2022-05-26 14:53:30|1.73|0.33|1.73|0.33|1.73|0.33|1.73|0.33|0
1653576830000|2022-05-26 14:53:50|1.74|0.34|1.73|0.33|1.75|0.35|1.73|0.33|0
1653576840000|2022-05-26 14:54:00|1.72|0.32|1.71|0.31|1.72|0.32|1.71|0.31|0
1653576850000|2022-05-26 14:54:10|1.72|0.32|1.71|0.31|1.72|0.32|1.71|0.31|0
1653576870000|2022-05-26 14:54:30|1.72|0.32|1.72|0.32|1.73|0.33|1.72|0.32|0
1653576880000|2022-05-26 14:54:40|1.73|0.33|1.73|0.33|1.73|0.33|1.72|0.32|0
1653576910000|2022-05-26 14:55:10|1.72|0.32|1.72|0.32|1.72|0.32|1.72|0.32|0
1653576920000|2022-05-26 14:55:20|1.73|0.33|1.73|0.33|1.74|0.34|1.73|0.33|0
1653576930000|2022-05-26 14:55:30|1.72|0.32|1.73|0.33|1.73|0.33|1.71|0.31|0
1653576960000|2022-05-26 14:56:00|1.74|0.34|1.73|0.33|1.74|0.34|1.73|0.33|0
1653576970000|2022-05-26 14:56:10|1.74|0.34|1.74|0.34|1.74|0.34|1.74|0.34|0
1653576980000|2022-05-26 14:56:20|1.75|0.35|1.75|0.35|1.75|0.35|1.75|0.35|0
1653576990000|2022-05-26 14:56:30|1.74|0.34|1.74|0.34|1.74|0.34|1.74|0.34|0
1653577000000|2022-05-26 14:56:40|1.75|0.35|1.75|0.35|1.75|0.35|1.75|0.35|0
1653577010000|2022-05-26 14:56:50|1.76|0.36|1.76|0.36|1.76|0.36|1.75|0.35|0
1653577020000|2022-05-26 14:57:00|1.74|0.34|1.74|0.34|1.74|0.34|1.74|0.34|0
1653577030000|2022-05-26 14:57:10|1.73|0.33|1.73|0.33|1.73|0.33|1.73|0.33|0
1653577040000|2022-05-26 14:57:20|1.72|0.32|1.73|0.33|1.73|0.33|1.72|0.32|0
1653577050000|2022-05-26 14:57:30|1.74|0.34|1.74|0.34|1.74|0.34|1.74|0.34|0
1653577060000|2022-05-26 14:57:40|1.73|0.33|1.74|0.34|1.74|0.34|1.73|0.33|0
1653577080000|2022-05-26 14:58:00|1.75|0.35|1.74|0.34|1.75|0.35|1.74|0.34|0
1653577090000|2022-05-26 14:58:10|1.73|0.33|1.73|0.33|1.73|0.33|1.73|0.33|0
1653577110000|2022-05-26 14:58:30|1.74|0.34|1.74|0.34|1.74|0.34|1.73|0.33|0
1653577120000|2022-05-26 14:58:40|1.73|0.33|1.74|0.34|1.74|0.34|1.73|0.33|0
1653577130000|2022-05-26 14:58:50|1.75|0.35|1.76|0.36|1.76|0.36|1.75|0.35|0
1653577140000|2022-05-26 14:59:00|1.77|0.37|1.77|0.37|1.77|0.37|1.77|0.37|0
1653577150000|2022-05-26 14:59:10|1.76|0.36|1.77|0.37|1.77|0.37|1.76|0.36|0
1653577160000|2022-05-26 14:59:20|1.76|0.36|1.77|0.37|1.77|0.37|1.76|0.36|0
1653577190000|2022-05-26 14:59:50|1.76|0.36|1.76|0.36|1.76|0.36|1.76|0.36|0
1653577200000|2022-05-26 15:00:00|1.77|0.37|1.76|0.36|1.77|0.37|1.76|0.36|0
1653577210000|2022-05-26 15:00:10|1.77|0.37|1.76|0.36|1.77|0.37|1.76|0.36|0
1653577220000|2022-05-26 15:00:20|1.77|0.37|1.77|0.37|1.77|0.37|1.77|0.37|0
1653577230000|2022-05-26 15:00:30|1.79|0.39|1.79|0.39|1.79|0.39|1.79|0.39|0
1653577240000|2022-05-26 15:00:40|1.8|0.4|1.81|0.41|1.81|0.41|1.8|0.4|0
1653577250000|2022-05-26 15:00:50|1.82|0.42|1.82|0.42|1.82|0.42|1.82|0.42|0
1653577260000|2022-05-26 15:01:00|1.81|0.41|1.81|0.41|1.81|0.41|1.81|0.41|0
1653577270000|2022-05-26 15:01:10|1.82|0.42|1.83|0.43|1.83|0.43|1.82|0.42|0
1653577280000|2022-05-26 15:01:20|1.82|0.42|1.83|0.43|1.83|0.43|1.82|0.42|0
1653577320000|2022-05-26 15:02:00|1.82|0.42|1.82|0.42|1.82|0.42|1.82|0.42|0
1653577330000|2022-05-26 15:02:10|1.83|0.43|1.83|0.43|1.83|0.43|1.83|0.43|0
1653577350000|2022-05-26 15:02:30|1.84|0.44|1.84|0.44|1.84|0.44|1.84|0.44|0
1653577360000|2022-05-26 15:02:40|1.83|0.43|1.83|0.43|1.83|0.43|1.83|0.43|0
1653577370000|2022-05-26 15:02:50|1.84|0.44|1.84|0.44|1.84|0.44|1.84|0.44|0
1653577380000|2022-05-26 15:03:00|1.85|0.45|1.85|0.45|1.85|0.45|1.84|0.44|0
1653577400000|2022-05-26 15:03:20|1.84|0.44|1.84|0.44|1.84|0.44|1.84|0.44|0
1653577410000|2022-05-26 15:03:30|1.85|0.45|1.85|0.45|1.85|0.45|1.85|0.45|0
1653577440000|2022-05-26 15:04:00|1.86|0.46|1.86|0.46|1.86|0.46|1.86|0.46|0
1653577450000|2022-05-26 15:04:10|1.87|0.47|1.87|0.47|1.87|0.47|1.87|0.47|0
1653577470000|2022-05-26 15:04:30|1.88|0.48|1.87|0.47|1.88|0.48|1.87|0.47|0
1653577480000|2022-05-26 15:04:40|1.88|0.48|1.87|0.47|1.88|0.48|1.87|0.47|0
1653577490000|2022-05-26 15:04:50|1.88|0.48|1.87|0.47|1.88|0.48|1.87|0.47|0
1653577510000|2022-05-26 15:05:10|1.88|0.48|1.88|0.48|1.88|0.48|1.88|0.48|0
1653577520000|2022-05-26 15:05:20|1.87|0.47|1.86|0.46|1.87|0.47|1.86|0.46|0
1653577530000|2022-05-26 15:05:30|1.85|0.45|1.85|0.45|1.85|0.45|1.85|0.45|0
1653577540000|2022-05-26 15:05:40|1.84|0.44|1.85|0.45|1.85|0.45|1.84|0.44|0
1653577550000|2022-05-26 15:05:50|1.84|0.44|1.85|0.45|1.85|0.45|1.84|0.44|0
1653577560000|2022-05-26 15:06:00|1.84|0.44|1.84|0.44|1.85|0.45|1.84|0.44|0
1653577570000|2022-05-26 15:06:10|1.86|0.46|1.82|0.42|1.87|0.47|1.82|0.42|0
1653577590000|2022-05-26 15:06:30|1.81|0.41|1.81|0.41|1.82|0.42|1.81|0.41|0
1653577600000|2022-05-26 15:06:40|1.82|0.42|1.82|0.42|1.82|0.42|1.81|0.41|0
1653577610000|2022-05-26 15:06:50|1.81|0.41|1.82|0.42|1.82|0.42|1.81|0.41|0
1653577620000|2022-05-26 15:07:00|1.9|0.5|1.91|0.51|1.91|0.51|1.9|0.5|0
1653577630000|2022-05-26 15:07:10|1.9|0.5|1.9|0.5|1.9|0.5|1.9|0.5|0
1653577640000|2022-05-26 15:07:20|1.89|0.49|1.89|0.49|1.89|0.49|1.89|0.49|0
1653577650000|2022-05-26 15:07:30|1.9|0.5|1.91|0.51|1.91|0.51|1.89|0.49|0
1653577660000|2022-05-26 15:07:40|1.9|0.5|1.9|0.5|1.9|0.5|1.9|0.5|0
1653577680000|2022-05-26 15:08:00|1.91|0.51|1.9|0.5|1.91|0.51|1.9|0.5|0
1653577690000|2022-05-26 15:08:10|1.91|0.51|1.91|0.51|1.91|0.51|1.9|0.5|0
1653577700000|2022-05-26 15:08:20|1.9|0.5|1.9|0.5|1.9|0.5|1.9|0.5|0
1653577710000|2022-05-26 15:08:30|1.89|0.49|1.9|0.5|1.9|0.5|1.89|0.49|0
1653577720000|2022-05-26 15:08:40|1.89|0.49|1.9|0.5|1.9|0.5|1.89|0.49|0
1653577730000|2022-05-26 15:08:50|1.91|0.51|1.91|0.51|1.91|0.51|1.9|0.5|0
1653577740000|2022-05-26 15:09:00|1.9|0.5|1.9|0.5|1.9|0.5|1.9|0.5|0
1653577750000|2022-05-26 15:09:10|1.91|0.51|1.91|0.51|1.92|0.52|1.91|0.51|0
1653577760000|2022-05-26 15:09:20|1.9|0.5|1.9|0.5|1.9|0.5|1.9|0.5|0
1653577780000|2022-05-26 15:09:40|1.89|0.49|1.89|0.49|1.89|0.49|1.89|0.49|0
1653577790000|2022-05-26 15:09:50|1.9|0.5|1.9|0.5|1.9|0.5|1.9|0.5|0
1653577800000|2022-05-26 15:10:00|1.91|0.51|1.91|0.51|1.91|0.51|1.9|0.5|0
1653577810000|2022-05-26 15:10:10|1.9|0.5|1.9|0.5|1.9|0.5|1.89|0.49|0
1653577820000|2022-05-26 15:10:20|1.91|0.51|1.9|0.5|1.91|0.51|1.9|0.5|0
1653577830000|2022-05-26 15:10:30|1.89|0.49|1.9|0.5|1.9|0.5|1.89|0.49|0
1653577840000|2022-05-26 15:10:40|1.89|0.49|1.9|0.5|1.9|0.5|1.89|0.49|0
1653577850000|2022-05-26 15:10:50|1.89|0.49|1.89|0.49|1.89|0.49|1.89|0.49|0
1653577860000|2022-05-26 15:11:00|1.9|0.5|1.9|0.5|1.9|0.5|1.9|0.5|0
1653577880000|2022-05-26 15:11:20|1.89|0.49|1.89|0.49|1.89|0.49|1.89|0.49|0
1653577890000|2022-05-26 15:11:30|1.9|0.5|1.9|0.5|1.9|0.5|1.9|0.5|0
1653577900000|2022-05-26 15:11:40|1.8|0.6|1.8|0.6|1.8|0.6|1.8|0.6|0
1653577920000|2022-05-26 15:12:00|1.79|0.59|1.8|0.6|1.8|0.6|1.79|0.59|0
1653577930000|2022-05-26 15:12:10|1.79|0.59|1.79|0.59|1.79|0.59|1.79|0.59|0
1653577970000|2022-05-26 15:12:50|1.78|0.58|1.78|0.58|1.78|0.58|1.78|0.58|0
1653577980000|2022-05-26 15:13:00|1.79|0.59|1.8|0.6|1.8|0.6|1.79|0.59|0
1653577990000|2022-05-26 15:13:10|1.79|0.59|1.79|0.59|1.79|0.59|1.79|0.59|0
1653578000000|2022-05-26 15:13:20|1.8|0.6|1.8|0.6|1.8|0.6|1.8|0.6|0
1653578020000|2022-05-26 15:13:40|1.81|0.61|1.81|0.61|1.81|0.61|1.8|0.6|0
1653578050000|2022-05-26 15:14:10|1.82|0.62|1.82|0.62|1.82|0.62|1.82|0.62|0
1653578080000|2022-05-26 15:14:40|1.83|0.63|1.83|0.63|1.84|0.64|1.83|0.63|0
1653578090000|2022-05-26 15:14:50|1.84|0.64|1.84|0.64|1.84|0.64|1.84|0.64|0
1653578100000|2022-05-26 15:15:00|1.85|0.65|1.84|0.64|1.85|0.65|1.84|0.64|0
1653578110000|2022-05-26 15:15:10|1.85|0.65|1.85|0.65|1.85|0.65|1.84|0.64|0
1653578130000|2022-05-26 15:15:30|1.84|0.64|1.82|0.62|1.84|0.64|1.82|0.62|0
1653578140000|2022-05-26 15:15:40|1.83|0.63|1.84|0.64|1.84|0.64|1.83|0.63|0
1653578150000|2022-05-26 15:15:50|1.85|0.65|1.85|0.65|1.85|0.65|1.85|0.65|0
1653578160000|2022-05-26 15:16:00|1.84|0.64|1.84|0.64|1.84|0.64|1.84|0.64|0
1653578170000|2022-05-26 15:16:10|1.86|0.66|1.86|0.66|1.86|0.66|1.85|0.65|0
1653578180000|2022-05-26 15:16:20|1.87|0.67|1.87|0.67|1.87|0.67|1.86|0.66|0
1653578190000|2022-05-26 15:16:30|1.86|0.66|1.85|0.65|1.87|0.67|1.85|0.65|0
1653578200000|2022-05-26 15:16:40|1.84|0.64|1.84|0.64|1.84|0.64|1.84|0.64|0
1653578230000|2022-05-26 15:17:10|1.82|0.62|1.83|0.63|1.83|0.63|1.82|0.62|0
1653578240000|2022-05-26 15:17:20|1.82|0.62|1.82|0.62|1.82|0.62|1.82|0.62|0
1653578250000|2022-05-26 15:17:30|1.83|0.63|1.83|0.63|1.83|0.63|1.83|0.63|0
1653578260000|2022-05-26 15:17:40|1.84|0.64|1.84|0.64|1.84|0.64|1.84|0.64|0
1653578270000|2022-05-26 15:17:50|1.83|0.63|1.84|0.64|1.84|0.64|1.83|0.63|0
1653578280000|2022-05-26 15:18:00|1.83|0.63|1.83|0.63|1.83|0.63|1.83|0.63|0
1653578290000|2022-05-26 15:18:10|1.82|0.62|1.82|0.62|1.82|0.62|1.82|0.62|0
1653578300000|2022-05-26 15:18:20|1.81|0.61|1.81|0.61|1.81|0.61|1.81|0.61|0
1653578310000|2022-05-26 15:18:30|1.82|0.62|1.81|0.61|1.82|0.62|1.81|0.61|0
1653578320000|2022-05-26 15:18:40|1.82|0.62|1.81|0.61|1.82|0.62|1.81|0.61|0
1653578340000|2022-05-26 15:19:00|1.82|0.62|1.82|0.62|1.82|0.62|1.82|0.62|0
1653578350000|2022-05-26 15:19:10|1.81|0.61|1.83|0.63|1.83|0.63|1.81|0.61|0
1653578360000|2022-05-26 15:19:20|1.84|0.64|1.82|0.62|1.84|0.64|1.82|0.62|0
1653578370000|2022-05-26 15:19:30|1.83|0.63|1.83|0.63|1.83|0.63|1.83|0.63|0
1653578390000|2022-05-26 15:19:50|1.84|0.64|1.82|0.62|1.84|0.64|1.82|0.62|0
1653578400000|2022-05-26 15:20:00|1.83|0.63|1.82|0.62|1.83|0.63|1.81|0.61|0
1653578410000|2022-05-26 15:20:10|1.83|0.63|1.83|0.63|1.83|0.63|1.83|0.63|0
1653578420000|2022-05-26 15:20:20|1.82|0.62|1.82|0.62|1.83|0.63|1.82|0.62|0
1653578440000|2022-05-26 15:20:40|1.83|0.63|1.82|0.62|1.83|0.63|1.82|0.62|0
1653578450000|2022-05-26 15:20:50|1.83|0.63|1.83|0.63|1.83|0.63|1.82|0.62|0
1653578460000|2022-05-26 15:21:00|1.84|0.64|1.85|0.65|1.85|0.65|1.84|0.64|0
1653578470000|2022-05-26 15:21:10|1.84|0.64|1.85|0.65|1.85|0.65|1.84|0.64|0
1653578480000|2022-05-26 15:21:20|1.84|0.64|1.85|0.65|1.85|0.65|1.84|0.64|0
1653578490000|2022-05-26 15:21:30|1.84|0.64|1.85|0.65|1.86|0.66|1.84|0.64|0
1653578500000|2022-05-26 15:21:40|1.86|0.66|1.87|0.67|1.88|0.68|1.86|0.66|0
1653578510000|2022-05-26 15:21:50|1.86|0.66|1.84|0.64|1.86|0.66|1.84|0.64|0
1653578520000|2022-05-26 15:22:00|1.83|0.63|1.84|0.64|1.84|0.64|1.83|0.63|0
1653578530000|2022-05-26 15:22:10|1.83|0.63|1.81|0.61|1.83|0.63|1.81|0.61|0
1653578540000|2022-05-26 15:22:20|1.82|0.62|1.82|0.62|1.82|0.62|1.81|0.61|0
1653578550000|2022-05-26 15:22:30|1.81|0.61|1.8|0.6|1.81|0.61|1.8|0.6|0
1653578570000|2022-05-26 15:22:50|1.78|0.58|1.78|0.58|1.79|0.59|1.78|0.58|0
1653578580000|2022-05-26 15:23:00|1.79|0.59|1.78|0.58|1.79|0.59|1.78|0.58|0
1653578590000|2022-05-26 15:23:10|1.79|0.59|1.81|0.61|1.81|0.61|1.79|0.59|0
1653578600000|2022-05-26 15:23:20|1.8|0.6|1.81|0.61|1.81|0.61|1.8|0.6|0
1653578610000|2022-05-26 15:23:30|1.8|0.6|1.81|0.61|1.81|0.61|1.8|0.6|0
1653578620000|2022-05-26 15:23:40|1.82|0.62|1.82|0.62|1.82|0.62|1.82|0.62|0
1653578630000|2022-05-26 15:23:50|1.83|0.63|1.82|0.62|1.83|0.63|1.82|0.62|0
1653578640000|2022-05-26 15:24:00|1.83|0.63|1.81|0.61|1.83|0.63|1.81|0.61|0
1653578650000|2022-05-26 15:24:10|1.82|0.62|1.82|0.62|1.82|0.62|1.82|0.62|0
1653578660000|2022-05-26 15:24:20|1.83|0.63|1.83|0.63|1.84|0.64|1.83|0.63|0
1653578670000|2022-05-26 15:24:30|1.82|0.62|1.81|0.61|1.82|0.62|1.81|0.61|0
1653578680000|2022-05-26 15:24:40|1.82|0.62|1.82|0.62|1.82|0.62|1.81|0.61|0
1653578690000|2022-05-26 15:24:50|1.81|0.61|1.82|0.62|1.82|0.62|1.81|0.61|0
1653578700000|2022-05-26 15:25:00|1.81|0.61|1.83|0.63|1.83|0.63|1.81|0.61|0
1653578710000|2022-05-26 15:25:10|1.85|0.65|1.83|0.63|1.85|0.65|1.83|0.63|0
1653578720000|2022-05-26 15:25:20|1.84|0.64|1.83|0.63|1.84|0.64|1.83|0.63|0
1653578730000|2022-05-26 15:25:30|1.84|0.64|1.82|0.62|1.84|0.64|1.82|0.62|0
1653578740000|2022-05-26 15:25:40|1.83|0.63|1.83|0.63|1.83|0.63|1.83|0.63|0
1653578750000|2022-05-26 15:25:50|1.82|0.62|1.82|0.62|1.82|0.62|1.82|0.62|0
1653578760000|2022-05-26 15:26:00|1.81|0.61|1.8|0.6|1.81|0.61|1.8|0.6|0
1653578780000|2022-05-26 15:26:20|1.78|0.58|1.78|0.58|1.79|0.59|1.78|0.58|0
1653578800000|2022-05-26 15:26:40|1.77|0.57|1.78|0.58|1.78|0.58|1.77|0.57|0
1653578810000|2022-05-26 15:26:50|1.77|0.57|1.78|0.58|1.78|0.58|1.77|0.57|0
1653578820000|2022-05-26 15:27:00|1.79|0.59|1.78|0.58|1.79|0.59|1.78|0.58|0
1653578830000|2022-05-26 15:27:10|1.77|0.57|1.77|0.57|1.77|0.57|1.77|0.57|0
1653578840000|2022-05-26 15:27:20|1.78|0.58|1.78|0.58|1.78|0.58|1.78|0.58|0
1653578850000|2022-05-26 15:27:30|1.79|0.59|1.77|0.57|1.79|0.59|1.77|0.57|0
1653578860000|2022-05-26 15:27:40|1.78|0.58|1.77|0.57|1.78|0.58|1.77|0.57|0
1653578880000|2022-05-26 15:28:00|1.76|0.56|1.76|0.56|1.76|0.56|1.75|0.55|0
1653578900000|2022-05-26 15:28:20|1.75|0.55|1.75|0.55|1.75|0.55|1.75|0.55|0
1653578910000|2022-05-26 15:28:30|1.74|0.54|1.74|0.54|1.75|0.55|1.74|0.54|0
1653578920000|2022-05-26 15:28:40|1.75|0.55|1.76|0.56|1.76|0.56|1.75|0.55|0
1653578940000|2022-05-26 15:29:00|1.77|0.57|1.76|0.56|1.77|0.57|1.76|0.56|0
1653578950000|2022-05-26 15:29:10|1.75|0.55|1.75|0.55|1.75|0.55|1.75|0.55|0
1653578960000|2022-05-26 15:29:20|1.76|0.56|1.76|0.56|1.76|0.56|1.76|0.56|0
1653578970000|2022-05-26 15:29:30|1.75|0.55|1.77|0.57|1.77|0.57|1.75|0.55|0
1653578980000|2022-05-26 15:29:40|1.76|0.56|1.77|0.57|1.77|0.57|1.75|0.55|0
1653578990000|2022-05-26 15:29:50|1.76|0.56|1.76|0.56|1.76|0.56|1.76|0.56|0
1653579000000|2022-05-26 15:30:00|1.77|0.57|1.75|0.55|1.77|0.57|1.75|0.55|0
1653579010000|2022-05-26 15:30:10|1.76|0.56|1.76|0.56|1.76|0.56|1.76|0.56|0
1653579030000|2022-05-26 15:30:30|1.77|0.57|1.77|0.57|1.77|0.57|1.77|0.57|0
1653579040000|2022-05-26 15:30:40|1.78|0.58|1.78|0.58|1.78|0.58|1.78|0.58|0
1653579050000|2022-05-26 15:30:50|1.79|0.59|1.79|0.59|1.79|0.59|1.79|0.59|0
1653579060000|2022-05-26 15:31:00|1.8|0.6|1.82|0.62|1.82|0.62|1.8|0.6|0
1653579070000|2022-05-26 15:31:10|1.83|0.63|1.83|0.63|1.83|0.63|1.82|0.62|0
1653579080000|2022-05-26 15:31:20|1.84|0.64|1.84|0.64|1.84|0.64|1.83|0.63|0
1653579090000|2022-05-26 15:31:30|1.83|0.63|1.83|0.63|1.83|0.63|1.83|0.63|0
1653579100000|2022-05-26 15:31:40|1.81|0.61|1.82|0.62|1.82|0.62|1.8|0.6|0
1653579110000|2022-05-26 15:31:50|1.81|0.61|1.81|0.61|1.81|0.61|1.81|0.61|0
1653579120000|2022-05-26 15:32:00|1.8|0.6|1.8|0.6|1.8|0.6|1.8|0.6|0
1653579130000|2022-05-26 15:32:10|1.81|0.61|1.8|0.6|1.81|0.61|1.8|0.6|0
1653579140000|2022-05-26 15:32:20|1.81|0.61|1.81|0.61|1.81|0.61|1.8|0.6|0
1653579150000|2022-05-26 15:32:30|1.8|0.6|1.8|0.6|1.8|0.6|1.79|0.59|0
1653579160000|2022-05-26 15:32:40|1.79|0.59|1.78|0.58|1.79|0.59|1.78|0.58|0
1653579170000|2022-05-26 15:32:50|1.77|0.57|1.77|0.57|1.77|0.57|1.77|0.57|0
1653579180000|2022-05-26 15:33:00|1.76|0.56|1.76|0.56|1.76|0.56|1.76|0.56|0
1653579190000|2022-05-26 15:33:10|1.75|0.55|1.75|0.55|1.75|0.55|1.75|0.55|0
1653579200000|2022-05-26 15:33:20|1.74|0.54|1.74|0.54|1.74|0.54|1.74|0.54|0
1653579210000|2022-05-26 15:33:30|1.75|0.55|1.74|0.54|1.75|0.55|1.73|0.53|0
1653579220000|2022-05-26 15:33:40|1.73|0.53|1.73|0.53|1.74|0.54|1.73|0.53|0
1653579240000|2022-05-26 15:34:00|1.74|0.54|1.75|0.55|1.75|0.55|1.74|0.54|0
1653579250000|2022-05-26 15:34:10|1.74|0.54|1.74|0.54|1.74|0.54|1.74|0.54|0
1653579260000|2022-05-26 15:34:20|1.73|0.53|1.73|0.53|1.73|0.53|1.73|0.53|0
1653579270000|2022-05-26 15:34:30|1.72|0.52|1.73|0.53|1.73|0.53|1.72|0.52|0
1653579280000|2022-05-26 15:34:40|1.72|0.52|1.72|0.52|1.72|0.52|1.72|0.52|0
1653579290000|2022-05-26 15:34:50|1.73|0.53|1.72|0.52|1.73|0.53|1.72|0.52|0
1653579300000|2022-05-26 15:35:00|1.71|0.51|1.69|0.49|1.71|0.51|1.69|0.49|0
1653579310000|2022-05-26 15:35:10|1.7|0.5|1.69|0.49|1.7|0.5|1.69|0.49|0
1653579320000|2022-05-26 15:35:20|1.7|0.5|1.71|0.51|1.72|0.52|1.7|0.5|0
1653579330000|2022-05-26 15:35:30|1.72|0.52|1.72|0.52|1.72|0.52|1.71|0.51|0
1653579340000|2022-05-26 15:35:40|1.71|0.51|1.72|0.52|1.72|0.52|1.71|0.51|0
1653579350000|2022-05-26 15:35:50|1.73|0.53|1.72|0.52|1.73|0.53|1.72|0.52|0
1653579360000|2022-05-26 15:36:00|1.71|0.51|1.72|0.52|1.73|0.53|1.71|0.51|0
1653579370000|2022-05-26 15:36:10|1.71|0.51|1.71|0.51|1.72|0.52|1.71|0.51|0
1653579380000|2022-05-26 15:36:20|1.72|0.52|1.72|0.52|1.73|0.53|1.72|0.52|0
1653579400000|2022-05-26 15:36:40|1.73|0.53|1.73|0.53|1.73|0.53|1.73|0.53|0
1653579410000|2022-05-26 15:36:50|1.72|0.52|1.72|0.52|1.72|0.52|1.72|0.52|0
1653579420000|2022-05-26 15:37:00|1.73|0.53|1.73|0.53|1.73|0.53|1.73|0.53|0
1653579430000|2022-05-26 15:37:10|1.74|0.54|1.74|0.54|1.74|0.54|1.74|0.54|0
1653579440000|2022-05-26 15:37:20|1.73|0.53|1.73|0.53|1.73|0.53|1.73|0.53|0
1653579450000|2022-05-26 15:37:30|1.74|0.54|1.73|0.53|1.74|0.54|1.73|0.53|0
1653579470000|2022-05-26 15:37:50|1.72|0.52|1.73|0.53|1.73|0.53|1.72|0.52|0
1653579480000|2022-05-26 15:38:00|1.74|0.54|1.73|0.53|1.74|0.54|1.73|0.53|0
1653579490000|2022-05-26 15:38:10|1.74|0.54|1.74|0.54|1.74|0.54|1.74|0.54|0
1653579500000|2022-05-26 15:38:20|1.75|0.55|1.74|0.54|1.75|0.55|1.74|0.54|0
1653579510000|2022-05-26 15:38:30|1.75|0.55|1.76|0.56|1.76|0.56|1.75|0.55|0
1653579530000|2022-05-26 15:38:50|1.77|0.57|1.76|0.56|1.77|0.57|1.76|0.56|0
1653579550000|2022-05-26 15:39:10|1.77|0.57|1.77|0.57|1.77|0.57|1.76|0.56|0
1653579560000|2022-05-26 15:39:20|1.76|0.56|1.77|0.57|1.77|0.57|1.75|0.55|0
1653579590000|2022-05-26 15:39:50|1.78|0.58|1.77|0.57|1.78|0.58|1.77|0.57|0
1653579600000|2022-05-26 15:40:00|1.76|0.56|1.77|0.57|1.77|0.57|1.76|0.56|0
1653579610000|2022-05-26 15:40:10|1.76|0.56|1.76|0.56|1.76|0.56|1.76|0.56|0
1653579620000|2022-05-26 15:40:20|1.77|0.57|1.77|0.57|1.77|0.57|1.76|0.56|0
1653579630000|2022-05-26 15:40:30|1.76|0.56|1.77|0.57|1.77|0.57|1.76|0.56|0
1653579650000|2022-05-26 15:40:50|1.76|0.56|1.75|0.55|1.76|0.56|1.75|0.55|0
1653579660000|2022-05-26 15:41:00|1.74|0.54|1.74|0.54|1.74|0.54|1.74|0.54|0
1653579670000|2022-05-26 15:41:10|1.75|0.55|1.75|0.55|1.75|0.55|1.75|0.55|0
1653579680000|2022-05-26 15:41:20|1.76|0.56|1.77|0.57|1.77|0.57|1.76|0.56|0
1653579690000|2022-05-26 15:41:30|1.78|0.58|1.78|0.58|1.79|0.59|1.78|0.58|0
1653579700000|2022-05-26 15:41:40|1.77|0.57|1.77|0.57|1.77|0.57|1.77|0.57|0
1653579710000|2022-05-26 15:41:50|1.78|0.58|1.77|0.57|1.78|0.58|1.77|0.57|0
1653579720000|2022-05-26 15:42:00|1.78|0.58|1.77|0.57|1.78|0.58|1.77|0.57|0
1653579730000|2022-05-26 15:42:10|1.78|0.58|1.76|0.56|1.78|0.58|1.76|0.56|0
1653579740000|2022-05-26 15:42:20|1.77|0.57|1.8|0.6|1.8|0.6|1.77|0.57|0
1653579750000|2022-05-26 15:42:30|1.79|0.59|1.79|0.59|1.8|0.6|1.79|0.59|0
1653579760000|2022-05-26 15:42:40|1.78|0.58|1.79|0.59|1.79|0.59|1.78|0.58|0
1653579770000|2022-05-26 15:42:50|1.8|0.6|1.8|0.6|1.8|0.6|1.8|0.6|0
1653579780000|2022-05-26 15:43:00|1.79|0.59|1.79|0.59|1.79|0.59|1.79|0.59|0
1653579790000|2022-05-26 15:43:10|1.78|0.58|1.78|0.58|1.78|0.58|1.78|0.58|0
1653579800000|2022-05-26 15:43:20|1.79|0.59|1.78|0.58|1.79|0.59|1.78|0.58|0
1653579810000|2022-05-26 15:43:30|1.77|0.57|1.76|0.56|1.77|0.57|1.76|0.56|0
1653579820000|2022-05-26 15:43:40|1.77|0.57|1.77|0.57|1.77|0.57|1.77|0.57|0
1653579830000|2022-05-26 15:43:50|1.76|0.56|1.77|0.57|1.77|0.57|1.76|0.56|0
1653579840000|2022-05-26 15:44:00|1.78|0.58|1.77|0.57|1.78|0.58|1.77|0.57|0
1653579850000|2022-05-26 15:44:10|1.78|0.58|1.78|0.58|1.78|0.58|1.78|0.58|0
1653579860000|2022-05-26 15:44:20|1.79|0.59|1.79|0.59|1.79|0.59|1.78|0.58|0
1653579870000|2022-05-26 15:44:30|1.78|0.58|1.78|0.58|1.78|0.58|1.78|0.58|0
1653579880000|2022-05-26 15:44:40|1.77|0.57|1.77|0.57|1.77|0.57|1.77|0.57|0
1653579890000|2022-05-26 15:44:50|1.79|0.59|1.78|0.58|1.79|0.59|1.78|0.58|0
1653579900000|2022-05-26 15:45:00|1.79|0.59|1.79|0.59|1.79|0.59|1.79|0.59|0
1653579910000|2022-05-26 15:45:10|1.8|0.6|1.78|0.58|1.8|0.6|1.78|0.58|0
1653579920000|2022-05-26 15:45:20|1.77|0.57|1.76|0.56|1.77|0.57|1.76|0.56|0
1653579930000|2022-05-26 15:45:30|1.77|0.57|1.77|0.57|1.77|0.57|1.77|0.57|0
1653579940000|2022-05-26 15:45:40|1.76|0.56|1.75|0.55|1.76|0.56|1.75|0.55|0
1653579950000|2022-05-26 15:45:50|1.76|0.56|1.75|0.55|1.76|0.56|1.75|0.55|0
1653579960000|2022-05-26 15:46:00|1.76|0.56|1.74|0.54|1.76|0.56|1.74|0.54|0
1653579980000|2022-05-26 15:46:20|1.75|0.55|1.75|0.55|1.75|0.55|1.74|0.54|0
1653579990000|2022-05-26 15:46:30|1.76|0.56|1.76|0.56|1.76|0.56|1.76|0.56|0
1653580000000|2022-05-26 15:46:40|1.75|0.55|1.75|0.55|1.75|0.55|1.75|0.55|0
1653580010000|2022-05-26 15:46:50|1.76|0.56|1.74|0.54|1.76|0.56|1.74|0.54|0
1653580050000|2022-05-26 15:47:30|1.73|0.53|1.72|0.52|1.73|0.53|1.72|0.52|0
1653580060000|2022-05-26 15:47:40|1.71|0.51|1.71|0.51|1.71|0.51|1.71|0.51|0
1653580070000|2022-05-26 15:47:50|1.72|0.52|1.73|0.53|1.73|0.53|1.72|0.52|0
1653580090000|2022-05-26 15:48:10|1.72|0.52|1.7|0.5|1.72|0.52|1.7|0.5|0
1653580100000|2022-05-26 15:48:20|1.71|0.51|1.69|0.49|1.71|0.51|1.69|0.49|0
1653580110000|2022-05-26 15:48:30|1.68|0.48|1.68|0.48|1.68|0.48|1.68|0.48|0
1653580120000|2022-05-26 15:48:40|1.69|0.49|1.68|0.48|1.69|0.49|1.68|0.48|0
1653580140000|2022-05-26 15:49:00|1.69|0.49|1.69|0.49|1.69|0.49|1.69|0.49|0
1653580150000|2022-05-26 15:49:10|1.7|0.5|1.7|0.5|1.71|0.51|1.7|0.5|0
1653580160000|2022-05-26 15:49:20|1.71|0.51|1.71|0.51|1.71|0.51|1.71|0.51|0
1653580170000|2022-05-26 15:49:30|1.7|0.5|1.72|0.52|1.72|0.52|1.7|0.5|0
1653580180000|2022-05-26 15:49:40|1.71|0.51|1.71|0.51|1.71|0.51|1.71|0.51|0
1653580190000|2022-05-26 15:49:50|1.72|0.52|1.72|0.52|1.72|0.52|1.72|0.52|0
1653580200000|2022-05-26 15:50:00|1.71|0.51|1.7|0.5|1.71|0.51|1.7|0.5|0
1653580210000|2022-05-26 15:50:10|1.71|0.51|1.7|0.5|1.71|0.51|1.7|0.5|0
1653580220000|2022-05-26 15:50:20|1.71|0.51|1.71|0.51|1.71|0.51|1.71|0.51|0
1653580230000|2022-05-26 15:50:30|1.7|0.5|1.7|0.5|1.7|0.5|1.7|0.5|0
1653580240000|2022-05-26 15:50:40|1.69|0.49|1.7|0.5|1.7|0.5|1.69|0.49|0
1653580260000|2022-05-26 15:51:00|1.69|0.49|1.68|0.48|1.69|0.49|1.68|0.48|0
1653580270000|2022-05-26 15:51:10|1.69|0.49|1.7|0.5|1.7|0.5|1.69|0.49|0
1653580280000|2022-05-26 15:51:20|1.71|0.51|1.72|0.52|1.72|0.52|1.71|0.51|0
1653580290000|2022-05-26 15:51:30|1.71|0.51|1.7|0.5|1.72|0.52|1.7|0.5|0
1653580300000|2022-05-26 15:51:40|1.71|0.51|1.71|0.51|1.71|0.51|1.71|0.51|0
1653580310000|2022-05-26 15:51:50|1.7|0.5|1.7|0.5|1.7|0.5|1.7|0.5|0
1653580320000|2022-05-26 15:52:00|1.71|0.51|1.7|0.5|1.71|0.51|1.7|0.5|0
1653580330000|2022-05-26 15:52:10|1.71|0.51|1.71|0.51|1.71|0.51|1.7|0.5|0
1653580340000|2022-05-26 15:52:20|1.7|0.5|1.71|0.51|1.71|0.51|1.7|0.5|0
1653580350000|2022-05-26 15:52:30|1.7|0.5|1.7|0.5|1.7|0.5|1.7|0.5|0
1653580370000|2022-05-26 15:52:50|1.69|0.49|1.69|0.49|1.69|0.49|1.69|0.49|0
1653580380000|2022-05-26 15:53:00|1.7|0.5|1.69|0.49|1.7|0.5|1.69|0.49|0
1653580390000|2022-05-26 15:53:10|1.7|0.5|1.7|0.5|1.7|0.5|1.7|0.5|0
1653580400000|2022-05-26 15:53:20|1.69|0.49|1.7|0.5|1.7|0.5|1.69|0.49|0
1653580410000|2022-05-26 15:53:30|1.69|0.49|1.7|0.5|1.7|0.5|1.69|0.49|0
1653580420000|2022-05-26 15:53:40|1.71|0.51|1.72|0.52|1.72|0.52|1.71|0.51|0
1653580430000|2022-05-26 15:53:50|1.73|0.53|1.73|0.53|1.73|0.53|1.73|0.53|0
1653580450000|2022-05-26 15:54:10|1.74|0.54|1.72|0.52|1.74|0.54|1.72|0.52|0
1653580460000|2022-05-26 15:54:20|1.73|0.53|1.72|0.52|1.73|0.53|1.72|0.52|0
1653580470000|2022-05-26 15:54:30|1.73|0.53|1.72|0.52|1.73|0.53|1.72|0.52|0
1653580480000|2022-05-26 15:54:40|1.73|0.53|1.73|0.53|1.73|0.53|1.72|0.52|0
1653580500000|2022-05-26 15:55:00|1.74|0.54|1.74|0.54|1.74|0.54|1.74|0.54|0
1653580510000|2022-05-26 15:55:10|1.75|0.55|1.76|0.56|1.76|0.56|1.75|0.55|0
1653580520000|2022-05-26 15:55:20|1.77|0.57|1.78|0.58|1.78|0.58|1.77|0.57|0
1653580530000|2022-05-26 15:55:30|1.79|0.59|1.77|0.57|1.79|0.59|1.77|0.57|0
1653580540000|2022-05-26 15:55:40|1.76|0.56|1.76|0.56|1.77|0.57|1.76|0.56|0
1653580550000|2022-05-26 15:55:50|1.75|0.55|1.75|0.55|1.75|0.55|1.75|0.55|0
1653580560000|2022-05-26 15:56:00|1.76|0.56|1.75|0.55|1.76|0.56|1.75|0.55|0
1653580570000|2022-05-26 15:56:10|1.76|0.56|1.77|0.57|1.77|0.57|1.76|0.56|0
1653580580000|2022-05-26 15:56:20|1.78|0.58|1.78|0.58|1.78|0.58|1.78|0.58|0
1653580600000|2022-05-26 15:56:40|1.79|0.59|1.8|0.6|1.8|0.6|1.79|0.59|0
1653580610000|2022-05-26 15:56:50|1.81|0.61|1.81|0.61|1.81|0.61|1.81|0.61|0
1653580620000|2022-05-26 15:57:00|1.8|0.6|1.79|0.59|1.8|0.6|1.79|0.59|0
1653580630000|2022-05-26 15:57:10|1.78|0.58|1.78|0.58|1.78|0.58|1.78|0.58|0
1653580640000|2022-05-26 15:57:20|1.77|0.57|1.78|0.58|1.78|0.58|1.77|0.57|0
1653580650000|2022-05-26 15:57:30|1.77|0.57|1.78|0.58|1.79|0.59|1.77|0.57|0
1653580660000|2022-05-26 15:57:40|1.79|0.59|1.78|0.58|1.79|0.59|1.78|0.58|0
1653580670000|2022-05-26 15:57:50|1.79|0.59|1.78|0.58|1.79|0.59|1.78|0.58|0
1653580680000|2022-05-26 15:58:00|1.79|0.59|1.8|0.6|1.8|0.6|1.79|0.59|0
1653580690000|2022-05-26 15:58:10|1.93|0.73|1.93|0.73|1.93|0.73|1.93|0.73|0
1653580700000|2022-05-26 15:58:20|1.94|0.74|1.94|0.74|1.94|0.74|1.94|0.74|0
1653580710000|2022-05-26 15:58:30|1.86|0.66|1.85|0.65|1.86|0.66|1.85|0.65|0
1653580720000|2022-05-26 15:58:40|1.86|0.66|1.85|0.65|1.86|0.66|1.85|0.65|0
1653580730000|2022-05-26 15:58:50|1.84|0.64|1.84|0.64|1.84|0.64|1.84|0.64|0
1653580740000|2022-05-26 15:59:00|1.85|0.65|1.86|0.66|1.86|0.66|1.85|0.65|0
1653580750000|2022-05-26 15:59:10|1.85|0.65|1.83|0.63|1.85|0.65|1.83|0.63|0
1653580760000|2022-05-26 15:59:20|1.84|0.64|1.85|0.65|1.85|0.65|1.83|0.63|0
1653580770000|2022-05-26 15:59:30|1.84|0.64|1.84|0.64|1.84|0.64|1.84|0.64|0
1653580780000|2022-05-26 15:59:40|1.83|0.63|1.84|0.64|1.84|0.64|1.83|0.63|0
1653580790000|2022-05-26 15:59:50|1.83|0.63|1.83|0.63|1.83|0.63|1.83|0.63|0
1653580810000|2022-05-26 16:00:10|1.82|0.62|1.8|0.6|1.82|0.62|1.8|0.6|0
1653580820000|2022-05-26 16:00:20|1.81|0.61|1.82|0.62|1.82|0.62|1.81|0.61|0
1653580830000|2022-05-26 16:00:30|1.83|0.63|1.84|0.64|1.84|0.64|1.83|0.63|0
1653580840000|2022-05-26 16:00:40|1.83|0.63|1.84|0.64|1.84|0.64|1.83|0.63|0
1653580850000|2022-05-26 16:00:50|1.82|0.62|1.83|0.63|1.83|0.63|1.82|0.62|0
1653580870000|2022-05-26 16:01:10|1.82|0.62|1.82|0.62|1.82|0.62|1.82|0.62|0
1653580880000|2022-05-26 16:01:20|1.8|0.6|1.82|0.62|1.82|0.62|1.8|0.6|0
1653580890000|2022-05-26 16:01:30|1.83|0.63|1.84|0.64|1.84|0.64|1.83|0.63|0
1653580900000|2022-05-26 16:01:40|1.85|0.65|1.87|0.67|1.87|0.67|1.85|0.65|0
1653580910000|2022-05-26 16:01:50|1.89|0.69|1.89|0.69|1.89|0.69|1.89|0.69|0
1653580920000|2022-05-26 16:02:00|1.88|0.68|1.88|0.68|1.89|0.69|1.88|0.68|0
1653580930000|2022-05-26 16:02:10|1.87|0.67|1.88|0.68|1.88|0.68|1.87|0.67|0
1653580940000|2022-05-26 16:02:20|1.89|0.69|1.89|0.69|1.89|0.69|1.89|0.69|0
1653580950000|2022-05-26 16:02:30|1.9|0.7|1.9|0.7|1.9|0.7|1.9|0.7|0
1653580960000|2022-05-26 16:02:40|1.91|0.71|1.9|0.7|1.91|0.71|1.9|0.7|0
1653580970000|2022-05-26 16:02:50|1.91|0.71|1.91|0.71|1.91|0.71|1.91|0.71|0
1653580980000|2022-05-26 16:03:00|1.92|0.72|1.92|0.72|1.92|0.72|1.92|0.72|0
1653580990000|2022-05-26 16:03:10|1.93|0.73|1.92|0.72|1.93|0.73|1.92|0.72|0
1653581000000|2022-05-26 16:03:20|1.91|0.71|1.91|0.71|1.91|0.71|1.91|0.71|0
1653581010000|2022-05-26 16:03:30|1.9|0.7|1.91|0.71|1.91|0.71|1.9|0.7|0
1653581020000|2022-05-26 16:03:40|1.92|0.72|1.9|0.7|1.92|0.72|1.9|0.7|0
1653581040000|2022-05-26 16:04:00|1.91|0.71|1.91|0.71|1.91|0.71|1.9|0.7|0
1653581050000|2022-05-26 16:04:10|1.9|0.7|1.91|0.71|1.91|0.71|1.9|0.7|0
1653581070000|2022-05-26 16:04:30|1.9|0.7|1.92|0.72|1.92|0.72|1.9|0.7|0
1653581080000|2022-05-26 16:04:40|1.91|0.71|1.92|0.72|1.92|0.72|1.91|0.71|0
1653581090000|2022-05-26 16:04:50|1.91|0.71|1.92|0.72|1.92|0.72|1.91|0.71|0
1653581100000|2022-05-26 16:05:00|1.93|0.73|1.93|0.73|1.93|0.73|1.93|0.73|0
1653581110000|2022-05-26 16:05:10|1.91|0.71|1.92|0.72|1.92|0.72|1.91|0.71|0
1653581120000|2022-05-26 16:05:20|1.91|0.71|1.91|0.71|1.92|0.72|1.91|0.71|0
1653581130000|2022-05-26 16:05:30|1.9|0.7|1.9|0.7|1.9|0.7|1.9|0.7|0
1653581140000|2022-05-26 16:05:40|1.89|0.69|1.89|0.69|1.9|0.7|1.89|0.69|0
1653581160000|2022-05-26 16:06:00|1.88|0.68|1.89|0.69|1.89|0.69|1.88|0.68|0
1653581170000|2022-05-26 16:06:10|1.88|0.68|1.89|0.69|1.89|0.69|1.88|0.68|0
1653581180000|2022-05-26 16:06:20|1.88|0.68|1.89|0.69|1.89|0.69|1.88|0.68|0
1653581190000|2022-05-26 16:06:30|1.9|0.7|1.89|0.69|1.9|0.7|1.89|0.69|0
1653581210000|2022-05-26 16:06:50|1.88|0.68|1.88|0.68|1.89|0.69|1.88|0.68|0
1653581240000|2022-05-26 16:07:20|1.87|0.67|1.87|0.67|1.87|0.67|1.87|0.67|0
1653581270000|2022-05-26 16:07:50|1.86|0.66|1.85|0.65|1.86|0.66|1.85|0.65|0
1653581280000|2022-05-26 16:08:00|1.86|0.66|1.85|0.65|1.86|0.66|1.85|0.65|0
1653581290000|2022-05-26 16:08:10|1.86|0.66|1.86|0.66|1.86|0.66|1.86|0.66|0
1653581300000|2022-05-26 16:08:20|1.85|0.65|1.85|0.65|1.85|0.65|1.85|0.65|0
1653581310000|2022-05-26 16:08:30|1.86|0.66|1.86|0.66|1.86|0.66|1.85|0.65|0
1653581320000|2022-05-26 16:08:40|1.87|0.67|1.86|0.66|1.87|0.67|1.86|0.66|0
1653581330000|2022-05-26 16:08:50|1.85|0.65|1.85|0.65|1.85|0.65|1.85|0.65|0
1653581340000|2022-05-26 16:09:00|1.86|0.66|1.86|0.66|1.86|0.66|1.86|0.66|0
1653581350000|2022-05-26 16:09:10|1.87|0.67|1.85|0.65|1.87|0.67|1.85|0.65|0
1653581360000|2022-05-26 16:09:20|1.86|0.66|1.86|0.66|1.86|0.66|1.85|0.65|0
1653581370000|2022-05-26 16:09:30|1.85|0.65|1.86|0.66|1.86|0.66|1.85|0.65|0
1653581380000|2022-05-26 16:09:40|1.85|0.65|1.87|0.67|1.87|0.67|1.85|0.65|0
1653581390000|2022-05-26 16:09:50|1.86|0.66|1.95|0.75|1.95|0.75|1.86|0.66|0
1653581400000|2022-05-26 16:10:00|1.96|0.76|1.96|0.76|1.96|0.76|1.95|0.75|0
1653581410000|2022-05-26 16:10:10|1.95|0.75|1.97|0.77|1.97|0.77|1.95|0.75|0
1653581440000|2022-05-26 16:10:40|1.98|0.78|1.98|0.78|1.98|0.78|1.98|0.78|0
1653581450000|2022-05-26 16:10:50|1.99|0.79|2|0.8|2|0.8|1.99|0.79|0
1653581460000|2022-05-26 16:11:00|2.01|0.81|2|0.8|2.01|0.81|2|0.8|0
1653581470000|2022-05-26 16:11:10|1.99|0.79|2.01|0.81|2.01|0.81|1.99|0.79|0
1653581480000|2022-05-26 16:11:20|2.02|0.82|2.02|0.82|2.02|0.82|2.02|0.82|0
1653581490000|2022-05-26 16:11:30|2.01|0.81|2.02|0.82|2.02|0.82|2.01|0.81|0
1653581500000|2022-05-26 16:11:40|2.03|0.83|2.03|0.83|2.03|0.83|2.02|0.82|0
1653581510000|2022-05-26 16:11:50|2.02|0.82|2.03|0.83|2.03|0.83|2.02|0.82|0
1653581520000|2022-05-26 16:12:00|2.02|0.82|2.03|0.83|2.03|0.83|2.02|0.82|0
1653581530000|2022-05-26 16:12:10|2.04|0.84|2.04|0.84|2.04|0.84|2.03|0.83|0
1653581560000|2022-05-26 16:12:40|2.03|0.83|2.03|0.83|2.04|0.84|2.03|0.83|0
1653581580000|2022-05-26 16:13:00|2.02|0.82|2.02|0.82|2.02|0.82|2.02|0.82|0
1653581590000|2022-05-26 16:13:10|2.03|0.83|2.04|0.84|2.04|0.84|2.03|0.83|0
1653581610000|2022-05-26 16:13:30|2.05|0.85|2.04|0.84|2.05|0.85|2.04|0.84|0
1653581620000|2022-05-26 16:13:40|2.07|0.87|2.06|0.86|2.07|0.87|2.06|0.86|0
1653581630000|2022-05-26 16:13:50|2.05|0.85|2.05|0.85|2.05|0.85|2.05|0.85|0
1653581640000|2022-05-26 16:14:00|2.06|0.86|2.05|0.85|2.06|0.86|2.05|0.85|0
1653581650000|2022-05-26 16:14:10|2.06|0.86|2.06|0.86|2.06|0.86|2.06|0.86|0
1653581660000|2022-05-26 16:14:20|2.05|0.85|2.06|0.86|2.06|0.86|2.05|0.85|0
1653581680000|2022-05-26 16:14:40|2.05|0.85|2.05|0.85|2.05|0.85|2.05|0.85|0
1653581690000|2022-05-26 16:14:50|2.06|0.86|2.05|0.85|2.06|0.86|2.05|0.85|0
1653581700000|2022-05-26 16:15:00|2.04|0.84|2.05|0.85|2.05|0.85|2.04|0.84|0
1653581710000|2022-05-26 16:15:10|2.04|0.84|2.04|0.84|2.04|0.84|2.04|0.84|0
1653581720000|2022-05-26 16:15:20|2.03|0.83|2.03|0.83|2.03|0.83|2.03|0.83|0
1653581730000|2022-05-26 16:15:30|2.02|0.82|2.03|0.83|2.03|0.83|2.02|0.82|0
1653581740000|2022-05-26 16:15:40|2.04|0.84|2.04|0.84|2.04|0.84|2.03|0.83|0
1653581750000|2022-05-26 16:15:50|2.02|0.82|2.03|0.83|2.03|0.83|2.02|0.82|0
1653581760000|2022-05-26 16:16:00|2.02|0.82|2.02|0.82|2.02|0.82|2.01|0.81|0
1653581770000|2022-05-26 16:16:10|2.01|0.81|2.1|0.9|2.1|0.9|2.01|0.81|0
1653581780000|2022-05-26 16:16:20|2.11|0.91|2.02|0.82|2.12|0.92|2.02|0.82|0
1653581790000|2022-05-26 16:16:30|2.03|0.83|2.03|0.83|2.03|0.83|2.03|0.83|0
1653581800000|2022-05-26 16:16:40|2.02|0.82|2.01|0.81|2.02|0.82|2.01|0.81|0
1653581810000|2022-05-26 16:16:50|2.02|0.82|2.01|0.81|2.02|0.82|2.01|0.81|0
1653581820000|2022-05-26 16:17:00|2.02|0.82|2.02|0.82|2.02|0.82|2.02|0.82|0
1653581830000|2022-05-26 16:17:10|2.03|0.83|2.03|0.83|2.03|0.83|2.02|0.82|0
1653581840000|2022-05-26 16:17:20|2.02|0.82|2.03|0.83|2.04|0.84|2.02|0.82|0
1653581850000|2022-05-26 16:17:30|2.02|0.82|2.02|0.82|2.02|0.82|2.01|0.81|0
1653581860000|2022-05-26 16:17:40|2.03|0.83|2.02|0.82|2.03|0.83|2.02|0.82|0
1653581870000|2022-05-26 16:17:50|2.03|0.83|2.03|0.83|2.03|0.83|2.03|0.83|0
1653581880000|2022-05-26 16:18:00|2.02|0.82|2.01|0.81|2.02|0.82|2.01|0.81|0
1653581890000|2022-05-26 16:18:10|2.02|0.82|2.02|0.82|2.02|0.82|2.01|0.81|0
1653581900000|2022-05-26 16:18:20|2.03|0.83|2.02|0.82|2.03|0.83|2.02|0.82|0
1653581910000|2022-05-26 16:18:30|2.03|0.83|2.03|0.83|2.03|0.83|2.03|0.83|0
1653581920000|2022-05-26 16:18:40|2.02|0.82|2.02|0.82|2.02|0.82|2.02|0.82|0
1653581930000|2022-05-26 16:18:50|2.01|0.81|2.02|0.82|2.02|0.82|2.01|0.81|0
1653581940000|2022-05-26 16:19:00|2.03|0.83|2.03|0.83|2.03|0.83|2.03|0.83|0
1653581950000|2022-05-26 16:19:10|2.04|0.84|2.04|0.84|2.04|0.84|2.04|0.84|0
1653581960000|2022-05-26 16:19:20|2.05|0.85|2.04|0.84|2.05|0.85|2.04|0.84|0
1653581970000|2022-05-26 16:19:30|2.03|0.83|2.04|0.84|2.04|0.84|2.03|0.83|0
1653581980000|2022-05-26 16:19:40|2.05|0.85|2.05|0.85|2.05|0.85|2.05|0.85|0
1653581990000|2022-05-26 16:19:50|2.06|0.86|2.05|0.85|2.06|0.86|2.05|0.85|0
1653582000000|2022-05-26 16:20:00|2.06|0.86|2.06|0.86|2.06|0.86|2.06|0.86|0
1653582010000|2022-05-26 16:20:10|2.05|0.85|2.07|0.87|2.07|0.87|2.05|0.85|0
1653582020000|2022-05-26 16:20:20|2.06|0.86|2.07|0.87|2.07|0.87|2.06|0.86|0
1653582030000|2022-05-26 16:20:30|2.08|0.88|2.08|0.88|2.08|0.88|2.07|0.87|0
1653582040000|2022-05-26 16:20:40|2.09|0.89|2.08|0.88|2.09|0.89|2.08|0.88|0
1653582050000|2022-05-26 16:20:50|2.07|0.87|2.08|0.88|2.08|0.88|2.07|0.87|0
1653582070000|2022-05-26 16:21:10|2.09|0.89|2.09|0.89|2.09|0.89|2.09|0.89|0
1653582080000|2022-05-26 16:21:20|2.08|0.88|2.09|0.89|2.09|0.89|2.08|0.88|0
1653582090000|2022-05-26 16:21:30|2.08|0.88|2.1|0.9|2.1|0.9|2.08|0.88|0
1653582110000|2022-05-26 16:21:50|2.12|0.92|2.11|0.91|2.12|0.92|2.11|0.91|0
1653582120000|2022-05-26 16:22:00|2.1|0.9|2.09|0.89|2.1|0.9|2.09|0.89|0
1653582130000|2022-05-26 16:22:10|2.1|0.9|2.09|0.89|2.1|0.9|2.09|0.89|0
1653582150000|2022-05-26 16:22:30|2.1|0.9|2.1|0.9|2.1|0.9|2.09|0.89|0
1653582180000|2022-05-26 16:23:00|2.11|0.91|2.11|0.91|2.11|0.91|2.11|0.91|0
1653582200000|2022-05-26 16:23:20|2.1|0.9|2.1|0.9|2.1|0.9|2.1|0.9|0
1653582210000|2022-05-26 16:23:30|2.11|0.91|2.11|0.91|2.12|0.92|2.11|0.91|0
1653582220000|2022-05-26 16:23:40|2.12|0.92|2.11|0.91|2.12|0.92|2.11|0.91|0
1653582230000|2022-05-26 16:23:50|2.12|0.92|2.11|0.91|2.12|0.92|2.11|0.91|0
1653582240000|2022-05-26 16:24:00|2.12|0.92|2.11|0.91|2.12|0.92|2.11|0.91|0
1653582250000|2022-05-26 16:24:10|2.12|0.92|2.12|0.92|2.12|0.92|2.12|0.92|0
1653582260000|2022-05-26 16:24:20|2.11|0.91|2.11|0.91|2.11|0.91|2.11|0.91|0
1653582270000|2022-05-26 16:24:30|2.12|0.92|2.13|0.93|2.13|0.93|2.12|0.92|0
1653582280000|2022-05-26 16:24:40|2.12|0.92|2.12|0.92|2.12|0.92|2.12|0.92|0
1653582290000|2022-05-26 16:24:50|2.13|0.93|2.12|0.92|2.13|0.93|2.12|0.92|0
1653582300000|2022-05-26 16:25:00|2.13|0.93|2.12|0.92|2.13|0.93|2.12|0.92|0
1653582310000|2022-05-26 16:25:10|2.11|0.91|2.12|0.92|2.12|0.92|2.11|0.91|0
1653582330000|2022-05-26 16:25:30|2.13|0.93|2.12|0.92|2.13|0.93|2.12|0.92|0
1653582340000|2022-05-26 16:25:40|2.11|0.91|2.1|0.9|2.11|0.91|2.1|0.9|0
1653582350000|2022-05-26 16:25:50|2.11|0.91|2.11|0.91|2.11|0.91|2.11|0.91|0
1653582360000|2022-05-26 16:26:00|2.1|0.9|2.11|0.91|2.11|0.91|2.1|0.9|0
1653582370000|2022-05-26 16:26:10|2.1|0.9|2.11|0.91|2.11|0.91|2.09|0.89|0
1653582380000|2022-05-26 16:26:20|2.1|0.9|2.1|0.9|2.1|0.9|2.1|0.9|0
1653582390000|2022-05-26 16:26:30|2.11|0.91|2.1|0.9|2.11|0.91|2.1|0.9|0
1653582400000|2022-05-26 16:26:40|2.09|0.89|2.09|0.89|2.09|0.89|2.09|0.89|0
1653582410000|2022-05-26 16:26:50|2.1|0.9|2.09|0.89|2.1|0.9|2.09|0.89|0
1653582420000|2022-05-26 16:27:00|2.1|0.9|2.09|0.89|2.1|0.9|2.09|0.89|0
1653582440000|2022-05-26 16:27:20|2.1|0.9|2.1|0.9|2.1|0.9|2.1|0.9|0
1653582450000|2022-05-26 16:27:30|2.11|0.91|2.13|0.93|2.13|0.93|2.11|0.91|0
1653582460000|2022-05-26 16:27:40|2.12|0.92|2.12|0.92|2.12|0.92|2.12|0.92|0
1653582470000|2022-05-26 16:27:50|2.13|0.93|2.13|0.93|2.13|0.93|2.12|0.92|0
1653582480000|2022-05-26 16:28:00|2.12|0.92|2.14|0.94|2.14|0.94|2.12|0.92|0
1653582490000|2022-05-26 16:28:10|2.13|0.93|2.13|0.93|2.13|0.93|2.13|0.93|0
1653582500000|2022-05-26 16:28:20|2.14|0.94|2.14|0.94|2.14|0.94|2.14|0.94|0
1653582520000|2022-05-26 16:28:40|2.15|0.95|2.15|0.95|2.15|0.95|2.15|0.95|0
1653582530000|2022-05-26 16:28:50|2.14|0.94|2.14|0.94|2.14|0.94|2.14|0.94|0
1653582540000|2022-05-26 16:29:00|2.15|0.95|2.15|0.95|2.15|0.95|2.15|0.95|0
1653582550000|2022-05-26 16:29:10|2.14|0.94|2.14|0.94|2.14|0.94|2.14|0.94|0
1653582560000|2022-05-26 16:29:20|2.15|0.95|2.14|0.94|2.15|0.95|2.14|0.94|0
1653582570000|2022-05-26 16:29:30|2.15|0.95|2.15|0.95|2.15|0.95|2.15|0.95|0
1653582580000|2022-05-26 16:29:40|2.16|0.96|2.16|0.96|2.16|0.96|2.16|0.96|0
1653582590000|2022-05-26 16:29:50|2.17|0.97|2.17|0.97|2.17|0.97|2.17|0.97|0
1653582600000|2022-05-26 16:30:00|2.18|0.98|2.17|0.97|2.18|0.98|2.17|0.97|0
1653582610000|2022-05-26 16:30:10|2.18|0.98|2.18|0.98|2.18|0.98|2.18|0.98|0
1653582620000|2022-05-26 16:30:20|2.17|0.97|2.18|0.98|2.18|0.98|2.17|0.97|0
1653582630000|2022-05-26 16:30:30|2.2|1|2.19|0.99|2.2|1|2.19|0.99|0
1653582640000|2022-05-26 16:30:40|2.2|1|2.19|0.99|2.2|1|2.19|0.99|0
1653582650000|2022-05-26 16:30:50|2.18|0.98|2.18|0.98|2.18|0.98|2.18|0.98|0
1653582660000|2022-05-26 16:31:00|2.19|0.99|2.18|0.98|2.19|0.99|2.18|0.98|0
1653582680000|2022-05-26 16:31:20|2.17|0.97|2.17|0.97|2.17|0.97|2.17|0.97|0
1653582690000|2022-05-26 16:31:30|2.16|0.96|2.16|0.96|2.16|0.96|2.16|0.96|0
1653582700000|2022-05-26 16:31:40|2.17|0.97|2.17|0.97|2.17|0.97|2.17|0.97|0
1653582710000|2022-05-26 16:31:50|2.16|0.96|2.2|1|2.2|1|2.16|0.96|0
1653582720000|2022-05-26 16:32:00|1.91|0.71|1.91|0.71|1.91|0.71|1.9|0.7|0
1653582730000|2022-05-26 16:32:10|2.09|0.89|2.1|0.9|2.1|0.9|2.09|0.89|0
1653582740000|2022-05-26 16:32:20|2.09|0.89|2.09|0.89|2.09|0.89|2.09|0.89|0
1653582750000|2022-05-26 16:32:30|2.1|0.9|2.1|0.9|2.1|0.9|2.09|0.89|0
1653582760000|2022-05-26 16:32:40|2.09|0.89|2.09|0.89|2.09|0.89|2.09|0.89|0
1653582770000|2022-05-26 16:32:50|2.1|0.9|2.1|0.9|2.1|0.9|2.09|0.89|0
1653582780000|2022-05-26 16:33:00|2.09|0.89|2.08|0.88|2.09|0.89|2.08|0.88|0
1653582790000|2022-05-26 16:33:10|2.07|0.87|2.08|0.88|2.08|0.88|2.07|0.87|0
1653582800000|2022-05-26 16:33:20|2.07|0.87|2.07|0.87|2.07|0.87|2.07|0.87|0
1653582810000|2022-05-26 16:33:30|2.06|0.86|2.07|0.87|2.07|0.87|2.06|0.86|0
1653582830000|2022-05-26 16:33:50|2.06|0.86|2.08|0.88|2.08|0.88|2.06|0.86|0
1653582840000|2022-05-26 16:34:00|2.07|0.87|2.07|0.87|2.07|0.87|2.07|0.87|0
1653582850000|2022-05-26 16:34:10|2.08|0.88|2.09|0.89|2.09|0.89|2.08|0.88|0
1653582860000|2022-05-26 16:34:20|2.08|0.88|2.08|0.88|2.08|0.88|2.08|0.88|0
1653582880000|2022-05-26 16:34:40|2.09|0.89|2.07|0.87|2.09|0.89|2.07|0.87|0
1653582890000|2022-05-26 16:34:50|2.08|0.88|2.07|0.87|2.08|0.88|2.07|0.87|0
1653582900000|2022-05-26 16:35:00|2.08|0.88|2.07|0.87|2.08|0.88|2.07|0.87|0
1653582910000|2022-05-26 16:35:10|2.06|0.86|2.05|0.85|2.06|0.86|2.05|0.85|0
1653582920000|2022-05-26 16:35:20|2.06|0.86|2.06|0.86|2.06|0.86|2.06|0.86|0
1653582940000|2022-05-26 16:35:40|2.05|0.85|2.06|0.86|2.06|0.86|2.05|0.85|0
1653582950000|2022-05-26 16:35:50|2.05|0.85|2.05|0.85|2.05|0.85|2.05|0.85|0
1653582960000|2022-05-26 16:36:00|2.06|0.86|2.07|0.87|2.07|0.87|2.06|0.86|0
1653582970000|2022-05-26 16:36:10|2.06|0.86|2.06|0.86|2.06|0.86|2.06|0.86|0
1653582980000|2022-05-26 16:36:20|2.05|0.85|2.05|0.85|2.05|0.85|2.05|0.85|0
1653582990000|2022-05-26 16:36:30|2.06|0.86|2.05|0.85|2.06|0.86|2.05|0.85|0
1653583000000|2022-05-26 16:36:40|2.06|0.86|2.05|0.85|2.06|0.86|2.05|0.85|0
1653583030000|2022-05-26 16:37:10|2.06|0.86|2.05|0.85|2.06|0.86|2.05|0.85|0
1653583040000|2022-05-26 16:37:20|2.06|0.86|2.06|0.86|2.06|0.86|2.06|0.86|0
1653583050000|2022-05-26 16:37:30|2.05|0.85|2.05|0.85|2.05|0.85|2.05|0.85|0
1653583070000|2022-05-26 16:37:50|2.06|0.86|2.06|0.86|2.06|0.86|2.06|0.86|0
1653583080000|2022-05-26 16:38:00|2.07|0.87|2.06|0.86|2.07|0.87|2.06|0.86|0
1653583090000|2022-05-26 16:38:10|2.07|0.87|2.07|0.87|2.07|0.87|2.06|0.86|0
1653583100000|2022-05-26 16:38:20|2.06|0.86|2.07|0.87|2.07|0.87|2.06|0.86|0
1653583110000|2022-05-26 16:38:30|2.08|0.88|2.08|0.88|2.08|0.88|2.08|0.88|0
1653583120000|2022-05-26 16:38:40|2.09|0.89|2.08|0.88|2.09|0.89|2.08|0.88|0
1653583130000|2022-05-26 16:38:50|2.09|0.89|2.09|0.89|2.09|0.89|2.08|0.88|0
1653583140000|2022-05-26 16:39:00|2.08|0.88|2.08|0.88|2.08|0.88|2.08|0.88|0
1653583150000|2022-05-26 16:39:10|2.09|0.89|2.08|0.88|2.09|0.89|2.08|0.88|0
1653583170000|2022-05-26 16:39:30|2.09|0.89|2.1|0.9|2.1|0.9|2.09|0.89|0
1653583180000|2022-05-26 16:39:40|2.11|0.91|2.1|0.9|2.11|0.91|2.1|0.9|0
1653583190000|2022-05-26 16:39:50|2.11|0.91|2.1|0.9|2.11|0.91|2.1|0.9|0
1653583200000|2022-05-26 16:40:00|2.11|0.91|2.11|0.91|2.11|0.91|2.11|0.91|0
1653583220000|2022-05-26 16:40:20|2.1|0.9|2.09|0.89|2.1|0.9|2.09|0.89|0
1653583260000|2022-05-26 16:41:00|2.08|0.88|2.09|0.89|2.09|0.89|2.08|0.88|0
1653583270000|2022-05-26 16:41:10|2.08|0.88|2.09|0.89|2.09|0.89|2.08|0.88|0
1653583280000|2022-05-26 16:41:20|2.08|0.88|2.08|0.88|2.08|0.88|2.07|0.87|0
1653583290000|2022-05-26 16:41:30|2.07|0.87|2.08|0.88|2.08|0.88|2.07|0.87|0
1653583300000|2022-05-26 16:41:40|2.07|0.87|2.08|0.88|2.08|0.88|2.07|0.87|0
1653583310000|2022-05-26 16:41:50|2.09|0.89|2.08|0.88|2.09|0.89|2.08|0.88|0
1653583320000|2022-05-26 16:42:00|2.07|0.87|2.08|0.88|2.08|0.88|2.07|0.87|0
1653583330000|2022-05-26 16:42:10|2.09|0.89|2.09|0.89|2.09|0.89|2.09|0.89|0
1653583340000|2022-05-26 16:42:20|2.1|0.9|2.09|0.89|2.1|0.9|2.09|0.89|0
1653583360000|2022-05-26 16:42:40|2.08|0.88|2.08|0.88|2.08|0.88|2.08|0.88|0
1653583380000|2022-05-26 16:43:00|2.1|0.9|2.1|0.9|2.1|0.9|2.1|0.9|0
1653583390000|2022-05-26 16:43:10|2.09|0.89|2.08|0.88|2.09|0.89|2.08|0.88|0
1653583400000|2022-05-26 16:43:20|2.09|0.89|2.08|0.88|2.09|0.89|2.08|0.88|0
1653583410000|2022-05-26 16:43:30|2.09|0.89|2.09|0.89|2.09|0.89|2.09|0.89|0
1653583420000|2022-05-26 16:43:40|2.08|0.88|2.07|0.87|2.08|0.88|2.07|0.87|0
1653583430000|2022-05-26 16:43:50|2.06|0.86|2.06|0.86|2.06|0.86|2.06|0.86|0
1653583440000|2022-05-26 16:44:00|2.07|0.87|2.07|0.87|2.07|0.87|2.07|0.87|0
1653583450000|2022-05-26 16:44:10|2.06|0.86|2.06|0.86|2.06|0.86|2.06|0.86|0
1653583460000|2022-05-26 16:44:20|2.05|0.85|2.06|0.86|2.06|0.86|2.05|0.85|0
1653583470000|2022-05-26 16:44:30|2.05|0.85|2.06|0.86|2.06|0.86|2.05|0.85|0
1653583490000|2022-05-26 16:44:50|2.05|0.85|2.05|0.85|2.05|0.85|2.05|0.85|0
1653583500000|2022-05-26 16:45:00|2.04|0.84|2.04|0.84|2.05|0.85|2.04|0.84|0
1653583510000|2022-05-26 16:45:10|2.03|0.83|2.03|0.83|2.04|0.84|2.03|0.83|0
1653583520000|2022-05-26 16:45:20|2.02|0.82|2.07|0.87|2.07|0.87|2.02|0.82|0
1653583530000|2022-05-26 16:45:30|2.08|0.88|2.07|0.87|2.08|0.88|2.07|0.87|0
1653583550000|2022-05-26 16:45:50|2.08|0.88|2.07|0.87|2.08|0.88|2.07|0.87|0
1653583560000|2022-05-26 16:46:00|2.08|0.88|2.08|0.88|2.09|0.89|2.08|0.88|0
1653583570000|2022-05-26 16:46:10|2.07|0.87|2.07|0.87|2.07|0.87|2.07|0.87|0
1653583580000|2022-05-26 16:46:20|2.08|0.88|2.07|0.87|2.08|0.88|2.07|0.87|0
1653583590000|2022-05-26 16:46:30|2.08|0.88|2.08|0.88|2.08|0.88|2.08|0.88|0
1653583600000|2022-05-26 16:46:40|2.07|0.87|2.07|0.87|2.08|0.88|2.07|0.87|0
1653583610000|2022-05-26 16:46:50|2.08|0.88|2.08|0.88|2.08|0.88|2.07|0.87|0
1653583620000|2022-05-26 16:47:00|2.07|0.87|2.08|0.88|2.08|0.88|2.07|0.87|0
1653583630000|2022-05-26 16:47:10|2.09|0.89|2.08|0.88|2.09|0.89|2.08|0.88|0
1653583640000|2022-05-26 16:47:20|2.07|0.87|2.08|0.88|2.08|0.88|2.07|0.87|0
1653583650000|2022-05-26 16:47:30|2.07|0.87|2.08|0.88|2.08|0.88|2.07|0.87|0
1653583660000|2022-05-26 16:47:40|2.09|0.89|2.08|0.88|2.09|0.89|2.08|0.88|0
1653583680000|2022-05-26 16:48:00|2.09|0.89|2.08|0.88|2.09|0.89|2.08|0.88|0
1653583690000|2022-05-26 16:48:10|2.07|0.87|2.08|0.88|2.08|0.88|2.07|0.87|0
1653583700000|2022-05-26 16:48:20|2.07|0.87|2.07|0.87|2.08|0.88|2.07|0.87|0
1653583720000|2022-05-26 16:48:40|2.08|0.88|2.08|0.88|2.08|0.88|2.08|0.88|0
1653583730000|2022-05-26 16:48:50|2.07|0.87|2.08|0.88|2.08|0.88|2.07|0.87|0
1653583740000|2022-05-26 16:49:00|2.09|0.89|2.09|0.89|2.09|0.89|2.09|0.89|0
1653583750000|2022-05-26 16:49:10|2.1|0.9|2.11|0.91|2.11|0.91|2.1|0.9|0
1653583780000|2022-05-26 16:49:40|2.1|0.9|2.11|0.91|2.11|0.91|2.1|0.9|0
1653583790000|2022-05-26 16:49:50|2.1|0.9|2.1|0.9|2.1|0.9|2.1|0.9|0
1653583800000|2022-05-26 16:50:00|2.09|0.89|2.1|0.9|2.1|0.9|2.09|0.89|0
1653583810000|2022-05-26 16:50:10|2.11|0.91|2.11|0.91|2.11|0.91|2.11|0.91|0
1653583820000|2022-05-26 16:50:20|2.1|0.9|2.11|0.91|2.11|0.91|2.1|0.9|0
1653583830000|2022-05-26 16:50:30|2.1|0.9|2.1|0.9|2.1|0.9|2.1|0.9|0
1653583840000|2022-05-26 16:50:40|2.11|0.91|2.11|0.91|2.11|0.91|2.11|0.91|0
1653583850000|2022-05-26 16:50:50|2.12|0.92|2.12|0.92|2.12|0.92|2.11|0.91|0
1653583860000|2022-05-26 16:51:00|2.11|0.91|2.11|0.91|2.11|0.91|2.11|0.91|0
1653583870000|2022-05-26 16:51:10|2.1|0.9|2.12|0.92|2.12|0.92|2.1|0.9|0
1653583880000|2022-05-26 16:51:20|2.11|0.91|2.12|0.92|2.12|0.92|2.11|0.91|0
1653583890000|2022-05-26 16:51:30|2.11|0.91|2.11|0.91|2.11|0.91|2.11|0.91|0
1653583900000|2022-05-26 16:51:40|2.12|0.92|2.12|0.92|2.12|0.92|2.11|0.91|0
1653583910000|2022-05-26 16:51:50|2.11|0.91|2.11|0.91|2.11|0.91|2.1|0.9|0
1653583920000|2022-05-26 16:52:00|2.1|0.9|2.12|0.92|2.12|0.92|2.1|0.9|0
1653583930000|2022-05-26 16:52:10|2.11|0.91|2.12|0.92|2.12|0.92|2.11|0.91|0
1653583940000|2022-05-26 16:52:20|2.11|0.91|2.12|0.92|2.12|0.92|2.11|0.91|0
1653583950000|2022-05-26 16:52:30|2.11|0.91|2.13|0.93|2.13|0.93|2.11|0.91|0
1653583970000|2022-05-26 16:52:50|2.14|0.94|2.13|0.93|2.14|0.94|2.12|0.92|0
1653583980000|2022-05-26 16:53:00|2.15|0.95|2.15|0.95|2.15|0.95|2.14|0.94|0
1653583990000|2022-05-26 16:53:10|2.14|0.94|2.15|0.95|2.15|0.95|2.14|0.94|0
1653584000000|2022-05-26 16:53:20|2.13|0.93|2.13|0.93|2.13|0.93|2.13|0.93|0
1653584010000|2022-05-26 16:53:30|2.12|0.92|2.12|0.92|2.12|0.92|2.12|0.92|0
1653584020000|2022-05-26 16:53:40|2.13|0.93|2.12|0.92|2.13|0.93|2.12|0.92|0
1653584030000|2022-05-26 16:53:50|2.13|0.93|2.14|0.94|2.14|0.94|2.13|0.93|0
1653584040000|2022-05-26 16:54:00|2.15|0.95|2.15|0.95|2.15|0.95|2.15|0.95|0
1653584050000|2022-05-26 16:54:10|2.14|0.94|2.14|0.94|2.14|0.94|2.14|0.94|0
1653584060000|2022-05-26 16:54:20|2.13|0.93|2.15|0.95|2.15|0.95|2.13|0.93|0
1653584070000|2022-05-26 16:54:30|2.14|0.94|2.15|0.95|2.15|0.95|2.13|0.93|0
1653584080000|2022-05-26 16:54:40|2.14|0.94|2.15|0.95|2.15|0.95|2.14|0.94|0
1653584090000|2022-05-26 16:54:50|2.17|0.97|2.17|0.97|2.17|0.97|2.17|0.97|0
1653584100000|2022-05-26 16:55:00|2.18|0.98|2.17|0.97|2.18|0.98|2.17|0.97|0
1653584110000|2022-05-26 16:55:10|2.16|0.96|2.17|0.97|2.17|0.97|2.16|0.96|0
1653584130000|2022-05-26 16:55:30|2.18|0.98|2.18|0.98|2.18|0.98|2.18|0.98|0
1653584140000|2022-05-26 16:55:40|2.19|0.99|2.19|0.99|2.19|0.99|2.19|0.99|0
1653584150000|2022-05-26 16:55:50|2.2|1|2.21|1.01|2.21|1.01|2.2|1|0
1653584160000|2022-05-26 16:56:00|2.2|1|2.2|1|2.2|1|2.2|1|0
1653584170000|2022-05-26 16:56:10|2.21|1.01|2.2|1|2.21|1.01|2.2|1|0
1653584180000|2022-05-26 16:56:20|2.19|0.99|2.2|1|2.2|1|2.19|0.99|0
1653584190000|2022-05-26 16:56:30|2.21|1.01|2.21|1.01|2.21|1.01|2.21|1.01|0
1653584200000|2022-05-26 16:56:40|2.2|1|2.21|1.01|2.21|1.01|2.2|1|0
1653584210000|2022-05-26 16:56:50|2.2|1|2.22|1.02|2.22|1.02|2.2|1|0
1653584220000|2022-05-26 16:57:00|2.23|1.03|2.21|1.01|2.23|1.03|2.21|1.01|0
1653584230000|2022-05-26 16:57:10|2.2|1|2.19|0.99|2.2|1|2.19|0.99|0
1653584240000|2022-05-26 16:57:20|2.2|1|2.2|1|2.2|1|2.2|1|0
1653584250000|2022-05-26 16:57:30|2.21|1.01|2.21|1.01|2.21|1.01|2.21|1.01|0
1653584260000|2022-05-26 16:57:40|2.2|1|2.2|1|2.21|1.01|2.2|1|0
1653584280000|2022-05-26 16:58:00|2.21|1.01|2.2|1|2.21|1.01|2.2|1|0
1653584290000|2022-05-26 16:58:10|2.19|0.99|2.19|0.99|2.2|1|2.19|0.99|0
1653584300000|2022-05-26 16:58:20|2.2|1|2.19|0.99|2.2|1|2.19|0.99|0
1653584310000|2022-05-26 16:58:30|2.2|1|2.2|1|2.2|1|2.2|1|0
1653584320000|2022-05-26 16:58:40|2.21|1.01|2.21|1.01|2.21|1.01|2.21|1.01|0
1653584330000|2022-05-26 16:58:50|2.2|1|2.21|1.01|2.21|1.01|2.2|1|0
1653584340000|2022-05-26 16:59:00|2.2|1|2.21|1.01|2.21|1.01|2.2|1|0
1653584350000|2022-05-26 16:59:10|2.23|1.03|2.23|1.03|2.23|1.03|2.23|1.03|0
1653584360000|2022-05-26 16:59:20|2.22|1.02|2.22|1.02|2.22|1.02|2.22|1.02|0
1653584370000|2022-05-26 16:59:30|2.23|1.03|2.23|1.03|2.23|1.03|2.23|1.03|0
1653584380000|2022-05-26 16:59:40|2.22|1.02|2.23|1.03|2.23|1.03|2.22|1.02|0
1653584390000|2022-05-26 16:59:50|2.24|1.04|2.22|1.02|2.24|1.04|2.22|1.02|0
1653584400000|2022-05-26 17:00:00|2.23|1.03|2.24|1.04|2.24|1.04|2.22|1.02|0
1653584410000|2022-05-26 17:00:10|2.23|1.03|2.22|1.02|2.23|1.03|2.22|1.02|0
1653584420000|2022-05-26 17:00:20|2.23|1.03|2.23|1.03|2.23|1.03|2.23|1.03|0
1653584430000|2022-05-26 17:00:30|2.24|1.04|2.24|1.04|2.24|1.04|2.23|1.03|0
1653584440000|2022-05-26 17:00:40|2.22|1.02|2.24|1.04|2.24|1.04|2.22|1.02|0
1653584450000|2022-05-26 17:00:50|2.23|1.03|2.23|1.03|2.24|1.04|2.23|1.03|0
1653584460000|2022-05-26 17:01:00|2.24|1.04|2.25|1.05|2.25|1.05|2.24|1.04|0
1653584470000|2022-05-26 17:01:10|2.24|1.04|2.24|1.04|2.24|1.04|2.24|1.04|0
1653584480000|2022-05-26 17:01:20|2.23|1.03|2.23|1.03|2.23|1.03|2.22|1.02|0
1653584490000|2022-05-26 17:01:30|2.22|1.02|2.24|1.04|2.24|1.04|2.22|1.02|0
1653584500000|2022-05-26 17:01:40|2.25|1.05|2.25|1.05|2.25|1.05|2.25|1.05|0
1653584510000|2022-05-26 17:01:50|2.23|1.03|2.23|1.03|2.24|1.04|2.23|1.03|0
1653584520000|2022-05-26 17:02:00|2.24|1.04|2.24|1.04|2.24|1.04|2.24|1.04|0
1653584530000|2022-05-26 17:02:10|2.26|1.06|2.25|1.05|2.26|1.06|2.25|1.05|0
1653584540000|2022-05-26 17:02:20|2.24|1.04|2.24|1.04|2.24|1.04|2.24|1.04|0
1653584560000|2022-05-26 17:02:40|2.25|1.05|2.26|1.06|2.26|1.06|2.25|1.05|0
1653584570000|2022-05-26 17:02:50|2.27|1.07|2.27|1.07|2.28|1.08|2.27|1.07|0
1653584580000|2022-05-26 17:03:00|2.29|1.09|2.27|1.07|2.29|1.09|2.27|1.07|0
1653584590000|2022-05-26 17:03:10|2.28|1.08|2.27|1.07|2.29|1.09|2.27|1.07|0
1653584600000|2022-05-26 17:03:20|2.26|1.06|2.26|1.06|2.26|1.06|2.26|1.06|0
1653584610000|2022-05-26 17:03:30|2.25|1.05|2.26|1.06|2.26|1.06|2.25|1.05|0
1653584620000|2022-05-26 17:03:40|2.27|1.07|2.27|1.07|2.27|1.07|2.27|1.07|0
1653584630000|2022-05-26 17:03:50|2.26|1.06|2.27|1.07|2.27|1.07|2.26|1.06|0
1653584640000|2022-05-26 17:04:00|2.28|1.08|2.28|1.08|2.28|1.08|2.28|1.08|0
1653584650000|2022-05-26 17:04:10|2.29|1.09|2.28|1.08|2.29|1.09|2.28|1.08|0
1653584660000|2022-05-26 17:04:20|2.29|1.09|2.27|1.07|2.29|1.09|2.27|1.07|0
1653584670000|2022-05-26 17:04:30|2.28|1.08|2.28|1.08|2.28|1.08|2.28|1.08|0
1653584690000|2022-05-26 17:04:50|2.29|1.09|2.29|1.09|2.29|1.09|2.29|1.09|0
1653584700000|2022-05-26 17:05:00|2.28|1.08|2.29|1.09|2.29|1.09|2.28|1.08|0
1653584710000|2022-05-26 17:05:10|2.28|1.08|2.28|1.08|2.28|1.08|2.28|1.08|0
1653584730000|2022-05-26 17:05:30|2.29|1.09|2.3|1.1|2.3|1.1|2.29|1.09|0
1653584740000|2022-05-26 17:05:40|2.31|1.11|2.3|1.1|2.31|1.11|2.3|1.1|0
1653584750000|2022-05-26 17:05:50|2.31|1.11|2.3|1.1|2.31|1.11|2.3|1.1|0
1653584760000|2022-05-26 17:06:00|2.29|1.09|2.3|1.1|2.3|1.1|2.29|1.09|0
1653584770000|2022-05-26 17:06:10|2.29|1.09|2.28|1.08|2.29|1.09|2.28|1.08|0
1653584790000|2022-05-26 17:06:30|2.29|1.09|2.28|1.08|2.29|1.09|2.28|1.08|0
1653584800000|2022-05-26 17:06:40|2.29|1.09|2.3|1.1|2.3|1.1|2.29|1.09|0
1653584810000|2022-05-26 17:06:50|2.29|1.09|2.29|1.09|2.29|1.09|2.29|1.09|0
1653584820000|2022-05-26 17:07:00|2.28|1.08|2.29|1.09|2.29|1.09|2.28|1.08|0
1653584830000|2022-05-26 17:07:10|2.28|1.08|2.28|1.08|2.28|1.08|2.28|1.08|0
1653584840000|2022-05-26 17:07:20|2.29|1.09|2.29|1.09|2.29|1.09|2.29|1.09|0
1653584850000|2022-05-26 17:07:30|2.3|1.1|2.3|1.1|2.3|1.1|2.3|1.1|0
1653584860000|2022-05-26 17:07:40|2.29|1.09|2.29|1.09|2.29|1.09|2.29|1.09|0
1653584870000|2022-05-26 17:07:50|2.28|1.08|2.28|1.08|2.28|1.08|2.28|1.08|0
1653584890000|2022-05-26 17:08:10|2.27|1.07|2.27|1.07|2.27|1.07|2.27|1.07|0
1653584900000|2022-05-26 17:08:20|2.28|1.08|2.28|1.08|2.28|1.08|2.28|1.08|0
1653584910000|2022-05-26 17:08:30|2.29|1.09|2.28|1.08|2.3|1.1|2.28|1.08|0
1653584930000|2022-05-26 17:08:50|2.27|1.07|2.28|1.08|2.28|1.08|2.27|1.07|0
1653584940000|2022-05-26 17:09:00|2.3|1.1|2.29|1.09|2.3|1.1|2.29|1.09|0
1653584950000|2022-05-26 17:09:10|2.28|1.08|2.29|1.09|2.3|1.1|2.28|1.08|0
1653584960000|2022-05-26 17:09:20|2.3|1.1|2.32|1.12|2.32|1.12|2.3|1.1|0
1653584970000|2022-05-26 17:09:30|2.33|1.13|2.32|1.12|2.33|1.13|2.32|1.12|0
1653584980000|2022-05-26 17:09:40|2.33|1.13|2.33|1.13|2.33|1.13|2.33|1.13|0
1653584990000|2022-05-26 17:09:50|2.34|1.14|2.34|1.14|2.34|1.14|2.33|1.13|0
1653585000000|2022-05-26 17:10:00|2.35|1.15|2.35|1.15|2.37|1.17|2.35|1.15|0
1653585010000|2022-05-26 17:10:10|2.34|1.14|2.37|1.17|2.37|1.17|2.34|1.14|0
1653585020000|2022-05-26 17:10:20|2.38|1.18|2.38|1.18|2.38|1.18|2.37|1.17|0
1653585030000|2022-05-26 17:10:30|2.37|1.17|2.37|1.17|2.37|1.17|2.37|1.17|0
1653585040000|2022-05-26 17:10:40|2.34|1.14|2.33|1.13|2.34|1.14|2.33|1.13|0
1653585050000|2022-05-26 17:10:50|2.32|1.12|2.32|1.12|2.32|1.12|2.31|1.11|0
1653585060000|2022-05-26 17:11:00|2.31|1.11|2.31|1.11|2.31|1.11|2.31|1.11|0
1653585070000|2022-05-26 17:11:10|2.29|1.09|2.28|1.08|2.29|1.09|2.28|1.08|0
1653585080000|2022-05-26 17:11:20|2.27|1.07|2.27|1.07|2.28|1.08|2.27|1.07|0
1653585100000|2022-05-26 17:11:40|2.28|1.08|2.28|1.08|2.28|1.08|2.27|1.07|0
1653585110000|2022-05-26 17:11:50|2.27|1.07|2.25|1.05|2.27|1.07|2.25|1.05|0
1653585120000|2022-05-26 17:12:00|2.26|1.06|2.25|1.05|2.26|1.06|2.25|1.05|0
1653585130000|2022-05-26 17:12:10|2.24|1.04|2.24|1.04|2.24|1.04|2.24|1.04|0
1653585140000|2022-05-26 17:12:20|2.23|1.03|2.22|1.02|2.23|1.03|2.22|1.02|0
1653585150000|2022-05-26 17:12:30|2.21|1.01|2.21|1.01|2.21|1.01|2.21|1.01|0
1653585160000|2022-05-26 17:12:40|2.2|1|2.2|1|2.2|1|2.19|0.99|0
1653585170000|2022-05-26 17:12:50|2.21|1.01|2.21|1.01|2.21|1.01|2.2|1|0
1653585180000|2022-05-26 17:13:00|2.2|1|2.21|1.01|2.21|1.01|2.2|1|0
1653585190000|2022-05-26 17:13:10|2.2|1|2.1|0.9|2.21|1.01|2.1|0.9|0
1653585210000|2022-05-26 17:13:30|2.11|0.91|2.12|0.92|2.12|0.92|2.11|0.91|0
1653585220000|2022-05-26 17:13:40|2.13|0.93|2.14|0.94|2.14|0.94|2.13|0.93|0
1653585230000|2022-05-26 17:13:50|2.13|0.93|2.14|0.94|2.14|0.94|2.13|0.93|0
1653585240000|2022-05-26 17:14:00|2.15|0.95|2.15|0.95|2.15|0.95|2.15|0.95|0
1653585250000|2022-05-26 17:14:10|2.14|0.94|2.14|0.94|2.14|0.94|2.14|0.94|0
1653585260000|2022-05-26 17:14:20|2.15|0.95|2.15|0.95|2.15|0.95|2.14|0.94|0
1653585270000|2022-05-26 17:14:30|2.14|0.94|2.15|0.95|2.15|0.95|2.14|0.94|0
1653585280000|2022-05-26 17:14:40|2.14|0.94|2.13|0.93|2.14|0.94|2.13|0.93|0
1653585290000|2022-05-26 17:14:50|2.14|0.94|2.15|0.95|2.15|0.95|2.14|0.94|0
1653585300000|2022-05-26 17:15:00|2.14|0.94|2.15|0.95|2.15|0.95|2.14|0.94|0
1653585310000|2022-05-26 17:15:10|2.14|0.94|2.14|0.94|2.14|0.94|2.14|0.94|0
1653585320000|2022-05-26 17:15:20|2.13|0.93|2.13|0.93|2.14|0.94|2.13|0.93|0
1653585330000|2022-05-26 17:15:30|2.12|0.92|2.12|0.92|2.12|0.92|2.12|0.92|0
1653585340000|2022-05-26 17:15:40|2.11|0.91|2.13|0.93|2.13|0.93|2.11|0.91|0
1653585350000|2022-05-26 17:15:50|2.11|0.91|2.11|0.91|2.12|0.92|2.11|0.91|0
1653585360000|2022-05-26 17:16:00|2.1|0.9|2.1|0.9|2.1|0.9|2.1|0.9|0
1653585370000|2022-05-26 17:16:10|2.11|0.91|2.1|0.9|2.11|0.91|2.1|0.9|0
1653585380000|2022-05-26 17:16:20|2.09|0.89|2.09|0.89|2.09|0.89|2.09|0.89|0
1653585390000|2022-05-26 17:16:30|2.1|0.9|2.1|0.9|2.1|0.9|2.1|0.9|0
1653585410000|2022-05-26 17:16:50|2.09|0.89|2.09|0.89|2.09|0.89|2.09|0.89|0
1653585420000|2022-05-26 17:17:00|2.1|0.9|2.1|0.9|2.1|0.9|2.1|0.9|0
1653585430000|2022-05-26 17:17:10|2.09|0.89|2.09|0.89|2.09|0.89|2.09|0.89|0
1653585440000|2022-05-26 17:17:20|2.1|0.9|2.09|0.89|2.1|0.9|2.09|0.89|0
1653585450000|2022-05-26 17:17:30|2.1|0.9|2.1|0.9|2.11|0.91|2.1|0.9|0
1653585460000|2022-05-26 17:17:40|2.11|0.91|2.11|0.91|2.11|0.91|2.11|0.91|0
1653585470000|2022-05-26 17:17:50|2.1|0.9|2.1|0.9|2.1|0.9|2.1|0.9|0
1653585480000|2022-05-26 17:18:00|2.09|0.89|2.09|0.89|2.09|0.89|2.08|0.88|0
1653585490000|2022-05-26 17:18:10|2.1|0.9|2.1|0.9|2.1|0.9|2.1|0.9|0
1653585500000|2022-05-26 17:18:20|2.11|0.91|2.09|0.89|2.11|0.91|2.09|0.89|0
1653585510000|2022-05-26 17:18:30|2.1|0.9|2.09|0.89|2.1|0.9|2.09|0.89|0
1653585520000|2022-05-26 17:18:40|2.1|0.9|2.08|0.88|2.1|0.9|2.08|0.88|0
1653585530000|2022-05-26 17:18:50|2.1|0.9|2.09|0.89|2.1|0.9|2.09|0.89|0
1653585540000|2022-05-26 17:19:00|2.1|0.9|2.11|0.91|2.11|0.91|2.1|0.9|0
1653585560000|2022-05-26 17:19:20|2.12|0.92|2.11|0.91|2.12|0.92|2.11|0.91|0
1653585570000|2022-05-26 17:19:30|2.1|0.9|2.11|0.91|2.11|0.91|2.1|0.9|0
1653585580000|2022-05-26 17:19:40|2.1|0.9|2.1|0.9|2.11|0.91|2.1|0.9|0
1653585590000|2022-05-26 17:19:50|2.11|0.91|2.1|0.9|2.11|0.91|2.1|0.9|0
1653585610000|2022-05-26 17:20:10|2.09|0.89|2.1|0.9|2.1|0.9|2.09|0.89|0
1653585620000|2022-05-26 17:20:20|2.09|0.89|2.09|0.89|2.1|0.9|2.09|0.89|0
1653585630000|2022-05-26 17:20:30|2.1|0.9|2.1|0.9|2.11|0.91|2.1|0.9|0
1653585640000|2022-05-26 17:20:40|2.01|0.81|2|0.8|2.01|0.81|2|0.8|0
1653585650000|2022-05-26 17:20:50|2.01|0.81|2.03|0.83|2.03|0.83|2.01|0.81|0
1653585660000|2022-05-26 17:21:00|2.02|0.82|2.02|0.82|2.03|0.83|2.02|0.82|0
1653585670000|2022-05-26 17:21:10|2.01|0.81|2.01|0.81|2.01|0.81|2.01|0.81|0
1653585680000|2022-05-26 17:21:20|2|0.8|2|0.8|2|0.8|2|0.8|0
1653585690000|2022-05-26 17:21:30|1.99|0.79|2|0.8|2|0.8|1.99|0.79|0
1653585700000|2022-05-26 17:21:40|2.01|0.81|2.01|0.81|2.01|0.81|2.01|0.81|0
1653585710000|2022-05-26 17:21:50|2|0.8|2|0.8|2|0.8|2|0.8|0
1653585720000|2022-05-26 17:22:00|2.01|0.81|2|0.8|2.01|0.81|2|0.8|0
1653585730000|2022-05-26 17:22:10|1.99|0.79|1.99|0.79|1.99|0.79|1.99|0.79|0
1653585740000|2022-05-26 17:22:20|1.98|0.78|1.98|0.78|1.98|0.78|1.98|0.78|0
1653585750000|2022-05-26 17:22:30|1.97|0.77|1.98|0.78|1.98|0.78|1.97|0.77|0
1653585760000|2022-05-26 17:22:40|1.97|0.77|1.96|0.76|1.97|0.77|1.96|0.76|0
1653585770000|2022-05-26 17:22:50|1.95|0.75|1.94|0.74|1.95|0.75|1.93|0.73|0
1653585780000|2022-05-26 17:23:00|1.95|0.75|1.94|0.74|1.95|0.75|1.93|0.73|0
1653585790000|2022-05-26 17:23:10|1.93|0.73|1.93|0.73|1.94|0.74|1.93|0.73|0
1653585800000|2022-05-26 17:23:20|1.92|0.72|1.92|0.72|1.92|0.72|1.92|0.72|0
1653585810000|2022-05-26 17:23:30|1.91|0.71|1.91|0.71|1.91|0.71|1.91|0.71|0
1653585820000|2022-05-26 17:23:40|1.9|0.7|1.9|0.7|1.91|0.71|1.9|0.7|0
1653585830000|2022-05-26 17:23:50|1.89|0.69|1.9|0.7|1.91|0.71|1.89|0.69|0
1653585840000|2022-05-26 17:24:00|1.89|0.69|1.9|0.7|1.9|0.7|1.89|0.69|0
1653585850000|2022-05-26 17:24:10|1.91|0.71|1.92|0.72|1.92|0.72|1.91|0.71|0
1653585860000|2022-05-26 17:24:20|1.91|0.71|1.91|0.71|1.91|0.71|1.9|0.7|0
1653585870000|2022-05-26 17:24:30|1.9|0.7|1.91|0.71|1.91|0.71|1.9|0.7|0
1653585880000|2022-05-26 17:24:40|1.92|0.72|1.9|0.7|1.92|0.72|1.9|0.7|0
1653585890000|2022-05-26 17:24:50|1.89|0.69|1.89|0.69|1.89|0.69|1.89|0.69|0
1653585900000|2022-05-26 17:25:00|1.9|0.7|1.89|0.69|1.9|0.7|1.88|0.68|0
1653585910000|2022-05-26 17:25:10|1.91|0.71|1.9|0.7|1.91|0.71|1.9|0.7|0
1653585920000|2022-05-26 17:25:20|1.89|0.69|1.88|0.68|1.89|0.69|1.88|0.68|0
1653585930000|2022-05-26 17:25:30|1.87|0.67|1.87|0.67|1.87|0.67|1.87|0.67|0
1653585940000|2022-05-26 17:25:40|1.88|0.68|1.89|0.69|1.89|0.69|1.88|0.68|0
1653585950000|2022-05-26 17:25:50|1.9|0.7|1.91|0.71|1.91|0.71|1.9|0.7|0
1653585960000|2022-05-26 17:26:00|1.93|0.73|1.95|0.75|1.95|0.75|1.93|0.73|0
1653585970000|2022-05-26 17:26:10|1.96|0.76|1.96|0.76|1.96|0.76|1.94|0.74|0
1653585980000|2022-05-26 17:26:20|1.97|0.77|1.96|0.76|1.97|0.77|1.96|0.76|0
1653585990000|2022-05-26 17:26:30|1.95|0.75|1.94|0.74|1.95|0.75|1.94|0.74|0
1653586000000|2022-05-26 17:26:40|1.93|0.73|1.93|0.73|1.94|0.74|1.93|0.73|0
1653586010000|2022-05-26 17:26:50|1.94|0.74|1.95|0.75|1.95|0.75|1.94|0.74|0
1653586020000|2022-05-26 17:27:00|1.94|0.74|1.92|0.72|1.94|0.74|1.92|0.72|0
1653586040000|2022-05-26 17:27:20|1.91|0.71|1.91|0.71|1.91|0.71|1.91|0.71|0
1653586050000|2022-05-26 17:27:30|1.92|0.72|1.92|0.72|1.92|0.72|1.92|0.72|0
1653586060000|2022-05-26 17:27:40|1.91|0.71|1.91|0.71|1.91|0.71|1.91|0.71|0
1653586080000|2022-05-26 17:28:00|1.92|0.72|1.91|0.71|1.92|0.72|1.91|0.71|0
1653586090000|2022-05-26 17:28:10|1.9|0.7|1.9|0.7|1.9|0.7|1.9|0.7|0
1653586100000|2022-05-26 17:28:20|1.91|0.71|1.91|0.71|1.91|0.71|1.91|0.71|0
1653586120000|2022-05-26 17:28:40|1.9|0.7|1.89|0.69|1.9|0.7|1.89|0.69|0
1653586140000|2022-05-26 17:29:00|1.88|0.68|1.87|0.67|1.88|0.68|1.87|0.67|0
1653586150000|2022-05-26 17:29:10|1.86|0.66|1.86|0.66|1.86|0.66|1.86|0.66|0
1653586160000|2022-05-26 17:29:20|1.87|0.67|1.88|0.68|1.88|0.68|1.87|0.67|0
1653586170000|2022-05-26 17:29:30|1.89|0.69|1.88|0.68|1.89|0.69|1.88|0.68|0
1653586180000|2022-05-26 17:29:40|1.87|0.67|1.89|0.69|1.89|0.69|1.87|0.67|0
1653586200000|2022-05-26 17:30:00|1.9|0.7|1.89|0.69|1.91|0.71|1.89|0.69|0
1653586210000|2022-05-26 17:30:10|1.88|0.68|1.89|0.69|1.9|0.7|1.88|0.68|0
1653586220000|2022-05-26 17:30:20|1.9|0.7|1.89|0.69|1.9|0.7|1.89|0.69|0
1653586230000|2022-05-26 17:30:30|1.91|0.71|1.9|0.7|1.91|0.71|1.9|0.7|0
1653586240000|2022-05-26 17:30:40|1.91|0.71|1.91|0.71|1.91|0.71|1.91|0.71|0
1653586250000|2022-05-26 17:30:50|1.9|0.7|1.9|0.7|1.9|0.7|1.9|0.7|0
1653586270000|2022-05-26 17:31:10|1.91|0.71|1.91|0.71|1.91|0.71|1.9|0.7|0
1653586290000|2022-05-26 17:31:30|1.92|0.72|1.92|0.72|1.92|0.72|1.92|0.72|0
1653586310000|2022-05-26 17:31:50|1.91|0.71|1.91|0.71|1.91|0.71|1.91|0.71|0
1653586320000|2022-05-26 17:32:00|1.92|0.72|1.92|0.72|1.93|0.73|1.92|0.72|0
1653586330000|2022-05-26 17:32:10|1.93|0.73|1.93|0.73|1.93|0.73|1.93|0.73|0
1653586340000|2022-05-26 17:32:20|1.92|0.72|1.92|0.72|1.93|0.73|1.92|0.72|0
1653586350000|2022-05-26 17:32:30|1.93|0.73|1.92|0.72|1.93|0.73|1.92|0.72|0
1653586360000|2022-05-26 17:32:40|1.93|0.73|1.92|0.72|1.93|0.73|1.92|0.72|0
1653586370000|2022-05-26 17:32:50|1.93|0.73|1.93|0.73|1.93|0.73|1.92|0.72|0
1653586380000|2022-05-26 17:33:00|1.94|0.74|1.94|0.74|1.94|0.74|1.94|0.74|0
1653586390000|2022-05-26 17:33:10|1.93|0.73|1.93|0.73|1.93|0.73|1.93|0.73|0
1653586400000|2022-05-26 17:33:20|1.94|0.74|1.95|0.75|1.95|0.75|1.94|0.74|0
1653586410000|2022-05-26 17:33:30|1.94|0.74|1.94|0.74|1.95|0.75|1.94|0.74|0
1653586420000|2022-05-26 17:33:40|1.95|0.75|1.95|0.75|1.95|0.75|1.95|0.75|0
1653586430000|2022-05-26 17:33:50|1.96|0.76|1.96|0.76|1.96|0.76|1.95|0.75|0
1653586460000|2022-05-26 17:34:20|1.97|0.77|1.96|0.76|1.97|0.77|1.96|0.76|0
1653586470000|2022-05-26 17:34:30|1.97|0.77|1.97|0.77|1.97|0.77|1.97|0.77|0
1653586480000|2022-05-26 17:34:40|1.96|0.76|1.96|0.76|1.97|0.77|1.96|0.76|0
1653586490000|2022-05-26 17:34:50|1.97|0.77|1.96|0.76|1.97|0.77|1.96|0.76|0
1653586500000|2022-05-26 17:35:00|1.95|0.75|1.95|0.75|1.95|0.75|1.94|0.74|0
1653586510000|2022-05-26 17:35:10|1.94|0.74|1.94|0.74|1.94|0.74|1.94|0.74|0
1653586520000|2022-05-26 17:35:20|1.93|0.73|1.93|0.73|1.93|0.73|1.93|0.73|0
1653586530000|2022-05-26 17:35:30|1.94|0.74|1.93|0.73|1.94|0.74|1.93|0.73|0
1653586540000|2022-05-26 17:35:40|1.94|0.74|1.93|0.73|1.95|0.75|1.93|0.73|0
1653586550000|2022-05-26 17:35:50|1.94|0.74|1.94|0.74|1.94|0.74|1.94|0.74|0
1653586560000|2022-05-26 17:36:00|1.93|0.73|1.94|0.74|1.94|0.74|1.93|0.73|0
1653586570000|2022-05-26 17:36:10|1.93|0.73|1.94|0.74|1.94|0.74|1.93|0.73|0
1653586580000|2022-05-26 17:36:20|1.93|0.73|1.93|0.73|1.93|0.73|1.93|0.73|0
1653586600000|2022-05-26 17:36:40|1.92|0.72|1.92|0.72|1.92|0.72|1.92|0.72|0
1653586610000|2022-05-26 17:36:50|1.93|0.73|1.92|0.72|1.93|0.73|1.92|0.72|0
1653586620000|2022-05-26 17:37:00|1.93|0.73|1.93|0.73|1.93|0.73|1.93|0.73|0
1653586630000|2022-05-26 17:37:10|1.94|0.74|1.93|0.73|1.94|0.74|1.93|0.73|0
1653586640000|2022-05-26 17:37:20|1.95|0.75|1.93|0.73|1.95|0.75|1.93|0.73|0
1653586650000|2022-05-26 17:37:30|1.92|0.72|1.92|0.72|1.92|0.72|1.92|0.72|0
1653586660000|2022-05-26 17:37:40|1.93|0.73|1.93|0.73|1.93|0.73|1.93|0.73|0
1653586690000|2022-05-26 17:38:10|1.92|0.72|1.93|0.73|1.93|0.73|1.92|0.72|0
1653586700000|2022-05-26 17:38:20|1.92|0.72|1.92|0.72|1.92|0.72|1.92|0.72|0
1653586710000|2022-05-26 17:38:30|1.93|0.73|1.94|0.74|1.94|0.74|1.93|0.73|0
1653586720000|2022-05-26 17:38:40|1.93|0.73|1.93|0.73|1.93|0.73|1.93|0.73|0
1653586730000|2022-05-26 17:38:50|1.92|0.72|1.92|0.72|1.93|0.73|1.92|0.72|0
1653586740000|2022-05-26 17:39:00|1.93|0.73|1.93|0.73|1.93|0.73|1.93|0.73|0
1653586750000|2022-05-26 17:39:10|1.92|0.72|1.91|0.71|1.92|0.72|1.91|0.71|0
1653586770000|2022-05-26 17:39:30|1.92|0.72|1.92|0.72|1.92|0.72|1.92|0.72|0
1653586780000|2022-05-26 17:39:40|1.93|0.73|1.93|0.73|1.93|0.73|1.93|0.73|0
1653586790000|2022-05-26 17:39:50|1.92|0.72|1.93|0.73|1.93|0.73|1.92|0.72|0
1653586800000|2022-05-26 17:40:00|1.94|0.74|1.94|0.74|1.95|0.75|1.94|0.74|0
1653586810000|2022-05-26 17:40:10|1.95|0.75|1.95|0.75|1.95|0.75|1.94|0.74|0
1653586830000|2022-05-26 17:40:30|1.96|0.76|1.95|0.75|1.96|0.76|1.95|0.75|0
1653586840000|2022-05-26 17:40:40|1.96|0.76|1.96|0.76|1.96|0.76|1.96|0.76|0
1653586850000|2022-05-26 17:40:50|1.95|0.75|1.95|0.75|1.95|0.75|1.95|0.75|0
1653586860000|2022-05-26 17:41:00|1.96|0.76|1.96|0.76|1.96|0.76|1.96|0.76|0
1653586870000|2022-05-26 17:41:10|1.95|0.75|1.93|0.73|1.95|0.75|1.93|0.73|0
1653586880000|2022-05-26 17:41:20|1.95|0.75|1.93|0.73|1.95|0.75|1.93|0.73|0
1653586890000|2022-05-26 17:41:30|1.92|0.72|1.93|0.73|1.93|0.73|1.92|0.72|0
1653586900000|2022-05-26 17:41:40|1.92|0.72|1.93|0.73|1.93|0.73|1.92|0.72|0
1653586920000|2022-05-26 17:42:00|1.92|0.72|1.93|0.73|1.93|0.73|1.92|0.72|0
1653586930000|2022-05-26 17:42:10|1.92|0.72|1.91|0.71|1.92|0.72|1.91|0.71|0
1653586940000|2022-05-26 17:42:20|1.92|0.72|1.92|0.72|1.92|0.72|1.91|0.71|0
1653586960000|2022-05-26 17:42:40|1.91|0.71|1.91|0.71|1.91|0.71|1.91|0.71|0
1653586970000|2022-05-26 17:42:50|1.92|0.72|1.92|0.72|1.92|0.72|1.92|0.72|0
1653586980000|2022-05-26 17:43:00|1.93|0.73|1.94|0.74|1.94|0.74|1.93|0.73|0
1653586990000|2022-05-26 17:43:10|1.93|0.73|1.92|0.72|1.93|0.73|1.92|0.72|0
1653587000000|2022-05-26 17:43:20|1.93|0.73|1.92|0.72|1.93|0.73|1.92|0.72|0
1653587020000|2022-05-26 17:43:40|1.91|0.71|1.91|0.71|1.91|0.71|1.91|0.71|0
1653587030000|2022-05-26 17:43:50|1.9|0.7|1.91|0.71|1.91|0.71|1.9|0.7|0
1653587040000|2022-05-26 17:44:00|1.92|0.72|1.93|0.73|1.93|0.73|1.92|0.72|0
1653587050000|2022-05-26 17:44:10|1.94|0.74|1.93|0.73|1.94|0.74|1.93|0.73|0
1653587060000|2022-05-26 17:44:20|1.94|0.74|1.94|0.74|1.94|0.74|1.93|0.73|0
1653587070000|2022-05-26 17:44:30|1.93|0.73|1.94|0.74|1.94|0.74|1.93|0.73|0
1653587080000|2022-05-26 17:44:40|1.95|0.75|1.95|0.75|1.95|0.75|1.94|0.74|0
1653587100000|2022-05-26 17:45:00|1.94|0.74|1.94|0.74|1.95|0.75|1.94|0.74|0
1653587110000|2022-05-26 17:45:10|1.95|0.75|1.96|0.76|1.96|0.76|1.95|0.75|0
1653587120000|2022-05-26 17:45:20|1.95|0.75|1.95|0.75|1.95|0.75|1.95|0.75|0
1653587140000|2022-05-26 17:45:40|1.96|0.76|1.94|0.74|1.96|0.76|1.94|0.74|0
1653587150000|2022-05-26 17:45:50|1.95|0.75|1.95|0.75|1.95|0.75|1.95|0.75|0
1653587160000|2022-05-26 17:46:00|1.96|0.76|1.96|0.76|1.96|0.76|1.96|0.76|0
1653587180000|2022-05-26 17:46:20|1.97|0.77|1.96|0.76|1.97|0.77|1.96|0.76|0
1653587190000|2022-05-26 17:46:30|1.95|0.75|1.96|0.76|1.96|0.76|1.95|0.75|0
1653587200000|2022-05-26 17:46:40|1.97|0.77|1.96|0.76|1.97|0.77|1.96|0.76|0
1653587220000|2022-05-26 17:47:00|1.95|0.75|1.94|0.74|1.95|0.75|1.94|0.74|0
1653587230000|2022-05-26 17:47:10|1.95|0.75|1.94|0.74|1.95|0.75|1.94|0.74|0
1653587240000|2022-05-26 17:47:20|1.93|0.73|1.93|0.73|1.93|0.73|1.93|0.73|0
1653587250000|2022-05-26 17:47:30|1.94|0.74|1.94|0.74|1.94|0.74|1.94|0.74|0
1653587270000|2022-05-26 17:47:50|1.95|0.75|1.95|0.75|1.95|0.75|1.95|0.75|0
1653587280000|2022-05-26 17:48:00|1.94|0.74|1.94|0.74|1.95|0.75|1.94|0.74|0
1653587290000|2022-05-26 17:48:10|1.95|0.75|1.96|0.76|1.96|0.76|1.95|0.75|0
1653587300000|2022-05-26 17:48:20|1.95|0.75|1.97|0.77|1.97|0.77|1.95|0.75|0
1653587310000|2022-05-26 17:48:30|1.96|0.76|1.96|0.76|1.96|0.76|1.96|0.76|0
1653587320000|2022-05-26 17:48:40|1.97|0.77|1.97|0.77|1.98|0.78|1.97|0.77|0
1653587330000|2022-05-26 17:48:50|1.96|0.76|1.97|0.77|1.97|0.77|1.96|0.76|0
1653587340000|2022-05-26 17:49:00|1.96|0.76|1.96|0.76|1.96|0.76|1.95|0.75|0
1653587350000|2022-05-26 17:49:10|1.97|0.77|1.95|0.75|1.97|0.77|1.95|0.75|0
1653587360000|2022-05-26 17:49:20|1.94|0.74|1.94|0.74|1.94|0.74|1.93|0.73|0
1653587370000|2022-05-26 17:49:30|1.93|0.73|1.94|0.74|1.94|0.74|1.93|0.73|0
1653587380000|2022-05-26 17:49:40|1.95|0.75|1.94|0.74|1.95|0.75|1.94|0.74|0
1653587390000|2022-05-26 17:49:50|1.95|0.75|1.96|0.76|1.96|0.76|1.94|0.74|0
1653587400000|2022-05-26 17:50:00|1.95|0.75|1.95|0.75|1.95|0.75|1.94|0.74|0
1653587410000|2022-05-26 17:50:10|1.96|0.76|1.95|0.75|1.96|0.76|1.95|0.75|0
1653587420000|2022-05-26 17:50:20|1.94|0.74|1.94|0.74|1.94|0.74|1.94|0.74|0
1653587430000|2022-05-26 17:50:30|1.93|0.73|1.94|0.74|1.94|0.74|1.93|0.73|0
1653587450000|2022-05-26 17:50:50|1.95|0.75|1.95|0.75|1.95|0.75|1.95|0.75|0
1653587460000|2022-05-26 17:51:00|1.94|0.74|1.95|0.75|1.95|0.75|1.94|0.74|0
1653587470000|2022-05-26 17:51:10|1.94|0.74|1.94|0.74|1.94|0.74|1.94|0.74|0
1653587480000|2022-05-26 17:51:20|1.93|0.73|1.94|0.74|1.94|0.74|1.93|0.73|0
1653587510000|2022-05-26 17:51:50|1.95|0.75|1.95|0.75|1.95|0.75|1.95|0.75|0
1653587520000|2022-05-26 17:52:00|1.96|0.76|1.96|0.76|1.96|0.76|1.96|0.76|0
1653587530000|2022-05-26 17:52:10|1.95|0.75|1.96|0.76|1.96|0.76|1.95|0.75|0
1653587540000|2022-05-26 17:52:20|1.95|0.75|1.96|0.76|1.96|0.76|1.94|0.74|0
1653587550000|2022-05-26 17:52:30|1.97|0.77|1.95|0.75|1.97|0.77|1.95|0.75|0
1653587560000|2022-05-26 17:52:40|1.94|0.74|1.95|0.75|1.95|0.75|1.94|0.74|0
1653587580000|2022-05-26 17:53:00|1.94|0.74|1.94|0.74|1.95|0.75|1.94|0.74|0
1653587590000|2022-05-26 17:53:10|1.93|0.73|1.93|0.73|1.93|0.73|1.93|0.73|0
1653587600000|2022-05-26 17:53:20|1.94|0.74|1.94|0.74|1.94|0.74|1.94|0.74|0
1653587610000|2022-05-26 17:53:30|1.95|0.75|1.95|0.75|1.95|0.75|1.95|0.75|0
1653587620000|2022-05-26 17:53:40|1.96|0.76|1.95|0.75|1.96|0.76|1.95|0.75|0
1653587630000|2022-05-26 17:53:50|1.94|0.74|1.94|0.74|1.94|0.74|1.94|0.74|0
1653587640000|2022-05-26 17:54:00|1.93|0.73|1.94|0.74|1.94|0.74|1.93|0.73|0
1653587650000|2022-05-26 17:54:10|1.93|0.73|1.94|0.74|1.94|0.74|1.93|0.73|0
1653587670000|2022-05-26 17:54:30|1.93|0.73|1.93|0.73|1.93|0.73|1.93|0.73|0
1653587680000|2022-05-26 17:54:40|1.94|0.74|1.94|0.74|1.94|0.74|1.94|0.74|0
1653587690000|2022-05-26 17:54:50|1.95|0.75|1.94|0.74|1.95|0.75|1.94|0.74|0
1653587710000|2022-05-26 17:55:10|1.95|0.75|1.94|0.74|1.95|0.75|1.94|0.74|0
1653587720000|2022-05-26 17:55:20|1.93|0.73|1.92|0.72|1.94|0.74|1.92|0.72|0
1653587730000|2022-05-26 17:55:30|1.91|0.71|1.9|0.7|1.91|0.71|1.9|0.7|0
1653587740000|2022-05-26 17:55:40|1.92|0.72|1.91|0.71|1.92|0.72|1.9|0.7|0
1653587750000|2022-05-26 17:55:50|1.9|0.7|1.91|0.71|1.91|0.71|1.9|0.7|0
1653587760000|2022-05-26 17:56:00|1.9|0.7|1.89|0.69|1.9|0.7|1.89|0.69|0
1653587770000|2022-05-26 17:56:10|1.88|0.68|1.88|0.68|1.88|0.68|1.88|0.68|0
1653587780000|2022-05-26 17:56:20|1.87|0.67|1.88|0.68|1.88|0.68|1.87|0.67|0
1653587790000|2022-05-26 17:56:30|1.89|0.69|1.9|0.7|1.9|0.7|1.89|0.69|0
1653587800000|2022-05-26 17:56:40|1.91|0.71|1.92|0.72|1.92|0.72|1.91|0.71|0
1653587810000|2022-05-26 17:56:50|1.93|0.73|1.93|0.73|1.93|0.73|1.93|0.73|0
1653587820000|2022-05-26 17:57:00|1.94|0.74|1.94|0.74|1.96|0.76|1.94|0.74|0
1653587830000|2022-05-26 17:57:10|1.93|0.73|1.94|0.74|1.94|0.74|1.93|0.73|0
1653587840000|2022-05-26 17:57:20|1.93|0.73|1.94|0.74|1.95|0.75|1.93|0.73|0
1653587850000|2022-05-26 17:57:30|1.95|0.75|1.94|0.74|1.95|0.75|1.94|0.74|0
1653587860000|2022-05-26 17:57:40|1.95|0.75|1.95|0.75|1.95|0.75|1.95|0.75|0
1653587880000|2022-05-26 17:58:00|1.96|0.76|1.97|0.77|1.97|0.77|1.96|0.76|0
1653587890000|2022-05-26 17:58:10|1.98|0.78|1.99|0.79|1.99|0.79|1.98|0.78|0
1653587900000|2022-05-26 17:58:20|1.98|0.78|2|0.8|2|0.8|1.98|0.78|0
1653587910000|2022-05-26 17:58:30|1.99|0.79|2|0.8|2|0.8|1.99|0.79|0
1653587920000|2022-05-26 17:58:40|2.01|0.81|2.01|0.81|2.01|0.81|2.01|0.81|0
1653587930000|2022-05-26 17:58:50|2|0.8|2|0.8|2|0.8|2|0.8|0
1653587940000|2022-05-26 17:59:00|1.99|0.79|1.99|0.79|2|0.8|1.99|0.79|0
1653587950000|2022-05-26 17:59:10|2|0.8|2.01|0.81|2.01|0.81|2|0.8|0
1653587960000|2022-05-26 17:59:20|2.02|0.82|2.02|0.82|2.02|0.82|2.01|0.81|0
1653587970000|2022-05-26 17:59:30|2.01|0.81|2|0.8|2.01|0.81|2|0.8|0
1653587980000|2022-05-26 17:59:40|2.01|0.81|2.01|0.81|2.01|0.81|2.01|0.81|0
1653587990000|2022-05-26 17:59:50|2|0.8|2|0.8|2|0.8|2|0.8|0
1653588000000|2022-05-26 18:00:00|1.99|0.79|2|0.8|2|0.8|1.99|0.79|0
1653588010000|2022-05-26 18:00:10|1.99|0.79|2.02|0.82|2.02|0.82|1.99|0.79|0
1653588030000|2022-05-26 18:00:30|2.01|0.81|2.01|0.81|2.02|0.82|2.01|0.81|0
1653588040000|2022-05-26 18:00:40|2.02|0.82|2.03|0.83|2.03|0.83|2.02|0.82|0
1653588050000|2022-05-26 18:00:50|2.01|0.81|2.01|0.81|2.01|0.81|2.01|0.81|0
1653588060000|2022-05-26 18:01:00|2|0.8|1.97|0.77|2.01|0.81|1.97|0.77|0
1653588070000|2022-05-26 18:01:10|1.96|0.76|1.99|0.79|1.99|0.79|1.96|0.76|0
1653588080000|2022-05-26 18:01:20|2|0.8|1.99|0.79|2|0.8|1.99|0.79|0
1653588090000|2022-05-26 18:01:30|2.01|0.81|2|0.8|2.01|0.81|2|0.8|0
1653588100000|2022-05-26 18:01:40|2.01|0.81|2.01|0.81|2.01|0.81|2.01|0.81|0
1653588120000|2022-05-26 18:02:00|2|0.8|2|0.8|2.01|0.81|2|0.8|0
1653588140000|2022-05-26 18:02:20|1.99|0.79|1.99|0.79|1.99|0.79|1.99|0.79|0
1653588150000|2022-05-26 18:02:30|2|0.8|2|0.8|2|0.8|1.99|0.79|0
1653588160000|2022-05-26 18:02:40|1.99|0.79|1.99|0.79|2|0.8|1.99|0.79|0
1653588170000|2022-05-26 18:02:50|2|0.8|2|0.8|2|0.8|2|0.8|0
1653588180000|2022-05-26 18:03:00|1.99|0.79|2|0.8|2|0.8|1.99|0.79|0
1653588190000|2022-05-26 18:03:10|1.99|0.79|1.99|0.79|1.99|0.79|1.99|0.79|0
1653588200000|2022-05-26 18:03:20|2|0.8|1.99|0.79|2|0.8|1.99|0.79|0
1653588210000|2022-05-26 18:03:30|1.98|0.78|1.98|0.78|1.98|0.78|1.98|0.78|0
1653588220000|2022-05-26 18:03:40|1.99|0.79|2|0.8|2|0.8|1.99|0.79|0
1653588230000|2022-05-26 18:03:50|1.99|0.79|1.98|0.78|1.99|0.79|1.98|0.78|0
1653588240000|2022-05-26 18:04:00|1.97|0.77|1.95|0.75|1.97|0.77|1.95|0.75|0
1653588250000|2022-05-26 18:04:10|1.96|0.76|1.95|0.75|1.96|0.76|1.95|0.75|0
1653588260000|2022-05-26 18:04:20|1.96|0.76|1.97|0.77|1.98|0.78|1.96|0.76|0
1653588270000|2022-05-26 18:04:30|1.96|0.76|1.96|0.76|1.97|0.77|1.96|0.76|0
1653588280000|2022-05-26 18:04:40|1.97|0.77|1.97|0.77|1.97|0.77|1.97|0.77|0
1653588290000|2022-05-26 18:04:50|1.98|0.78|2|0.8|2|0.8|1.98|0.78|0
1653588300000|2022-05-26 18:05:00|1.99|0.79|2|0.8|2|0.8|1.99|0.79|0
1653588320000|2022-05-26 18:05:20|1.99|0.79|1.99|0.79|1.99|0.79|1.99|0.79|0
1653588330000|2022-05-26 18:05:30|2|0.8|1.99|0.79|2|0.8|1.99|0.79|0
1653588340000|2022-05-26 18:05:40|1.98|0.78|1.97|0.77|1.98|0.78|1.97|0.77|0
1653588350000|2022-05-26 18:05:50|1.96|0.76|1.96|0.76|1.97|0.77|1.96|0.76|0
1653588360000|2022-05-26 18:06:00|1.95|0.75|1.93|0.73|1.95|0.75|1.93|0.73|0
1653588370000|2022-05-26 18:06:10|1.92|0.72|1.94|0.74|1.95|0.75|1.92|0.72|0
1653588380000|2022-05-26 18:06:20|1.95|0.75|1.96|0.76|1.96|0.76|1.95|0.75|0
1653588390000|2022-05-26 18:06:30|1.95|0.75|1.95|0.75|1.95|0.75|1.95|0.75|0
1653588400000|2022-05-26 18:06:40|1.94|0.74|1.95|0.75|1.95|0.75|1.94|0.74|0
1653588410000|2022-05-26 18:06:50|1.94|0.74|1.94|0.74|1.94|0.74|1.94|0.74|0
1653588420000|2022-05-26 18:07:00|1.95|0.75|1.94|0.74|1.95|0.75|1.94|0.74|0
1653588430000|2022-05-26 18:07:10|1.95|0.75|1.95|0.75|1.95|0.75|1.95|0.75|0
1653588450000|2022-05-26 18:07:30|1.93|0.73|1.93|0.73|1.93|0.73|1.93|0.73|0
1653588460000|2022-05-26 18:07:40|1.92|0.72|1.93|0.73|1.94|0.74|1.92|0.72|0
1653588470000|2022-05-26 18:07:50|1.92|0.72|1.93|0.73|1.93|0.73|1.92|0.72|0
1653588480000|2022-05-26 18:08:00|1.92|0.72|1.91|0.71|1.92|0.72|1.91|0.71|0
1653588490000|2022-05-26 18:08:10|1.9|0.7|1.93|0.73|1.93|0.73|1.9|0.7|0
1653588500000|2022-05-26 18:08:20|1.94|0.74|1.93|0.73|1.94|0.74|1.93|0.73|0
1653588510000|2022-05-26 18:08:30|1.94|0.74|1.96|0.76|1.96|0.76|1.94|0.74|0
1653588520000|2022-05-26 18:08:40|1.97|0.77|1.97|0.77|1.97|0.77|1.97|0.77|0
1653588530000|2022-05-26 18:08:50|1.96|0.76|1.96|0.76|1.96|0.76|1.96|0.76|0
1653588540000|2022-05-26 18:09:00|1.97|0.77|1.97|0.77|1.97|0.77|1.96|0.76|0
1653588550000|2022-05-26 18:09:10|1.96|0.76|1.96|0.76|1.96|0.76|1.96|0.76|0
1653588560000|2022-05-26 18:09:20|1.97|0.77|1.97|0.77|1.97|0.77|1.97|0.77|0
1653588570000|2022-05-26 18:09:30|1.98|0.78|1.98|0.78|1.98|0.78|1.98|0.78|0
1653588580000|2022-05-26 18:09:40|1.97|0.77|1.97|0.77|1.98|0.78|1.97|0.77|0
1653588590000|2022-05-26 18:09:50|1.98|0.78|1.97|0.77|1.98|0.78|1.97|0.77|0
1653588600000|2022-05-26 18:10:00|1.98|0.78|1.97|0.77|1.98|0.78|1.97|0.77|0
1653588610000|2022-05-26 18:10:10|1.99|0.79|1.98|0.78|1.99|0.79|1.98|0.78|0
1653588620000|2022-05-26 18:10:20|1.97|0.77|1.97|0.77|1.97|0.77|1.97|0.77|0
1653588640000|2022-05-26 18:10:40|1.96|0.76|1.95|0.75|1.96|0.76|1.95|0.75|0
1653588650000|2022-05-26 18:10:50|1.96|0.76|1.95|0.75|1.96|0.76|1.95|0.75|0
1653588660000|2022-05-26 18:11:00|1.94|0.74|1.94|0.74|1.94|0.74|1.94|0.74|0
1653588670000|2022-05-26 18:11:10|1.92|0.72|1.93|0.73|1.93|0.73|1.92|0.72|0
1653588690000|2022-05-26 18:11:30|1.95|0.75|1.95|0.75|1.95|0.75|1.94|0.74|0
1653588700000|2022-05-26 18:11:40|1.94|0.74|1.94|0.74|1.94|0.74|1.93|0.73|0
1653588710000|2022-05-26 18:11:50|1.93|0.73|1.96|0.76|1.96|0.76|1.93|0.73|0
1653588720000|2022-05-26 18:12:00|1.97|0.77|1.97|0.77|1.97|0.77|1.97|0.77|0
1653588730000|2022-05-26 18:12:10|1.96|0.76|1.97|0.77|1.97|0.77|1.96|0.76|0
1653588750000|2022-05-26 18:12:30|1.98|0.78|1.97|0.77|1.98|0.78|1.97|0.77|0
1653588760000|2022-05-26 18:12:40|1.96|0.76|1.98|0.78|1.98|0.78|1.96|0.76|0
1653588770000|2022-05-26 18:12:50|1.97|0.77|1.96|0.76|1.97|0.77|1.96|0.76|0
1653588780000|2022-05-26 18:13:00|1.97|0.77|1.97|0.77|1.97|0.77|1.96|0.76|0
1653588790000|2022-05-26 18:13:10|1.96|0.76|1.96|0.76|1.97|0.77|1.96|0.76|0
1653588800000|2022-05-26 18:13:20|1.97|0.77|1.98|0.78|1.98|0.78|1.97|0.77|0
1653588810000|2022-05-26 18:13:30|1.97|0.77|1.98|0.78|1.98|0.78|1.97|0.77|0
1653588820000|2022-05-26 18:13:40|1.99|0.79|1.98|0.78|1.99|0.79|1.98|0.78|0
1653588830000|2022-05-26 18:13:50|1.99|0.79|1.99|0.79|1.99|0.79|1.99|0.79|0
1653588840000|2022-05-26 18:14:00|1.98|0.78|1.98|0.78|1.99|0.79|1.98|0.78|0
1653588850000|2022-05-26 18:14:10|1.99|0.79|1.98|0.78|1.99|0.79|1.98|0.78|0
1653588860000|2022-05-26 18:14:20|1.99|0.79|2|0.8|2|0.8|1.99|0.79|0
1653588870000|2022-05-26 18:14:30|1.99|0.79|1.99|0.79|1.99|0.79|1.99|0.79|0
1653588880000|2022-05-26 18:14:40|1.98|0.78|1.98|0.78|1.98|0.78|1.98|0.78|0
1653588890000|2022-05-26 18:14:50|1.97|0.77|1.98|0.78|1.98|0.78|1.97|0.77|0
1653588900000|2022-05-26 18:15:00|1.97|0.77|1.98|0.78|1.98|0.78|1.97|0.77|0
1653588910000|2022-05-26 18:15:10|1.97|0.77|1.96|0.76|1.97|0.77|1.96|0.76|0
1653588920000|2022-05-26 18:15:20|1.97|0.77|1.96|0.76|1.97|0.77|1.96|0.76|0
1653588930000|2022-05-26 18:15:30|1.97|0.77|1.99|0.79|1.99|0.79|1.96|0.76|0
1653588940000|2022-05-26 18:15:40|2|0.8|1.99|0.79|2.01|0.81|1.99|0.79|0
1653588950000|2022-05-26 18:15:50|2|0.8|2|0.8|2|0.8|2|0.8|0
1653588960000|2022-05-26 18:16:00|2.01|0.81|2|0.8|2.01|0.81|2|0.8|0
1653588970000|2022-05-26 18:16:10|1.99|0.79|1.99|0.79|1.99|0.79|1.99|0.79|0
1653588980000|2022-05-26 18:16:20|1.98|0.78|1.97|0.77|1.98|0.78|1.97|0.77|0
1653588990000|2022-05-26 18:16:30|1.98|0.78|1.96|0.76|1.98|0.78|1.96|0.76|0
1653589000000|2022-05-26 18:16:40|1.95|0.75|1.96|0.76|1.96|0.76|1.95|0.75|0
1653589010000|2022-05-26 18:16:50|1.97|0.77|1.98|0.78|1.98|0.78|1.97|0.77|0
1653589020000|2022-05-26 18:17:00|1.99|0.79|1.99|0.79|1.99|0.79|1.99|0.79|0
1653589030000|2022-05-26 18:17:10|2|0.8|1.98|0.78|2|0.8|1.98|0.78|0
1653589040000|2022-05-26 18:17:20|1.99|0.79|1.98|0.78|1.99|0.79|1.98|0.78|0
1653589050000|2022-05-26 18:17:30|1.99|0.79|1.99|0.79|2|0.8|1.99|0.79|0
1653589060000|2022-05-26 18:17:40|2|0.8|2|0.8|2|0.8|2|0.8|0
1653589070000|2022-05-26 18:17:50|2.01|0.81|2.01|0.81|2.01|0.81|2.01|0.81|0
1653589080000|2022-05-26 18:18:00|2|0.8|2|0.8|2.01|0.81|2|0.8|0
1653589090000|2022-05-26 18:18:10|2.01|0.81|1.99|0.79|2.01|0.81|1.99|0.79|0
1653589100000|2022-05-26 18:18:20|1.98|0.78|1.98|0.78|1.99|0.79|1.98|0.78|0
1653589110000|2022-05-26 18:18:30|1.99|0.79|2|0.8|2|0.8|1.99|0.79|0
1653589120000|2022-05-26 18:18:40|1.99|0.79|1.99|0.79|1.99|0.79|1.99|0.79|0
1653589140000|2022-05-26 18:19:00|1.98|0.78|1.97|0.77|1.98|0.78|1.97|0.77|0
1653589150000|2022-05-26 18:19:10|1.98|0.78|1.98|0.78|1.98|0.78|1.98|0.78|0
1653589160000|2022-05-26 18:19:20|1.97|0.77|1.96|0.76|1.97|0.77|1.95|0.75|0
1653589180000|2022-05-26 18:19:40|1.97|0.77|1.96|0.76|1.97|0.77|1.96|0.76|0
1653589190000|2022-05-26 18:19:50|1.95|0.75|1.97|0.77|1.97|0.77|1.95|0.75|0
1653589200000|2022-05-26 18:20:00|1.98|0.78|1.98|0.78|1.98|0.78|1.98|0.78|0
1653589210000|2022-05-26 18:20:10|1.97|0.77|1.97|0.77|1.97|0.77|1.97|0.77|0
1653589220000|2022-05-26 18:20:20|1.98|0.78|1.97|0.77|1.98|0.78|1.97|0.77|0
1653589230000|2022-05-26 18:20:30|1.98|0.78|1.98|0.78|1.98|0.78|1.98|0.78|0
1653589240000|2022-05-26 18:20:40|1.99|0.79|2|0.8|2|0.8|1.99|0.79|0
1653589260000|2022-05-26 18:21:00|2.01|0.81|2|0.8|2.01|0.81|2|0.8|0
1653589270000|2022-05-26 18:21:10|2.01|0.81|2.01|0.81|2.01|0.81|2|0.8|0
1653589280000|2022-05-26 18:21:20|2|0.8|2.01|0.81|2.01|0.81|2|0.8|0
1653589290000|2022-05-26 18:21:30|2.02|0.82|2.02|0.82|2.02|0.82|2.01|0.81|0
1653589300000|2022-05-26 18:21:40|2.04|0.84|2.03|0.83|2.04|0.84|2.03|0.83|0
1653589310000|2022-05-26 18:21:50|2.04|0.84|2.03|0.83|2.04|0.84|2.03|0.83|0
1653589320000|2022-05-26 18:22:00|2.02|0.82|2.03|0.83|2.03|0.83|2.02|0.82|0
1653589340000|2022-05-26 18:22:20|2.04|0.84|2.03|0.83|2.04|0.84|2.03|0.83|0
1653589350000|2022-05-26 18:22:30|2.04|0.84|2.04|0.84|2.04|0.84|2.04|0.84|0
1653589360000|2022-05-26 18:22:40|2.03|0.83|2.05|0.85|2.06|0.86|2.03|0.83|0
1653589370000|2022-05-26 18:22:50|2.04|0.84|2.04|0.84|2.04|0.84|2.04|0.84|0
1653589390000|2022-05-26 18:23:10|2.05|0.85|2.04|0.84|2.05|0.85|2.04|0.84|0
1653589400000|2022-05-26 18:23:20|2.03|0.83|2.02|0.82|2.03|0.83|2.02|0.82|0
1653589420000|2022-05-26 18:23:40|2.03|0.83|2.02|0.82|2.03|0.83|2.02|0.82|0
1653589430000|2022-05-26 18:23:50|2.03|0.83|2.03|0.83|2.03|0.83|2.03|0.83|0
1653589440000|2022-05-26 18:24:00|2.04|0.84|2.03|0.83|2.04|0.84|2.03|0.83|0
1653589450000|2022-05-26 18:24:10|2.04|0.84|2.04|0.84|2.04|0.84|2.03|0.83|0
1653589460000|2022-05-26 18:24:20|2.05|0.85|2.05|0.85|2.05|0.85|2.05|0.85|0
1653589470000|2022-05-26 18:24:30|2.06|0.86|2.05|0.85|2.06|0.86|2.05|0.85|0
1653589480000|2022-05-26 18:24:40|2.06|0.86|2.05|0.85|2.06|0.86|2.05|0.85|0
1653589490000|2022-05-26 18:24:50|2.06|0.86|2.06|0.86|2.06|0.86|2.06|0.86|0
1653589500000|2022-05-26 18:25:00|2.05|0.85|2.06|0.86|2.06|0.86|2.05|0.85|0
1653589510000|2022-05-26 18:25:10|2.07|0.87|2.05|0.85|2.07|0.87|2.05|0.85|0
1653589530000|2022-05-26 18:25:30|2.06|0.86|2.04|0.84|2.06|0.86|2.04|0.84|0
1653589540000|2022-05-26 18:25:40|2.03|0.83|2.04|0.84|2.04|0.84|2.03|0.83|0
1653589550000|2022-05-26 18:25:50|2.03|0.83|2.02|0.82|2.03|0.83|2.02|0.82|0
1653589560000|2022-05-26 18:26:00|2.03|0.83|2.03|0.83|2.04|0.84|2.03|0.83|0
1653589570000|2022-05-26 18:26:10|2.02|0.82|2.02|0.82|2.02|0.82|2|0.8|0
1653589580000|2022-05-26 18:26:20|2.01|0.81|2.01|0.81|2.01|0.81|2.01|0.81|0
1653589590000|2022-05-26 18:26:30|2.02|0.82|2.02|0.82|2.02|0.82|2.01|0.81|0
1653589600000|2022-05-26 18:26:40|2.01|0.81|2.01|0.81|2.01|0.81|2|0.8|0
1653589610000|2022-05-26 18:26:50|2|0.8|2.01|0.81|2.01|0.81|1.99|0.79|0
1653589620000|2022-05-26 18:27:00|2.02|0.82|2.02|0.82|2.02|0.82|2.02|0.82|0
1653589630000|2022-05-26 18:27:10|2|0.8|2.01|0.81|2.01|0.81|2|0.8|0
1653589640000|2022-05-26 18:27:20|2.02|0.82|2.02|0.82|2.02|0.82|2.01|0.81|0
1653589650000|2022-05-26 18:27:30|2.04|0.84|2.03|0.83|2.04|0.84|2.03|0.83|0
1653589660000|2022-05-26 18:27:40|2.02|0.82|2.02|0.82|2.02|0.82|2.02|0.82|0
1653589670000|2022-05-26 18:27:50|2.01|0.81|2.01|0.81|2.02|0.82|2.01|0.81|0
1653589690000|2022-05-26 18:28:10|2.02|0.82|2.02|0.82|2.02|0.82|2.01|0.81|0
1653589710000|2022-05-26 18:28:30|2.03|0.83|2.03|0.83|2.03|0.83|2.03|0.83|0
1653589720000|2022-05-26 18:28:40|2.02|0.82|2.02|0.82|2.02|0.82|2.02|0.82|0
1653589730000|2022-05-26 18:28:50|2.01|0.81|2.03|0.83|2.03|0.83|2.01|0.81|0
1653589740000|2022-05-26 18:29:00|2.02|0.82|2.02|0.82|2.03|0.83|2.02|0.82|0
1653589750000|2022-05-26 18:29:10|2.12|0.92|2.12|0.92|2.12|0.92|2.12|0.92|0
1653589760000|2022-05-26 18:29:20|2.14|0.94|2.11|0.91|2.14|0.94|2.11|0.91|0
1653589770000|2022-05-26 18:29:30|2.1|0.9|2.09|0.89|2.1|0.9|2.09|0.89|0
1653589780000|2022-05-26 18:29:40|2.08|0.88|2.09|0.89|2.1|0.9|2.08|0.88|0
1653589790000|2022-05-26 18:29:50|2.1|0.9|2.1|0.9|2.1|0.9|2.1|0.9|0
1653589800000|2022-05-26 18:30:00|2.11|0.91|2.11|0.91|2.11|0.91|2.11|0.91|0
1653589810000|2022-05-26 18:30:10|2.12|0.92|2.12|0.92|2.12|0.92|2.12|0.92|0
1653589820000|2022-05-26 18:30:20|2.11|0.91|2.11|0.91|2.11|0.91|2.11|0.91|0
1653589830000|2022-05-26 18:30:30|2.1|0.9|2.09|0.89|2.1|0.9|2.09|0.89|0
1653589840000|2022-05-26 18:30:40|2.08|0.88|2.09|0.89|2.09|0.89|2.08|0.88|0
1653589850000|2022-05-26 18:30:50|2.08|0.88|2.08|0.88|2.08|0.88|2.08|0.88|0
1653589860000|2022-05-26 18:31:00|2.07|0.87|2.08|0.88|2.08|0.88|2.07|0.87|0
1653589870000|2022-05-26 18:31:10|2.09|0.89|2.09|0.89|2.09|0.89|2.09|0.89|0
1653589880000|2022-05-26 18:31:20|2.1|0.9|2.1|0.9|2.1|0.9|2.1|0.9|0
1653589890000|2022-05-26 18:31:30|2.09|0.89|2.08|0.88|2.09|0.89|2.08|0.88|0
1653589900000|2022-05-26 18:31:40|2.09|0.89|2.09|0.89|2.1|0.9|2.09|0.89|0
1653589910000|2022-05-26 18:31:50|2.1|0.9|2.09|0.89|2.1|0.9|2.09|0.89|0
1653589920000|2022-05-26 18:32:00|2.1|0.9|2.1|0.9|2.1|0.9|2.1|0.9|0
1653589930000|2022-05-26 18:32:10|2.09|0.89|2.09|0.89|2.09|0.89|2.09|0.89|0
1653589940000|2022-05-26 18:32:20|2.1|0.9|2.09|0.89|2.1|0.9|2.09|0.89|0
1653589950000|2022-05-26 18:32:30|2.08|0.88|2.09|0.89|2.09|0.89|2.08|0.88|0
1653589960000|2022-05-26 18:32:40|2.08|0.88|2.08|0.88|2.08|0.88|2.08|0.88|0
1653589970000|2022-05-26 18:32:50|2.09|0.89|2.09|0.89|2.09|0.89|2.09|0.89|0
1653589980000|2022-05-26 18:33:00|2.08|0.88|2.07|0.87|2.08|0.88|2.07|0.87|0
1653589990000|2022-05-26 18:33:10|2.05|0.85|2.06|0.86|2.06|0.86|2.05|0.85|0
1653590000000|2022-05-26 18:33:20|2.07|0.87|2.07|0.87|2.07|0.87|2.07|0.87|0
1653590010000|2022-05-26 18:33:30|2.06|0.86|2.06|0.86|2.06|0.86|2.06|0.86|0
1653590020000|2022-05-26 18:33:40|2.05|0.85|2.05|0.85|2.05|0.85|2.05|0.85|0
1653590030000|2022-05-26 18:33:50|2.06|0.86|2.06|0.86|2.06|0.86|2.06|0.86|0
1653590040000|2022-05-26 18:34:00|2.07|0.87|2.07|0.87|2.07|0.87|2.07|0.87|0
1653590050000|2022-05-26 18:34:10|2.06|0.86|2.06|0.86|2.06|0.86|2.06|0.86|0
1653590060000|2022-05-26 18:34:20|2.05|0.85|2.06|0.86|2.06|0.86|2.05|0.85|0
1653590070000|2022-05-26 18:34:30|2.07|0.87|2.06|0.86|2.07|0.87|2.06|0.86|0
1653590080000|2022-05-26 18:34:40|2.05|0.85|2.05|0.85|2.05|0.85|2.05|0.85|0
1653590090000|2022-05-26 18:34:50|2.06|0.86|2.06|0.86|2.06|0.86|2.06|0.86|0
1653590100000|2022-05-26 18:35:00|2.07|0.87|2.06|0.86|2.07|0.87|2.06|0.86|0
1653590110000|2022-05-26 18:35:10|2.05|0.85|2.05|0.85|2.06|0.86|2.05|0.85|0
1653590120000|2022-05-26 18:35:20|2.04|0.84|2.04|0.84|2.04|0.84|2.04|0.84|0
1653590130000|2022-05-26 18:35:30|2.03|0.83|2.02|0.82|2.03|0.83|2.02|0.82|0
1653590140000|2022-05-26 18:35:40|2.03|0.83|2.02|0.82|2.03|0.83|2.02|0.82|0
1653590160000|2022-05-26 18:36:00|2.01|0.81|2|0.8|2.01|0.81|2|0.8|0
1653590170000|2022-05-26 18:36:10|1.98|0.78|1.97|0.77|1.98|0.78|1.97|0.77|0
1653590180000|2022-05-26 18:36:20|1.99|0.79|2|0.8|2|0.8|1.99|0.79|0
1653590190000|2022-05-26 18:36:30|1.99|0.79|1.96|0.76|1.99|0.79|1.96|0.76|0
1653590200000|2022-05-26 18:36:40|1.95|0.75|1.96|0.76|1.97|0.77|1.95|0.75|0
1653590210000|2022-05-26 18:36:50|1.95|0.75|1.96|0.76|1.97|0.77|1.95|0.75|0
1653590220000|2022-05-26 18:37:00|1.95|0.75|1.96|0.76|1.96|0.76|1.95|0.75|0
1653590230000|2022-05-26 18:37:10|1.95|0.75|1.98|0.78|1.98|0.78|1.95|0.75|0
1653590240000|2022-05-26 18:37:20|1.99|0.79|1.99|0.79|1.99|0.79|1.99|0.79|0
1653590250000|2022-05-26 18:37:30|2|0.8|2|0.8|2|0.8|2|0.8|0
1653590260000|2022-05-26 18:37:40|2.01|0.81|2.02|0.82|2.02|0.82|2.01|0.81|0
1653590270000|2022-05-26 18:37:50|2.01|0.81|2.01|0.81|2.01|0.81|2|0.8|0
1653590300000|2022-05-26 18:38:20|2.02|0.82|2.01|0.81|2.02|0.82|2.01|0.81|0
1653590320000|2022-05-26 18:38:40|2|0.8|2|0.8|2|0.8|2|0.8|0
1653590330000|2022-05-26 18:38:50|2.01|0.81|2.01|0.81|2.02|0.82|2.01|0.81|0
1653590340000|2022-05-26 18:39:00|2.02|0.82|2.01|0.81|2.02|0.82|2|0.8|0
1653590350000|2022-05-26 18:39:10|2.14|0.94|2.19|0.99|2.19|0.99|2.14|0.94|0
1653590360000|2022-05-26 18:39:20|2.2|1|2.19|0.99|2.2|1|2.19|0.99|0
1653590370000|2022-05-26 18:39:30|2.18|0.98|2.2|1|2.2|1|2.18|0.98|0
1653590380000|2022-05-26 18:39:40|2.19|0.99|2.17|0.97|2.19|0.99|2.17|0.97|0
1653590390000|2022-05-26 18:39:50|2.18|0.98|2.17|0.97|2.18|0.98|2.17|0.97|0
1653590400000|2022-05-26 18:40:00|2.16|0.96|2.14|0.94|2.16|0.96|2.14|0.94|0
1653590410000|2022-05-26 18:40:10|2.13|0.93|2.14|0.94|2.14|0.94|2.12|0.92|0
1653590420000|2022-05-26 18:40:20|2.15|0.95|2.15|0.95|2.15|0.95|2.15|0.95|0
1653590440000|2022-05-26 18:40:40|2.14|0.94|2.17|0.97|2.17|0.97|2.14|0.94|0
1653590450000|2022-05-26 18:40:50|2.16|0.96|2.14|0.94|2.16|0.96|2.14|0.94|0
1653590460000|2022-05-26 18:41:00|2.15|0.95|2.12|0.92|2.15|0.95|2.12|0.92|0
1653590470000|2022-05-26 18:41:10|2.14|0.94|2.13|0.93|2.14|0.94|2.13|0.93|0
1653590480000|2022-05-26 18:41:20|2.14|0.94|2.14|0.94|2.14|0.94|2.13|0.93|0
1653590490000|2022-05-26 18:41:30|2.15|0.95|2.15|0.95|2.15|0.95|2.15|0.95|0
1653590500000|2022-05-26 18:41:40|2.16|0.96|2.18|0.98|2.18|0.98|2.16|0.96|0
1653590510000|2022-05-26 18:41:50|2.17|0.97|2.19|0.99|2.19|0.99|2.17|0.97|0
1653590520000|2022-05-26 18:42:00|2.18|0.98|2.2|1|2.2|1|2.18|0.98|0
1653590550000|2022-05-26 18:42:30|2.21|1.01|2.21|1.01|2.21|1.01|2.21|1.01|0
1653590560000|2022-05-26 18:42:40|2.22|1.02|2.22|1.02|2.22|1.02|2.22|1.02|0
1653590570000|2022-05-26 18:42:50|2.21|1.01|2.21|1.01|2.22|1.02|2.21|1.01|0
1653590580000|2022-05-26 18:43:00|2.22|1.02|2.22|1.02|2.23|1.03|2.22|1.02|0
1653590590000|2022-05-26 18:43:10|2.21|1.01|2.22|1.02|2.22|1.02|2.21|1.01|0
1653590600000|2022-05-26 18:43:20|2.21|1.01|2.22|1.02|2.22|1.02|2.21|1.01|0
1653590610000|2022-05-26 18:43:30|2.21|1.01|2.21|1.01|2.22|1.02|2.21|1.01|0
1653590620000|2022-05-26 18:43:40|2.22|1.02|2.21|1.01|2.22|1.02|2.2|1|0
1653590630000|2022-05-26 18:43:50|2.24|1.04|2.24|1.04|2.24|1.04|2.23|1.03|0
1653590640000|2022-05-26 18:44:00|2.23|1.03|2.23|1.03|2.23|1.03|2.23|1.03|0
1653590650000|2022-05-26 18:44:10|2.22|1.02|2.22|1.02|2.23|1.03|2.22|1.02|0
1653590660000|2022-05-26 18:44:20|2.23|1.03|2.23|1.03|2.23|1.03|2.22|1.02|0
1653590670000|2022-05-26 18:44:30|2.22|1.02|2.21|1.01|2.22|1.02|2.21|1.01|0
1653590680000|2022-05-26 18:44:40|2.22|1.02|2.22|1.02|2.23|1.03|2.22|1.02|0
1653590700000|2022-05-26 18:45:00|2.23|1.03|2.22|1.02|2.23|1.03|2.22|1.02|0
1653590710000|2022-05-26 18:45:10|2.23|1.03|2.24|1.04|2.24|1.04|2.23|1.03|0
1653590720000|2022-05-26 18:45:20|2.25|1.05|2.24|1.04|2.26|1.06|2.24|1.04|0
1653590730000|2022-05-26 18:45:30|2.23|1.03|2.23|1.03|2.23|1.03|2.22|1.02|0
1653590740000|2022-05-26 18:45:40|2.22|1.02|2.22|1.02|2.22|1.02|2.22|1.02|0
1653590750000|2022-05-26 18:45:50|2.23|1.03|2.21|1.01|2.23|1.03|2.21|1.01|0
1653590760000|2022-05-26 18:46:00|2.2|1|2.2|1|2.2|1|2.2|1|0
1653590770000|2022-05-26 18:46:10|2.19|0.99|2.18|0.98|2.19|0.99|2.18|0.98|0
1653590780000|2022-05-26 18:46:20|2.19|0.99|2.19|0.99|2.2|1|2.19|0.99|0
1653590790000|2022-05-26 18:46:30|2.2|1|2.19|0.99|2.2|1|2.19|0.99|0
1653590800000|2022-05-26 18:46:40|2.18|0.98|2.21|1.01|2.21|1.01|2.18|0.98|0
1653590810000|2022-05-26 18:46:50|2.2|1|2.2|1|2.2|1|2.2|1|0
1653590820000|2022-05-26 18:47:00|2.21|1.01|2.2|1|2.21|1.01|2.2|1|0
1653590830000|2022-05-26 18:47:10|2.21|1.01|2.21|1.01|2.21|1.01|2.2|1|0
1653590840000|2022-05-26 18:47:20|2.2|1|2.21|1.01|2.21|1.01|2.2|1|0
1653590850000|2022-05-26 18:47:30|2.22|1.02|2.19|0.99|2.22|1.02|2.19|0.99|0
1653590860000|2022-05-26 18:47:40|2.2|1|2.19|0.99|2.2|1|2.19|0.99|0
1653590870000|2022-05-26 18:47:50|2.2|1|2.2|1|2.2|1|2.2|1|0
1653590880000|2022-05-26 18:48:00|2.19|0.99|2.19|0.99|2.19|0.99|2.19|0.99|0
1653590890000|2022-05-26 18:48:10|2.2|1|2.21|1.01|2.21|1.01|2.2|1|0
1653590900000|2022-05-26 18:48:20|2.22|1.02|2.21|1.01|2.22|1.02|2.21|1.01|0
1653590910000|2022-05-26 18:48:30|2.2|1|2.22|1.02|2.22|1.02|2.2|1|0
1653590920000|2022-05-26 18:48:40|2.21|1.01|2.22|1.02|2.22|1.02|2.21|1.01|0
1653590930000|2022-05-26 18:48:50|2.21|1.01|2.21|1.01|2.21|1.01|2.21|1.01|0
1653590940000|2022-05-26 18:49:00|2.19|0.99|2.19|0.99|2.19|0.99|2.19|0.99|0
1653590950000|2022-05-26 18:49:10|2.21|1.01|2.21|1.01|2.22|1.02|2.21|1.01|0
1653590960000|2022-05-26 18:49:20|2.2|1|2.21|1.01|2.21|1.01|2.2|1|0
1653590970000|2022-05-26 18:49:30|2.22|1.02|2.22|1.02|2.22|1.02|2.22|1.02|0
1653590980000|2022-05-26 18:49:40|2.21|1.01|2.21|1.01|2.21|1.01|2.21|1.01|0
1653590990000|2022-05-26 18:49:50|2.22|1.02|2.21|1.01|2.22|1.02|2.21|1.01|0
1653591000000|2022-05-26 18:50:00|2.22|1.02|2.23|1.03|2.23|1.03|2.22|1.02|0
1653591010000|2022-05-26 18:50:10|2.25|1.05|2.24|1.04|2.25|1.05|2.24|1.04|0
1653591020000|2022-05-26 18:50:20|2.25|1.05|2.23|1.03|2.25|1.05|2.23|1.03|0
1653591030000|2022-05-26 18:50:30|2.24|1.04|2.24|1.04|2.24|1.04|2.24|1.04|0
1653591050000|2022-05-26 18:50:50|2.23|1.03|2.22|1.02|2.24|1.04|2.22|1.02|0
1653591060000|2022-05-26 18:51:00|2.23|1.03|2.23|1.03|2.23|1.03|2.23|1.03|0
1653591070000|2022-05-26 18:51:10|2.22|1.02|2.22|1.02|2.22|1.02|2.21|1.01|0
1653591080000|2022-05-26 18:51:20|2.23|1.03|2.23|1.03|2.23|1.03|2.23|1.03|0
1653591090000|2022-05-26 18:51:30|2.24|1.04|2.22|1.02|2.24|1.04|2.22|1.02|0
1653591100000|2022-05-26 18:51:40|2.23|1.03|2.24|1.04|2.24|1.04|2.23|1.03|0
1653591120000|2022-05-26 18:52:00|2.23|1.03|2.22|1.02|2.23|1.03|2.22|1.02|0
1653591130000|2022-05-26 18:52:10|2.21|1.01|2.21|1.01|2.21|1.01|2.21|1.01|0
1653591140000|2022-05-26 18:52:20|2.2|1|2.21|1.01|2.22|1.02|2.2|1|0
1653591150000|2022-05-26 18:52:30|2.2|1|2.19|0.99|2.2|1|2.19|0.99|0
1653591160000|2022-05-26 18:52:40|2.2|1|2.21|1.01|2.21|1.01|2.2|1|0
1653591170000|2022-05-26 18:52:50|2.22|1.02|2.21|1.01|2.22|1.02|2.21|1.01|0
1653591180000|2022-05-26 18:53:00|2.22|1.02|2.2|1|2.22|1.02|2.2|1|0
1653591190000|2022-05-26 18:53:10|2.22|1.02|2.22|1.02|2.22|1.02|2.21|1.01|0
1653591200000|2022-05-26 18:53:20|2.21|1.01|2.23|1.03|2.23|1.03|2.21|1.01|0
1653591210000|2022-05-26 18:53:30|2.22|1.02|2.22|1.02|2.22|1.02|2.22|1.02|0
1653591220000|2022-05-26 18:53:40|2.23|1.03|2.23|1.03|2.23|1.03|2.23|1.03|0
1653591230000|2022-05-26 18:53:50|2.22|1.02|2.24|1.04|2.24|1.04|2.22|1.02|0
1653591240000|2022-05-26 18:54:00|2.25|1.05|2.26|1.06|2.26|1.06|2.25|1.05|0
1653591250000|2022-05-26 18:54:10|2.27|1.07|2.25|1.05|2.27|1.07|2.25|1.05|0
1653591260000|2022-05-26 18:54:20|2.26|1.06|2.26|1.06|2.26|1.06|2.26|1.06|0
1653591270000|2022-05-26 18:54:30|2.27|1.07|2.24|1.04|2.27|1.07|2.23|1.03|0
1653591280000|2022-05-26 18:54:40|2.23|1.03|2.22|1.02|2.23|1.03|2.22|1.02|0
1653591290000|2022-05-26 18:54:50|2.23|1.03|2.22|1.02|2.23|1.03|2.22|1.02|0
1653591300000|2022-05-26 18:55:00|2.21|1.01|2.21|1.01|2.21|1.01|2.21|1.01|0
1653591310000|2022-05-26 18:55:10|2.22|1.02|2.21|1.01|2.22|1.02|2.21|1.01|0
1653591320000|2022-05-26 18:55:20|2.22|1.02|2.22|1.02|2.22|1.02|2.21|1.01|0
1653591330000|2022-05-26 18:55:30|2.23|1.03|2.21|1.01|2.23|1.03|2.21|1.01|0
1653591340000|2022-05-26 18:55:40|2.22|1.02|2.22|1.02|2.22|1.02|2.22|1.02|0
1653591350000|2022-05-26 18:55:50|2.21|1.01|2.21|1.01|2.21|1.01|2.21|1.01|0
1653591360000|2022-05-26 18:56:00|2.22|1.02|2.23|1.03|2.23|1.03|2.22|1.02|0
1653591370000|2022-05-26 18:56:10|2.24|1.04|2.24|1.04|2.24|1.04|2.23|1.03|0
1653591380000|2022-05-26 18:56:20|2.23|1.03|2.23|1.03|2.23|1.03|2.22|1.02|0
1653591390000|2022-05-26 18:56:30|2.24|1.04|2.24|1.04|2.24|1.04|2.24|1.04|0
1653591400000|2022-05-26 18:56:40|2.25|1.05|2.25|1.05|2.25|1.05|2.25|1.05|0
1653591410000|2022-05-26 18:56:50|2.26|1.06|2.25|1.05|2.26|1.06|2.25|1.05|0
1653591420000|2022-05-26 18:57:00|2.26|1.06|2.27|1.07|2.27|1.07|2.26|1.06|0
1653591430000|2022-05-26 18:57:10|2.25|1.05|2.26|1.06|2.26|1.06|2.25|1.05|0
1653591440000|2022-05-26 18:57:20|2.25|1.05|2.25|1.05|2.25|1.05|2.25|1.05|0
1653591450000|2022-05-26 18:57:30|2.26|1.06|2.26|1.06|2.26|1.06|2.26|1.06|0
1653591460000|2022-05-26 18:57:40|2.27|1.07|2.27|1.07|2.27|1.07|2.27|1.07|0
1653591470000|2022-05-26 18:57:50|2.28|1.08|2.27|1.07|2.28|1.08|2.27|1.07|0
1653591480000|2022-05-26 18:58:00|2.28|1.08|2.29|1.09|2.29|1.09|2.28|1.08|0
1653591490000|2022-05-26 18:58:10|2.28|1.08|2.28|1.08|2.28|1.08|2.27|1.07|0
1653591500000|2022-05-26 18:58:20|2.27|1.07|2.27|1.07|2.27|1.07|2.27|1.07|0
1653591510000|2022-05-26 18:58:30|2.26|1.06|2.25|1.05|2.26|1.06|2.24|1.04|0
1653591520000|2022-05-26 18:58:40|2.26|1.06|2.26|1.06|2.26|1.06|2.25|1.05|0
1653591530000|2022-05-26 18:58:50|2.25|1.05|2.26|1.06|2.26|1.06|2.25|1.05|0
1653591540000|2022-05-26 18:59:00|2.25|1.05|2.25|1.05|2.25|1.05|2.25|1.05|0
1653591550000|2022-05-26 18:59:10|2.26|1.06|2.25|1.05|2.26|1.06|2.25|1.05|0
1653591560000|2022-05-26 18:59:20|2.26|1.06|2.26|1.06|2.26|1.06|2.25|1.05|0
1653591570000|2022-05-26 18:59:30|2.25|1.05|2.25|1.05|2.26|1.06|2.25|1.05|0
1653591590000|2022-05-26 18:59:50|2.24|1.04|2.25|1.05|2.25|1.05|2.24|1.04|0
1653591600000|2022-05-26 19:00:00|2.24|1.04|2.24|1.04|2.24|1.04|2.24|1.04|0
1653591610000|2022-05-26 19:00:10|2.25|1.05|2.24|1.04|2.25|1.05|2.23|1.03|0
1653591620000|2022-05-26 19:00:20|2.25|1.05|2.22|1.02|2.25|1.05|2.22|1.02|0
1653591630000|2022-05-26 19:00:30|2.23|1.03|2.23|1.03|2.23|1.03|2.22|1.02|0
1653591640000|2022-05-26 19:00:40|2.22|1.02|2.23|1.03|2.23|1.03|2.22|1.02|0
1653591650000|2022-05-26 19:00:50|2.24|1.04|2.25|1.05|2.25|1.05|2.24|1.04|0
1653591660000|2022-05-26 19:01:00|2.26|1.06|2.26|1.06|2.26|1.06|2.26|1.06|0
1653591670000|2022-05-26 19:01:10|2.25|1.05|2.24|1.04|2.25|1.05|2.24|1.04|0
1653591680000|2022-05-26 19:01:20|2.23|1.03|2.22|1.02|2.23|1.03|2.22|1.02|0
1653591690000|2022-05-26 19:01:30|2.23|1.03|2.23|1.03|2.23|1.03|2.22|1.02|0
1653591700000|2022-05-26 19:01:40|2.2|1|2.16|0.96|2.2|1|2.16|0.96|0
1653591710000|2022-05-26 19:01:50|2.15|0.95|2.16|0.96|2.17|0.97|2.15|0.95|0
1653591720000|2022-05-26 19:02:00|2.17|0.97|2.15|0.95|2.17|0.97|2.15|0.95|0
1653591730000|2022-05-26 19:02:10|2.14|0.94|2.15|0.95|2.15|0.95|2.13|0.93|0
1653591740000|2022-05-26 19:02:20|2.16|0.96|2.16|0.96|2.17|0.97|2.16|0.96|0
1653591750000|2022-05-26 19:02:30|2.17|0.97|2.17|0.97|2.17|0.97|2.16|0.96|0
1653591760000|2022-05-26 19:02:40|2.16|0.96|2.16|0.96|2.16|0.96|2.15|0.95|0
1653591770000|2022-05-26 19:02:50|2.17|0.97|2.16|0.96|2.17|0.97|2.16|0.96|0
1653591780000|2022-05-26 19:03:00|2.15|0.95|2.15|0.95|2.15|0.95|2.15|0.95|0
1653591790000|2022-05-26 19:03:10|2.13|0.93|2.1|0.9|2.13|0.93|2.1|0.9|0
1653591800000|2022-05-26 19:03:20|2.09|0.89|2.09|0.89|2.09|0.89|2.08|0.88|0
1653591810000|2022-05-26 19:03:30|2.1|0.9|2.11|0.91|2.11|0.91|2.1|0.9|0
1653591820000|2022-05-26 19:03:40|2.1|0.9|2.11|0.91|2.11|0.91|2.09|0.89|0
1653591830000|2022-05-26 19:03:50|2.12|0.92|2.11|0.91|2.12|0.92|2.11|0.91|0
1653591840000|2022-05-26 19:04:00|2.1|0.9|2.09|0.89|2.1|0.9|2.09|0.89|0
1653591850000|2022-05-26 19:04:10|2.08|0.88|2.07|0.87|2.08|0.88|2.07|0.87|0
1653591860000|2022-05-26 19:04:20|2.06|0.86|2.06|0.86|2.07|0.87|2.06|0.86|0
1653591870000|2022-05-26 19:04:30|2.07|0.87|2.09|0.89|2.09|0.89|2.07|0.87|0
1653591880000|2022-05-26 19:04:40|2.1|0.9|2.11|0.91|2.11|0.91|2.1|0.9|0
1653591890000|2022-05-26 19:04:50|2.1|0.9|2.1|0.9|2.1|0.9|2.1|0.9|0
1653591900000|2022-05-26 19:05:00|2.09|0.89|2.09|0.89|2.09|0.89|2.09|0.89|0
1653591910000|2022-05-26 19:05:10|2.1|0.9|2.1|0.9|2.1|0.9|2.09|0.89|0
1653591920000|2022-05-26 19:05:20|2.11|0.91|2.09|0.89|2.11|0.91|2.09|0.89|0
1653591930000|2022-05-26 19:05:30|2.1|0.9|2.12|0.92|2.12|0.92|2.1|0.9|0
1653591940000|2022-05-26 19:05:40|2.17|0.97|2.18|0.98|2.18|0.98|2.17|0.97|0
1653591950000|2022-05-26 19:05:50|2.19|0.99|2.2|1|2.21|1.01|2.19|0.99|0
1653591960000|2022-05-26 19:06:00|2.21|1.01|2.21|1.01|2.21|1.01|2.21|1.01|0
1653591970000|2022-05-26 19:06:10|2.18|0.98|2.17|0.97|2.18|0.98|2.17|0.97|0
1653591980000|2022-05-26 19:06:20|2.18|0.98|2.17|0.97|2.18|0.98|2.17|0.97|0
1653591990000|2022-05-26 19:06:30|2.16|0.96|2.19|0.99|2.19|0.99|2.16|0.96|0
1653592000000|2022-05-26 19:06:40|2.18|0.98|2.18|0.98|2.19|0.99|2.18|0.98|0
1653592010000|2022-05-26 19:06:50|2.2|1|2.2|1|2.2|1|2.2|1|0
1653592020000|2022-05-26 19:07:00|2.19|0.99|2.19|0.99|2.19|0.99|2.19|0.99|0
1653592030000|2022-05-26 19:07:10|2.18|0.98|2.19|0.99|2.19|0.99|2.18|0.98|0
1653592040000|2022-05-26 19:07:20|2.18|0.98|2.2|1|2.2|1|2.18|0.98|0
1653592050000|2022-05-26 19:07:30|2.19|0.99|2.19|0.99|2.19|0.99|2.19|0.99|0
1653592060000|2022-05-26 19:07:40|2.2|1|2.21|1.01|2.21|1.01|2.2|1|0
1653592070000|2022-05-26 19:07:50|2.22|1.02|2.25|1.05|2.25|1.05|2.22|1.02|0
1653592080000|2022-05-26 19:08:00|2.24|1.04|2.25|1.05|2.25|1.05|2.24|1.04|0
1653592090000|2022-05-26 19:08:10|2.24|1.04|2.24|1.04|2.24|1.04|2.23|1.03|0
1653592100000|2022-05-26 19:08:20|2.23|1.03|2.23|1.03|2.24|1.04|2.23|1.03|0
1653592110000|2022-05-26 19:08:30|2.22|1.02|2.22|1.02|2.23|1.03|2.22|1.02|0
1653592120000|2022-05-26 19:08:40|2.25|1.05|2.23|1.03|2.25|1.05|2.23|1.03|0
1653592130000|2022-05-26 19:08:50|2.24|1.04|2.24|1.04|2.24|1.04|2.24|1.04|0
1653592140000|2022-05-26 19:09:00|2.25|1.05|2.23|1.03|2.25|1.05|2.23|1.03|0
1653592150000|2022-05-26 19:09:10|2.22|1.02|2.23|1.03|2.23|1.03|2.22|1.02|0
1653592160000|2022-05-26 19:09:20|2.22|1.02|2.22|1.02|2.23|1.03|2.22|1.02|0
1653592170000|2022-05-26 19:09:30|2.23|1.03|2.21|1.01|2.23|1.03|2.21|1.01|0
1653592190000|2022-05-26 19:09:50|2.22|1.02|2.22|1.02|2.22|1.02|2.21|1.01|0
1653592200000|2022-05-26 19:10:00|2.21|1.01|2.22|1.02|2.22|1.02|2.21|1.01|0
1653592210000|2022-05-26 19:10:10|2.21|1.01|2.21|1.01|2.22|1.02|2.21|1.01|0
1653592220000|2022-05-26 19:10:20|2.2|1|2.2|1|2.2|1|2.2|1|0
1653592230000|2022-05-26 19:10:30|2.21|1.01|2.19|0.99|2.21|1.01|2.19|0.99|0
1653592240000|2022-05-26 19:10:40|2.18|0.98|2.17|0.97|2.18|0.98|2.17|0.97|0
1653592250000|2022-05-26 19:10:50|2.18|0.98|2.2|1|2.2|1|2.18|0.98|0
1653592260000|2022-05-26 19:11:00|2.21|1.01|2.19|0.99|2.21|1.01|2.19|0.99|0
1653592270000|2022-05-26 19:11:10|2.17|0.97|2.17|0.97|2.18|0.98|2.17|0.97|0
1653592280000|2022-05-26 19:11:20|2.18|0.98|2.18|0.98|2.18|0.98|2.18|0.98|0
1653592290000|2022-05-26 19:11:30|2.17|0.97|2.17|0.97|2.17|0.97|2.17|0.97|0
1653592300000|2022-05-26 19:11:40|2.16|0.96|2.18|0.98|2.18|0.98|2.16|0.96|0
1653592310000|2022-05-26 19:11:50|2.17|0.97|2.19|0.99|2.19|0.99|2.17|0.97|0
1653592320000|2022-05-26 19:12:00|2.18|0.98|2.17|0.97|2.18|0.98|2.17|0.97|0
1653592330000|2022-05-26 19:12:10|2.16|0.96|2.15|0.95|2.16|0.96|2.15|0.95|0
1653592340000|2022-05-26 19:12:20|2.16|0.96|2.16|0.96|2.16|0.96|2.16|0.96|0
1653592350000|2022-05-26 19:12:30|2.15|0.95|2.16|0.96|2.16|0.96|2.15|0.95|0
1653592360000|2022-05-26 19:12:40|2.15|0.95|2.16|0.96|2.16|0.96|2.15|0.95|0
1653592370000|2022-05-26 19:12:50|2.15|0.95|2.14|0.94|2.15|0.95|2.14|0.94|0
1653592380000|2022-05-26 19:13:00|2.15|0.95|2.17|0.97|2.17|0.97|2.15|0.95|0
1653592390000|2022-05-26 19:13:10|2.16|0.96|2.16|0.96|2.16|0.96|2.16|0.96|0
1653592400000|2022-05-26 19:13:20|2.17|0.97|2.16|0.96|2.17|0.97|2.15|0.95|0
1653592410000|2022-05-26 19:13:30|2.18|0.98|2.16|0.96|2.18|0.98|2.16|0.96|0
1653592420000|2022-05-26 19:13:40|2.15|0.95|2.12|0.92|2.15|0.95|2.12|0.92|0
1653592430000|2022-05-26 19:13:50|2.13|0.93|2.14|0.94|2.14|0.94|2.13|0.93|0
1653592440000|2022-05-26 19:14:00|2.13|0.93|2.13|0.93|2.13|0.93|2.12|0.92|0
1653592450000|2022-05-26 19:14:10|2.14|0.94|2.14|0.94|2.14|0.94|2.14|0.94|0
1653592460000|2022-05-26 19:14:20|2.12|0.92|2.12|0.92|2.12|0.92|2.11|0.91|0
1653592470000|2022-05-26 19:14:30|2.11|0.91|2.12|0.92|2.12|0.92|2.11|0.91|0
1653592480000|2022-05-26 19:14:40|2.11|0.91|2.11|0.91|2.12|0.92|2.11|0.91|0
1653592490000|2022-05-26 19:14:50|2.13|0.93|2.15|0.95|2.15|0.95|2.13|0.93|0
1653592500000|2022-05-26 19:15:00|2.14|0.94|2.16|0.96|2.16|0.96|2.14|0.94|0
1653592510000|2022-05-26 19:15:10|2.17|0.97|2.15|0.95|2.17|0.97|2.15|0.95|0
1653592520000|2022-05-26 19:15:20|2.14|0.94|2.16|0.96|2.17|0.97|2.14|0.94|0
1653592530000|2022-05-26 19:15:30|2.17|0.97|2.14|0.94|2.17|0.97|2.14|0.94|0
1653592540000|2022-05-26 19:15:40|2.13|0.93|2.1|0.9|2.13|0.93|2.1|0.9|0
1653592550000|2022-05-26 19:15:50|2.11|0.91|2.11|0.91|2.11|0.91|2.11|0.91|0
1653592560000|2022-05-26 19:16:00|2.1|0.9|2.06|0.86|2.1|0.9|2.06|0.86|0
1653592570000|2022-05-26 19:16:10|2.04|0.84|2.05|0.85|2.05|0.85|2.04|0.84|0
1653592580000|2022-05-26 19:16:20|2.04|0.84|2.02|0.82|2.04|0.84|2.02|0.82|0
1653592590000|2022-05-26 19:16:30|2.03|0.83|2.03|0.83|2.05|0.85|2.03|0.83|0
1653592600000|2022-05-26 19:16:40|2.04|0.84|2.03|0.83|2.04|0.84|2.03|0.83|0
1653592610000|2022-05-26 19:16:50|2.02|0.82|2.02|0.82|2.03|0.83|2.02|0.82|0
1653592620000|2022-05-26 19:17:00|2.04|0.84|2.03|0.83|2.04|0.84|2.03|0.83|0
1653592630000|2022-05-26 19:17:10|2.02|0.82|2.02|0.82|2.02|0.82|2.01|0.81|0
1653592640000|2022-05-26 19:17:20|2.01|0.81|2|0.8|2.01|0.81|2|0.8|0
1653592650000|2022-05-26 19:17:30|1.99|0.79|1.98|0.78|1.99|0.79|1.98|0.78|0
1653592660000|2022-05-26 19:17:40|1.96|0.76|1.96|0.76|1.96|0.76|1.96|0.76|0
1653592670000|2022-05-26 19:17:50|1.97|0.77|1.98|0.78|1.98|0.78|1.97|0.77|0
1653592680000|2022-05-26 19:18:00|1.97|0.77|1.96|0.76|1.97|0.77|1.96|0.76|0
1653592690000|2022-05-26 19:18:10|1.97|0.77|1.97|0.77|1.97|0.77|1.97|0.77|0
1653592700000|2022-05-26 19:18:20|1.99|0.79|2.02|0.82|2.02|0.82|1.99|0.79|0
1653592710000|2022-05-26 19:18:30|2|0.8|1.99|0.79|2|0.8|1.99|0.79|0
1653592720000|2022-05-26 19:18:40|2|0.8|1.99|0.79|2|0.8|1.99|0.79|0
1653592730000|2022-05-26 19:18:50|1.98|0.78|2|0.8|2|0.8|1.98|0.78|0
1653592740000|2022-05-26 19:19:00|2.01|0.81|2.01|0.81|2.01|0.81|2.01|0.81|0
1653592750000|2022-05-26 19:19:10|2.03|0.83|2.05|0.85|2.05|0.85|2.03|0.83|0
1653592760000|2022-05-26 19:19:20|2.06|0.86|2.06|0.86|2.07|0.87|2.06|0.86|0
1653592780000|2022-05-26 19:19:40|2.04|0.84|2.04|0.84|2.04|0.84|2.04|0.84|0
1653592790000|2022-05-26 19:19:50|2.05|0.85|2.04|0.84|2.05|0.85|2.04|0.84|0
1653592800000|2022-05-26 19:20:00|2.05|0.85|2.06|0.86|2.06|0.86|2.04|0.84|0
1653592810000|2022-05-26 19:20:10|2.07|0.87|2.05|0.85|2.07|0.87|2.05|0.85|0
1653592820000|2022-05-26 19:20:20|2.03|0.83|1.99|0.79|2.03|0.83|1.99|0.79|0
1653592830000|2022-05-26 19:20:30|2|0.8|2|0.8|2.01|0.81|2|0.8|0
1653592840000|2022-05-26 19:20:40|2.01|0.81|2|0.8|2.01|0.81|2|0.8|0
1653592850000|2022-05-26 19:20:50|1.99|0.79|1.98|0.78|1.99|0.79|1.98|0.78|0
1653592860000|2022-05-26 19:21:00|1.97|0.77|2.01|0.81|2.01|0.81|1.97|0.77|0
1653592870000|2022-05-26 19:21:10|2|0.8|2|0.8|2|0.8|2|0.8|0
1653592880000|2022-05-26 19:21:20|1.99|0.79|1.99|0.79|1.99|0.79|1.99|0.79|0
1653592890000|2022-05-26 19:21:30|2|0.8|1.99|0.79|2|0.8|1.99|0.79|0
1653592900000|2022-05-26 19:21:40|2|0.8|1.99|0.79|2.01|0.81|1.99|0.79|0
1653592910000|2022-05-26 19:21:50|1.98|0.78|1.99|0.79|1.99|0.79|1.98|0.78|0
1653592920000|2022-05-26 19:22:00|1.97|0.77|1.95|0.75|1.97|0.77|1.95|0.75|0
1653592930000|2022-05-26 19:22:10|1.96|0.76|1.95|0.75|1.96|0.76|1.95|0.75|0
1653592940000|2022-05-26 19:22:20|1.96|0.76|1.95|0.75|1.96|0.76|1.95|0.75|0
1653592950000|2022-05-26 19:22:30|1.96|0.76|1.96|0.76|1.96|0.76|1.96|0.76|0
1653592960000|2022-05-26 19:22:40|1.97|0.77|1.95|0.75|1.97|0.77|1.95|0.75|0
1653592970000|2022-05-26 19:22:50|1.96|0.76|1.96|0.76|1.96|0.76|1.96|0.76|0
1653592980000|2022-05-26 19:23:00|1.95|0.75|1.97|0.77|1.97|0.77|1.95|0.75|0
1653592990000|2022-05-26 19:23:10|1.99|0.79|1.98|0.78|1.99|0.79|1.97|0.77|0
1653593000000|2022-05-26 19:23:20|1.99|0.79|1.98|0.78|1.99|0.79|1.98|0.78|0
1653593010000|2022-05-26 19:23:30|1.99|0.79|1.97|0.77|1.99|0.79|1.97|0.77|0
1653593020000|2022-05-26 19:23:40|1.96|0.76|1.97|0.77|1.97|0.77|1.96|0.76|0
1653593030000|2022-05-26 19:23:50|1.96|0.76|1.96|0.76|1.96|0.76|1.95|0.75|0
1653593040000|2022-05-26 19:24:00|1.97|0.77|1.98|0.78|1.98|0.78|1.96|0.76|0
1653593060000|2022-05-26 19:24:20|2|0.8|2.01|0.81|2.01|0.81|1.99|0.79|0
1653593070000|2022-05-26 19:24:30|2|0.8|2|0.8|2.01|0.81|2|0.8|0
1653593080000|2022-05-26 19:24:40|2.01|0.81|2.02|0.82|2.02|0.82|2|0.8|0
1653593090000|2022-05-26 19:24:50|2.01|0.81|2|0.8|2.01|0.81|2|0.8|0
1653593100000|2022-05-26 19:25:00|1.99|0.79|1.99|0.79|1.99|0.79|1.99|0.79|0
1653593110000|2022-05-26 19:25:10|1.98|0.78|1.98|0.78|1.99|0.79|1.98|0.78|0
1653593120000|2022-05-26 19:25:20|2|0.8|1.97|0.77|2|0.8|1.97|0.77|0
1653593130000|2022-05-26 19:25:30|1.98|0.78|1.98|0.78|1.98|0.78|1.98|0.78|0
1653593140000|2022-05-26 19:25:40|1.97|0.77|1.98|0.78|1.98|0.78|1.97|0.77|0
1653593150000|2022-05-26 19:25:50|1.97|0.77|1.96|0.76|1.97|0.77|1.96|0.76|0
1653593160000|2022-05-26 19:26:00|1.95|0.75|1.95|0.75|1.97|0.77|1.95|0.75|0
1653593170000|2022-05-26 19:26:10|1.96|0.76|1.97|0.77|1.97|0.77|1.95|0.75|0
1653593180000|2022-05-26 19:26:20|1.98|0.78|1.98|0.78|1.98|0.78|1.97|0.77|0
1653593190000|2022-05-26 19:26:30|1.97|0.77|1.98|0.78|1.98|0.78|1.97|0.77|0
1653593200000|2022-05-26 19:26:40|1.99|0.79|1.98|0.78|1.99|0.79|1.98|0.78|0
1653593210000|2022-05-26 19:26:50|1.99|0.79|1.98|0.78|1.99|0.79|1.98|0.78|0
1653593220000|2022-05-26 19:27:00|1.97|0.77|1.97|0.77|1.97|0.77|1.97|0.77|0
1653593230000|2022-05-26 19:27:10|1.96|0.76|1.97|0.77|1.97|0.77|1.96|0.76|0
1653593240000|2022-05-26 19:27:20|1.96|0.76|1.97|0.77|1.97|0.77|1.96|0.76|0
1653593250000|2022-05-26 19:27:30|1.99|0.79|1.98|0.78|1.99|0.79|1.98|0.78|0
1653593260000|2022-05-26 19:27:40|2|0.8|2|0.8|2.01|0.81|2|0.8|0
1653593270000|2022-05-26 19:27:50|1.98|0.78|1.99|0.79|1.99|0.79|1.98|0.78|0
1653593280000|2022-05-26 19:28:00|2.01|0.81|2.02|0.82|2.02|0.82|2.01|0.81|0
1653593290000|2022-05-26 19:28:10|2.03|0.83|2.01|0.81|2.03|0.83|2.01|0.81|0
1653593300000|2022-05-26 19:28:20|2.03|0.83|2.03|0.83|2.03|0.83|2.02|0.82|0
1653593310000|2022-05-26 19:28:30|2.02|0.82|2.05|0.85|2.05|0.85|2.02|0.82|0
1653593320000|2022-05-26 19:28:40|2.06|0.86|2.06|0.86|2.07|0.87|2.05|0.85|0
1653593330000|2022-05-26 19:28:50|2.07|0.87|2.07|0.87|2.07|0.87|2.05|0.85|0
1653593340000|2022-05-26 19:29:00|2.06|0.86|2.06|0.86|2.06|0.86|2.06|0.86|0
1653593350000|2022-05-26 19:29:10|2.07|0.87|2.11|0.91|2.11|0.91|2.07|0.87|0
1653593360000|2022-05-26 19:29:20|2.1|0.9|2.1|0.9|2.1|0.9|2.08|0.88|0
1653593370000|2022-05-26 19:29:30|2.09|0.89|2.09|0.89|2.09|0.89|2.09|0.89|0
1653593380000|2022-05-26 19:29:40|2.08|0.88|2.08|0.88|2.08|0.88|2.07|0.87|0
1653593390000|2022-05-26 19:29:50|2.09|0.89|2.06|0.86|2.09|0.89|2.06|0.86|0
1653593400000|2022-05-26 19:30:00|2.04|0.84|2.06|0.86|2.06|0.86|2.04|0.84|0
1653593410000|2022-05-26 19:30:10|2.07|0.87|2.09|0.89|2.09|0.89|2.07|0.87|0
1653593420000|2022-05-26 19:30:20|2.11|0.91|2.08|0.88|2.11|0.91|2.08|0.88|0
1653593430000|2022-05-26 19:30:30|2.09|0.89|2.08|0.88|2.09|0.89|2.08|0.88|0
1653593440000|2022-05-26 19:30:40|2.1|0.9|2.07|0.87|2.1|0.9|2.07|0.87|0
1653593450000|2022-05-26 19:30:50|2.08|0.88|2.06|0.86|2.08|0.88|2.06|0.86|0
1653593460000|2022-05-26 19:31:00|2.05|0.85|2.04|0.84|2.05|0.85|2.04|0.84|0
1653593470000|2022-05-26 19:31:10|2.05|0.85|2.04|0.84|2.06|0.86|2.04|0.84|0
1653593480000|2022-05-26 19:31:20|2.05|0.85|2.07|0.87|2.07|0.87|2.05|0.85|0
1653593500000|2022-05-26 19:31:40|2.06|0.86|2.07|0.87|2.08|0.88|2.06|0.86|0
1653593510000|2022-05-26 19:31:50|2.08|0.88|2.08|0.88|2.09|0.89|2.08|0.88|0
1653593520000|2022-05-26 19:32:00|2.1|0.9|2.1|0.9|2.1|0.9|2.1|0.9|0
1653593530000|2022-05-26 19:32:10|2.09|0.89|2.08|0.88|2.09|0.89|2.08|0.88|0
1653593540000|2022-05-26 19:32:20|2.07|0.87|2.08|0.88|2.09|0.89|2.07|0.87|0
1653593550000|2022-05-26 19:32:30|2.06|0.86|2.06|0.86|2.07|0.87|2.06|0.86|0
1653593560000|2022-05-26 19:32:40|2.04|0.84|2.04|0.84|2.04|0.84|2.03|0.83|0
1653593570000|2022-05-26 19:32:50|2.05|0.85|2.05|0.85|2.05|0.85|2.04|0.84|0
1653593580000|2022-05-26 19:33:00|2.06|0.86|2.05|0.85|2.06|0.86|2.05|0.85|0
1653593590000|2022-05-26 19:33:10|2.03|0.83|2.03|0.83|2.03|0.83|2.02|0.82|0
1653593600000|2022-05-26 19:33:20|2.04|0.84|2.04|0.84|2.05|0.85|2.04|0.84|0
1653593610000|2022-05-26 19:33:30|2.05|0.85|2.08|0.88|2.08|0.88|2.05|0.85|0
1653593620000|2022-05-26 19:33:40|2.09|0.89|2.08|0.88|2.09|0.89|2.07|0.87|0
1653593630000|2022-05-26 19:33:50|2.07|0.87|2.08|0.88|2.08|0.88|2.07|0.87|0
1653593640000|2022-05-26 19:34:00|2.1|0.9|2.1|0.9|2.1|0.9|2.1|0.9|0
1653593660000|2022-05-26 19:34:20|2.12|0.92|2.13|0.93|2.13|0.93|2.12|0.92|0
1653593670000|2022-05-26 19:34:30|2.14|0.94|2.13|0.93|2.14|0.94|2.12|0.92|0
1653593680000|2022-05-26 19:34:40|2.11|0.91|2.1|0.9|2.12|0.92|2.1|0.9|0
1653593690000|2022-05-26 19:34:50|2.09|0.89|2.12|0.92|2.12|0.92|2.09|0.89|0
1653593700000|2022-05-26 19:35:00|2.13|0.93|2.12|0.92|2.13|0.93|2.12|0.92|0
1653593710000|2022-05-26 19:35:10|2.11|0.91|2.11|0.91|2.11|0.91|2.1|0.9|0
1653593720000|2022-05-26 19:35:20|2.1|0.9|2.1|0.9|2.11|0.91|2.1|0.9|0
1653593730000|2022-05-26 19:35:30|2.09|0.89|2.11|0.91|2.11|0.91|2.09|0.89|0
1653593740000|2022-05-26 19:35:40|2.1|0.9|2.09|0.89|2.1|0.9|2.09|0.89|0
1653593750000|2022-05-26 19:35:50|2.07|0.87|2.07|0.87|2.08|0.88|2.07|0.87|0
1653593760000|2022-05-26 19:36:00|2.08|0.88|2.07|0.87|2.08|0.88|2.06|0.86|0
1653593770000|2022-05-26 19:36:10|2.06|0.86|2.06|0.86|2.06|0.86|2.06|0.86|0
1653593780000|2022-05-26 19:36:20|2.07|0.87|2.06|0.86|2.07|0.87|2.06|0.86|0
1653593790000|2022-05-26 19:36:30|2.07|0.87|2.06|0.86|2.07|0.87|2.05|0.85|0
1653593800000|2022-05-26 19:36:40|2.07|0.87|2.07|0.87|2.07|0.87|2.07|0.87|0
1653593810000|2022-05-26 19:36:50|2.08|0.88|2.08|0.88|2.09|0.89|2.08|0.88|0
1653593820000|2022-05-26 19:37:00|2.07|0.87|2.1|0.9|2.1|0.9|2.07|0.87|0
1653593830000|2022-05-26 19:37:10|2.09|0.89|2.09|0.89|2.09|0.89|2.09|0.89|0
1653593840000|2022-05-26 19:37:20|2.1|0.9|2.09|0.89|2.1|0.9|2.09|0.89|0
1653593850000|2022-05-26 19:37:30|2.08|0.88|2.08|0.88|2.09|0.89|2.08|0.88|0
1653593860000|2022-05-26 19:37:40|2.09|0.89|2.09|0.89|2.1|0.9|2.09|0.89|0
1653593870000|2022-05-26 19:37:50|2.08|0.88|2.08|0.88|2.09|0.89|2.08|0.88|0
1653593880000|2022-05-26 19:38:00|2.11|0.91|2.14|0.94|2.14|0.94|2.11|0.91|0
1653593890000|2022-05-26 19:38:10|2.13|0.93|2.13|0.93|2.14|0.94|2.13|0.93|0
1653593900000|2022-05-26 19:38:20|2.14|0.94|2.14|0.94|2.14|0.94|2.14|0.94|0
1653593910000|2022-05-26 19:38:30|2.15|0.95|2.15|0.95|2.16|0.96|2.15|0.95|0
1653593920000|2022-05-26 19:38:40|2.16|0.96|2.16|0.96|2.18|0.98|2.16|0.96|0
1653593930000|2022-05-26 19:38:50|2.14|0.94|2.14|0.94|2.14|0.94|2.14|0.94|0
1653593940000|2022-05-26 19:39:00|2.13|0.93|2.12|0.92|2.14|0.94|2.12|0.92|0
1653593950000|2022-05-26 19:39:10|2.13|0.93|2.12|0.92|2.13|0.93|2.12|0.92|0
1653593960000|2022-05-26 19:39:20|2.11|0.91|2.12|0.92|2.12|0.92|2.11|0.91|0
1653593970000|2022-05-26 19:39:30|2.11|0.91|2.12|0.92|2.12|0.92|2.11|0.91|0
1653593980000|2022-05-26 19:39:40|2.14|0.94|2.16|0.96|2.16|0.96|2.14|0.94|0
1653593990000|2022-05-26 19:39:50|2.17|0.97|2.17|0.97|2.18|0.98|2.17|0.97|0
1653594000000|2022-05-26 19:40:00|2.16|0.96|2.16|0.96|2.16|0.96|2.16|0.96|0
1653594010000|2022-05-26 19:40:10|2.17|0.97|2.16|0.96|2.17|0.97|2.16|0.96|0
1653594020000|2022-05-26 19:40:20|2.17|0.97|2.19|0.99|2.2|1|2.17|0.97|0
1653594030000|2022-05-26 19:40:30|2.18|0.98|2.18|0.98|2.19|0.99|2.18|0.98|0
1653594040000|2022-05-26 19:40:40|2.19|0.99|2.18|0.98|2.19|0.99|2.18|0.98|0
1653594050000|2022-05-26 19:40:50|2.19|0.99|2.18|0.98|2.19|0.99|2.18|0.98|0
1653594060000|2022-05-26 19:41:00|2.19|0.99|2.2|1|2.2|1|2.19|0.99|0
1653594070000|2022-05-26 19:41:10|2.18|0.98|2.18|0.98|2.18|0.98|2.17|0.97|0
1653594080000|2022-05-26 19:41:20|2.17|0.97|2.19|0.99|2.2|1|2.17|0.97|0
1653594090000|2022-05-26 19:41:30|2.2|1|2.2|1|2.2|1|2.19|0.99|0
1653594100000|2022-05-26 19:41:40|2.21|1.01|2.21|1.01|2.21|1.01|2.2|1|0
1653594110000|2022-05-26 19:41:50|2.22|1.02|2.23|1.03|2.23|1.03|2.22|1.02|0
1653594120000|2022-05-26 19:42:00|2.22|1.02|2.22|1.02|2.22|1.02|2.21|1.01|0
1653594140000|2022-05-26 19:42:20|2.21|1.01|2.2|1|2.21|1.01|2.2|1|0
1653594150000|2022-05-26 19:42:30|2.21|1.01|2.21|1.01|2.21|1.01|2.2|1|0
1653594160000|2022-05-26 19:42:40|2.22|1.02|2.21|1.01|2.22|1.02|2.21|1.01|0
1653594170000|2022-05-26 19:42:50|2.22|1.02|2.22|1.02|2.22|1.02|2.22|1.02|0
1653594180000|2022-05-26 19:43:00|2.23|1.03|2.22|1.02|2.23|1.03|2.22|1.02|0
1653594190000|2022-05-26 19:43:10|2.24|1.04|2.26|1.06|2.26|1.06|2.24|1.04|0
1653594200000|2022-05-26 19:43:20|2.25|1.05|2.25|1.05|2.25|1.05|2.24|1.04|0
1653594210000|2022-05-26 19:43:30|2.26|1.06|2.25|1.05|2.26|1.06|2.24|1.04|0
1653594220000|2022-05-26 19:43:40|2.26|1.06|2.26|1.06|2.26|1.06|2.26|1.06|0
1653594230000|2022-05-26 19:43:50|2.27|1.07|2.27|1.07|2.27|1.07|2.27|1.07|0
1653594240000|2022-05-26 19:44:00|2.28|1.08|2.27|1.07|2.29|1.09|2.27|1.07|0
1653594250000|2022-05-26 19:44:10|2.26|1.06|2.27|1.07|2.27|1.07|2.26|1.06|0
1653594260000|2022-05-26 19:44:20|2.26|1.06|2.26|1.06|2.26|1.06|2.26|1.06|0
1653594270000|2022-05-26 19:44:30|2.27|1.07|2.27|1.07|2.27|1.07|2.27|1.07|0
1653594280000|2022-05-26 19:44:40|2.28|1.08|2.28|1.08|2.28|1.08|2.27|1.07|0
1653594290000|2022-05-26 19:44:50|2.27|1.07|2.3|1.1|2.3|1.1|2.27|1.07|0
1653594300000|2022-05-26 19:45:00|2.31|1.11|2.31|1.11|2.31|1.11|2.31|1.11|0
1653594310000|2022-05-26 19:45:10|2.32|1.12|2.33|1.13|2.33|1.13|2.32|1.12|0
1653594320000|2022-05-26 19:45:20|2.34|1.14|2.33|1.13|2.34|1.14|2.32|1.12|0
1653594330000|2022-05-26 19:45:30|2.32|1.12|2.35|1.15|2.35|1.15|2.32|1.12|0
1653594340000|2022-05-26 19:45:40|2.34|1.14|2.33|1.13|2.35|1.15|2.33|1.13|0
1653594350000|2022-05-26 19:45:50|2.32|1.12|2.25|1.05|2.32|1.12|2.25|1.05|0
1653594360000|2022-05-26 19:46:00|2.27|1.07|2.26|1.06|2.27|1.07|2.26|1.06|0
1653594370000|2022-05-26 19:46:10|2.27|1.07|2.32|1.12|2.32|1.12|2.27|1.07|0
1653594380000|2022-05-26 19:46:20|2.31|1.11|2.31|1.11|2.31|1.11|2.3|1.1|0
1653594390000|2022-05-26 19:46:30|2.32|1.12|2.33|1.13|2.33|1.13|2.32|1.12|0
1653594400000|2022-05-26 19:46:40|2.32|1.12|2.33|1.13|2.33|1.13|2.32|1.12|0
1653594410000|2022-05-26 19:46:50|2.34|1.14|2.32|1.12|2.34|1.14|2.32|1.12|0
1653594420000|2022-05-26 19:47:00|2.34|1.14|2.33|1.13|2.34|1.14|2.33|1.13|0
1653594430000|2022-05-26 19:47:10|2.32|1.12|2.33|1.13|2.34|1.14|2.32|1.12|0
1653594440000|2022-05-26 19:47:20|2.32|1.12|2.3|1.1|2.32|1.12|2.3|1.1|0
1653594450000|2022-05-26 19:47:30|2.29|1.09|2.28|1.08|2.29|1.09|2.28|1.08|0
1653594460000|2022-05-26 19:47:40|2.26|1.06|2.27|1.07|2.27|1.07|2.26|1.06|0
1653594470000|2022-05-26 19:47:50|2.3|1.1|2.3|1.1|2.31|1.11|2.3|1.1|0
1653594480000|2022-05-26 19:48:00|2.29|1.09|2.29|1.09|2.29|1.09|2.28|1.08|0
1653594490000|2022-05-26 19:48:10|2.3|1.1|2.31|1.11|2.31|1.11|2.3|1.1|0
1653594500000|2022-05-26 19:48:20|2.32|1.12|2.31|1.11|2.32|1.12|2.31|1.11|0
1653594510000|2022-05-26 19:48:30|2.32|1.12|2.33|1.13|2.33|1.13|2.32|1.12|0
1653594520000|2022-05-26 19:48:40|2.35|1.15|2.35|1.15|2.36|1.16|2.35|1.15|0
1653594530000|2022-05-26 19:48:50|2.37|1.17|2.36|1.16|2.37|1.17|2.36|1.16|0
1653594540000|2022-05-26 19:49:00|2.37|1.17|2.38|1.18|2.39|1.19|2.37|1.17|0
1653594550000|2022-05-26 19:49:10|2.39|1.19|2.38|1.18|2.39|1.19|2.38|1.18|0
1653594560000|2022-05-26 19:49:20|2.37|1.17|2.39|1.19|2.39|1.19|2.37|1.17|0
1653594570000|2022-05-26 19:49:30|2.38|1.18|2.38|1.18|2.39|1.19|2.38|1.18|0
1653594580000|2022-05-26 19:49:40|2.39|1.19|2.39|1.19|2.39|1.19|2.39|1.19|0
1653594590000|2022-05-26 19:49:50|2.38|1.18|2.39|1.19|2.39|1.19|2.38|1.18|0
1653594600000|2022-05-26 19:50:00|2.45|1.25|2.41|1.21|2.46|1.26|2.41|1.21|0
1653594610000|2022-05-26 19:50:10|2.42|1.22|2.37|1.17|2.42|1.22|2.36|1.16|0
1653594620000|2022-05-26 19:50:20|2.38|1.18|2.39|1.19|2.39|1.19|2.36|1.16|0
1653594630000|2022-05-26 19:50:30|2.37|1.17|2.3|1.1|2.37|1.17|2.3|1.1|0
1653594640000|2022-05-26 19:50:40|2.31|1.11|2.34|1.14|2.34|1.14|2.31|1.11|0
1653594650000|2022-05-26 19:50:50|2.33|1.13|2.34|1.14|2.34|1.14|2.33|1.13|0
1653594660000|2022-05-26 19:51:00|2.32|1.12|2.3|1.1|2.33|1.13|2.3|1.1|0
1653594670000|2022-05-26 19:51:10|2.17|0.97|2.15|0.95|2.17|0.97|2.15|0.95|0
1653594680000|2022-05-26 19:51:20|2.16|0.96|2.16|0.96|2.17|0.97|2.16|0.96|0
1653594690000|2022-05-26 19:51:30|2.15|0.95|2.15|0.95|2.15|0.95|2.15|0.95|0
1653594700000|2022-05-26 19:51:40|2.16|0.96|2.16|0.96|2.17|0.97|2.16|0.96|0
1653594710000|2022-05-26 19:51:50|2.17|0.97|2.14|0.94|2.17|0.97|2.14|0.94|0
1653594720000|2022-05-26 19:52:00|2.12|0.92|2.11|0.91|2.12|0.92|2.11|0.91|0
1653594730000|2022-05-26 19:52:10|2.12|0.92|2.12|0.92|2.12|0.92|2.1|0.9|0
1653594740000|2022-05-26 19:52:20|2.11|0.91|2.13|0.93|2.13|0.93|2.1|0.9|0
1653594750000|2022-05-26 19:52:30|2.15|0.95|2.17|0.97|2.17|0.97|2.15|0.95|0
1653594760000|2022-05-26 19:52:40|2.18|0.98|2.19|0.99|2.2|1|2.18|0.98|0
1653594770000|2022-05-26 19:52:50|2.18|0.98|2.15|0.95|2.18|0.98|2.15|0.95|0
1653594780000|2022-05-26 19:53:00|2.17|0.97|2.15|0.95|2.17|0.97|2.15|0.95|0
1653594790000|2022-05-26 19:53:10|2.14|0.94|2.15|0.95|2.15|0.95|2.14|0.94|0
1653594810000|2022-05-26 19:53:30|2.16|0.96|2.15|0.95|2.16|0.96|2.14|0.94|0
1653594820000|2022-05-26 19:53:40|2.14|0.94|2.14|0.94|2.14|0.94|2.14|0.94|0
1653594830000|2022-05-26 19:53:50|2.13|0.93|2.12|0.92|2.13|0.93|2.11|0.91|0
1653594840000|2022-05-26 19:54:00|2.11|0.91|2.09|0.89|2.11|0.91|2.09|0.89|0
1653594850000|2022-05-26 19:54:10|2.11|0.91|2.1|0.9|2.11|0.91|2.1|0.9|0
1653594860000|2022-05-26 19:54:20|2.09|0.89|2.12|0.92|2.12|0.92|2.09|0.89|0
1653594870000|2022-05-26 19:54:30|2.11|0.91|2.12|0.92|2.12|0.92|2.11|0.91|0
1653594880000|2022-05-26 19:54:40|2.14|0.94|2.07|0.87|2.14|0.94|2.07|0.87|0
1653594890000|2022-05-26 19:54:50|2.04|0.84|2.03|0.83|2.04|0.84|2.03|0.83|0
1653594900000|2022-05-26 19:55:00|2.02|0.82|2.06|0.86|2.06|0.86|2.02|0.82|0
1653594910000|2022-05-26 19:55:10|2.07|0.87|2.04|0.84|2.07|0.87|2.04|0.84|0
1653594920000|2022-05-26 19:55:20|2.05|0.85|2.05|0.85|2.05|0.85|2.04|0.84|0
1653594930000|2022-05-26 19:55:30|2.06|0.86|2.03|0.83|2.06|0.86|2.03|0.83|0
1653594940000|2022-05-26 19:55:40|2.02|0.82|2.03|0.83|2.03|0.83|2.02|0.82|0
1653594950000|2022-05-26 19:55:50|2.02|0.82|2.01|0.81|2.02|0.82|2.01|0.81|0
1653594960000|2022-05-26 19:56:00|2|0.8|2.01|0.81|2.01|0.81|2|0.8|0
1653594970000|2022-05-26 19:56:10|2.02|0.82|2.02|0.82|2.03|0.83|2.02|0.82|0
1653594980000|2022-05-26 19:56:20|2.01|0.81|2.03|0.83|2.03|0.83|2.01|0.81|0
1653594990000|2022-05-26 19:56:30|2.04|0.84|2.02|0.82|2.04|0.84|2.02|0.82|0
1653595000000|2022-05-26 19:56:40|2.03|0.83|2.01|0.81|2.03|0.83|2.01|0.81|0
1653595020000|2022-05-26 19:57:00|2|0.8|1.99|0.79|2|0.8|1.99|0.79|0
1653595030000|2022-05-26 19:57:10|1.96|0.76|1.94|0.74|1.96|0.76|1.94|0.74|0
1653595040000|2022-05-26 19:57:20|1.93|0.73|1.93|0.73|1.93|0.73|1.93|0.73|0
1653595050000|2022-05-26 19:57:30|1.94|0.74|1.93|0.73|1.94|0.74|1.93|0.73|0
1653595060000|2022-05-26 19:57:40|1.92|0.72|1.96|0.76|1.96|0.76|1.92|0.72|0
1653595070000|2022-05-26 19:57:50|1.97|0.77|1.97|0.77|1.97|0.77|1.96|0.76|0
1653595080000|2022-05-26 19:58:00|1.95|0.75|1.94|0.74|1.95|0.75|1.94|0.74|0
1653595090000|2022-05-26 19:58:10|1.97|0.77|1.98|0.78|1.98|0.78|1.97|0.77|0
1653595100000|2022-05-26 19:58:20|1.97|0.77|1.98|0.78|1.98|0.78|1.97|0.77|0
1653595110000|2022-05-26 19:58:30|1.96|0.76|1.98|0.78|1.98|0.78|1.96|0.76|0
1653595120000|2022-05-26 19:58:40|1.97|0.77|1.98|0.78|1.98|0.78|1.97|0.77|0
1653595130000|2022-05-26 19:58:50|1.99|0.79|1.99|0.79|2|0.8|1.99|0.79|0
1653595140000|2022-05-26 19:59:00|1.97|0.77|1.98|0.78|1.98|0.78|1.97|0.77|0
1653595150000|2022-05-26 19:59:10|1.99|0.79|1.98|0.78|2|0.8|1.97|0.77|0
1653595160000|2022-05-26 19:59:20|1.97|0.77|2|0.8|2|0.8|1.97|0.77|0
1653595170000|2022-05-26 19:59:30|1.98|0.78|1.97|0.77|1.99|0.79|1.97|0.77|0
1653595180000|2022-05-26 19:59:40|1.98|0.78|2|0.8|2|0.8|1.98|0.78|0
1653595190000|2022-05-26 19:59:50|2.02|0.82|1.97|0.77|2.03|0.83|1.97|0.77|0
1653595200000|2022-05-26 20:00:00|1.98|0.78|1.95|0.75|1.98|0.78|1.95|0.75|0
1653595210000|2022-05-26 20:00:10|1.93|0.73|1.95|0.75|1.95|0.75|1.93|0.73|0
1653595220000|2022-05-26 20:00:20|1.96|0.76|1.96|0.76|1.97|0.77|1.96|0.76|0
1653595230000|2022-05-26 20:00:30|1.95|0.75|1.95|0.75|1.95|0.75|1.95|0.75|0
1653595240000|2022-05-26 20:00:40|1.96|0.76|1.95|0.75|1.96|0.76|1.94|0.74|0
1653595250000|2022-05-26 20:00:50|1.96|0.76|1.96|0.76|1.96|0.76|1.96|0.76|0
1653595260000|2022-05-26 20:01:00|1.95|0.75|1.95|0.75|1.95|0.75|1.95|0.75|0
1653595270000|2022-05-26 20:01:10|1.94|0.74|1.93|0.73|1.95|0.75|1.93|0.73|0
1653595280000|2022-05-26 20:01:20|1.92|0.72|1.91|0.71|1.92|0.72|1.91|0.71|0
1653595300000|2022-05-26 20:01:40|1.92|0.72|1.93|0.73|1.93|0.73|1.92|0.72|0
1653595310000|2022-05-26 20:01:50|1.94|0.74|1.94|0.74|1.94|0.74|1.94|0.74|0
1653595320000|2022-05-26 20:02:00|1.93|0.73|1.93|0.73|1.93|0.73|1.93|0.73|0
1653595330000|2022-05-26 20:02:10|1.94|0.74|1.93|0.73|1.94|0.74|1.93|0.73|0
1653595340000|2022-05-26 20:02:20|1.86|0.66|1.87|0.67|1.87|0.67|1.86|0.66|0
1653595350000|2022-05-26 20:02:30|1.88|0.68|1.88|0.68|1.88|0.68|1.88|0.68|0
1653595360000|2022-05-26 20:02:40|1.87|0.67|1.87|0.67|1.87|0.67|1.87|0.67|0
1653595370000|2022-05-26 20:02:50|1.88|0.68|1.86|0.66|1.88|0.68|1.86|0.66|0
1653595380000|2022-05-26 20:03:00|1.85|0.65|1.85|0.65|1.85|0.65|1.85|0.65|0
1653595390000|2022-05-26 20:03:10|1.86|0.66|1.86|0.66|1.87|0.67|1.86|0.66|0
1653595400000|2022-05-26 20:03:20|1.85|0.65|1.85|0.65|1.85|0.65|1.84|0.64|0
1653595410000|2022-05-26 20:03:30|1.84|0.64|1.84|0.64|1.84|0.64|1.84|0.64|0
1653595420000|2022-05-26 20:03:40|1.83|0.63|1.83|0.63|1.83|0.63|1.83|0.63|0
1653595430000|2022-05-26 20:03:50|1.84|0.64|1.84|0.64|1.84|0.64|1.84|0.64|0
1653595440000|2022-05-26 20:04:00|1.85|0.65|1.86|0.66|1.86|0.66|1.85|0.65|0
1653595450000|2022-05-26 20:04:10|1.85|0.65|1.84|0.64|1.85|0.65|1.84|0.64|0
1653595470000|2022-05-26 20:04:30|1.83|0.63|1.83|0.63|1.83|0.63|1.83|0.63|0
1653595490000|2022-05-26 20:04:50|1.82|0.62|1.82|0.62|1.82|0.62|1.82|0.62|0
1653595500000|2022-05-26 20:05:00|1.81|0.61|1.8|0.6|1.81|0.61|1.8|0.6|0
1653595520000|2022-05-26 20:05:20|1.79|0.59|1.78|0.58|1.79|0.59|1.78|0.58|0
1653595540000|2022-05-26 20:05:40|1.77|0.57|1.77|0.57|1.77|0.57|1.77|0.57|0
1653595550000|2022-05-26 20:05:50|1.76|0.56|1.77|0.57|1.77|0.57|1.76|0.56|0
1653595560000|2022-05-26 20:06:00|1.78|0.58|1.78|0.58|1.78|0.58|1.78|0.58|0
1653595570000|2022-05-26 20:06:10|1.79|0.59|1.79|0.59|1.79|0.59|1.78|0.58|0
1653595580000|2022-05-26 20:06:20|1.78|0.58|1.78|0.58|1.78|0.58|1.78|0.58|0
1653595590000|2022-05-26 20:06:30|1.79|0.59|1.78|0.58|1.79|0.59|1.78|0.58|0
1653595600000|2022-05-26 20:06:40|1.79|0.59|1.8|0.6|1.8|0.6|1.79|0.59|0
1653595610000|2022-05-26 20:06:50|1.79|0.59|1.78|0.58|1.79|0.59|1.78|0.58|0
1653595620000|2022-05-26 20:07:00|1.79|0.59|1.79|0.59|1.79|0.59|1.78|0.58|0
1653595630000|2022-05-26 20:07:10|1.78|0.58|1.78|0.58|1.78|0.58|1.78|0.58|0
1653595640000|2022-05-26 20:07:20|1.79|0.59|1.79|0.59|1.79|0.59|1.78|0.58|0
1653595650000|2022-05-26 20:07:30|1.8|0.6|1.8|0.6|1.8|0.6|1.8|0.6|0
1653595660000|2022-05-26 20:07:40|1.81|0.61|1.81|0.61|1.81|0.61|1.81|0.61|0
1653595680000|2022-05-26 20:08:00|1.8|0.6|1.8|0.6|1.8|0.6|1.8|0.6|0
1653595690000|2022-05-26 20:08:10|1.81|0.61|1.81|0.61|1.81|0.61|1.81|0.61|0
1653595700000|2022-05-26 20:08:20|1.8|0.6|1.8|0.6|1.8|0.6|1.8|0.6|0
1653595710000|2022-05-26 20:08:30|1.79|0.59|1.79|0.59|1.79|0.59|1.79|0.59|0
1653595720000|2022-05-26 20:08:40|1.78|0.58|1.78|0.58|1.78|0.58|1.78|0.58|0
1653595730000|2022-05-26 20:08:50|1.77|0.57|1.77|0.57|1.77|0.57|1.77|0.57|0
1653595740000|2022-05-26 20:09:00|1.78|0.58|1.78|0.58|1.78|0.58|1.77|0.57|0
1653595750000|2022-05-26 20:09:10|1.79|0.59|1.79|0.59|1.79|0.59|1.79|0.59|0
1653595760000|2022-05-26 20:09:20|1.78|0.58|1.78|0.58|1.78|0.58|1.78|0.58|0
1653595770000|2022-05-26 20:09:30|1.8|0.6|1.8|0.6|1.8|0.6|1.79|0.59|0
1653595780000|2022-05-26 20:09:40|1.79|0.59|1.8|0.6|1.8|0.6|1.79|0.59|0
1653595790000|2022-05-26 20:09:50|1.79|0.59|1.8|0.6|1.8|0.6|1.79|0.59|0
1653595810000|2022-05-26 20:10:10|1.81|0.61|1.8|0.6|1.81|0.61|1.8|0.6|0
1653595820000|2022-05-26 20:10:20|1.81|0.61|1.81|0.61|1.81|0.61|1.81|0.61|0
1653595830000|2022-05-26 20:10:30|1.82|0.62|1.82|0.62|1.82|0.62|1.82|0.62|0
1653595860000|2022-05-26 20:11:00|1.81|0.61|1.81|0.61|1.81|0.61|1.81|0.61|0
1653595880000|2022-05-26 20:11:20|1.8|0.6|1.8|0.6|1.81|0.61|1.8|0.6|0
1653595900000|2022-05-26 20:11:40|1.81|0.61|1.81|0.61|1.81|0.61|1.81|0.61|0
1653595930000|2022-05-26 20:12:10|1.82|0.62|1.82|0.62|1.82|0.62|1.82|0.62|0
1653595940000|2022-05-26 20:12:20|1.81|0.61|1.8|0.6|1.81|0.61|1.8|0.6|0
1653595950000|2022-05-26 20:12:30|1.81|0.61|1.81|0.61|1.81|0.61|1.8|0.6|0
1653595970000|2022-05-26 20:12:50|1.8|0.6|1.8|0.6|1.8|0.6|1.8|0.6|0
1653596020000|2022-05-26 20:13:40|1.79|0.59|1.79|0.59|1.79|0.59|1.79|0.59|0
1653596030000|2022-05-26 20:13:50|1.78|0.58|1.78|0.58|1.78|0.58|1.78|0.58|0
1653596040000|2022-05-26 20:14:00|1.8|0.6|1.8|0.6|1.8|0.6|1.8|0.6|0
1653596050000|2022-05-26 20:14:10|1.79|0.59|1.79|0.59|1.8|0.6|1.79|0.59|0
1653596060000|2022-05-26 20:14:20|1.78|0.58|1.78|0.58|1.78|0.58|1.78|0.58|0
1653596080000|2022-05-26 20:14:40|1.79|0.59|1.78|0.58|1.79|0.59|1.78|0.58|0
1653596090000|2022-05-26 20:14:50|1.79|0.59|1.79|0.59|1.79|0.59|1.78|0.58|0
1653596110000|2022-05-26 20:15:10|1.88|0.48|1.89|0.49|1.89|0.49|1.88|0.48|0
1653596120000|2022-05-26 20:15:20|1.9|0.5|1.89|0.49|1.9|0.5|1.89|0.49|0
1653596130000|2022-05-26 20:15:30|1.88|0.48|1.9|0.5|1.9|0.5|1.88|0.48|0
1653596150000|2022-05-26 20:15:50|1.88|0.48|1.89|0.49|1.89|0.49|1.88|0.48|0
1653596160000|2022-05-26 20:16:00|1.9|0.5|1.9|0.5|1.9|0.5|1.9|0.5|0
1653596180000|2022-05-26 20:16:20|1.91|0.51|1.91|0.51|1.91|0.51|1.91|0.51|0
1653596190000|2022-05-26 20:16:30|1.92|0.52|1.93|0.53|1.93|0.53|1.92|0.52|0
1653596200000|2022-05-26 20:16:40|1.92|0.52|1.93|0.53|1.93|0.53|1.92|0.52|0
1653596230000|2022-05-26 20:17:10|1.92|0.52|1.91|0.51|1.92|0.52|1.91|0.51|0
1653596240000|2022-05-26 20:17:20|1.92|0.52|1.92|0.52|1.92|0.52|1.92|0.52|0
1653596250000|2022-05-26 20:17:30|1.93|0.53|1.92|0.52|1.93|0.53|1.92|0.52|0
1653596260000|2022-05-26 20:17:40|1.93|0.53|1.93|0.53|1.93|0.53|1.93|0.53|0
1653596270000|2022-05-26 20:17:50|1.92|0.52|1.93|0.53|1.93|0.53|1.92|0.52|0
1653596280000|2022-05-26 20:18:00|1.92|0.52|1.92|0.52|1.93|0.53|1.92|0.52|0
1653596290000|2022-05-26 20:18:10|1.91|0.51|1.91|0.51|1.91|0.51|1.91|0.51|0
1653596300000|2022-05-26 20:18:20|1.92|0.52|1.91|0.51|1.92|0.52|1.91|0.51|0
1653596310000|2022-05-26 20:18:30|1.9|0.5|1.9|0.5|1.9|0.5|1.9|0.5|0
1653596320000|2022-05-26 20:18:40|1.91|0.51|1.91|0.51|1.91|0.51|1.91|0.51|0
1653596330000|2022-05-26 20:18:50|1.9|0.5|1.91|0.51|1.91|0.51|1.9|0.5|0
1653596340000|2022-05-26 20:19:00|1.9|0.5|1.91|0.51|1.91|0.51|1.9|0.5|0
1653596350000|2022-05-26 20:19:10|1.9|0.5|1.9|0.5|1.9|0.5|1.9|0.5|0
1653596360000|2022-05-26 20:19:20|1.89|0.49|1.89|0.49|1.89|0.49|1.89|0.49|0
1653596370000|2022-05-26 20:19:30|1.9|0.5|1.9|0.5|1.9|0.5|1.9|0.5|0
1653596390000|2022-05-26 20:19:50|1.89|0.49|1.9|0.5|1.9|0.5|1.89|0.49|0
1653596400000|2022-05-26 20:20:00|1.89|0.49|1.89|0.49|1.9|0.5|1.89|0.49|0
1653596410000|2022-05-26 20:20:10|1.9|0.5|1.9|0.5|1.9|0.5|1.9|0.5|0
1653596420000|2022-05-26 20:20:20|1.89|0.49|1.89|0.49|1.9|0.5|1.89|0.49|0
1653596440000|2022-05-26 20:20:40|1.9|0.5|1.91|0.51|1.91|0.51|1.9|0.5|0
1653596460000|2022-05-26 20:21:00|1.89|0.49|1.9|0.5|1.9|0.5|1.89|0.49|0
1653596470000|2022-05-26 20:21:10|1.89|0.49|1.89|0.49|1.89|0.49|1.89|0.49|0
1653596480000|2022-05-26 20:21:20|1.91|0.51|1.91|0.51|1.91|0.51|1.91|0.51|0
1653596490000|2022-05-26 20:21:30|1.9|0.5|1.9|0.5|1.9|0.5|1.9|0.5|0
1653596500000|2022-05-26 20:21:40|1.91|0.51|1.91|0.51|1.91|0.51|1.91|0.51|0
1653596520000|2022-05-26 20:22:00|1.9|0.5|1.9|0.5|1.9|0.5|1.9|0.5|0
1653596530000|2022-05-26 20:22:10|1.89|0.49|1.89|0.49|1.89|0.49|1.89|0.49|0
1653596560000|2022-05-26 20:22:40|1.9|0.5|1.89|0.49|1.9|0.5|1.89|0.49|0
1653596570000|2022-05-26 20:22:50|1.9|0.5|1.89|0.49|1.9|0.5|1.89|0.49|0
1653596600000|2022-05-26 20:23:20|1.9|0.5|1.89|0.49|1.9|0.5|1.89|0.49|0
1653596610000|2022-05-26 20:23:30|1.9|0.5|1.89|0.49|1.9|0.5|1.89|0.49|0
1653596630000|2022-05-26 20:23:50|1.9|0.5|1.89|0.49|1.9|0.5|1.89|0.49|0
1653596680000|2022-05-26 20:24:40|1.88|0.48|1.89|0.49|1.89|0.49|1.88|0.48|0
1653596690000|2022-05-26 20:24:50|1.88|0.48|1.88|0.48|1.88|0.48|1.88|0.48|0
1653596700000|2022-05-26 20:25:00|1.89|0.49|1.89|0.49|1.89|0.49|1.89|0.49|0
1653596710000|2022-05-26 20:25:10|1.9|0.5|1.9|0.5|1.9|0.5|1.9|0.5|0
1653596720000|2022-05-26 20:25:20|1.89|0.49|1.9|0.5|1.9|0.5|1.89|0.49|0
1653596730000|2022-05-26 20:25:30|1.89|0.49|1.89|0.49|1.89|0.49|1.89|0.49|0
1653596740000|2022-05-26 20:25:40|1.9|0.5|1.89|0.49|1.9|0.5|1.89|0.49|0
1653596750000|2022-05-26 20:25:50|1.9|0.5|1.89|0.49|1.9|0.5|1.89|0.49|0
1653596760000|2022-05-26 20:26:00|1.88|0.48|1.88|0.48|1.88|0.48|1.88|0.48|0
1653596770000|2022-05-26 20:26:10|1.89|0.49|1.89|0.49|1.89|0.49|1.89|0.49|0
1653596780000|2022-05-26 20:26:20|1.9|0.5|1.89|0.49|1.9|0.5|1.89|0.49|0
1653596800000|2022-05-26 20:26:40|1.9|0.5|1.88|0.48|1.9|0.5|1.88|0.48|0
1653596810000|2022-05-26 20:26:50|1.89|0.49|1.89|0.49|1.89|0.49|1.89|0.49|0
1653596840000|2022-05-26 20:27:20|1.9|0.5|1.9|0.5|1.9|0.5|1.9|0.5|0
1653596850000|2022-05-26 20:27:30|1.89|0.49|1.9|0.5|1.9|0.5|1.89|0.49|0
1653596860000|2022-05-26 20:27:40|1.89|0.49|1.89|0.49|1.89|0.49|1.89|0.49|0
1653596870000|2022-05-26 20:27:50|1.9|0.5|1.89|0.49|1.9|0.5|1.89|0.49|0
1653596930000|2022-05-26 20:28:50|1.9|0.5|1.9|0.5|1.9|0.5|1.9|0.5|0
1653596940000|2022-05-26 20:29:00|1.91|0.51|1.92|0.52|1.92|0.52|1.91|0.51|0
1653596950000|2022-05-26 20:29:10|1.91|0.51|1.9|0.5|1.91|0.51|1.9|0.5|0
1653596960000|2022-05-26 20:29:20|1.91|0.51|1.9|0.5|1.91|0.51|1.9|0.5|0
1653596970000|2022-05-26 20:29:30|1.91|0.51|1.9|0.5|1.91|0.51|1.9|0.5|0
1653596980000|2022-05-26 20:29:40|1.91|0.51|1.91|0.51|1.91|0.51|1.9|0.5|0
1653596990000|2022-05-26 20:29:50|1.9|0.5|1.91|0.51|1.91|0.51|1.9|0.5|0
1653597000000|2022-05-26 20:30:00|1.9|0.5|1.91|0.51|1.91|0.51|1.9|0.5|0
1653597010000|2022-05-26 20:30:10|1.9|0.5|1.9|0.5|1.9|0.5|1.9|0.5|0
1653597020000|2022-05-26 20:30:20|1.91|0.51|1.91|0.51|1.91|0.51|1.91|0.51|0
1653597030000|2022-05-26 20:30:30|1.9|0.5|1.91|0.51|1.91|0.51|1.9|0.5|0
1653597050000|2022-05-26 20:30:50|1.9|0.5|1.9|0.5|1.9|0.5|1.9|0.5|0
1653597060000|2022-05-26 20:31:00|1.89|0.49|1.89|0.49|1.89|0.49|1.89|0.49|0
1653597070000|2022-05-26 20:31:10|1.9|0.5|1.9|0.5|1.9|0.5|1.9|0.5|0
1653597110000|2022-05-26 20:31:50|1.91|0.51|1.91|0.51|1.91|0.51|1.91|0.51|0
1653597120000|2022-05-26 20:32:00|1.9|0.5|1.9|0.5|1.9|0.5|1.9|0.5|0
1653597130000|2022-05-26 20:32:10|1.91|0.51|1.91|0.51|1.91|0.51|1.91|0.51|0
1653597260000|2022-05-26 20:34:20|1.92|0.52|1.92|0.52|1.92|0.52|1.92|0.52|0
1653597280000|2022-05-26 20:34:40|1.93|0.53|1.92|0.52|1.93|0.53|1.92|0.52|0
1653597310000|2022-05-26 20:35:10|1.93|0.53|1.92|0.52|1.93|0.53|1.92|0.52|0
1653597320000|2022-05-26 20:35:20|1.91|0.51|1.92|0.52|1.92|0.52|1.91|0.51|0
1653597350000|2022-05-26 20:35:50|1.91|0.51|1.92|0.52|1.92|0.52|1.91|0.51|0
1653597360000|2022-05-26 20:36:00|1.91|0.51|1.91|0.51|1.91|0.51|1.91|0.51|0
1653597430000|2022-05-26 20:37:10|1.92|0.52|1.92|0.52|1.92|0.52|1.92|0.52|0
1653597460000|2022-05-26 20:37:40|1.93|0.53|1.93|0.53|1.93|0.53|1.93|0.53|0
1653597470000|2022-05-26 20:37:50|1.92|0.52|1.92|0.52|1.92|0.52|1.92|0.52|0
1653597520000|2022-05-26 20:38:40|1.91|0.51|1.92|0.52|1.92|0.52|1.91|0.51|0
1653597530000|2022-05-26 20:38:50|1.91|0.51|1.91|0.51|1.91|0.51|1.91|0.51|0
1653597540000|2022-05-26 20:39:00|1.92|0.52|1.92|0.52|1.92|0.52|1.92|0.52|0
1653597610000|2022-05-26 20:40:10|1.93|0.53|1.93|0.53|1.93|0.53|1.93|0.53|0
1653597630000|2022-05-26 20:40:30|1.92|0.52|1.92|0.52|1.92|0.52|1.92|0.52|0
1653597650000|2022-05-26 20:40:50|1.91|0.51|1.92|0.52|1.92|0.52|1.91|0.51|0
1653597710000|2022-05-26 20:41:50|1.93|0.53|1.93|0.53|1.93|0.53|1.93|0.53|0
1653597740000|2022-05-26 20:42:20|1.92|0.52|1.92|0.52|1.92|0.52|1.92|0.52|0
1653597770000|2022-05-26 20:42:50|1.93|0.53|1.93|0.53|1.93|0.53|1.93|0.53|0
1653597780000|2022-05-26 20:43:00|1.92|0.52|1.92|0.52|1.92|0.52|1.92|0.52|0
1653597810000|2022-05-26 20:43:30|1.93|0.53|1.93|0.53|1.93|0.53|1.93|0.53|0
1653597830000|2022-05-26 20:43:50|1.92|0.52|1.92|0.52|1.92|0.52|1.92|0.52|0
1653597850000|2022-05-26 20:44:10|1.93|0.53|1.93|0.53|1.93|0.53|1.93|0.53|0
1653597870000|2022-05-26 20:44:30|1.92|0.52|1.92|0.52|1.92|0.52|1.92|0.52|0
1653597890000|2022-05-26 20:44:50|1.93|0.53|1.93|0.53|1.93|0.53|1.93|0.53|0
1653597900000|2022-05-26 20:45:00|1.92|0.52|1.92|0.52|1.92|0.52|1.92|0.52|0
1653597910000|2022-05-26 20:45:10|1.91|0.51|1.91|0.51|1.91|0.51|1.91|0.51|0
1653597920000|2022-05-26 20:45:20|1.92|0.52|1.92|0.52|1.92|0.52|1.92|0.52|0
1653597930000|2022-05-26 20:45:30|1.91|0.51|1.91|0.51|1.91|0.51|1.91|0.51|0
1653597940000|2022-05-26 20:45:40|1.92|0.52|1.92|0.52|1.92|0.52|1.92|0.52|0
1653597950000|2022-05-26 20:45:50|1.93|0.53|1.92|0.52|1.93|0.53|1.92|0.52|0
1653598010000|2022-05-26 20:46:50|1.93|0.53|1.93|0.53|1.93|0.53|1.93|0.53|0
1653598020000|2022-05-26 20:47:00|1.92|0.52|1.93|0.53|1.93|0.53|1.92|0.52|0
1653598030000|2022-05-26 20:47:10|1.92|0.52|1.92|0.52|1.92|0.52|1.92|0.52|0
1653598040000|2022-05-26 20:47:20|1.91|0.51|1.92|0.52|1.92|0.52|1.91|0.51|0
1653598080000|2022-05-26 20:48:00|1.91|0.51|1.91|0.51|1.91|0.51|1.91|0.51|0
1653598110000|2022-05-26 20:48:30|1.92|0.52|1.92|0.52|1.92|0.52|1.92|0.52|0
1653598130000|2022-05-26 20:48:50|1.91|0.51|1.91|0.51|1.91|0.51|1.91|0.51|0
1653598150000|2022-05-26 20:49:10|1.92|0.52|1.93|0.53|1.93|0.53|1.92|0.52|0
1653598170000|2022-05-26 20:49:30|1.92|0.52|1.92|0.52|1.92|0.52|1.92|0.52|0
1653598200000|2022-05-26 20:50:00|1.91|0.51|1.91|0.51|1.91|0.51|1.91|0.51|0
1653598210000|2022-05-26 20:50:10|1.92|0.52|1.91|0.51|1.92|0.52|1.91|0.51|0
1653598220000|2022-05-26 20:50:20|1.92|0.52|1.92|0.52|1.92|0.52|1.92|0.52|0
1653598230000|2022-05-26 20:50:30|1.91|0.51|1.91|0.51|1.91|0.51|1.91|0.51|0
1653598260000|2022-05-26 20:51:00|1.9|0.5|1.91|0.51|1.91|0.51|1.9|0.5|0
1653598270000|2022-05-26 20:51:10|1.9|0.5|1.9|0.5|1.9|0.5|1.9|0.5|0
1653598370000|2022-05-26 20:52:50|1.91|0.51|1.91|0.51|1.91|0.51|1.91|0.51|0
1653598430000|2022-05-26 20:53:50|1.92|0.52|1.92|0.52|1.92|0.52|1.92|0.52|0
1653598610000|2022-05-26 20:56:50|1.93|0.53|1.93|0.53|1.93|0.53|1.93|0.53|0
1653598620000|2022-05-26 20:57:00|1.92|0.52|1.92|0.52|1.92|0.52|1.92|0.52|0
1653598670000|2022-05-26 20:57:50|1.93|0.53|1.93|0.53|1.93|0.53|1.93|0.53|0
1653598680000|2022-05-26 20:58:00|1.92|0.52|1.93|0.53|1.93|0.53|1.92|0.52|0
1653598690000|2022-05-26 20:58:10|1.92|0.52|1.92|0.52|1.92|0.52|1.92|0.52|0
1653598730000|2022-05-26 20:58:50|1.93|0.53|1.92|0.52|1.93|0.53|1.92|0.52|0
1653598770000|2022-05-26 20:59:30|1.93|0.53|1.93|0.53|1.93|0.53|1.93|0.53|0
1653598790000|2022-05-26 20:59:50|1.94|0.54|1.93|0.53|1.94|0.54|1.93|0.53|0
1653598800000|2022-05-26 21:00:00|1.92|0.52|1.93|0.53|1.93|0.53|1.92|0.52|0
1653598850000|2022-05-26 21:00:50|1.94|0.54|1.94|0.54|1.94|0.54|1.94|0.54|0
1653598860000|2022-05-26 21:01:00|1.93|0.53|1.93|0.53|1.93|0.53|1.93|0.53|0
1653598910000|2022-05-26 21:01:50|1.94|0.54|1.94|0.54|1.94|0.54|1.94|0.54|0
1653599080000|2022-05-26 21:04:40|1.93|0.53|1.93|0.53|1.93|0.53|1.93|0.53|0
1653599100000|2022-05-26 21:05:00|1.94|0.54|1.94|0.54|1.94|0.54|1.94|0.54|0
1653599140000|2022-05-26 21:05:40|1.95|0.55|1.95|0.55|1.95|0.55|1.95|0.55|0
1653599150000|2022-05-26 21:05:50|1.94|0.54|1.94|0.54|1.94|0.54|1.94|0.54|0
1653599350000|2022-05-26 21:09:10|1.95|0.55|1.95|0.55|1.95|0.55|1.95|0.55|0
1653599370000|2022-05-26 21:09:30|1.94|0.54|1.94|0.54|1.94|0.54|1.94|0.54|0
1653599680000|2022-05-26 21:14:40|1.93|0.53|1.93|0.53|1.93|0.53|1.93|0.53|0
1653599710000|2022-05-26 21:15:10|1.92|0.52|1.92|0.52|1.92|0.52|1.92|0.52|0
1653599740000|2022-05-26 21:15:40|1.91|0.51|1.92|0.52|1.92|0.52|1.91|0.51|0
1653599750000|2022-05-26 21:15:50|1.93|0.53|1.91|0.51|1.93|0.53|1.91|0.51|0
1653599850000|2022-05-26 21:17:30|1.92|0.52|1.92|0.52|1.92|0.52|1.92|0.52|0
1653599860000|2022-05-26 21:17:40|1.91|0.51|1.91|0.51|1.91|0.51|1.91|0.51|0
1653600170000|2022-05-26 21:22:50|1.9|0.5|1.9|0.5|1.9|0.5|1.9|0.5|0
1653600180000|2022-05-26 21:23:00|1.91|0.51|1.91|0.51|1.91|0.51|1.91|0.51|0
1653600470000|2022-05-26 21:27:50|1.92|0.52|1.92|0.52|1.92|0.52|1.92|0.52|0
1653600480000|2022-05-26 21:28:00|1.91|0.51|1.91|0.51|1.91|0.51|1.91|0.51|0
1653600730000|2022-05-26 21:32:10|1.92|0.52|1.92|0.52|1.92|0.52|1.92|0.52|0
1653601790000|2022-05-26 21:49:50|1.91|0.51|1.91|0.51|1.91|0.51|1.91|0.51|0
1653601810000|2022-05-26 21:50:10|1.92|0.52|1.92|0.52|1.92|0.52|1.92|0.52|0
1653601820000|2022-05-26 21:50:20|1.91|0.51|1.91|0.51|1.91|0.51|1.91|0.51|0
1653601860000|2022-05-26 21:51:00|1.92|0.52|1.92|0.52|1.92|0.52|1.92|0.52|0
1653601900000|2022-05-26 21:51:40|1.91|0.51|1.91|0.51|1.91|0.51|1.91|0.51|0
1653601920000|2022-05-26 21:52:00|1.92|0.52|1.91|0.51|1.92|0.52|1.91|0.51|0
1653602000000|2022-05-26 21:53:20|1.9|0.5|1.9|0.5|1.9|0.5|1.9|0.5|0
1653602030000|2022-05-26 21:53:50|1.91|0.51|1.91|0.51|1.91|0.51|1.91|0.51|0
1653602120000|2022-05-26 21:55:20|1.9|0.5|1.9|0.5|1.9|0.5|1.9|0.5|0
1653602150000|2022-05-26 21:55:50|1.91|0.51|1.91|0.51|1.91|0.51|1.91|0.51|0
1653602210000|2022-05-26 21:56:50|1.9|0.5|1.9|0.5|1.9|0.5|1.9|0.5|0
1653602220000|2022-05-26 21:57:00|1.91|0.51|1.91|0.51|1.91|0.51|1.91|0.51|0
1653602260000|2022-05-26 21:57:40|1.9|0.5|1.9|0.5|1.9|0.5|1.9|0.5|0
1653602320000|2022-05-26 21:58:40|1.89|0.49|1.89|0.49|1.89|0.49|1.89|0.49|0
1653602350000|2022-05-26 21:59:10|1.88|0.48|1.88|0.48|1.88|0.48|1.88|0.48|0
1653602400000|2022-05-26 22:00:00|1.87|0.47|1.86|0.46|1.89|0.49|1.86|0.46|0
1653602410000|2022-05-26 22:00:10|1.87|0.47|1.88|0.48|1.88|0.48|1.87|0.47|0
1653602420000|2022-05-26 22:00:20|1.89|0.49|1.89|0.49|1.89|0.49|1.89|0.49|0
1653602430000|2022-05-26 22:00:30|1.9|0.5|1.9|0.5|1.9|0.5|1.9|0.5|0
1653602440000|2022-05-26 22:00:40|1.89|0.49|1.91|0.51|1.91|0.51|1.89|0.49|0
1653602450000|2022-05-26 22:00:50|1.9|0.5|1.89|0.49|1.9|0.5|1.89|0.49|0
1653602460000|2022-05-26 22:01:00|1.9|0.5|1.9|0.5|1.9|0.5|1.89|0.49|0
1653602470000|2022-05-26 22:01:10|1.91|0.51|1.91|0.51|1.91|0.51|1.91|0.51|0
1653602480000|2022-05-26 22:01:20|1.92|0.52|1.91|0.51|1.92|0.52|1.91|0.51|0
1653602490000|2022-05-26 22:01:30|1.92|0.52|1.92|0.52|1.92|0.52|1.92|0.52|0
1653602500000|2022-05-26 22:01:40|1.9|0.5|1.89|0.49|1.9|0.5|1.89|0.49|0
1653602510000|2022-05-26 22:01:50|1.9|0.5|1.9|0.5|1.9|0.5|1.9|0.5|0
1653602540000|2022-05-26 22:02:20|1.91|0.51|1.91|0.51|1.91|0.51|1.91|0.51|0
1653602570000|2022-05-26 22:02:50|1.9|0.5|1.9|0.5|1.9|0.5|1.9|0.5|0
1653602580000|2022-05-26 22:03:00|1.91|0.51|1.91|0.51|1.91|0.51|1.91|0.51|0
1653602600000|2022-05-26 22:03:20|1.9|0.5|1.9|0.5|1.9|0.5|1.9|0.5|0
1653602640000|2022-05-26 22:04:00|1.89|0.49|1.89|0.49|1.89|0.49|1.89|0.49|0
1653602650000|2022-05-26 22:04:10|1.9|0.5|1.9|0.5|1.9|0.5|1.9|0.5|0
1653602670000|2022-05-26 22:04:30|1.91|0.51|1.92|0.52|1.92|0.52|1.91|0.51|0
1653602680000|2022-05-26 22:04:40|1.91|0.51|1.91|0.51|1.91|0.51|1.91|0.51|0
1653602690000|2022-05-26 22:04:50|1.9|0.5|1.9|0.5|1.9|0.5|1.9|0.5|0
1653602700000|2022-05-26 22:05:00|1.91|0.51|1.91|0.51|1.91|0.51|1.91|0.51|0
1653602730000|2022-05-26 22:05:30|1.9|0.5|1.9|0.5|1.9|0.5|1.9|0.5|0
1653602740000|2022-05-26 22:05:40|1.89|0.49|1.89|0.49|1.89|0.49|1.89|0.49|0
1653602750000|2022-05-26 22:05:50|1.9|0.5|1.9|0.5|1.9|0.5|1.9|0.5|0
1653602770000|2022-05-26 22:06:10|1.89|0.49|1.89|0.49|1.89|0.49|1.89|0.49|0
1653602780000|2022-05-26 22:06:20|1.9|0.5|1.89|0.49|1.9|0.5|1.89|0.49|0
1653602800000|2022-05-26 22:06:40|1.9|0.5|1.9|0.5|1.9|0.5|1.9|0.5|0
1653602820000|2022-05-26 22:07:00|1.91|0.51|1.91|0.51|1.91|0.51|1.91|0.51|0
1653602890000|2022-05-26 22:08:10|1.92|0.52|1.92|0.52|1.92|0.52|1.92|0.52|0
1653602910000|2022-05-26 22:08:30|1.93|0.53|1.93|0.53|1.93|0.53|1.93|0.53|0
1653602920000|2022-05-26 22:08:40|1.94|0.54|1.95|0.55|1.95|0.55|1.94|0.54|0
1653602930000|2022-05-26 22:08:50|1.94|0.54|1.94|0.54|1.94|0.54|1.94|0.54|0
1653602950000|2022-05-26 22:09:10|1.95|0.55|1.95|0.55|1.95|0.55|1.94|0.54|0
1653602960000|2022-05-26 22:09:20|1.94|0.54|1.94|0.54|1.94|0.54|1.94|0.54|0
1653602970000|2022-05-26 22:09:30|1.95|0.55|1.94|0.54|1.95|0.55|1.94|0.54|0
1653602990000|2022-05-26 22:09:50|1.95|0.55|1.95|0.55|1.95|0.55|1.95|0.55|0
1653603000000|2022-05-26 22:10:00|1.96|0.56|1.95|0.55|1.96|0.56|1.95|0.55|0
1653603010000|2022-05-26 22:10:10|1.96|0.56|1.96|0.56|1.96|0.56|1.96|0.56|0
1653603020000|2022-05-26 22:10:20|1.95|0.55|1.95|0.55|1.95|0.55|1.94|0.54|0
1653603030000|2022-05-26 22:10:30|1.94|0.54|1.94|0.54|1.94|0.54|1.94|0.54|0
1653603050000|2022-05-26 22:10:50|1.93|0.53|1.93|0.53|1.93|0.53|1.93|0.53|0
1653603060000|2022-05-26 22:11:00|1.94|0.54|1.94|0.54|1.94|0.54|1.94|0.54|0
1653603080000|2022-05-26 22:11:20|1.93|0.53|1.93|0.53|1.93|0.53|1.93|0.53|0
1653603100000|2022-05-26 22:11:40|1.94|0.54|1.94|0.54|1.94|0.54|1.94|0.54|0
1653603110000|2022-05-26 22:11:50|1.93|0.53|1.93|0.53|1.93|0.53|1.93|0.53|0
1653603120000|2022-05-26 22:12:00|1.92|0.52|1.92|0.52|1.92|0.52|1.92|0.52|0
1653603140000|2022-05-26 22:12:20|1.93|0.53|1.93|0.53|1.93|0.53|1.93|0.53|0
1653603150000|2022-05-26 22:12:30|1.94|0.54|1.94|0.54|1.94|0.54|1.94|0.54|0
1653603220000|2022-05-26 22:13:40|1.95|0.55|1.96|0.56|1.96|0.56|1.95|0.55|0
1653603230000|2022-05-26 22:13:50|1.95|0.55|1.95|0.55|1.95|0.55|1.95|0.55|0
1653603240000|2022-05-26 22:14:00|1.96|0.56|1.96|0.56|1.96|0.56|1.95|0.55|0
1653603260000|2022-05-26 22:14:20|1.97|0.57|1.97|0.57|1.97|0.57|1.97|0.57|0
1653603270000|2022-05-26 22:14:30|1.96|0.56|1.96|0.56|1.96|0.56|1.96|0.56|0
1653603300000|2022-05-26 22:15:00|1.97|0.57|1.97|0.57|1.97|0.57|1.97|0.57|0
1653603320000|2022-05-26 22:15:20|1.98|0.58|1.98|0.58|1.98|0.58|1.98|0.58|0
1653603330000|2022-05-26 22:15:30|1.97|0.57|1.97|0.57|1.98|0.58|1.97|0.57|0
1653603340000|2022-05-26 22:15:40|1.96|0.56|1.97|0.57|1.97|0.57|1.96|0.56|0
1653603350000|2022-05-26 22:15:50|1.98|0.58|1.98|0.58|1.98|0.58|1.98|0.58|0
1653603400000|2022-05-26 22:16:40|1.99|0.59|1.98|0.58|1.99|0.59|1.98|0.58|0
1653603410000|2022-05-26 22:16:50|1.99|0.59|1.98|0.58|1.99|0.59|1.98|0.58|0
1653603420000|2022-05-26 22:17:00|1.99|0.59|1.99|0.59|1.99|0.59|1.99|0.59|0
1653603430000|2022-05-26 22:17:10|1.98|0.58|1.97|0.57|1.98|0.58|1.97|0.57|0
1653603440000|2022-05-26 22:17:20|1.98|0.58|1.96|0.56|1.98|0.58|1.96|0.56|0
1653603450000|2022-05-26 22:17:30|1.97|0.57|1.97|0.57|1.97|0.57|1.97|0.57|0
1653603460000|2022-05-26 22:17:40|1.98|0.58|1.98|0.58|1.98|0.58|1.98|0.58|0
1653603480000|2022-05-26 22:18:00|1.99|0.59|1.98|0.58|1.99|0.59|1.98|0.58|0
1653603490000|2022-05-26 22:18:10|1.99|0.59|1.99|0.59|1.99|0.59|1.99|0.59|0
1653603500000|2022-05-26 22:18:20|1.98|0.58|1.98|0.58|1.98|0.58|1.98|0.58|0
1653603540000|2022-05-26 22:19:00|1.99|0.59|1.99|0.59|1.99|0.59|1.99|0.59|0
1653603590000|2022-05-26 22:19:50|2|0.6|2|0.6|2|0.6|2|0.6|0
1653603600000|2022-05-26 22:20:00|1.99|0.59|1.99|0.59|1.99|0.59|1.99|0.59|0
1653603610000|2022-05-26 22:20:10|2|0.6|2|0.6|2|0.6|2|0.6|0
1653603620000|2022-05-26 22:20:20|1.99|0.59|1.99|0.59|1.99|0.59|1.99|0.59|0
1653603630000|2022-05-26 22:20:30|2|0.6|2|0.6|2|0.6|2|0.6|0
1653603680000|2022-05-26 22:21:20|1.99|0.59|2|0.6|2|0.6|1.99|0.59|0
1653603700000|2022-05-26 22:21:40|2.01|0.61|2.01|0.61|2.01|0.61|2.01|0.61|0
1653603730000|2022-05-26 22:22:10|2.02|0.62|2.02|0.62|2.02|0.62|2.02|0.62|0
1653603780000|2022-05-26 22:23:00|2.03|0.63|2.03|0.63|2.03|0.63|2.03|0.63|0
1653603790000|2022-05-26 22:23:10|2.02|0.62|2.03|0.63|2.03|0.63|2.02|0.62|0
1653603820000|2022-05-26 22:23:40|2.02|0.62|2.02|0.62|2.02|0.62|2.02|0.62|0
1653603830000|2022-05-26 22:23:50|2.03|0.63|2.02|0.62|2.03|0.63|2.02|0.62|0
1653603840000|2022-05-26 22:24:00|2.03|0.63|2.03|0.63|2.03|0.63|2.03|0.63|0
1653603860000|2022-05-26 22:24:20|2.02|0.62|2.02|0.62|2.02|0.62|2.02|0.62|0
1653603920000|2022-05-26 22:25:20|2.03|0.63|2.04|0.64|2.04|0.64|2.03|0.63|0
1653603930000|2022-05-26 22:25:30|2.03|0.63|2.03|0.63|2.03|0.63|2.02|0.62|0
1653603940000|2022-05-26 22:25:40|2.02|0.62|2.03|0.63|2.03|0.63|2.02|0.62|0
1653603950000|2022-05-26 22:25:50|2.02|0.62|2.02|0.62|2.02|0.62|2.02|0.62|0
1653603980000|2022-05-26 22:26:20|2.01|0.61|2.01|0.61|2.01|0.61|2.01|0.61|0
1653604000000|2022-05-26 22:26:40|2|0.6|2.01|0.61|2.01|0.61|2|0.6|0
1653604010000|2022-05-26 22:26:50|2|0.6|1.99|0.59|2|0.6|1.99|0.59|0
1653604020000|2022-05-26 22:27:00|1.98|0.58|1.98|0.58|1.98|0.58|1.98|0.58|0
1653604040000|2022-05-26 22:27:20|1.97|0.57|1.98|0.58|1.98|0.58|1.97|0.57|0
1653604060000|2022-05-26 22:27:40|1.97|0.57|1.98|0.58|1.98|0.58|1.97|0.57|0
1653604070000|2022-05-26 22:27:50|1.97|0.57|1.97|0.57|1.97|0.57|1.97|0.57|0
1653604110000|2022-05-26 22:28:30|1.96|0.56|1.97|0.57|1.97|0.57|1.96|0.56|0
1653604120000|2022-05-26 22:28:40|1.96|0.56|1.96|0.56|1.96|0.56|1.96|0.56|0
1653604150000|2022-05-26 22:29:10|1.97|0.57|1.97|0.57|1.97|0.57|1.97|0.57|0
1653604170000|2022-05-26 22:29:30|1.96|0.56|1.97|0.57|1.97|0.57|1.96|0.56|0
1653604180000|2022-05-26 22:29:40|1.96|0.56|1.96|0.56|1.96|0.56|1.96|0.56|0
1653604190000|2022-05-26 22:29:50|1.97|0.57|1.97|0.57|1.97|0.57|1.97|0.57|0
1653604200000|2022-05-26 22:30:00|1.98|0.58|1.98|0.58|1.98|0.58|1.98|0.58|0
1653604220000|2022-05-26 22:30:20|1.99|0.59|1.99|0.59|1.99|0.59|1.99|0.59|0
1653604250000|2022-05-26 22:30:50|1.98|0.58|1.98|0.58|1.98|0.58|1.98|0.58|0
1653604260000|2022-05-26 22:31:00|1.99|0.59|1.99|0.59|1.99|0.59|1.99|0.59|0
1653604270000|2022-05-26 22:31:10|1.97|0.57|1.96|0.56|1.97|0.57|1.96|0.56|0
1653604280000|2022-05-26 22:31:20|1.97|0.57|1.97|0.57|1.97|0.57|1.97|0.57|0
1653604340000|2022-05-26 22:32:20|1.98|0.58|1.98|0.58|1.98|0.58|1.98|0.58|0
1653604350000|2022-05-26 22:32:30|1.97|0.57|1.97|0.57|1.97|0.57|1.97|0.57|0
1653604360000|2022-05-26 22:32:40|1.96|0.56|1.97|0.57|1.97|0.57|1.96|0.56|0
1653604420000|2022-05-26 22:33:40|1.96|0.56|1.97|0.57|1.97|0.57|1.96|0.56|0
1653604440000|2022-05-26 22:34:00|1.96|0.56|1.96|0.56|1.96|0.56|1.96|0.56|0
1653604470000|2022-05-26 22:34:30|1.95|0.55|1.95|0.55|1.95|0.55|1.95|0.55|0
1653604480000|2022-05-26 22:34:40|1.96|0.56|1.96|0.56|1.96|0.56|1.96|0.56|0
1653604490000|2022-05-26 22:34:50|1.94|0.54|1.95|0.55|1.95|0.55|1.94|0.54|0
1653604500000|2022-05-26 22:35:00|1.94|0.54|1.94|0.54|1.94|0.54|1.94|0.54|0
1653604520000|2022-05-26 22:35:20|1.95|0.55|1.94|0.54|1.95|0.55|1.94|0.54|0
1653604530000|2022-05-26 22:35:30|1.95|0.55|1.94|0.54|1.95|0.55|1.94|0.54|0
1653604550000|2022-05-26 22:35:50|1.95|0.55|1.95|0.55|1.95|0.55|1.95|0.55|0
1653604630000|2022-05-26 22:37:10|1.94|0.54|1.94|0.54|1.94|0.54|1.94|0.54|0
1653604670000|2022-05-26 22:37:50|1.95|0.55|1.95|0.55|1.95|0.55|1.95|0.55|0
1653604720000|2022-05-26 22:38:40|1.94|0.54|1.94|0.54|1.94|0.54|1.94|0.54|0
1653604730000|2022-05-26 22:38:50|1.93|0.53|1.93|0.53|1.93|0.53|1.93|0.53|0
1653604740000|2022-05-26 22:39:00|1.94|0.54|1.93|0.53|1.94|0.54|1.93|0.53|0
1653604800000|2022-05-26 22:40:00|1.94|0.54|1.94|0.54|1.94|0.54|1.94|0.54|0
1653604820000|2022-05-26 22:40:20|1.93|0.53|1.93|0.53|1.93|0.53|1.93|0.53|0
1653604860000|2022-05-26 22:41:00|1.94|0.54|1.94|0.54|1.94|0.54|1.94|0.54|0
1653604880000|2022-05-26 22:41:20|1.95|0.55|1.95|0.55|1.95|0.55|1.95|0.55|0
1653604890000|2022-05-26 22:41:30|1.96|0.56|1.96|0.56|1.96|0.56|1.96|0.56|0
1653604900000|2022-05-26 22:41:40|1.95|0.55|1.95|0.55|1.95|0.55|1.95|0.55|0
1653604910000|2022-05-26 22:41:50|1.96|0.56|1.96|0.56|1.96|0.56|1.96|0.56|0
1653604920000|2022-05-26 22:42:00|1.97|0.57|1.96|0.56|1.97|0.57|1.96|0.56|0
1653605020000|2022-05-26 22:43:40|1.97|0.57|1.97|0.57|1.97|0.57|1.97|0.57|0
1653605030000|2022-05-26 22:43:50|1.96|0.56|1.97|0.57|1.97|0.57|1.96|0.56|0
1653605050000|2022-05-26 22:44:10|1.96|0.56|1.97|0.57|1.97|0.57|1.96|0.56|0
1653605090000|2022-05-26 22:44:50|1.98|0.58|1.99|0.59|1.99|0.59|1.98|0.58|0
1653605110000|2022-05-26 22:45:10|1.98|0.58|1.98|0.58|1.98|0.58|1.98|0.58|0
1653605120000|2022-05-26 22:45:20|1.97|0.57|1.97|0.57|1.97|0.57|1.97|0.57|0
1653605140000|2022-05-26 22:45:40|1.96|0.56|1.98|0.58|1.98|0.58|1.96|0.56|0
1653605160000|2022-05-26 22:46:00|1.97|0.57|1.97|0.57|1.97|0.57|1.97|0.57|0
1653605170000|2022-05-26 22:46:10|1.96|0.56|1.96|0.56|1.96|0.56|1.96|0.56|0
1653605180000|2022-05-26 22:46:20|1.95|0.55|1.95|0.55|1.95|0.55|1.95|0.55|0
1653605190000|2022-05-26 22:46:30|1.96|0.56|1.95|0.55|1.96|0.56|1.95|0.55|0
1653605200000|2022-05-26 22:46:40|1.96|0.56|1.96|0.56|1.96|0.56|1.96|0.56|0
1653605250000|2022-05-26 22:47:30|1.95|0.55|1.95|0.55|1.95|0.55|1.95|0.55|0
1653605260000|2022-05-26 22:47:40|1.96|0.56|1.96|0.56|1.96|0.56|1.96|0.56|0
1653605270000|2022-05-26 22:47:50|1.95|0.55|1.95|0.55|1.95|0.55|1.95|0.55|0
1653605280000|2022-05-26 22:48:00|1.96|0.56|1.96|0.56|1.96|0.56|1.96|0.56|0
1653605370000|2022-05-26 22:49:30|1.95|0.55|1.95|0.55|1.95|0.55|1.95|0.55|0
1653605380000|2022-05-26 22:49:40|1.96|0.56|1.96|0.56|1.96|0.56|1.96|0.56|0
1653605420000|2022-05-26 22:50:20|1.97|0.57|1.95|0.55|1.97|0.57|1.95|0.55|0
1653605440000|2022-05-26 22:50:40|1.96|0.56|1.96|0.56|1.96|0.56|1.96|0.56|0
1653605450000|2022-05-26 22:50:50|1.97|0.57|1.97|0.57|1.97|0.57|1.97|0.57|0
1653605460000|2022-05-26 22:51:00|1.96|0.56|1.97|0.57|1.97|0.57|1.96|0.56|0
1653605610000|2022-05-26 22:53:30|1.98|0.58|1.98|0.58|1.98|0.58|1.98|0.58|0
1653605620000|2022-05-26 22:53:40|1.97|0.57|1.97|0.57|1.97|0.57|1.97|0.57|0
1653605640000|2022-05-26 22:54:00|1.98|0.58|1.98|0.58|1.98|0.58|1.98|0.58|0
1653605660000|2022-05-26 22:54:20|1.97|0.57|1.96|0.56|1.97|0.57|1.96|0.56|0
1653605670000|2022-05-26 22:54:30|1.97|0.57|1.97|0.57|1.97|0.57|1.97|0.57|0
1653605700000|2022-05-26 22:55:00|1.96|0.56|1.97|0.57|1.97|0.57|1.96|0.56|0
1653605710000|2022-05-26 22:55:10|1.96|0.56|1.96|0.56|1.96|0.56|1.96|0.56|0
1653605750000|2022-05-26 22:55:50|1.95|0.55|1.95|0.55|1.95|0.55|1.95|0.55|0
1653605780000|2022-05-26 22:56:20|1.96|0.56|1.96|0.56|1.96|0.56|1.96|0.56|0
1653605800000|2022-05-26 22:56:40|1.95|0.55|1.95|0.55|1.95|0.55|1.95|0.55|0
1653605820000|2022-05-26 22:57:00|1.96|0.56|1.96|0.56|1.96|0.56|1.96|0.56|0
1653605850000|2022-05-26 22:57:30|1.95|0.55|1.95|0.55|1.95|0.55|1.95|0.55|0
1653605860000|2022-05-26 22:57:40|1.96|0.56|1.95|0.55|1.96|0.56|1.95|0.55|0
1653605890000|2022-05-26 22:58:10|1.96|0.56|1.96|0.56|1.96|0.56|1.96|0.56|0
1653605900000|2022-05-26 22:58:20|1.95|0.55|1.96|0.56|1.96|0.56|1.95|0.55|0
1653605920000|2022-05-26 22:58:40|1.95|0.55|1.95|0.55|1.95|0.55|1.95|0.55|0
1653605940000|2022-05-26 22:59:00|1.96|0.56|1.96|0.56|1.96|0.56|1.96|0.56|0
1653606000000|2022-05-26 23:00:00|1.97|0.57|1.96|0.56|1.97|0.57|1.96|0.56|0
1653606010000|2022-05-26 23:00:10|1.95|0.55|1.95|0.55|1.95|0.55|1.95|0.55|0
1653606070000|2022-05-26 23:01:10|1.96|0.56|1.96|0.56|1.96|0.56|1.96|0.56|0
1653606100000|2022-05-26 23:01:40|1.95|0.55|1.95|0.55|1.95|0.55|1.95|0.55|0
1653606180000|2022-05-26 23:03:00|1.94|0.54|1.94|0.54|1.94|0.54|1.94|0.54|0
1653606250000|2022-05-26 23:04:10|1.95|0.55|1.94|0.54|1.95|0.55|1.94|0.54|0
1653606280000|2022-05-26 23:04:40|1.95|0.55|1.94|0.54|1.95|0.55|1.94|0.54|0
1653606300000|2022-05-26 23:05:00|1.95|0.55|1.95|0.55|1.95|0.55|1.95|0.55|0
1653606310000|2022-05-26 23:05:10|1.94|0.54|1.95|0.55|1.95|0.55|1.94|0.54|0
1653606420000|2022-05-26 23:07:00|1.96|0.56|1.96|0.56|1.96|0.56|1.96|0.56|0
1653606430000|2022-05-26 23:07:10|1.97|0.57|1.97|0.57|1.97|0.57|1.97|0.57|0
1653606440000|2022-05-26 23:07:20|1.96|0.56|1.97|0.57|1.97|0.57|1.96|0.56|0
1653606510000|2022-05-26 23:08:30|1.98|0.58|1.98|0.58|1.98|0.58|1.97|0.57|0
1653606550000|2022-05-26 23:09:10|1.97|0.57|1.97|0.57|1.97|0.57|1.97|0.57|0
1653606580000|2022-05-26 23:09:40|1.96|0.56|1.96|0.56|1.96|0.56|1.96|0.56|0
1653606590000|2022-05-26 23:09:50|1.97|0.57|1.97|0.57|1.97|0.57|1.97|0.57|0
1653606620000|2022-05-26 23:10:20|1.96|0.56|1.96|0.56|1.96|0.56|1.96|0.56|0
1653606630000|2022-05-26 23:10:30|1.97|0.57|1.96|0.56|1.97|0.57|1.96|0.56|0
1653606660000|2022-05-26 23:11:00|1.97|0.57|1.97|0.57|1.97|0.57|1.97|0.57|0
1653606680000|2022-05-26 23:11:20|1.98|0.58|1.98|0.58|1.98|0.58|1.98|0.58|0
1653606730000|2022-05-26 23:12:10|1.97|0.57|1.97|0.57|1.98|0.58|1.97|0.57|0
1653606750000|2022-05-26 23:12:30|1.96|0.56|1.97|0.57|1.97|0.57|1.96|0.56|0
1653606760000|2022-05-26 23:12:40|1.96|0.56|1.97|0.57|1.97|0.57|1.96|0.56|0
1653606780000|2022-05-26 23:13:00|1.96|0.56|1.96|0.56|1.96|0.56|1.96|0.56|0
1653606810000|2022-05-26 23:13:30|1.97|0.57|1.97|0.57|1.97|0.57|1.97|0.57|0
1653606820000|2022-05-26 23:13:40|1.96|0.56|1.96|0.56|1.96|0.56|1.96|0.56|0
1653606830000|2022-05-26 23:13:50|1.97|0.57|1.96|0.56|1.97|0.57|1.96|0.56|0
1653606860000|2022-05-26 23:14:20|1.97|0.57|1.96|0.56|1.97|0.57|1.96|0.56|0
1653606880000|2022-05-26 23:14:40|1.97|0.57|1.97|0.57|1.97|0.57|1.97|0.57|0
1653606890000|2022-05-26 23:14:50|1.96|0.56|1.97|0.57|1.97|0.57|1.96|0.56|0
1653606900000|2022-05-26 23:15:00|1.96|0.56|1.97|0.57|1.97|0.57|1.96|0.56|0
1653606940000|2022-05-26 23:15:40|1.98|0.58|1.98|0.58|1.98|0.58|1.98|0.58|0
1653606950000|2022-05-26 23:15:50|1.97|0.57|1.97|0.57|1.97|0.57|1.97|0.57|0
1653607010000|2022-05-26 23:16:50|1.96|0.56|1.97|0.57|1.97|0.57|1.96|0.56|0
1653607020000|2022-05-26 23:17:00|1.96|0.56|1.96|0.56|1.96|0.56|1.96|0.56|0
1653607040000|2022-05-26 23:17:20|1.95|0.55|1.95|0.55|1.96|0.56|1.95|0.55|0
1653607050000|2022-05-26 23:17:30|1.96|0.56|1.96|0.56|1.96|0.56|1.96|0.56|0
1653607070000|2022-05-26 23:17:50|1.95|0.55|1.95|0.55|1.95|0.55|1.95|0.55|0
1653607100000|2022-05-26 23:18:20|1.94|0.54|1.95|0.55|1.95|0.55|1.94|0.54|0
1653607210000|2022-05-26 23:20:10|1.96|0.56|1.96|0.56|1.96|0.56|1.96|0.56|0
1653607260000|2022-05-26 23:21:00|1.97|0.57|1.97|0.57|1.97|0.57|1.97|0.57|0
1653607520000|2022-05-26 23:25:20|1.98|0.58|1.98|0.58|1.98|0.58|1.98|0.58|0
1653607530000|2022-05-26 23:25:30|1.97|0.57|1.98|0.58|1.98|0.58|1.97|0.57|0
1653607580000|2022-05-26 23:26:20|1.97|0.57|1.97|0.57|1.97|0.57|1.97|0.57|0
1653607620000|2022-05-26 23:27:00|1.98|0.58|1.98|0.58|1.98|0.58|1.98|0.58|0
1653607630000|2022-05-26 23:27:10|1.99|0.59|1.99|0.59|1.99|0.59|1.99|0.59|0
1653607670000|2022-05-26 23:27:50|2|0.6|1.99|0.59|2|0.6|1.99|0.59|0
1653607890000|2022-05-26 23:31:30|2|0.6|1.99|0.59|2|0.6|1.99|0.59|0
1653607900000|2022-05-26 23:31:40|2|0.6|2|0.6|2|0.6|2|0.6|0
1653607920000|2022-05-26 23:32:00|1.99|0.59|1.99|0.59|1.99|0.59|1.99|0.59|0
1653608000000|2022-05-26 23:33:20|1.98|0.58|1.99|0.59|1.99|0.59|1.98|0.58|0
1653608050000|2022-05-26 23:34:10|2|0.6|2|0.6|2|0.6|2|0.6|0
1653608090000|2022-05-26 23:34:50|2.01|0.61|2.01|0.61|2.01|0.61|2.01|0.61|0
1653608110000|2022-05-26 23:35:10|2|0.6|2|0.6|2|0.6|2|0.6|0
1653608120000|2022-05-26 23:35:20|2.01|0.61|2.01|0.61|2.01|0.61|2.01|0.61|0
1653608150000|2022-05-26 23:35:50|2.02|0.62|2.02|0.62|2.02|0.62|2.02|0.62|0
1653608170000|2022-05-26 23:36:10|2.03|0.63|2.03|0.63|2.03|0.63|2.03|0.63|0
1653608180000|2022-05-26 23:36:20|2.02|0.62|2.02|0.62|2.02|0.62|2.02|0.62|0
1653608190000|2022-05-26 23:36:30|2.01|0.61|2.02|0.62|2.02|0.62|2.01|0.61|0
1653608240000|2022-05-26 23:37:20|2.01|0.61|2.01|0.61|2.01|0.61|2.01|0.61|0
1653608300000|2022-05-26 23:38:20|2|0.6|2|0.6|2.01|0.61|2|0.6|0
1653608310000|2022-05-26 23:38:30|2.01|0.61|2|0.6|2.01|0.61|2|0.6|0
1653608320000|2022-05-26 23:38:40|2.01|0.61|2.01|0.61|2.01|0.61|2.01|0.61|0
1653608330000|2022-05-26 23:38:50|2.02|0.62|2.02|0.62|2.02|0.62|2.02|0.62|0
1653608400000|2022-05-26 23:40:00|2.03|0.63|2.03|0.63|2.03|0.63|2.03|0.63|0
1653608440000|2022-05-26 23:40:40|2.04|0.64|2.04|0.64|2.04|0.64|2.04|0.64|0
1653608460000|2022-05-26 23:41:00|2.03|0.63|2.04|0.64|2.04|0.64|2.03|0.63|0
1653608470000|2022-05-26 23:41:10|2.03|0.63|2.03|0.63|2.03|0.63|2.03|0.63|0
1653608480000|2022-05-26 23:41:20|2.02|0.62|2.02|0.62|2.02|0.62|2.02|0.62|0
1653608500000|2022-05-26 23:41:40|2.03|0.63|2.03|0.63|2.03|0.63|2.03|0.63|0
1653608530000|2022-05-26 23:42:10|2.04|0.64|2.03|0.63|2.04|0.64|2.03|0.63|0
1653608550000|2022-05-26 23:42:30|2.02|0.62|2.02|0.62|2.02|0.62|2.02|0.62|0
1653608560000|2022-05-26 23:42:40|2.03|0.63|2.02|0.62|2.03|0.63|2.02|0.62|0
1653608570000|2022-05-26 23:42:50|2.03|0.63|2.02|0.62|2.03|0.63|2.02|0.62|0
1653608580000|2022-05-26 23:43:00|2.03|0.63|2.03|0.63|2.03|0.63|2.03|0.63|0
1653608590000|2022-05-26 23:43:10|2.02|0.62|2.02|0.62|2.02|0.62|2.02|0.62|0
1653608640000|2022-05-26 23:44:00|2.03|0.63|2.02|0.62|2.03|0.63|2.02|0.62|0
1653608650000|2022-05-26 23:44:10|2.03|0.63|2.02|0.62|2.03|0.63|2.02|0.62|0
1653608660000|2022-05-26 23:44:20|2.03|0.63|2.02|0.62|2.03|0.63|2.02|0.62|0
1653608680000|2022-05-26 23:44:40|2.03|0.63|2.02|0.62|2.03|0.63|2.02|0.62|0
1653608700000|2022-05-26 23:45:00|2.03|0.63|2.02|0.62|2.03|0.63|2.02|0.62|0
1653608710000|2022-05-26 23:45:10|2.03|0.63|2.03|0.63|2.03|0.63|2.03|0.63|0
1653608720000|2022-05-26 23:45:20|2.04|0.64|2.03|0.63|2.04|0.64|2.03|0.63|0
1653608730000|2022-05-26 23:45:30|2.04|0.64|2.03|0.63|2.04|0.64|2.03|0.63|0
1653608760000|2022-05-26 23:46:00|2.04|0.64|2.04|0.64|2.04|0.64|2.04|0.64|0
1653608770000|2022-05-26 23:46:10|2.03|0.63|2.03|0.63|2.03|0.63|2.03|0.63|0
1653608780000|2022-05-26 23:46:20|2.04|0.64|2.03|0.63|2.04|0.64|2.03|0.63|0
1653608790000|2022-05-26 23:46:30|2.04|0.64|2.04|0.64|2.04|0.64|2.04|0.64|0
1653608800000|2022-05-26 23:46:40|2.03|0.63|2.04|0.64|2.04|0.64|2.03|0.63|0
1653608830000|2022-05-26 23:47:10|2.03|0.63|2.03|0.63|2.03|0.63|2.03|0.63|0
1653608850000|2022-05-26 23:47:30|2.04|0.64|2.04|0.64|2.04|0.64|2.04|0.64|0
1653608870000|2022-05-26 23:47:50|2.03|0.63|2.03|0.63|2.03|0.63|2.03|0.63|0
1653608880000|2022-05-26 23:48:00|2.04|0.64|2.04|0.64|2.04|0.64|2.04|0.64|0
1653608920000|2022-05-26 23:48:40|2.05|0.65|2.05|0.65|2.05|0.65|2.05|0.65|0
1653608940000|2022-05-26 23:49:00|2.04|0.64|2.04|0.64|2.04|0.64|2.04|0.64|0
1653608950000|2022-05-26 23:49:10|2.03|0.63|2.03|0.63|2.03|0.63|2.03|0.63|0
1653608980000|2022-05-26 23:49:40|2.02|0.62|2.02|0.62|2.02|0.62|2.02|0.62|0
1653609000000|2022-05-26 23:50:00|2.03|0.63|2.03|0.63|2.03|0.63|2.03|0.63|0
1653609050000|2022-05-26 23:50:50|2.02|0.62|2.03|0.63|2.03|0.63|2.02|0.62|0
1653609080000|2022-05-26 23:51:20|2.02|0.62|2.02|0.62|2.02|0.62|2.02|0.62|0
1653609110000|2022-05-26 23:51:50|2.01|0.61|2.01|0.61|2.01|0.61|2.01|0.61|0
1653609120000|2022-05-26 23:52:00|2.02|0.62|2.01|0.61|2.02|0.62|2.01|0.61|0
1653609130000|2022-05-26 23:52:10|2.02|0.62|2.02|0.62|2.02|0.62|2.01|0.61|0
1653609140000|2022-05-26 23:52:20|2.01|0.61|2.01|0.61|2.01|0.61|2.01|0.61|0
1653609180000|2022-05-26 23:53:00|2.02|0.62|2.02|0.62|2.02|0.62|2.02|0.62|0
1653609190000|2022-05-26 23:53:10|2.03|0.63|2.03|0.63|2.03|0.63|2.03|0.63|0
1653609200000|2022-05-26 23:53:20|2.02|0.62|2.01|0.61|2.02|0.62|2.01|0.61|0
1653609210000|2022-05-26 23:53:30|2|0.6|2|0.6|2|0.6|2|0.6|0
1653609230000|2022-05-26 23:53:50|2.01|0.61|2.01|0.61|2.01|0.61|2.01|0.61|0
1653609260000|2022-05-26 23:54:20|2.02|0.62|2.01|0.61|2.02|0.62|2.01|0.61|0
1653609270000|2022-05-26 23:54:30|2.02|0.62|2.02|0.62|2.02|0.62|2.02|0.62|0
1653609280000|2022-05-26 23:54:40|2.01|0.61|2.01|0.61|2.01|0.61|2.01|0.61|0
1653609290000|2022-05-26 23:54:50|2.02|0.62|2.02|0.62|2.02|0.62|2.01|0.61|0
1653609380000|2022-05-26 23:56:20|2.01|0.61|2.02|0.62|2.02|0.62|2.01|0.61|0
1653609410000|2022-05-26 23:56:50|2.03|0.63|2.02|0.62|2.03|0.63|2.02|0.62|0
1653609440000|2022-05-26 23:57:20|2.01|0.61|2.01|0.61|2.01|0.61|2.01|0.61|0
1653609450000|2022-05-26 23:57:30|2.02|0.62|2.01|0.61|2.02|0.62|2.01|0.61|0
1653609510000|2022-05-26 23:58:30|2.02|0.62|2.02|0.62|2.02|0.62|2.02|0.62|0
1653609520000|2022-05-26 23:58:40|2.01|0.61|2.02|0.62|2.02|0.62|2.01|0.61|0
1653609530000|2022-05-26 23:58:50|2.01|0.61|2.02|0.62|2.02|0.62|2.01|0.61|0
1653609540000|2022-05-26 23:59:00|2.01|0.61|2.01|0.61|2.01|0.61|2.01|0.61|0
1653609550000|2022-05-26 23:59:10|2.02|0.62|2.01|0.61|2.02|0.62|2.01|0.61|0
1653609590000|2022-05-26 23:59:50|2|0.6|2|0.6|2|0.6|2|0.6|0
1653609600000|2022-05-27 00:00:00|2.01|0.61|2.01|0.61|2.01|0.61|2|0.6|0
1653609650000|2022-05-27 00:00:50|2|0.6|2|0.6|2|0.6|2|0.6|0
1653609690000|2022-05-27 00:01:30|1.99|0.59|1.99|0.59|2|0.6|1.99|0.59|0
1653609700000|2022-05-27 00:01:40|2|0.6|2.01|0.61|2.01|0.61|2|0.6|0
1653609710000|2022-05-27 00:01:50|2.02|0.62|2.02|0.62|2.02|0.62|2.02|0.62|0
1653609720000|2022-05-27 00:02:00|2.03|0.63|2.04|0.64|2.04|0.64|2.03|0.63|0
1653609730000|2022-05-27 00:02:10|2.05|0.65|2.05|0.65|2.05|0.65|2.05|0.65|0
1653609740000|2022-05-27 00:02:20|2.04|0.64|2.04|0.64|2.04|0.64|2.04|0.64|0
1653609750000|2022-05-27 00:02:30|2.03|0.63|2.03|0.63|2.03|0.63|2.03|0.63|0
1653609760000|2022-05-27 00:02:40|2.04|0.64|2.04|0.64|2.04|0.64|2.04|0.64|0
1653609780000|2022-05-27 00:03:00|2.02|0.62|2.01|0.61|2.02|0.62|2.01|0.61|0
1653609790000|2022-05-27 00:03:10|2.02|0.62|2.01|0.61|2.02|0.62|2.01|0.61|0
1653609800000|2022-05-27 00:03:20|2.02|0.62|2.02|0.62|2.02|0.62|2.02|0.62|0
1653609840000|2022-05-27 00:04:00|2.01|0.61|2.02|0.62|2.02|0.62|2.01|0.61|0
1653609850000|2022-05-27 00:04:10|2.01|0.61|2.01|0.61|2.01|0.61|2.01|0.61|0
1653609860000|2022-05-27 00:04:20|2.02|0.62|2.02|0.62|2.02|0.62|2.02|0.62|0
1653609870000|2022-05-27 00:04:30|2.01|0.61|2.01|0.61|2.01|0.61|2.01|0.61|0
1653609880000|2022-05-27 00:04:40|2.02|0.62|2.02|0.62|2.02|0.62|2.02|0.62|0
1653609890000|2022-05-27 00:04:50|2.01|0.61|2.02|0.62|2.02|0.62|2.01|0.61|0
1653609920000|2022-05-27 00:05:20|2.03|0.63|2.04|0.64|2.04|0.64|2.03|0.63|0
1653609930000|2022-05-27 00:05:30|2.03|0.63|2.04|0.64|2.04|0.64|2.03|0.63|0
1653609950000|2022-05-27 00:05:50|2.03|0.63|2.03|0.63|2.03|0.63|2.03|0.63|0
1653609960000|2022-05-27 00:06:00|2.04|0.64|2.04|0.64|2.04|0.64|2.04|0.64|0
1653609970000|2022-05-27 00:06:10|2.02|0.62|2.03|0.63|2.03|0.63|2.02|0.62|0
1653609980000|2022-05-27 00:06:20|2.04|0.64|2.04|0.64|2.04|0.64|2.04|0.64|0
1653610020000|2022-05-27 00:07:00|2.03|0.63|2.03|0.63|2.03|0.63|2.03|0.63|0
1653610050000|2022-05-27 00:07:30|2.02|0.62|2.02|0.62|2.02|0.62|2.02|0.62|0
1653610060000|2022-05-27 00:07:40|2.01|0.61|2.01|0.61|2.01|0.61|2.01|0.61|0
1653610070000|2022-05-27 00:07:50|2|0.6|2|0.6|2.01|0.61|2|0.6|0
1653610140000|2022-05-27 00:09:00|2.01|0.61|2.01|0.61|2.01|0.61|2.01|0.61|0
1653610150000|2022-05-27 00:09:10|2|0.6|2|0.6|2|0.6|2|0.6|0
1653610200000|2022-05-27 00:10:00|1.99|0.59|1.99|0.59|2|0.6|1.99|0.59|0
1653610210000|2022-05-27 00:10:10|2|0.6|1.99|0.59|2|0.6|1.99|0.59|0
1653610220000|2022-05-27 00:10:20|2|0.6|2|0.6|2|0.6|2|0.6|0
1653610240000|2022-05-27 00:10:40|1.99|0.59|1.99|0.59|1.99|0.59|1.99|0.59|0
1653610260000|2022-05-27 00:11:00|2|0.6|1.98|0.58|2|0.6|1.98|0.58|0
1653610270000|2022-05-27 00:11:10|1.97|0.57|1.97|0.57|1.97|0.57|1.97|0.57|0
1653610280000|2022-05-27 00:11:20|1.96|0.56|1.96|0.56|1.96|0.56|1.96|0.56|0
1653610290000|2022-05-27 00:11:30|1.97|0.57|1.97|0.57|1.97|0.57|1.97|0.57|0
1653610300000|2022-05-27 00:11:40|1.96|0.56|1.96|0.56|1.96|0.56|1.96|0.56|0
1653610320000|2022-05-27 00:12:00|1.97|0.57|1.97|0.57|1.97|0.57|1.97|0.57|0
1653610340000|2022-05-27 00:12:20|1.98|0.58|1.97|0.57|1.98|0.58|1.97|0.57|0
1653610350000|2022-05-27 00:12:30|1.96|0.56|1.97|0.57|1.97|0.57|1.96|0.56|0
1653610370000|2022-05-27 00:12:50|1.98|0.58|1.96|0.56|1.98|0.58|1.96|0.56|0
1653610380000|2022-05-27 00:13:00|1.97|0.57|1.97|0.57|1.97|0.57|1.97|0.57|0
1653610390000|2022-05-27 00:13:10|1.96|0.56|1.97|0.57|1.97|0.57|1.96|0.56|0
1653610400000|2022-05-27 00:13:20|1.96|0.56|1.97|0.57|1.97|0.57|1.96|0.56|0
1653610410000|2022-05-27 00:13:30|1.96|0.56|1.97|0.57|1.97|0.57|1.96|0.56|0
1653610420000|2022-05-27 00:13:40|1.96|0.56|1.96|0.56|1.96|0.56|1.96|0.56|0
1653610430000|2022-05-27 00:13:50|1.97|0.57|1.96|0.56|1.97|0.57|1.96|0.56|0
1653610470000|2022-05-27 00:14:30|1.97|0.57|1.97|0.57|1.97|0.57|1.97|0.57|0
1653610490000|2022-05-27 00:14:50|1.96|0.56|1.96|0.56|1.96|0.56|1.96|0.56|0
1653610500000|2022-05-27 00:15:00|1.97|0.57|1.96|0.56|1.97|0.57|1.96|0.56|0
1653610510000|2022-05-27 00:15:10|1.97|0.57|1.97|0.57|1.97|0.57|1.97|0.57|0
1653610520000|2022-05-27 00:15:20|1.96|0.56|1.97|0.57|1.97|0.57|1.96|0.56|0
1653610530000|2022-05-27 00:15:30|1.98|0.58|1.98|0.58|1.98|0.58|1.98|0.58|0
1653610540000|2022-05-27 00:15:40|1.97|0.57|1.97|0.57|1.97|0.57|1.97|0.57|0
1653610550000|2022-05-27 00:15:50|1.98|0.58|1.98|0.58|1.98|0.58|1.98|0.58|0
1653610560000|2022-05-27 00:16:00|1.97|0.57|1.97|0.57|1.97|0.57|1.97|0.57|0
1653610570000|2022-05-27 00:16:10|1.98|0.58|1.98|0.58|1.98|0.58|1.98|0.58|0
1653610600000|2022-05-27 00:16:40|1.99|0.59|1.99|0.59|1.99|0.59|1.99|0.59|0
1653610610000|2022-05-27 00:16:50|2|0.6|2|0.6|2|0.6|2|0.6|0
1653610620000|2022-05-27 00:17:00|1.99|0.59|1.99|0.59|2|0.6|1.99|0.59|0
1653610630000|2022-05-27 00:17:10|1.98|0.58|1.98|0.58|1.98|0.58|1.98|0.58|0
1653610640000|2022-05-27 00:17:20|1.99|0.59|1.99|0.59|1.99|0.59|1.99|0.59|0
1653610650000|2022-05-27 00:17:30|1.98|0.58|1.98|0.58|1.98|0.58|1.98|0.58|0
1653610690000|2022-05-27 00:18:10|1.97|0.57|1.97|0.57|1.97|0.57|1.97|0.57|0
1653610700000|2022-05-27 00:18:20|1.96|0.56|1.95|0.55|1.96|0.56|1.95|0.55|0
1653610710000|2022-05-27 00:18:30|1.94|0.54|1.95|0.55|1.95|0.55|1.94|0.54|0
1653610720000|2022-05-27 00:18:40|1.96|0.56|1.96|0.56|1.96|0.56|1.96|0.56|0
1653610730000|2022-05-27 00:18:50|1.95|0.55|1.96|0.56|1.96|0.56|1.95|0.55|0
1653610740000|2022-05-27 00:19:00|1.97|0.57|1.97|0.57|1.97|0.57|1.97|0.57|0
1653610780000|2022-05-27 00:19:40|1.98|0.58|1.99|0.59|1.99|0.59|1.98|0.58|0
1653610800000|2022-05-27 00:20:00|2|0.6|2|0.6|2|0.6|2|0.6|0
1653610810000|2022-05-27 00:20:10|2.01|0.61|2|0.6|2.01|0.61|2|0.6|0
1653610820000|2022-05-27 00:20:20|1.99|0.59|1.99|0.59|1.99|0.59|1.99|0.59|0
1653610830000|2022-05-27 00:20:30|2|0.6|1.99|0.59|2|0.6|1.99|0.59|0
1653610840000|2022-05-27 00:20:40|2|0.6|2|0.6|2|0.6|2|0.6|0
1653610860000|2022-05-27 00:21:00|1.99|0.59|1.99|0.59|1.99|0.59|1.99|0.59|0
1653610870000|2022-05-27 00:21:10|2|0.6|2|0.6|2|0.6|1.99|0.59|0
1653610880000|2022-05-27 00:21:20|1.99|0.59|1.99|0.59|2|0.6|1.99|0.59|0
1653610890000|2022-05-27 00:21:30|2|0.6|2|0.6|2|0.6|2|0.6|0
1653610910000|2022-05-27 00:21:50|1.99|0.59|1.99|0.59|1.99|0.59|1.99|0.59|0
1653610920000|2022-05-27 00:22:00|2|0.6|1.99|0.59|2|0.6|1.99|0.59|0
1653610940000|2022-05-27 00:22:20|1.98|0.58|1.99|0.59|1.99|0.59|1.98|0.58|0
1653610950000|2022-05-27 00:22:30|1.98|0.58|1.98|0.58|1.98|0.58|1.98|0.58|0
1653610990000|2022-05-27 00:23:10|1.97|0.57|1.98|0.58|1.98|0.58|1.97|0.57|0
1653611020000|2022-05-27 00:23:40|1.97|0.57|1.98|0.58|1.98|0.58|1.97|0.57|0
1653611030000|2022-05-27 00:23:50|1.97|0.57|1.98|0.58|1.98|0.58|1.97|0.57|0
1653611040000|2022-05-27 00:24:00|1.99|0.59|1.99|0.59|1.99|0.59|1.99|0.59|0
1653611050000|2022-05-27 00:24:10|2|0.6|1.99|0.59|2|0.6|1.99|0.59|0
1653611070000|2022-05-27 00:24:30|2|0.6|1.99|0.59|2|0.6|1.99|0.59|0
1653611080000|2022-05-27 00:24:40|1.98|0.58|1.98|0.58|1.98|0.58|1.98|0.58|0
1653611090000|2022-05-27 00:24:50|1.99|0.59|1.99|0.59|1.99|0.59|1.99|0.59|0
1653611170000|2022-05-27 00:26:10|1.98|0.58|1.99|0.59|1.99|0.59|1.98|0.58|0
1653611180000|2022-05-27 00:26:20|1.98|0.58|1.99|0.59|1.99|0.59|1.98|0.58|0
1653611190000|2022-05-27 00:26:30|1.98|0.58|1.98|0.58|1.99|0.59|1.98|0.58|0
1653611200000|2022-05-27 00:26:40|1.99|0.59|1.99|0.59|1.99|0.59|1.99|0.59|0
1653611250000|2022-05-27 00:27:30|1.98|0.58|1.98|0.58|1.98|0.58|1.98|0.58|0
1653611260000|2022-05-27 00:27:40|1.99|0.59|1.98|0.58|1.99|0.59|1.98|0.58|0
1653611280000|2022-05-27 00:28:00|1.97|0.57|1.98|0.58|1.98|0.58|1.97|0.57|0
1653611310000|2022-05-27 00:28:30|1.97|0.57|1.98|0.58|1.98|0.58|1.97|0.57|0
1653611350000|2022-05-27 00:29:10|1.99|0.59|1.99|0.59|1.99|0.59|1.99|0.59|0
1653611410000|2022-05-27 00:30:10|1.98|0.58|1.99|0.59|1.99|0.59|1.98|0.58|0
1653611430000|2022-05-27 00:30:30|2|0.6|1.99|0.59|2|0.6|1.99|0.59|0
1653611470000|2022-05-27 00:31:10|2|0.6|2|0.6|2|0.6|2|0.6|0
1653611480000|2022-05-27 00:31:20|2.01|0.61|2|0.6|2.01|0.61|2|0.6|0
1653611520000|2022-05-27 00:32:00|1.99|0.59|1.99|0.59|1.99|0.59|1.99|0.59|0
1653611550000|2022-05-27 00:32:30|2|0.6|2|0.6|2|0.6|2|0.6|0
1653611590000|2022-05-27 00:33:10|1.99|0.59|1.99|0.59|1.99|0.59|1.99|0.59|0
1653611600000|2022-05-27 00:33:20|2|0.6|2|0.6|2|0.6|2|0.6|0
1653611620000|2022-05-27 00:33:40|1.99|0.59|2|0.6|2|0.6|1.99|0.59|0
1653611650000|2022-05-27 00:34:10|1.99|0.59|1.99|0.59|1.99|0.59|1.99|0.59|0
1653611730000|2022-05-27 00:35:30|1.98|0.58|1.97|0.57|1.98|0.58|1.97|0.57|0
1653611740000|2022-05-27 00:35:40|1.98|0.58|1.98|0.58|1.98|0.58|1.98|0.58|0
1653611750000|2022-05-27 00:35:50|1.97|0.57|1.97|0.57|1.97|0.57|1.97|0.57|0
1653611770000|2022-05-27 00:36:10|1.96|0.56|1.96|0.56|1.96|0.56|1.96|0.56|0
1653611780000|2022-05-27 00:36:20|1.95|0.55|1.95|0.55|1.95|0.55|1.95|0.55|0
1653611790000|2022-05-27 00:36:30|1.96|0.56|1.95|0.55|1.96|0.56|1.95|0.55|0
1653611800000|2022-05-27 00:36:40|1.94|0.54|1.94|0.54|1.94|0.54|1.94|0.54|0
1653611810000|2022-05-27 00:36:50|1.93|0.53|1.94|0.54|1.94|0.54|1.93|0.53|0
1653611820000|2022-05-27 00:37:00|1.93|0.53|1.94|0.54|1.94|0.54|1.93|0.53|0
1653611830000|2022-05-27 00:37:10|1.93|0.53|1.93|0.53|1.93|0.53|1.93|0.53|0
1653611840000|2022-05-27 00:37:20|1.94|0.54|1.94|0.54|1.94|0.54|1.94|0.54|0
1653611850000|2022-05-27 00:37:30|1.95|0.55|1.95|0.55|1.95|0.55|1.95|0.55|0
1653611860000|2022-05-27 00:37:40|1.94|0.54|1.94|0.54|1.94|0.54|1.94|0.54|0
1653611870000|2022-05-27 00:37:50|1.93|0.53|1.93|0.53|1.93|0.53|1.93|0.53|0
1653611890000|2022-05-27 00:38:10|1.94|0.54|1.94|0.54|1.94|0.54|1.94|0.54|0
1653611930000|2022-05-27 00:38:50|1.93|0.53|1.93|0.53|1.93|0.53|1.93|0.53|0
1653611940000|2022-05-27 00:39:00|1.92|0.52|1.92|0.52|1.92|0.52|1.92|0.52|0
1653611960000|2022-05-27 00:39:20|1.9|0.5|1.9|0.5|1.9|0.5|1.9|0.5|0
1653611970000|2022-05-27 00:39:30|1.89|0.49|1.9|0.5|1.9|0.5|1.89|0.49|0
1653611980000|2022-05-27 00:39:40|1.91|0.51|1.91|0.51|1.91|0.51|1.91|0.51|0
1653612000000|2022-05-27 00:40:00|1.9|0.5|1.9|0.5|1.9|0.5|1.9|0.5|0
1653612010000|2022-05-27 00:40:10|1.91|0.51|1.91|0.51|1.91|0.51|1.91|0.51|0
1653612020000|2022-05-27 00:40:20|1.9|0.5|1.9|0.5|1.9|0.5|1.9|0.5|0
1653612030000|2022-05-27 00:40:30|1.89|0.49|1.89|0.49|1.89|0.49|1.89|0.49|0
1653612080000|2022-05-27 00:41:20|1.88|0.48|1.86|0.46|1.88|0.48|1.86|0.46|0
1653612090000|2022-05-27 00:41:30|1.85|0.45|1.84|0.44|1.85|0.45|1.84|0.44|0
1653612130000|2022-05-27 00:42:10|1.83|0.43|1.84|0.44|1.84|0.44|1.83|0.43|0
1653612140000|2022-05-27 00:42:20|1.83|0.43|1.83|0.43|1.83|0.43|1.83|0.43|0
1653612150000|2022-05-27 00:42:30|1.82|0.42|1.81|0.41|1.82|0.42|1.81|0.41|0
1653612160000|2022-05-27 00:42:40|1.82|0.42|1.82|0.42|1.82|0.42|1.82|0.42|0
1653612170000|2022-05-27 00:42:50|1.81|0.41|1.8|0.4|1.81|0.41|1.8|0.4|0
1653612180000|2022-05-27 00:43:00|1.79|0.39|1.8|0.4|1.82|0.42|1.79|0.39|0
1653612210000|2022-05-27 00:43:30|1.81|0.41|1.82|0.42|1.82|0.42|1.81|0.41|0
1653612220000|2022-05-27 00:43:40|1.81|0.41|1.81|0.41|1.82|0.42|1.81|0.41|0
1653612230000|2022-05-27 00:43:50|1.8|0.4|1.8|0.4|1.8|0.4|1.8|0.4|0
1653612240000|2022-05-27 00:44:00|1.81|0.41|1.81|0.41|1.81|0.41|1.81|0.41|0
1653612250000|2022-05-27 00:44:10|1.8|0.4|1.8|0.4|1.8|0.4|1.8|0.4|0
1653612270000|2022-05-27 00:44:30|1.81|0.41|1.81|0.41|1.81|0.41|1.81|0.41|0
1653612290000|2022-05-27 00:44:50|1.8|0.4|1.8|0.4|1.8|0.4|1.8|0.4|0
1653612300000|2022-05-27 00:45:00|1.79|0.39|1.78|0.38|1.79|0.39|1.78|0.38|0
1653612310000|2022-05-27 00:45:10|1.79|0.39|1.79|0.39|1.79|0.39|1.79|0.39|0
1653612320000|2022-05-27 00:45:20|1.8|0.4|1.8|0.4|1.8|0.4|1.8|0.4|0
1653612330000|2022-05-27 00:45:30|1.79|0.39|1.78|0.38|1.79|0.39|1.78|0.38|0
1653612340000|2022-05-27 00:45:40|1.79|0.39|1.78|0.38|1.79|0.39|1.78|0.38|0
1653612350000|2022-05-27 00:45:50|1.77|0.37|1.77|0.37|1.77|0.37|1.77|0.37|0
1653612360000|2022-05-27 00:46:00|1.78|0.38|1.77|0.37|1.78|0.38|1.77|0.37|0
1653612370000|2022-05-27 00:46:10|1.78|0.38|1.76|0.36|1.78|0.38|1.76|0.36|0
1653612380000|2022-05-27 00:46:20|1.75|0.35|1.75|0.35|1.75|0.35|1.75|0.35|0
1653612390000|2022-05-27 00:46:30|1.76|0.36|1.75|0.35|1.76|0.36|1.75|0.35|0
1653612400000|2022-05-27 00:46:40|1.76|0.36|1.76|0.36|1.76|0.36|1.76|0.36|0
1653612420000|2022-05-27 00:47:00|1.77|0.37|1.77|0.37|1.77|0.37|1.77|0.37|0
1653612430000|2022-05-27 00:47:10|1.78|0.38|1.78|0.38|1.78|0.38|1.78|0.38|0
1653612450000|2022-05-27 00:47:30|1.79|0.39|1.79|0.39|1.79|0.39|1.79|0.39|0
1653612470000|2022-05-27 00:47:50|1.78|0.38|1.79|0.39|1.79|0.39|1.78|0.38|0
1653612490000|2022-05-27 00:48:10|1.8|0.4|1.8|0.4|1.8|0.4|1.8|0.4|0
1653612500000|2022-05-27 00:48:20|1.79|0.39|1.79|0.39|1.79|0.39|1.79|0.39|0
1653612510000|2022-05-27 00:48:30|1.77|0.37|1.77|0.37|1.77|0.37|1.77|0.37|0
1653612520000|2022-05-27 00:48:40|1.76|0.36|1.76|0.36|1.76|0.36|1.76|0.36|0
1653612530000|2022-05-27 00:48:50|1.75|0.35|1.75|0.35|1.75|0.35|1.75|0.35|0
1653612540000|2022-05-27 00:49:00|1.76|0.36|1.76|0.36|1.76|0.36|1.75|0.35|0
1653612550000|2022-05-27 00:49:10|1.75|0.35|1.76|0.36|1.76|0.36|1.75|0.35|0
1653612560000|2022-05-27 00:49:20|1.75|0.35|1.74|0.34|1.75|0.35|1.74|0.34|0
1653612570000|2022-05-27 00:49:30|1.75|0.35|1.76|0.36|1.76|0.36|1.74|0.34|0
1653612590000|2022-05-27 00:49:50|1.75|0.35|1.76|0.36|1.76|0.36|1.75|0.35|0
1653612600000|2022-05-27 00:50:00|1.77|0.37|1.77|0.37|1.77|0.37|1.77|0.37|0
1653612610000|2022-05-27 00:50:10|1.78|0.38|1.78|0.38|1.78|0.38|1.78|0.38|0
1653612620000|2022-05-27 00:50:20|1.79|0.39|1.78|0.38|1.79|0.39|1.78|0.38|0
1653612630000|2022-05-27 00:50:30|1.79|0.39|1.79|0.39|1.79|0.39|1.79|0.39|0
1653612640000|2022-05-27 00:50:40|1.78|0.38|1.79|0.39|1.79|0.39|1.78|0.38|0
1653612650000|2022-05-27 00:50:50|1.78|0.38|1.78|0.38|1.79|0.39|1.78|0.38|0
1653612660000|2022-05-27 00:51:00|1.79|0.39|1.79|0.39|1.79|0.39|1.79|0.39|0
1653612680000|2022-05-27 00:51:20|1.78|0.38|1.79|0.39|1.79|0.39|1.78|0.38|0
1653612750000|2022-05-27 00:52:30|1.8|0.4|1.8|0.4|1.8|0.4|1.8|0.4|0
1653612770000|2022-05-27 00:52:50|1.81|0.41|1.81|0.41|1.81|0.41|1.81|0.41|0
1653612780000|2022-05-27 00:53:00|1.8|0.4|1.81|0.41|1.81|0.41|1.8|0.4|0
1653612840000|2022-05-27 00:54:00|1.82|0.42|1.81|0.41|1.82|0.42|1.81|0.41|0
1653612850000|2022-05-27 00:54:10|1.82|0.42|1.82|0.42|1.82|0.42|1.82|0.42|0
1653612860000|2022-05-27 00:54:20|1.83|0.43|1.82|0.42|1.83|0.43|1.82|0.42|0
1653612870000|2022-05-27 00:54:30|1.81|0.41|1.81|0.41|1.81|0.41|1.81|0.41|0
1653612890000|2022-05-27 00:54:50|1.8|0.4|1.81|0.41|1.81|0.41|1.8|0.4|0
1653612910000|2022-05-27 00:55:10|1.8|0.4|1.8|0.4|1.8|0.4|1.8|0.4|0
1653612920000|2022-05-27 00:55:20|1.81|0.41|1.81|0.41|1.81|0.41|1.81|0.41|0
1653612930000|2022-05-27 00:55:30|1.82|0.42|1.82|0.42|1.82|0.42|1.82|0.42|0
1653612940000|2022-05-27 00:55:40|1.83|0.43|1.83|0.43|1.83|0.43|1.83|0.43|0
1653612970000|2022-05-27 00:56:10|1.82|0.42|1.82|0.42|1.82|0.42|1.82|0.42|0
1653613000000|2022-05-27 00:56:40|1.83|0.43|1.83|0.43|1.83|0.43|1.83|0.43|0
1653613020000|2022-05-27 00:57:00|1.82|0.42|1.83|0.43|1.83|0.43|1.82|0.42|0
1653613100000|2022-05-27 00:58:20|1.84|0.44|1.84|0.44|1.84|0.44|1.84|0.44|0
1653613110000|2022-05-27 00:58:30|1.83|0.43|1.84|0.44|1.84|0.44|1.83|0.43|0
1653613150000|2022-05-27 00:59:10|1.83|0.43|1.83|0.43|1.83|0.43|1.83|0.43|0
1653613160000|2022-05-27 00:59:20|1.84|0.44|1.83|0.43|1.84|0.44|1.83|0.43|0
1653613220000|2022-05-27 01:00:20|1.84|0.44|1.85|0.45|1.85|0.45|1.84|0.44|0
1653613260000|2022-05-27 01:01:00|1.86|0.46|1.85|0.45|1.86|0.46|1.85|0.45|0
1653613280000|2022-05-27 01:01:20|1.86|0.46|1.85|0.45|1.86|0.46|1.85|0.45|0
1653613300000|2022-05-27 01:01:40|1.84|0.44|1.84|0.44|1.84|0.44|1.84|0.44|0
1653613310000|2022-05-27 01:01:50|1.85|0.45|1.84|0.44|1.85|0.45|1.84|0.44|0
1653613330000|2022-05-27 01:02:10|1.85|0.45|1.84|0.44|1.85|0.45|1.84|0.44|0
1653613340000|2022-05-27 01:02:20|1.83|0.43|1.83|0.43|1.83|0.43|1.83|0.43|0
1653613350000|2022-05-27 01:02:30|1.84|0.44|1.83|0.43|1.84|0.44|1.83|0.43|0
1653613410000|2022-05-27 01:03:30|1.84|0.44|1.84|0.44|1.84|0.44|1.84|0.44|0
1653613430000|2022-05-27 01:03:50|1.83|0.43|1.83|0.43|1.83|0.43|1.83|0.43|0
1653613440000|2022-05-27 01:04:00|1.84|0.44|1.83|0.43|1.84|0.44|1.83|0.43|0
1653613450000|2022-05-27 01:04:10|1.82|0.42|1.82|0.42|1.82|0.42|1.82|0.42|0
1653613460000|2022-05-27 01:04:20|1.83|0.43|1.82|0.42|1.83|0.43|1.82|0.42|0
1653613480000|2022-05-27 01:04:40|1.83|0.43|1.83|0.43|1.83|0.43|1.83|0.43|0
1653613500000|2022-05-27 01:05:00|1.84|0.44|1.83|0.43|1.84|0.44|1.83|0.43|0
1653613510000|2022-05-27 01:05:10|1.84|0.44|1.84|0.44|1.84|0.44|1.84|0.44|0
1653613520000|2022-05-27 01:05:20|1.85|0.45|1.85|0.45|1.85|0.45|1.85|0.45|0
1653613530000|2022-05-27 01:05:30|1.84|0.44|1.84|0.44|1.84|0.44|1.84|0.44|0
1653613540000|2022-05-27 01:05:40|1.85|0.45|1.85|0.45|1.85|0.45|1.85|0.45|0
1653613560000|2022-05-27 01:06:00|1.84|0.44|1.85|0.45|1.85|0.45|1.84|0.44|0
1653613570000|2022-05-27 01:06:10|1.84|0.44|1.84|0.44|1.84|0.44|1.84|0.44|0
1653613580000|2022-05-27 01:06:20|1.83|0.43|1.83|0.43|1.83|0.43|1.83|0.43|0
1653613590000|2022-05-27 01:06:30|1.84|0.44|1.84|0.44|1.84|0.44|1.84|0.44|0
1653613640000|2022-05-27 01:07:20|1.85|0.45|1.85|0.45|1.85|0.45|1.85|0.45|0
1653613650000|2022-05-27 01:07:30|1.84|0.44|1.85|0.45|1.85|0.45|1.84|0.44|0
1653613660000|2022-05-27 01:07:40|1.84|0.44|1.85|0.45|1.85|0.45|1.84|0.44|0
1653613670000|2022-05-27 01:07:50|1.84|0.44|1.84|0.44|1.84|0.44|1.84|0.44|0
1653613740000|2022-05-27 01:09:00|1.83|0.43|1.83|0.43|1.83|0.43|1.83|0.43|0
1653613750000|2022-05-27 01:09:10|1.84|0.44|1.84|0.44|1.84|0.44|1.84|0.44|0
1653613760000|2022-05-27 01:09:20|1.83|0.43|1.84|0.44|1.84|0.44|1.83|0.43|0
1653613800000|2022-05-27 01:10:00|1.83|0.43|1.84|0.44|1.84|0.44|1.83|0.43|0
1653613810000|2022-05-27 01:10:10|1.83|0.43|1.83|0.43|1.84|0.44|1.83|0.43|0
1653613830000|2022-05-27 01:10:30|1.82|0.42|1.82|0.42|1.82|0.42|1.82|0.42|0
1653613840000|2022-05-27 01:10:40|1.83|0.43|1.83|0.43|1.83|0.43|1.83|0.43|0
1653613850000|2022-05-27 01:10:50|1.82|0.42|1.82|0.42|1.82|0.42|1.82|0.42|0
1653613860000|2022-05-27 01:11:00|1.83|0.43|1.82|0.42|1.83|0.43|1.82|0.42|0
1653613870000|2022-05-27 01:11:10|1.83|0.43|1.83|0.43|1.83|0.43|1.83|0.43|0
1653613880000|2022-05-27 01:11:20|1.82|0.42|1.83|0.43|1.83|0.43|1.82|0.42|0
1653613890000|2022-05-27 01:11:30|1.82|0.42|1.82|0.42|1.82|0.42|1.82|0.42|0
1653613920000|2022-05-27 01:12:00|1.83|0.43|1.83|0.43|1.83|0.43|1.83|0.43|0
1653613930000|2022-05-27 01:12:10|1.82|0.42|1.82|0.42|1.82|0.42|1.82|0.42|0
1653613950000|2022-05-27 01:12:30|1.83|0.43|1.82|0.42|1.83|0.43|1.82|0.42|0
1653613990000|2022-05-27 01:13:10|1.83|0.43|1.83|0.43|1.83|0.43|1.83|0.43|0
1653614030000|2022-05-27 01:13:50|1.84|0.44|1.84|0.44|1.84|0.44|1.84|0.44|0
1653614040000|2022-05-27 01:14:00|1.85|0.45|1.86|0.46|1.86|0.46|1.85|0.45|0
1653614080000|2022-05-27 01:14:40|1.87|0.47|1.86|0.46|1.87|0.47|1.86|0.46|0
1653614090000|2022-05-27 01:14:50|1.87|0.47|1.87|0.47|1.87|0.47|1.87|0.47|0
1653614100000|2022-05-27 01:15:00|1.88|0.48|1.87|0.47|1.88|0.48|1.87|0.47|0
1653614110000|2022-05-27 01:15:10|1.88|0.48|1.87|0.47|1.88|0.48|1.87|0.47|0
1653614120000|2022-05-27 01:15:20|1.88|0.48|1.87|0.47|1.88|0.48|1.87|0.47|0
1653614140000|2022-05-27 01:15:40|1.86|0.46|1.86|0.46|1.86|0.46|1.86|0.46|0
1653614150000|2022-05-27 01:15:50|1.87|0.47|1.86|0.46|1.87|0.47|1.86|0.46|0
1653614160000|2022-05-27 01:16:00|1.87|0.47|1.86|0.46|1.87|0.47|1.86|0.46|0
1653614170000|2022-05-27 01:16:10|1.87|0.47|1.86|0.46|1.87|0.47|1.86|0.46|0
1653614220000|2022-05-27 01:17:00|1.87|0.47|1.86|0.46|1.87|0.47|1.86|0.46|0
1653614230000|2022-05-27 01:17:10|1.87|0.47|1.87|0.47|1.87|0.47|1.87|0.47|0
1653614240000|2022-05-27 01:17:20|1.86|0.46|1.87|0.47|1.87|0.47|1.86|0.46|0
1653614250000|2022-05-27 01:17:30|1.88|0.48|1.88|0.48|1.88|0.48|1.87|0.47|0
1653614260000|2022-05-27 01:17:40|1.87|0.47|1.88|0.48|1.88|0.48|1.87|0.47|0
1653614270000|2022-05-27 01:17:50|1.87|0.47|1.87|0.47|1.88|0.48|1.87|0.47|0
1653614290000|2022-05-27 01:18:10|1.88|0.48|1.89|0.49|1.89|0.49|1.88|0.48|0
1653614300000|2022-05-27 01:18:20|1.88|0.48|1.89|0.49|1.89|0.49|1.88|0.48|0
1653614330000|2022-05-27 01:18:50|1.88|0.48|1.88|0.48|1.88|0.48|1.88|0.48|0
1653614340000|2022-05-27 01:19:00|1.89|0.49|1.89|0.49|1.89|0.49|1.88|0.48|0
1653614350000|2022-05-27 01:19:10|1.88|0.48|1.88|0.48|1.88|0.48|1.88|0.48|0
1653614390000|2022-05-27 01:19:50|1.89|0.49|1.89|0.49|1.89|0.49|1.89|0.49|0
1653614400000|2022-05-27 01:20:00|1.9|0.5|1.89|0.49|1.9|0.5|1.89|0.49|0
1653614410000|2022-05-27 01:20:10|1.9|0.5|1.89|0.49|1.9|0.5|1.89|0.49|0
1653614440000|2022-05-27 01:20:40|1.9|0.5|1.9|0.5|1.91|0.51|1.9|0.5|0
1653614450000|2022-05-27 01:20:50|1.89|0.49|1.89|0.49|1.9|0.5|1.89|0.49|0
1653614460000|2022-05-27 01:21:00|1.9|0.5|1.9|0.5|1.9|0.5|1.9|0.5|0
1653614470000|2022-05-27 01:21:10|1.89|0.49|1.89|0.49|1.89|0.49|1.89|0.49|0
1653614490000|2022-05-27 01:21:30|1.88|0.48|1.89|0.49|1.89|0.49|1.88|0.48|0
1653614500000|2022-05-27 01:21:40|1.88|0.48|1.88|0.48|1.88|0.48|1.88|0.48|0
1653614530000|2022-05-27 01:22:10|1.87|0.47|1.87|0.47|1.87|0.47|1.87|0.47|0
1653614540000|2022-05-27 01:22:20|1.88|0.48|1.88|0.48|1.88|0.48|1.88|0.48|0
1653614600000|2022-05-27 01:23:20|1.89|0.49|1.89|0.49|1.89|0.49|1.89|0.49|0
1653614670000|2022-05-27 01:24:30|1.9|0.5|1.89|0.49|1.9|0.5|1.89|0.49|0
1653614680000|2022-05-27 01:24:40|1.9|0.5|1.9|0.5|1.9|0.5|1.9|0.5|0
1653614710000|2022-05-27 01:25:10|1.89|0.49|1.89|0.49|1.89|0.49|1.89|0.49|0
1653614720000|2022-05-27 01:25:20|1.9|0.5|1.9|0.5|1.9|0.5|1.9|0.5|0
1653614730000|2022-05-27 01:25:30|1.89|0.49|1.89|0.49|1.89|0.49|1.89|0.49|0
1653614780000|2022-05-27 01:26:20|1.88|0.48|1.88|0.48|1.88|0.48|1.88|0.48|0
1653614790000|2022-05-27 01:26:30|1.89|0.49|1.89|0.49|1.89|0.49|1.89|0.49|0
1653614800000|2022-05-27 01:26:40|1.9|0.5|1.89|0.49|1.9|0.5|1.89|0.49|0
1653614810000|2022-05-27 01:26:50|1.88|0.48|1.88|0.48|1.88|0.48|1.88|0.48|0
1653614820000|2022-05-27 01:27:00|1.89|0.49|1.89|0.49|1.89|0.49|1.89|0.49|0
1653614840000|2022-05-27 01:27:20|1.88|0.48|1.88|0.48|1.88|0.48|1.88|0.48|0
1653614850000|2022-05-27 01:27:30|1.89|0.49|1.88|0.48|1.89|0.49|1.88|0.48|0
1653614860000|2022-05-27 01:27:40|1.89|0.49|1.88|0.48|1.89|0.49|1.88|0.48|0
1653614870000|2022-05-27 01:27:50|1.87|0.47|1.88|0.48|1.88|0.48|1.87|0.47|0
1653614880000|2022-05-27 01:28:00|1.87|0.47|1.87|0.47|1.87|0.47|1.87|0.47|0
1653614920000|2022-05-27 01:28:40|1.86|0.46|1.86|0.46|1.87|0.47|1.86|0.46|0
1653614940000|2022-05-27 01:29:00|1.85|0.45|1.86|0.46|1.86|0.46|1.85|0.45|0
1653614960000|2022-05-27 01:29:20|1.85|0.45|1.85|0.45|1.85|0.45|1.85|0.45|0
1653614980000|2022-05-27 01:29:40|1.86|0.46|1.85|0.45|1.86|0.46|1.85|0.45|0
1653615000000|2022-05-27 01:30:00|1.86|0.46|1.86|0.46|1.87|0.47|1.86|0.46|0
1653615010000|2022-05-27 01:30:10|1.85|0.45|1.85|0.45|1.85|0.45|1.85|0.45|0
1653615030000|2022-05-27 01:30:30|1.86|0.46|1.86|0.46|1.86|0.46|1.86|0.46|0
1653615040000|2022-05-27 01:30:40|1.85|0.45|1.85|0.45|1.85|0.45|1.85|0.45|0
1653615050000|2022-05-27 01:30:50|1.84|0.44|1.83|0.43|1.84|0.44|1.83|0.43|0
1653615060000|2022-05-27 01:31:00|1.84|0.44|1.84|0.44|1.84|0.44|1.84|0.44|0
1653615070000|2022-05-27 01:31:10|1.85|0.45|1.85|0.45|1.85|0.45|1.85|0.45|0
1653615080000|2022-05-27 01:31:20|1.86|0.46|1.86|0.46|1.86|0.46|1.86|0.46|0
1653615090000|2022-05-27 01:31:30|1.87|0.47|1.87|0.47|1.87|0.47|1.86|0.46|0
1653615100000|2022-05-27 01:31:40|1.86|0.46|1.86|0.46|1.86|0.46|1.86|0.46|0
1653615120000|2022-05-27 01:32:00|1.85|0.45|1.86|0.46|1.86|0.46|1.85|0.45|0
1653615130000|2022-05-27 01:32:10|1.85|0.45|1.85|0.45|1.85|0.45|1.85|0.45|0
1653615140000|2022-05-27 01:32:20|1.86|0.46|1.86|0.46|1.86|0.46|1.86|0.46|0
1653615150000|2022-05-27 01:32:30|1.85|0.45|1.85|0.45|1.85|0.45|1.85|0.45|0
1653615160000|2022-05-27 01:32:40|1.96|0.56|1.96|0.56|1.96|0.56|1.96|0.56|0
1653615180000|2022-05-27 01:33:00|1.97|0.57|1.97|0.57|1.97|0.57|1.96|0.56|0
1653615200000|2022-05-27 01:33:20|1.98|0.58|1.97|0.57|1.98|0.58|1.97|0.57|0
1653615210000|2022-05-27 01:33:30|1.98|0.58|1.97|0.57|1.98|0.58|1.97|0.57|0
1653615250000|2022-05-27 01:34:10|1.96|0.56|1.96|0.56|1.96|0.56|1.96|0.56|0
1653615260000|2022-05-27 01:34:20|1.97|0.57|1.97|0.57|1.97|0.57|1.97|0.57|0
1653615280000|2022-05-27 01:34:40|1.98|0.58|1.99|0.59|1.99|0.59|1.98|0.58|0
1653615300000|2022-05-27 01:35:00|2|0.6|1.99|0.59|2.01|0.61|1.99|0.59|0
1653615310000|2022-05-27 01:35:10|2|0.6|2|0.6|2|0.6|2|0.6|0
1653615320000|2022-05-27 01:35:20|2.01|0.61|2.01|0.61|2.01|0.61|2.01|0.61|0
1653615330000|2022-05-27 01:35:30|2|0.6|2|0.6|2|0.6|2|0.6|0
1653615340000|2022-05-27 01:35:40|1.99|0.59|1.99|0.59|1.99|0.59|1.99|0.59|0
1653615350000|2022-05-27 01:35:50|1.98|0.58|1.98|0.58|1.98|0.58|1.98|0.58|0
1653615390000|2022-05-27 01:36:30|1.97|0.57|1.98|0.58|1.98|0.58|1.97|0.57|0
1653615400000|2022-05-27 01:36:40|1.97|0.57|1.97|0.57|1.97|0.57|1.97|0.57|0
1653615460000|2022-05-27 01:37:40|1.96|0.56|1.96|0.56|1.96|0.56|1.96|0.56|0
1653615490000|2022-05-27 01:38:10|1.95|0.55|1.95|0.55|1.95|0.55|1.95|0.55|0
1653615500000|2022-05-27 01:38:20|1.94|0.54|1.93|0.53|1.94|0.54|1.93|0.53|0
1653615510000|2022-05-27 01:38:30|1.91|0.51|1.9|0.5|1.91|0.51|1.9|0.5|0
1653615520000|2022-05-27 01:38:40|1.91|0.51|1.91|0.51|1.91|0.51|1.91|0.51|0
1653615530000|2022-05-27 01:38:50|1.9|0.5|1.9|0.5|1.9|0.5|1.9|0.5|0
1653615550000|2022-05-27 01:39:10|1.91|0.51|1.92|0.52|1.92|0.52|1.91|0.51|0
1653615560000|2022-05-27 01:39:20|1.91|0.51|1.92|0.52|1.92|0.52|1.91|0.51|0
1653615590000|2022-05-27 01:39:50|1.91|0.51|1.91|0.51|1.91|0.51|1.91|0.51|0
1653615600000|2022-05-27 01:40:00|1.92|0.52|1.92|0.52|1.92|0.52|1.92|0.52|0
1653615610000|2022-05-27 01:40:10|1.93|0.53|1.93|0.53|1.93|0.53|1.93|0.53|0
1653615620000|2022-05-27 01:40:20|1.92|0.52|1.93|0.53|1.93|0.53|1.92|0.52|0
1653615650000|2022-05-27 01:40:50|1.94|0.54|1.93|0.53|1.94|0.54|1.93|0.53|0
1653615660000|2022-05-27 01:41:00|1.94|0.54|1.91|0.51|1.94|0.54|1.91|0.51|0
1653615670000|2022-05-27 01:41:10|1.92|0.52|1.92|0.52|1.92|0.52|1.92|0.52|0
1653615680000|2022-05-27 01:41:20|1.93|0.53|1.93|0.53|1.93|0.53|1.93|0.53|0
1653615690000|2022-05-27 01:41:30|1.92|0.52|1.92|0.52|1.92|0.52|1.92|0.52|0
1653615700000|2022-05-27 01:41:40|1.93|0.53|1.93|0.53|1.93|0.53|1.93|0.53|0
1653615710000|2022-05-27 01:41:50|1.92|0.52|1.93|0.53|1.93|0.53|1.92|0.52|0
1653615720000|2022-05-27 01:42:00|1.94|0.54|1.94|0.54|1.94|0.54|1.94|0.54|0
1653615730000|2022-05-27 01:42:10|1.93|0.53|1.93|0.53|1.94|0.54|1.93|0.53|0
1653615740000|2022-05-27 01:42:20|1.94|0.54|1.94|0.54|1.94|0.54|1.94|0.54|0
1653615750000|2022-05-27 01:42:30|1.93|0.53|1.93|0.53|1.93|0.53|1.93|0.53|0
1653615770000|2022-05-27 01:42:50|1.92|0.52|1.92|0.52|1.92|0.52|1.92|0.52|0
1653615780000|2022-05-27 01:43:00|1.91|0.51|1.91|0.51|1.91|0.51|1.91|0.51|0
1653615790000|2022-05-27 01:43:10|1.9|0.5|1.9|0.5|1.9|0.5|1.9|0.5|0
1653615800000|2022-05-27 01:43:20|1.92|0.52|1.91|0.51|1.92|0.52|1.91|0.51|0
1653615810000|2022-05-27 01:43:30|1.92|0.52|1.91|0.51|1.92|0.52|1.91|0.51|0
1653615830000|2022-05-27 01:43:50|1.92|0.52|1.92|0.52|1.92|0.52|1.91|0.51|0
1653615850000|2022-05-27 01:44:10|1.93|0.53|1.93|0.53|1.93|0.53|1.93|0.53|0
1653615890000|2022-05-27 01:44:50|1.94|0.54|1.94|0.54|1.94|0.54|1.94|0.54|0
1653615920000|2022-05-27 01:45:20|1.95|0.55|1.95|0.55|1.95|0.55|1.95|0.55|0
1653615930000|2022-05-27 01:45:30|1.96|0.56|1.95|0.55|1.96|0.56|1.95|0.55|0
1653615940000|2022-05-27 01:45:40|1.96|0.56|1.96|0.56|1.96|0.56|1.95|0.55|0
1653615950000|2022-05-27 01:45:50|1.95|0.55|1.96|0.56|1.96|0.56|1.95|0.55|0
1653615960000|2022-05-27 01:46:00|1.95|0.55|1.95|0.55|1.95|0.55|1.95|0.55|0
1653615970000|2022-05-27 01:46:10|1.94|0.54|1.94|0.54|1.94|0.54|1.93|0.53|0
1653615980000|2022-05-27 01:46:20|1.93|0.53|1.93|0.53|1.93|0.53|1.93|0.53|0
1653615990000|2022-05-27 01:46:30|1.92|0.52|1.92|0.52|1.92|0.52|1.92|0.52|0
1653616020000|2022-05-27 01:47:00|1.93|0.53|1.93|0.53|1.93|0.53|1.93|0.53|0
1653616040000|2022-05-27 01:47:20|1.95|0.55|1.95|0.55|1.95|0.55|1.95|0.55|0
1653616050000|2022-05-27 01:47:30|1.94|0.54|1.94|0.54|1.94|0.54|1.94|0.54|0
1653616070000|2022-05-27 01:47:50|1.93|0.53|1.93|0.53|1.93|0.53|1.93|0.53|0
1653616080000|2022-05-27 01:48:00|1.94|0.54|1.94|0.54|1.94|0.54|1.94|0.54|0
1653616090000|2022-05-27 01:48:10|1.93|0.53|1.93|0.53|1.93|0.53|1.93|0.53|0
1653616100000|2022-05-27 01:48:20|1.94|0.54|1.94|0.54|1.94|0.54|1.94|0.54|0
1653616110000|2022-05-27 01:48:30|1.95|0.55|1.96|0.56|1.96|0.56|1.95|0.55|0
1653616120000|2022-05-27 01:48:40|1.95|0.55|1.96|0.56|1.96|0.56|1.95|0.55|0
1653616130000|2022-05-27 01:48:50|1.95|0.55|1.95|0.55|1.96|0.56|1.95|0.55|0
1653616140000|2022-05-27 01:49:00|1.96|0.56|1.96|0.56|1.96|0.56|1.96|0.56|0
1653616170000|2022-05-27 01:49:30|1.95|0.55|1.96|0.56|1.96|0.56|1.95|0.55|0
1653616190000|2022-05-27 01:49:50|1.95|0.55|1.95|0.55|1.95|0.55|1.95|0.55|0
1653616200000|2022-05-27 01:50:00|1.96|0.56|1.96|0.56|1.96|0.56|1.96|0.56|0
1653616210000|2022-05-27 01:50:10|1.97|0.57|1.98|0.58|1.98|0.58|1.97|0.57|0
1653616220000|2022-05-27 01:50:20|1.99|0.59|1.99|0.59|1.99|0.59|1.99|0.59|0
1653616230000|2022-05-27 01:50:30|1.98|0.58|1.98|0.58|1.98|0.58|1.98|0.58|0
1653616250000|2022-05-27 01:50:50|1.99|0.59|1.99|0.59|1.99|0.59|1.99|0.59|0
1653616270000|2022-05-27 01:51:10|2|0.6|2|0.6|2|0.6|2|0.6|0
1653616290000|2022-05-27 01:51:30|2.01|0.61|2.01|0.61|2.01|0.61|2.01|0.61|0
1653616300000|2022-05-27 01:51:40|2.02|0.62|2.02|0.62|2.02|0.62|2.02|0.62|0
1653616310000|2022-05-27 01:51:50|2.01|0.61|2.01|0.61|2.01|0.61|2.01|0.61|0
1653616320000|2022-05-27 01:52:00|2.02|0.62|2|0.6|2.02|0.62|2|0.6|0
1653616330000|2022-05-27 01:52:10|2.02|0.62|2.01|0.61|2.02|0.62|2.01|0.61|0
1653616350000|2022-05-27 01:52:30|2|0.6|2.01|0.61|2.01|0.61|2|0.6|0
1653616360000|2022-05-27 01:52:40|2|0.6|2|0.6|2|0.6|2|0.6|0
1653616380000|2022-05-27 01:53:00|2.01|0.61|2|0.6|2.01|0.61|2|0.6|0
1653616410000|2022-05-27 01:53:30|1.99|0.59|1.99|0.59|1.99|0.59|1.99|0.59|0
1653616420000|2022-05-27 01:53:40|2|0.6|1.99|0.59|2|0.6|1.99|0.59|0
1653616430000|2022-05-27 01:53:50|2|0.6|2|0.6|2|0.6|2|0.6|0
1653616440000|2022-05-27 01:54:00|2.01|0.61|2|0.6|2.01|0.61|2|0.6|0
1653616470000|2022-05-27 01:54:30|1.99|0.59|1.99|0.59|1.99|0.59|1.99|0.59|0
1653616490000|2022-05-27 01:54:50|2|0.6|2|0.6|2|0.6|2|0.6|0
1653616510000|2022-05-27 01:55:10|2.01|0.61|2.01|0.61|2.01|0.61|2.01|0.61|0
1653616540000|2022-05-27 01:55:40|2|0.6|2.01|0.61|2.01|0.61|2|0.6|0
1653616550000|2022-05-27 01:55:50|2|0.6|2.01|0.61|2.01|0.61|2|0.6|0
1653616560000|2022-05-27 01:56:00|2|0.6|2|0.6|2|0.6|2|0.6|0
1653616590000|2022-05-27 01:56:30|1.99|0.59|1.99|0.59|1.99|0.59|1.99|0.59|0
1653616620000|2022-05-27 01:57:00|1.98|0.58|1.99|0.59|1.99|0.59|1.98|0.58|0
1653616630000|2022-05-27 01:57:10|1.98|0.58|1.98|0.58|1.99|0.59|1.98|0.58|0
1653616650000|2022-05-27 01:57:30|1.97|0.57|1.97|0.57|1.97|0.57|1.97|0.57|0
1653616660000|2022-05-27 01:57:40|1.96|0.56|1.95|0.55|1.96|0.56|1.95|0.55|0
1653616670000|2022-05-27 01:57:50|1.96|0.56|1.96|0.56|1.96|0.56|1.96|0.56|0
1653616680000|2022-05-27 01:58:00|1.95|0.55|1.96|0.56|1.96|0.56|1.95|0.55|0
1653616700000|2022-05-27 01:58:20|1.97|0.57|1.96|0.56|1.97|0.57|1.96|0.56|0
1653616710000|2022-05-27 01:58:30|1.97|0.57|1.96|0.56|1.97|0.57|1.96|0.56|0
1653616720000|2022-05-27 01:58:40|1.97|0.57|1.97|0.57|1.97|0.57|1.97|0.57|0
1653616730000|2022-05-27 01:58:50|1.98|0.58|1.97|0.57|1.98|0.58|1.97|0.57|0
1653616740000|2022-05-27 01:59:00|1.98|0.58|1.96|0.56|1.98|0.58|1.96|0.56|0
1653616760000|2022-05-27 01:59:20|1.97|0.57|1.97|0.57|1.97|0.57|1.97|0.57|0
1653616770000|2022-05-27 01:59:30|1.96|0.56|1.96|0.56|1.96|0.56|1.96|0.56|0
1653616780000|2022-05-27 01:59:40|1.97|0.57|1.97|0.57|1.97|0.57|1.97|0.57|0
1653616790000|2022-05-27 01:59:50|1.98|0.58|1.98|0.58|1.98|0.58|1.98|0.58|0
1653616800000|2022-05-27 02:00:00|1.96|0.56|1.96|0.56|1.96|0.56|1.96|0.56|0
1653616810000|2022-05-27 02:00:10|1.97|0.57|1.96|0.56|1.97|0.57|1.96|0.56|0
1653616820000|2022-05-27 02:00:20|1.97|0.57|1.97|0.57|1.97|0.57|1.97|0.57|0
1653616840000|2022-05-27 02:00:40|1.98|0.58|1.98|0.58|1.98|0.58|1.98|0.58|0
1653616880000|2022-05-27 02:01:20|1.99|0.59|1.99|0.59|1.99|0.59|1.98|0.58|0
1653616890000|2022-05-27 02:01:30|1.98|0.58|1.98|0.58|1.98|0.58|1.98|0.58|0
1653616900000|2022-05-27 02:01:40|1.99|0.59|1.99|0.59|1.99|0.59|1.98|0.58|0
1653616910000|2022-05-27 02:01:50|1.98|0.58|1.98|0.58|1.98|0.58|1.98|0.58|0
1653616920000|2022-05-27 02:02:00|1.97|0.57|1.97|0.57|1.97|0.57|1.97|0.57|0
1653616960000|2022-05-27 02:02:40|1.96|0.56|1.96|0.56|1.97|0.57|1.96|0.56|0
1653616970000|2022-05-27 02:02:50|1.97|0.57|1.97|0.57|1.97|0.57|1.97|0.57|0
1653616980000|2022-05-27 02:03:00|1.98|0.58|1.98|0.58|1.98|0.58|1.98|0.58|0
1653617010000|2022-05-27 02:03:30|1.99|0.59|1.99|0.59|1.99|0.59|1.99|0.59|0
1653617020000|2022-05-27 02:03:40|1.98|0.58|1.98|0.58|1.99|0.59|1.98|0.58|0
1653617040000|2022-05-27 02:04:00|1.99|0.59|1.98|0.58|1.99|0.59|1.98|0.58|0
1653617050000|2022-05-27 02:04:10|1.99|0.59|1.99|0.59|1.99|0.59|1.99|0.59|0
1653617060000|2022-05-27 02:04:20|1.98|0.58|1.98|0.58|1.98|0.58|1.98|0.58|0
1653617070000|2022-05-27 02:04:30|1.99|0.59|1.99|0.59|1.99|0.59|1.99|0.59|0
1653617110000|2022-05-27 02:05:10|1.98|0.58|1.99|0.59|1.99|0.59|1.98|0.58|0
1653617130000|2022-05-27 02:05:30|1.98|0.58|1.98|0.58|1.98|0.58|1.98|0.58|0
1653617140000|2022-05-27 02:05:40|1.97|0.57|1.98|0.58|1.98|0.58|1.97|0.57|0
1653617170000|2022-05-27 02:06:10|1.99|0.59|1.99|0.59|1.99|0.59|1.99|0.59|0
1653617210000|2022-05-27 02:06:50|1.98|0.58|1.98|0.58|1.98|0.58|1.98|0.58|0
1653617220000|2022-05-27 02:07:00|1.99|0.59|1.99|0.59|1.99|0.59|1.99|0.59|0
1653617240000|2022-05-27 02:07:20|2|0.6|1.99|0.59|2|0.6|1.99|0.59|0
1653617250000|2022-05-27 02:07:30|2|0.6|2|0.6|2|0.6|2|0.6|0
1653617270000|2022-05-27 02:07:50|1.99|0.59|1.99|0.59|1.99|0.59|1.99|0.59|0
1653617280000|2022-05-27 02:08:00|1.98|0.58|1.98|0.58|1.98|0.58|1.98|0.58|0
1653617300000|2022-05-27 02:08:20|1.96|0.56|1.97|0.57|1.97|0.57|1.96|0.56|0
1653617310000|2022-05-27 02:08:30|1.96|0.56|1.95|0.55|1.96|0.56|1.95|0.55|0
1653617340000|2022-05-27 02:09:00|1.96|0.56|1.96|0.56|1.96|0.56|1.96|0.56|0
1653617350000|2022-05-27 02:09:10|1.97|0.57|1.96|0.56|1.97|0.57|1.96|0.56|0
1653617360000|2022-05-27 02:09:20|1.97|0.57|1.97|0.57|1.97|0.57|1.97|0.57|0
1653617370000|2022-05-27 02:09:30|1.96|0.56|1.96|0.56|1.96|0.56|1.96|0.56|0
1653617380000|2022-05-27 02:09:40|1.97|0.57|1.97|0.57|1.97|0.57|1.97|0.57|0
1653617400000|2022-05-27 02:10:00|1.98|0.58|1.98|0.58|1.98|0.58|1.98|0.58|0
1653617410000|2022-05-27 02:10:10|1.97|0.57|1.97|0.57|1.98|0.58|1.97|0.57|0
1653617430000|2022-05-27 02:10:30|1.98|0.58|1.98|0.58|1.98|0.58|1.98|0.58|0
1653617450000|2022-05-27 02:10:50|1.97|0.57|1.97|0.57|1.97|0.57|1.97|0.57|0
1653617460000|2022-05-27 02:11:00|1.98|0.58|1.98|0.58|1.98|0.58|1.98|0.58|0
1653617470000|2022-05-27 02:11:10|1.97|0.57|1.97|0.57|1.97|0.57|1.97|0.57|0
1653617480000|2022-05-27 02:11:20|1.98|0.58|1.97|0.57|1.98|0.58|1.97|0.57|0
1653617490000|2022-05-27 02:11:30|1.98|0.58|1.98|0.58|1.98|0.58|1.97|0.57|0
1653617500000|2022-05-27 02:11:40|1.97|0.57|1.97|0.57|1.97|0.57|1.97|0.57|0
1653617520000|2022-05-27 02:12:00|1.96|0.56|1.96|0.56|1.96|0.56|1.96|0.56|0
1653617530000|2022-05-27 02:12:10|1.97|0.57|1.97|0.57|1.97|0.57|1.97|0.57|0
1653617540000|2022-05-27 02:12:20|1.96|0.56|1.96|0.56|1.96|0.56|1.96|0.56|0
1653617630000|2022-05-27 02:13:50|1.95|0.55|1.95|0.55|1.95|0.55|1.95|0.55|0
1653617640000|2022-05-27 02:14:00|1.96|0.56|1.96|0.56|1.96|0.56|1.95|0.55|0
1653617650000|2022-05-27 02:14:10|1.95|0.55|1.95|0.55|1.95|0.55|1.95|0.55|0
1653617660000|2022-05-27 02:14:20|1.94|0.54|1.94|0.54|1.95|0.55|1.94|0.54|0
1653617670000|2022-05-27 02:14:30|1.95|0.55|1.94|0.54|1.95|0.55|1.94|0.54|0
1653617710000|2022-05-27 02:15:10|1.95|0.55|1.95|0.55|1.95|0.55|1.95|0.55|0
1653617740000|2022-05-27 02:15:40|1.94|0.54|1.95|0.55|1.95|0.55|1.94|0.54|0
1653617760000|2022-05-27 02:16:00|1.94|0.54|1.94|0.54|1.94|0.54|1.94|0.54|0
1653617780000|2022-05-27 02:16:20|1.95|0.55|1.95|0.55|1.95|0.55|1.95|0.55|0
1653617790000|2022-05-27 02:16:30|1.96|0.56|1.95|0.55|1.96|0.56|1.95|0.55|0
1653617810000|2022-05-27 02:16:50|1.96|0.56|1.95|0.55|1.96|0.56|1.95|0.55|0
1653617820000|2022-05-27 02:17:00|1.96|0.56|1.94|0.54|1.96|0.56|1.94|0.54|0
1653617840000|2022-05-27 02:17:20|1.93|0.53|1.93|0.53|1.93|0.53|1.93|0.53|0
1653617850000|2022-05-27 02:17:30|1.94|0.54|1.95|0.55|1.95|0.55|1.94|0.54|0
1653617880000|2022-05-27 02:18:00|1.94|0.54|1.93|0.53|1.94|0.54|1.93|0.53|0
1653617890000|2022-05-27 02:18:10|1.92|0.52|1.93|0.53|1.93|0.53|1.92|0.52|0
1653617900000|2022-05-27 02:18:20|1.94|0.54|1.93|0.53|1.94|0.54|1.93|0.53|0
1653617910000|2022-05-27 02:18:30|1.94|0.54|1.94|0.54|1.94|0.54|1.94|0.54|0
1653617920000|2022-05-27 02:18:40|1.95|0.55|1.95|0.55|1.95|0.55|1.95|0.55|0
1653617950000|2022-05-27 02:19:10|1.96|0.56|1.95|0.55|1.96|0.56|1.95|0.55|0
1653617960000|2022-05-27 02:19:20|1.96|0.56|1.95|0.55|1.96|0.56|1.95|0.55|0
1653618020000|2022-05-27 02:20:20|1.96|0.56|1.96|0.56|1.96|0.56|1.96|0.56|0
1653618030000|2022-05-27 02:20:30|1.95|0.55|1.96|0.56|1.96|0.56|1.95|0.55|0
1653618040000|2022-05-27 02:20:40|1.95|0.55|1.95|0.55|1.95|0.55|1.95|0.55|0
1653618150000|2022-05-27 02:22:30|1.96|0.56|1.96|0.56|1.96|0.56|1.96|0.56|0
1653618160000|2022-05-27 02:22:40|1.95|0.55|1.95|0.55|1.95|0.55|1.95|0.55|0
1653618170000|2022-05-27 02:22:50|1.96|0.56|1.96|0.56|1.96|0.56|1.96|0.56|0
1653618180000|2022-05-27 02:23:00|1.95|0.55|1.95|0.55|1.95|0.55|1.95|0.55|0
1653618200000|2022-05-27 02:23:20|1.96|0.56|1.96|0.56|1.96|0.56|1.96|0.56|0
1653618210000|2022-05-27 02:23:30|1.95|0.55|1.96|0.56|1.96|0.56|1.95|0.55|0
1653618220000|2022-05-27 02:23:40|1.95|0.55|1.96|0.56|1.96|0.56|1.95|0.55|0
1653618240000|2022-05-27 02:24:00|1.95|0.55|1.96|0.56|1.96|0.56|1.95|0.55|0
1653618290000|2022-05-27 02:24:50|1.97|0.57|1.97|0.57|1.97|0.57|1.97|0.57|0
1653618310000|2022-05-27 02:25:10|1.96|0.56|1.96|0.56|1.96|0.56|1.96|0.56|0
1653618320000|2022-05-27 02:25:20|1.95|0.55|1.96|0.56|1.96|0.56|1.95|0.55|0
1653618330000|2022-05-27 02:25:30|1.95|0.55|1.95|0.55|1.95|0.55|1.95|0.55|0
1653618360000|2022-05-27 02:26:00|1.94|0.54|1.94|0.54|1.94|0.54|1.94|0.54|0
1653618370000|2022-05-27 02:26:10|1.95|0.55|1.95|0.55|1.95|0.55|1.95|0.55|0
1653618400000|2022-05-27 02:26:40|1.94|0.54|1.95|0.55|1.95|0.55|1.94|0.54|0
1653618460000|2022-05-27 02:27:40|1.94|0.54|1.94|0.54|1.94|0.54|1.94|0.54|0
1653618470000|2022-05-27 02:27:50|1.95|0.55|1.95|0.55|1.95|0.55|1.94|0.54|0
1653618480000|2022-05-27 02:28:00|1.94|0.54|1.94|0.54|1.94|0.54|1.94|0.54|0
1653618490000|2022-05-27 02:28:10|1.93|0.53|1.94|0.54|1.94|0.54|1.93|0.53|0
1653618500000|2022-05-27 02:28:20|1.93|0.53|1.93|0.53|1.93|0.53|1.93|0.53|0
1653618520000|2022-05-27 02:28:40|1.94|0.54|1.94|0.54|1.94|0.54|1.94|0.54|0
1653618530000|2022-05-27 02:28:50|1.93|0.53|1.93|0.53|1.93|0.53|1.93|0.53|0
1653618540000|2022-05-27 02:29:00|1.94|0.54|1.94|0.54|1.94|0.54|1.93|0.53|0
1653618570000|2022-05-27 02:29:30|1.93|0.53|1.93|0.53|1.93|0.53|1.93|0.53|0
1653618580000|2022-05-27 02:29:40|1.94|0.54|1.94|0.54|1.94|0.54|1.94|0.54|0
1653618590000|2022-05-27 02:29:50|1.93|0.53|1.93|0.53|1.93|0.53|1.93|0.53|0
1653618600000|2022-05-27 02:30:00|1.94|0.54|1.94|0.54|1.94|0.54|1.94|0.54|0
1653618630000|2022-05-27 02:30:30|1.95|0.55|1.95|0.55|1.95|0.55|1.95|0.55|0
1653618640000|2022-05-27 02:30:40|1.94|0.54|1.94|0.54|1.94|0.54|1.94|0.54|0
1653618660000|2022-05-27 02:31:00|1.93|0.53|1.93|0.53|1.93|0.53|1.93|0.53|0
1653618670000|2022-05-27 02:31:10|1.94|0.54|1.93|0.53|1.94|0.54|1.93|0.53|0
1653618700000|2022-05-27 02:31:40|1.94|0.54|1.94|0.54|1.94|0.54|1.94|0.54|0
1653618710000|2022-05-27 02:31:50|1.93|0.53|1.93|0.53|1.93|0.53|1.93|0.53|0
1653618720000|2022-05-27 02:32:00|1.94|0.54|1.93|0.53|1.94|0.54|1.93|0.53|0
1653618770000|2022-05-27 02:32:50|1.94|0.54|1.94|0.54|1.94|0.54|1.94|0.54|0
1653618790000|2022-05-27 02:33:10|1.93|0.53|1.93|0.53|1.93|0.53|1.93|0.53|0
1653618800000|2022-05-27 02:33:20|1.94|0.54|1.93|0.53|1.94|0.54|1.93|0.53|0
1653618820000|2022-05-27 02:33:40|1.94|0.54|1.94|0.54|1.94|0.54|1.93|0.53|0
1653618970000|2022-05-27 02:36:10|1.93|0.53|1.93|0.53|1.93|0.53|1.93|0.53|0
1653618980000|2022-05-27 02:36:20|1.92|0.52|1.92|0.52|1.92|0.52|1.92|0.52|0
1653619030000|2022-05-27 02:37:10|1.93|0.53|1.93|0.53|1.93|0.53|1.92|0.52|0
1653619040000|2022-05-27 02:37:20|1.92|0.52|1.92|0.52|1.92|0.52|1.92|0.52|0
1653619050000|2022-05-27 02:37:30|1.93|0.53|1.93|0.53|1.93|0.53|1.93|0.53|0
1653619080000|2022-05-27 02:38:00|1.94|0.54|1.94|0.54|1.94|0.54|1.94|0.54|0
1653619110000|2022-05-27 02:38:30|1.95|0.55|1.94|0.54|1.95|0.55|1.94|0.54|0
1653619150000|2022-05-27 02:39:10|1.93|0.53|1.95|0.55|1.95|0.55|1.93|0.53|0
1653619160000|2022-05-27 02:39:20|1.96|0.56|1.95|0.55|1.96|0.56|1.95|0.55|0
1653619170000|2022-05-27 02:39:30|1.96|0.56|1.95|0.55|1.96|0.56|1.95|0.55|0
1653619180000|2022-05-27 02:39:40|1.96|0.56|1.96|0.56|1.96|0.56|1.96|0.56|0
1653619190000|2022-05-27 02:39:50|1.95|0.55|1.96|0.56|1.96|0.56|1.95|0.55|0
1653619200000|2022-05-27 02:40:00|1.95|0.55|1.95|0.55|1.95|0.55|1.95|0.55|0
1653619230000|2022-05-27 02:40:30|1.94|0.54|1.94|0.54|1.94|0.54|1.94|0.54|0
1653619240000|2022-05-27 02:40:40|1.95|0.55|1.94|0.54|1.95|0.55|1.94|0.54|0
1653619260000|2022-05-27 02:41:00|1.93|0.53|1.93|0.53|1.94|0.54|1.93|0.53|0
1653619270000|2022-05-27 02:41:10|1.94|0.54|1.94|0.54|1.94|0.54|1.94|0.54|0
1653619320000|2022-05-27 02:42:00|1.93|0.53|1.94|0.54|1.94|0.54|1.93|0.53|0
1653619330000|2022-05-27 02:42:10|1.93|0.53|1.94|0.54|1.94|0.54|1.93|0.53|0
1653619340000|2022-05-27 02:42:20|1.93|0.53|1.93|0.53|1.93|0.53|1.93|0.53|0
1653619360000|2022-05-27 02:42:40|1.94|0.54|1.94|0.54|1.94|0.54|1.94|0.54|0
1653619380000|2022-05-27 02:43:00|1.93|0.53|1.93|0.53|1.93|0.53|1.93|0.53|0
1653619510000|2022-05-27 02:45:10|1.92|0.52|1.92|0.52|1.92|0.52|1.92|0.52|0
1653619520000|2022-05-27 02:45:20|1.91|0.51|1.92|0.52|1.92|0.52|1.91|0.51|0
1653619530000|2022-05-27 02:45:30|1.91|0.51|1.92|0.52|1.92|0.52|1.91|0.51|0
1653619540000|2022-05-27 02:45:40|1.91|0.51|1.91|0.51|1.91|0.51|1.91|0.51|0
1653619560000|2022-05-27 02:46:00|1.92|0.52|1.92|0.52|1.92|0.52|1.92|0.52|0
1653619570000|2022-05-27 02:46:10|1.91|0.51|1.91|0.51|1.91|0.51|1.91|0.51|0
1653619580000|2022-05-27 02:46:20|1.92|0.52|1.92|0.52|1.92|0.52|1.92|0.52|0
1653619610000|2022-05-27 02:46:50|1.91|0.51|1.91|0.51|1.91|0.51|1.91|0.51|0
1653619620000|2022-05-27 02:47:00|1.9|0.5|1.9|0.5|1.9|0.5|1.9|0.5|0
1653619640000|2022-05-27 02:47:20|1.91|0.51|1.9|0.5|1.91|0.51|1.9|0.5|0
1653619660000|2022-05-27 02:47:40|1.91|0.51|1.91|0.51|1.91|0.51|1.91|0.51|0
1653619670000|2022-05-27 02:47:50|1.9|0.5|1.92|0.52|1.93|0.53|1.9|0.5|0
1653619680000|2022-05-27 02:48:00|1.93|0.53|1.92|0.52|1.93|0.53|1.92|0.52|0
1653619690000|2022-05-27 02:48:10|1.93|0.53|1.93|0.53|1.93|0.53|1.93|0.53|0
1653619700000|2022-05-27 02:48:20|1.92|0.52|1.92|0.52|1.92|0.52|1.92|0.52|0
1653619730000|2022-05-27 02:48:50|1.93|0.53|1.93|0.53|1.93|0.53|1.92|0.52|0
1653619740000|2022-05-27 02:49:00|1.92|0.52|1.92|0.52|1.93|0.53|1.92|0.52|0
1653619780000|2022-05-27 02:49:40|1.91|0.51|1.91|0.51|1.92|0.52|1.91|0.51|0
1653619810000|2022-05-27 02:50:10|1.92|0.52|1.91|0.51|1.92|0.52|1.91|0.51|0
1653619830000|2022-05-27 02:50:30|1.92|0.52|1.92|0.52|1.92|0.52|1.92|0.52|0
1653619840000|2022-05-27 02:50:40|1.91|0.51|1.91|0.51|1.91|0.51|1.91|0.51|0
1653619850000|2022-05-27 02:50:50|1.9|0.5|1.9|0.5|1.9|0.5|1.9|0.5|0
1653619860000|2022-05-27 02:51:00|1.91|0.51|1.91|0.51|1.91|0.51|1.91|0.51|0
1653619880000|2022-05-27 02:51:20|1.9|0.5|1.9|0.5|1.9|0.5|1.9|0.5|0
1653619910000|2022-05-27 02:51:50|1.91|0.51|1.91|0.51|1.91|0.51|1.91|0.51|0
1653619920000|2022-05-27 02:52:00|1.9|0.5|1.91|0.51|1.91|0.51|1.9|0.5|0
1653619940000|2022-05-27 02:52:20|1.92|0.52|1.92|0.52|1.92|0.52|1.92|0.52|0
1653619990000|2022-05-27 02:53:10|1.91|0.51|1.91|0.51|1.91|0.51|1.91|0.51|0
1653620030000|2022-05-27 02:53:50|1.92|0.52|1.91|0.51|1.92|0.52|1.91|0.51|0
1653620090000|2022-05-27 02:54:50|1.9|0.5|1.9|0.5|1.9|0.5|1.9|0.5|0
1653620130000|2022-05-27 02:55:30|1.89|0.49|1.89|0.49|1.89|0.49|1.89|0.49|0
1653620150000|2022-05-27 02:55:50|1.9|0.5|1.9|0.5|1.9|0.5|1.9|0.5|0
1653620160000|2022-05-27 02:56:00|1.89|0.49|1.9|0.5|1.9|0.5|1.89|0.49|0
1653620200000|2022-05-27 02:56:40|1.91|0.51|1.9|0.5|1.91|0.51|1.9|0.5|0
1653620220000|2022-05-27 02:57:00|1.91|0.51|1.91|0.51|1.91|0.51|1.91|0.51|0
1653620230000|2022-05-27 02:57:10|1.92|0.52|1.92|0.52|1.92|0.52|1.92|0.52|0
1653620240000|2022-05-27 02:57:20|1.91|0.51|1.91|0.51|1.91|0.51|1.91|0.51|0
1653620290000|2022-05-27 02:58:10|1.9|0.5|1.91|0.51|1.91|0.51|1.9|0.5|0
1653620310000|2022-05-27 02:58:30|1.9|0.5|1.9|0.5|1.9|0.5|1.9|0.5|0
1653620320000|2022-05-27 02:58:40|1.91|0.51|1.9|0.5|1.91|0.51|1.9|0.5|0
1653620330000|2022-05-27 02:58:50|1.91|0.51|1.91|0.51|1.91|0.51|1.91|0.51|0
1653620340000|2022-05-27 02:59:00|1.9|0.5|1.9|0.5|1.9|0.5|1.9|0.5|0
1653620350000|2022-05-27 02:59:10|1.91|0.51|1.9|0.5|1.91|0.51|1.9|0.5|0
1653620360000|2022-05-27 02:59:20|1.91|0.51|1.91|0.51|1.91|0.51|1.91|0.51|0
1653620410000|2022-05-27 03:00:10|1.9|0.5|1.9|0.5|1.9|0.5|1.9|0.5|0
1653620420000|2022-05-27 03:00:20|1.91|0.51|1.91|0.51|1.91|0.51|1.91|0.51|0
1653620450000|2022-05-27 03:00:50|1.9|0.5|1.91|0.51|1.91|0.51|1.9|0.5|0
1653620530000|2022-05-27 03:02:10|1.92|0.52|1.92|0.52|1.92|0.52|1.92|0.52|0
1653620550000|2022-05-27 03:02:30|1.91|0.51|1.92|0.52|1.92|0.52|1.91|0.51|0
1653620560000|2022-05-27 03:02:40|1.91|0.51|1.92|0.52|1.92|0.52|1.91|0.51|0
1653620610000|2022-05-27 03:03:30|1.93|0.53|1.92|0.52|1.93|0.53|1.92|0.52|0
1653620630000|2022-05-27 03:03:50|1.93|0.53|1.92|0.52|1.93|0.53|1.92|0.52|0
1653620650000|2022-05-27 03:04:10|1.93|0.53|1.92|0.52|1.93|0.53|1.92|0.52|0
1653620670000|2022-05-27 03:04:30|1.93|0.53|1.93|0.53|1.93|0.53|1.93|0.53|0
1653620680000|2022-05-27 03:04:40|1.92|0.52|1.93|0.53|1.93|0.53|1.92|0.52|0
1653620730000|2022-05-27 03:05:30|1.92|0.52|1.92|0.52|1.92|0.52|1.92|0.52|0
1653620750000|2022-05-27 03:05:50|1.93|0.53|1.93|0.53|1.93|0.53|1.93|0.53|0
1653620760000|2022-05-27 03:06:00|1.92|0.52|1.92|0.52|1.92|0.52|1.92|0.52|0
1653620790000|2022-05-27 03:06:30|1.93|0.53|1.93|0.53|1.93|0.53|1.93|0.53|0
1653620840000|2022-05-27 03:07:20|1.94|0.54|1.94|0.54|1.94|0.54|1.94|0.54|0
1653620910000|2022-05-27 03:08:30|1.95|0.55|1.95|0.55|1.95|0.55|1.95|0.55|0
1653620940000|2022-05-27 03:09:00|1.94|0.54|1.94|0.54|1.94|0.54|1.94|0.54|0
1653620950000|2022-05-27 03:09:10|1.95|0.55|1.94|0.54|1.95|0.55|1.94|0.54|0
1653620970000|2022-05-27 03:09:30|1.95|0.55|1.94|0.54|1.95|0.55|1.94|0.54|0
1653620980000|2022-05-27 03:09:40|1.95|0.55|1.95|0.55|1.95|0.55|1.94|0.54|0
1653621000000|2022-05-27 03:10:00|1.94|0.54|1.95|0.55|1.95|0.55|1.94|0.54|0
1653621090000|2022-05-27 03:11:30|1.94|0.54|1.94|0.54|1.94|0.54|1.94|0.54|0
1653621100000|2022-05-27 03:11:40|1.95|0.55|1.94|0.54|1.95|0.55|1.94|0.54|0
1653621110000|2022-05-27 03:11:50|1.95|0.55|1.94|0.54|1.95|0.55|1.94|0.54|0
1653621120000|2022-05-27 03:12:00|1.95|0.55|1.95|0.55|1.95|0.55|1.95|0.55|0
1653621130000|2022-05-27 03:12:10|1.94|0.54|1.95|0.55|1.95|0.55|1.94|0.54|0
1653621140000|2022-05-27 03:12:20|1.94|0.54|1.94|0.54|1.94|0.54|1.94|0.54|0
1653621150000|2022-05-27 03:12:30|1.95|0.55|1.94|0.54|1.95|0.55|1.94|0.54|0
1653621160000|2022-05-27 03:12:40|1.95|0.55|1.94|0.54|1.95|0.55|1.94|0.54|0
1653621170000|2022-05-27 03:12:50|1.93|0.53|1.93|0.53|1.93|0.53|1.93|0.53|0
1653621260000|2022-05-27 03:14:20|1.94|0.54|1.94|0.54|1.94|0.54|1.94|0.54|0
1653621280000|2022-05-27 03:14:40|1.95|0.55|1.95|0.55|1.95|0.55|1.95|0.55|0
1653621290000|2022-05-27 03:14:50|1.96|0.56|1.95|0.55|1.96|0.56|1.95|0.55|0
1653621300000|2022-05-27 03:15:00|1.94|0.54|1.94|0.54|1.94|0.54|1.94|0.54|0
1653621310000|2022-05-27 03:15:10|1.95|0.55|1.95|0.55|1.95|0.55|1.95|0.55|0
1653621330000|2022-05-27 03:15:30|1.96|0.56|1.96|0.56|1.96|0.56|1.96|0.56|0
1653621340000|2022-05-27 03:15:40|1.97|0.57|1.97|0.57|1.97|0.57|1.97|0.57|0
1653621350000|2022-05-27 03:15:50|1.96|0.56|1.97|0.57|1.97|0.57|1.96|0.56|0
1653621360000|2022-05-27 03:16:00|1.96|0.56|1.96|0.56|1.97|0.57|1.96|0.56|0
1653621400000|2022-05-27 03:16:40|1.95|0.55|1.95|0.55|1.95|0.55|1.95|0.55|0
1653621460000|2022-05-27 03:17:40|1.94|0.54|1.94|0.54|1.94|0.54|1.94|0.54|0
1653621480000|2022-05-27 03:18:00|1.93|0.53|1.93|0.53|1.93|0.53|1.93|0.53|0
1653621490000|2022-05-27 03:18:10|1.94|0.54|1.95|0.55|1.95|0.55|1.94|0.54|0
1653621540000|2022-05-27 03:19:00|1.96|0.56|1.96|0.56|1.96|0.56|1.96|0.56|0
1653621610000|2022-05-27 03:20:10|1.97|0.57|1.97|0.57|1.97|0.57|1.97|0.57|0
1653621640000|2022-05-27 03:20:40|1.96|0.56|1.97|0.57|1.97|0.57|1.96|0.56|0
1653621650000|2022-05-27 03:20:50|1.96|0.56|1.96|0.56|1.96|0.56|1.96|0.56|0
1653621680000|2022-05-27 03:21:20|1.97|0.57|1.97|0.57|1.97|0.57|1.97|0.57|0
1653621690000|2022-05-27 03:21:30|1.96|0.56|1.96|0.56|1.96|0.56|1.96|0.56|0
1653621700000|2022-05-27 03:21:40|1.97|0.57|1.97|0.57|1.97|0.57|1.97|0.57|0
1653621710000|2022-05-27 03:21:50|1.98|0.58|1.98|0.58|1.98|0.58|1.98|0.58|0
1653621720000|2022-05-27 03:22:00|1.99|0.59|1.99|0.59|1.99|0.59|1.99|0.59|0
1653621730000|2022-05-27 03:22:10|1.98|0.58|1.98|0.58|1.98|0.58|1.98|0.58|0
1653621740000|2022-05-27 03:22:20|1.99|0.59|1.98|0.58|1.99|0.59|1.98|0.58|0
1653621760000|2022-05-27 03:22:40|1.99|0.59|1.99|0.59|1.99|0.59|1.99|0.59|0
1653621790000|2022-05-27 03:23:10|2|0.6|2|0.6|2|0.6|2|0.6|0
1653621800000|2022-05-27 03:23:20|1.99|0.59|1.99|0.59|1.99|0.59|1.99|0.59|0
1653621820000|2022-05-27 03:23:40|1.98|0.58|1.98|0.58|1.98|0.58|1.98|0.58|0
1653621840000|2022-05-27 03:24:00|1.99|0.59|1.99|0.59|1.99|0.59|1.99|0.59|0
1653621850000|2022-05-27 03:24:10|1.98|0.58|1.98|0.58|1.98|0.58|1.98|0.58|0
1653621890000|2022-05-27 03:24:50|1.97|0.57|1.97|0.57|1.97|0.57|1.97|0.57|0
1653621920000|2022-05-27 03:25:20|1.98|0.58|1.98|0.58|1.98|0.58|1.98|0.58|0
1653621940000|2022-05-27 03:25:40|1.99|0.59|1.99|0.59|1.99|0.59|1.99|0.59|0
1653621950000|2022-05-27 03:25:50|1.98|0.58|1.99|0.59|1.99|0.59|1.98|0.58|0
1653622000000|2022-05-27 03:26:40|2|0.6|2|0.6|2|0.6|2|0.6|0
1653622010000|2022-05-27 03:26:50|1.99|0.59|2|0.6|2|0.6|1.99|0.59|0
1653622020000|2022-05-27 03:27:00|1.99|0.59|2|0.6|2|0.6|1.99|0.59|0
1653622090000|2022-05-27 03:28:10|2.01|0.61|2.01|0.61|2.01|0.61|2.01|0.61|0
1653622110000|2022-05-27 03:28:30|2.02|0.62|2.01|0.61|2.02|0.62|2.01|0.61|0
1653622120000|2022-05-27 03:28:40|2|0.6|2|0.6|2|0.6|2|0.6|0
1653622130000|2022-05-27 03:28:50|2.01|0.61|2.01|0.61|2.01|0.61|2|0.6|0
1653622140000|2022-05-27 03:29:00|2|0.6|2|0.6|2|0.6|2|0.6|0
1653622180000|2022-05-27 03:29:40|2.01|0.61|2.01|0.61|2.01|0.61|2.01|0.61|0
1653622200000|2022-05-27 03:30:00|2|0.6|2|0.6|2|0.6|2|0.6|0
1653622220000|2022-05-27 03:30:20|1.99|0.59|2|0.6|2|0.6|1.99|0.59|0
1653622230000|2022-05-27 03:30:30|1.99|0.59|1.99|0.59|1.99|0.59|1.99|0.59|0
1653622250000|2022-05-27 03:30:50|1.98|0.58|1.99|0.59|1.99|0.59|1.98|0.58|0
1653622280000|2022-05-27 03:31:20|1.98|0.58|1.98|0.58|1.98|0.58|1.98|0.58|0
1653622290000|2022-05-27 03:31:30|1.99|0.59|1.99|0.59|1.99|0.59|1.98|0.58|0
1653622300000|2022-05-27 03:31:40|1.98|0.58|1.98|0.58|1.98|0.58|1.98|0.58|0
1653622330000|2022-05-27 03:32:10|1.99|0.59|1.99|0.59|1.99|0.59|1.98|0.58|0
1653622360000|2022-05-27 03:32:40|1.98|0.58|1.98|0.58|1.98|0.58|1.98|0.58|0
1653622370000|2022-05-27 03:32:50|1.99|0.59|1.99|0.59|1.99|0.59|1.99|0.59|0
1653622380000|2022-05-27 03:33:00|1.98|0.58|1.98|0.58|1.98|0.58|1.98|0.58|0
1653622390000|2022-05-27 03:33:10|1.99|0.59|1.99|0.59|1.99|0.59|1.98|0.58|0
1653622400000|2022-05-27 03:33:20|1.98|0.58|1.98|0.58|1.98|0.58|1.98|0.58|0
1653622480000|2022-05-27 03:34:40|1.99|0.59|1.99|0.59|1.99|0.59|1.99|0.59|0
1653622490000|2022-05-27 03:34:50|1.98|0.58|1.98|0.58|1.98|0.58|1.98|0.58|0
1653622580000|2022-05-27 03:36:20|1.99|0.59|1.99|0.59|1.99|0.59|1.99|0.59|0
1653622590000|2022-05-27 03:36:30|1.98|0.58|1.99|0.59|1.99|0.59|1.98|0.58|0
1653622650000|2022-05-27 03:37:30|1.98|0.58|1.98|0.58|1.98|0.58|1.98|0.58|0
1653622700000|2022-05-27 03:38:20|1.97|0.57|1.98|0.58|1.98|0.58|1.97|0.57|0
1653622750000|2022-05-27 03:39:10|1.97|0.57|1.97|0.57|1.97|0.57|1.97|0.57|0
1653622790000|2022-05-27 03:39:50|1.96|0.56|1.96|0.56|1.96|0.56|1.96|0.56|0
1653622810000|2022-05-27 03:40:10|1.97|0.57|1.96|0.56|1.97|0.57|1.96|0.56|0
1653622820000|2022-05-27 03:40:20|1.97|0.57|1.97|0.57|1.97|0.57|1.97|0.57|0
1653622830000|2022-05-27 03:40:30|1.96|0.56|1.96|0.56|1.96|0.56|1.96|0.56|0
1653622850000|2022-05-27 03:40:50|1.97|0.57|1.97|0.57|1.97|0.57|1.97|0.57|0
1653622860000|2022-05-27 03:41:00|1.96|0.56|1.97|0.57|1.97|0.57|1.96|0.56|0
1653622900000|2022-05-27 03:41:40|1.98|0.58|1.98|0.58|1.98|0.58|1.98|0.58|0
1653622920000|2022-05-27 03:42:00|1.97|0.57|1.97|0.57|1.97|0.57|1.97|0.57|0
1653623040000|2022-05-27 03:44:00|1.96|0.56|1.96|0.56|1.96|0.56|1.96|0.56|0
1653623050000|2022-05-27 03:44:10|1.97|0.57|1.97|0.57|1.97|0.57|1.97|0.57|0
1653623100000|2022-05-27 03:45:00|1.98|0.58|1.98|0.58|1.98|0.58|1.98|0.58|0
1653623150000|2022-05-27 03:45:50|1.97|0.57|1.97|0.57|1.97|0.57|1.97|0.57|0
1653623200000|2022-05-27 03:46:40|1.98|0.58|1.98|0.58|1.98|0.58|1.97|0.57|0
1653623210000|2022-05-27 03:46:50|1.97|0.57|1.97|0.57|1.97|0.57|1.97|0.57|0
1653623270000|2022-05-27 03:47:50|1.98|0.58|1.98|0.58|1.98|0.58|1.98|0.58|0
1653623290000|2022-05-27 03:48:10|1.97|0.57|1.97|0.57|1.97|0.57|1.97|0.57|0
1653623310000|2022-05-27 03:48:30|1.98|0.58|1.98|0.58|1.98|0.58|1.97|0.57|0
1653623320000|2022-05-27 03:48:40|1.97|0.57|1.97|0.57|1.97|0.57|1.97|0.57|0
1653623340000|2022-05-27 03:49:00|1.98|0.58|1.98|0.58|1.98|0.58|1.98|0.58|0
1653623350000|2022-05-27 03:49:10|1.97|0.57|1.97|0.57|1.97|0.57|1.97|0.57|0
1653623430000|2022-05-27 03:50:30|1.98|0.58|1.98|0.58|1.98|0.58|1.98|0.58|0
1653623440000|2022-05-27 03:50:40|1.97|0.57|1.97|0.57|1.97|0.57|1.97|0.57|0
1653623450000|2022-05-27 03:50:50|1.98|0.58|1.98|0.58|1.98|0.58|1.98|0.58|0
1653623460000|2022-05-27 03:51:00|1.97|0.57|1.97|0.57|1.97|0.57|1.97|0.57|0
1653623480000|2022-05-27 03:51:20|1.96|0.56|1.96|0.56|1.96|0.56|1.96|0.56|0
1653623490000|2022-05-27 03:51:30|1.95|0.55|1.94|0.54|1.95|0.55|1.94|0.54|0
1653623500000|2022-05-27 03:51:40|1.95|0.55|1.96|0.56|1.96|0.56|1.95|0.55|0
1653623510000|2022-05-27 03:51:50|1.95|0.55|1.95|0.55|1.95|0.55|1.95|0.55|0
1653623520000|2022-05-27 03:52:00|1.96|0.56|1.96|0.56|1.96|0.56|1.96|0.56|0
1653623550000|2022-05-27 03:52:30|1.95|0.55|1.95|0.55|1.95|0.55|1.95|0.55|0
1653623570000|2022-05-27 03:52:50|1.94|0.54|1.95|0.55|1.95|0.55|1.94|0.54|0
1653623740000|2022-05-27 03:55:40|1.94|0.54|1.95|0.55|1.95|0.55|1.94|0.54|0
1653623800000|2022-05-27 03:56:40|1.96|0.56|1.96|0.56|1.96|0.56|1.96|0.56|0
1653623820000|2022-05-27 03:57:00|1.95|0.55|1.96|0.56|1.96|0.56|1.95|0.55|0
1653623830000|2022-05-27 03:57:10|1.95|0.55|1.95|0.55|1.95|0.55|1.95|0.55|0
1653623870000|2022-05-27 03:57:50|1.94|0.54|1.94|0.54|1.94|0.54|1.94|0.54|0
1653623890000|2022-05-27 03:58:10|1.93|0.53|1.94|0.54|1.94|0.54|1.93|0.53|0
1653623900000|2022-05-27 03:58:20|1.93|0.53|1.94|0.54|1.94|0.54|1.93|0.53|0
1653623910000|2022-05-27 03:58:30|1.93|0.53|1.93|0.53|1.93|0.53|1.93|0.53|0
1653623930000|2022-05-27 03:58:50|1.92|0.52|1.92|0.52|1.92|0.52|1.92|0.52|0
1653623940000|2022-05-27 03:59:00|1.93|0.53|1.93|0.53|1.93|0.53|1.93|0.53|0
1653623950000|2022-05-27 03:59:10|1.92|0.52|1.93|0.53|1.93|0.53|1.92|0.52|0
1653623990000|2022-05-27 03:59:50|1.92|0.52|1.92|0.52|1.92|0.52|1.92|0.52|0
1653624000000|2022-05-27 04:00:00|1.93|0.53|1.93|0.53|1.93|0.53|1.92|0.52|0
1653624010000|2022-05-27 04:00:10|1.92|0.52|1.93|0.53|1.93|0.53|1.92|0.52|0
1653624040000|2022-05-27 04:00:40|1.94|0.54|1.93|0.53|1.94|0.54|1.93|0.53|0
1653624050000|2022-05-27 04:00:50|1.94|0.54|1.93|0.53|1.94|0.54|1.93|0.53|0
1653624170000|2022-05-27 04:02:50|1.94|0.54|1.94|0.54|1.94|0.54|1.94|0.54|0
1653624200000|2022-05-27 04:03:20|1.93|0.53|1.93|0.53|1.93|0.53|1.93|0.53|0
1653624220000|2022-05-27 04:03:40|1.94|0.54|1.94|0.54|1.94|0.54|1.94|0.54|0
1653624230000|2022-05-27 04:03:50|1.93|0.53|1.93|0.53|1.93|0.53|1.93|0.53|0
1653624250000|2022-05-27 04:04:10|1.94|0.54|1.93|0.53|1.94|0.54|1.93|0.53|0
1653624290000|2022-05-27 04:04:50|1.94|0.54|1.94|0.54|1.94|0.54|1.94|0.54|0
1653624360000|2022-05-27 04:06:00|1.95|0.55|1.95|0.55|1.95|0.55|1.95|0.55|0
1653624440000|2022-05-27 04:07:20|1.94|0.54|1.94|0.54|1.94|0.54|1.94|0.54|0
1653624500000|2022-05-27 04:08:20|1.95|0.55|1.95|0.55|1.95|0.55|1.95|0.55|0
1653624560000|2022-05-27 04:09:20|1.96|0.56|1.96|0.56|1.96|0.56|1.96|0.56|0
1653624570000|2022-05-27 04:09:30|1.97|0.57|1.96|0.56|1.97|0.57|1.96|0.56|0
1653624610000|2022-05-27 04:10:10|1.97|0.57|1.97|0.57|1.97|0.57|1.97|0.57|0
1653624640000|2022-05-27 04:10:40|1.98|0.58|1.98|0.58|1.98|0.58|1.98|0.58|0
1653624650000|2022-05-27 04:10:50|1.97|0.57|1.97|0.57|1.97|0.57|1.97|0.57|0
1653624670000|2022-05-27 04:11:10|1.98|0.58|1.98|0.58|1.98|0.58|1.98|0.58|0
1653624700000|2022-05-27 04:11:40|1.97|0.57|1.97|0.57|1.98|0.58|1.97|0.57|0
1653624710000|2022-05-27 04:11:50|1.98|0.58|1.98|0.58|1.98|0.58|1.98|0.58|0
1653624780000|2022-05-27 04:13:00|1.99|0.59|1.99|0.59|1.99|0.59|1.99|0.59|0
1653624860000|2022-05-27 04:14:20|1.98|0.58|1.98|0.58|1.98|0.58|1.98|0.58|0
1653624910000|2022-05-27 04:15:10|1.99|0.59|1.99|0.59|1.99|0.59|1.99|0.59|0
1653624960000|2022-05-27 04:16:00|1.98|0.58|1.98|0.58|1.98|0.58|1.98|0.58|0
1653625090000|2022-05-27 04:18:10|1.99|0.59|1.98|0.58|1.99|0.59|1.98|0.58|0
1653625110000|2022-05-27 04:18:30|1.99|0.59|1.99|0.59|1.99|0.59|1.99|0.59|0
1653625130000|2022-05-27 04:18:50|1.98|0.58|1.98|0.58|1.98|0.58|1.98|0.58|0
1653625140000|2022-05-27 04:19:00|1.99|0.59|1.99|0.59|1.99|0.59|1.99|0.59|0
1653625210000|2022-05-27 04:20:10|1.98|0.58|1.99|0.59|1.99|0.59|1.98|0.58|0
1653625220000|2022-05-27 04:20:20|1.98|0.58|1.98|0.58|1.98|0.58|1.98|0.58|0
1653625230000|2022-05-27 04:20:30|1.99|0.59|1.99|0.59|1.99|0.59|1.99|0.59|0
1653625260000|2022-05-27 04:21:00|1.98|0.58|1.98|0.58|1.98|0.58|1.98|0.58|0
1653625280000|2022-05-27 04:21:20|1.99|0.59|1.99|0.59|1.99|0.59|1.99|0.59|0
1653625290000|2022-05-27 04:21:30|1.98|0.58|1.98|0.58|1.98|0.58|1.98|0.58|0
1653625300000|2022-05-27 04:21:40|1.99|0.59|1.99|0.59|1.99|0.59|1.98|0.58|0
1653625310000|2022-05-27 04:21:50|1.98|0.58|1.99|0.59|1.99|0.59|1.98|0.58|0
1653625320000|2022-05-27 04:22:00|1.98|0.58|1.99|0.59|1.99|0.59|1.98|0.58|0
1653625470000|2022-05-27 04:24:30|1.98|0.58|1.98|0.58|1.98|0.58|1.98|0.58|0
1653625510000|2022-05-27 04:25:10|1.99|0.59|1.98|0.58|1.99|0.59|1.98|0.58|0
1653625520000|2022-05-27 04:25:20|1.99|0.59|1.99|0.59|1.99|0.59|1.99|0.59|0
1653625590000|2022-05-27 04:26:30|1.98|0.58|1.98|0.58|1.99|0.59|1.98|0.58|0
1653625620000|2022-05-27 04:27:00|1.99|0.59|1.99|0.59|1.99|0.59|1.99|0.59|0
1653625650000|2022-05-27 04:27:30|1.98|0.58|1.98|0.58|1.98|0.58|1.98|0.58|0
1653625680000|2022-05-27 04:28:00|1.99|0.59|1.99|0.59|1.99|0.59|1.98|0.58|0
1653625810000|2022-05-27 04:30:10|2|0.6|2.01|0.61|2.01|0.61|2|0.6|0
1653625840000|2022-05-27 04:30:40|1.99|0.59|1.99|0.59|1.99|0.59|1.99|0.59|0
1653625870000|2022-05-27 04:31:10|1.98|0.58|1.98|0.58|1.98|0.58|1.98|0.58|0
1653625900000|2022-05-27 04:31:40|1.99|0.59|1.98|0.58|1.99|0.59|1.98|0.58|0
1653625910000|2022-05-27 04:31:50|1.99|0.59|1.99|0.59|1.99|0.59|1.99|0.59|0
1653625940000|2022-05-27 04:32:20|1.98|0.58|1.98|0.58|1.98|0.58|1.98|0.58|0
1653625970000|2022-05-27 04:32:50|1.99|0.59|1.99|0.59|1.99|0.59|1.99|0.59|0
1653625980000|2022-05-27 04:33:00|2|0.6|2|0.6|2|0.6|2|0.6|0
1653626040000|2022-05-27 04:34:00|1.99|0.59|1.99|0.59|1.99|0.59|1.99|0.59|0
1653626100000|2022-05-27 04:35:00|2|0.6|2|0.6|2|0.6|2|0.6|0
1653626110000|2022-05-27 04:35:10|1.99|0.59|1.99|0.59|1.99|0.59|1.99|0.59|0
1653626170000|2022-05-27 04:36:10|2|0.6|2|0.6|2|0.6|2|0.6|0
1653626240000|2022-05-27 04:37:20|1.99|0.59|1.99|0.59|1.99|0.59|1.99|0.59|0
1653626250000|2022-05-27 04:37:30|2|0.6|1.99|0.59|2|0.6|1.99|0.59|0
1653626270000|2022-05-27 04:37:50|2|0.6|1.99|0.59|2|0.6|1.99|0.59|0
1653626280000|2022-05-27 04:38:00|2|0.6|2|0.6|2|0.6|1.99|0.59|0
1653626340000|2022-05-27 04:39:00|1.99|0.59|1.99|0.59|1.99|0.59|1.99|0.59|0
1653626350000|2022-05-27 04:39:10|2|0.6|1.99|0.59|2|0.6|1.99|0.59|0
1653626370000|2022-05-27 04:39:30|1.98|0.58|1.99|0.59|1.99|0.59|1.98|0.58|0
1653626380000|2022-05-27 04:39:40|1.98|0.58|1.99|0.59|1.99|0.59|1.98|0.58|0
1653626450000|2022-05-27 04:40:50|2|0.6|1.99|0.59|2|0.6|1.99|0.59|0
1653626460000|2022-05-27 04:41:00|2|0.6|1.99|0.59|2|0.6|1.99|0.59|0
1653626470000|2022-05-27 04:41:10|2|0.6|2|0.6|2|0.6|2|0.6|0
1653626480000|2022-05-27 04:41:20|1.99|0.59|1.99|0.59|1.99|0.59|1.99|0.59|0
1653626510000|2022-05-27 04:41:50|2|0.6|2|0.6|2|0.6|2|0.6|0
1653626550000|2022-05-27 04:42:30|2.01|0.61|2.01|0.61|2.01|0.61|2.01|0.61|0
1653626560000|2022-05-27 04:42:40|2.02|0.62|2.02|0.62|2.02|0.62|2.02|0.62|0
1653626570000|2022-05-27 04:42:50|2.01|0.61|2.02|0.62|2.02|0.62|2.01|0.61|0
1653626580000|2022-05-27 04:43:00|2.01|0.61|2.01|0.61|2.01|0.61|2.01|0.61|0
1653626610000|2022-05-27 04:43:30|2.02|0.62|2.02|0.62|2.02|0.62|2.02|0.62|0
1653626640000|2022-05-27 04:44:00|2.01|0.61|2.01|0.61|2.01|0.61|2.01|0.61|0
1653626660000|2022-05-27 04:44:20|2.02|0.62|2.02|0.62|2.02|0.62|2.02|0.62|0
1653626750000|2022-05-27 04:45:50|2.01|0.61|2.01|0.61|2.01|0.61|2.01|0.61|0
1653626760000|2022-05-27 04:46:00|2.02|0.62|2.02|0.62|2.02|0.62|2.02|0.62|0
1653626770000|2022-05-27 04:46:10|2.03|0.63|2.03|0.63|2.03|0.63|2.03|0.63|0
1653626780000|2022-05-27 04:46:20|2.02|0.62|2.02|0.62|2.02|0.62|2.02|0.62|0
1653626810000|2022-05-27 04:46:50|2.03|0.63|2.03|0.63|2.03|0.63|2.03|0.63|0
1653626820000|2022-05-27 04:47:00|2.02|0.62|2.02|0.62|2.02|0.62|2.02|0.62|0
1653626870000|2022-05-27 04:47:50|2.01|0.61|2.01|0.61|2.01|0.61|2.01|0.61|0
1653626890000|2022-05-27 04:48:10|2.02|0.62|2.02|0.62|2.02|0.62|2.02|0.62|0
1653626900000|2022-05-27 04:48:20|2.01|0.61|2.01|0.61|2.01|0.61|2.01|0.61|0
1653627040000|2022-05-27 04:50:40|2.02|0.62|2.02|0.62|2.02|0.62|2.02|0.62|0
1653627070000|2022-05-27 04:51:10|2.01|0.61|2.01|0.61|2.01|0.61|2.01|0.61|0
1653627240000|2022-05-27 04:54:00|2|0.6|2|0.6|2|0.6|2|0.6|0
1653627280000|2022-05-27 04:54:40|1.99|0.59|1.99|0.59|1.99|0.59|1.99|0.59|0
1653627290000|2022-05-27 04:54:50|2|0.6|2|0.6|2|0.6|2|0.6|0
1653627440000|2022-05-27 04:57:20|1.99|0.59|2|0.6|2|0.6|1.99|0.59|0
1653627480000|2022-05-27 04:58:00|1.99|0.59|2|0.6|2|0.6|1.99|0.59|0
1653627490000|2022-05-27 04:58:10|1.99|0.59|2|0.6|2|0.6|1.99|0.59|0
1653627510000|2022-05-27 04:58:30|1.99|0.59|1.99|0.59|1.99|0.59|1.99|0.59|0
1653627590000|2022-05-27 04:59:50|1.98|0.58|1.98|0.58|1.98|0.58|1.98|0.58|0
1653627600000|2022-05-27 05:00:00|1.99|0.59|1.97|0.57|1.99|0.59|1.97|0.57|0
1653627620000|2022-05-27 05:00:20|1.98|0.58|1.98|0.58|1.98|0.58|1.98|0.58|0
1653627630000|2022-05-27 05:00:30|1.97|0.57|1.98|0.58|1.98|0.58|1.97|0.57|0
1653627660000|2022-05-27 05:01:00|1.99|0.59|1.99|0.59|1.99|0.59|1.99|0.59|0
1653627670000|2022-05-27 05:01:10|1.98|0.58|1.99|0.59|1.99|0.59|1.98|0.58|0
1653627690000|2022-05-27 05:01:30|1.98|0.58|1.98|0.58|1.98|0.58|1.98|0.58|0
1653627730000|2022-05-27 05:02:10|1.97|0.57|1.97|0.57|1.97|0.57|1.97|0.57|0
1653627750000|2022-05-27 05:02:30|1.98|0.58|1.98|0.58|1.98|0.58|1.98|0.58|0
1653627780000|2022-05-27 05:03:00|1.97|0.57|1.98|0.58|1.98|0.58|1.97|0.57|0
1653627790000|2022-05-27 05:03:10|1.97|0.57|1.97|0.57|1.97|0.57|1.97|0.57|0
1653627850000|2022-05-27 05:04:10|1.96|0.56|1.96|0.56|1.96|0.56|1.96|0.56|0
1653627880000|2022-05-27 05:04:40|1.97|0.57|1.98|0.58|1.98|0.58|1.97|0.57|0
1653627900000|2022-05-27 05:05:00|1.97|0.57|1.97|0.57|1.97|0.57|1.97|0.57|0
1653627910000|2022-05-27 05:05:10|1.98|0.58|1.97|0.57|1.98|0.58|1.97|0.57|0
1653627950000|2022-05-27 05:05:50|1.96|0.56|1.96|0.56|1.96|0.56|1.96|0.56|0
1653627990000|2022-05-27 05:06:30|1.97|0.57|1.97|0.57|1.97|0.57|1.97|0.57|0
1653628000000|2022-05-27 05:06:40|1.98|0.58|1.98|0.58|1.98|0.58|1.98|0.58|0
1653628010000|2022-05-27 05:06:50|1.99|0.59|1.99|0.59|1.99|0.59|1.99|0.59|0
1653628020000|2022-05-27 05:07:00|2|0.6|2|0.6|2|0.6|2|0.6|0
1653628030000|2022-05-27 05:07:10|1.99|0.59|2|0.6|2|0.6|1.99|0.59|0
1653628070000|2022-05-27 05:07:50|1.99|0.59|1.99|0.59|1.99|0.59|1.99|0.59|0
1653628080000|2022-05-27 05:08:00|2|0.6|1.99|0.59|2|0.6|1.99|0.59|0
1653628100000|2022-05-27 05:08:20|1.98|0.58|1.98|0.58|1.99|0.59|1.98|0.58|0
1653628110000|2022-05-27 05:08:30|1.99|0.59|1.98|0.58|1.99|0.59|1.98|0.58|0
1653628120000|2022-05-27 05:08:40|1.99|0.59|1.99|0.59|1.99|0.59|1.99|0.59|0
1653628130000|2022-05-27 05:08:50|1.98|0.58|1.98|0.58|1.98|0.58|1.98|0.58|0
1653628140000|2022-05-27 05:09:00|1.99|0.59|1.99|0.59|1.99|0.59|1.99|0.59|0
1653628200000|2022-05-27 05:10:00|1.98|0.58|1.99|0.59|1.99|0.59|1.98|0.58|0
1653628250000|2022-05-27 05:10:50|2|0.6|1.99|0.59|2|0.6|1.99|0.59|0
1653628260000|2022-05-27 05:11:00|2|0.6|1.99|0.59|2|0.6|1.99|0.59|0
1653628280000|2022-05-27 05:11:20|2|0.6|2|0.6|2|0.6|2|0.6|0
1653628290000|2022-05-27 05:11:30|1.99|0.59|2|0.6|2|0.6|1.99|0.59|0
1653628320000|2022-05-27 05:12:00|2.01|0.61|2.01|0.61|2.01|0.61|2.01|0.61|0
1653628340000|2022-05-27 05:12:20|2|0.6|2|0.6|2|0.6|2|0.6|0
1653628390000|2022-05-27 05:13:10|2.01|0.61|2.01|0.61|2.01|0.61|2.01|0.61|0
1653628410000|2022-05-27 05:13:30|2|0.6|2.01|0.61|2.01|0.61|2|0.6|0
1653628420000|2022-05-27 05:13:40|2|0.6|2|0.6|2|0.6|2|0.6|0
1653628440000|2022-05-27 05:14:00|2.01|0.61|2|0.6|2.01|0.61|2|0.6|0
1653628450000|2022-05-27 05:14:10|2.01|0.61|2.01|0.61|2.01|0.61|2.01|0.61|0
1653628460000|2022-05-27 05:14:20|2|0.6|2.01|0.61|2.01|0.61|2|0.6|0
1653628470000|2022-05-27 05:14:30|2.02|0.62|2.02|0.62|2.02|0.62|2.02|0.62|0
1653628480000|2022-05-27 05:14:40|2.01|0.61|2.01|0.61|2.01|0.61|2.01|0.61|0
1653628490000|2022-05-27 05:14:50|2.02|0.62|2.01|0.61|2.02|0.62|2.01|0.61|0
1653628540000|2022-05-27 05:15:40|2|0.6|2.01|0.61|2.01|0.61|2|0.6|0
1653628590000|2022-05-27 05:16:30|2.02|0.62|2.03|0.63|2.03|0.63|2.02|0.62|0
1653628600000|2022-05-27 05:16:40|2.02|0.62|2.02|0.62|2.02|0.62|2.02|0.62|0
1653628630000|2022-05-27 05:17:10|2.01|0.61|2.01|0.61|2.01|0.61|2.01|0.61|0
1653628640000|2022-05-27 05:17:20|2.02|0.62|2.02|0.62|2.02|0.62|2.02|0.62|0
1653628650000|2022-05-27 05:17:30|2.01|0.61|2.02|0.62|2.02|0.62|2.01|0.61|0
1653628660000|2022-05-27 05:17:40|2.01|0.61|2.01|0.61|2.01|0.61|2.01|0.61|0
1653628800000|2022-05-27 05:20:00|2|0.6|2.01|0.61|2.01|0.61|2|0.6|0
1653628870000|2022-05-27 05:21:10|1.99|0.59|1.99|0.59|1.99|0.59|1.99|0.59|0
1653628880000|2022-05-27 05:21:20|2|0.6|1.99|0.59|2|0.6|1.99|0.59|0
1653628900000|2022-05-27 05:21:40|2|0.6|2.01|0.61|2.01|0.61|2|0.6|0
1653628910000|2022-05-27 05:21:50|2|0.6|2|0.6|2|0.6|2|0.6|0
1653628920000|2022-05-27 05:22:00|1.99|0.59|1.99|0.59|2|0.6|1.99|0.59|0
1653628930000|2022-05-27 05:22:10|2|0.6|2|0.6|2|0.6|2|0.6|0
1653628950000|2022-05-27 05:22:30|2.01|0.61|2.01|0.61|2.01|0.61|2|0.6|0
1653628960000|2022-05-27 05:22:40|2|0.6|2|0.6|2|0.6|2|0.6|0
1653628990000|2022-05-27 05:23:10|1.99|0.59|1.99|0.59|1.99|0.59|1.99|0.59|0
1653629000000|2022-05-27 05:23:20|2|0.6|1.99|0.59|2|0.6|1.99|0.59|0
1653629050000|2022-05-27 05:24:10|1.98|0.58|1.98|0.58|1.98|0.58|1.98|0.58|0
1653629070000|2022-05-27 05:24:30|1.97|0.57|1.97|0.57|1.97|0.57|1.97|0.57|0
1653629120000|2022-05-27 05:25:20|1.98|0.58|1.98|0.58|1.98|0.58|1.98|0.58|0
1653629180000|2022-05-27 05:26:20|1.99|0.59|1.99|0.59|1.99|0.59|1.99|0.59|0
1653629240000|2022-05-27 05:27:20|2|0.6|1.99|0.59|2|0.6|1.99|0.59|0
1653629250000|2022-05-27 05:27:30|2|0.6|2|0.6|2|0.6|2|0.6|0
1653629270000|2022-05-27 05:27:50|1.99|0.59|1.99|0.59|1.99|0.59|1.99|0.59|0
1653629280000|2022-05-27 05:28:00|1.98|0.58|1.98|0.58|1.98|0.58|1.98|0.58|0
1653629310000|2022-05-27 05:28:30|1.99|0.59|1.99|0.59|1.99|0.59|1.99|0.59|0
1653629330000|2022-05-27 05:28:50|1.98|0.58|1.99|0.59|1.99|0.59|1.98|0.58|0
1653629340000|2022-05-27 05:29:00|1.98|0.58|1.99|0.59|1.99|0.59|1.98|0.58|0
1653629350000|2022-05-27 05:29:10|2|0.6|1.99|0.59|2|0.6|1.99|0.59|0
1653629460000|2022-05-27 05:31:00|2|0.6|1.99|0.59|2|0.6|1.99|0.59|0
1653629470000|2022-05-27 05:31:10|2|0.6|2|0.6|2|0.6|2|0.6|0
1653629530000|2022-05-27 05:32:10|1.99|0.59|1.99|0.59|1.99|0.59|1.99|0.59|0
1653629550000|2022-05-27 05:32:30|1.98|0.58|1.98|0.58|1.98|0.58|1.98|0.58|0
1653629560000|2022-05-27 05:32:40|1.99|0.59|1.99|0.59|1.99|0.59|1.99|0.59|0
1653629620000|2022-05-27 05:33:40|1.98|0.58|1.98|0.58|1.98|0.58|1.98|0.58|0
1653629630000|2022-05-27 05:33:50|1.99|0.59|1.99|0.59|1.99|0.59|1.99|0.59|0
1653629640000|2022-05-27 05:34:00|1.98|0.58|1.98|0.58|1.98|0.58|1.98|0.58|0
1653629660000|2022-05-27 05:34:20|1.97|0.57|1.97|0.57|1.97|0.57|1.97|0.57|0
1653629700000|2022-05-27 05:35:00|1.98|0.58|1.98|0.58|1.98|0.58|1.98|0.58|0
1653629710000|2022-05-27 05:35:10|1.97|0.57|1.97|0.57|1.97|0.57|1.97|0.57|0
1653629740000|2022-05-27 05:35:40|1.96|0.56|1.97|0.57|1.97|0.57|1.96|0.56|0
1653629760000|2022-05-27 05:36:00|1.96|0.56|1.96|0.56|1.96|0.56|1.96|0.56|0
1653629770000|2022-05-27 05:36:10|1.95|0.55|1.96|0.56|1.96|0.56|1.95|0.55|0
1653629780000|2022-05-27 05:36:20|1.97|0.57|1.96|0.56|1.97|0.57|1.96|0.56|0
1653629800000|2022-05-27 05:36:40|1.97|0.57|1.97|0.57|1.97|0.57|1.97|0.57|0
1653629820000|2022-05-27 05:37:00|1.96|0.56|1.97|0.57|1.97|0.57|1.96|0.56|0
1653629840000|2022-05-27 05:37:20|1.98|0.58|1.98|0.58|1.98|0.58|1.97|0.57|0
1653629860000|2022-05-27 05:37:40|1.97|0.57|1.97|0.57|1.98|0.58|1.97|0.57|0
1653629870000|2022-05-27 05:37:50|1.98|0.58|1.97|0.57|1.98|0.58|1.97|0.57|0
1653629880000|2022-05-27 05:38:00|1.98|0.58|1.98|0.58|1.98|0.58|1.98|0.58|0
1653629890000|2022-05-27 05:38:10|1.99|0.59|1.98|0.58|1.99|0.59|1.98|0.58|0
1653629940000|2022-05-27 05:39:00|1.96|0.56|1.96|0.56|1.96|0.56|1.96|0.56|0
1653630000000|2022-05-27 05:40:00|1.97|0.57|1.96|0.56|1.97|0.57|1.96|0.56|0
1653630010000|2022-05-27 05:40:10|1.97|0.57|1.97|0.57|1.97|0.57|1.97|0.57|0
1653630020000|2022-05-27 05:40:20|1.96|0.56|1.96|0.56|1.96|0.56|1.96|0.56|0
1653630040000|2022-05-27 05:40:40|1.95|0.55|1.95|0.55|1.95|0.55|1.95|0.55|0
1653630050000|2022-05-27 05:40:50|1.94|0.54|1.94|0.54|1.94|0.54|1.94|0.54|0
1653630060000|2022-05-27 05:41:00|1.95|0.55|1.95|0.55|1.95|0.55|1.95|0.55|0
1653630140000|2022-05-27 05:42:20|1.94|0.54|1.94|0.54|1.95|0.55|1.94|0.54|0
1653630150000|2022-05-27 05:42:30|1.95|0.55|1.94|0.54|1.95|0.55|1.94|0.54|0
1653630160000|2022-05-27 05:42:40|1.95|0.55|1.94|0.54|1.95|0.55|1.94|0.54|0
1653630200000|2022-05-27 05:43:20|1.93|0.53|1.94|0.54|1.94|0.54|1.93|0.53|0
1653630250000|2022-05-27 05:44:10|1.95|0.55|1.95|0.55|1.95|0.55|1.95|0.55|0
1653630270000|2022-05-27 05:44:30|1.94|0.54|1.95|0.55|1.95|0.55|1.94|0.54|0
1653630300000|2022-05-27 05:45:00|1.94|0.54|1.94|0.54|1.94|0.54|1.94|0.54|0
1653630310000|2022-05-27 05:45:10|1.95|0.55|1.95|0.55|1.95|0.55|1.94|0.54|0
1653630330000|2022-05-27 05:45:30|1.94|0.54|1.94|0.54|1.94|0.54|1.94|0.54|0
1653630340000|2022-05-27 05:45:40|1.95|0.55|1.95|0.55|1.95|0.55|1.95|0.55|0
1653630350000|2022-05-27 05:45:50|1.94|0.54|1.94|0.54|1.94|0.54|1.94|0.54|0
1653630360000|2022-05-27 05:46:00|1.93|0.53|1.94|0.54|1.94|0.54|1.93|0.53|0
1653630410000|2022-05-27 05:46:50|1.93|0.53|1.93|0.53|1.94|0.54|1.93|0.53|0
1653630480000|2022-05-27 05:48:00|1.92|0.52|1.92|0.52|1.92|0.52|1.92|0.52|0
1653630500000|2022-05-27 05:48:20|1.9|0.5|1.9|0.5|1.9|0.5|1.9|0.5|0
1653630510000|2022-05-27 05:48:30|1.89|0.49|1.9|0.5|1.9|0.5|1.89|0.49|0
1653630520000|2022-05-27 05:48:40|1.89|0.49|1.9|0.5|1.9|0.5|1.89|0.49|0
1653630530000|2022-05-27 05:48:50|1.89|0.49|1.89|0.49|1.9|0.5|1.89|0.49|0
1653630550000|2022-05-27 05:49:10|1.88|0.48|1.88|0.48|1.88|0.48|1.88|0.48|0
1653630560000|2022-05-27 05:49:20|1.89|0.49|1.89|0.49|1.89|0.49|1.89|0.49|0
1653630570000|2022-05-27 05:49:30|1.9|0.5|1.9|0.5|1.9|0.5|1.9|0.5|0
1653630610000|2022-05-27 05:50:10|1.89|0.49|1.89|0.49|1.89|0.49|1.89|0.49|0
1653630620000|2022-05-27 05:50:20|1.9|0.5|1.9|0.5|1.9|0.5|1.9|0.5|0
1653630680000|2022-05-27 05:51:20|1.89|0.49|1.89|0.49|1.89|0.49|1.89|0.49|0
1653630690000|2022-05-27 05:51:30|1.88|0.48|1.88|0.48|1.88|0.48|1.88|0.48|0
1653630700000|2022-05-27 05:51:40|1.89|0.49|1.89|0.49|1.89|0.49|1.89|0.49|0
1653630710000|2022-05-27 05:51:50|1.9|0.5|1.9|0.5|1.9|0.5|1.9|0.5|0
1653630750000|2022-05-27 05:52:30|1.89|0.49|1.89|0.49|1.89|0.49|1.89|0.49|0
1653630760000|2022-05-27 05:52:40|1.9|0.5|1.9|0.5|1.9|0.5|1.9|0.5|0
1653630780000|2022-05-27 05:53:00|1.89|0.49|1.89|0.49|1.89|0.49|1.89|0.49|0
1653630830000|2022-05-27 05:53:50|1.88|0.48|1.88|0.48|1.88|0.48|1.88|0.48|0
1653630840000|2022-05-27 05:54:00|1.89|0.49|1.89|0.49|1.89|0.49|1.89|0.49|0
1653630850000|2022-05-27 05:54:10|1.88|0.48|1.88|0.48|1.88|0.48|1.88|0.48|0
1653630870000|2022-05-27 05:54:30|1.89|0.49|1.89|0.49|1.89|0.49|1.89|0.49|0
1653630880000|2022-05-27 05:54:40|1.88|0.48|1.88|0.48|1.88|0.48|1.88|0.48|0
1653630910000|2022-05-27 05:55:10|1.87|0.47|1.88|0.48|1.88|0.48|1.87|0.47|0
1653630940000|2022-05-27 05:55:40|1.89|0.49|1.89|0.49|1.89|0.49|1.89|0.49|0
1653630960000|2022-05-27 05:56:00|1.88|0.48|1.88|0.48|1.88|0.48|1.88|0.48|0
1653630980000|2022-05-27 05:56:20|1.87|0.47|1.88|0.48|1.88|0.48|1.87|0.47|0
1653630990000|2022-05-27 05:56:30|1.87|0.47|1.87|0.47|1.88|0.48|1.87|0.47|0
1653631010000|2022-05-27 05:56:50|1.88|0.48|1.88|0.48|1.88|0.48|1.87|0.47|0
1653631020000|2022-05-27 05:57:00|1.89|0.49|1.89|0.49|1.89|0.49|1.89|0.49|0
1653631030000|2022-05-27 05:57:10|1.88|0.48|1.89|0.49|1.89|0.49|1.88|0.48|0
1653631040000|2022-05-27 05:57:20|1.88|0.48|1.88|0.48|1.88|0.48|1.88|0.48|0
1653631050000|2022-05-27 05:57:30|1.89|0.49|1.89|0.49|1.89|0.49|1.89|0.49|0
1653631090000|2022-05-27 05:58:10|1.9|0.5|1.9|0.5|1.91|0.51|1.9|0.5|0
1653631140000|2022-05-27 05:59:00|1.91|0.51|1.91|0.51|1.91|0.51|1.91|0.51|0
1653631170000|2022-05-27 05:59:30|1.92|0.52|1.93|0.53|1.93|0.53|1.92|0.52|0
1653631180000|2022-05-27 05:59:40|1.92|0.52|1.93|0.53|1.93|0.53|1.92|0.52|0
1653631190000|2022-05-27 05:59:50|1.94|0.54|1.94|0.54|1.94|0.54|1.94|0.54|0
1653631200000|2022-05-27 06:00:00|1.93|0.53|1.92|0.52|1.93|0.53|1.92|0.52|0
1653631220000|2022-05-27 06:00:20|1.89|0.49|1.89|0.49|1.89|0.49|1.89|0.49|0
1653631240000|2022-05-27 06:00:40|1.9|0.5|1.9|0.5|1.9|0.5|1.89|0.49|0
1653631250000|2022-05-27 06:00:50|1.91|0.51|1.91|0.51|1.92|0.52|1.91|0.51|0
1653631280000|2022-05-27 06:01:20|1.92|0.52|1.91|0.51|1.92|0.52|1.91|0.51|0
1653631290000|2022-05-27 06:01:30|1.92|0.52|1.92|0.52|1.92|0.52|1.92|0.52|0
1653631300000|2022-05-27 06:01:40|1.93|0.53|1.92|0.52|1.93|0.53|1.92|0.52|0
1653631310000|2022-05-27 06:01:50|1.93|0.53|1.93|0.53|1.93|0.53|1.92|0.52|0
1653631320000|2022-05-27 06:02:00|1.92|0.52|1.94|0.54|1.94|0.54|1.92|0.52|0
1653631330000|2022-05-27 06:02:10|1.93|0.53|1.93|0.53|1.93|0.53|1.93|0.53|0
1653631340000|2022-05-27 06:02:20|1.92|0.52|1.92|0.52|1.92|0.52|1.92|0.52|0
1653631350000|2022-05-27 06:02:30|1.91|0.51|1.91|0.51|1.91|0.51|1.91|0.51|0
1653631360000|2022-05-27 06:02:40|1.9|0.5|1.9|0.5|1.9|0.5|1.9|0.5|0
1653631370000|2022-05-27 06:02:50|1.91|0.51|1.91|0.51|1.91|0.51|1.91|0.51|0
1653631380000|2022-05-27 06:03:00|1.9|0.5|1.9|0.5|1.9|0.5|1.9|0.5|0
1653631390000|2022-05-27 06:03:10|1.91|0.51|1.91|0.51|1.91|0.51|1.91|0.51|0
1653631400000|2022-05-27 06:03:20|1.9|0.5|1.9|0.5|1.9|0.5|1.9|0.5|0
1653631420000|2022-05-27 06:03:40|1.91|0.51|1.92|0.52|1.92|0.52|1.9|0.5|0
1653631440000|2022-05-27 06:04:00|1.93|0.53|1.93|0.53|1.94|0.54|1.93|0.53|0
1653631450000|2022-05-27 06:04:10|1.94|0.54|1.93|0.53|1.94|0.54|1.93|0.53|0
1653631460000|2022-05-27 06:04:20|1.94|0.54|1.93|0.53|1.94|0.54|1.93|0.53|0
1653631470000|2022-05-27 06:04:30|1.92|0.52|1.93|0.53|1.93|0.53|1.92|0.52|0
1653631500000|2022-05-27 06:05:00|1.94|0.54|1.94|0.54|1.94|0.54|1.94|0.54|0
1653631510000|2022-05-27 06:05:10|1.93|0.53|1.93|0.53|1.94|0.54|1.93|0.53|0
1653631520000|2022-05-27 06:05:20|1.94|0.54|1.94|0.54|1.94|0.54|1.94|0.54|0
1653631530000|2022-05-27 06:05:30|1.93|0.53|1.93|0.53|1.93|0.53|1.93|0.53|0
1653631540000|2022-05-27 06:05:40|1.92|0.52|1.92|0.52|1.92|0.52|1.92|0.52|0
1653631560000|2022-05-27 06:06:00|1.91|0.51|1.91|0.51|1.91|0.51|1.91|0.51|0
1653631580000|2022-05-27 06:06:20|1.9|0.5|1.9|0.5|1.9|0.5|1.9|0.5|0
1653631590000|2022-05-27 06:06:30|1.91|0.51|1.91|0.51|1.91|0.51|1.91|0.51|0
1653631610000|2022-05-27 06:06:50|1.92|0.52|1.92|0.52|1.92|0.52|1.91|0.51|0
1653631620000|2022-05-27 06:07:00|1.91|0.51|1.91|0.51|1.91|0.51|1.91|0.51|0
1653631640000|2022-05-27 06:07:20|1.9|0.5|1.9|0.5|1.9|0.5|1.9|0.5|0
1653631680000|2022-05-27 06:08:00|1.89|0.49|1.89|0.49|1.89|0.49|1.89|0.49|0
1653631690000|2022-05-27 06:08:10|1.87|0.47|1.88|0.48|1.88|0.48|1.87|0.47|0
1653631700000|2022-05-27 06:08:20|1.87|0.47|1.88|0.48|1.88|0.48|1.87|0.47|0
1653631710000|2022-05-27 06:08:30|1.87|0.47|1.86|0.46|1.87|0.47|1.86|0.46|0
1653631730000|2022-05-27 06:08:50|1.87|0.47|1.87|0.47|1.87|0.47|1.87|0.47|0
1653631740000|2022-05-27 06:09:00|1.86|0.46|1.87|0.47|1.87|0.47|1.86|0.46|0
1653631760000|2022-05-27 06:09:20|1.88|0.48|1.88|0.48|1.88|0.48|1.88|0.48|0
1653631780000|2022-05-27 06:09:40|1.87|0.47|1.88|0.48|1.88|0.48|1.87|0.47|0
1653631810000|2022-05-27 06:10:10|1.89|0.49|1.88|0.48|1.89|0.49|1.88|0.48|0
1653631820000|2022-05-27 06:10:20|1.89|0.49|1.88|0.48|1.89|0.49|1.88|0.48|0
1653631830000|2022-05-27 06:10:30|1.89|0.49|1.88|0.48|1.89|0.49|1.88|0.48|0
1653631860000|2022-05-27 06:11:00|1.89|0.49|1.89|0.49|1.89|0.49|1.88|0.48|0
1653631890000|2022-05-27 06:11:30|1.91|0.51|1.91|0.51|1.91|0.51|1.91|0.51|0
1653631900000|2022-05-27 06:11:40|1.9|0.5|1.9|0.5|1.9|0.5|1.9|0.5|0
1653631910000|2022-05-27 06:11:50|1.91|0.51|1.91|0.51|1.91|0.51|1.91|0.51|0
1653631920000|2022-05-27 06:12:00|1.92|0.52|1.92|0.52|1.92|0.52|1.91|0.51|0
1653631950000|2022-05-27 06:12:30|1.93|0.53|1.92|0.52|1.93|0.53|1.92|0.52|0
1653631990000|2022-05-27 06:13:10|1.91|0.51|1.92|0.52|1.92|0.52|1.91|0.51|0
1653632000000|2022-05-27 06:13:20|1.91|0.51|1.91|0.51|1.91|0.51|1.91|0.51|0
1653632010000|2022-05-27 06:13:30|1.9|0.5|1.9|0.5|1.91|0.51|1.9|0.5|0
1653632020000|2022-05-27 06:13:40|1.89|0.49|1.89|0.49|1.89|0.49|1.89|0.49|0
1653632050000|2022-05-27 06:14:10|1.9|0.5|1.9|0.5|1.9|0.5|1.9|0.5|0
1653632080000|2022-05-27 06:14:40|1.91|0.51|1.91|0.51|1.91|0.51|1.91|0.51|0
1653632130000|2022-05-27 06:15:30|1.92|0.52|1.92|0.52|1.92|0.52|1.92|0.52|0
1653632140000|2022-05-27 06:15:40|1.91|0.51|1.92|0.52|1.92|0.52|1.91|0.51|0
1653632190000|2022-05-27 06:16:30|1.93|0.53|1.93|0.53|1.93|0.53|1.93|0.53|0
1653632200000|2022-05-27 06:16:40|1.94|0.54|1.93|0.53|1.94|0.54|1.93|0.53|0
1653632210000|2022-05-27 06:16:50|1.94|0.54|1.94|0.54|1.94|0.54|1.93|0.53|0
1653632220000|2022-05-27 06:17:00|1.93|0.53|1.93|0.53|1.93|0.53|1.93|0.53|0
1653632230000|2022-05-27 06:17:10|1.94|0.54|1.94|0.54|1.94|0.54|1.94|0.54|0
1653632250000|2022-05-27 06:17:30|1.93|0.53|1.94|0.54|1.94|0.54|1.93|0.53|0
1653632260000|2022-05-27 06:17:40|1.93|0.53|1.93|0.53|1.93|0.53|1.93|0.53|0
1653632280000|2022-05-27 06:18:00|1.92|0.52|1.92|0.52|1.92|0.52|1.92|0.52|0
1653632300000|2022-05-27 06:18:20|1.91|0.51|1.91|0.51|1.91|0.51|1.91|0.51|0
1653632320000|2022-05-27 06:18:40|1.92|0.52|1.91|0.51|1.92|0.52|1.91|0.51|0
1653632330000|2022-05-27 06:18:50|1.92|0.52|1.92|0.52|1.92|0.52|1.92|0.52|0
1653632350000|2022-05-27 06:19:10|1.9|0.5|1.9|0.5|1.9|0.5|1.9|0.5|0
1653632360000|2022-05-27 06:19:20|1.91|0.51|1.91|0.51|1.91|0.51|1.91|0.51|0
1653632380000|2022-05-27 06:19:40|1.92|0.52|1.91|0.51|1.92|0.52|1.91|0.51|0
1653632400000|2022-05-27 06:20:00|1.9|0.5|1.91|0.51|1.91|0.51|1.9|0.5|0
1653632440000|2022-05-27 06:20:40|1.9|0.5|1.9|0.5|1.9|0.5|1.9|0.5|0
1653632450000|2022-05-27 06:20:50|1.91|0.51|1.91|0.51|1.91|0.51|1.91|0.51|0
1653632460000|2022-05-27 06:21:00|1.9|0.5|1.9|0.5|1.9|0.5|1.9|0.5|0
1653632480000|2022-05-27 06:21:20|1.91|0.51|1.91|0.51|1.91|0.51|1.91|0.51|0
1653632490000|2022-05-27 06:21:30|1.92|0.52|1.92|0.52|1.92|0.52|1.92|0.52|0
1653632500000|2022-05-27 06:21:40|1.93|0.53|1.93|0.53|1.93|0.53|1.93|0.53|0
1653632530000|2022-05-27 06:22:10|1.92|0.52|1.91|0.51|1.92|0.52|1.91|0.51|0
1653632540000|2022-05-27 06:22:20|1.92|0.52|1.91|0.51|1.92|0.52|1.91|0.51|0
1653632560000|2022-05-27 06:22:40|1.9|0.5|1.91|0.51|1.91|0.51|1.9|0.5|0
1653632600000|2022-05-27 06:23:20|1.9|0.5|1.9|0.5|1.9|0.5|1.9|0.5|0
1653632650000|2022-05-27 06:24:10|1.91|0.51|1.9|0.5|1.91|0.51|1.9|0.5|0
1653632700000|2022-05-27 06:25:00|1.91|0.51|1.9|0.5|1.91|0.51|1.9|0.5|0
1653632730000|2022-05-27 06:25:30|1.89|0.49|1.88|0.48|1.89|0.49|1.88|0.48|0
1653632740000|2022-05-27 06:25:40|1.87|0.47|1.87|0.47|1.87|0.47|1.87|0.47|0
1653632760000|2022-05-27 06:26:00|1.88|0.48|1.88|0.48|1.88|0.48|1.88|0.48|0
1653632780000|2022-05-27 06:26:20|1.89|0.49|1.89|0.49|1.89|0.49|1.89|0.49|0
1653632830000|2022-05-27 06:27:10|1.9|0.5|1.89|0.49|1.9|0.5|1.89|0.49|0
1653632870000|2022-05-27 06:27:50|1.9|0.5|1.89|0.49|1.9|0.5|1.89|0.49|0
1653632880000|2022-05-27 06:28:00|1.9|0.5|1.89|0.49|1.9|0.5|1.89|0.49|0
1653632900000|2022-05-27 06:28:20|1.9|0.5|1.9|0.5|1.9|0.5|1.9|0.5|0
1653632920000|2022-05-27 06:28:40|1.91|0.51|1.91|0.51|1.91|0.51|1.91|0.51|0
1653632940000|2022-05-27 06:29:00|1.92|0.52|1.92|0.52|1.92|0.52|1.92|0.52|0
1653633050000|2022-05-27 06:30:50|1.91|0.51|1.91|0.51|1.91|0.51|1.91|0.51|0
1653633060000|2022-05-27 06:31:00|1.92|0.52|1.91|0.51|1.92|0.52|1.91|0.51|0
1653633070000|2022-05-27 06:31:10|1.9|0.5|1.91|0.51|1.91|0.51|1.9|0.5|0
1653633080000|2022-05-27 06:31:20|1.9|0.5|1.91|0.51|1.91|0.51|1.9|0.5|0
1653633130000|2022-05-27 06:32:10|1.9|0.5|1.9|0.5|1.9|0.5|1.9|0.5|0
1653633140000|2022-05-27 06:32:20|1.91|0.51|1.91|0.51|1.91|0.51|1.91|0.51|0
1653633150000|2022-05-27 06:32:30|1.9|0.5|1.91|0.51|1.91|0.51|1.9|0.5|0
1653633160000|2022-05-27 06:32:40|1.9|0.5|1.9|0.5|1.9|0.5|1.9|0.5|0
1653633180000|2022-05-27 06:33:00|1.89|0.49|1.89|0.49|1.89|0.49|1.89|0.49|0
1653633220000|2022-05-27 06:33:40|1.9|0.5|1.9|0.5|1.9|0.5|1.9|0.5|0
1653633230000|2022-05-27 06:33:50|1.91|0.51|1.91|0.51|1.91|0.51|1.91|0.51|0
1653633250000|2022-05-27 06:34:10|1.92|0.52|1.92|0.52|1.92|0.52|1.92|0.52|0
1653633310000|2022-05-27 06:35:10|1.93|0.53|1.92|0.52|1.93|0.53|1.92|0.52|0
1653633320000|2022-05-27 06:35:20|1.93|0.53|1.93|0.53|1.93|0.53|1.93|0.53|0
1653633330000|2022-05-27 06:35:30|1.92|0.52|1.92|0.52|1.92|0.52|1.92|0.52|0
1653633350000|2022-05-27 06:35:50|1.91|0.51|1.91|0.51|1.91|0.51|1.91|0.51|0
1653633370000|2022-05-27 06:36:10|1.92|0.52|1.92|0.52|1.92|0.52|1.92|0.52|0
1653633390000|2022-05-27 06:36:30|1.93|0.53|1.93|0.53|1.93|0.53|1.93|0.53|0
1653633410000|2022-05-27 06:36:50|1.92|0.52|1.92|0.52|1.92|0.52|1.92|0.52|0
1653633420000|2022-05-27 06:37:00|1.91|0.51|1.92|0.52|1.92|0.52|1.91|0.51|0
1653633430000|2022-05-27 06:37:10|1.93|0.53|1.93|0.53|1.93|0.53|1.93|0.53|0
1653633440000|2022-05-27 06:37:20|1.92|0.52|1.93|0.53|1.93|0.53|1.92|0.52|0
1653633450000|2022-05-27 06:37:30|1.92|0.52|1.92|0.52|1.92|0.52|1.92|0.52|0
1653633460000|2022-05-27 06:37:40|1.93|0.53|1.93|0.53|1.93|0.53|1.93|0.53|0
1653633470000|2022-05-27 06:37:50|1.92|0.52|1.93|0.53|1.93|0.53|1.92|0.52|0
1653633480000|2022-05-27 06:38:00|1.92|0.52|1.93|0.53|1.93|0.53|1.92|0.52|0
1653633490000|2022-05-27 06:38:10|1.92|0.52|1.93|0.53|1.93|0.53|1.92|0.52|0
1653633520000|2022-05-27 06:38:40|1.92|0.52|1.92|0.52|1.92|0.52|1.92|0.52|0
1653633550000|2022-05-27 06:39:10|1.91|0.51|1.91|0.51|1.91|0.51|1.91|0.51|0
1653633580000|2022-05-27 06:39:40|1.92|0.52|1.91|0.51|1.92|0.52|1.91|0.51|0
1653633620000|2022-05-27 06:40:20|1.9|0.5|1.91|0.51|1.91|0.51|1.9|0.5|0
1653633630000|2022-05-27 06:40:30|1.9|0.5|1.91|0.51|1.91|0.51|1.9|0.5|0
1653633640000|2022-05-27 06:40:40|1.9|0.5|1.9|0.5|1.9|0.5|1.9|0.5|0
1653633650000|2022-05-27 06:40:50|1.91|0.51|1.91|0.51|1.91|0.51|1.91|0.51|0
1653633660000|2022-05-27 06:41:00|1.9|0.5|1.89|0.49|1.9|0.5|1.89|0.49|0
1653633730000|2022-05-27 06:42:10|1.9|0.5|1.9|0.5|1.9|0.5|1.9|0.5|0
1653633740000|2022-05-27 06:42:20|1.89|0.49|1.89|0.49|1.89|0.49|1.89|0.49|0
1653633760000|2022-05-27 06:42:40|1.88|0.48|1.88|0.48|1.88|0.48|1.88|0.48|0
1653633770000|2022-05-27 06:42:50|1.89|0.49|1.89|0.49|1.89|0.49|1.89|0.49|0
1653633780000|2022-05-27 06:43:00|1.9|0.5|1.9|0.5|1.9|0.5|1.9|0.5|0
1653633790000|2022-05-27 06:43:10|1.91|0.51|1.91|0.51|1.91|0.51|1.91|0.51|0
1653633800000|2022-05-27 06:43:20|1.9|0.5|1.9|0.5|1.9|0.5|1.9|0.5|0
1653633810000|2022-05-27 06:43:30|1.89|0.49|1.89|0.49|1.89|0.49|1.89|0.49|0
1653633820000|2022-05-27 06:43:40|1.9|0.5|1.9|0.5|1.9|0.5|1.89|0.49|0
1653633840000|2022-05-27 06:44:00|1.91|0.51|1.91|0.51|1.91|0.51|1.91|0.51|0
1653633870000|2022-05-27 06:44:30|1.92|0.52|1.92|0.52|1.92|0.52|1.91|0.51|0
1653633880000|2022-05-27 06:44:40|1.91|0.51|1.92|0.52|1.92|0.52|1.91|0.51|0
1653633900000|2022-05-27 06:45:00|1.91|0.51|1.91|0.51|1.91|0.51|1.91|0.51|0
1653633910000|2022-05-27 06:45:10|1.92|0.52|1.92|0.52|1.92|0.52|1.91|0.51|0
1653633940000|2022-05-27 06:45:40|1.93|0.53|1.92|0.52|1.93|0.53|1.92|0.52|0
1653633960000|2022-05-27 06:46:00|1.93|0.53|1.92|0.52|1.93|0.53|1.92|0.52|0
1653633990000|2022-05-27 06:46:30|1.93|0.53|1.93|0.53|1.93|0.53|1.93|0.53|0
1653634000000|2022-05-27 06:46:40|1.94|0.54|1.94|0.54|1.94|0.54|1.93|0.53|0
1653634020000|2022-05-27 06:47:00|1.95|0.55|1.95|0.55|1.95|0.55|1.95|0.55|0
1653634030000|2022-05-27 06:47:10|1.94|0.54|1.94|0.54|1.94|0.54|1.94|0.54|0
1653634040000|2022-05-27 06:47:20|1.93|0.53|1.93|0.53|1.93|0.53|1.93|0.53|0
1653634050000|2022-05-27 06:47:30|1.94|0.54|1.94|0.54|1.94|0.54|1.94|0.54|0
1653634080000|2022-05-27 06:48:00|1.93|0.53|1.93|0.53|1.93|0.53|1.93|0.53|0
1653634090000|2022-05-27 06:48:10|1.94|0.54|1.93|0.53|1.94|0.54|1.93|0.53|0
1653634170000|2022-05-27 06:49:30|1.92|0.52|1.93|0.53|1.93|0.53|1.92|0.52|0
1653634200000|2022-05-27 06:50:00|1.92|0.52|1.93|0.53|1.93|0.53|1.92|0.52|0
1653634220000|2022-05-27 06:50:20|1.94|0.54|1.94|0.54|1.94|0.54|1.94|0.54|0
1653634230000|2022-05-27 06:50:30|1.95|0.55|1.95|0.55|1.95|0.55|1.95|0.55|0
1653634280000|2022-05-27 06:51:20|1.96|0.56|1.96|0.56|1.96|0.56|1.96|0.56|0
1653634300000|2022-05-27 06:51:40|1.97|0.57|1.97|0.57|1.97|0.57|1.97|0.57|0
1653634340000|2022-05-27 06:52:20|1.98|0.58|1.97|0.57|1.98|0.58|1.97|0.57|0
1653634370000|2022-05-27 06:52:50|1.96|0.56|1.98|0.58|1.98|0.58|1.96|0.56|0
1653634380000|2022-05-27 06:53:00|1.99|0.59|1.99|0.59|1.99|0.59|1.99|0.59|0
1653634390000|2022-05-27 06:53:10|2|0.6|2|0.6|2|0.6|2|0.6|0
1653634400000|2022-05-27 06:53:20|1.99|0.59|1.99|0.59|1.99|0.59|1.99|0.59|0
1653634410000|2022-05-27 06:53:30|1.98|0.58|1.99|0.59|1.99|0.59|1.98|0.58|0
1653634420000|2022-05-27 06:53:40|1.98|0.58|1.98|0.58|1.98|0.58|1.98|0.58|0
1653634430000|2022-05-27 06:53:50|1.99|0.59|1.99|0.59|1.99|0.59|1.99|0.59|0
1653634450000|2022-05-27 06:54:10|2|0.6|2|0.6|2|0.6|2|0.6|0
1653634470000|2022-05-27 06:54:30|2.01|0.61|2.01|0.61|2.01|0.61|2.01|0.61|0
1653634500000|2022-05-27 06:55:00|2.02|0.62|2.03|0.63|2.03|0.63|2.02|0.62|0
1653634510000|2022-05-27 06:55:10|2.02|0.62|2.01|0.61|2.02|0.62|2.01|0.61|0
1653634530000|2022-05-27 06:55:30|2.02|0.62|2.02|0.62|2.02|0.62|2.02|0.62|0
1653634540000|2022-05-27 06:55:40|2.01|0.61|2.01|0.61|2.02|0.62|2.01|0.61|0
1653634570000|2022-05-27 06:56:10|2|0.6|2|0.6|2|0.6|2|0.6|0
1653634590000|2022-05-27 06:56:30|2.01|0.61|2.02|0.62|2.02|0.62|2.01|0.61|0
1653634600000|2022-05-27 06:56:40|2.04|0.64|2.05|0.65|2.05|0.65|2.04|0.64|0
1653634610000|2022-05-27 06:56:50|2.04|0.64|2.04|0.64|2.04|0.64|2.04|0.64|0
1653634620000|2022-05-27 06:57:00|2.03|0.63|2.04|0.64|2.04|0.64|2.03|0.63|0
1653634630000|2022-05-27 06:57:10|2.05|0.65|2.03|0.63|2.05|0.65|2.03|0.63|0
1653634640000|2022-05-27 06:57:20|2.02|0.62|2.02|0.62|2.02|0.62|2.02|0.62|0
1653634650000|2022-05-27 06:57:30|2.01|0.61|2.01|0.61|2.01|0.61|2.01|0.61|0
1653634660000|2022-05-27 06:57:40|2.02|0.62|2.03|0.63|2.03|0.63|2.01|0.61|0
1653634670000|2022-05-27 06:57:50|2.02|0.62|2.03|0.63|2.03|0.63|2.02|0.62|0
1653634680000|2022-05-27 06:58:00|2.02|0.62|2.03|0.63|2.03|0.63|2.02|0.62|0
1653634700000|2022-05-27 06:58:20|2.04|0.64|2.04|0.64|2.04|0.64|2.04|0.64|0
1653634710000|2022-05-27 06:58:30|2.03|0.63|2.03|0.63|2.04|0.64|2.03|0.63|0
1653634720000|2022-05-27 06:58:40|2.04|0.64|2.03|0.63|2.04|0.64|2.03|0.63|0
1653634750000|2022-05-27 06:59:10|2.02|0.62|2.02|0.62|2.02|0.62|2.02|0.62|0
1653634760000|2022-05-27 06:59:20|2.03|0.63|2.03|0.63|2.03|0.63|2.03|0.63|0
1653634770000|2022-05-27 06:59:30|2.04|0.64|2.04|0.64|2.04|0.64|2.04|0.64|0
1653634780000|2022-05-27 06:59:40|2.03|0.63|2.04|0.64|2.04|0.64|2.03|0.63|0
1653634800000|2022-05-27 07:00:00|2.03|0.63|2.02|0.62|2.03|0.63|2.02|0.62|0
1653634810000|2022-05-27 07:00:10|2.01|0.61|2.01|0.61|2.02|0.62|2.01|0.61|0
1653634820000|2022-05-27 07:00:20|2|0.6|2|0.6|2|0.6|2|0.6|0
1653634830000|2022-05-27 07:00:30|2.01|0.61|2.04|0.64|2.04|0.64|2.01|0.61|0
1653634840000|2022-05-27 07:00:40|2.03|0.63|2.03|0.63|2.04|0.64|2.03|0.63|0
1653634850000|2022-05-27 07:00:50|2.02|0.62|2.02|0.62|2.02|0.62|2.02|0.62|0
1653634860000|2022-05-27 07:01:00|2.01|0.61|2.02|0.62|2.02|0.62|2.01|0.61|0
1653634870000|2022-05-27 07:01:10|2|0.6|2.02|0.62|2.02|0.62|2|0.6|0
1653634880000|2022-05-27 07:01:20|2.01|0.61|2.03|0.63|2.03|0.63|2.01|0.61|0
1653634890000|2022-05-27 07:01:30|2.02|0.62|2.02|0.62|2.02|0.62|2.02|0.62|0
1653634900000|2022-05-27 07:01:40|2.03|0.63|2.03|0.63|2.03|0.63|2.03|0.63|0
1653634910000|2022-05-27 07:01:50|2.02|0.62|2.02|0.62|2.02|0.62|2.02|0.62|0
1653634920000|2022-05-27 07:02:00|2.01|0.61|2.02|0.62|2.02|0.62|2.01|0.61|0
1653634940000|2022-05-27 07:02:20|2.01|0.61|2.01|0.61|2.01|0.61|2.01|0.61|0
1653634950000|2022-05-27 07:02:30|2.03|0.63|2.05|0.65|2.05|0.65|2.03|0.63|0
1653634970000|2022-05-27 07:02:50|2.06|0.66|2.07|0.67|2.07|0.67|2.06|0.66|0
1653634980000|2022-05-27 07:03:00|2.06|0.66|2.08|0.68|2.08|0.68|2.06|0.66|0
1653635000000|2022-05-27 07:03:20|2.09|0.69|2.08|0.68|2.09|0.69|2.07|0.67|0
1653635010000|2022-05-27 07:03:30|2.07|0.67|2.08|0.68|2.08|0.68|2.07|0.67|0
1653635020000|2022-05-27 07:03:40|2.09|0.69|2.07|0.67|2.09|0.69|2.07|0.67|0
1653635030000|2022-05-27 07:03:50|2.08|0.68|2.07|0.67|2.08|0.68|2.07|0.67|0
1653635040000|2022-05-27 07:04:00|2.08|0.68|2.07|0.67|2.08|0.68|2.07|0.67|0
1653635050000|2022-05-27 07:04:10|2.08|0.68|2.07|0.67|2.08|0.68|2.07|0.67|0
1653635060000|2022-05-27 07:04:20|2.08|0.68|2.08|0.68|2.08|0.68|2.08|0.68|0
1653635070000|2022-05-27 07:04:30|2.07|0.67|2.07|0.67|2.07|0.67|2.07|0.67|0
1653635080000|2022-05-27 07:04:40|2.06|0.66|2.05|0.65|2.06|0.66|2.05|0.65|0
1653635090000|2022-05-27 07:04:50|2.06|0.66|2.05|0.65|2.06|0.66|2.05|0.65|0
1653635100000|2022-05-27 07:05:00|1.95|0.75|1.95|0.75|1.95|0.75|1.95|0.75|0
1653635110000|2022-05-27 07:05:10|1.94|0.74|1.93|0.73|1.94|0.74|1.93|0.73|0
1653635120000|2022-05-27 07:05:20|1.94|0.74|1.93|0.73|1.94|0.74|1.92|0.72|0
1653635130000|2022-05-27 07:05:30|1.95|0.75|1.94|0.74|1.95|0.75|1.93|0.73|0
1653635150000|2022-05-27 07:05:50|1.95|0.75|1.94|0.74|1.95|0.75|1.94|0.74|0
1653635160000|2022-05-27 07:06:00|1.95|0.75|1.95|0.75|1.95|0.75|1.95|0.75|0
1653635170000|2022-05-27 07:06:10|1.94|0.74|1.95|0.75|1.95|0.75|1.94|0.74|0
1653635180000|2022-05-27 07:06:20|1.94|0.74|1.94|0.74|1.94|0.74|1.94|0.74|0
1653635190000|2022-05-27 07:06:30|1.95|0.75|1.95|0.75|1.95|0.75|1.95|0.75|0
1653635220000|2022-05-27 07:07:00|1.94|0.74|1.93|0.73|1.94|0.74|1.93|0.73|0
1653635230000|2022-05-27 07:07:10|1.94|0.74|1.95|0.75|1.95|0.75|1.93|0.73|0
1653635240000|2022-05-27 07:07:20|1.94|0.74|1.95|0.75|1.95|0.75|1.94|0.74|0
1653635250000|2022-05-27 07:07:30|1.94|0.74|1.94|0.74|1.94|0.74|1.94|0.74|0
1653635260000|2022-05-27 07:07:40|1.93|0.73|1.94|0.74|1.94|0.74|1.93|0.73|0
1653635270000|2022-05-27 07:07:50|1.95|0.75|1.92|0.72|1.95|0.75|1.92|0.72|0
1653635300000|2022-05-27 07:08:20|1.93|0.73|1.94|0.74|1.94|0.74|1.93|0.73|0
1653635310000|2022-05-27 07:08:30|1.92|0.72|1.93|0.73|1.93|0.73|1.92|0.72|0
1653635320000|2022-05-27 07:08:40|1.92|0.72|1.92|0.72|1.92|0.72|1.92|0.72|0
1653635330000|2022-05-27 07:08:50|1.93|0.73|1.93|0.73|1.93|0.73|1.93|0.73|0
1653635350000|2022-05-27 07:09:10|1.94|0.74|1.94|0.74|1.94|0.74|1.94|0.74|0
1653635370000|2022-05-27 07:09:30|1.93|0.73|1.93|0.73|1.93|0.73|1.93|0.73|0
1653635380000|2022-05-27 07:09:40|1.92|0.72|1.93|0.73|1.94|0.74|1.92|0.72|0
1653635390000|2022-05-27 07:09:50|1.94|0.74|1.93|0.73|1.94|0.74|1.93|0.73|0
1653635400000|2022-05-27 07:10:00|1.94|0.74|1.93|0.73|1.94|0.74|1.93|0.73|0
1653635410000|2022-05-27 07:10:10|1.94|0.74|1.94|0.74|1.94|0.74|1.94|0.74|0
1653635420000|2022-05-27 07:10:20|1.93|0.73|1.95|0.75|1.95|0.75|1.93|0.73|0
1653635430000|2022-05-27 07:10:30|1.96|0.76|1.97|0.77|1.97|0.77|1.96|0.76|0
1653635440000|2022-05-27 07:10:40|1.96|0.76|1.96|0.76|1.97|0.77|1.96|0.76|0
1653635450000|2022-05-27 07:10:50|1.97|0.77|1.98|0.78|1.98|0.78|1.97|0.77|0
1653635460000|2022-05-27 07:11:00|1.97|0.77|1.98|0.78|1.98|0.78|1.97|0.77|0
1653635470000|2022-05-27 07:11:10|1.97|0.77|1.97|0.77|1.97|0.77|1.96|0.76|0
1653635480000|2022-05-27 07:11:20|1.96|0.76|1.97|0.77|1.97|0.77|1.96|0.76|0
1653635490000|2022-05-27 07:11:30|1.98|0.78|1.99|0.79|1.99|0.79|1.98|0.78|0
1653635500000|2022-05-27 07:11:40|2|0.8|1.99|0.79|2|0.8|1.99|0.79|0
1653635510000|2022-05-27 07:11:50|2|0.8|1.99|0.79|2|0.8|1.99|0.79|0
1653635520000|2022-05-27 07:12:00|1.98|0.78|1.98|0.78|1.99|0.79|1.98|0.78|0
1653635530000|2022-05-27 07:12:10|1.99|0.79|1.99|0.79|1.99|0.79|1.99|0.79|0
1653635540000|2022-05-27 07:12:20|2|0.8|1.99|0.79|2|0.8|1.99|0.79|0
1653635550000|2022-05-27 07:12:30|2|0.8|2|0.8|2|0.8|2|0.8|0
1653635560000|2022-05-27 07:12:40|1.99|0.79|1.98|0.78|1.99|0.79|1.98|0.78|0
1653635590000|2022-05-27 07:13:10|1.97|0.77|1.98|0.78|1.98|0.78|1.97|0.77|0
1653635600000|2022-05-27 07:13:20|1.97|0.77|1.97|0.77|1.97|0.77|1.97|0.77|0
1653635610000|2022-05-27 07:13:30|1.96|0.76|1.96|0.76|1.96|0.76|1.96|0.76|0
1653635620000|2022-05-27 07:13:40|1.94|0.74|1.92|0.72|1.94|0.74|1.92|0.72|0
1653635630000|2022-05-27 07:13:50|1.91|0.71|1.9|0.7|1.91|0.71|1.9|0.7|0
1653635640000|2022-05-27 07:14:00|1.91|0.71|1.9|0.7|1.91|0.71|1.9|0.7|0
1653635650000|2022-05-27 07:14:10|1.88|0.68|1.88|0.68|1.88|0.68|1.88|0.68|0
1653635660000|2022-05-27 07:14:20|1.87|0.67|1.85|0.65|1.87|0.67|1.85|0.65|0
1653635670000|2022-05-27 07:14:30|1.86|0.66|1.88|0.68|1.88|0.68|1.86|0.66|0
1653635680000|2022-05-27 07:14:40|1.89|0.69|1.89|0.69|1.89|0.69|1.89|0.69|0
1653635690000|2022-05-27 07:14:50|1.9|0.7|1.88|0.68|1.9|0.7|1.88|0.68|0
1653635700000|2022-05-27 07:15:00|1.89|0.69|1.88|0.68|1.89|0.69|1.88|0.68|0
1653635710000|2022-05-27 07:15:10|1.89|0.69|1.89|0.69|1.89|0.69|1.89|0.69|0
1653635720000|2022-05-27 07:15:20|1.88|0.68|1.87|0.67|1.88|0.68|1.86|0.66|0
1653635730000|2022-05-27 07:15:30|1.88|0.68|1.86|0.66|1.88|0.68|1.86|0.66|0
1653635740000|2022-05-27 07:15:40|1.85|0.65|1.85|0.65|1.85|0.65|1.85|0.65|0
1653635750000|2022-05-27 07:15:50|1.84|0.64|1.85|0.65|1.85|0.65|1.84|0.64|0
1653635760000|2022-05-27 07:16:00|1.84|0.64|1.84|0.64|1.84|0.64|1.84|0.64|0
1653635780000|2022-05-27 07:16:20|1.85|0.65|1.85|0.65|1.85|0.65|1.85|0.65|0
1653635790000|2022-05-27 07:16:30|1.86|0.66|1.87|0.67|1.87|0.67|1.85|0.65|0
1653635800000|2022-05-27 07:16:40|1.86|0.66|1.86|0.66|1.86|0.66|1.85|0.65|0
1653635810000|2022-05-27 07:16:50|1.87|0.67|1.89|0.69|1.89|0.69|1.87|0.67|0
1653635820000|2022-05-27 07:17:00|1.88|0.68|1.89|0.69|1.9|0.7|1.88|0.68|0
1653635830000|2022-05-27 07:17:10|1.9|0.7|1.89|0.69|1.9|0.7|1.89|0.69|0
1653635850000|2022-05-27 07:17:30|1.9|0.7|1.88|0.68|1.9|0.7|1.88|0.68|0
1653635860000|2022-05-27 07:17:40|1.87|0.67|1.87|0.67|1.87|0.67|1.87|0.67|0
1653635870000|2022-05-27 07:17:50|1.86|0.66|1.85|0.65|1.86|0.66|1.85|0.65|0
1653635890000|2022-05-27 07:18:10|1.84|0.64|1.84|0.64|1.84|0.64|1.84|0.64|0
1653635910000|2022-05-27 07:18:30|1.83|0.63|1.83|0.63|1.83|0.63|1.83|0.63|0
1653635940000|2022-05-27 07:19:00|1.85|0.65|1.85|0.65|1.85|0.65|1.85|0.65|0
1653635950000|2022-05-27 07:19:10|1.84|0.64|1.84|0.64|1.84|0.64|1.84|0.64|0
1653635960000|2022-05-27 07:19:20|1.83|0.63|1.82|0.62|1.83|0.63|1.82|0.62|0
1653635990000|2022-05-27 07:19:50|1.83|0.63|1.83|0.63|1.83|0.63|1.83|0.63|0
1653636000000|2022-05-27 07:20:00|1.82|0.62|1.83|0.63|1.84|0.64|1.82|0.62|0
1653636010000|2022-05-27 07:20:10|1.84|0.64|1.84|0.64|1.84|0.64|1.84|0.64|0
1653636020000|2022-05-27 07:20:20|1.83|0.63|1.85|0.65|1.85|0.65|1.83|0.63|0
1653636030000|2022-05-27 07:20:30|1.84|0.64|1.84|0.64|1.84|0.64|1.84|0.64|0
1653636040000|2022-05-27 07:20:40|1.85|0.65|1.85|0.65|1.85|0.65|1.84|0.64|0
1653636050000|2022-05-27 07:20:50|1.86|0.66|1.85|0.65|1.86|0.66|1.85|0.65|0
1653636060000|2022-05-27 07:21:00|1.84|0.64|1.85|0.65|1.85|0.65|1.84|0.64|0
1653636080000|2022-05-27 07:21:20|1.86|0.66|1.86|0.66|1.87|0.67|1.86|0.66|0
1653636090000|2022-05-27 07:21:30|1.87|0.67|1.86|0.66|1.87|0.67|1.86|0.66|0
1653636120000|2022-05-27 07:22:00|1.87|0.67|1.87|0.67|1.87|0.67|1.87|0.67|0
1653636130000|2022-05-27 07:22:10|1.86|0.66|1.87|0.67|1.87|0.67|1.86|0.66|0
1653636150000|2022-05-27 07:22:30|1.86|0.66|1.84|0.64|1.86|0.66|1.84|0.64|0
1653636160000|2022-05-27 07:22:40|1.85|0.65|1.84|0.64|1.85|0.65|1.84|0.64|0
1653636170000|2022-05-27 07:22:50|1.85|0.65|1.85|0.65|1.85|0.65|1.85|0.65|0
1653636180000|2022-05-27 07:23:00|1.83|0.63|1.84|0.64|1.84|0.64|1.83|0.63|0
1653636190000|2022-05-27 07:23:10|1.85|0.65|1.86|0.66|1.86|0.66|1.85|0.65|0
1653636210000|2022-05-27 07:23:30|1.85|0.65|1.85|0.65|1.85|0.65|1.85|0.65|0
1653636220000|2022-05-27 07:23:40|1.84|0.64|1.85|0.65|1.85|0.65|1.84|0.64|0
1653636240000|2022-05-27 07:24:00|1.86|0.66|1.86|0.66|1.86|0.66|1.86|0.66|0
1653636250000|2022-05-27 07:24:10|1.85|0.65|1.85|0.65|1.85|0.65|1.85|0.65|0
1653636260000|2022-05-27 07:24:20|1.84|0.64|1.85|0.65|1.85|0.65|1.84|0.64|0
1653636270000|2022-05-27 07:24:30|1.84|0.64|1.84|0.64|1.84|0.64|1.84|0.64|0
1653636280000|2022-05-27 07:24:40|1.85|0.65|1.84|0.64|1.85|0.65|1.84|0.64|0
1653636290000|2022-05-27 07:24:50|1.86|0.66|1.86|0.66|1.86|0.66|1.86|0.66|0
1653636300000|2022-05-27 07:25:00|1.85|0.65|1.87|0.67|1.87|0.67|1.85|0.65|0
1653636310000|2022-05-27 07:25:10|1.88|0.68|1.89|0.69|1.89|0.69|1.88|0.68|0
1653636320000|2022-05-27 07:25:20|1.9|0.7|1.9|0.7|1.9|0.7|1.9|0.7|0
1653636330000|2022-05-27 07:25:30|1.89|0.69|1.87|0.67|1.9|0.7|1.87|0.67|0
1653636340000|2022-05-27 07:25:40|1.88|0.68|1.88|0.68|1.88|0.68|1.87|0.67|0
1653636350000|2022-05-27 07:25:50|1.87|0.67|1.86|0.66|1.87|0.67|1.86|0.66|0
1653636360000|2022-05-27 07:26:00|1.85|0.65|1.85|0.65|1.85|0.65|1.85|0.65|0
1653636370000|2022-05-27 07:26:10|1.84|0.64|1.84|0.64|1.84|0.64|1.84|0.64|0
1653636380000|2022-05-27 07:26:20|1.85|0.65|1.85|0.65|1.85|0.65|1.84|0.64|0
1653636390000|2022-05-27 07:26:30|1.86|0.66|1.88|0.68|1.88|0.68|1.86|0.66|0
1653636400000|2022-05-27 07:26:40|1.89|0.69|1.9|0.7|1.9|0.7|1.89|0.69|0
1653636410000|2022-05-27 07:26:50|1.89|0.69|1.89|0.69|1.89|0.69|1.89|0.69|0
1653636420000|2022-05-27 07:27:00|1.88|0.68|1.88|0.68|1.88|0.68|1.88|0.68|0
1653636430000|2022-05-27 07:27:10|1.89|0.69|1.89|0.69|1.89|0.69|1.89|0.69|0
1653636440000|2022-05-27 07:27:20|1.9|0.7|1.89|0.69|1.9|0.7|1.89|0.69|0
1653636460000|2022-05-27 07:27:40|1.88|0.68|1.88|0.68|1.88|0.68|1.88|0.68|0
1653636470000|2022-05-27 07:27:50|1.89|0.69|1.89|0.69|1.89|0.69|1.89|0.69|0
1653636490000|2022-05-27 07:28:10|1.9|0.7|1.89|0.69|1.9|0.7|1.89|0.69|0
1653636520000|2022-05-27 07:28:40|1.88|0.68|1.88|0.68|1.88|0.68|1.88|0.68|0
1653636530000|2022-05-27 07:28:50|1.89|0.69|1.89|0.69|1.89|0.69|1.89|0.69|0
1653636540000|2022-05-27 07:29:00|1.91|0.71|1.89|0.69|1.91|0.71|1.89|0.69|0
1653636550000|2022-05-27 07:29:10|1.9|0.7|1.89|0.69|1.9|0.7|1.89|0.69|0
1653636560000|2022-05-27 07:29:20|1.88|0.68|1.88|0.68|1.88|0.68|1.88|0.68|0
1653636570000|2022-05-27 07:29:30|1.87|0.67|1.87|0.67|1.88|0.68|1.87|0.67|0
1653636590000|2022-05-27 07:29:50|1.86|0.66|1.88|0.68|1.88|0.68|1.86|0.66|0
1653636600000|2022-05-27 07:30:00|1.87|0.67|1.87|0.67|1.87|0.67|1.87|0.67|0
1653636610000|2022-05-27 07:30:10|1.86|0.66|1.86|0.66|1.86|0.66|1.86|0.66|0
1653636630000|2022-05-27 07:30:30|1.87|0.67|1.87|0.67|1.87|0.67|1.87|0.67|0
1653636640000|2022-05-27 07:30:40|1.86|0.66|1.86|0.66|1.86|0.66|1.86|0.66|0
1653636650000|2022-05-27 07:30:50|1.85|0.65|1.84|0.64|1.85|0.65|1.84|0.64|0
1653636660000|2022-05-27 07:31:00|1.85|0.65|1.86|0.66|1.86|0.66|1.84|0.64|0
1653636670000|2022-05-27 07:31:10|1.87|0.67|1.87|0.67|1.87|0.67|1.87|0.67|0
1653636690000|2022-05-27 07:31:30|1.86|0.66|1.86|0.66|1.87|0.67|1.86|0.66|0
1653636700000|2022-05-27 07:31:40|1.87|0.67|1.87|0.67|1.87|0.67|1.87|0.67|0
1653636710000|2022-05-27 07:31:50|1.86|0.66|1.86|0.66|1.86|0.66|1.86|0.66|0
1653636720000|2022-05-27 07:32:00|1.87|0.67|1.86|0.66|1.87|0.67|1.86|0.66|0
1653636730000|2022-05-27 07:32:10|1.88|0.68|1.89|0.69|1.89|0.69|1.88|0.68|0
1653636750000|2022-05-27 07:32:30|1.9|0.7|1.9|0.7|1.9|0.7|1.9|0.7|0
1653636760000|2022-05-27 07:32:40|1.89|0.69|1.89|0.69|1.89|0.69|1.88|0.68|0
1653636770000|2022-05-27 07:32:50|1.9|0.7|1.9|0.7|1.9|0.7|1.9|0.7|0
1653636780000|2022-05-27 07:33:00|1.91|0.71|1.91|0.71|1.91|0.71|1.9|0.7|0
1653636790000|2022-05-27 07:33:10|1.9|0.7|1.91|0.71|1.91|0.71|1.9|0.7|0
1653636800000|2022-05-27 07:33:20|1.9|0.7|1.91|0.71|1.91|0.71|1.9|0.7|0
1653636810000|2022-05-27 07:33:30|1.9|0.7|1.91|0.71|1.91|0.71|1.9|0.7|0
1653636820000|2022-05-27 07:33:40|1.9|0.7|1.9|0.7|1.9|0.7|1.9|0.7|0
1653636830000|2022-05-27 07:33:50|1.91|0.71|1.9|0.7|1.91|0.71|1.9|0.7|0
1653636840000|2022-05-27 07:34:00|1.91|0.71|1.91|0.71|1.91|0.71|1.9|0.7|0
1653636850000|2022-05-27 07:34:10|1.9|0.7|1.9|0.7|1.9|0.7|1.9|0.7|0
1653636860000|2022-05-27 07:34:20|1.89|0.69|1.88|0.68|1.89|0.69|1.88|0.68|0
1653636870000|2022-05-27 07:34:30|1.87|0.67|1.88|0.68|1.88|0.68|1.87|0.67|0
1653636880000|2022-05-27 07:34:40|1.87|0.67|1.88|0.68|1.88|0.68|1.87|0.67|0
1653636890000|2022-05-27 07:34:50|1.87|0.67|1.88|0.68|1.89|0.69|1.87|0.67|0
1653636900000|2022-05-27 07:35:00|1.9|0.7|1.91|0.71|1.91|0.71|1.9|0.7|0
1653636910000|2022-05-27 07:35:10|1.9|0.7|1.91|0.71|1.91|0.71|1.9|0.7|0
1653636920000|2022-05-27 07:35:20|1.92|0.72|1.92|0.72|1.92|0.72|1.92|0.72|0
1653636930000|2022-05-27 07:35:30|1.91|0.71|1.9|0.7|1.91|0.71|1.9|0.7|0
1653636940000|2022-05-27 07:35:40|1.91|0.71|1.91|0.71|1.91|0.71|1.91|0.71|0
1653636990000|2022-05-27 07:36:30|1.92|0.72|1.92|0.72|1.92|0.72|1.92|0.72|0
1653637000000|2022-05-27 07:36:40|1.93|0.73|1.93|0.73|1.93|0.73|1.92|0.72|0
1653637010000|2022-05-27 07:36:50|1.92|0.72|1.92|0.72|1.92|0.72|1.92|0.72|0
1653637020000|2022-05-27 07:37:00|1.91|0.71|1.91|0.71|1.91|0.71|1.91|0.71|0
1653637030000|2022-05-27 07:37:10|1.9|0.7|1.9|0.7|1.9|0.7|1.9|0.7|0
1653637040000|2022-05-27 07:37:20|1.91|0.71|1.91|0.71|1.91|0.71|1.91|0.71|0
1653637050000|2022-05-27 07:37:30|1.9|0.7|1.9|0.7|1.9|0.7|1.9|0.7|0
1653637060000|2022-05-27 07:37:40|1.89|0.69|1.9|0.7|1.9|0.7|1.89|0.69|0
1653637080000|2022-05-27 07:38:00|1.89|0.69|1.89|0.69|1.89|0.69|1.89|0.69|0
1653637090000|2022-05-27 07:38:10|1.88|0.68|1.88|0.68|1.89|0.69|1.88|0.68|0
1653637110000|2022-05-27 07:38:30|1.89|0.69|1.9|0.7|1.9|0.7|1.89|0.69|0
1653637120000|2022-05-27 07:38:40|1.89|0.69|1.89|0.69|1.89|0.69|1.89|0.69|0
1653637150000|2022-05-27 07:39:10|1.9|0.7|1.91|0.71|1.91|0.71|1.9|0.7|0
1653637170000|2022-05-27 07:39:30|1.89|0.69|1.9|0.7|1.9|0.7|1.89|0.69|0
1653637180000|2022-05-27 07:39:40|1.91|0.71|1.91|0.71|1.91|0.71|1.91|0.71|0
1653637190000|2022-05-27 07:39:50|1.9|0.7|1.9|0.7|1.9|0.7|1.9|0.7|0
1653637200000|2022-05-27 07:40:00|1.89|0.69|1.9|0.7|1.9|0.7|1.89|0.69|0
1653637230000|2022-05-27 07:40:30|1.89|0.69|1.9|0.7|1.9|0.7|1.89|0.69|0
1653637240000|2022-05-27 07:40:40|1.89|0.69|1.89|0.69|1.89|0.69|1.89|0.69|0
1653637250000|2022-05-27 07:40:50|1.88|0.68|1.88|0.68|1.88|0.68|1.88|0.68|0
1653637270000|2022-05-27 07:41:10|1.9|0.7|1.9|0.7|1.9|0.7|1.9|0.7|0
1653637280000|2022-05-27 07:41:20|1.89|0.69|1.89|0.69|1.89|0.69|1.89|0.69|0
1653637300000|2022-05-27 07:41:40|1.9|0.7|1.89|0.69|1.9|0.7|1.89|0.69|0
1653637320000|2022-05-27 07:42:00|1.88|0.68|1.88|0.68|1.88|0.68|1.88|0.68|0
1653637330000|2022-05-27 07:42:10|1.89|0.69|1.88|0.68|1.89|0.69|1.88|0.68|0
1653637350000|2022-05-27 07:42:30|1.89|0.69|1.88|0.68|1.89|0.69|1.88|0.68|0
1653637370000|2022-05-27 07:42:50|1.87|0.67|1.85|0.65|1.87|0.67|1.85|0.65|0
1653637380000|2022-05-27 07:43:00|1.84|0.64|1.86|0.66|1.86|0.66|1.84|0.64|0
1653637390000|2022-05-27 07:43:10|1.87|0.67|1.86|0.66|1.87|0.67|1.86|0.66|0
1653637410000|2022-05-27 07:43:30|1.87|0.67|1.86|0.66|1.87|0.67|1.86|0.66|0
1653637420000|2022-05-27 07:43:40|1.88|0.68|1.86|0.66|1.88|0.68|1.86|0.66|0
1653637430000|2022-05-27 07:43:50|1.87|0.67|1.86|0.66|1.87|0.67|1.86|0.66|0
1653637440000|2022-05-27 07:44:00|1.87|0.67|1.87|0.67|1.87|0.67|1.87|0.67|0
1653637460000|2022-05-27 07:44:20|1.88|0.68|1.88|0.68|1.88|0.68|1.88|0.68|0
1653637510000|2022-05-27 07:45:10|1.87|0.67|1.87|0.67|1.87|0.67|1.87|0.67|0
1653637520000|2022-05-27 07:45:20|1.86|0.66|1.86|0.66|1.86|0.66|1.86|0.66|0
1653637560000|2022-05-27 07:46:00|1.87|0.67|1.87|0.67|1.87|0.67|1.87|0.67|0
1653637570000|2022-05-27 07:46:10|1.86|0.66|1.86|0.66|1.86|0.66|1.86|0.66|0
1653637580000|2022-05-27 07:46:20|1.87|0.67|1.87|0.67|1.87|0.67|1.87|0.67|0
1653637600000|2022-05-27 07:46:40|1.88|0.68|1.87|0.67|1.88|0.68|1.87|0.67|0
1653637630000|2022-05-27 07:47:10|1.86|0.66|1.86|0.66|1.86|0.66|1.86|0.66|0
1653637640000|2022-05-27 07:47:20|1.85|0.65|1.85|0.65|1.85|0.65|1.85|0.65|0
1653637650000|2022-05-27 07:47:30|1.86|0.66|1.86|0.66|1.87|0.67|1.86|0.66|0
1653637660000|2022-05-27 07:47:40|1.87|0.67|1.87|0.67|1.87|0.67|1.87|0.67|0
1653637670000|2022-05-27 07:47:50|1.88|0.68|1.88|0.68|1.88|0.68|1.88|0.68|0
1653637690000|2022-05-27 07:48:10|1.89|0.69|1.88|0.68|1.89|0.69|1.88|0.68|0
1653637700000|2022-05-27 07:48:20|1.89|0.69|1.89|0.69|1.89|0.69|1.89|0.69|0
1653637740000|2022-05-27 07:49:00|1.9|0.7|1.89|0.69|1.9|0.7|1.89|0.69|0
1653637750000|2022-05-27 07:49:10|1.9|0.7|1.89|0.69|1.9|0.7|1.89|0.69|0
1653637770000|2022-05-27 07:49:30|1.88|0.68|1.88|0.68|1.89|0.69|1.88|0.68|0
1653637790000|2022-05-27 07:49:50|1.87|0.67|1.87|0.67|1.87|0.67|1.86|0.66|0
1653637800000|2022-05-27 07:50:00|1.86|0.66|1.86|0.66|1.86|0.66|1.86|0.66|0
1653637820000|2022-05-27 07:50:20|1.87|0.67|1.87|0.67|1.87|0.67|1.87|0.67|0
1653637840000|2022-05-27 07:50:40|1.86|0.66|1.86|0.66|1.86|0.66|1.86|0.66|0
1653637860000|2022-05-27 07:51:00|1.87|0.67|1.87|0.67|1.87|0.67|1.87|0.67|0
1653637890000|2022-05-27 07:51:30|1.88|0.68|1.89|0.69|1.89|0.69|1.88|0.68|0
1653637900000|2022-05-27 07:51:40|1.9|0.7|1.9|0.7|1.9|0.7|1.9|0.7|0
1653637910000|2022-05-27 07:51:50|1.89|0.69|1.9|0.7|1.9|0.7|1.89|0.69|0
1653637920000|2022-05-27 07:52:00|1.89|0.69|1.89|0.69|1.89|0.69|1.89|0.69|0
1653637970000|2022-05-27 07:52:50|1.9|0.7|1.9|0.7|1.9|0.7|1.9|0.7|0
1653637980000|2022-05-27 07:53:00|1.89|0.69|1.91|0.71|1.91|0.71|1.89|0.69|0
1653637990000|2022-05-27 07:53:10|1.9|0.7|1.91|0.71|1.91|0.71|1.9|0.7|0
1653638000000|2022-05-27 07:53:20|1.9|0.7|1.9|0.7|1.9|0.7|1.89|0.69|0
1653638010000|2022-05-27 07:53:30|1.91|0.71|1.9|0.7|1.91|0.71|1.9|0.7|0
1653638020000|2022-05-27 07:53:40|1.91|0.71|1.91|0.71|1.91|0.71|1.9|0.7|0
1653638030000|2022-05-27 07:53:50|1.92|0.72|1.92|0.72|1.92|0.72|1.92|0.72|0
1653638040000|2022-05-27 07:54:00|1.94|0.74|1.94|0.74|1.94|0.74|1.94|0.74|0
1653638050000|2022-05-27 07:54:10|1.93|0.73|1.93|0.73|1.93|0.73|1.93|0.73|0
1653638060000|2022-05-27 07:54:20|1.94|0.74|1.94|0.74|1.94|0.74|1.94|0.74|0
1653638070000|2022-05-27 07:54:30|1.93|0.73|1.93|0.73|1.93|0.73|1.93|0.73|0
1653638080000|2022-05-27 07:54:40|1.94|0.74|1.93|0.73|1.94|0.74|1.93|0.73|0
1653638100000|2022-05-27 07:55:00|1.92|0.72|1.93|0.73|1.93|0.73|1.92|0.72|0
1653638110000|2022-05-27 07:55:10|1.94|0.74|1.93|0.73|1.94|0.74|1.93|0.73|0
1653638130000|2022-05-27 07:55:30|1.94|0.74|1.93|0.73|1.94|0.74|1.93|0.73|0
1653638140000|2022-05-27 07:55:40|1.92|0.72|1.91|0.71|1.92|0.72|1.91|0.71|0
1653638180000|2022-05-27 07:56:20|1.92|0.72|1.91|0.71|1.92|0.72|1.91|0.71|0
1653638190000|2022-05-27 07:56:30|1.92|0.72|1.92|0.72|1.92|0.72|1.92|0.72|0
1653638200000|2022-05-27 07:56:40|1.91|0.71|1.91|0.71|1.92|0.72|1.91|0.71|0
1653638210000|2022-05-27 07:56:50|1.92|0.72|1.92|0.72|1.92|0.72|1.92|0.72|0
1653638230000|2022-05-27 07:57:10|1.91|0.71|1.92|0.72|1.92|0.72|1.91|0.71|0
1653638240000|2022-05-27 07:57:20|1.91|0.71|1.9|0.7|1.91|0.71|1.9|0.7|0
1653638250000|2022-05-27 07:57:30|1.91|0.71|1.91|0.71|1.91|0.71|1.91|0.71|0
1653638260000|2022-05-27 07:57:40|1.9|0.7|1.91|0.71|1.91|0.71|1.9|0.7|0
1653638270000|2022-05-27 07:57:50|1.9|0.7|1.9|0.7|1.9|0.7|1.9|0.7|0
1653638290000|2022-05-27 07:58:10|1.91|0.71|1.91|0.71|1.91|0.71|1.9|0.7|0
1653638310000|2022-05-27 07:58:30|1.9|0.7|1.9|0.7|1.9|0.7|1.9|0.7|0
1653638320000|2022-05-27 07:58:40|1.89|0.69|1.89|0.69|1.89|0.69|1.89|0.69|0
1653638330000|2022-05-27 07:58:50|1.88|0.68|1.88|0.68|1.88|0.68|1.88|0.68|0
1653638350000|2022-05-27 07:59:10|1.89|0.69|1.88|0.68|1.89|0.69|1.88|0.68|0
1653638380000|2022-05-27 07:59:40|1.89|0.69|1.89|0.69|1.89|0.69|1.89|0.69|0
1653638390000|2022-05-27 07:59:50|1.88|0.68|1.89|0.69|1.89|0.69|1.88|0.68|0
1653638400000|2022-05-27 08:00:00|1.88|0.68|1.89|0.69|1.89|0.69|1.88|0.68|0
1653638410000|2022-05-27 08:00:10|1.88|0.68|1.88|0.68|1.88|0.68|1.88|0.68|0
1653638420000|2022-05-27 08:00:20|1.87|0.67|1.87|0.67|1.87|0.67|1.87|0.67|0
1653638440000|2022-05-27 08:00:40|1.88|0.68|1.87|0.67|1.88|0.68|1.87|0.67|0
1653638460000|2022-05-27 08:01:00|1.86|0.66|1.86|0.66|1.86|0.66|1.86|0.66|0
1653638470000|2022-05-27 08:01:10|1.85|0.65|1.86|0.66|1.86|0.66|1.85|0.65|0
1653638480000|2022-05-27 08:01:20|1.85|0.65|1.86|0.66|1.86|0.66|1.85|0.65|0
1653638510000|2022-05-27 08:01:50|1.88|0.68|1.87|0.67|1.88|0.68|1.87|0.67|0
1653638520000|2022-05-27 08:02:00|1.86|0.66|1.86|0.66|1.86|0.66|1.86|0.66|0
1653638540000|2022-05-27 08:02:20|1.87|0.67|1.87|0.67|1.87|0.67|1.87|0.67|0
1653638550000|2022-05-27 08:02:30|1.88|0.68|1.88|0.68|1.88|0.68|1.88|0.68|0
1653638560000|2022-05-27 08:02:40|1.87|0.67|1.87|0.67|1.87|0.67|1.87|0.67|0
1653638570000|2022-05-27 08:02:50|1.88|0.68|1.87|0.67|1.88|0.68|1.87|0.67|0
1653638580000|2022-05-27 08:03:00|1.86|0.66|1.87|0.67|1.87|0.67|1.86|0.66|0
1653638590000|2022-05-27 08:03:10|1.86|0.66|1.86|0.66|1.86|0.66|1.86|0.66|0
1653638600000|2022-05-27 08:03:20|1.85|0.65|1.85|0.65|1.85|0.65|1.85|0.65|0
1653638610000|2022-05-27 08:03:30|1.86|0.66|1.86|0.66|1.86|0.66|1.86|0.66|0
1653638620000|2022-05-27 08:03:40|1.85|0.65|1.85|0.65|1.85|0.65|1.85|0.65|0
1653638630000|2022-05-27 08:03:50|1.86|0.66|1.86|0.66|1.86|0.66|1.86|0.66|0
1653638640000|2022-05-27 08:04:00|1.87|0.67|1.88|0.68|1.88|0.68|1.87|0.67|0
1653638650000|2022-05-27 08:04:10|1.89|0.69|1.89|0.69|1.89|0.69|1.89|0.69|0
1653638660000|2022-05-27 08:04:20|1.88|0.68|1.88|0.68|1.88|0.68|1.88|0.68|0
1653638670000|2022-05-27 08:04:30|1.89|0.69|1.88|0.68|1.89|0.69|1.88|0.68|0
1653638680000|2022-05-27 08:04:40|1.89|0.69|1.89|0.69|1.89|0.69|1.89|0.69|0
1653638690000|2022-05-27 08:04:50|1.88|0.68|1.88|0.68|1.88|0.68|1.88|0.68|0
1653638700000|2022-05-27 08:05:00|1.87|0.67|1.87|0.67|1.87|0.67|1.86|0.66|0
1653638720000|2022-05-27 08:05:20|1.88|0.68|1.88|0.68|1.88|0.68|1.88|0.68|0
1653638730000|2022-05-27 08:05:30|1.87|0.67|1.87|0.67|1.87|0.67|1.87|0.67|0
1653638740000|2022-05-27 08:05:40|1.88|0.68|1.88|0.68|1.88|0.68|1.88|0.68|0
1653638750000|2022-05-27 08:05:50|1.87|0.67|1.87|0.67|1.88|0.68|1.87|0.67|0
1653638770000|2022-05-27 08:06:10|1.88|0.68|1.89|0.69|1.89|0.69|1.88|0.68|0
1653638800000|2022-05-27 08:06:40|1.9|0.7|1.9|0.7|1.91|0.71|1.9|0.7|0
1653638810000|2022-05-27 08:06:50|1.91|0.71|1.9|0.7|1.91|0.71|1.9|0.7|0
1653638820000|2022-05-27 08:07:00|1.89|0.69|1.91|0.71|1.91|0.71|1.89|0.69|0
1653638840000|2022-05-27 08:07:20|1.92|0.72|1.92|0.72|1.92|0.72|1.92|0.72|0
1653638850000|2022-05-27 08:07:30|1.93|0.73|1.93|0.73|1.93|0.73|1.93|0.73|0
1653638890000|2022-05-27 08:08:10|1.92|0.72|1.92|0.72|1.93|0.73|1.92|0.72|0
1653638900000|2022-05-27 08:08:20|1.93|0.73|1.93|0.73|1.93|0.73|1.93|0.73|0
1653638930000|2022-05-27 08:08:50|1.92|0.72|1.91|0.71|1.92|0.72|1.91|0.71|0
1653638940000|2022-05-27 08:09:00|1.92|0.72|1.92|0.72|1.92|0.72|1.92|0.72|0
1653638950000|2022-05-27 08:09:10|1.91|0.71|1.91|0.71|1.91|0.71|1.91|0.71|0
1653638960000|2022-05-27 08:09:20|1.92|0.72|1.92|0.72|1.92|0.72|1.92|0.72|0
1653638970000|2022-05-27 08:09:30|1.93|0.73|1.93|0.73|1.93|0.73|1.93|0.73|0
1653638990000|2022-05-27 08:09:50|1.95|0.75|1.94|0.74|1.95|0.75|1.94|0.74|0
1653639000000|2022-05-27 08:10:00|1.93|0.73|1.93|0.73|1.93|0.73|1.93|0.73|0
1653639010000|2022-05-27 08:10:10|1.92|0.72|1.92|0.72|1.93|0.73|1.92|0.72|0
1653639030000|2022-05-27 08:10:30|1.93|0.73|1.93|0.73|1.93|0.73|1.93|0.73|0
1653639040000|2022-05-27 08:10:40|1.92|0.72|1.92|0.72|1.92|0.72|1.92|0.72|0
1653639050000|2022-05-27 08:10:50|1.91|0.71|1.92|0.72|1.92|0.72|1.91|0.71|0
1653639060000|2022-05-27 08:11:00|1.91|0.71|1.9|0.7|1.91|0.71|1.9|0.7|0
1653639080000|2022-05-27 08:11:20|1.91|0.71|1.91|0.71|1.92|0.72|1.91|0.71|0
1653639090000|2022-05-27 08:11:30|1.9|0.7|1.9|0.7|1.9|0.7|1.9|0.7|0
1653639100000|2022-05-27 08:11:40|1.91|0.71|1.91|0.71|1.91|0.71|1.91|0.71|0
1653639110000|2022-05-27 08:11:50|1.92|0.72|1.94|0.74|1.94|0.74|1.92|0.72|0
1653639120000|2022-05-27 08:12:00|1.93|0.73|1.93|0.73|1.93|0.73|1.93|0.73|0
1653639140000|2022-05-27 08:12:20|1.94|0.74|1.94|0.74|1.94|0.74|1.94|0.74|0
1653639150000|2022-05-27 08:12:30|1.95|0.75|1.95|0.75|1.95|0.75|1.95|0.75|0
1653639160000|2022-05-27 08:12:40|1.96|0.76|1.95|0.75|1.96|0.76|1.95|0.75|0
1653639170000|2022-05-27 08:12:50|1.94|0.74|1.94|0.74|1.94|0.74|1.94|0.74|0
1653639180000|2022-05-27 08:13:00|1.95|0.75|1.96|0.76|1.96|0.76|1.95|0.75|0
1653639210000|2022-05-27 08:13:30|1.94|0.74|1.94|0.74|1.94|0.74|1.94|0.74|0
1653639220000|2022-05-27 08:13:40|1.95|0.75|1.96|0.76|1.96|0.76|1.95|0.75|0
1653639240000|2022-05-27 08:14:00|1.97|0.77|1.97|0.77|1.97|0.77|1.96|0.76|0
1653639250000|2022-05-27 08:14:10|1.96|0.76|1.96|0.76|1.96|0.76|1.96|0.76|0
1653639260000|2022-05-27 08:14:20|1.98|0.78|1.97|0.77|1.98|0.78|1.97|0.77|0
1653639270000|2022-05-27 08:14:30|1.98|0.78|1.97|0.77|1.98|0.78|1.96|0.76|0
1653639280000|2022-05-27 08:14:40|1.96|0.76|1.96|0.76|1.96|0.76|1.96|0.76|0
1653639300000|2022-05-27 08:15:00|1.97|0.77|1.97|0.77|1.97|0.77|1.97|0.77|0
1653639310000|2022-05-27 08:15:10|1.99|0.79|1.98|0.78|1.99|0.79|1.98|0.78|0
1653639320000|2022-05-27 08:15:20|1.99|0.79|1.98|0.78|1.99|0.79|1.98|0.78|0
1653639330000|2022-05-27 08:15:30|1.97|0.77|1.98|0.78|1.98|0.78|1.97|0.77|0
1653639340000|2022-05-27 08:15:40|1.99|0.79|1.99|0.79|1.99|0.79|1.98|0.78|0
1653639350000|2022-05-27 08:15:50|2|0.8|1.99|0.79|2|0.8|1.99|0.79|0
1653639360000|2022-05-27 08:16:00|2|0.8|2.03|0.83|2.03|0.83|1.99|0.79|0
1653639370000|2022-05-27 08:16:10|2.02|0.82|2.02|0.82|2.02|0.82|2.02|0.82|0
1653639390000|2022-05-27 08:16:30|2.01|0.81|2.01|0.81|2.01|0.81|2.01|0.81|0
1653639400000|2022-05-27 08:16:40|2|0.8|2.01|0.81|2.01|0.81|2|0.8|0
1653639410000|2022-05-27 08:16:50|2.02|0.82|1.99|0.79|2.03|0.83|1.99|0.79|0
1653639420000|2022-05-27 08:17:00|1.98|0.78|1.98|0.78|1.98|0.78|1.98|0.78|0
1653639430000|2022-05-27 08:17:10|1.96|0.76|1.96|0.76|1.96|0.76|1.96|0.76|0
1653639450000|2022-05-27 08:17:30|1.93|0.73|1.93|0.73|1.93|0.73|1.93|0.73|0
1653639460000|2022-05-27 08:17:40|1.94|0.74|1.94|0.74|1.94|0.74|1.94|0.74|0
1653639470000|2022-05-27 08:17:50|1.93|0.73|1.94|0.74|1.94|0.74|1.93|0.73|0
1653639480000|2022-05-27 08:18:00|1.95|0.75|1.94|0.74|1.95|0.75|1.94|0.74|0
1653639490000|2022-05-27 08:18:10|1.95|0.75|1.96|0.76|1.96|0.76|1.95|0.75|0
1653639520000|2022-05-27 08:18:40|1.95|0.75|1.96|0.76|1.96|0.76|1.95|0.75|0
1653639550000|2022-05-27 08:19:10|1.95|0.75|1.95|0.75|1.95|0.75|1.95|0.75|0
1653639560000|2022-05-27 08:19:20|1.94|0.74|1.95|0.75|1.95|0.75|1.94|0.74|0
1653639570000|2022-05-27 08:19:30|1.94|0.74|1.94|0.74|1.95|0.75|1.94|0.74|0
1653639580000|2022-05-27 08:19:40|1.95|0.75|1.95|0.75|1.95|0.75|1.95|0.75|0
1653639610000|2022-05-27 08:20:10|1.96|0.76|1.96|0.76|1.96|0.76|1.96|0.76|0
1653639620000|2022-05-27 08:20:20|1.97|0.77|1.97|0.77|1.97|0.77|1.97|0.77|0
1653639640000|2022-05-27 08:20:40|1.98|0.78|1.98|0.78|1.98|0.78|1.98|0.78|0
1653639660000|2022-05-27 08:21:00|1.97|0.77|1.97|0.77|1.97|0.77|1.97|0.77|0
1653639700000|2022-05-27 08:21:40|1.98|0.78|1.98|0.78|1.98|0.78|1.98|0.78|0
1653639710000|2022-05-27 08:21:50|1.97|0.77|1.96|0.76|1.97|0.77|1.96|0.76|0
1653639730000|2022-05-27 08:22:10|1.97|0.77|1.97|0.77|1.97|0.77|1.97|0.77|0
1653639740000|2022-05-27 08:22:20|1.98|0.78|1.98|0.78|1.98|0.78|1.97|0.77|0
1653639750000|2022-05-27 08:22:30|1.97|0.77|1.97|0.77|1.97|0.77|1.97|0.77|0
1653639760000|2022-05-27 08:22:40|1.98|0.78|1.98|0.78|1.98|0.78|1.98|0.78|0
1653639780000|2022-05-27 08:23:00|1.99|0.79|1.99|0.79|1.99|0.79|1.99|0.79|0
1653639790000|2022-05-27 08:23:10|1.98|0.78|1.99|0.79|1.99|0.79|1.98|0.78|0
1653639800000|2022-05-27 08:23:20|2|0.8|2|0.8|2.01|0.81|2|0.8|0
1653639820000|2022-05-27 08:23:40|2.01|0.81|2|0.8|2.01|0.81|2|0.8|0
1653639830000|2022-05-27 08:23:50|2.01|0.81|2|0.8|2.01|0.81|2|0.8|0
1653639840000|2022-05-27 08:24:00|2.01|0.81|2.01|0.81|2.01|0.81|2.01|0.81|0
1653639850000|2022-05-27 08:24:10|2.02|0.82|2.02|0.82|2.02|0.82|2.02|0.82|0
1653639860000|2022-05-27 08:24:20|2.01|0.81|2.03|0.83|2.03|0.83|2.01|0.81|0
1653639870000|2022-05-27 08:24:30|2.04|0.84|2.03|0.83|2.04|0.84|2.03|0.83|0
1653639880000|2022-05-27 08:24:40|2.04|0.84|2.04|0.84|2.04|0.84|2.04|0.84|0
1653639890000|2022-05-27 08:24:50|2.03|0.83|2.04|0.84|2.04|0.84|2.03|0.83|0
1653639900000|2022-05-27 08:25:00|2.05|0.85|2.04|0.84|2.05|0.85|2.04|0.84|0
1653639910000|2022-05-27 08:25:10|2.05|0.85|2.04|0.84|2.05|0.85|2.04|0.84|0
1653639940000|2022-05-27 08:25:40|2.05|0.85|2.05|0.85|2.05|0.85|2.05|0.85|0
1653639950000|2022-05-27 08:25:50|2.06|0.86|2.06|0.86|2.06|0.86|2.06|0.86|0
1653639960000|2022-05-27 08:26:00|2.05|0.85|2.04|0.84|2.05|0.85|2.04|0.84|0
1653639970000|2022-05-27 08:26:10|2.05|0.85|2.05|0.85|2.05|0.85|2.05|0.85|0
1653639980000|2022-05-27 08:26:20|2.06|0.86|2.06|0.86|2.06|0.86|2.06|0.86|0
1653640000000|2022-05-27 08:26:40|2.07|0.87|2.06|0.86|2.07|0.87|2.06|0.86|0
1653640010000|2022-05-27 08:26:50|2.07|0.87|2.09|0.89|2.09|0.89|2.07|0.87|0
1653640020000|2022-05-27 08:27:00|2.1|0.9|2.1|0.9|2.1|0.9|2.1|0.9|0
1653640030000|2022-05-27 08:27:10|2.11|0.91|2.11|0.91|2.11|0.91|2.11|0.91|0
1653640040000|2022-05-27 08:27:20|2.12|0.92|2.12|0.92|2.12|0.92|2.11|0.91|0
1653640050000|2022-05-27 08:27:30|2.11|0.91|2.1|0.9|2.11|0.91|2.1|0.9|0
1653640060000|2022-05-27 08:27:40|2.11|0.91|2.11|0.91|2.11|0.91|2.11|0.91|0
1653640070000|2022-05-27 08:27:50|2.12|0.92|2.12|0.92|2.12|0.92|2.12|0.92|0
1653640080000|2022-05-27 08:28:00|2.11|0.91|2.11|0.91|2.11|0.91|2.11|0.91|0
1653640100000|2022-05-27 08:28:20|2.1|0.9|2.1|0.9|2.1|0.9|2.1|0.9|0
1653640110000|2022-05-27 08:28:30|2.09|0.89|2.08|0.88|2.1|0.9|2.08|0.88|0
1653640120000|2022-05-27 08:28:40|2.07|0.87|2.08|0.88|2.08|0.88|2.07|0.87|0
1653640130000|2022-05-27 08:28:50|2.09|0.89|2.08|0.88|2.09|0.89|2.08|0.88|0
1653640150000|2022-05-27 08:29:10|2.09|0.89|2.09|0.89|2.09|0.89|2.09|0.89|0
1653640160000|2022-05-27 08:29:20|2.08|0.88|2.1|0.9|2.1|0.9|2.08|0.88|0
1653640170000|2022-05-27 08:29:30|2.01|0.81|2.01|0.81|2.01|0.81|2.01|0.81|0
1653640180000|2022-05-27 08:29:40|2.02|0.82|2.01|0.81|2.02|0.82|2.01|0.81|0
1653640190000|2022-05-27 08:29:50|2.02|0.82|2.02|0.82|2.02|0.82|2.02|0.82|0
1653640200000|2022-05-27 08:30:00|2.03|0.83|2.03|0.83|2.03|0.83|2.03|0.83|0
1653640210000|2022-05-27 08:30:10|2.04|0.84|2.04|0.84|2.04|0.84|2.04|0.84|0
1653640220000|2022-05-27 08:30:20|2.05|0.85|2.05|0.85|2.05|0.85|2.05|0.85|0
1653640250000|2022-05-27 08:30:50|2.06|0.86|2.06|0.86|2.06|0.86|2.05|0.85|0
1653640270000|2022-05-27 08:31:10|2.05|0.85|2.05|0.85|2.05|0.85|2.05|0.85|0
1653640280000|2022-05-27 08:31:20|2.06|0.86|2.06|0.86|2.06|0.86|2.06|0.86|0
1653640290000|2022-05-27 08:31:30|2.07|0.87|2.07|0.87|2.07|0.87|2.07|0.87|0
1653640300000|2022-05-27 08:31:40|2.06|0.86|2.07|0.87|2.07|0.87|2.06|0.86|0
1653640330000|2022-05-27 08:32:10|2.08|0.88|2.08|0.88|2.08|0.88|2.08|0.88|0
1653640340000|2022-05-27 08:32:20|2.07|0.87|2.08|0.88|2.08|0.88|2.07|0.87|0
1653640360000|2022-05-27 08:32:40|2.09|0.89|2.09|0.89|2.1|0.9|2.09|0.89|0
1653640370000|2022-05-27 08:32:50|2.1|0.9|2.1|0.9|2.1|0.9|2.1|0.9|0
1653640380000|2022-05-27 08:33:00|2.09|0.89|2.09|0.89|2.09|0.89|2.09|0.89|0
1653640410000|2022-05-27 08:33:30|2.1|0.9|2.1|0.9|2.1|0.9|2.09|0.89|0
1653640420000|2022-05-27 08:33:40|2.09|0.89|2.1|0.9|2.1|0.9|2.09|0.89|0
1653640430000|2022-05-27 08:33:50|2.11|0.91|2.11|0.91|2.11|0.91|2.11|0.91|0
1653640440000|2022-05-27 08:34:00|2.1|0.9|2.1|0.9|2.1|0.9|2.1|0.9|0
1653640450000|2022-05-27 08:34:10|2.09|0.89|2.08|0.88|2.09|0.89|2.08|0.88|0
1653640480000|2022-05-27 08:34:40|2.09|0.89|2.09|0.89|2.09|0.89|2.09|0.89|0
1653640500000|2022-05-27 08:35:00|2.08|0.88|2.09|0.89|2.09|0.89|2.08|0.88|0
1653640510000|2022-05-27 08:35:10|2.1|0.9|2.11|0.91|2.11|0.91|2.1|0.9|0
1653640520000|2022-05-27 08:35:20|2.1|0.9|2.11|0.91|2.11|0.91|2.1|0.9|0
1653640530000|2022-05-27 08:35:30|2.12|0.92|2.11|0.91|2.12|0.92|2.11|0.91|0
1653640550000|2022-05-27 08:35:50|2.1|0.9|2.1|0.9|2.1|0.9|2.1|0.9|0
1653640560000|2022-05-27 08:36:00|2.09|0.89|2.08|0.88|2.09|0.89|2.08|0.88|0
1653640570000|2022-05-27 08:36:10|2.09|0.89|2.09|0.89|2.09|0.89|2.09|0.89|0
1653640580000|2022-05-27 08:36:20|2.08|0.88|2.09|0.89|2.09|0.89|2.08|0.88|0
1653640590000|2022-05-27 08:36:30|2.08|0.88|2.08|0.88|2.08|0.88|2.08|0.88|0
1653640620000|2022-05-27 08:37:00|2.07|0.87|2.07|0.87|2.07|0.87|2.07|0.87|0
1653640640000|2022-05-27 08:37:20|2.08|0.88|2.07|0.87|2.08|0.88|2.07|0.87|0
1653640650000|2022-05-27 08:37:30|2.08|0.88|2.08|0.88|2.08|0.88|2.08|0.88|0
1653640680000|2022-05-27 08:38:00|2.07|0.87|2.07|0.87|2.07|0.87|2.07|0.87|0
1653640690000|2022-05-27 08:38:10|2.06|0.86|2.06|0.86|2.06|0.86|2.06|0.86|0
1653640700000|2022-05-27 08:38:20|2.07|0.87|2.07|0.87|2.08|0.88|2.07|0.87|0
1653640710000|2022-05-27 08:38:30|2.08|0.88|2.08|0.88|2.08|0.88|2.08|0.88|0
1653640720000|2022-05-27 08:38:40|2.07|0.87|2.07|0.87|2.07|0.87|2.07|0.87|0
1653640730000|2022-05-27 08:38:50|2.08|0.88|2.08|0.88|2.08|0.88|2.08|0.88|0
1653640740000|2022-05-27 08:39:00|2.07|0.87|2.07|0.87|2.07|0.87|2.07|0.87|0
1653640770000|2022-05-27 08:39:30|2.06|0.86|2.06|0.86|2.06|0.86|2.06|0.86|0
1653640780000|2022-05-27 08:39:40|2.05|0.85|2.05|0.85|2.05|0.85|2.05|0.85|0
1653640790000|2022-05-27 08:39:50|2.06|0.86|2.05|0.85|2.06|0.86|2.05|0.85|0
1653640820000|2022-05-27 08:40:20|2.06|0.86|2.06|0.86|2.06|0.86|2.06|0.86|0
1653640830000|2022-05-27 08:40:30|2.07|0.87|2.07|0.87|2.07|0.87|2.07|0.87|0
1653640840000|2022-05-27 08:40:40|2.08|0.88|2.08|0.88|2.08|0.88|2.08|0.88|0
1653640850000|2022-05-27 08:40:50|2.07|0.87|2.07|0.87|2.07|0.87|2.07|0.87|0
1653640860000|2022-05-27 08:41:00|2.08|0.88|2.07|0.87|2.08|0.88|2.07|0.87|0
1653640870000|2022-05-27 08:41:10|2.06|0.86|2.06|0.86|2.06|0.86|2.06|0.86|0
1653640880000|2022-05-27 08:41:20|2.07|0.87|2.06|0.86|2.07|0.87|2.06|0.86|0
1653640890000|2022-05-27 08:41:30|2.07|0.87|2.07|0.87|2.07|0.87|2.07|0.87|0
1653640910000|2022-05-27 08:41:50|2.08|0.88|2.08|0.88|2.08|0.88|2.08|0.88|0
1653640920000|2022-05-27 08:42:00|2.07|0.87|2.07|0.87|2.07|0.87|2.07|0.87|0
1653640930000|2022-05-27 08:42:10|2.08|0.88|2.08|0.88|2.08|0.88|2.07|0.87|0
1653640940000|2022-05-27 08:42:20|2.07|0.87|2.06|0.86|2.07|0.87|2.06|0.86|0
1653640950000|2022-05-27 08:42:30|2.05|0.85|2.06|0.86|2.06|0.86|2.05|0.85|0
1653640970000|2022-05-27 08:42:50|2.05|0.85|2.05|0.85|2.05|0.85|2.05|0.85|0
1653640980000|2022-05-27 08:43:00|2.04|0.84|2.04|0.84|2.04|0.84|2.04|0.84|0
1653640990000|2022-05-27 08:43:10|2.05|0.85|2.05|0.85|2.05|0.85|2.04|0.84|0
1653641000000|2022-05-27 08:43:20|2.03|0.83|2.03|0.83|2.03|0.83|2.03|0.83|0
1653641030000|2022-05-27 08:43:50|2.02|0.82|2.03|0.83|2.03|0.83|2.02|0.82|0
1653641060000|2022-05-27 08:44:20|2.04|0.84|2.04|0.84|2.04|0.84|2.04|0.84|0
1653641070000|2022-05-27 08:44:30|2.03|0.83|2.03|0.83|2.03|0.83|2.03|0.83|0
1653641080000|2022-05-27 08:44:40|2.02|0.82|2.03|0.83|2.03|0.83|2.02|0.82|0
1653641100000|2022-05-27 08:45:00|2.02|0.82|2.03|0.83|2.03|0.83|2.02|0.82|0
1653641110000|2022-05-27 08:45:10|2.02|0.82|2.02|0.82|2.02|0.82|2.02|0.82|0
1653641120000|2022-05-27 08:45:20|2.03|0.83|2.03|0.83|2.03|0.83|2.02|0.82|0
1653641130000|2022-05-27 08:45:30|2.02|0.82|2.01|0.81|2.02|0.82|2.01|0.81|0
1653641140000|2022-05-27 08:45:40|2|0.8|2|0.8|2|0.8|2|0.8|0
1653641150000|2022-05-27 08:45:50|2.01|0.81|2|0.8|2.01|0.81|2|0.8|0
1653641160000|2022-05-27 08:46:00|2.01|0.81|2.01|0.81|2.01|0.81|2.01|0.81|0
1653641170000|2022-05-27 08:46:10|2|0.8|2.01|0.81|2.01|0.81|2|0.8|0
1653641180000|2022-05-27 08:46:20|2|0.8|2.03|0.83|2.03|0.83|2|0.8|0
1653641190000|2022-05-27 08:46:30|2.02|0.82|2.02|0.82|2.02|0.82|2.02|0.82|0
1653641210000|2022-05-27 08:46:50|2.01|0.81|2.01|0.81|2.01|0.81|2.01|0.81|0
1653641220000|2022-05-27 08:47:00|2|0.8|2|0.8|2|0.8|2|0.8|0
1653641230000|2022-05-27 08:47:10|1.99|0.79|1.99|0.79|1.99|0.79|1.99|0.79|0
1653641240000|2022-05-27 08:47:20|2|0.8|2.01|0.81|2.01|0.81|2|0.8|0
1653641280000|2022-05-27 08:48:00|2.02|0.82|2.02|0.82|2.02|0.82|2.01|0.81|0
1653641310000|2022-05-27 08:48:30|2.01|0.81|2.01|0.81|2.01|0.81|2.01|0.81|0
1653641320000|2022-05-27 08:48:40|2.02|0.82|2.01|0.81|2.02|0.82|2.01|0.81|0
1653641330000|2022-05-27 08:48:50|2.02|0.82|2.02|0.82|2.02|0.82|2.02|0.82|0
1653641340000|2022-05-27 08:49:00|2.01|0.81|2|0.8|2.01|0.81|2|0.8|0
1653641350000|2022-05-27 08:49:10|2.01|0.81|1.99|0.79|2.01|0.81|1.99|0.79|0
1653641360000|2022-05-27 08:49:20|2|0.8|1.99|0.79|2|0.8|1.99|0.79|0
1653641400000|2022-05-27 08:50:00|2|0.8|2|0.8|2|0.8|2|0.8|0
1653641410000|2022-05-27 08:50:10|1.99|0.79|1.99|0.79|1.99|0.79|1.99|0.79|0
1653641420000|2022-05-27 08:50:20|1.98|0.78|1.98|0.78|1.98|0.78|1.98|0.78|0
1653641440000|2022-05-27 08:50:40|1.99|0.79|1.99|0.79|1.99|0.79|1.99|0.79|0
1653641460000|2022-05-27 08:51:00|2|0.8|2|0.8|2|0.8|2|0.8|0
1653641470000|2022-05-27 08:51:10|1.99|0.79|1.99|0.79|1.99|0.79|1.99|0.79|0
1653641480000|2022-05-27 08:51:20|1.98|0.78|1.98|0.78|1.98|0.78|1.97|0.77|0
1653641500000|2022-05-27 08:51:40|1.97|0.77|1.97|0.77|1.98|0.78|1.97|0.77|0
1653641520000|2022-05-27 08:52:00|1.98|0.78|1.97|0.77|1.98|0.78|1.97|0.77|0
1653641530000|2022-05-27 08:52:10|1.98|0.78|1.98|0.78|1.98|0.78|1.98|0.78|0
1653641540000|2022-05-27 08:52:20|1.99|0.79|1.98|0.78|1.99|0.79|1.98|0.78|0
1653641550000|2022-05-27 08:52:30|1.99|0.79|1.99|0.79|1.99|0.79|1.99|0.79|0
1653641590000|2022-05-27 08:53:10|1.98|0.78|1.98|0.78|1.98|0.78|1.98|0.78|0
1653641600000|2022-05-27 08:53:20|1.99|0.79|2|0.8|2|0.8|1.99|0.79|0
1653641610000|2022-05-27 08:53:30|2.01|0.81|2|0.8|2.01|0.81|2|0.8|0
1653641620000|2022-05-27 08:53:40|2.01|0.81|2|0.8|2.01|0.81|2|0.8|0
1653641630000|2022-05-27 08:53:50|2.01|0.81|2.01|0.81|2.01|0.81|2.01|0.81|0
1653641640000|2022-05-27 08:54:00|2|0.8|2.01|0.81|2.02|0.82|2|0.8|0
1653641750000|2022-05-27 08:55:50|2|0.8|2|0.8|2|0.8|2|0.8|0
1653641760000|2022-05-27 08:56:00|2.01|0.81|2.01|0.81|2.01|0.81|2|0.8|0
1653641780000|2022-05-27 08:56:20|2|0.8|2.01|0.81|2.01|0.81|2|0.8|0
1653641800000|2022-05-27 08:56:40|2|0.8|2.01|0.81|2.01|0.81|2|0.8|0
1653641810000|2022-05-27 08:56:50|2.02|0.82|2.02|0.82|2.02|0.82|2.01|0.81|0
1653641830000|2022-05-27 08:57:10|2.03|0.83|2.03|0.83|2.03|0.83|2.03|0.83|0
1653641840000|2022-05-27 08:57:20|2.04|0.84|2.04|0.84|2.04|0.84|2.03|0.83|0
1653641850000|2022-05-27 08:57:30|2.03|0.83|2.04|0.84|2.04|0.84|2.03|0.83|0
1653641870000|2022-05-27 08:57:50|2.02|0.82|2.03|0.83|2.03|0.83|2.02|0.82|0
1653641880000|2022-05-27 08:58:00|2.02|0.82|2.03|0.83|2.03|0.83|2.02|0.82|0
1653641890000|2022-05-27 08:58:10|2.04|0.84|2.04|0.84|2.05|0.85|2.04|0.84|0
1653641900000|2022-05-27 08:58:20|2.03|0.83|2.03|0.83|2.03|0.83|2.03|0.83|0
1653641920000|2022-05-27 08:58:40|2.04|0.84|2.03|0.83|2.04|0.84|2.03|0.83|0
1653641930000|2022-05-27 08:58:50|2.04|0.84|2.05|0.85|2.05|0.85|2.04|0.84|0
1653641940000|2022-05-27 08:59:00|2.06|0.86|2.06|0.86|2.06|0.86|2.06|0.86|0
1653641990000|2022-05-27 08:59:50|2.07|0.87|2.06|0.86|2.07|0.87|2.06|0.86|0
1653642000000|2022-05-27 09:00:00|2.07|0.87|2.07|0.87|2.07|0.87|2.07|0.87|0
1653642010000|2022-05-27 09:00:10|2.06|0.86|2.05|0.85|2.06|0.86|2.05|0.85|0
1653642030000|2022-05-27 09:00:30|2.04|0.84|2.05|0.85|2.05|0.85|2.04|0.84|0
1653642050000|2022-05-27 09:00:50|2.04|0.84|2.04|0.84|2.04|0.84|2.04|0.84|0
1653642060000|2022-05-27 09:01:00|2.02|0.82|2.03|0.83|2.03|0.83|2.02|0.82|0
1653642070000|2022-05-27 09:01:10|2.02|0.82|2.02|0.82|2.02|0.82|2.02|0.82|0
1653642080000|2022-05-27 09:01:20|2.03|0.83|2.02|0.82|2.03|0.83|2.02|0.82|0
1653642090000|2022-05-27 09:01:30|2.01|0.81|2.01|0.81|2.01|0.81|2.01|0.81|0
1653642110000|2022-05-27 09:01:50|2.02|0.82|2.02|0.82|2.02|0.82|2.01|0.81|0
1653642120000|2022-05-27 09:02:00|2.01|0.81|2|0.8|2.01|0.81|2|0.8|0
1653642140000|2022-05-27 09:02:20|2.01|0.81|2.01|0.81|2.01|0.81|2.01|0.81|0
1653642150000|2022-05-27 09:02:30|2|0.8|2.01|0.81|2.01|0.81|2|0.8|0
1653642170000|2022-05-27 09:02:50|2.02|0.82|2.02|0.82|2.02|0.82|2.02|0.82|0
1653642180000|2022-05-27 09:03:00|2.01|0.81|1.99|0.79|2.01|0.81|1.99|0.79|0
1653642190000|2022-05-27 09:03:10|2|0.8|2|0.8|2|0.8|1.99|0.79|0
1653642200000|2022-05-27 09:03:20|1.99|0.79|1.99|0.79|1.99|0.79|1.99|0.79|0
1653642220000|2022-05-27 09:03:40|1.98|0.78|1.98|0.78|1.98|0.78|1.98|0.78|0
1653642230000|2022-05-27 09:03:50|1.97|0.77|1.97|0.77|1.97|0.77|1.97|0.77|0
1653642260000|2022-05-27 09:04:20|1.96|0.76|1.97|0.77|1.97|0.77|1.96|0.76|0
1653642300000|2022-05-27 09:05:00|1.96|0.76|1.97|0.77|1.97|0.77|1.96|0.76|0
1653642320000|2022-05-27 09:05:20|1.96|0.76|1.96|0.76|1.96|0.76|1.96|0.76|0
1653642350000|2022-05-27 09:05:50|1.95|0.75|1.95|0.75|1.95|0.75|1.95|0.75|0
1653642370000|2022-05-27 09:06:10|1.96|0.76|1.96|0.76|1.96|0.76|1.96|0.76|0
1653642400000|2022-05-27 09:06:40|1.97|0.77|1.96|0.76|1.97|0.77|1.96|0.76|0
1653642410000|2022-05-27 09:06:50|1.95|0.75|1.96|0.76|1.96|0.76|1.95|0.75|0
1653642420000|2022-05-27 09:07:00|1.97|0.77|1.97|0.77|1.97|0.77|1.96|0.76|0
1653642430000|2022-05-27 09:07:10|1.96|0.76|1.96|0.76|1.96|0.76|1.96|0.76|0
1653642450000|2022-05-27 09:07:30|1.97|0.77|1.97|0.77|1.97|0.77|1.97|0.77|0
1653642470000|2022-05-27 09:07:50|1.98|0.78|1.98|0.78|1.98|0.78|1.98|0.78|0
1653642490000|2022-05-27 09:08:10|1.97|0.77|1.98|0.78|1.98|0.78|1.97|0.77|0
1653642500000|2022-05-27 09:08:20|1.97|0.77|1.97|0.77|1.97|0.77|1.97|0.77|0
1653642510000|2022-05-27 09:08:30|1.96|0.76|1.96|0.76|1.96|0.76|1.96|0.76|0
1653642520000|2022-05-27 09:08:40|1.97|0.77|1.97|0.77|1.97|0.77|1.97|0.77|0
1653642530000|2022-05-27 09:08:50|1.96|0.76|1.97|0.77|1.97|0.77|1.96|0.76|0
1653642540000|2022-05-27 09:09:00|1.96|0.76|1.96|0.76|1.97|0.77|1.96|0.76|0
1653642550000|2022-05-27 09:09:10|1.97|0.77|1.96|0.76|1.97|0.77|1.96|0.76|0
1653642560000|2022-05-27 09:09:20|1.97|0.77|1.97|0.77|1.97|0.77|1.97|0.77|0
1653642570000|2022-05-27 09:09:30|1.96|0.76|1.96|0.76|1.97|0.77|1.96|0.76|0
1653642580000|2022-05-27 09:09:40|1.97|0.77|1.96|0.76|1.97|0.77|1.96|0.76|0
1653642590000|2022-05-27 09:09:50|1.97|0.77|1.97|0.77|1.97|0.77|1.97|0.77|0
1653642600000|2022-05-27 09:10:00|1.96|0.76|1.96|0.76|1.96|0.76|1.96|0.76|0
1653642620000|2022-05-27 09:10:20|1.97|0.77|1.97|0.77|1.97|0.77|1.97|0.77|0
1653642630000|2022-05-27 09:10:30|1.96|0.76|1.96|0.76|1.96|0.76|1.96|0.76|0
1653642640000|2022-05-27 09:10:40|1.95|0.75|1.94|0.74|1.95|0.75|1.94|0.74|0
1653642660000|2022-05-27 09:11:00|1.95|0.75|1.95|0.75|1.95|0.75|1.95|0.75|0
1653642740000|2022-05-27 09:12:20|1.94|0.74|1.95|0.75|1.95|0.75|1.94|0.74|0
1653642830000|2022-05-27 09:13:50|1.94|0.74|1.94|0.74|1.94|0.74|1.94|0.74|0
1653642870000|2022-05-27 09:14:30|1.93|0.73|1.93|0.73|1.93|0.73|1.93|0.73|0
1653642880000|2022-05-27 09:14:40|1.94|0.74|1.93|0.73|1.94|0.74|1.93|0.73|0
1653642890000|2022-05-27 09:14:50|1.94|0.74|1.94|0.74|1.94|0.74|1.94|0.74|0
1653642900000|2022-05-27 09:15:00|1.93|0.73|1.93|0.73|1.93|0.73|1.93|0.73|0
1653642910000|2022-05-27 09:15:10|1.94|0.74|1.94|0.74|1.94|0.74|1.94|0.74|0
1653642920000|2022-05-27 09:15:20|1.93|0.73|1.93|0.73|1.93|0.73|1.93|0.73|0
1653642930000|2022-05-27 09:15:30|1.94|0.74|1.94|0.74|1.94|0.74|1.94|0.74|0
1653642960000|2022-05-27 09:16:00|1.95|0.75|1.95|0.75|1.95|0.75|1.95|0.75|0
1653642980000|2022-05-27 09:16:20|1.96|0.76|1.96|0.76|1.96|0.76|1.96|0.76|0
1653642990000|2022-05-27 09:16:30|1.95|0.75|1.95|0.75|1.95|0.75|1.95|0.75|0
1653643000000|2022-05-27 09:16:40|1.96|0.76|1.95|0.75|1.96|0.76|1.95|0.75|0
1653643030000|2022-05-27 09:17:10|1.94|0.74|1.94|0.74|1.94|0.74|1.94|0.74|0
1653643040000|2022-05-27 09:17:20|1.95|0.75|1.95|0.75|1.95|0.75|1.95|0.75|0
1653643060000|2022-05-27 09:17:40|1.94|0.74|1.95|0.75|1.95|0.75|1.94|0.74|0
1653643070000|2022-05-27 09:17:50|1.96|0.76|1.95|0.75|1.96|0.76|1.95|0.75|0
1653643080000|2022-05-27 09:18:00|1.96|0.76|1.95|0.75|1.96|0.76|1.95|0.75|0
1653643090000|2022-05-27 09:18:10|1.96|0.76|1.96|0.76|1.96|0.76|1.95|0.75|0
1653643110000|2022-05-27 09:18:30|1.97|0.77|1.97|0.77|1.97|0.77|1.97|0.77|0
1653643120000|2022-05-27 09:18:40|1.96|0.76|1.96|0.76|1.96|0.76|1.96|0.76|0
1653643130000|2022-05-27 09:18:50|1.97|0.77|1.97|0.77|1.97|0.77|1.97|0.77|0
1653643140000|2022-05-27 09:19:00|1.96|0.76|1.96|0.76|1.96|0.76|1.96|0.76|0
1653643160000|2022-05-27 09:19:20|1.97|0.77|1.96|0.76|1.97|0.77|1.96|0.76|0
1653643170000|2022-05-27 09:19:30|1.97|0.77|1.97|0.77|1.97|0.77|1.97|0.77|0
1653643180000|2022-05-27 09:19:40|1.96|0.76|1.97|0.77|1.97|0.77|1.96|0.76|0
1653643220000|2022-05-27 09:20:20|1.98|0.78|1.98|0.78|1.98|0.78|1.98|0.78|0
1653643250000|2022-05-27 09:20:50|1.97|0.77|1.97|0.77|1.97|0.77|1.97|0.77|0
1653643260000|2022-05-27 09:21:00|1.98|0.78|1.98|0.78|1.98|0.78|1.97|0.77|0
1653643270000|2022-05-27 09:21:10|1.97|0.77|1.97|0.77|1.97|0.77|1.97|0.77|0
1653643280000|2022-05-27 09:21:20|1.98|0.78|1.98|0.78|1.98|0.78|1.98|0.78|0
1653643310000|2022-05-27 09:21:50|1.97|0.77|1.98|0.78|1.98|0.78|1.97|0.77|0
1653643320000|2022-05-27 09:22:00|1.97|0.77|1.97|0.77|1.97|0.77|1.97|0.77|0
1653643380000|2022-05-27 09:23:00|1.96|0.76|1.96|0.76|1.96|0.76|1.96|0.76|0
1653643430000|2022-05-27 09:23:50|1.97|0.77|1.97|0.77|1.97|0.77|1.97|0.77|0
1653643440000|2022-05-27 09:24:00|1.98|0.78|1.98|0.78|1.98|0.78|1.98|0.78|0
1653643480000|2022-05-27 09:24:40|1.97|0.77|1.97|0.77|1.97|0.77|1.97|0.77|0
1653643520000|2022-05-27 09:25:20|1.96|0.76|1.96|0.76|1.96|0.76|1.96|0.76|0
1653643530000|2022-05-27 09:25:30|1.97|0.77|1.97|0.77|1.97|0.77|1.97|0.77|0
1653643550000|2022-05-27 09:25:50|1.98|0.78|1.98|0.78|1.98|0.78|1.98|0.78|0
1653643560000|2022-05-27 09:26:00|1.99|0.79|2.01|0.81|2.01|0.81|1.99|0.79|0
1653643600000|2022-05-27 09:26:40|2|0.8|2|0.8|2|0.8|2|0.8|0
1653643620000|2022-05-27 09:27:00|2.01|0.81|2.01|0.81|2.01|0.81|2.01|0.81|0
1653643630000|2022-05-27 09:27:10|2|0.8|2|0.8|2|0.8|2|0.8|0
1653643640000|2022-05-27 09:27:20|1.99|0.79|2|0.8|2|0.8|1.99|0.79|0
1653643650000|2022-05-27 09:27:30|2.01|0.81|2|0.8|2.01|0.81|2|0.8|0
1653643660000|2022-05-27 09:27:40|2.01|0.81|2.01|0.81|2.01|0.81|2.01|0.81|0
1653643680000|2022-05-27 09:28:00|2|0.8|2.01|0.81|2.01|0.81|2|0.8|0
1653643690000|2022-05-27 09:28:10|2|0.8|2|0.8|2|0.8|2|0.8|0
1653643700000|2022-05-27 09:28:20|2.01|0.81|2.01|0.81|2.01|0.81|2.01|0.81|0
1653643730000|2022-05-27 09:28:50|2.03|0.83|2.02|0.82|2.03|0.83|2.02|0.82|0
1653643740000|2022-05-27 09:29:00|2.03|0.83|2.03|0.83|2.03|0.83|2.03|0.83|0
1653643750000|2022-05-27 09:29:10|2.02|0.82|2.02|0.82|2.02|0.82|2.02|0.82|0
1653643760000|2022-05-27 09:29:20|2.03|0.83|2.03|0.83|2.03|0.83|2.03|0.83|0
1653643770000|2022-05-27 09:29:30|2.02|0.82|2.02|0.82|2.02|0.82|2.02|0.82|0
1653643780000|2022-05-27 09:29:40|2.03|0.83|2.03|0.83|2.03|0.83|2.03|0.83|0
1653643790000|2022-05-27 09:29:50|2.02|0.82|2.02|0.82|2.02|0.82|2.02|0.82|0
1653643800000|2022-05-27 09:30:00|2.01|0.81|2.01|0.81|2.01|0.81|2.01|0.81|0
1653643810000|2022-05-27 09:30:10|2.02|0.82|2.02|0.82|2.02|0.82|2.02|0.82|0
1653643820000|2022-05-27 09:30:20|2.01|0.81|2.01|0.81|2.01|0.81|2.01|0.81|0
1653643870000|2022-05-27 09:31:10|2|0.8|2|0.8|2|0.8|2|0.8|0
1653643910000|2022-05-27 09:31:50|2.01|0.81|2.01|0.81|2.01|0.81|2.01|0.81|0
1653643920000|2022-05-27 09:32:00|2|0.8|2|0.8|2.01|0.81|2|0.8|0
1653643930000|2022-05-27 09:32:10|2.01|0.81|2.01|0.81|2.01|0.81|2.01|0.81|0
1653643960000|2022-05-27 09:32:40|2|0.8|2|0.8|2|0.8|2|0.8|0
1653643970000|2022-05-27 09:32:50|1.99|0.79|1.99|0.79|1.99|0.79|1.99|0.79|0
1653644000000|2022-05-27 09:33:20|2|0.8|2|0.8|2|0.8|2|0.8|0
1653644010000|2022-05-27 09:33:30|2.02|0.82|2.01|0.81|2.02|0.82|2.01|0.81|0
1653644020000|2022-05-27 09:33:40|2.03|0.83|2.03|0.83|2.03|0.83|2.03|0.83|0
1653644030000|2022-05-27 09:33:50|2.04|0.84|2.03|0.83|2.04|0.84|2.03|0.83|0
1653644040000|2022-05-27 09:34:00|2.04|0.84|2.04|0.84|2.04|0.84|2.04|0.84|0
1653644050000|2022-05-27 09:34:10|2.05|0.85|2.05|0.85|2.05|0.85|2.05|0.85|0
1653644060000|2022-05-27 09:34:20|2.04|0.84|2.05|0.85|2.05|0.85|2.04|0.84|0
1653644070000|2022-05-27 09:34:30|2.03|0.83|2.03|0.83|2.03|0.83|2.03|0.83|0
1653644080000|2022-05-27 09:34:40|2.02|0.82|2.02|0.82|2.02|0.82|2.02|0.82|0
1653644110000|2022-05-27 09:35:10|2.03|0.83|2.02|0.82|2.03|0.83|2.02|0.82|0
1653644120000|2022-05-27 09:35:20|2.01|0.81|2.01|0.81|2.01|0.81|2.01|0.81|0
1653644170000|2022-05-27 09:36:10|2.02|0.82|2.02|0.82|2.02|0.82|2.02|0.82|0
1653644190000|2022-05-27 09:36:30|2.01|0.81|2.02|0.82|2.02|0.82|2.01|0.81|0
1653644230000|2022-05-27 09:37:10|2.03|0.83|2.03|0.83|2.03|0.83|2.03|0.83|0
1653644240000|2022-05-27 09:37:20|2.02|0.82|2.02|0.82|2.02|0.82|2.02|0.82|0
1653644260000|2022-05-27 09:37:40|2.03|0.83|2.03|0.83|2.03|0.83|2.03|0.83|0
1653644290000|2022-05-27 09:38:10|2.04|0.84|2.04|0.84|2.04|0.84|2.04|0.84|0
1653644300000|2022-05-27 09:38:20|2.05|0.85|2.05|0.85|2.05|0.85|2.05|0.85|0
1653644310000|2022-05-27 09:38:30|2.04|0.84|2.03|0.83|2.04|0.84|2.03|0.83|0
1653644320000|2022-05-27 09:38:40|2.04|0.84|2.04|0.84|2.04|0.84|2.04|0.84|0
1653644340000|2022-05-27 09:39:00|2.05|0.85|2.05|0.85|2.05|0.85|2.05|0.85|0
1653644350000|2022-05-27 09:39:10|2.04|0.84|2.04|0.84|2.04|0.84|2.04|0.84|0
1653644360000|2022-05-27 09:39:20|2.05|0.85|2.05|0.85|2.05|0.85|2.05|0.85|0
1653644390000|2022-05-27 09:39:50|2.04|0.84|2.05|0.85|2.05|0.85|2.04|0.84|0
1653644400000|2022-05-27 09:40:00|2.04|0.84|2.04|0.84|2.04|0.84|2.04|0.84|0
1653644410000|2022-05-27 09:40:10|2.05|0.85|2.04|0.84|2.05|0.85|2.04|0.84|0
1653644430000|2022-05-27 09:40:30|2.05|0.85|2.06|0.86|2.06|0.86|2.05|0.85|0
1653644440000|2022-05-27 09:40:40|2.07|0.87|2.06|0.86|2.07|0.87|2.06|0.86|0
1653644460000|2022-05-27 09:41:00|2.07|0.87|2.07|0.87|2.07|0.87|2.07|0.87|0
1653644470000|2022-05-27 09:41:10|2.06|0.86|2.07|0.87|2.07|0.87|2.06|0.86|0
1653644490000|2022-05-27 09:41:30|2.08|0.88|2.08|0.88|2.08|0.88|2.08|0.88|0
1653644500000|2022-05-27 09:41:40|2.07|0.87|2.08|0.88|2.08|0.88|2.07|0.87|0
1653644510000|2022-05-27 09:41:50|2.07|0.87|2.07|0.87|2.07|0.87|2.07|0.87|0
1653644540000|2022-05-27 09:42:20|2.08|0.88|2.09|0.89|2.09|0.89|2.08|0.88|0
1653644560000|2022-05-27 09:42:40|2.08|0.88|2.08|0.88|2.08|0.88|2.08|0.88|0
1653644570000|2022-05-27 09:42:50|2.07|0.87|2.08|0.88|2.08|0.88|2.07|0.87|0
1653644580000|2022-05-27 09:43:00|2.07|0.87|2.07|0.87|2.07|0.87|2.07|0.87|0
1653644640000|2022-05-27 09:44:00|2.08|0.88|2.07|0.87|2.08|0.88|2.07|0.87|0
1653644660000|2022-05-27 09:44:20|2.08|0.88|2.06|0.86|2.08|0.88|2.06|0.86|0
1653644670000|2022-05-27 09:44:30|2.07|0.87|2.06|0.86|2.07|0.87|2.06|0.86|0
1653644680000|2022-05-27 09:44:40|2.07|0.87|2.07|0.87|2.07|0.87|2.07|0.87|0
1653644700000|2022-05-27 09:45:00|2.06|0.86|2.06|0.86|2.06|0.86|2.06|0.86|0
1653644740000|2022-05-27 09:45:40|2.05|0.85|2.06|0.86|2.06|0.86|2.05|0.85|0
1653644760000|2022-05-27 09:46:00|2.05|0.85|2.05|0.85|2.05|0.85|2.05|0.85|0
1653644830000|2022-05-27 09:47:10|2.06|0.86|2.05|0.85|2.06|0.86|2.05|0.85|0
1653644880000|2022-05-27 09:48:00|2.04|0.84|2.04|0.84|2.04|0.84|2.04|0.84|0
1653644910000|2022-05-27 09:48:30|2.05|0.85|2.05|0.85|2.05|0.85|2.05|0.85|0
1653644920000|2022-05-27 09:48:40|2.06|0.86|2.06|0.86|2.07|0.87|2.06|0.86|0
1653644930000|2022-05-27 09:48:50|2.07|0.87|2.09|0.89|2.09|0.89|2.07|0.87|0
1653644940000|2022-05-27 09:49:00|2.08|0.88|2.08|0.88|2.08|0.88|2.07|0.87|0
1653644950000|2022-05-27 09:49:10|2.07|0.87|2.09|0.89|2.09|0.89|2.07|0.87|0
1653644960000|2022-05-27 09:49:20|2.1|0.9|2.1|0.9|2.1|0.9|2.1|0.9|0
1653644970000|2022-05-27 09:49:30|2.09|0.89|2.09|0.89|2.09|0.89|2.09|0.89|0
1653644990000|2022-05-27 09:49:50|2.08|0.88|2.09|0.89|2.09|0.89|2.08|0.88|0
1653645000000|2022-05-27 09:50:00|2.1|0.9|2.12|0.92|2.12|0.92|2.1|0.9|0
1653645010000|2022-05-27 09:50:10|2.13|0.93|2.13|0.93|2.13|0.93|2.13|0.93|0
1653645020000|2022-05-27 09:50:20|2.12|0.92|2.12|0.92|2.12|0.92|2.12|0.92|0
1653645030000|2022-05-27 09:50:30|2.11|0.91|2.11|0.91|2.11|0.91|2.11|0.91|0
1653645040000|2022-05-27 09:50:40|2.12|0.92|2.12|0.92|2.12|0.92|2.12|0.92|0
1653645050000|2022-05-27 09:50:50|2.11|0.91|2.12|0.92|2.12|0.92|2.11|0.91|0
1653645080000|2022-05-27 09:51:20|2.13|0.93|2.13|0.93|2.13|0.93|2.13|0.93|0
1653645090000|2022-05-27 09:51:30|2.14|0.94|2.14|0.94|2.14|0.94|2.14|0.94|0
1653645100000|2022-05-27 09:51:40|2.13|0.93|2.14|0.94|2.14|0.94|2.13|0.93|0
1653645120000|2022-05-27 09:52:00|2.13|0.93|2.13|0.93|2.13|0.93|2.13|0.93|0
1653645130000|2022-05-27 09:52:10|2.14|0.94|2.14|0.94|2.14|0.94|2.14|0.94|0
1653645140000|2022-05-27 09:52:20|2.15|0.95|2.15|0.95|2.15|0.95|2.15|0.95|0
1653645160000|2022-05-27 09:52:40|2.14|0.94|2.14|0.94|2.14|0.94|2.13|0.93|0
1653645170000|2022-05-27 09:52:50|2.13|0.93|2.13|0.93|2.13|0.93|2.13|0.93|0
1653645180000|2022-05-27 09:53:00|2.14|0.94|2.14|0.94|2.14|0.94|2.14|0.94|0
1653645190000|2022-05-27 09:53:10|2.13|0.93|2.13|0.93|2.13|0.93|2.13|0.93|0
1653645200000|2022-05-27 09:53:20|2.12|0.92|2.12|0.92|2.12|0.92|2.12|0.92|0
1653645210000|2022-05-27 09:53:30|2.13|0.93|2.13|0.93|2.13|0.93|2.13|0.93|0
1653645220000|2022-05-27 09:53:40|2.12|0.92|2.12|0.92|2.13|0.93|2.12|0.92|0
1653645230000|2022-05-27 09:53:50|2.11|0.91|2.12|0.92|2.12|0.92|2.11|0.91|0
1653645240000|2022-05-27 09:54:00|2.11|0.91|2.11|0.91|2.11|0.91|2.11|0.91|0
1653645250000|2022-05-27 09:54:10|2.1|0.9|2.11|0.91|2.11|0.91|2.1|0.9|0
1653645260000|2022-05-27 09:54:20|2.12|0.92|2.13|0.93|2.13|0.93|2.12|0.92|0
1653645270000|2022-05-27 09:54:30|2.14|0.94|2.14|0.94|2.15|0.95|2.14|0.94|0
1653645280000|2022-05-27 09:54:40|2.15|0.95|2.14|0.94|2.15|0.95|2.14|0.94|0
1653645290000|2022-05-27 09:54:50|2.15|0.95|2.15|0.95|2.15|0.95|2.15|0.95|0
1653645300000|2022-05-27 09:55:00|2.16|0.96|2.17|0.97|2.17|0.97|2.15|0.95|0
1653645310000|2022-05-27 09:55:10|2.19|0.99|2.2|1|2.21|1.01|2.19|0.99|0
1653645330000|2022-05-27 09:55:30|2.21|1.01|2.23|1.03|2.23|1.03|2.2|1|0
1653645340000|2022-05-27 09:55:40|2.22|1.02|2.21|1.01|2.24|1.04|2.21|1.01|0
1653645360000|2022-05-27 09:56:00|2.22|1.02|2.21|1.01|2.22|1.02|2.21|1.01|0
1653645370000|2022-05-27 09:56:10|2.22|1.02|2.22|1.02|2.22|1.02|2.22|1.02|0
1653645380000|2022-05-27 09:56:20|2.23|1.03|2.22|1.02|2.23|1.03|2.22|1.02|0
1653645390000|2022-05-27 09:56:30|2.23|1.03|2.23|1.03|2.23|1.03|2.22|1.02|0
1653645410000|2022-05-27 09:56:50|2.24|1.04|2.23|1.03|2.24|1.04|2.23|1.03|0
1653645420000|2022-05-27 09:57:00|2.21|1.01|2.19|0.99|2.21|1.01|2.19|0.99|0
1653645430000|2022-05-27 09:57:10|2.18|0.98|2.18|0.98|2.19|0.99|2.18|0.98|0
1653645450000|2022-05-27 09:57:30|2.19|0.99|2.19|0.99|2.19|0.99|2.19|0.99|0
1653645480000|2022-05-27 09:58:00|2.18|0.98|2.18|0.98|2.18|0.98|2.18|0.98|0
1653645500000|2022-05-27 09:58:20|2.19|0.99|2.18|0.98|2.19|0.99|2.18|0.98|0
1653645510000|2022-05-27 09:58:30|2.17|0.97|2.18|0.98|2.18|0.98|2.17|0.97|0
1653645540000|2022-05-27 09:59:00|2.21|1.01|2.2|1|2.21|1.01|2.2|1|0
1653645550000|2022-05-27 09:59:10|2.1|0.9|2.11|0.91|2.11|0.91|2.1|0.9|0
1653645600000|2022-05-27 10:00:00|2.1|0.9|2.09|0.89|2.1|0.9|2.09|0.89|0
1653645610000|2022-05-27 10:00:10|2.08|0.88|2.07|0.87|2.08|0.88|2.07|0.87|0
1653645630000|2022-05-27 10:00:30|2.06|0.86|2.06|0.86|2.06|0.86|2.06|0.86|0
1653645640000|2022-05-27 10:00:40|2.07|0.87|2.06|0.86|2.07|0.87|2.06|0.86|0
1653645650000|2022-05-27 10:00:50|2.05|0.85|2.06|0.86|2.06|0.86|2.05|0.85|0
1653645660000|2022-05-27 10:01:00|2.07|0.87|2.07|0.87|2.07|0.87|2.07|0.87|0
1653645670000|2022-05-27 10:01:10|2.06|0.86|2.06|0.86|2.06|0.86|2.06|0.86|0
1653645690000|2022-05-27 10:01:30|2.05|0.85|2.05|0.85|2.05|0.85|2.05|0.85|0
1653645700000|2022-05-27 10:01:40|2.04|0.84|2.04|0.84|2.05|0.85|2.04|0.84|0
1653645710000|2022-05-27 10:01:50|2.03|0.83|2.04|0.84|2.04|0.84|2.03|0.83|0
1653645720000|2022-05-27 10:02:00|2.03|0.83|2.04|0.84|2.04|0.84|2.03|0.83|0
1653645740000|2022-05-27 10:02:20|2.05|0.85|2.03|0.83|2.05|0.85|2.03|0.83|0
1653645760000|2022-05-27 10:02:40|2.04|0.84|2.05|0.85|2.05|0.85|2.04|0.84|0
1653645770000|2022-05-27 10:02:50|2.04|0.84|2.04|0.84|2.04|0.84|2.04|0.84|0
1653645800000|2022-05-27 10:03:20|2.03|0.83|2.03|0.83|2.03|0.83|2.03|0.83|0
1653645810000|2022-05-27 10:03:30|2|0.8|1.99|0.79|2|0.8|1.99|0.79|0
1653645820000|2022-05-27 10:03:40|2|0.8|1.99|0.79|2|0.8|1.99|0.79|0
1653645830000|2022-05-27 10:03:50|1.98|0.78|1.98|0.78|1.98|0.78|1.97|0.77|0
1653645840000|2022-05-27 10:04:00|1.97|0.77|1.99|0.79|1.99|0.79|1.97|0.77|0
1653645850000|2022-05-27 10:04:10|2|0.8|2|0.8|2|0.8|2|0.8|0
1653645860000|2022-05-27 10:04:20|2.01|0.81|2.01|0.81|2.01|0.81|2.01|0.81|0
1653645880000|2022-05-27 10:04:40|2|0.8|2.01|0.81|2.01|0.81|2|0.8|0
1653645890000|2022-05-27 10:04:50|2.02|0.82|2.02|0.82|2.02|0.82|2.02|0.82|0
1653645920000|2022-05-27 10:05:20|2|0.8|2|0.8|2|0.8|2|0.8|0
1653645930000|2022-05-27 10:05:30|1.99|0.79|2|0.8|2|0.8|1.99|0.79|0
1653645940000|2022-05-27 10:05:40|2.01|0.81|2.01|0.81|2.01|0.81|2.01|0.81|0
1653645980000|2022-05-27 10:06:20|2|0.8|2|0.8|2.01|0.81|2|0.8|0
1653646050000|2022-05-27 10:07:30|1.99|0.79|2|0.8|2|0.8|1.99|0.79|0
1653646060000|2022-05-27 10:07:40|1.99|0.79|1.99|0.79|1.99|0.79|1.99|0.79|0
1653646070000|2022-05-27 10:07:50|2|0.8|1.98|0.78|2|0.8|1.98|0.78|0
1653646080000|2022-05-27 10:08:00|1.96|0.76|1.96|0.76|1.96|0.76|1.96|0.76|0
1653646100000|2022-05-27 10:08:20|1.95|0.75|1.95|0.75|1.95|0.75|1.95|0.75|0
1653646130000|2022-05-27 10:08:50|1.94|0.74|1.94|0.74|1.94|0.74|1.94|0.74|0
1653646190000|2022-05-27 10:09:50|1.93|0.73|1.93|0.73|1.93|0.73|1.93|0.73|0
1653646200000|2022-05-27 10:10:00|1.94|0.74|1.95|0.75|1.95|0.75|1.94|0.74|0
1653646210000|2022-05-27 10:10:10|1.96|0.76|1.97|0.77|1.97|0.77|1.95|0.75|0
1653646220000|2022-05-27 10:10:20|1.98|0.78|1.98|0.78|1.98|0.78|1.98|0.78|0
1653646230000|2022-05-27 10:10:30|1.96|0.76|1.97|0.77|1.97|0.77|1.96|0.76|0
1653646240000|2022-05-27 10:10:40|1.96|0.76|1.96|0.76|1.96|0.76|1.96|0.76|0
1653646260000|2022-05-27 10:11:00|1.97|0.77|1.97|0.77|1.97|0.77|1.97|0.77|0
1653646270000|2022-05-27 10:11:10|1.98|0.78|1.98|0.78|1.98|0.78|1.98|0.78|0
1653646280000|2022-05-27 10:11:20|1.97|0.77|1.97|0.77|1.98|0.78|1.97|0.77|0
1653646290000|2022-05-27 10:11:30|1.98|0.78|1.98|0.78|1.98|0.78|1.98|0.78|0
1653646300000|2022-05-27 10:11:40|1.97|0.77|1.98|0.78|1.98|0.78|1.97|0.77|0
1653646320000|2022-05-27 10:12:00|1.97|0.77|1.97|0.77|1.97|0.77|1.97|0.77|0
1653646360000|2022-05-27 10:12:40|1.98|0.78|1.98|0.78|1.98|0.78|1.98|0.78|0
1653646400000|2022-05-27 10:13:20|1.99|0.79|1.99|0.79|1.99|0.79|1.99|0.79|0
1653646410000|2022-05-27 10:13:30|2|0.8|2|0.8|2|0.8|2|0.8|0
1653646420000|2022-05-27 10:13:40|1.99|0.79|2|0.8|2|0.8|1.99|0.79|0
1653646430000|2022-05-27 10:13:50|1.99|0.79|1.99|0.79|1.99|0.79|1.99|0.79|0
1653646450000|2022-05-27 10:14:10|2|0.8|2|0.8|2|0.8|2|0.8|0
1653646460000|2022-05-27 10:14:20|1.99|0.79|2|0.8|2|0.8|1.99|0.79|0
1653646480000|2022-05-27 10:14:40|2.01|0.81|2.01|0.81|2.01|0.81|2.01|0.81|0
1653646490000|2022-05-27 10:14:50|2|0.8|2|0.8|2|0.8|1.99|0.79|0
1653646500000|2022-05-27 10:15:00|2.01|0.81|2.01|0.81|2.01|0.81|2.01|0.81|0
1653646510000|2022-05-27 10:15:10|2|0.8|2.01|0.81|2.01|0.81|2|0.8|0
1653646520000|2022-05-27 10:15:20|2.02|0.82|2.02|0.82|2.02|0.82|2.02|0.82|0
1653646530000|2022-05-27 10:15:30|2.01|0.81|2.02|0.82|2.02|0.82|2|0.8|0
1653646540000|2022-05-27 10:15:40|2.01|0.81|2|0.8|2.01|0.81|2|0.8|0
1653646560000|2022-05-27 10:16:00|1.99|0.79|1.99|0.79|2|0.8|1.99|0.79|0
1653646570000|2022-05-27 10:16:10|2|0.8|1.98|0.78|2|0.8|1.98|0.78|0
1653646580000|2022-05-27 10:16:20|1.99|0.79|2|0.8|2|0.8|1.99|0.79|0
1653646590000|2022-05-27 10:16:30|1.99|0.79|1.99|0.79|1.99|0.79|1.99|0.79|0
1653646610000|2022-05-27 10:16:50|2|0.8|2|0.8|2|0.8|2|0.8|0
1653646650000|2022-05-27 10:17:30|1.99|0.79|1.99|0.79|1.99|0.79|1.99|0.79|0
1653646670000|2022-05-27 10:17:50|1.98|0.78|1.98|0.78|1.98|0.78|1.98|0.78|0
1653646680000|2022-05-27 10:18:00|1.97|0.77|1.98|0.78|1.98|0.78|1.97|0.77|0
1653646690000|2022-05-27 10:18:10|1.97|0.77|1.98|0.78|1.98|0.78|1.97|0.77|0
1653646700000|2022-05-27 10:18:20|1.97|0.77|1.99|0.79|1.99|0.79|1.97|0.77|0
1653646710000|2022-05-27 10:18:30|1.98|0.78|1.98|0.78|1.98|0.78|1.98|0.78|0
1653646740000|2022-05-27 10:19:00|1.97|0.77|1.97|0.77|1.97|0.77|1.96|0.76|0
1653646760000|2022-05-27 10:19:20|1.96|0.76|1.96|0.76|1.96|0.76|1.96|0.76|0
1653646800000|2022-05-27 10:20:00|1.95|0.75|1.96|0.76|1.96|0.76|1.95|0.75|0
1653646810000|2022-05-27 10:20:10|1.97|0.77|1.97|0.77|1.97|0.77|1.97|0.77|0
1653646820000|2022-05-27 10:20:20|1.96|0.76|1.96|0.76|1.96|0.76|1.96|0.76|0
1653646830000|2022-05-27 10:20:30|1.97|0.77|1.96|0.76|1.97|0.77|1.96|0.76|0
1653646850000|2022-05-27 10:20:50|1.95|0.75|1.95|0.75|1.95|0.75|1.95|0.75|0
1653646870000|2022-05-27 10:21:10|1.94|0.74|1.93|0.73|1.94|0.74|1.93|0.73|0
1653646880000|2022-05-27 10:21:20|1.94|0.74|1.93|0.73|1.94|0.74|1.93|0.73|0
1653646890000|2022-05-27 10:21:30|1.94|0.74|1.93|0.73|1.94|0.74|1.93|0.73|0
1653646900000|2022-05-27 10:21:40|1.94|0.74|1.94|0.74|1.94|0.74|1.94|0.74|0
1653646910000|2022-05-27 10:21:50|1.93|0.73|1.93|0.73|1.94|0.74|1.93|0.73|0
1653646920000|2022-05-27 10:22:00|1.94|0.74|1.94|0.74|1.94|0.74|1.94|0.74|0
1653646930000|2022-05-27 10:22:10|1.93|0.73|1.94|0.74|1.94|0.74|1.93|0.73|0
1653646940000|2022-05-27 10:22:20|1.93|0.73|1.94|0.74|1.94|0.74|1.93|0.73|0
1653646950000|2022-05-27 10:22:30|1.95|0.75|1.95|0.75|1.95|0.75|1.95|0.75|0
1653646960000|2022-05-27 10:22:40|1.96|0.76|1.96|0.76|1.96|0.76|1.96|0.76|0
1653646980000|2022-05-27 10:23:00|1.97|0.77|1.97|0.77|1.97|0.77|1.96|0.76|0
1653646990000|2022-05-27 10:23:10|1.96|0.76|1.96|0.76|1.96|0.76|1.96|0.76|0
1653647010000|2022-05-27 10:23:30|1.97|0.77|1.96|0.76|1.97|0.77|1.96|0.76|0
1653647030000|2022-05-27 10:23:50|1.97|0.77|1.97|0.77|1.97|0.77|1.97|0.77|0
1653647040000|2022-05-27 10:24:00|1.96|0.76|1.97|0.77|1.97|0.77|1.96|0.76|0
1653647050000|2022-05-27 10:24:10|1.96|0.76|1.97|0.77|1.97|0.77|1.96|0.76|0
1653647060000|2022-05-27 10:24:20|1.96|0.76|1.97|0.77|1.97|0.77|1.96|0.76|0
1653647070000|2022-05-27 10:24:30|1.96|0.76|1.96|0.76|1.96|0.76|1.96|0.76|0
1653647080000|2022-05-27 10:24:40|1.97|0.77|1.97|0.77|1.97|0.77|1.97|0.77|0
1653647090000|2022-05-27 10:24:50|1.98|0.78|1.97|0.77|1.98|0.78|1.97|0.77|0
1653647100000|2022-05-27 10:25:00|1.98|0.78|1.98|0.78|1.98|0.78|1.98|0.78|0
1653647110000|2022-05-27 10:25:10|1.97|0.77|1.98|0.78|1.98|0.78|1.97|0.77|0
1653647130000|2022-05-27 10:25:30|1.97|0.77|1.97|0.77|1.97|0.77|1.97|0.77|0
1653647180000|2022-05-27 10:26:20|1.98|0.78|1.98|0.78|1.98|0.78|1.98|0.78|0
1653647190000|2022-05-27 10:26:30|1.99|0.79|1.99|0.79|1.99|0.79|1.99|0.79|0
1653647210000|2022-05-27 10:26:50|1.98|0.78|1.98|0.78|1.98|0.78|1.98|0.78|0
1653647220000|2022-05-27 10:27:00|1.97|0.77|1.97|0.77|1.97|0.77|1.97|0.77|0
1653647250000|2022-05-27 10:27:30|1.96|0.76|1.96|0.76|1.96|0.76|1.96|0.76|0
1653647260000|2022-05-27 10:27:40|1.97|0.77|1.96|0.76|1.97|0.77|1.96|0.76|0
1653647290000|2022-05-27 10:28:10|1.97|0.77|1.97|0.77|1.97|0.77|1.97|0.77|0
1653647300000|2022-05-27 10:28:20|1.98|0.78|1.98|0.78|1.98|0.78|1.98|0.78|0
1653647330000|2022-05-27 10:28:50|1.97|0.77|1.96|0.76|1.97|0.77|1.96|0.76|0
1653647340000|2022-05-27 10:29:00|1.97|0.77|1.97|0.77|1.97|0.77|1.97|0.77|0
1653647370000|2022-05-27 10:29:30|1.98|0.78|1.98|0.78|1.98|0.78|1.98|0.78|0
1653647380000|2022-05-27 10:29:40|1.97|0.77|1.97|0.77|1.97|0.77|1.97|0.77|0
1653647390000|2022-05-27 10:29:50|1.98|0.78|1.98|0.78|1.98|0.78|1.98|0.78|0
1653647400000|2022-05-27 10:30:00|1.99|0.79|1.98|0.78|1.99|0.79|1.98|0.78|0
1653647420000|2022-05-27 10:30:20|1.99|0.79|1.99|0.79|1.99|0.79|1.99|0.79|0
1653647440000|2022-05-27 10:30:40|1.98|0.78|1.97|0.77|1.98|0.78|1.97|0.77|0
1653647450000|2022-05-27 10:30:50|1.98|0.78|1.97|0.77|1.98|0.78|1.97|0.77|0
1653647460000|2022-05-27 10:31:00|1.98|0.78|1.98|0.78|1.98|0.78|1.98|0.78|0
1653647470000|2022-05-27 10:31:10|1.97|0.77|1.98|0.78|1.98|0.78|1.97|0.77|0
1653647480000|2022-05-27 10:31:20|1.97|0.77|1.97|0.77|1.97|0.77|1.97|0.77|0
1653647510000|2022-05-27 10:31:50|1.96|0.76|1.96|0.76|1.96|0.76|1.96|0.76|0
1653647520000|2022-05-27 10:32:00|1.97|0.77|1.97|0.77|1.97|0.77|1.97|0.77|0
1653647530000|2022-05-27 10:32:10|1.96|0.76|1.97|0.77|1.97|0.77|1.96|0.76|0
1653647550000|2022-05-27 10:32:30|1.96|0.76|1.96|0.76|1.96|0.76|1.96|0.76|0
1653647580000|2022-05-27 10:33:00|1.97|0.77|1.96|0.76|1.97|0.77|1.96|0.76|0
1653647590000|2022-05-27 10:33:10|1.97|0.77|1.97|0.77|1.97|0.77|1.97|0.77|0
1653647600000|2022-05-27 10:33:20|1.96|0.76|1.96|0.76|1.96|0.76|1.96|0.76|0
1653647620000|2022-05-27 10:33:40|1.97|0.77|1.96|0.76|1.97|0.77|1.96|0.76|0
1653647630000|2022-05-27 10:33:50|1.95|0.75|1.95|0.75|1.95|0.75|1.95|0.75|0
1653647660000|2022-05-27 10:34:20|1.96|0.76|1.96|0.76|1.96|0.76|1.96|0.76|0
1653647670000|2022-05-27 10:34:30|1.95|0.75|1.95|0.75|1.95|0.75|1.95|0.75|0
1653647680000|2022-05-27 10:34:40|1.96|0.76|1.96|0.76|1.96|0.76|1.96|0.76|0
1653647700000|2022-05-27 10:35:00|1.97|0.77|1.97|0.77|1.97|0.77|1.97|0.77|0
1653647710000|2022-05-27 10:35:10|1.96|0.76|1.97|0.77|1.97|0.77|1.96|0.76|0
1653647720000|2022-05-27 10:35:20|1.98|0.78|1.98|0.78|1.98|0.78|1.98|0.78|0
1653647730000|2022-05-27 10:35:30|1.97|0.77|1.98|0.78|1.98|0.78|1.97|0.77|0
1653647740000|2022-05-27 10:35:40|1.97|0.77|1.97|0.77|1.97|0.77|1.97|0.77|0
1653647770000|2022-05-27 10:36:10|1.96|0.76|1.97|0.77|1.97|0.77|1.96|0.76|0
1653647780000|2022-05-27 10:36:20|1.96|0.76|1.97|0.77|1.97|0.77|1.96|0.76|0
1653647800000|2022-05-27 10:36:40|1.96|0.76|1.96|0.76|1.96|0.76|1.96|0.76|0
1653647810000|2022-05-27 10:36:50|1.95|0.75|1.95|0.75|1.96|0.76|1.95|0.75|0
1653647820000|2022-05-27 10:37:00|1.94|0.74|1.94|0.74|1.94|0.74|1.94|0.74|0
1653647830000|2022-05-27 10:37:10|1.95|0.75|1.95|0.75|1.95|0.75|1.95|0.75|0
1653647850000|2022-05-27 10:37:30|1.94|0.74|1.94|0.74|1.94|0.74|1.94|0.74|0
1653647860000|2022-05-27 10:37:40|1.95|0.75|1.94|0.74|1.95|0.75|1.94|0.74|0
1653647870000|2022-05-27 10:37:50|1.95|0.75|1.95|0.75|1.95|0.75|1.95|0.75|0
1653647880000|2022-05-27 10:38:00|1.94|0.74|1.94|0.74|1.94|0.74|1.94|0.74|0
1653647890000|2022-05-27 10:38:10|1.95|0.75|1.95|0.75|1.95|0.75|1.94|0.74|0
1653647910000|2022-05-27 10:38:30|1.94|0.74|1.95|0.75|1.95|0.75|1.94|0.74|0
1653647930000|2022-05-27 10:38:50|1.96|0.76|1.96|0.76|1.96|0.76|1.96|0.76|0
1653647940000|2022-05-27 10:39:00|1.97|0.77|1.96|0.76|1.97|0.77|1.96|0.76|0
1653647950000|2022-05-27 10:39:10|1.97|0.77|1.97|0.77|1.97|0.77|1.96|0.76|0
1653647990000|2022-05-27 10:39:50|1.96|0.76|1.96|0.76|1.96|0.76|1.96|0.76|0
1653648000000|2022-05-27 10:40:00|1.95|0.75|1.95|0.75|1.95|0.75|1.95|0.75|0
1653648010000|2022-05-27 10:40:10|1.96|0.76|1.95|0.75|1.96|0.76|1.95|0.75|0
1653648020000|2022-05-27 10:40:20|1.96|0.76|1.97|0.77|1.97|0.77|1.96|0.76|0
1653648030000|2022-05-27 10:40:30|1.96|0.76|1.96|0.76|1.96|0.76|1.96|0.76|0
1653648050000|2022-05-27 10:40:50|1.97|0.77|1.97|0.77|1.97|0.77|1.97|0.77|0
1653648060000|2022-05-27 10:41:00|1.98|0.78|1.98|0.78|1.99|0.79|1.98|0.78|0
1653648080000|2022-05-27 10:41:20|1.99|0.79|1.99|0.79|1.99|0.79|1.98|0.78|0
1653648090000|2022-05-27 10:41:30|1.98|0.78|1.98|0.78|1.98|0.78|1.98|0.78|0
1653648110000|2022-05-27 10:41:50|1.97|0.77|1.97|0.77|1.97|0.77|1.97|0.77|0
1653648130000|2022-05-27 10:42:10|1.96|0.76|1.97|0.77|1.97|0.77|1.96|0.76|0
1653648140000|2022-05-27 10:42:20|1.96|0.76|1.97|0.77|1.97|0.77|1.96|0.76|0
1653648170000|2022-05-27 10:42:50|1.96|0.76|1.97|0.77|1.97|0.77|1.96|0.76|0
1653648220000|2022-05-27 10:43:40|1.96|0.76|1.96|0.76|1.96|0.76|1.96|0.76|0
1653648230000|2022-05-27 10:43:50|1.95|0.75|1.95|0.75|1.95|0.75|1.95|0.75|0
1653648240000|2022-05-27 10:44:00|1.96|0.76|1.96|0.76|1.96|0.76|1.96|0.76|0
1653648280000|2022-05-27 10:44:40|1.97|0.77|1.97|0.77|1.97|0.77|1.97|0.77|0
1653648290000|2022-05-27 10:44:50|1.96|0.76|1.97|0.77|1.97|0.77|1.96|0.76|0
1653648310000|2022-05-27 10:45:10|1.96|0.76|1.96|0.76|1.96|0.76|1.96|0.76|0
1653648320000|2022-05-27 10:45:20|1.97|0.77|1.97|0.77|1.97|0.77|1.97|0.77|0
1653648350000|2022-05-27 10:45:50|1.96|0.76|1.96|0.76|1.96|0.76|1.96|0.76|0
1653648420000|2022-05-27 10:47:00|1.97|0.77|1.97|0.77|1.97|0.77|1.97|0.77|0
1653648470000|2022-05-27 10:47:50|1.96|0.76|1.96|0.76|1.96|0.76|1.96|0.76|0
1653648490000|2022-05-27 10:48:10|1.95|0.75|1.95|0.75|1.95|0.75|1.95|0.75|0
1653648500000|2022-05-27 10:48:20|1.96|0.76|1.95|0.75|1.96|0.76|1.95|0.75|0
1653648510000|2022-05-27 10:48:30|1.96|0.76|1.95|0.75|1.96|0.76|1.95|0.75|0
1653648540000|2022-05-27 10:49:00|1.94|0.74|1.94|0.74|1.94|0.74|1.94|0.74|0
1653648570000|2022-05-27 10:49:30|1.93|0.73|1.94|0.74|1.94|0.74|1.93|0.73|0
1653648620000|2022-05-27 10:50:20|1.93|0.73|1.93|0.73|1.93|0.73|1.93|0.73|0
1653648640000|2022-05-27 10:50:40|1.92|0.72|1.91|0.71|1.92|0.72|1.91|0.71|0
1653648650000|2022-05-27 10:50:50|1.92|0.72|1.92|0.72|1.92|0.72|1.92|0.72|0
1653648660000|2022-05-27 10:51:00|1.93|0.73|1.92|0.72|1.93|0.73|1.92|0.72|0
1653648670000|2022-05-27 10:51:10|1.95|0.75|1.95|0.75|1.96|0.76|1.95|0.75|0
1653648680000|2022-05-27 10:51:20|1.96|0.76|1.95|0.75|1.96|0.76|1.95|0.75|0
1653648690000|2022-05-27 10:51:30|1.94|0.74|1.93|0.73|1.94|0.74|1.93|0.73|0
1653648700000|2022-05-27 10:51:40|1.94|0.74|1.93|0.73|1.94|0.74|1.93|0.73|0
1653648710000|2022-05-27 10:51:50|1.94|0.74|1.93|0.73|1.94|0.74|1.93|0.73|0
1653648740000|2022-05-27 10:52:20|1.92|0.72|1.93|0.73|1.93|0.73|1.92|0.72|0
1653648770000|2022-05-27 10:52:50|1.94|0.74|1.94|0.74|1.94|0.74|1.94|0.74|0
1653648780000|2022-05-27 10:53:00|1.93|0.73|1.94|0.74|1.94|0.74|1.93|0.73|0
1653648810000|2022-05-27 10:53:30|1.93|0.73|1.97|0.77|1.97|0.77|1.93|0.73|0
1653648830000|2022-05-27 10:53:50|1.96|0.76|1.96|0.76|1.96|0.76|1.96|0.76|0
1653648860000|2022-05-27 10:54:20|1.98|0.78|1.99|0.79|1.99|0.79|1.98|0.78|0
1653648870000|2022-05-27 10:54:30|2|0.8|2|0.8|2|0.8|1.99|0.79|0
1653648880000|2022-05-27 10:54:40|2.01|0.81|2.02|0.82|2.02|0.82|2.01|0.81|0
1653648890000|2022-05-27 10:54:50|2.01|0.81|2.01|0.81|2.01|0.81|2.01|0.81|0
1653648900000|2022-05-27 10:55:00|2.02|0.82|2.04|0.84|2.04|0.84|2.02|0.82|0
1653648910000|2022-05-27 10:55:10|2.05|0.85|2.06|0.86|2.06|0.86|2.05|0.85|0
1653648920000|2022-05-27 10:55:20|2.04|0.84|2.04|0.84|2.05|0.85|2.04|0.84|0
1653648930000|2022-05-27 10:55:30|2.03|0.83|2.02|0.82|2.03|0.83|2.02|0.82|0
1653648940000|2022-05-27 10:55:40|2.01|0.81|2.01|0.81|2.01|0.81|2.01|0.81|0
1653648950000|2022-05-27 10:55:50|2.02|0.82|2.02|0.82|2.02|0.82|2.02|0.82|0
1653648960000|2022-05-27 10:56:00|2.03|0.83|2.03|0.83|2.03|0.83|2.03|0.83|0
1653648970000|2022-05-27 10:56:10|2.02|0.82|2.02|0.82|2.02|0.82|2.02|0.82|0
1653648980000|2022-05-27 10:56:20|2.01|0.81|2.02|0.82|2.02|0.82|2.01|0.81|0
1653648990000|2022-05-27 10:56:30|2.01|0.81|2.01|0.81|2.01|0.81|2.01|0.81|0
1653649010000|2022-05-27 10:56:50|2|0.8|2|0.8|2|0.8|2|0.8|0
1653649030000|2022-05-27 10:57:10|1.99|0.79|1.99|0.79|1.99|0.79|1.99|0.79|0
1653649070000|2022-05-27 10:57:50|2|0.8|2.01|0.81|2.01|0.81|2|0.8|0
1653649080000|2022-05-27 10:58:00|2|0.8|2.01|0.81|2.01|0.81|2|0.8|0
1653649100000|2022-05-27 10:58:20|2.02|0.82|2.01|0.81|2.02|0.82|2.01|0.81|0
1653649110000|2022-05-27 10:58:30|2.02|0.82|2.02|0.82|2.02|0.82|2.02|0.82|0
1653649130000|2022-05-27 10:58:50|2.03|0.83|2.02|0.82|2.03|0.83|2.02|0.82|0
1653649140000|2022-05-27 10:59:00|2.03|0.83|2.03|0.83|2.03|0.83|2.03|0.83|0
1653649150000|2022-05-27 10:59:10|2.04|0.84|2.04|0.84|2.04|0.84|2.04|0.84|0
1653649160000|2022-05-27 10:59:20|2.03|0.83|2.03|0.83|2.03|0.83|2.03|0.83|0
1653649170000|2022-05-27 10:59:30|2.02|0.82|2.02|0.82|2.02|0.82|2.02|0.82|0
1653649190000|2022-05-27 10:59:50|2.03|0.83|2.04|0.84|2.04|0.84|2.03|0.83|0
1653649200000|2022-05-27 11:00:00|2.02|0.82|2.02|0.82|2.02|0.82|2.01|0.81|0
1653649210000|2022-05-27 11:00:10|2|0.8|2|0.8|2|0.8|2|0.8|0
1653649220000|2022-05-27 11:00:20|2.01|0.81|2|0.8|2.01|0.81|2|0.8|0
1653649240000|2022-05-27 11:00:40|1.99|0.79|1.99|0.79|1.99|0.79|1.99|0.79|0
1653649260000|2022-05-27 11:01:00|1.98|0.78|1.99|0.79|1.99|0.79|1.98|0.78|0
1653649270000|2022-05-27 11:01:10|2|0.8|2|0.8|2|0.8|1.99|0.79|0
1653649290000|2022-05-27 11:01:30|1.99|0.79|2|0.8|2|0.8|1.99|0.79|0
1653649300000|2022-05-27 11:01:40|2.01|0.81|2.01|0.81|2.01|0.81|2.01|0.81|0
1653649310000|2022-05-27 11:01:50|2|0.8|2|0.8|2.01|0.81|2|0.8|0
1653649320000|2022-05-27 11:02:00|2.01|0.81|2|0.8|2.01|0.81|2|0.8|0
1653649340000|2022-05-27 11:02:20|1.99|0.79|2|0.8|2|0.8|1.99|0.79|0
1653649350000|2022-05-27 11:02:30|1.99|0.79|1.99|0.79|2|0.8|1.99|0.79|0
1653649360000|2022-05-27 11:02:40|1.98|0.78|1.98|0.78|1.98|0.78|1.98|0.78|0
1653649380000|2022-05-27 11:03:00|1.99|0.79|1.98|0.78|1.99|0.79|1.98|0.78|0
1653649400000|2022-05-27 11:03:20|1.99|0.79|1.99|0.79|1.99|0.79|1.99|0.79|0
1653649440000|2022-05-27 11:04:00|2|0.8|1.99|0.79|2|0.8|1.99|0.79|0
1653649450000|2022-05-27 11:04:10|2|0.8|1.99|0.79|2|0.8|1.99|0.79|0
1653649460000|2022-05-27 11:04:20|1.98|0.78|1.98|0.78|1.98|0.78|1.98|0.78|0
1653649470000|2022-05-27 11:04:30|1.97|0.77|1.97|0.77|1.97|0.77|1.97|0.77|0
1653649480000|2022-05-27 11:04:40|1.96|0.76|1.96|0.76|1.96|0.76|1.96|0.76|0
1653649490000|2022-05-27 11:04:50|1.97|0.77|1.97|0.77|1.97|0.77|1.96|0.76|0
1653649500000|2022-05-27 11:05:00|1.96|0.76|1.96|0.76|1.96|0.76|1.95|0.75|0
1653649530000|2022-05-27 11:05:30|1.97|0.77|1.98|0.78|1.98|0.78|1.97|0.77|0
1653649540000|2022-05-27 11:05:40|1.97|0.77|1.97|0.77|1.97|0.77|1.97|0.77|0
1653649550000|2022-05-27 11:05:50|1.96|0.76|1.98|0.78|1.98|0.78|1.96|0.76|0
1653649570000|2022-05-27 11:06:10|1.96|0.76|1.96|0.76|1.96|0.76|1.96|0.76|0
1653649590000|2022-05-27 11:06:30|1.97|0.77|1.96|0.76|1.97|0.77|1.96|0.76|0
1653649600000|2022-05-27 11:06:40|1.95|0.75|1.95|0.75|1.95|0.75|1.95|0.75|0
1653649610000|2022-05-27 11:06:50|1.94|0.74|1.95|0.75|1.95|0.75|1.94|0.74|0
1653649620000|2022-05-27 11:07:00|1.94|0.74|1.94|0.74|1.94|0.74|1.94|0.74|0
1653649630000|2022-05-27 11:07:10|1.95|0.75|1.94|0.74|1.95|0.75|1.94|0.74|0
1653649650000|2022-05-27 11:07:30|1.96|0.76|1.98|0.78|1.98|0.78|1.96|0.76|0
1653649670000|2022-05-27 11:07:50|1.99|0.79|1.98|0.78|2|0.8|1.98|0.78|0
1653649680000|2022-05-27 11:08:00|1.99|0.79|1.99|0.79|1.99|0.79|1.99|0.79|0
1653649690000|2022-05-27 11:08:10|1.98|0.78|1.99|0.79|1.99|0.79|1.98|0.78|0
1653649700000|2022-05-27 11:08:20|2|0.8|2|0.8|2|0.8|2|0.8|0
1653649710000|2022-05-27 11:08:30|1.99|0.79|1.99|0.79|1.99|0.79|1.99|0.79|0
1653649720000|2022-05-27 11:08:40|2|0.8|1.99|0.79|2|0.8|1.99|0.79|0
1653649730000|2022-05-27 11:08:50|2|0.8|1.99|0.79|2|0.8|1.99|0.79|0
1653649740000|2022-05-27 11:09:00|2|0.8|2|0.8|2|0.8|1.99|0.79|0
1653649750000|2022-05-27 11:09:10|1.99|0.79|1.99|0.79|2|0.8|1.99|0.79|0
1653649770000|2022-05-27 11:09:30|1.98|0.78|1.98|0.78|1.98|0.78|1.98|0.78|0
1653649790000|2022-05-27 11:09:50|1.97|0.77|1.97|0.77|1.97|0.77|1.97|0.77|0
1653649800000|2022-05-27 11:10:00|1.96|0.76|1.97|0.77|1.97|0.77|1.96|0.76|0
1653649810000|2022-05-27 11:10:10|1.96|0.76|1.96|0.76|1.96|0.76|1.96|0.76|0
1653649820000|2022-05-27 11:10:20|1.95|0.75|1.96|0.76|1.97|0.77|1.95|0.75|0
1653649840000|2022-05-27 11:10:40|1.97|0.77|1.96|0.76|1.97|0.77|1.96|0.76|0
1653649850000|2022-05-27 11:10:50|1.95|0.75|1.95|0.75|1.96|0.76|1.95|0.75|0
1653649880000|2022-05-27 11:11:20|1.96|0.76|1.95|0.75|1.96|0.76|1.95|0.75|0
1653649890000|2022-05-27 11:11:30|1.96|0.76|1.96|0.76|1.96|0.76|1.96|0.76|0
1653649930000|2022-05-27 11:12:10|1.95|0.75|1.95|0.75|1.95|0.75|1.95|0.75|0
1653649960000|2022-05-27 11:12:40|1.96|0.76|1.95|0.75|1.96|0.76|1.95|0.75|0
1653649970000|2022-05-27 11:12:50|1.96|0.76|1.96|0.76|1.96|0.76|1.96|0.76|0
1653649980000|2022-05-27 11:13:00|1.97|0.77|1.97|0.77|1.97|0.77|1.97|0.77|0
1653650000000|2022-05-27 11:13:20|1.98|0.78|1.98|0.78|1.98|0.78|1.98|0.78|0
1653650020000|2022-05-27 11:13:40|1.99|0.79|1.98|0.78|1.99|0.79|1.98|0.78|0
1653650040000|2022-05-27 11:14:00|1.99|0.79|1.99|0.79|1.99|0.79|1.99|0.79|0
1653650050000|2022-05-27 11:14:10|2|0.8|2|0.8|2|0.8|1.99|0.79|0
1653650070000|2022-05-27 11:14:30|1.99|0.79|1.99|0.79|1.99|0.79|1.99|0.79|0
1653650090000|2022-05-27 11:14:50|1.98|0.78|1.98|0.78|1.98|0.78|1.98|0.78|0
1653650100000|2022-05-27 11:15:00|1.97|0.77|1.97|0.77|1.97|0.77|1.97|0.77|0
1653650110000|2022-05-27 11:15:10|1.98|0.78|1.98|0.78|1.98|0.78|1.98|0.78|0
1653650120000|2022-05-27 11:15:20|1.99|0.79|2|0.8|2|0.8|1.99|0.79|0
1653650130000|2022-05-27 11:15:30|1.99|0.79|1.99|0.79|1.99|0.79|1.99|0.79|0
1653650140000|2022-05-27 11:15:40|1.98|0.78|1.98|0.78|1.98|0.78|1.98|0.78|0
1653650180000|2022-05-27 11:16:20|1.97|0.77|1.98|0.78|1.98|0.78|1.97|0.77|0
1653650190000|2022-05-27 11:16:30|1.97|0.77|1.97|0.77|1.97|0.77|1.97|0.77|0
1653650200000|2022-05-27 11:16:40|1.98|0.78|1.96|0.76|1.98|0.78|1.96|0.76|0
1653650210000|2022-05-27 11:16:50|1.95|0.75|1.95|0.75|1.95|0.75|1.95|0.75|0
1653650230000|2022-05-27 11:17:10|1.94|0.74|1.94|0.74|1.95|0.75|1.94|0.74|0
1653650240000|2022-05-27 11:17:20|1.95|0.75|1.95|0.75|1.95|0.75|1.95|0.75|0
1653650250000|2022-05-27 11:17:30|1.94|0.74|1.95|0.75|1.95|0.75|1.94|0.74|0
1653650260000|2022-05-27 11:17:40|1.94|0.74|1.95|0.75|1.95|0.75|1.94|0.74|0
1653650270000|2022-05-27 11:17:50|1.94|0.74|1.93|0.73|1.94|0.74|1.93|0.73|0
1653650290000|2022-05-27 11:18:10|1.92|0.72|1.91|0.71|1.92|0.72|1.91|0.71|0
1653650310000|2022-05-27 11:18:30|1.92|0.72|1.92|0.72|1.92|0.72|1.92|0.72|0
1653650320000|2022-05-27 11:18:40|1.91|0.71|1.91|0.71|1.91|0.71|1.91|0.71|0
1653650340000|2022-05-27 11:19:00|1.92|0.72|1.91|0.71|1.92|0.72|1.91|0.71|0
1653650350000|2022-05-27 11:19:10|1.9|0.7|1.9|0.7|1.9|0.7|1.9|0.7|0
1653650370000|2022-05-27 11:19:30|1.91|0.71|1.91|0.71|1.91|0.71|1.91|0.71|0
1653650380000|2022-05-27 11:19:40|1.9|0.7|1.9|0.7|1.9|0.7|1.9|0.7|0
1653650390000|2022-05-27 11:19:50|1.91|0.71|1.91|0.71|1.91|0.71|1.9|0.7|0
1653650410000|2022-05-27 11:20:10|1.92|0.72|1.91|0.71|1.92|0.72|1.91|0.71|0
1653650420000|2022-05-27 11:20:20|1.92|0.72|1.92|0.72|1.92|0.72|1.92|0.72|0
1653650430000|2022-05-27 11:20:30|1.91|0.71|1.91|0.71|1.91|0.71|1.91|0.71|0
1653650440000|2022-05-27 11:20:40|1.92|0.72|1.91|0.71|1.92|0.72|1.91|0.71|0
1653650450000|2022-05-27 11:20:50|1.92|0.72|1.91|0.71|1.92|0.72|1.91|0.71|0
1653650460000|2022-05-27 11:21:00|1.9|0.7|1.9|0.7|1.9|0.7|1.9|0.7|0
1653650470000|2022-05-27 11:21:10|1.89|0.69|1.88|0.68|1.89|0.69|1.88|0.68|0
1653650480000|2022-05-27 11:21:20|1.89|0.69|1.89|0.69|1.89|0.69|1.89|0.69|0
1653650490000|2022-05-27 11:21:30|1.88|0.68|1.88|0.68|1.88|0.68|1.87|0.67|0
1653650500000|2022-05-27 11:21:40|1.89|0.69|1.9|0.7|1.9|0.7|1.89|0.69|0
1653650520000|2022-05-27 11:22:00|1.91|0.71|1.91|0.71|1.91|0.71|1.91|0.71|0
1653650530000|2022-05-27 11:22:10|1.9|0.7|1.91|0.71|1.91|0.71|1.9|0.7|0
1653650540000|2022-05-27 11:22:20|1.9|0.7|1.89|0.69|1.9|0.7|1.89|0.69|0
1653650550000|2022-05-27 11:22:30|1.88|0.68|1.88|0.68|1.88|0.68|1.87|0.67|0
1653650560000|2022-05-27 11:22:40|1.89|0.69|1.89|0.69|1.89|0.69|1.89|0.69|0
1653650580000|2022-05-27 11:23:00|1.87|0.67|1.87|0.67|1.87|0.67|1.87|0.67|0
1653650590000|2022-05-27 11:23:10|1.88|0.68|1.86|0.66|1.88|0.68|1.86|0.66|0
1653650600000|2022-05-27 11:23:20|1.87|0.67|1.87|0.67|1.87|0.67|1.87|0.67|0
1653650610000|2022-05-27 11:23:30|1.86|0.66|1.87|0.67|1.87|0.67|1.86|0.66|0
1653650620000|2022-05-27 11:23:40|1.86|0.66|1.87|0.67|1.87|0.67|1.86|0.66|0
1653650630000|2022-05-27 11:23:50|1.88|0.68|1.88|0.68|1.88|0.68|1.88|0.68|0
1653650640000|2022-05-27 11:24:00|1.89|0.69|1.9|0.7|1.9|0.7|1.89|0.69|0
1653650670000|2022-05-27 11:24:30|1.89|0.69|1.89|0.69|1.89|0.69|1.89|0.69|0
1653650680000|2022-05-27 11:24:40|1.9|0.7|1.9|0.7|1.9|0.7|1.9|0.7|0
1653650690000|2022-05-27 11:24:50|1.88|0.68|1.88|0.68|1.88|0.68|1.88|0.68|0
1653650700000|2022-05-27 11:25:00|1.87|0.67|1.87|0.67|1.87|0.67|1.87|0.67|0
1653650730000|2022-05-27 11:25:30|1.88|0.68|1.88|0.68|1.88|0.68|1.88|0.68|0
1653650750000|2022-05-27 11:25:50|1.87|0.67|1.87|0.67|1.87|0.67|1.87|0.67|0
1653650760000|2022-05-27 11:26:00|1.88|0.68|1.89|0.69|1.89|0.69|1.88|0.68|0
1653650770000|2022-05-27 11:26:10|1.88|0.68|1.88|0.68|1.89|0.69|1.88|0.68|0
1653650780000|2022-05-27 11:26:20|1.89|0.69|1.89|0.69|1.89|0.69|1.89|0.69|0
1653650800000|2022-05-27 11:26:40|1.9|0.7|1.91|0.71|1.91|0.71|1.89|0.69|0
1653650810000|2022-05-27 11:26:50|1.9|0.7|1.9|0.7|1.9|0.7|1.89|0.69|0
1653650820000|2022-05-27 11:27:00|1.89|0.69|1.9|0.7|1.9|0.7|1.89|0.69|0
1653650840000|2022-05-27 11:27:20|1.91|0.71|1.91|0.71|1.91|0.71|1.91|0.71|0
1653650850000|2022-05-27 11:27:30|1.9|0.7|1.91|0.71|1.91|0.71|1.9|0.7|0
1653650860000|2022-05-27 11:27:40|1.9|0.7|1.92|0.72|1.92|0.72|1.9|0.7|0
1653650870000|2022-05-27 11:27:50|1.91|0.71|1.92|0.72|1.92|0.72|1.91|0.71|0
1653650880000|2022-05-27 11:28:00|1.91|0.71|1.91|0.71|1.92|0.72|1.91|0.71|0
1653650890000|2022-05-27 11:28:10|1.9|0.7|1.91|0.71|1.91|0.71|1.9|0.7|0
1653650920000|2022-05-27 11:28:40|1.9|0.7|1.9|0.7|1.9|0.7|1.9|0.7|0
1653650960000|2022-05-27 11:29:20|1.91|0.71|1.91|0.71|1.91|0.71|1.9|0.7|0
1653650970000|2022-05-27 11:29:30|1.9|0.7|1.91|0.71|1.91|0.71|1.9|0.7|0
1653650990000|2022-05-27 11:29:50|1.92|0.72|1.92|0.72|1.92|0.72|1.92|0.72|0
1653651050000|2022-05-27 11:30:50|1.91|0.71|1.92|0.72|1.92|0.72|1.91|0.71|0
1653651060000|2022-05-27 11:31:00|1.91|0.71|1.9|0.7|1.91|0.71|1.9|0.7|0
1653651070000|2022-05-27 11:31:10|1.89|0.69|1.89|0.69|1.89|0.69|1.89|0.69|0
1653651100000|2022-05-27 11:31:40|1.88|0.68|1.87|0.67|1.88|0.68|1.87|0.67|0
1653651110000|2022-05-27 11:31:50|1.88|0.68|1.87|0.67|1.88|0.68|1.86|0.66|0
1653651120000|2022-05-27 11:32:00|1.86|0.66|1.87|0.67|1.87|0.67|1.86|0.66|0
1653651130000|2022-05-27 11:32:10|1.88|0.68|1.88|0.68|1.88|0.68|1.87|0.67|0
1653651140000|2022-05-27 11:32:20|1.89|0.69|1.88|0.68|1.89|0.69|1.88|0.68|0
1653651170000|2022-05-27 11:32:50|1.87|0.67|1.88|0.68|1.88|0.68|1.87|0.67|0
1653651180000|2022-05-27 11:33:00|1.89|0.69|1.89|0.69|1.89|0.69|1.89|0.69|0
1653651190000|2022-05-27 11:33:10|1.9|0.7|1.9|0.7|1.9|0.7|1.9|0.7|0
1653651200000|2022-05-27 11:33:20|1.89|0.69|1.89|0.69|1.89|0.69|1.89|0.69|0
1653651220000|2022-05-27 11:33:40|1.88|0.68|1.88|0.68|1.89|0.69|1.88|0.68|0
1653651250000|2022-05-27 11:34:10|1.9|0.7|1.89|0.69|1.9|0.7|1.89|0.69|0
1653651260000|2022-05-27 11:34:20|1.9|0.7|1.89|0.69|1.9|0.7|1.89|0.69|0
1653651270000|2022-05-27 11:34:30|1.88|0.68|1.88|0.68|1.88|0.68|1.88|0.68|0
1653651280000|2022-05-27 11:34:40|1.89|0.69|1.89|0.69|1.89|0.69|1.89|0.69|0
1653651290000|2022-05-27 11:34:50|1.88|0.68|1.89|0.69|1.89|0.69|1.88|0.68|0
1653651310000|2022-05-27 11:35:10|1.88|0.68|1.88|0.68|1.88|0.68|1.88|0.68|0
1653651320000|2022-05-27 11:35:20|1.89|0.69|1.89|0.69|1.89|0.69|1.89|0.69|0
1653651330000|2022-05-27 11:35:30|1.88|0.68|1.89|0.69|1.89|0.69|1.88|0.68|0
1653651360000|2022-05-27 11:36:00|1.9|0.7|1.89|0.69|1.9|0.7|1.89|0.69|0
1653651370000|2022-05-27 11:36:10|1.9|0.7|1.89|0.69|1.9|0.7|1.89|0.69|0
1653651380000|2022-05-27 11:36:20|1.88|0.68|1.88|0.68|1.88|0.68|1.88|0.68|0
1653651390000|2022-05-27 11:36:30|1.87|0.67|1.87|0.67|1.87|0.67|1.87|0.67|0
1653651400000|2022-05-27 11:36:40|1.88|0.68|1.88|0.68|1.88|0.68|1.88|0.68|0
1653651410000|2022-05-27 11:36:50|1.9|0.7|1.9|0.7|1.9|0.7|1.9|0.7|0
1653651430000|2022-05-27 11:37:10|1.88|0.68|1.87|0.67|1.88|0.68|1.87|0.67|0
1653651440000|2022-05-27 11:37:20|1.86|0.66|1.86|0.66|1.86|0.66|1.86|0.66|0
1653651460000|2022-05-27 11:37:40|1.87|0.67|1.87|0.67|1.87|0.67|1.87|0.67|0
1653651470000|2022-05-27 11:37:50|1.88|0.68|1.87|0.67|1.88|0.68|1.87|0.67|0
1653651480000|2022-05-27 11:38:00|1.88|0.68|1.88|0.68|1.88|0.68|1.87|0.67|0
1653651500000|2022-05-27 11:38:20|1.87|0.67|1.88|0.68|1.88|0.68|1.87|0.67|0
1653651510000|2022-05-27 11:38:30|1.87|0.67|1.87|0.67|1.88|0.68|1.87|0.67|0
1653651530000|2022-05-27 11:38:50|1.88|0.68|1.88|0.68|1.88|0.68|1.88|0.68|0
1653651540000|2022-05-27 11:39:00|1.87|0.67|1.88|0.68|1.88|0.68|1.87|0.67|0
1653651560000|2022-05-27 11:39:20|1.89|0.69|1.89|0.69|1.89|0.69|1.89|0.69|0
1653651590000|2022-05-27 11:39:50|1.88|0.68|1.88|0.68|1.88|0.68|1.88|0.68|0
1653651600000|2022-05-27 11:40:00|1.87|0.67|1.87|0.67|1.87|0.67|1.87|0.67|0
1653651610000|2022-05-27 11:40:10|1.88|0.68|1.88|0.68|1.88|0.68|1.87|0.67|0
1653651630000|2022-05-27 11:40:30|1.89|0.69|1.89|0.69|1.89|0.69|1.89|0.69|0
1653651640000|2022-05-27 11:40:40|1.88|0.68|1.88|0.68|1.89|0.69|1.88|0.68|0
1653651650000|2022-05-27 11:40:50|1.87|0.67|1.87|0.67|1.87|0.67|1.87|0.67|0
1653651660000|2022-05-27 11:41:00|1.88|0.68|1.87|0.67|1.88|0.68|1.87|0.67|0
1653651670000|2022-05-27 11:41:10|1.88|0.68|1.88|0.68|1.88|0.68|1.88|0.68|0
1653651680000|2022-05-27 11:41:20|1.89|0.69|1.89|0.69|1.89|0.69|1.88|0.68|0
1653651690000|2022-05-27 11:41:30|1.88|0.68|1.88|0.68|1.89|0.69|1.88|0.68|0
1653651720000|2022-05-27 11:42:00|1.89|0.69|1.89|0.69|1.89|0.69|1.89|0.69|0
1653651730000|2022-05-27 11:42:10|1.9|0.7|1.9|0.7|1.9|0.7|1.89|0.69|0
1653651740000|2022-05-27 11:42:20|1.91|0.71|1.91|0.71|1.91|0.71|1.91|0.71|0
1653651750000|2022-05-27 11:42:30|1.9|0.7|1.91|0.71|1.91|0.71|1.9|0.7|0
1653651770000|2022-05-27 11:42:50|1.9|0.7|1.92|0.72|1.92|0.72|1.9|0.7|0
1653651780000|2022-05-27 11:43:00|1.91|0.71|1.91|0.71|1.91|0.71|1.91|0.71|0
1653651790000|2022-05-27 11:43:10|1.92|0.72|1.92|0.72|1.92|0.72|1.92|0.72|0
1653651820000|2022-05-27 11:43:40|1.91|0.71|1.92|0.72|1.92|0.72|1.91|0.71|0
1653651830000|2022-05-27 11:43:50|1.93|0.73|1.94|0.74|1.94|0.74|1.93|0.73|0
1653651840000|2022-05-27 11:44:00|1.93|0.73|1.93|0.73|1.94|0.74|1.93|0.73|0
1653651860000|2022-05-27 11:44:20|1.92|0.72|1.93|0.73|1.93|0.73|1.92|0.72|0
1653651870000|2022-05-27 11:44:30|1.92|0.72|1.93|0.73|1.93|0.73|1.92|0.72|0
1653651880000|2022-05-27 11:44:40|1.92|0.72|1.92|0.72|1.92|0.72|1.92|0.72|0
1653651890000|2022-05-27 11:44:50|1.93|0.73|1.92|0.72|1.93|0.73|1.92|0.72|0
1653651900000|2022-05-27 11:45:00|1.93|0.73|1.93|0.73|1.93|0.73|1.92|0.72|0
1653651910000|2022-05-27 11:45:10|1.92|0.72|1.92|0.72|1.92|0.72|1.92|0.72|0
1653651940000|2022-05-27 11:45:40|1.91|0.71|1.91|0.71|1.91|0.71|1.91|0.71|0
1653651950000|2022-05-27 11:45:50|1.9|0.7|1.9|0.7|1.9|0.7|1.9|0.7|0
1653652000000|2022-05-27 11:46:40|1.89|0.69|1.9|0.7|1.9|0.7|1.89|0.69|0
1653652010000|2022-05-27 11:46:50|1.89|0.69|1.9|0.7|1.9|0.7|1.89|0.69|0
1653652020000|2022-05-27 11:47:00|1.89|0.69|1.88|0.68|1.89|0.69|1.88|0.68|0
1653652030000|2022-05-27 11:47:10|1.87|0.67|1.86|0.66|1.87|0.67|1.86|0.66|0
1653652050000|2022-05-27 11:47:30|1.85|0.65|1.86|0.66|1.86|0.66|1.85|0.65|0
1653652070000|2022-05-27 11:47:50|1.87|0.67|1.87|0.67|1.87|0.67|1.87|0.67|0
1653652080000|2022-05-27 11:48:00|1.86|0.66|1.86|0.66|1.86|0.66|1.86|0.66|0
1653652090000|2022-05-27 11:48:10|1.85|0.65|1.86|0.66|1.86|0.66|1.85|0.65|0
1653652100000|2022-05-27 11:48:20|1.87|0.67|1.87|0.67|1.87|0.67|1.87|0.67|0
1653652110000|2022-05-27 11:48:30|1.88|0.68|1.88|0.68|1.88|0.68|1.88|0.68|0
1653652150000|2022-05-27 11:49:10|1.86|0.66|1.87|0.67|1.87|0.67|1.86|0.66|0
1653652160000|2022-05-27 11:49:20|1.86|0.66|1.86|0.66|1.86|0.66|1.86|0.66|0
1653652170000|2022-05-27 11:49:30|1.87|0.67|1.86|0.66|1.87|0.67|1.86|0.66|0
1653652190000|2022-05-27 11:49:50|1.87|0.67|1.86|0.66|1.87|0.67|1.86|0.66|0
1653652210000|2022-05-27 11:50:10|1.87|0.67|1.86|0.66|1.87|0.67|1.85|0.65|0
1653652240000|2022-05-27 11:50:40|1.85|0.65|1.83|0.63|1.85|0.65|1.83|0.63|0
1653652250000|2022-05-27 11:50:50|1.81|0.61|1.81|0.61|1.81|0.61|1.8|0.6|0
1653652260000|2022-05-27 11:51:00|1.82|0.62|1.83|0.63|1.83|0.63|1.82|0.62|0
1653652270000|2022-05-27 11:51:10|1.82|0.62|1.82|0.62|1.82|0.62|1.82|0.62|0
1653652320000|2022-05-27 11:52:00|1.81|0.61|1.82|0.62|1.82|0.62|1.81|0.61|0
1653652330000|2022-05-27 11:52:10|1.81|0.61|1.81|0.61|1.81|0.61|1.81|0.61|0
1653652340000|2022-05-27 11:52:20|1.79|0.59|1.79|0.59|1.79|0.59|1.79|0.59|0
1653652350000|2022-05-27 11:52:30|1.77|0.57|1.76|0.56|1.77|0.57|1.76|0.56|0
1653652360000|2022-05-27 11:52:40|1.85|0.65|1.9|0.7|1.9|0.7|1.85|0.65|0
1653652370000|2022-05-27 11:52:50|1.89|0.69|1.9|0.7|1.9|0.7|1.89|0.69|0
1653652380000|2022-05-27 11:53:00|1.89|0.69|1.87|0.67|1.89|0.69|1.87|0.67|0
1653652390000|2022-05-27 11:53:10|1.89|0.69|1.9|0.7|1.9|0.7|1.89|0.69|0
1653652430000|2022-05-27 11:53:50|1.91|0.71|1.91|0.71|1.91|0.71|1.91|0.71|0
1653652440000|2022-05-27 11:54:00|1.92|0.72|1.92|0.72|1.92|0.72|1.92|0.72|0
1653652450000|2022-05-27 11:54:10|1.91|0.71|1.91|0.71|1.91|0.71|1.91|0.71|0
1653652460000|2022-05-27 11:54:20|1.9|0.7|1.91|0.71|1.91|0.71|1.9|0.7|0
1653652470000|2022-05-27 11:54:30|1.9|0.7|1.9|0.7|1.9|0.7|1.9|0.7|0
1653652490000|2022-05-27 11:54:50|1.89|0.69|1.89|0.69|1.89|0.69|1.89|0.69|0
1653652500000|2022-05-27 11:55:00|1.9|0.7|1.89|0.69|1.9|0.7|1.89|0.69|0
1653652520000|2022-05-27 11:55:20|1.88|0.68|1.88|0.68|1.88|0.68|1.88|0.68|0
1653652540000|2022-05-27 11:55:40|1.87|0.67|1.87|0.67|1.87|0.67|1.87|0.67|0
1653652560000|2022-05-27 11:56:00|1.89|0.69|1.89|0.69|1.89|0.69|1.89|0.69|0
1653652570000|2022-05-27 11:56:10|1.9|0.7|1.89|0.69|1.9|0.7|1.89|0.69|0
1653652580000|2022-05-27 11:56:20|1.9|0.7|1.89|0.69|1.9|0.7|1.89|0.69|0
1653652620000|2022-05-27 11:57:00|1.88|0.68|1.88|0.68|1.88|0.68|1.88|0.68|0
1653652630000|2022-05-27 11:57:10|1.89|0.69|1.88|0.68|1.89|0.69|1.88|0.68|0
1653652640000|2022-05-27 11:57:20|1.89|0.69|1.89|0.69|1.89|0.69|1.89|0.69|0
1653652690000|2022-05-27 11:58:10|1.88|0.68|1.89|0.69|1.89|0.69|1.88|0.68|0
1653652720000|2022-05-27 11:58:40|1.88|0.68|1.88|0.68|1.88|0.68|1.88|0.68|0
1653652730000|2022-05-27 11:58:50|1.89|0.69|1.88|0.68|1.89|0.69|1.88|0.68|0
1653652740000|2022-05-27 11:59:00|1.87|0.67|1.87|0.67|1.87|0.67|1.87|0.67|0
1653652770000|2022-05-27 11:59:30|1.88|0.68|1.89|0.69|1.89|0.69|1.88|0.68|0
1653652780000|2022-05-27 11:59:40|1.88|0.68|1.89|0.69|1.89|0.69|1.88|0.68|0
1653652790000|2022-05-27 11:59:50|1.88|0.68|1.88|0.68|1.88|0.68|1.88|0.68|0
1653652800000|2022-05-27 12:00:00|1.89|0.69|1.88|0.68|1.89|0.69|1.88|0.68|0
1653652820000|2022-05-27 12:00:20|1.87|0.67|1.87|0.67|1.87|0.67|1.86|0.66|0
1653652830000|2022-05-27 12:00:30|1.86|0.66|1.89|0.69|1.89|0.69|1.86|0.66|0
1653652840000|2022-05-27 12:00:40|1.86|0.66|1.87|0.67|1.88|0.68|1.86|0.66|0
1653652850000|2022-05-27 12:00:50|1.88|0.68|1.88|0.68|1.88|0.68|1.87|0.67|0
1653652860000|2022-05-27 12:01:00|1.87|0.67|1.87|0.67|1.87|0.67|1.87|0.67|0
1653652870000|2022-05-27 12:01:10|1.86|0.66|1.87|0.67|1.87|0.67|1.86|0.66|0
1653652880000|2022-05-27 12:01:20|1.88|0.68|1.88|0.68|1.88|0.68|1.88|0.68|0
1653652900000|2022-05-27 12:01:40|1.89|0.69|1.89|0.69|1.9|0.7|1.89|0.69|0
1653652910000|2022-05-27 12:01:50|1.9|0.7|1.9|0.7|1.9|0.7|1.9|0.7|0
1653652920000|2022-05-27 12:02:00|1.91|0.71|1.9|0.7|1.91|0.71|1.9|0.7|0
1653652930000|2022-05-27 12:02:10|1.89|0.69|1.9|0.7|1.9|0.7|1.89|0.69|0
1653652950000|2022-05-27 12:02:30|1.89|0.69|1.9|0.7|1.9|0.7|1.89|0.69|0
1653652960000|2022-05-27 12:02:40|1.92|0.72|1.91|0.71|1.92|0.72|1.91|0.71|0
1653652970000|2022-05-27 12:02:50|1.92|0.72|1.91|0.71|1.92|0.72|1.91|0.71|0
1653652990000|2022-05-27 12:03:10|1.92|0.72|1.93|0.73|1.93|0.73|1.92|0.72|0
1653653000000|2022-05-27 12:03:20|1.92|0.72|1.92|0.72|1.93|0.73|1.92|0.72|0
1653653030000|2022-05-27 12:03:50|1.91|0.71|1.91|0.71|1.91|0.71|1.91|0.71|0
1653653040000|2022-05-27 12:04:00|1.92|0.72|1.94|0.74|1.94|0.74|1.92|0.72|0
1653653050000|2022-05-27 12:04:10|1.95|0.75|1.94|0.74|1.95|0.75|1.94|0.74|0
1653653060000|2022-05-27 12:04:20|1.95|0.75|1.96|0.76|1.96|0.76|1.95|0.75|0
1653653070000|2022-05-27 12:04:30|1.95|0.75|1.95|0.75|1.95|0.75|1.95|0.75|0
1653653090000|2022-05-27 12:04:50|1.94|0.74|1.96|0.76|1.96|0.76|1.94|0.74|0
1653653100000|2022-05-27 12:05:00|1.95|0.75|1.98|0.78|1.98|0.78|1.95|0.75|0
1653653110000|2022-05-27 12:05:10|1.99|0.79|1.99|0.79|1.99|0.79|1.99|0.79|0
1653653130000|2022-05-27 12:05:30|2|0.8|2|0.8|2|0.8|2|0.8|0
1653653140000|2022-05-27 12:05:40|2.01|0.81|2.02|0.82|2.02|0.82|2.01|0.81|0
1653653150000|2022-05-27 12:05:50|2.03|0.83|2.01|0.81|2.03|0.83|2.01|0.81|0
1653653160000|2022-05-27 12:06:00|2|0.8|2.02|0.82|2.02|0.82|2|0.8|0
1653653170000|2022-05-27 12:06:10|2.01|0.81|2.03|0.83|2.03|0.83|2.01|0.81|0
1653653180000|2022-05-27 12:06:20|2.02|0.82|2.02|0.82|2.03|0.83|2.02|0.82|0
1653653190000|2022-05-27 12:06:30|2.01|0.81|2.01|0.81|2.01|0.81|2.01|0.81|0
1653653200000|2022-05-27 12:06:40|2.02|0.82|2.02|0.82|2.02|0.82|2.02|0.82|0
1653653230000|2022-05-27 12:07:10|2.01|0.81|2.01|0.81|2.01|0.81|2.01|0.81|0
1653653260000|2022-05-27 12:07:40|2.02|0.82|2.02|0.82|2.02|0.82|2.01|0.81|0
1653653270000|2022-05-27 12:07:50|2.01|0.81|2.01|0.81|2.01|0.81|2.01|0.81|0
1653653280000|2022-05-27 12:08:00|2.02|0.82|2|0.8|2.02|0.82|2|0.8|0
1653653290000|2022-05-27 12:08:10|2.01|0.81|2.01|0.81|2.01|0.81|2.01|0.81|0
1653653300000|2022-05-27 12:08:20|2.02|0.82|2.02|0.82|2.02|0.82|2.01|0.81|0
1653653320000|2022-05-27 12:08:40|2.01|0.81|2.02|0.82|2.02|0.82|2.01|0.81|0
1653653340000|2022-05-27 12:09:00|2.01|0.81|2.02|0.82|2.02|0.82|2.01|0.81|0
1653653350000|2022-05-27 12:09:10|2.03|0.83|2.03|0.83|2.03|0.83|2.03|0.83|0
1653653360000|2022-05-27 12:09:20|2.02|0.82|2.03|0.83|2.03|0.83|2.02|0.82|0
1653653370000|2022-05-27 12:09:30|2.04|0.84|2.03|0.83|2.04|0.84|2.03|0.83|0
1653653380000|2022-05-27 12:09:40|2.02|0.82|2.03|0.83|2.03|0.83|2.02|0.82|0
1653653400000|2022-05-27 12:10:00|2.04|0.84|2.04|0.84|2.04|0.84|2.03|0.83|0
1653653410000|2022-05-27 12:10:10|2.05|0.85|2.06|0.86|2.06|0.86|2.04|0.84|0
1653653420000|2022-05-27 12:10:20|2.05|0.85|2.05|0.85|2.06|0.86|2.05|0.85|0
1653653440000|2022-05-27 12:10:40|2.06|0.86|2.06|0.86|2.06|0.86|2.06|0.86|0
1653653450000|2022-05-27 12:10:50|2.05|0.85|2.06|0.86|2.06|0.86|2.05|0.85|0
1653653460000|2022-05-27 12:11:00|2.05|0.85|2.05|0.85|2.05|0.85|2.05|0.85|0
1653653470000|2022-05-27 12:11:10|2.06|0.86|2.05|0.85|2.06|0.86|2.05|0.85|0
1653653480000|2022-05-27 12:11:20|2.04|0.84|2.04|0.84|2.04|0.84|2.04|0.84|0
1653653490000|2022-05-27 12:11:30|2.03|0.83|2.02|0.82|2.03|0.83|2.02|0.82|0
1653653500000|2022-05-27 12:11:40|2.03|0.83|2.02|0.82|2.03|0.83|2.02|0.82|0
1653653510000|2022-05-27 12:11:50|2.03|0.83|2.03|0.83|2.03|0.83|2.03|0.83|0
1653653530000|2022-05-27 12:12:10|2.02|0.82|2.03|0.83|2.03|0.83|2.02|0.82|0
1653653540000|2022-05-27 12:12:20|2.02|0.82|2.03|0.83|2.03|0.83|2.02|0.82|0
1653653560000|2022-05-27 12:12:40|2.04|0.84|2.03|0.83|2.04|0.84|2.03|0.83|0
1653653570000|2022-05-27 12:12:50|2.02|0.82|2.02|0.82|2.03|0.83|2.02|0.82|0
1653653580000|2022-05-27 12:13:00|2.03|0.83|2.03|0.83|2.03|0.83|2.03|0.83|0
1653653590000|2022-05-27 12:13:10|2.02|0.82|2.04|0.84|2.04|0.84|2.02|0.82|0
1653653600000|2022-05-27 12:13:20|2.03|0.83|2.03|0.83|2.03|0.83|2.02|0.82|0
1653653610000|2022-05-27 12:13:30|2.02|0.82|2.02|0.82|2.03|0.83|2.02|0.82|0
1653653670000|2022-05-27 12:14:30|2.03|0.83|2.02|0.82|2.03|0.83|2.02|0.82|0
1653653690000|2022-05-27 12:14:50|2.01|0.81|2.02|0.82|2.02|0.82|2.01|0.81|0
1653653700000|2022-05-27 12:15:00|2.01|0.81|2.01|0.81|2.01|0.81|2.01|0.81|0
1653653720000|2022-05-27 12:15:20|2.02|0.82|2.01|0.81|2.02|0.82|2.01|0.81|0
1653653730000|2022-05-27 12:15:30|2|0.8|1.99|0.79|2|0.8|1.99|0.79|0
1653653760000|2022-05-27 12:16:00|1.98|0.78|1.98|0.78|1.98|0.78|1.98|0.78|0
1653653780000|2022-05-27 12:16:20|1.99|0.79|2|0.8|2|0.8|1.99|0.79|0
1653653800000|2022-05-27 12:16:40|2.01|0.81|2|0.8|2.01|0.81|2|0.8|0
1653653810000|2022-05-27 12:16:50|2.01|0.81|2.01|0.81|2.02|0.82|2.01|0.81|0
1653653820000|2022-05-27 12:17:00|2|0.8|2.01|0.81|2.01|0.81|2|0.8|0
1653653850000|2022-05-27 12:17:30|2|0.8|2|0.8|2.01|0.81|2|0.8|0
1653653860000|2022-05-27 12:17:40|2.01|0.81|2|0.8|2.01|0.81|2|0.8|0
1653653880000|2022-05-27 12:18:00|1.99|0.79|1.99|0.79|1.99|0.79|1.99|0.79|0
1653653930000|2022-05-27 12:18:50|2|0.8|2|0.8|2|0.8|2|0.8|0
1653653940000|2022-05-27 12:19:00|1.99|0.79|1.99|0.79|1.99|0.79|1.99|0.79|0
1653653950000|2022-05-27 12:19:10|2|0.8|2|0.8|2|0.8|2|0.8|0
1653653960000|2022-05-27 12:19:20|1.99|0.79|1.99|0.79|1.99|0.79|1.99|0.79|0
1653653970000|2022-05-27 12:19:30|1.98|0.78|1.98|0.78|1.98|0.78|1.98|0.78|0
1653653990000|2022-05-27 12:19:50|1.99|0.79|1.98|0.78|1.99|0.79|1.98|0.78|0
1653654000000|2022-05-27 12:20:00|1.99|0.79|1.99|0.79|2|0.8|1.99|0.79|0
1653654010000|2022-05-27 12:20:10|2|0.8|2|0.8|2|0.8|2|0.8|0
1653654020000|2022-05-27 12:20:20|1.99|0.79|1.99|0.79|1.99|0.79|1.99|0.79|0
1653654050000|2022-05-27 12:20:50|1.98|0.78|1.99|0.79|1.99|0.79|1.98|0.78|0
1653654060000|2022-05-27 12:21:00|1.98|0.78|1.98|0.78|1.98|0.78|1.98|0.78|0
1653654070000|2022-05-27 12:21:10|1.97|0.77|1.97|0.77|1.97|0.77|1.97|0.77|0
1653654080000|2022-05-27 12:21:20|1.98|0.78|1.98|0.78|1.98|0.78|1.97|0.77|0
1653654090000|2022-05-27 12:21:30|1.99|0.79|1.98|0.78|1.99|0.79|1.98|0.78|0
1653654110000|2022-05-27 12:21:50|1.99|0.79|2|0.8|2|0.8|1.98|0.78|0
1653654120000|2022-05-27 12:22:00|1.99|0.79|1.99|0.79|1.99|0.79|1.99|0.79|0
1653654130000|2022-05-27 12:22:10|1.98|0.78|1.99|0.79|1.99|0.79|1.98|0.78|0
1653654140000|2022-05-27 12:22:20|1.98|0.78|1.98|0.78|1.98|0.78|1.98|0.78|0
1653654160000|2022-05-27 12:22:40|1.97|0.77|1.97|0.77|1.97|0.77|1.97|0.77|0
1653654170000|2022-05-27 12:22:50|1.98|0.78|1.97|0.77|1.98|0.78|1.97|0.77|0
1653654180000|2022-05-27 12:23:00|1.98|0.78|1.98|0.78|1.98|0.78|1.98|0.78|0
1653654190000|2022-05-27 12:23:10|1.97|0.77|1.97|0.77|1.97|0.77|1.97|0.77|0
1653654200000|2022-05-27 12:23:20|1.98|0.78|1.99|0.79|1.99|0.79|1.98|0.78|0
1653654210000|2022-05-27 12:23:30|1.98|0.78|1.98|0.78|1.98|0.78|1.98|0.78|0
1653654240000|2022-05-27 12:24:00|1.97|0.77|2|0.8|2|0.8|1.97|0.77|0
1653654250000|2022-05-27 12:24:10|2.02|0.82|2.02|0.82|2.02|0.82|2.01|0.81|0
1653654270000|2022-05-27 12:24:30|2.03|0.83|2.03|0.83|2.04|0.84|2.03|0.83|0
1653654280000|2022-05-27 12:24:40|2.04|0.84|2.02|0.82|2.04|0.84|2.02|0.82|0
1653654290000|2022-05-27 12:24:50|2.01|0.81|2.01|0.81|2.01|0.81|2.01|0.81|0
1653654300000|2022-05-27 12:25:00|2.02|0.82|2.02|0.82|2.02|0.82|2.02|0.82|0
1653654310000|2022-05-27 12:25:10|2.01|0.81|2.01|0.81|2.01|0.81|2.01|0.81|0
1653654330000|2022-05-27 12:25:30|2.02|0.82|2.02|0.82|2.02|0.82|2.02|0.82|0
1653654340000|2022-05-27 12:25:40|2.01|0.81|2.02|0.82|2.02|0.82|2.01|0.81|0
1653654350000|2022-05-27 12:25:50|2.01|0.81|2|0.8|2.01|0.81|2|0.8|0
1653654360000|2022-05-27 12:26:00|2.01|0.81|2|0.8|2.01|0.81|1.99|0.79|0
1653654370000|2022-05-27 12:26:10|1.99|0.79|1.99|0.79|1.99|0.79|1.99|0.79|0
1653654380000|2022-05-27 12:26:20|2|0.8|2|0.8|2|0.8|2|0.8|0
1653654400000|2022-05-27 12:26:40|2.01|0.81|2.01|0.81|2.01|0.81|2.01|0.81|0
1653654410000|2022-05-27 12:26:50|2|0.8|2|0.8|2|0.8|2|0.8|0
1653654430000|2022-05-27 12:27:10|1.98|0.78|1.99|0.79|1.99|0.79|1.98|0.78|0
1653654440000|2022-05-27 12:27:20|2|0.8|1.99|0.79|2|0.8|1.99|0.79|0
1653654450000|2022-05-27 12:27:30|2|0.8|1.99|0.79|2|0.8|1.99|0.79|0
1653654470000|2022-05-27 12:27:50|2|0.8|2|0.8|2|0.8|2|0.8|0
1653654480000|2022-05-27 12:28:00|1.99|0.79|1.98|0.78|1.99|0.79|1.98|0.78|0
1653654490000|2022-05-27 12:28:10|1.99|0.79|1.99|0.79|1.99|0.79|1.99|0.79|0
1653654500000|2022-05-27 12:28:20|1.98|0.78|1.98|0.78|1.98|0.78|1.98|0.78|0
1653654510000|2022-05-27 12:28:30|1.99|0.79|1.99|0.79|1.99|0.79|1.99|0.79|0
1653654530000|2022-05-27 12:28:50|1.98|0.78|1.99|0.79|1.99|0.79|1.98|0.78|0
1653654550000|2022-05-27 12:29:10|1.98|0.78|1.98|0.78|1.98|0.78|1.98|0.78|0
1653654560000|2022-05-27 12:29:20|1.97|0.77|1.98|0.78|1.98|0.78|1.97|0.77|0
1653654570000|2022-05-27 12:29:30|1.97|0.77|1.97|0.77|1.97|0.77|1.97|0.77|0
1653654580000|2022-05-27 12:29:40|1.98|0.78|1.96|0.76|1.98|0.78|1.96|0.76|0
1653654600000|2022-05-27 12:30:00|1.97|0.77|1.96|0.76|1.97|0.77|1.96|0.76|0
1653654610000|2022-05-27 12:30:10|1.93|0.73|1.94|0.74|1.94|0.74|1.93|0.73|0
1653654620000|2022-05-27 12:30:20|1.95|0.75|1.94|0.74|1.97|0.77|1.94|0.74|0
1653654630000|2022-05-27 12:30:30|2.02|0.82|2.14|0.94|2.14|0.94|2.02|0.82|0
1653654640000|2022-05-27 12:30:40|2.08|0.88|2.06|0.86|2.09|0.89|2.06|0.86|0
1653654650000|2022-05-27 12:30:50|2.05|0.85|2.04|0.84|2.05|0.85|2.04|0.84|0
1653654660000|2022-05-27 12:31:00|2.02|0.82|1.98|0.78|2.02|0.82|1.98|0.78|0
1653654670000|2022-05-27 12:31:10|1.94|0.74|1.94|0.74|1.94|0.74|1.91|0.71|0
1653654680000|2022-05-27 12:31:20|1.92|0.72|1.94|0.74|1.94|0.74|1.9|0.7|0
1653654690000|2022-05-27 12:31:30|1.92|0.72|1.92|0.72|1.93|0.73|1.92|0.72|0
1653654700000|2022-05-27 12:31:40|1.96|0.76|1.93|0.73|1.96|0.76|1.93|0.73|0
1653654710000|2022-05-27 12:31:50|1.92|0.72|1.93|0.73|1.94|0.74|1.92|0.72|0
1653654720000|2022-05-27 12:32:00|1.95|0.75|1.94|0.74|1.95|0.75|1.94|0.74|0
1653654730000|2022-05-27 12:32:10|1.95|0.75|1.98|0.78|1.98|0.78|1.95|0.75|0
1653654740000|2022-05-27 12:32:20|1.96|0.76|1.97|0.77|1.97|0.77|1.96|0.76|0
1653654750000|2022-05-27 12:32:30|1.99|0.79|2.01|0.81|2.01|0.81|1.99|0.79|0
1653654760000|2022-05-27 12:32:40|2|0.8|2.03|0.83|2.03|0.83|2|0.8|0
1653654770000|2022-05-27 12:32:50|2.02|0.82|2.03|0.83|2.03|0.83|2.02|0.82|0
1653654780000|2022-05-27 12:33:00|2.04|0.84|2.05|0.85|2.05|0.85|2.03|0.83|0
1653654790000|2022-05-27 12:33:10|2.06|0.86|2.06|0.86|2.06|0.86|2.05|0.85|0
1653654800000|2022-05-27 12:33:20|2.04|0.84|2.07|0.87|2.07|0.87|2.04|0.84|0
1653654810000|2022-05-27 12:33:30|2.06|0.86|2.07|0.87|2.08|0.88|2.06|0.86|0
1653654820000|2022-05-27 12:33:40|2.06|0.86|2.06|0.86|2.06|0.86|2.06|0.86|0
1653654830000|2022-05-27 12:33:50|2.07|0.87|2.06|0.86|2.07|0.87|2.04|0.84|0
1653654850000|2022-05-27 12:34:10|2.08|0.88|2.07|0.87|2.09|0.89|2.07|0.87|0
1653654860000|2022-05-27 12:34:20|2.1|0.9|2.08|0.88|2.1|0.9|2.08|0.88|0
1653654870000|2022-05-27 12:34:30|2.09|0.89|2.08|0.88|2.09|0.89|2.08|0.88|0
1653654880000|2022-05-27 12:34:40|2.1|0.9|2.1|0.9|2.11|0.91|2.1|0.9|0
1653654890000|2022-05-27 12:34:50|2.09|0.89|2.09|0.89|2.1|0.9|2.09|0.89|0
1653654900000|2022-05-27 12:35:00|2.11|0.91|2.1|0.9|2.11|0.91|2.1|0.9|0
1653654910000|2022-05-27 12:35:10|2.09|0.89|2.1|0.9|2.1|0.9|2.08|0.88|0
1653654920000|2022-05-27 12:35:20|2.11|0.91|2.11|0.91|2.11|0.91|2.11|0.91|0
1653654930000|2022-05-27 12:35:30|2.1|0.9|2.12|0.92|2.12|0.92|2.1|0.9|0
1653654940000|2022-05-27 12:35:40|2.13|0.93|2.17|0.97|2.17|0.97|2.13|0.93|0
1653654950000|2022-05-27 12:35:50|2.19|0.99|2.19|0.99|2.19|0.99|2.19|0.99|0
1653654960000|2022-05-27 12:36:00|2.22|1.02|2.23|1.03|2.23|1.03|2.22|1.02|0
1653654970000|2022-05-27 12:36:10|2.24|1.04|2.28|1.08|2.28|1.08|2.24|1.04|0
1653654980000|2022-05-27 12:36:20|2.27|1.07|2.26|1.06|2.27|1.07|2.26|1.06|0
1653654990000|2022-05-27 12:36:30|2.27|1.07|2.26|1.06|2.27|1.07|2.26|1.06|0
1653655000000|2022-05-27 12:36:40|2.28|1.08|2.28|1.08|2.29|1.09|2.27|1.07|0
1653655010000|2022-05-27 12:36:50|2.3|1.1|2.33|1.13|2.33|1.13|2.3|1.1|0
1653655020000|2022-05-27 12:37:00|2.32|1.12|2.32|1.12|2.33|1.13|2.32|1.12|0
1653655030000|2022-05-27 12:37:10|2.31|1.11|2.28|1.08|2.31|1.11|2.27|1.07|0
1653655040000|2022-05-27 12:37:20|2.27|1.07|2.26|1.06|2.27|1.07|2.26|1.06|0
1653655050000|2022-05-27 12:37:30|2.24|1.04|2.28|1.08|2.28|1.08|2.24|1.04|0
1653655060000|2022-05-27 12:37:40|2.27|1.07|2.28|1.08|2.28|1.08|2.27|1.07|0
1653655070000|2022-05-27 12:37:50|2.3|1.1|2.3|1.1|2.31|1.11|2.3|1.1|0
1653655080000|2022-05-27 12:38:00|2.29|1.09|2.29|1.09|2.29|1.09|2.29|1.09|0
1653655090000|2022-05-27 12:38:10|2.3|1.1|2.28|1.08|2.3|1.1|2.28|1.08|0
1653655100000|2022-05-27 12:38:20|2.3|1.1|2.3|1.1|2.3|1.1|2.29|1.09|0
1653655110000|2022-05-27 12:38:30|2.29|1.09|2.29|1.09|2.3|1.1|2.29|1.09|0
1653655120000|2022-05-27 12:38:40|2.28|1.08|2.27|1.07|2.28|1.08|2.27|1.07|0
1653655130000|2022-05-27 12:38:50|2.26|1.06|2.27|1.07|2.27|1.07|2.26|1.06|0
1653655140000|2022-05-27 12:39:00|2.28|1.08|2.28|1.08|2.28|1.08|2.28|1.08|0
1653655160000|2022-05-27 12:39:20|2.29|1.09|2.28|1.08|2.29|1.09|2.28|1.08|0
1653655170000|2022-05-27 12:39:30|2.29|1.09|2.29|1.09|2.29|1.09|2.29|1.09|0
1653655180000|2022-05-27 12:39:40|2.3|1.1|2.31|1.11|2.31|1.11|2.3|1.1|0
1653655190000|2022-05-27 12:39:50|2.32|1.12|2.31|1.11|2.32|1.12|2.31|1.11|0
1653655200000|2022-05-27 12:40:00|2.3|1.1|2.3|1.1|2.3|1.1|2.3|1.1|0
1653655210000|2022-05-27 12:40:10|2.29|1.09|2.3|1.1|2.3|1.1|2.28|1.08|0
1653655220000|2022-05-27 12:40:20|2.29|1.09|2.28|1.08|2.29|1.09|2.28|1.08|0
1653655230000|2022-05-27 12:40:30|2.27|1.07|2.27|1.07|2.27|1.07|2.27|1.07|0
1653655240000|2022-05-27 12:40:40|2.28|1.08|2.28|1.08|2.29|1.09|2.28|1.08|0
1653655250000|2022-05-27 12:40:50|2.27|1.07|2.27|1.07|2.28|1.08|2.27|1.07|0
1653655260000|2022-05-27 12:41:00|2.28|1.08|2.28|1.08|2.29|1.09|2.28|1.08|0
1653655270000|2022-05-27 12:41:10|2.29|1.09|2.3|1.1|2.3|1.1|2.29|1.09|0
1653655280000|2022-05-27 12:41:20|2.29|1.09|2.3|1.1|2.3|1.1|2.29|1.09|0
1653655290000|2022-05-27 12:41:30|2.31|1.11|2.32|1.12|2.32|1.12|2.31|1.11|0
1653655300000|2022-05-27 12:41:40|2.33|1.13|2.31|1.11|2.33|1.13|2.31|1.11|0
1653655310000|2022-05-27 12:41:50|2.32|1.12|2.32|1.12|2.32|1.12|2.32|1.12|0
1653655320000|2022-05-27 12:42:00|2.31|1.11|2.3|1.1|2.31|1.11|2.3|1.1|0
1653655330000|2022-05-27 12:42:10|2.31|1.11|2.31|1.11|2.31|1.11|2.31|1.11|0
1653655340000|2022-05-27 12:42:20|2.3|1.1|2.31|1.11|2.31|1.11|2.3|1.1|0
1653655380000|2022-05-27 12:43:00|2.3|1.1|2.31|1.11|2.31|1.11|2.3|1.1|0
1653655390000|2022-05-27 12:43:10|2.3|1.1|2.28|1.08|2.3|1.1|2.28|1.08|0
1653655400000|2022-05-27 12:43:20|2.29|1.09|2.3|1.1|2.3|1.1|2.29|1.09|0
1653655410000|2022-05-27 12:43:30|2.31|1.11|2.29|1.09|2.31|1.11|2.29|1.09|0
1653655430000|2022-05-27 12:43:50|2.28|1.08|2.29|1.09|2.29|1.09|2.28|1.08|0
1653655440000|2022-05-27 12:44:00|2.28|1.08|2.29|1.09|2.29|1.09|2.28|1.08|0
1653655450000|2022-05-27 12:44:10|2.31|1.11|2.31|1.11|2.31|1.11|2.3|1.1|0
1653655460000|2022-05-27 12:44:20|2.32|1.12|2.31|1.11|2.32|1.12|2.31|1.11|0
1653655470000|2022-05-27 12:44:30|2.32|1.12|2.32|1.12|2.32|1.12|2.32|1.12|0
1653655490000|2022-05-27 12:44:50|2.31|1.11|2.31|1.11|2.31|1.11|2.31|1.11|0
1653655500000|2022-05-27 12:45:00|2.32|1.12|2.32|1.12|2.32|1.12|2.31|1.11|0
1653655530000|2022-05-27 12:45:30|2.33|1.13|2.32|1.12|2.33|1.13|2.32|1.12|0
1653655540000|2022-05-27 12:45:40|2.33|1.13|2.38|1.18|2.38|1.18|2.33|1.13|0
1653655550000|2022-05-27 12:45:50|2.37|1.17|2.37|1.17|2.37|1.17|2.37|1.17|0
1653655560000|2022-05-27 12:46:00|2.38|1.18|2.34|1.14|2.38|1.18|2.34|1.14|0
1653655570000|2022-05-27 12:46:10|2.33|1.13|2.36|1.16|2.36|1.16|2.32|1.12|0
1653655580000|2022-05-27 12:46:20|2.35|1.15|2.36|1.16|2.36|1.16|2.35|1.15|0
1653655590000|2022-05-27 12:46:30|2.38|1.18|2.38|1.18|2.38|1.18|2.37|1.17|0
1653655600000|2022-05-27 12:46:40|2.39|1.19|2.41|1.21|2.41|1.21|2.39|1.19|0
1653655610000|2022-05-27 12:46:50|2.42|1.22|2.43|1.23|2.43|1.23|2.41|1.21|0
1653655620000|2022-05-27 12:47:00|2.42|1.22|2.43|1.23|2.43|1.23|2.42|1.22|0
1653655630000|2022-05-27 12:47:10|2.42|1.22|2.43|1.23|2.43|1.23|2.42|1.22|0
1653655640000|2022-05-27 12:47:20|2.42|1.22|2.43|1.23|2.43|1.23|2.42|1.22|0
1653655650000|2022-05-27 12:47:30|2.44|1.24|2.43|1.23|2.44|1.24|2.43|1.23|0
1653655660000|2022-05-27 12:47:40|2.44|1.24|2.46|1.26|2.46|1.26|2.44|1.24|0
1653655670000|2022-05-27 12:47:50|2.47|1.27|2.48|1.28|2.48|1.28|2.47|1.27|0
1653655680000|2022-05-27 12:48:00|2.47|1.27|2.47|1.27|2.48|1.28|2.47|1.27|0
1653655690000|2022-05-27 12:48:10|2.46|1.26|2.45|1.25|2.46|1.26|2.45|1.25|0
1653655700000|2022-05-27 12:48:20|2.46|1.26|2.44|1.24|2.46|1.26|2.44|1.24|0
1653655710000|2022-05-27 12:48:30|2.46|1.26|2.47|1.27|2.47|1.27|2.46|1.26|0
1653655720000|2022-05-27 12:48:40|2.48|1.28|2.48|1.28|2.48|1.28|2.48|1.28|0
1653655730000|2022-05-27 12:48:50|2.49|1.29|2.5|1.3|2.5|1.3|2.49|1.29|0
1653655740000|2022-05-27 12:49:00|2.51|1.31|2.44|1.24|2.51|1.31|2.44|1.24|0
1653655750000|2022-05-27 12:49:10|2.5|1.3|2.07|0.87|2.5|1.3|2.07|0.87|0
1653655770000|2022-05-27 12:49:30|2.06|0.86|2.25|1.05|2.26|1.06|2.06|0.86|0
1653655790000|2022-05-27 12:49:50|2.26|1.06|2.26|1.06|2.26|1.06|2.26|1.06|0
1653655800000|2022-05-27 12:50:00|2.27|1.07|2.26|1.06|2.27|1.07|2.26|1.06|0
1653655810000|2022-05-27 12:50:10|2.24|1.04|2.24|1.04|2.24|1.04|2.24|1.04|0
1653655820000|2022-05-27 12:50:20|2.25|1.05|2.25|1.05|2.25|1.05|2.25|1.05|0
1653655830000|2022-05-27 12:50:30|2.26|1.06|2.26|1.06|2.26|1.06|2.25|1.05|0
1653655840000|2022-05-27 12:50:40|2.25|1.05|2.25|1.05|2.25|1.05|2.25|1.05|0
1653655850000|2022-05-27 12:50:50|2.26|1.06|2.26|1.06|2.26|1.06|2.25|1.05|0
1653655860000|2022-05-27 12:51:00|2.27|1.07|2.27|1.07|2.27|1.07|2.27|1.07|0
1653655870000|2022-05-27 12:51:10|2.28|1.08|2.28|1.08|2.28|1.08|2.26|1.06|0
1653655880000|2022-05-27 12:51:20|2.26|1.06|2.24|1.04|2.26|1.06|2.24|1.04|0
1653655900000|2022-05-27 12:51:40|2.25|1.05|2.25|1.05|2.25|1.05|2.25|1.05|0
1653655910000|2022-05-27 12:51:50|2.26|1.06|2.26|1.06|2.26|1.06|2.26|1.06|0
1653655920000|2022-05-27 12:52:00|2.25|1.05|2.25|1.05|2.25|1.05|2.25|1.05|0
1653655930000|2022-05-27 12:52:10|2.26|1.06|2.25|1.05|2.26|1.06|2.25|1.05|0
1653655940000|2022-05-27 12:52:20|2.24|1.04|2.24|1.04|2.24|1.04|2.24|1.04|0
1653655960000|2022-05-27 12:52:40|2.23|1.03|2.22|1.02|2.23|1.03|2.22|1.02|0
1653655970000|2022-05-27 12:52:50|2.21|1.01|2.21|1.01|2.21|1.01|2.21|1.01|0
1653655980000|2022-05-27 12:53:00|2.22|1.02|2.22|1.02|2.22|1.02|2.22|1.02|0
1653656010000|2022-05-27 12:53:30|2.21|1.01|2.21|1.01|2.22|1.02|2.21|1.01|0
1653656020000|2022-05-27 12:53:40|2.2|1|2.19|0.99|2.2|1|2.19|0.99|0
1653656040000|2022-05-27 12:54:00|2.18|0.98|2.19|0.99|2.19|0.99|2.18|0.98|0
1653656050000|2022-05-27 12:54:10|2.2|1|2.21|1.01|2.21|1.01|2.2|1|0
1653656060000|2022-05-27 12:54:20|2.2|1|2.21|1.01|2.21|1.01|2.2|1|0
1653656070000|2022-05-27 12:54:30|2.2|1|2.2|1|2.2|1|2.2|1|0
1653656080000|2022-05-27 12:54:40|2.21|1.01|2.21|1.01|2.21|1.01|2.21|1.01|0
1653656100000|2022-05-27 12:55:00|2.22|1.02|2.21|1.01|2.22|1.02|2.21|1.01|0
1653656120000|2022-05-27 12:55:20|2.22|1.02|2.22|1.02|2.22|1.02|2.22|1.02|0
1653656130000|2022-05-27 12:55:30|2.21|1.01|2.21|1.01|2.21|1.01|2.21|1.01|0
1653656140000|2022-05-27 12:55:40|2.2|1|2.21|1.01|2.21|1.01|2.2|1|0
1653656150000|2022-05-27 12:55:50|2.2|1|2.2|1|2.2|1|2.2|1|0
1653656160000|2022-05-27 12:56:00|2.19|0.99|2.19|0.99|2.19|0.99|2.19|0.99|0
1653656180000|2022-05-27 12:56:20|2.18|0.98|2.18|0.98|2.18|0.98|2.18|0.98|0
1653656190000|2022-05-27 12:56:30|2.19|0.99|2.19|0.99|2.19|0.99|2.19|0.99|0
1653656210000|2022-05-27 12:56:50|2.18|0.98|2.18|0.98|2.18|0.98|2.18|0.98|0
1653656230000|2022-05-27 12:57:10|2.19|0.99|2.19|0.99|2.19|0.99|2.19|0.99|0
1653656240000|2022-05-27 12:57:20|2.18|0.98|2.18|0.98|2.18|0.98|2.18|0.98|0
1653656270000|2022-05-27 12:57:50|2.19|0.99|2.19|0.99|2.19|0.99|2.19|0.99|0
1653656290000|2022-05-27 12:58:10|2.2|1|2.2|1|2.2|1|2.2|1|0
1653656300000|2022-05-27 12:58:20|2.21|1.01|2.21|1.01|2.21|1.01|2.21|1.01|0
1653656320000|2022-05-27 12:58:40|2.22|1.02|2.22|1.02|2.22|1.02|2.22|1.02|0
1653656340000|2022-05-27 12:59:00|2.23|1.03|2.23|1.03|2.23|1.03|2.23|1.03|0
1653656350000|2022-05-27 12:59:10|2.22|1.02|2.23|1.03|2.23|1.03|2.22|1.02|0
1653656370000|2022-05-27 12:59:30|2.22|1.02|2.23|1.03|2.23|1.03|2.22|1.02|0
1653656380000|2022-05-27 12:59:40|2.22|1.02|2.23|1.03|2.23|1.03|2.22|1.02|0
1653656400000|2022-05-27 13:00:00|2.25|1.05|2.25|1.05|2.25|1.05|2.24|1.04|0
1653656410000|2022-05-27 13:00:10|2.26|1.06|2.25|1.05|2.26|1.06|2.25|1.05|0
1653656420000|2022-05-27 13:00:20|2.26|1.06|2.26|1.06|2.26|1.06|2.26|1.06|0
1653656430000|2022-05-27 13:00:30|2.25|1.05|2.25|1.05|2.25|1.05|2.25|1.05|0
1653656440000|2022-05-27 13:00:40|2.26|1.06|2.26|1.06|2.26|1.06|2.26|1.06|0
1653656450000|2022-05-27 13:00:50|2.27|1.07|2.27|1.07|2.27|1.07|2.27|1.07|0
1653656460000|2022-05-27 13:01:00|2.26|1.06|2.26|1.06|2.26|1.06|2.26|1.06|0
1653656470000|2022-05-27 13:01:10|2.24|1.04|2.26|1.06|2.26|1.06|2.24|1.04|0
1653656480000|2022-05-27 13:01:20|2.27|1.07|2.27|1.07|2.27|1.07|2.27|1.07|0
1653656490000|2022-05-27 13:01:30|2.26|1.06|2.26|1.06|2.27|1.07|2.26|1.06|0
1653656500000|2022-05-27 13:01:40|2.27|1.07|2.27|1.07|2.27|1.07|2.26|1.06|0
1653656510000|2022-05-27 13:01:50|2.28|1.08|2.27|1.07|2.28|1.08|2.27|1.07|0
1653656520000|2022-05-27 13:02:00|2.28|1.08|2.27|1.07|2.28|1.08|2.27|1.07|0
1653656530000|2022-05-27 13:02:10|2.28|1.08|2.29|1.09|2.29|1.09|2.28|1.08|0
1653656540000|2022-05-27 13:02:20|2.28|1.08|2.29|1.09|2.29|1.09|2.28|1.08|0
1653656550000|2022-05-27 13:02:30|2.28|1.08|2.27|1.07|2.28|1.08|2.27|1.07|0
1653656570000|2022-05-27 13:02:50|2.26|1.06|2.26|1.06|2.26|1.06|2.26|1.06|0
1653656580000|2022-05-27 13:03:00|2.24|1.04|2.24|1.04|2.24|1.04|2.24|1.04|0
1653656590000|2022-05-27 13:03:10|2.25|1.05|2.25|1.05|2.25|1.05|2.25|1.05|0
1653656600000|2022-05-27 13:03:20|2.24|1.04|2.24|1.04|2.25|1.05|2.24|1.04|0
1653656630000|2022-05-27 13:03:50|2.25|1.05|2.25|1.05|2.25|1.05|2.25|1.05|0
1653656640000|2022-05-27 13:04:00|2.24|1.04|2.24|1.04|2.24|1.04|2.24|1.04|0
1653656650000|2022-05-27 13:04:10|2.23|1.03|2.23|1.03|2.23|1.03|2.23|1.03|0
1653656660000|2022-05-27 13:04:20|2.22|1.02|2.21|1.01|2.22|1.02|2.21|1.01|0
1653656670000|2022-05-27 13:04:30|2.22|1.02|2.22|1.02|2.22|1.02|2.21|1.01|0
1653656700000|2022-05-27 13:05:00|2.23|1.03|2.23|1.03|2.23|1.03|2.23|1.03|0
1653656720000|2022-05-27 13:05:20|2.24|1.04|2.25|1.05|2.25|1.05|2.24|1.04|0
1653656730000|2022-05-27 13:05:30|2.26|1.06|2.26|1.06|2.26|1.06|2.26|1.06|0
1653656750000|2022-05-27 13:05:50|2.25|1.05|2.26|1.06|2.26|1.06|2.25|1.05|0
1653656760000|2022-05-27 13:06:00|2.25|1.05|2.26|1.06|2.26|1.06|2.25|1.05|0
1653656780000|2022-05-27 13:06:20|2.27|1.07|2.26|1.06|2.27|1.07|2.26|1.06|0
1653656790000|2022-05-27 13:06:30|2.27|1.07|2.26|1.06|2.27|1.07|2.26|1.06|0
1653656800000|2022-05-27 13:06:40|2.27|1.07|2.27|1.07|2.27|1.07|2.27|1.07|0
1653656810000|2022-05-27 13:06:50|2.28|1.08|2.28|1.08|2.28|1.08|2.28|1.08|0
1653656820000|2022-05-27 13:07:00|2.27|1.07|2.27|1.07|2.28|1.08|2.27|1.07|0
1653656830000|2022-05-27 13:07:10|2.26|1.06|2.26|1.06|2.26|1.06|2.26|1.06|0
1653656850000|2022-05-27 13:07:30|2.25|1.05|2.25|1.05|2.25|1.05|2.25|1.05|0
1653656860000|2022-05-27 13:07:40|2.26|1.06|2.25|1.05|2.26|1.06|2.25|1.05|0
1653656870000|2022-05-27 13:07:50|2.26|1.06|2.27|1.07|2.27|1.07|2.26|1.06|0
1653656880000|2022-05-27 13:08:00|2.26|1.06|2.27|1.07|2.27|1.07|2.26|1.06|0
1653656890000|2022-05-27 13:08:10|2.26|1.06|2.26|1.06|2.26|1.06|2.26|1.06|0
1653656900000|2022-05-27 13:08:20|2.25|1.05|2.24|1.04|2.25|1.05|2.24|1.04|0
1653656910000|2022-05-27 13:08:30|2.23|1.03|2.23|1.03|2.23|1.03|2.23|1.03|0
1653656920000|2022-05-27 13:08:40|2.24|1.04|2.25|1.05|2.25|1.05|2.24|1.04|0
1653656930000|2022-05-27 13:08:50|2.24|1.04|2.23|1.03|2.25|1.05|2.23|1.03|0
1653656940000|2022-05-27 13:09:00|2.22|1.02|2.22|1.02|2.22|1.02|2.21|1.01|0
1653656950000|2022-05-27 13:09:10|2.23|1.03|2.22|1.02|2.23|1.03|2.22|1.02|0
1653656960000|2022-05-27 13:09:20|2.23|1.03|2.22|1.02|2.23|1.03|2.22|1.02|0
1653656970000|2022-05-27 13:09:30|2.23|1.03|2.23|1.03|2.23|1.03|2.23|1.03|0
1653656980000|2022-05-27 13:09:40|2.24|1.04|2.24|1.04|2.24|1.04|2.24|1.04|0
1653657000000|2022-05-27 13:10:00|2.23|1.03|2.24|1.04|2.25|1.05|2.23|1.03|0
1653657010000|2022-05-27 13:10:10|2.25|1.05|2.24|1.04|2.25|1.05|2.24|1.04|0
1653657020000|2022-05-27 13:10:20|2.25|1.05|2.25|1.05|2.25|1.05|2.25|1.05|0
1653657030000|2022-05-27 13:10:30|2.24|1.04|2.25|1.05|2.25|1.05|2.24|1.04|0
1653657040000|2022-05-27 13:10:40|2.24|1.04|2.24|1.04|2.24|1.04|2.24|1.04|0
1653657050000|2022-05-27 13:10:50|2.25|1.05|2.25|1.05|2.25|1.05|2.25|1.05|0
1653657060000|2022-05-27 13:11:00|2.26|1.06|2.26|1.06|2.26|1.06|2.26|1.06|0
1653657070000|2022-05-27 13:11:10|2.25|1.05|2.24|1.04|2.25|1.05|2.24|1.04|0
1653657080000|2022-05-27 13:11:20|2.25|1.05|2.25|1.05|2.25|1.05|2.25|1.05|0
1653657120000|2022-05-27 13:12:00|2.24|1.04|2.24|1.04|2.24|1.04|2.24|1.04|0
1653657130000|2022-05-27 13:12:10|2.23|1.03|2.23|1.03|2.23|1.03|2.23|1.03|0
1653657140000|2022-05-27 13:12:20|2.24|1.04|2.24|1.04|2.24|1.04|2.23|1.03|0
1653657160000|2022-05-27 13:12:40|2.25|1.05|2.23|1.03|2.25|1.05|2.23|1.03|0
1653657190000|2022-05-27 13:13:10|2.22|1.02|2.22|1.02|2.22|1.02|2.22|1.02|0
1653657200000|2022-05-27 13:13:20|2.23|1.03|2.22|1.02|2.23|1.03|2.22|1.02|0
1653657210000|2022-05-27 13:13:30|2.21|1.01|2.21|1.01|2.21|1.01|2.21|1.01|0
1653657220000|2022-05-27 13:13:40|2.2|1|2.2|1|2.2|1|2.2|1|0
1653657230000|2022-05-27 13:13:50|2.24|1.04|2.25|1.05|2.25|1.05|2.24|1.04|0
1653657240000|2022-05-27 13:14:00|2.24|1.04|2.24|1.04|2.24|1.04|2.24|1.04|0
1653657250000|2022-05-27 13:14:10|2.25|1.05|2.24|1.04|2.25|1.05|2.24|1.04|0
1653657260000|2022-05-27 13:14:20|2.23|1.03|2.23|1.03|2.24|1.04|2.23|1.03|0
1653657270000|2022-05-27 13:14:30|2.24|1.04|2.24|1.04|2.24|1.04|2.24|1.04|0
1653657290000|2022-05-27 13:14:50|2.25|1.05|2.24|1.04|2.25|1.05|2.24|1.04|0
1653657300000|2022-05-27 13:15:00|2.25|1.05|2.25|1.05|2.25|1.05|2.25|1.05|0
1653657320000|2022-05-27 13:15:20|2.24|1.04|2.25|1.05|2.25|1.05|2.24|1.04|0
1653657330000|2022-05-27 13:15:30|2.24|1.04|2.24|1.04|2.24|1.04|2.24|1.04|0
1653657340000|2022-05-27 13:15:40|2.25|1.05|2.25|1.05|2.25|1.05|2.25|1.05|0
1653657350000|2022-05-27 13:15:50|2.24|1.04|2.24|1.04|2.25|1.05|2.24|1.04|0
1653657360000|2022-05-27 13:16:00|2.23|1.03|2.23|1.03|2.24|1.04|2.23|1.03|0
1653657370000|2022-05-27 13:16:10|2.24|1.04|2.24|1.04|2.24|1.04|2.23|1.03|0
1653657390000|2022-05-27 13:16:30|2.25|1.05|2.25|1.05|2.25|1.05|2.25|1.05|0
1653657400000|2022-05-27 13:16:40|2.24|1.04|2.24|1.04|2.24|1.04|2.24|1.04|0
1653657410000|2022-05-27 13:16:50|2.25|1.05|2.25|1.05|2.25|1.05|2.25|1.05|0
1653657430000|2022-05-27 13:17:10|2.26|1.06|2.25|1.05|2.26|1.06|2.25|1.05|0
1653657450000|2022-05-27 13:17:30|2.24|1.04|2.25|1.05|2.25|1.05|2.24|1.04|0
1653657470000|2022-05-27 13:17:50|2.24|1.04|2.25|1.05|2.25|1.05|2.24|1.04|0
1653657490000|2022-05-27 13:18:10|2.24|1.04|2.23|1.03|2.24|1.04|2.23|1.03|0
1653657500000|2022-05-27 13:18:20|2.24|1.04|2.23|1.03|2.24|1.04|2.23|1.03|0
1653657510000|2022-05-27 13:18:30|2.22|1.02|2.22|1.02|2.22|1.02|2.22|1.02|0
1653657520000|2022-05-27 13:18:40|2.21|1.01|2.2|1|2.21|1.01|2.2|1|0
1653657530000|2022-05-27 13:18:50|2.21|1.01|2.21|1.01|2.21|1.01|2.2|1|0
1653657540000|2022-05-27 13:19:00|2.2|1|2.2|1|2.2|1|2.2|1|0
1653657550000|2022-05-27 13:19:10|2.19|0.99|2.19|0.99|2.19|0.99|2.19|0.99|0
1653657560000|2022-05-27 13:19:20|2.18|0.98|2.17|0.97|2.18|0.98|2.17|0.97|0
1653657570000|2022-05-27 13:19:30|2.16|0.96|2.17|0.97|2.17|0.97|2.16|0.96|0
1653657580000|2022-05-27 13:19:40|2.18|0.98|2.17|0.97|2.18|0.98|2.17|0.97|0
1653657590000|2022-05-27 13:19:50|2.16|0.96|2.16|0.96|2.16|0.96|2.16|0.96|0
1653657600000|2022-05-27 13:20:00|2.17|0.97|2.16|0.96|2.17|0.97|2.16|0.96|0
1653657620000|2022-05-27 13:20:20|2.17|0.97|2.17|0.97|2.17|0.97|2.17|0.97|0
1653657630000|2022-05-27 13:20:30|2.16|0.96|2.15|0.95|2.16|0.96|2.15|0.95|0
1653657640000|2022-05-27 13:20:40|2.14|0.94|2.14|0.94|2.14|0.94|2.14|0.94|0
1653657650000|2022-05-27 13:20:50|2.15|0.95|2.15|0.95|2.15|0.95|2.14|0.94|0
1653657660000|2022-05-27 13:21:00|2.14|0.94|2.15|0.95|2.15|0.95|2.14|0.94|0
1653657670000|2022-05-27 13:21:10|2.14|0.94|2.15|0.95|2.15|0.95|2.14|0.94|0
1653657690000|2022-05-27 13:21:30|2.14|0.94|2.14|0.94|2.14|0.94|2.14|0.94|0
1653657710000|2022-05-27 13:21:50|2.15|0.95|2.15|0.95|2.15|0.95|2.15|0.95|0
1653657720000|2022-05-27 13:22:00|2.16|0.96|2.15|0.95|2.16|0.96|2.15|0.95|0
1653657730000|2022-05-27 13:22:10|2.16|0.96|2.15|0.95|2.16|0.96|2.15|0.95|0
1653657740000|2022-05-27 13:22:20|2.14|0.94|2.15|0.95|2.15|0.95|2.14|0.94|0
1653657750000|2022-05-27 13:22:30|2.16|0.96|2.16|0.96|2.16|0.96|2.16|0.96|0
1653657760000|2022-05-27 13:22:40|2.15|0.95|2.15|0.95|2.15|0.95|2.15|0.95|0
1653657770000|2022-05-27 13:22:50|2.16|0.96|2.16|0.96|2.16|0.96|2.16|0.96|0
1653657780000|2022-05-27 13:23:00|2.15|0.95|2.15|0.95|2.15|0.95|2.15|0.95|0
1653657790000|2022-05-27 13:23:10|2.14|0.94|2.14|0.94|2.14|0.94|2.14|0.94|0
1653657810000|2022-05-27 13:23:30|2.11|0.91|2.11|0.91|2.11|0.91|2.11|0.91|0
1653657820000|2022-05-27 13:23:40|2.12|0.92|2.12|0.92|2.12|0.92|2.12|0.92|0
1653657830000|2022-05-27 13:23:50|2.11|0.91|2.11|0.91|2.11|0.91|2.11|0.91|0
1653657840000|2022-05-27 13:24:00|2.1|0.9|2.1|0.9|2.1|0.9|2.1|0.9|0
1653657860000|2022-05-27 13:24:20|2.09|0.89|2.09|0.89|2.09|0.89|2.09|0.89|0
1653657880000|2022-05-27 13:24:40|2.08|0.88|2.08|0.88|2.08|0.88|2.08|0.88|0
1653657890000|2022-05-27 13:24:50|2.09|0.89|2.09|0.89|2.09|0.89|2.09|0.89|0
1653657900000|2022-05-27 13:25:00|2.1|0.9|2.1|0.9|2.1|0.9|2.1|0.9|0
1653657910000|2022-05-27 13:25:10|2.11|0.91|2.11|0.91|2.11|0.91|2.11|0.91|0
1653657930000|2022-05-27 13:25:30|2.12|0.92|2.12|0.92|2.12|0.92|2.12|0.92|0
1653657960000|2022-05-27 13:26:00|2.13|0.93|2.13|0.93|2.13|0.93|2.12|0.92|0
1653657970000|2022-05-27 13:26:10|2.12|0.92|2.12|0.92|2.12|0.92|2.12|0.92|0
1653657980000|2022-05-27 13:26:20|2.11|0.91|2.11|0.91|2.11|0.91|2.11|0.91|0
1653657990000|2022-05-27 13:26:30|2.12|0.92|2.11|0.91|2.12|0.92|2.11|0.91|0
1653658000000|2022-05-27 13:26:40|2.12|0.92|2.11|0.91|2.12|0.92|2.11|0.91|0
1653658010000|2022-05-27 13:26:50|2.12|0.92|2.13|0.93|2.13|0.93|2.12|0.92|0
1653658040000|2022-05-27 13:27:20|2.14|0.94|2.13|0.93|2.14|0.94|2.13|0.93|0
1653658060000|2022-05-27 13:27:40|2.12|0.92|2.12|0.92|2.12|0.92|2.12|0.92|0
1653658070000|2022-05-27 13:27:50|2.13|0.93|2.12|0.92|2.13|0.93|2.12|0.92|0
1653658080000|2022-05-27 13:28:00|2.13|0.93|2.12|0.92|2.13|0.93|2.12|0.92|0
1653658090000|2022-05-27 13:28:10|2.13|0.93|2.14|0.94|2.15|0.95|2.13|0.93|0
1653658100000|2022-05-27 13:28:20|2.15|0.95|2.14|0.94|2.15|0.95|2.14|0.94|0
1653658110000|2022-05-27 13:28:30|2.15|0.95|2.15|0.95|2.15|0.95|2.14|0.94|0
1653658130000|2022-05-27 13:28:50|2.14|0.94|2.14|0.94|2.14|0.94|2.14|0.94|0
1653658140000|2022-05-27 13:29:00|2.13|0.93|2.14|0.94|2.14|0.94|2.13|0.93|0
1653658150000|2022-05-27 13:29:10|2.15|0.95|2.16|0.96|2.16|0.96|2.15|0.95|0
1653658180000|2022-05-27 13:29:40|2.15|0.95|2.15|0.95|2.16|0.96|2.15|0.95|0
1653658200000|2022-05-27 13:30:00|2.14|0.94|2.17|0.97|2.17|0.97|2.14|0.94|0
1653658210000|2022-05-27 13:30:10|2.18|0.98|2.17|0.97|2.18|0.98|2.16|0.96|0
1653658220000|2022-05-27 13:30:20|2.13|0.93|2.12|0.92|2.14|0.94|2.12|0.92|0
1653658230000|2022-05-27 13:30:30|2.13|0.93|2.15|0.95|2.15|0.95|2.13|0.93|0
1653658240000|2022-05-27 13:30:40|2.12|0.92|2.17|0.97|2.17|0.97|2.12|0.92|0
1653658250000|2022-05-27 13:30:50|2.19|0.99|2.26|1.06|2.26|1.06|2.19|0.99|0
1653658260000|2022-05-27 13:31:00|2.29|1.09|2.25|1.05|2.29|1.09|2.25|1.05|0
1653658270000|2022-05-27 13:31:10|2.26|1.06|2.25|1.05|2.29|1.09|2.25|1.05|0
1653658280000|2022-05-27 13:31:20|2.27|1.07|2.27|1.07|2.27|1.07|2.26|1.06|0
1653658290000|2022-05-27 13:31:30|2.3|1.1|2.29|1.09|2.3|1.1|2.28|1.08|0
1653658300000|2022-05-27 13:31:40|2.3|1.1|2.32|1.12|2.32|1.12|2.3|1.1|0
1653658310000|2022-05-27 13:31:50|2.33|1.13|2.33|1.13|2.33|1.13|2.33|1.13|0
1653658320000|2022-05-27 13:32:00|2.32|1.12|2.31|1.11|2.33|1.13|2.31|1.11|0
1653658330000|2022-05-27 13:32:10|2.32|1.12|2.35|1.15|2.35|1.15|2.32|1.12|0
1653658340000|2022-05-27 13:32:20|2.36|1.16|2.34|1.14|2.36|1.16|2.33|1.13|0
1653658350000|2022-05-27 13:32:30|2.35|1.15|2.34|1.14|2.35|1.15|2.32|1.12|0
1653658360000|2022-05-27 13:32:40|2.35|1.15|2.36|1.16|2.36|1.16|2.35|1.15|0
1653658370000|2022-05-27 13:32:50|2.38|1.18|2.39|1.19|2.39|1.19|2.38|1.18|0
1653658380000|2022-05-27 13:33:00|2.4|1.2|2.41|1.21|2.41|1.21|2.39|1.19|0
1653658390000|2022-05-27 13:33:10|2.4|1.2|2.4|1.2|2.42|1.22|2.4|1.2|0
1653658400000|2022-05-27 13:33:20|2.42|1.22|2.41|1.21|2.42|1.22|2.41|1.21|0
1653658410000|2022-05-27 13:33:30|2.4|1.2|2.4|1.2|2.41|1.21|2.4|1.2|0
1653658420000|2022-05-27 13:33:40|2.39|1.19|2.38|1.18|2.39|1.19|2.38|1.18|0
1653658430000|2022-05-27 13:33:50|2.39|1.19|2.37|1.17|2.39|1.19|2.37|1.17|0
1653658440000|2022-05-27 13:34:00|2.35|1.15|2.33|1.13|2.35|1.15|2.33|1.13|0
1653658450000|2022-05-27 13:34:10|2.32|1.12|2.3|1.1|2.32|1.12|2.3|1.1|0
1653658460000|2022-05-27 13:34:20|2.33|1.13|2.33|1.13|2.33|1.13|2.31|1.11|0
1653658470000|2022-05-27 13:34:30|2.31|1.11|2.3|1.1|2.31|1.11|2.29|1.09|0
1653658480000|2022-05-27 13:34:40|2.32|1.12|2.32|1.12|2.32|1.12|2.32|1.12|0
1653658490000|2022-05-27 13:34:50|2.31|1.11|2.33|1.13|2.33|1.13|2.31|1.11|0
1653658500000|2022-05-27 13:35:00|2.32|1.12|2.35|1.15|2.35|1.15|2.32|1.12|0
1653658510000|2022-05-27 13:35:10|2.36|1.16|2.39|1.19|2.39|1.19|2.36|1.16|0
1653658520000|2022-05-27 13:35:20|2.37|1.17|2.39|1.19|2.39|1.19|2.37|1.17|0
1653658530000|2022-05-27 13:35:30|2.4|1.2|2.4|1.2|2.41|1.21|2.4|1.2|0
1653658540000|2022-05-27 13:35:40|2.42|1.22|2.4|1.2|2.42|1.22|2.4|1.2|0
1653658550000|2022-05-27 13:35:50|2.41|1.21|2.41|1.21|2.41|1.21|2.4|1.2|0
1653658560000|2022-05-27 13:36:00|2.39|1.19|2.42|1.22|2.42|1.22|2.39|1.19|0
1653658570000|2022-05-27 13:36:10|2.45|1.25|2.46|1.26|2.47|1.27|2.45|1.25|0
1653658580000|2022-05-27 13:36:20|2.47|1.27|2.47|1.27|2.47|1.27|2.46|1.26|0
1653658590000|2022-05-27 13:36:30|2.48|1.28|2.48|1.28|2.48|1.28|2.48|1.28|0
1653658600000|2022-05-27 13:36:40|2.47|1.27|2.5|1.3|2.5|1.3|2.47|1.27|0
1653658610000|2022-05-27 13:36:50|2.51|1.31|2.5|1.3|2.51|1.31|2.49|1.29|0
1653658620000|2022-05-27 13:37:00|2.47|1.27|2.49|1.29|2.49|1.29|2.47|1.27|0
1653658630000|2022-05-27 13:37:10|2.48|1.28|2.49|1.29|2.51|1.31|2.48|1.28|0
1653658640000|2022-05-27 13:37:20|2.5|1.3|2.48|1.28|2.5|1.3|2.47|1.27|0
1653658650000|2022-05-27 13:37:30|2.51|1.31|2.5|1.3|2.53|1.33|2.5|1.3|0
1653658660000|2022-05-27 13:37:40|2.49|1.29|2.47|1.27|2.5|1.3|2.47|1.27|0
1653658670000|2022-05-27 13:37:50|2.48|1.28|2.49|1.29|2.5|1.3|2.48|1.28|0
1653658680000|2022-05-27 13:38:00|2.51|1.31|2.51|1.31|2.51|1.31|2.51|1.31|0
1653658690000|2022-05-27 13:38:10|2.52|1.32|2.59|1.39|2.6|1.4|2.52|1.32|0
1653658700000|2022-05-27 13:38:20|2.61|1.41|2.59|1.39|2.61|1.41|2.59|1.39|0
1653658710000|2022-05-27 13:38:30|2.55|1.35|2.58|1.38|2.58|1.38|2.55|1.35|0
1653658720000|2022-05-27 13:38:40|2.59|1.39|2.59|1.39|2.59|1.39|2.59|1.39|0
1653658730000|2022-05-27 13:38:50|2.6|1.4|2.61|1.41|2.61|1.41|2.6|1.4|0
1653658740000|2022-05-27 13:39:00|2.64|1.44|2.63|1.43|2.64|1.44|2.63|1.43|0
1653658750000|2022-05-27 13:39:10|2.61|1.41|2.63|1.43|2.63|1.43|2.61|1.41|0
1653658760000|2022-05-27 13:39:20|2.62|1.42|2.61|1.41|2.62|1.42|2.61|1.41|0
1653658770000|2022-05-27 13:39:30|2.63|1.43|2.63|1.43|2.63|1.43|2.62|1.42|0
1653658780000|2022-05-27 13:39:40|2.62|1.42|2.6|1.4|2.62|1.42|2.6|1.4|0
1653658790000|2022-05-27 13:39:50|2.59|1.39|2.62|1.42|2.62|1.42|2.57|1.37|0
1653658800000|2022-05-27 13:40:00|2.63|1.43|2.62|1.42|2.63|1.43|2.6|1.4|0
1653658810000|2022-05-27 13:40:10|2.63|1.43|2.67|1.47|2.67|1.47|2.63|1.43|0
1653658820000|2022-05-27 13:40:20|2.68|1.48|2.7|1.5|2.7|1.5|2.67|1.47|0
1653658830000|2022-05-27 13:40:30|2.67|1.47|2.68|1.48|2.68|1.48|2.66|1.46|0
1653658840000|2022-05-27 13:40:40|2.7|1.5|2.72|1.52|2.74|1.54|2.7|1.5|0
1653658850000|2022-05-27 13:40:50|2.71|1.51|2.71|1.51|2.71|1.51|2.7|1.5|0
1653658860000|2022-05-27 13:41:00|2.69|1.49|2.67|1.47|2.69|1.49|2.64|1.44|0
1653658870000|2022-05-27 13:41:10|2.68|1.48|2.69|1.49|2.69|1.49|2.67|1.47|0
1653658880000|2022-05-27 13:41:20|2.7|1.5|2.69|1.49|2.71|1.51|2.69|1.49|0
1653658890000|2022-05-27 13:41:30|2.7|1.5|2.68|1.48|2.7|1.5|2.68|1.48|0
1653658900000|2022-05-27 13:41:40|2.67|1.47|2.66|1.46|2.68|1.48|2.66|1.46|0
1653658910000|2022-05-27 13:41:50|2.65|1.45|2.6|1.4|2.66|1.46|2.6|1.4|0
1653658920000|2022-05-27 13:42:00|2.59|1.39|2.59|1.39|2.6|1.4|2.58|1.38|0
1653658930000|2022-05-27 13:42:10|2.58|1.38|2.53|1.33|2.58|1.38|2.53|1.33|0
1653658940000|2022-05-27 13:42:20|2.51|1.31|2.52|1.32|2.52|1.32|2.51|1.31|0
1653658950000|2022-05-27 13:42:30|2.5|1.3|2.49|1.29|2.5|1.3|2.49|1.29|0
1653658960000|2022-05-27 13:42:40|2.52|1.32|2.53|1.33|2.54|1.34|2.52|1.32|0
1653658970000|2022-05-27 13:42:50|2.52|1.32|2.54|1.34|2.54|1.34|2.52|1.32|0
1653658980000|2022-05-27 13:43:00|2.56|1.36|2.58|1.38|2.58|1.38|2.56|1.36|0
1653658990000|2022-05-27 13:43:10|2.56|1.36|2.58|1.38|2.58|1.38|2.56|1.36|0
1653659000000|2022-05-27 13:43:20|2.59|1.39|2.59|1.39|2.59|1.39|2.58|1.38|0
1653659010000|2022-05-27 13:43:30|2.58|1.38|2.6|1.4|2.61|1.41|2.58|1.38|0
1653659030000|2022-05-27 13:43:50|2.59|1.39|2.59|1.39|2.59|1.39|2.59|1.39|0
1653659040000|2022-05-27 13:44:00|2.57|1.37|2.56|1.36|2.58|1.38|2.56|1.36|0
1653659050000|2022-05-27 13:44:10|2.57|1.37|2.58|1.38|2.58|1.38|2.57|1.37|0
1653659060000|2022-05-27 13:44:20|2.57|1.37|2.58|1.38|2.58|1.38|2.56|1.36|0
1653659070000|2022-05-27 13:44:30|2.55|1.35|2.58|1.38|2.58|1.38|2.55|1.35|0
1653659080000|2022-05-27 13:44:40|2.56|1.36|2.54|1.34|2.56|1.36|2.54|1.34|0
1653659090000|2022-05-27 13:44:50|2.51|1.31|2.53|1.33|2.53|1.33|2.49|1.29|0
1653659100000|2022-05-27 13:45:00|2.52|1.32|2.58|1.38|2.58|1.38|2.52|1.32|0
1653659110000|2022-05-27 13:45:10|2.57|1.37|2.59|1.39|2.59|1.39|2.57|1.37|0
1653659120000|2022-05-27 13:45:20|2.61|1.41|2.62|1.42|2.62|1.42|2.61|1.41|0
1653659130000|2022-05-27 13:45:30|2.65|1.45|2.6|1.4|2.65|1.45|2.6|1.4|0
1653659140000|2022-05-27 13:45:40|2.62|1.42|2.58|1.38|2.62|1.42|2.58|1.38|0
1653659150000|2022-05-27 13:45:50|2.57|1.37|2.55|1.35|2.58|1.38|2.55|1.35|0
1653659160000|2022-05-27 13:46:00|2.56|1.36|2.56|1.36|2.56|1.36|2.56|1.36|0
1653659170000|2022-05-27 13:46:10|2.57|1.37|2.59|1.39|2.59|1.39|2.57|1.37|0
1653659180000|2022-05-27 13:46:20|2.58|1.38|2.56|1.36|2.58|1.38|2.56|1.36|0
1653659190000|2022-05-27 13:46:30|2.58|1.38|2.62|1.42|2.62|1.42|2.58|1.38|0
1653659200000|2022-05-27 13:46:40|2.39|1.19|2.38|1.18|2.39|1.19|2.38|1.18|0
1653659210000|2022-05-27 13:46:50|2.37|1.17|2.36|1.16|2.38|1.18|2.36|1.16|0
1653659220000|2022-05-27 13:47:00|2.38|1.18|2.46|1.26|2.46|1.26|2.38|1.18|0
1653659230000|2022-05-27 13:47:10|2.47|1.27|2.47|1.27|2.47|1.27|2.47|1.27|0
1653659240000|2022-05-27 13:47:20|2.48|1.28|2.49|1.29|2.49|1.29|2.47|1.27|0
1653659250000|2022-05-27 13:47:30|2.5|1.3|2.49|1.29|2.5|1.3|2.49|1.29|0
1653659260000|2022-05-27 13:47:40|2.51|1.31|2.55|1.35|2.55|1.35|2.51|1.31|0
1653659270000|2022-05-27 13:47:50|2.51|1.31|2.52|1.32|2.52|1.32|2.48|1.28|0
1653659280000|2022-05-27 13:48:00|2.55|1.35|2.59|1.39|2.59|1.39|2.55|1.35|0
1653659290000|2022-05-27 13:48:10|2.61|1.41|2.63|1.43|2.63|1.43|2.61|1.41|0
1653659300000|2022-05-27 13:48:20|2.62|1.42|2.56|1.36|2.62|1.42|2.56|1.36|0
1653659310000|2022-05-27 13:48:30|2.59|1.39|2.61|1.41|2.61|1.41|2.59|1.39|0
1653659320000|2022-05-27 13:48:40|2.62|1.42|2.63|1.43|2.63|1.43|2.61|1.41|0
1653659330000|2022-05-27 13:48:50|2.62|1.42|2.63|1.43|2.63|1.43|2.61|1.41|0
1653659340000|2022-05-27 13:49:00|2.61|1.41|2.64|1.44|2.64|1.44|2.61|1.41|0
1653659350000|2022-05-27 13:49:10|2.65|1.45|2.66|1.46|2.66|1.46|2.63|1.43|0
1653659360000|2022-05-27 13:49:20|2.63|1.43|2.6|1.4|2.63|1.43|2.6|1.4|0
1653659370000|2022-05-27 13:49:30|2.62|1.42|2.63|1.43|2.63|1.43|2.6|1.4|0
1653659380000|2022-05-27 13:49:40|2.62|1.42|2.61|1.41|2.62|1.42|2.61|1.41|0
1653659390000|2022-05-27 13:49:50|2.59|1.39|2.61|1.41|2.61|1.41|2.59|1.39|0
1653659400000|2022-05-27 13:50:00|2.63|1.43|2.61|1.41|2.63|1.43|2.59|1.39|0
1653659410000|2022-05-27 13:50:10|2.56|1.36|2.54|1.34|2.56|1.36|2.54|1.34|0
1653659420000|2022-05-27 13:50:20|2.53|1.33|2.52|1.32|2.53|1.33|2.52|1.32|0
1653659430000|2022-05-27 13:50:30|2.56|1.36|2.58|1.38|2.58|1.38|2.54|1.34|0
1653659440000|2022-05-27 13:50:40|2.59|1.39|2.61|1.41|2.61|1.41|2.59|1.39|0
1653659450000|2022-05-27 13:50:50|2.62|1.42|2.58|1.38|2.62|1.42|2.58|1.38|0
1653659460000|2022-05-27 13:51:00|2.57|1.37|2.58|1.38|2.58|1.38|2.56|1.36|0
1653659470000|2022-05-27 13:51:10|2.56|1.36|2.57|1.37|2.57|1.37|2.56|1.36|0
1653659480000|2022-05-27 13:51:20|2.58|1.38|2.56|1.36|2.58|1.38|2.56|1.36|0
1653659490000|2022-05-27 13:51:30|2.58|1.38|2.58|1.38|2.58|1.38|2.56|1.36|0
1653659500000|2022-05-27 13:51:40|2.61|1.41|2.61|1.41|2.61|1.41|2.59|1.39|0
1653659510000|2022-05-27 13:51:50|2.64|1.44|2.7|1.5|2.7|1.5|2.64|1.44|0
1653659520000|2022-05-27 13:52:00|2.69|1.49|2.68|1.48|2.7|1.5|2.68|1.48|0
1653659530000|2022-05-27 13:52:10|2.69|1.49|2.69|1.49|2.69|1.49|2.69|1.49|0
1653659540000|2022-05-27 13:52:20|2.67|1.47|2.63|1.43|2.67|1.47|2.63|1.43|0
1653659550000|2022-05-27 13:52:30|2.67|1.47|2.67|1.47|2.68|1.48|2.67|1.47|0
1653659560000|2022-05-27 13:52:40|2.69|1.49|2.68|1.48|2.69|1.49|2.68|1.48|0
1653659570000|2022-05-27 13:52:50|2.65|1.45|2.64|1.44|2.65|1.45|2.64|1.44|0
1653659580000|2022-05-27 13:53:00|2.65|1.45|2.64|1.44|2.66|1.46|2.64|1.44|0
1653659590000|2022-05-27 13:53:10|2.67|1.47|2.68|1.48|2.68|1.48|2.64|1.44|0
1653659600000|2022-05-27 13:53:20|2.67|1.47|2.69|1.49|2.69|1.49|2.67|1.47|0
1653659610000|2022-05-27 13:53:30|2.68|1.48|2.69|1.49|2.69|1.49|2.68|1.48|0
1653659620000|2022-05-27 13:53:40|2.68|1.48|2.69|1.49|2.69|1.49|2.68|1.48|0
1653659630000|2022-05-27 13:53:50|2.7|1.5|2.73|1.53|2.73|1.53|2.7|1.5|0
1653659640000|2022-05-27 13:54:00|2.75|1.55|2.74|1.54|2.75|1.55|2.72|1.52|0
1653659650000|2022-05-27 13:54:10|2.73|1.53|2.73|1.53|2.73|1.53|2.73|1.53|0
1653659660000|2022-05-27 13:54:20|2.74|1.54|2.78|1.58|2.78|1.58|2.73|1.53|0
1653659670000|2022-05-27 13:54:30|2.75|1.55|2.7|1.5|2.75|1.55|2.7|1.5|0
1653659680000|2022-05-27 13:54:40|2.71|1.51|2.72|1.52|2.72|1.52|2.71|1.51|0
1653659690000|2022-05-27 13:54:50|2.73|1.53|2.75|1.55|2.75|1.55|2.73|1.53|0
1653659700000|2022-05-27 13:55:00|2.76|1.56|2.75|1.55|2.76|1.56|2.73|1.53|0
1653659710000|2022-05-27 13:55:10|2.78|1.58|2.83|1.63|2.83|1.63|2.78|1.58|0
1653659720000|2022-05-27 13:55:20|2.84|1.64|2.82|1.62|2.84|1.64|2.81|1.61|0
1653659730000|2022-05-27 13:55:30|2.81|1.61|2.77|1.57|2.81|1.61|2.77|1.57|0
1653659740000|2022-05-27 13:55:40|2.78|1.58|2.84|1.64|2.84|1.64|2.78|1.58|0
1653659760000|2022-05-27 13:56:00|2.89|1.69|2.85|1.65|2.89|1.69|2.85|1.65|0
1653659770000|2022-05-27 13:56:10|2.84|1.64|2.87|1.67|2.87|1.67|2.84|1.64|0
1653659780000|2022-05-27 13:56:20|2.89|1.69|2.88|1.68|2.91|1.71|2.88|1.68|0
1653659790000|2022-05-27 13:56:30|2.89|1.69|2.87|1.67|2.89|1.69|2.87|1.67|0
1653659800000|2022-05-27 13:56:40|2.89|1.69|2.89|1.69|2.89|1.69|2.87|1.67|0
1653659810000|2022-05-27 13:56:50|2.87|1.67|2.87|1.67|2.87|1.67|2.87|1.67|0
1653659820000|2022-05-27 13:57:00|2.9|1.7|2.88|1.68|2.9|1.7|2.85|1.65|0
1653659830000|2022-05-27 13:57:10|2.87|1.67|2.86|1.66|2.87|1.67|2.86|1.66|0
1653659840000|2022-05-27 13:57:20|2.85|1.65|2.8|1.6|2.85|1.65|2.8|1.6|0
1653659850000|2022-05-27 13:57:30|2.81|1.61|2.81|1.61|2.81|1.61|2.81|1.61|0
1653659860000|2022-05-27 13:57:40|2.8|1.6|2.78|1.58|2.8|1.6|2.78|1.58|0
1653659870000|2022-05-27 13:57:50|2.81|1.61|2.79|1.59|2.81|1.61|2.79|1.59|0
1653659880000|2022-05-27 13:58:00|2.8|1.6|2.83|1.63|2.83|1.63|2.8|1.6|0
1653659890000|2022-05-27 13:58:10|2.84|1.64|2.82|1.62|2.84|1.64|2.82|1.62|0
1653659900000|2022-05-27 13:58:20|2.84|1.64|2.84|1.64|2.84|1.64|2.84|1.64|0
1653659910000|2022-05-27 13:58:30|2.83|1.63|2.81|1.61|2.83|1.63|2.81|1.61|0
1653659920000|2022-05-27 13:58:40|2.8|1.6|2.8|1.6|2.8|1.6|2.8|1.6|0
1653659930000|2022-05-27 13:58:50|2.78|1.58|2.78|1.58|2.78|1.58|2.78|1.58|0
1653659940000|2022-05-27 13:59:00|2.8|1.6|2.77|1.57|2.8|1.6|2.77|1.57|0
1653659950000|2022-05-27 13:59:10|2.76|1.56|2.78|1.58|2.78|1.58|2.76|1.56|0
1653659960000|2022-05-27 13:59:20|2.77|1.57|2.75|1.55|2.77|1.57|2.75|1.55|0
1653659970000|2022-05-27 13:59:30|2.76|1.56|2.76|1.56|2.76|1.56|2.76|1.56|0
1653659980000|2022-05-27 13:59:40|2.77|1.57|2.74|1.54|2.77|1.57|2.74|1.54|0
1653659990000|2022-05-27 13:59:50|2.77|1.57|2.75|1.55|2.77|1.57|2.75|1.55|0
1653660000000|2022-05-27 14:00:00|2.76|1.56|2.77|1.57|2.78|1.58|2.75|1.55|0
1653660010000|2022-05-27 14:00:10|2.72|1.52|2.75|1.55|2.76|1.56|2.72|1.52|0
1653660020000|2022-05-27 14:00:20|2.78|1.58|2.79|1.59|2.79|1.59|2.78|1.58|0
1653660030000|2022-05-27 14:00:30|2.76|1.56|2.73|1.53|2.79|1.59|2.73|1.53|0
1653660040000|2022-05-27 14:00:40|2.71|1.51|2.69|1.49|2.71|1.51|2.69|1.49|0
1653660050000|2022-05-27 14:00:50|2.66|1.46|2.68|1.48|2.68|1.48|2.66|1.46|0
1653660060000|2022-05-27 14:01:00|2.69|1.49|2.69|1.49|2.7|1.5|2.69|1.49|0
1653660070000|2022-05-27 14:01:10|2.71|1.51|2.7|1.5|2.71|1.51|2.69|1.49|0
1653660080000|2022-05-27 14:01:20|2.69|1.49|2.72|1.52|2.72|1.52|2.69|1.49|0
1653660090000|2022-05-27 14:01:30|2.75|1.55|2.79|1.59|2.79|1.59|2.74|1.54|0
1653660100000|2022-05-27 14:01:40|2.77|1.57|2.78|1.58|2.78|1.58|2.77|1.57|0
1653660110000|2022-05-27 14:01:50|2.77|1.57|2.79|1.59|2.8|1.6|2.77|1.57|0
1653660120000|2022-05-27 14:02:00|2.8|1.6|2.85|1.65|2.85|1.65|2.8|1.6|0
1653660130000|2022-05-27 14:02:10|2.87|1.67|2.83|1.63|2.87|1.67|2.83|1.63|0
1653660140000|2022-05-27 14:02:20|2.84|1.64|2.84|1.64|2.84|1.64|2.84|1.64|0
1653660150000|2022-05-27 14:02:30|2.85|1.65|2.87|1.67|2.87|1.67|2.85|1.65|0
1653660160000|2022-05-27 14:02:40|2.86|1.66|2.86|1.66|2.86|1.66|2.86|1.66|0
1653660170000|2022-05-27 14:02:50|2.85|1.65|2.86|1.66|2.86|1.66|2.85|1.65|0
1653660180000|2022-05-27 14:03:00|2.83|1.63|2.84|1.64|2.86|1.66|2.83|1.63|0
1653660190000|2022-05-27 14:03:10|2.85|1.65|2.87|1.67|2.87|1.67|2.85|1.65|0
1653660200000|2022-05-27 14:03:20|2.86|1.66|2.87|1.67|2.88|1.68|2.86|1.66|0
1653660210000|2022-05-27 14:03:30|2.86|1.66|2.86|1.66|2.86|1.66|2.83|1.63|0
1653660220000|2022-05-27 14:03:40|2.89|1.69|2.86|1.66|2.89|1.69|2.86|1.66|0
1653660230000|2022-05-27 14:03:50|2.87|1.67|2.9|1.7|2.9|1.7|2.87|1.67|0
1653660240000|2022-05-27 14:04:00|2.87|1.67|2.84|1.64|2.87|1.67|2.84|1.64|0
1653660250000|2022-05-27 14:04:10|2.83|1.63|2.85|1.65|2.85|1.65|2.82|1.62|0
1653660260000|2022-05-27 14:04:20|2.83|1.63|2.84|1.64|2.84|1.64|2.83|1.63|0
1653660270000|2022-05-27 14:04:30|2.87|1.67|2.86|1.66|2.88|1.68|2.86|1.66|0
1653660280000|2022-05-27 14:04:40|2.87|1.67|2.88|1.68|2.88|1.68|2.87|1.67|0
1653660290000|2022-05-27 14:04:50|2.89|1.69|2.87|1.67|2.89|1.69|2.87|1.67|0
1653660300000|2022-05-27 14:05:00|2.88|1.68|2.89|1.69|2.89|1.69|2.88|1.68|0
1653660310000|2022-05-27 14:05:10|2.88|1.68|2.86|1.66|2.88|1.68|2.86|1.66|0
1653660320000|2022-05-27 14:05:20|2.84|1.64|2.8|1.6|2.84|1.64|2.8|1.6|0
1653660330000|2022-05-27 14:05:30|2.83|1.63|2.81|1.61|2.83|1.63|2.81|1.61|0
1653660340000|2022-05-27 14:05:40|2.82|1.62|2.83|1.63|2.83|1.63|2.82|1.62|0
1653660350000|2022-05-27 14:05:50|2.81|1.61|2.83|1.63|2.83|1.63|2.81|1.61|0
1653660370000|2022-05-27 14:06:10|2.84|1.64|2.85|1.65|2.85|1.65|2.82|1.62|0
1653660380000|2022-05-27 14:06:20|2.83|1.63|2.86|1.66|2.86|1.66|2.83|1.63|0
1653660390000|2022-05-27 14:06:30|2.85|1.65|2.86|1.66|2.86|1.66|2.84|1.64|0
1653660400000|2022-05-27 14:06:40|2.83|1.63|2.81|1.61|2.83|1.63|2.81|1.61|0
1653660410000|2022-05-27 14:06:50|2.83|1.63|2.84|1.64|2.84|1.64|2.83|1.63|0
1653660420000|2022-05-27 14:07:00|2.85|1.65|2.81|1.61|2.85|1.65|2.81|1.61|0
1653660430000|2022-05-27 14:07:10|2.8|1.6|2.81|1.61|2.83|1.63|2.8|1.6|0
1653660440000|2022-05-27 14:07:20|2.8|1.6|2.81|1.61|2.81|1.61|2.8|1.6|0
1653660450000|2022-05-27 14:07:30|2.8|1.6|2.79|1.59|2.8|1.6|2.78|1.58|0
1653660460000|2022-05-27 14:07:40|2.78|1.58|2.77|1.57|2.78|1.58|2.77|1.57|0
1653660470000|2022-05-27 14:07:50|2.74|1.54|2.74|1.54|2.75|1.55|2.73|1.53|0
1653660480000|2022-05-27 14:08:00|2.73|1.53|2.72|1.52|2.73|1.53|2.72|1.52|0
1653660490000|2022-05-27 14:08:10|2.73|1.53|2.7|1.5|2.73|1.53|2.7|1.5|0
1653660500000|2022-05-27 14:08:20|2.71|1.51|2.7|1.5|2.71|1.51|2.69|1.49|0
1653660510000|2022-05-27 14:08:30|2.71|1.51|2.74|1.54|2.74|1.54|2.7|1.5|0
1653660520000|2022-05-27 14:08:40|2.76|1.56|2.78|1.58|2.78|1.58|2.76|1.56|0
1653660530000|2022-05-27 14:08:50|2.76|1.56|2.77|1.57|2.77|1.57|2.76|1.56|0
1653660540000|2022-05-27 14:09:00|2.82|1.62|2.82|1.62|2.82|1.62|2.81|1.61|0
1653660550000|2022-05-27 14:09:10|2.81|1.61|2.82|1.62|2.82|1.62|2.8|1.6|0
1653660560000|2022-05-27 14:09:20|2.81|1.61|2.81|1.61|2.81|1.61|2.8|1.6|0
1653660570000|2022-05-27 14:09:30|2.8|1.6|2.8|1.6|2.81|1.61|2.8|1.6|0
1653660580000|2022-05-27 14:09:40|2.81|1.61|2.81|1.61|2.81|1.61|2.8|1.6|0
1653660590000|2022-05-27 14:09:50|2.8|1.6|2.8|1.6|2.8|1.6|2.8|1.6|0
1653660600000|2022-05-27 14:10:00|2.83|1.63|2.81|1.61|2.83|1.63|2.79|1.59|0
1653660610000|2022-05-27 14:10:10|2.82|1.62|2.84|1.64|2.84|1.64|2.82|1.62|0
1653660620000|2022-05-27 14:10:20|2.83|1.63|2.86|1.66|2.86|1.66|2.83|1.63|0
1653660630000|2022-05-27 14:10:30|2.87|1.67|2.88|1.68|2.89|1.69|2.87|1.67|0
1653660640000|2022-05-27 14:10:40|2.83|1.63|2.81|1.61|2.83|1.63|2.8|1.6|0
1653660650000|2022-05-27 14:10:50|2.83|1.63|2.85|1.65|2.85|1.65|2.83|1.63|0
1653660660000|2022-05-27 14:11:00|2.83|1.63|2.83|1.63|2.83|1.63|2.83|1.63|0
1653660670000|2022-05-27 14:11:10|2.85|1.65|2.85|1.65|2.85|1.65|2.84|1.64|0
1653660680000|2022-05-27 14:11:20|2.84|1.64|2.83|1.63|2.84|1.64|2.83|1.63|0
1653660690000|2022-05-27 14:11:30|2.85|1.65|2.83|1.63|2.85|1.65|2.83|1.63|0
1653660700000|2022-05-27 14:11:40|2.85|1.65|2.87|1.67|2.87|1.67|2.85|1.65|0
1653660710000|2022-05-27 14:11:50|2.92|1.72|2.92|1.72|2.94|1.74|2.92|1.72|0
1653660720000|2022-05-27 14:12:00|2.9|1.7|2.86|1.66|2.9|1.7|2.86|1.66|0
1653660730000|2022-05-27 14:12:10|2.87|1.67|2.89|1.69|2.89|1.69|2.87|1.67|0
1653660740000|2022-05-27 14:12:20|2.85|1.65|2.88|1.68|2.88|1.68|2.84|1.64|0
1653660750000|2022-05-27 14:12:30|2.86|1.66|2.86|1.66|2.86|1.66|2.86|1.66|0
1653660760000|2022-05-27 14:12:40|2.87|1.67|2.89|1.69|2.89|1.69|2.87|1.67|0
1653660770000|2022-05-27 14:12:50|2.91|1.71|2.86|1.66|2.91|1.71|2.86|1.66|0
1653660780000|2022-05-27 14:13:00|2.83|1.63|2.84|1.64|2.84|1.64|2.83|1.63|0
1653660790000|2022-05-27 14:13:10|2.83|1.63|2.83|1.63|2.84|1.64|2.83|1.63|0
1653660800000|2022-05-27 14:13:20|2.85|1.65|2.84|1.64|2.85|1.65|2.84|1.64|0
1653660810000|2022-05-27 14:13:30|2.85|1.65|2.83|1.63|2.85|1.65|2.83|1.63|0
1653660820000|2022-05-27 14:13:40|2.84|1.64|2.85|1.65|2.85|1.65|2.84|1.64|0
1653660830000|2022-05-27 14:13:50|2.84|1.64|2.84|1.64|2.84|1.64|2.84|1.64|0
1653660840000|2022-05-27 14:14:00|2.83|1.63|2.85|1.65|2.85|1.65|2.83|1.63|0
1653660850000|2022-05-27 14:14:10|2.86|1.66|2.9|1.7|2.9|1.7|2.86|1.66|0
1653660860000|2022-05-27 14:14:20|2.88|1.68|2.89|1.69|2.9|1.7|2.88|1.68|0
1653660870000|2022-05-27 14:14:30|2.88|1.68|2.94|1.74|2.94|1.74|2.88|1.68|0
1653660880000|2022-05-27 14:14:40|2.91|1.71|2.92|1.72|2.92|1.72|2.9|1.7|0
1653660890000|2022-05-27 14:14:50|2.89|1.69|2.91|1.71|2.91|1.71|2.89|1.69|0
1653660900000|2022-05-27 14:15:00|2.9|1.7|2.94|1.74|2.94|1.74|2.9|1.7|0
1653660910000|2022-05-27 14:15:10|2.92|1.72|2.94|1.74|2.94|1.74|2.9|1.7|0
1653660920000|2022-05-27 14:15:20|2.93|1.73|2.93|1.73|2.94|1.74|2.93|1.73|0
1653660930000|2022-05-27 14:15:30|2.92|1.72|2.92|1.72|2.92|1.72|2.91|1.71|0
1653660940000|2022-05-27 14:15:40|2.93|1.73|2.94|1.74|2.94|1.74|2.93|1.73|0
1653660950000|2022-05-27 14:15:50|2.91|1.71|2.93|1.73|2.93|1.73|2.91|1.71|0
1653660960000|2022-05-27 14:16:00|2.94|1.74|2.97|1.77|2.97|1.77|2.94|1.74|0
1653660970000|2022-05-27 14:16:10|2.96|1.76|3|1.8|3.01|1.81|2.96|1.76|0
1653660980000|2022-05-27 14:16:20|3.01|1.81|2.99|1.79|3.01|1.81|2.98|1.78|0
1653660990000|2022-05-27 14:16:30|2.97|1.77|2.95|1.75|2.97|1.77|2.95|1.75|0
1653661000000|2022-05-27 14:16:40|2.94|1.74|2.95|1.75|2.95|1.75|2.94|1.74|0
1653661010000|2022-05-27 14:16:50|2.94|1.74|2.92|1.72|2.95|1.75|2.92|1.72|0
1653661020000|2022-05-27 14:17:00|2.93|1.73|2.93|1.73|2.94|1.74|2.93|1.73|0
1653661030000|2022-05-27 14:17:10|2.92|1.72|2.92|1.72|2.93|1.73|2.92|1.72|0
1653661040000|2022-05-27 14:17:20|2.94|1.74|2.94|1.74|2.95|1.75|2.94|1.74|0
1653661050000|2022-05-27 14:17:30|2.95|1.75|2.95|1.75|2.95|1.75|2.93|1.73|0
1653661060000|2022-05-27 14:17:40|2.96|1.76|2.98|1.78|3|1.8|2.96|1.76|0
1653661070000|2022-05-27 14:17:50|2.97|1.77|2.8|1.6|3.1|1.9|2.8|1.6|0
1653661080000|2022-05-27 14:18:00|2.79|1.59|2.77|1.57|2.79|1.59|2.77|1.57|0
1653661090000|2022-05-27 14:18:10|2.76|1.56|2.74|1.54|2.76|1.56|2.74|1.54|0
1653661100000|2022-05-27 14:18:20|2.77|1.57|2.75|1.55|2.77|1.57|2.75|1.55|0
1653661110000|2022-05-27 14:18:30|2.76|1.56|2.76|1.56|2.77|1.57|2.76|1.56|0
1653661120000|2022-05-27 14:18:40|2.77|1.57|2.82|1.62|2.82|1.62|2.77|1.57|0
1653661130000|2022-05-27 14:18:50|2.83|1.63|2.82|1.62|2.83|1.63|2.82|1.62|0
1653661140000|2022-05-27 14:19:00|2.83|1.63|2.81|1.61|2.83|1.63|2.8|1.6|0
1653661150000|2022-05-27 14:19:10|2.8|1.6|2.8|1.6|2.8|1.6|2.8|1.6|0
1653661160000|2022-05-27 14:19:20|2.79|1.59|2.76|1.56|2.79|1.59|2.76|1.56|0
1653661170000|2022-05-27 14:19:30|2.77|1.57|2.78|1.58|2.78|1.58|2.77|1.57|0
1653661180000|2022-05-27 14:19:40|2.79|1.59|2.8|1.6|2.8|1.6|2.78|1.58|0
1653661190000|2022-05-27 14:19:50|2.82|1.62|2.83|1.63|2.83|1.63|2.81|1.61|0
1653661200000|2022-05-27 14:20:00|2.81|1.61|2.83|1.63|2.83|1.63|2.81|1.61|0
1653661220000|2022-05-27 14:20:20|2.81|1.61|2.81|1.61|2.82|1.62|2.81|1.61|0
1653661230000|2022-05-27 14:20:30|2.83|1.63|2.84|1.64|2.84|1.64|2.82|1.62|0
1653661240000|2022-05-27 14:20:40|2.83|1.63|2.86|1.66|2.86|1.66|2.83|1.63|0
1653661250000|2022-05-27 14:20:50|2.85|1.65|2.85|1.65|2.86|1.66|2.85|1.65|0
1653661260000|2022-05-27 14:21:00|2.86|1.66|2.84|1.64|2.86|1.66|2.84|1.64|0
1653661270000|2022-05-27 14:21:10|2.86|1.66|2.84|1.64|2.86|1.66|2.84|1.64|0
1653661280000|2022-05-27 14:21:20|2.83|1.63|2.83|1.63|2.84|1.64|2.82|1.62|0
1653661290000|2022-05-27 14:21:30|2.84|1.64|2.88|1.68|2.88|1.68|2.84|1.64|0
1653661300000|2022-05-27 14:21:40|2.87|1.67|2.88|1.68|2.88|1.68|2.86|1.66|0
1653661310000|2022-05-27 14:21:50|2.89|1.69|2.88|1.68|2.89|1.69|2.87|1.67|0
1653661320000|2022-05-27 14:22:00|2.86|1.66|2.86|1.66|2.89|1.69|2.86|1.66|0
1653661330000|2022-05-27 14:22:10|2.87|1.67|2.88|1.68|2.88|1.68|2.87|1.67|0
1653661340000|2022-05-27 14:22:20|2.85|1.65|2.84|1.64|2.85|1.65|2.83|1.63|0
1653661350000|2022-05-27 14:22:30|2.83|1.63|2.89|1.69|2.89|1.69|2.83|1.63|0
1653661360000|2022-05-27 14:22:40|2.9|1.7|2.89|1.69|2.9|1.7|2.89|1.69|0
1653661370000|2022-05-27 14:22:50|2.9|1.7|2.93|1.73|2.93|1.73|2.9|1.7|0
1653661380000|2022-05-27 14:23:00|2.92|1.72|2.9|1.7|2.92|1.72|2.9|1.7|0
1653661390000|2022-05-27 14:23:10|2.92|1.72|2.94|1.74|2.94|1.74|2.92|1.72|0
1653661400000|2022-05-27 14:23:20|2.93|1.73|2.95|1.75|2.95|1.75|2.93|1.73|0
1653661410000|2022-05-27 14:23:30|2.96|1.76|2.95|1.75|2.97|1.77|2.95|1.75|0
1653661420000|2022-05-27 14:23:40|2.96|1.76|2.93|1.73|2.96|1.76|2.93|1.73|0
1653661430000|2022-05-27 14:23:50|2.95|1.75|2.97|1.77|2.97|1.77|2.95|1.75|0
1653661440000|2022-05-27 14:24:00|2.98|1.78|2.97|1.77|2.98|1.78|2.97|1.77|0
1653661450000|2022-05-27 14:24:10|2.95|1.75|2.91|1.71|2.95|1.75|2.91|1.71|0
1653661460000|2022-05-27 14:24:20|2.92|1.72|2.93|1.73|2.93|1.73|2.9|1.7|0
1653661470000|2022-05-27 14:24:30|2.91|1.71|2.92|1.72|2.92|1.72|2.91|1.71|0
1653661480000|2022-05-27 14:24:40|2.9|1.7|2.91|1.71|2.92|1.72|2.9|1.7|0
1653661490000|2022-05-27 14:24:50|2.9|1.7|2.91|1.71|2.92|1.72|2.9|1.7|0
1653661500000|2022-05-27 14:25:00|2.9|1.7|2.91|1.71|2.92|1.72|2.9|1.7|0
1653661510000|2022-05-27 14:25:10|2.9|1.7|2.91|1.71|2.91|1.71|2.88|1.68|0
1653661520000|2022-05-27 14:25:20|2.92|1.72|2.89|1.69|2.92|1.72|2.89|1.69|0
1653661530000|2022-05-27 14:25:30|2.82|1.62|2.83|1.63|2.84|1.64|2.82|1.62|0
1653661540000|2022-05-27 14:25:40|2.82|1.62|2.85|1.65|2.85|1.65|2.82|1.62|0
1653661550000|2022-05-27 14:25:50|2.84|1.64|2.84|1.64|2.84|1.64|2.83|1.63|0
1653661560000|2022-05-27 14:26:00|2.85|1.65|2.82|1.62|2.85|1.65|2.82|1.62|0
1653661570000|2022-05-27 14:26:10|2.83|1.63|2.83|1.63|2.83|1.63|2.82|1.62|0
1653661580000|2022-05-27 14:26:20|2.84|1.64|2.83|1.63|2.84|1.64|2.82|1.62|0
1653661590000|2022-05-27 14:26:30|2.84|1.64|2.84|1.64|2.85|1.65|2.82|1.62|0
1653661600000|2022-05-27 14:26:40|2.83|1.63|2.83|1.63|2.84|1.64|2.82|1.62|0
1653661610000|2022-05-27 14:26:50|2.82|1.62|2.82|1.62|2.82|1.62|2.82|1.62|0
1653661620000|2022-05-27 14:27:00|2.84|1.64|2.83|1.63|2.85|1.65|2.83|1.63|0
1653661630000|2022-05-27 14:27:10|2.84|1.64|2.83|1.63|2.84|1.64|2.83|1.63|0
1653661640000|2022-05-27 14:27:20|2.85|1.65|2.85|1.65|2.85|1.65|2.85|1.65|0
1653661650000|2022-05-27 14:27:30|2.84|1.64|2.84|1.64|2.84|1.64|2.84|1.64|0
1653661660000|2022-05-27 14:27:40|2.85|1.65|2.84|1.64|2.85|1.65|2.84|1.64|0
1653661670000|2022-05-27 14:27:50|2.85|1.65|2.84|1.64|2.85|1.65|2.84|1.64|0
1653661680000|2022-05-27 14:28:00|2.83|1.63|2.85|1.65|2.85|1.65|2.82|1.62|0
1653661690000|2022-05-27 14:28:10|2.84|1.64|2.84|1.64|2.85|1.65|2.83|1.63|0
1653661700000|2022-05-27 14:28:20|2.83|1.63|2.83|1.63|2.84|1.64|2.83|1.63|0
1653661710000|2022-05-27 14:28:30|2.82|1.62|2.83|1.63|2.83|1.63|2.82|1.62|0
1653661720000|2022-05-27 14:28:40|2.82|1.62|2.83|1.63|2.84|1.64|2.82|1.62|0
1653661730000|2022-05-27 14:28:50|2.85|1.65|2.85|1.65|2.85|1.65|2.84|1.64|0
1653661740000|2022-05-27 14:29:00|2.84|1.64|2.8|1.6|2.84|1.64|2.8|1.6|0
1653661750000|2022-05-27 14:29:10|2.81|1.61|2.81|1.61|2.82|1.62|2.81|1.61|0
1653661760000|2022-05-27 14:29:20|2.8|1.6|2.79|1.59|2.8|1.6|2.79|1.59|0
1653661770000|2022-05-27 14:29:30|2.8|1.6|2.8|1.6|2.8|1.6|2.8|1.6|0
1653661780000|2022-05-27 14:29:40|2.79|1.59|2.78|1.58|2.79|1.59|2.76|1.56|0
1653661790000|2022-05-27 14:29:50|2.79|1.59|2.78|1.58|2.79|1.59|2.76|1.56|0
1653661800000|2022-05-27 14:30:00|2.82|1.62|2.79|1.59|2.82|1.62|2.79|1.59|0
1653661810000|2022-05-27 14:30:10|2.8|1.6|2.83|1.63|2.83|1.63|2.8|1.6|0
1653661820000|2022-05-27 14:30:20|2.84|1.64|2.82|1.62|2.84|1.64|2.82|1.62|0
1653661830000|2022-05-27 14:30:30|2.83|1.63|2.85|1.65|2.85|1.65|2.83|1.63|0
1653661840000|2022-05-27 14:30:40|2.86|1.66|2.85|1.65|2.86|1.66|2.85|1.65|0
1653661850000|2022-05-27 14:30:50|2.84|1.64|2.86|1.66|2.86|1.66|2.84|1.64|0
1653661860000|2022-05-27 14:31:00|2.85|1.65|2.83|1.63|2.85|1.65|2.83|1.63|0
1653661870000|2022-05-27 14:31:10|2.85|1.65|2.86|1.66|2.86|1.66|2.85|1.65|0
1653661880000|2022-05-27 14:31:20|2.85|1.65|2.86|1.66|2.86|1.66|2.85|1.65|0
1653661890000|2022-05-27 14:31:30|2.85|1.65|2.85|1.65|2.86|1.66|2.85|1.65|0
1653661900000|2022-05-27 14:31:40|2.86|1.66|2.85|1.65|2.86|1.66|2.85|1.65|0
1653661910000|2022-05-27 14:31:50|2.86|1.66|2.85|1.65|2.86|1.66|2.85|1.65|0
1653661920000|2022-05-27 14:32:00|2.87|1.67|2.86|1.66|2.87|1.67|2.85|1.65|0
1653661930000|2022-05-27 14:32:10|2.88|1.68|2.86|1.66|2.88|1.68|2.86|1.66|0
1653661940000|2022-05-27 14:32:20|2.88|1.68|2.85|1.65|2.88|1.68|2.85|1.65|0
1653661950000|2022-05-27 14:32:30|2.86|1.66|2.88|1.68|2.88|1.68|2.86|1.66|0
1653661970000|2022-05-27 14:32:50|2.9|1.7|2.88|1.68|2.9|1.7|2.88|1.68|0
1653661980000|2022-05-27 14:33:00|2.87|1.67|2.85|1.65|2.87|1.67|2.85|1.65|0
1653661990000|2022-05-27 14:33:10|2.84|1.64|2.85|1.65|2.85|1.65|2.83|1.63|0
1653662000000|2022-05-27 14:33:20|2.84|1.64|2.85|1.65|2.86|1.66|2.84|1.64|0
1653662010000|2022-05-27 14:33:30|2.84|1.64|2.83|1.63|2.84|1.64|2.81|1.61|0
1653662020000|2022-05-27 14:33:40|2.81|1.61|2.83|1.63|2.83|1.63|2.81|1.61|0
1653662030000|2022-05-27 14:33:50|2.85|1.65|2.86|1.66|2.86|1.66|2.85|1.65|0
1653662040000|2022-05-27 14:34:00|2.85|1.65|2.85|1.65|2.85|1.65|2.84|1.64|0
1653662050000|2022-05-27 14:34:10|2.86|1.66|2.83|1.63|2.86|1.66|2.83|1.63|0
1653662060000|2022-05-27 14:34:20|2.82|1.62|2.85|1.65|2.85|1.65|2.82|1.62|0
1653662070000|2022-05-27 14:34:30|2.84|1.64|2.84|1.64|2.84|1.64|2.82|1.62|0
1653662080000|2022-05-27 14:34:40|2.83|1.63|2.8|1.6|2.83|1.63|2.8|1.6|0
1653662090000|2022-05-27 14:34:50|2.81|1.61|2.81|1.61|2.81|1.61|2.81|1.61|0
1653662100000|2022-05-27 14:35:00|2.8|1.6|2.81|1.61|2.81|1.61|2.8|1.6|0
1653662110000|2022-05-27 14:35:10|2.82|1.62|2.84|1.64|2.84|1.64|2.81|1.61|0
1653662120000|2022-05-27 14:35:20|2.86|1.66|2.86|1.66|2.86|1.66|2.86|1.66|0
1653662130000|2022-05-27 14:35:30|2.85|1.65|2.85|1.65|2.85|1.65|2.84|1.64|0
1653662140000|2022-05-27 14:35:40|2.84|1.64|2.86|1.66|2.87|1.67|2.84|1.64|0
1653662150000|2022-05-27 14:35:50|2.87|1.67|2.86|1.66|2.88|1.68|2.86|1.66|0
1653662160000|2022-05-27 14:36:00|2.87|1.67|2.88|1.68|2.88|1.68|2.87|1.67|0
1653662170000|2022-05-27 14:36:10|2.89|1.69|2.88|1.68|2.89|1.69|2.88|1.68|0
1653662180000|2022-05-27 14:36:20|2.89|1.69|2.87|1.67|2.89|1.69|2.87|1.67|0
1653662190000|2022-05-27 14:36:30|2.85|1.65|2.86|1.66|2.87|1.67|2.85|1.65|0
1653662200000|2022-05-27 14:36:40|2.87|1.67|2.86|1.66|2.87|1.67|2.86|1.66|0
1653662210000|2022-05-27 14:36:50|2.85|1.65|2.85|1.65|2.86|1.66|2.85|1.65|0
1653662220000|2022-05-27 14:37:00|2.86|1.66|2.86|1.66|2.86|1.66|2.85|1.65|0
1653662230000|2022-05-27 14:37:10|2.84|1.64|2.85|1.65|2.87|1.67|2.84|1.64|0
1653662240000|2022-05-27 14:37:20|2.84|1.64|2.81|1.61|2.84|1.64|2.81|1.61|0
1653662250000|2022-05-27 14:37:30|2.82|1.62|2.81|1.61|2.82|1.62|2.81|1.61|0
1653662260000|2022-05-27 14:37:40|2.83|1.63|2.86|1.66|2.86|1.66|2.83|1.63|0
1653662270000|2022-05-27 14:37:50|2.85|1.65|2.86|1.66|2.86|1.66|2.85|1.65|0
1653662280000|2022-05-27 14:38:00|2.87|1.67|2.86|1.66|2.87|1.67|2.85|1.65|0
1653662290000|2022-05-27 14:38:10|2.84|1.64|2.86|1.66|2.87|1.67|2.84|1.64|0
1653662300000|2022-05-27 14:38:20|2.85|1.65|2.85|1.65|2.85|1.65|2.84|1.64|0
1653662310000|2022-05-27 14:38:30|2.84|1.64|2.86|1.66|2.86|1.66|2.84|1.64|0
1653662320000|2022-05-27 14:38:40|2.85|1.65|2.85|1.65|2.86|1.66|2.85|1.65|0
1653662330000|2022-05-27 14:38:50|2.83|1.63|2.84|1.64|2.84|1.64|2.83|1.63|0
1653662340000|2022-05-27 14:39:00|2.82|1.62|2.81|1.61|2.82|1.62|2.81|1.61|0
1653662350000|2022-05-27 14:39:10|2.79|1.59|2.79|1.59|2.79|1.59|2.79|1.59|0
1653662360000|2022-05-27 14:39:20|2.81|1.61|2.77|1.57|2.81|1.61|2.77|1.57|0
1653662370000|2022-05-27 14:39:30|2.78|1.58|2.81|1.61|2.81|1.61|2.78|1.58|0
1653662380000|2022-05-27 14:39:40|2.8|1.6|2.8|1.6|2.8|1.6|2.79|1.59|0
1653662390000|2022-05-27 14:39:50|2.81|1.61|2.78|1.58|2.81|1.61|2.78|1.58|0
1653662400000|2022-05-27 14:40:00|2.8|1.6|2.78|1.58|2.8|1.6|2.78|1.58|0
1653662410000|2022-05-27 14:40:10|2.79|1.59|2.77|1.57|2.79|1.59|2.77|1.57|0
1653662420000|2022-05-27 14:40:20|2.76|1.56|2.75|1.55|2.76|1.56|2.75|1.55|0
1653662430000|2022-05-27 14:40:30|2.74|1.54|2.74|1.54|2.75|1.55|2.72|1.52|0
1653662440000|2022-05-27 14:40:40|2.73|1.53|2.72|1.52|2.74|1.54|2.72|1.52|0
1653662450000|2022-05-27 14:40:50|2.73|1.53|2.71|1.51|2.73|1.53|2.71|1.51|0
1653662460000|2022-05-27 14:41:00|2.72|1.52|2.7|1.5|2.72|1.52|2.7|1.5|0
1653662470000|2022-05-27 14:41:10|2.71|1.51|2.71|1.51|2.71|1.51|2.71|1.51|0
1653662480000|2022-05-27 14:41:20|2.72|1.52|2.72|1.52|2.75|1.55|2.72|1.52|0
1653662490000|2022-05-27 14:41:30|2.73|1.53|2.71|1.51|2.74|1.54|2.71|1.51|0
1653662500000|2022-05-27 14:41:40|2.72|1.52|2.72|1.52|2.72|1.52|2.71|1.51|0
1653662510000|2022-05-27 14:41:50|2.73|1.53|2.74|1.54|2.74|1.54|2.72|1.52|0
1653662520000|2022-05-27 14:42:00|2.75|1.55|2.74|1.54|2.75|1.55|2.74|1.54|0
1653662530000|2022-05-27 14:42:10|2.75|1.55|2.75|1.55|2.76|1.56|2.75|1.55|0
1653662540000|2022-05-27 14:42:20|2.74|1.54|2.74|1.54|2.74|1.54|2.74|1.54|0
1653662550000|2022-05-27 14:42:30|2.73|1.53|2.72|1.52|2.73|1.53|2.72|1.52|0
1653662570000|2022-05-27 14:42:50|2.73|1.53|2.71|1.51|2.74|1.54|2.71|1.51|0
1653662580000|2022-05-27 14:43:00|2.7|1.5|2.69|1.49|2.71|1.51|2.69|1.49|0
1653662590000|2022-05-27 14:43:10|2.67|1.47|2.67|1.47|2.67|1.47|2.67|1.47|0
1653662600000|2022-05-27 14:43:20|2.68|1.48|2.64|1.44|2.68|1.48|2.64|1.44|0
1653662610000|2022-05-27 14:43:30|2.65|1.45|2.68|1.48|2.68|1.48|2.65|1.45|0
1653662620000|2022-05-27 14:43:40|2.67|1.47|2.69|1.49|2.69|1.49|2.67|1.47|0
1653662630000|2022-05-27 14:43:50|2.7|1.5|2.72|1.52|2.72|1.52|2.7|1.5|0
1653662640000|2022-05-27 14:44:00|2.74|1.54|2.71|1.51|2.75|1.55|2.71|1.51|0
1653662650000|2022-05-27 14:44:10|2.72|1.52|2.74|1.54|2.74|1.54|2.72|1.52|0
1653662660000|2022-05-27 14:44:20|2.86|1.66|2.85|1.65|2.86|1.66|2.85|1.65|0
1653662670000|2022-05-27 14:44:30|2.84|1.64|2.86|1.66|2.86|1.66|2.84|1.64|0
1653662680000|2022-05-27 14:44:40|2.84|1.64|2.84|1.64|2.84|1.64|2.83|1.63|0
1653662690000|2022-05-27 14:44:50|2.85|1.65|2.86|1.66|2.86|1.66|2.85|1.65|0
1653662700000|2022-05-27 14:45:00|2.85|1.65|2.84|1.64|2.86|1.66|2.84|1.64|0
1653662710000|2022-05-27 14:45:10|2.86|1.66|2.83|1.63|2.86|1.66|2.83|1.63|0
1653662720000|2022-05-27 14:45:20|2.84|1.64|2.83|1.63|2.84|1.64|2.83|1.63|0
1653662730000|2022-05-27 14:45:30|2.84|1.64|2.83|1.63|2.84|1.64|2.83|1.63|0
1653662740000|2022-05-27 14:45:40|2.84|1.64|2.83|1.63|2.84|1.64|2.83|1.63|0
1653662750000|2022-05-27 14:45:50|2.8|1.6|2.8|1.6|2.81|1.61|2.8|1.6|0
1653662760000|2022-05-27 14:46:00|2.79|1.59|2.8|1.6|2.81|1.61|2.79|1.59|0
1653662770000|2022-05-27 14:46:10|2.81|1.61|2.81|1.61|2.81|1.61|2.8|1.6|0
1653662780000|2022-05-27 14:46:20|2.8|1.6|2.79|1.59|2.8|1.6|2.77|1.57|0
1653662790000|2022-05-27 14:46:30|2.77|1.57|2.74|1.54|2.77|1.57|2.74|1.54|0
1653662800000|2022-05-27 14:46:40|2.75|1.55|2.74|1.54|2.75|1.55|2.74|1.54|0
1653662810000|2022-05-27 14:46:50|2.75|1.55|2.74|1.54|2.75|1.55|2.74|1.54|0
1653662820000|2022-05-27 14:47:00|2.75|1.55|2.75|1.55|2.75|1.55|2.75|1.55|0
1653662830000|2022-05-27 14:47:10|2.76|1.56|2.75|1.55|2.76|1.56|2.75|1.55|0
1653662840000|2022-05-27 14:47:20|2.76|1.56|2.75|1.55|2.77|1.57|2.75|1.55|0
1653662850000|2022-05-27 14:47:30|2.76|1.56|2.74|1.54|2.76|1.56|2.74|1.54|0
1653662860000|2022-05-27 14:47:40|2.75|1.55|2.78|1.58|2.78|1.58|2.75|1.55|0
1653662870000|2022-05-27 14:47:50|2.8|1.6|2.8|1.6|2.8|1.6|2.79|1.59|0
1653662880000|2022-05-27 14:48:00|2.81|1.61|2.85|1.65|2.85|1.65|2.81|1.61|0
1653662890000|2022-05-27 14:48:10|2.86|1.66|2.86|1.66|2.86|1.66|2.84|1.64|0
1653662930000|2022-05-27 14:48:50|2.85|1.65|2.86|1.66|2.87|1.67|2.85|1.65|0
1653662940000|2022-05-27 14:49:00|2.88|1.68|2.88|1.68|2.88|1.68|2.88|1.68|0
1653662950000|2022-05-27 14:49:10|2.89|1.69|2.86|1.66|2.89|1.69|2.86|1.66|0
1653662960000|2022-05-27 14:49:20|2.87|1.67|2.86|1.66|2.88|1.68|2.86|1.66|0
1653662970000|2022-05-27 14:49:30|2.88|1.68|2.89|1.69|2.89|1.69|2.87|1.67|0
1653662990000|2022-05-27 14:49:50|2.88|1.68|2.88|1.68|2.88|1.68|2.87|1.67|0
1653663000000|2022-05-27 14:50:00|2.89|1.69|2.9|1.7|2.9|1.7|2.89|1.69|0
1653663010000|2022-05-27 14:50:10|2.91|1.71|2.88|1.68|2.91|1.71|2.88|1.68|0
1653663020000|2022-05-27 14:50:20|2.87|1.67|2.89|1.69|2.89|1.69|2.87|1.67|0
1653663030000|2022-05-27 14:50:30|2.88|1.68|2.89|1.69|2.91|1.71|2.88|1.68|0
1653663040000|2022-05-27 14:50:40|2.9|1.7|2.9|1.7|2.91|1.71|2.9|1.7|0
1653663050000|2022-05-27 14:50:50|2.91|1.71|2.92|1.72|2.92|1.72|2.91|1.71|0
1653663060000|2022-05-27 14:51:00|2.91|1.71|2.9|1.7|2.91|1.71|2.89|1.69|0
1653663070000|2022-05-27 14:51:10|2.89|1.69|2.91|1.71|2.91|1.71|2.89|1.69|0
1653663080000|2022-05-27 14:51:20|2.89|1.69|2.87|1.67|2.89|1.69|2.87|1.67|0
1653663090000|2022-05-27 14:51:30|2.88|1.68|2.87|1.67|2.88|1.68|2.87|1.67|0
1653663100000|2022-05-27 14:51:40|2.86|1.66|2.86|1.66|2.86|1.66|2.84|1.64|0
1653663110000|2022-05-27 14:51:50|2.88|1.68|2.89|1.69|2.89|1.69|2.86|1.66|0
1653663120000|2022-05-27 14:52:00|2.9|1.7|2.9|1.7|2.9|1.7|2.9|1.7|0
1653663130000|2022-05-27 14:52:10|2.89|1.69|2.89|1.69|2.89|1.69|2.89|1.69|0
1653663140000|2022-05-27 14:52:20|2.87|1.67|2.85|1.65|2.87|1.67|2.85|1.65|0
1653663150000|2022-05-27 14:52:30|2.86|1.66|2.85|1.65|2.86|1.66|2.84|1.64|0
1653663160000|2022-05-27 14:52:40|2.86|1.66|2.83|1.63|2.86|1.66|2.83|1.63|0
1653663170000|2022-05-27 14:52:50|2.84|1.64|2.82|1.62|2.84|1.64|2.82|1.62|0
1653663180000|2022-05-27 14:53:00|2.83|1.63|2.84|1.64|2.84|1.64|2.83|1.63|0
1653663190000|2022-05-27 14:53:10|2.86|1.66|2.86|1.66|2.86|1.66|2.86|1.66|0
1653663200000|2022-05-27 14:53:20|2.85|1.65|2.86|1.66|2.86|1.66|2.85|1.65|0
1653663210000|2022-05-27 14:53:30|2.87|1.67|2.87|1.67|2.87|1.67|2.87|1.67|0
1653663220000|2022-05-27 14:53:40|2.88|1.68|2.85|1.65|2.89|1.69|2.85|1.65|0
1653663230000|2022-05-27 14:53:50|2.84|1.64|2.84|1.64|2.84|1.64|2.84|1.64|0
1653663240000|2022-05-27 14:54:00|2.85|1.65|2.82|1.62|2.85|1.65|2.82|1.62|0
1653663250000|2022-05-27 14:54:10|2.83|1.63|2.84|1.64|2.84|1.64|2.82|1.62|0
1653663260000|2022-05-27 14:54:20|2.85|1.65|2.82|1.62|2.85|1.65|2.82|1.62|0
1653663270000|2022-05-27 14:54:30|2.83|1.63|2.84|1.64|2.84|1.64|2.83|1.63|0
1653663280000|2022-05-27 14:54:40|2.85|1.65|2.86|1.66|2.87|1.67|2.85|1.65|0
1653663290000|2022-05-27 14:54:50|2.88|1.68|2.87|1.67|2.88|1.68|2.87|1.67|0
1653663300000|2022-05-27 14:55:00|2.88|1.68|2.89|1.69|2.89|1.69|2.88|1.68|0
1653663310000|2022-05-27 14:55:10|2.9|1.7|2.87|1.67|2.9|1.7|2.87|1.67|0
1653663320000|2022-05-27 14:55:20|2.88|1.68|2.87|1.67|2.88|1.68|2.86|1.66|0
1653663330000|2022-05-27 14:55:30|2.86|1.66|2.83|1.63|2.86|1.66|2.83|1.63|0
1653663340000|2022-05-27 14:55:40|2.84|1.64|2.85|1.65|2.85|1.65|2.83|1.63|0
1653663350000|2022-05-27 14:55:50|2.83|1.63|2.82|1.62|2.84|1.64|2.82|1.62|0
1653663360000|2022-05-27 14:56:00|2.81|1.61|2.8|1.6|2.81|1.61|2.8|1.6|0
1653663370000|2022-05-27 14:56:10|2.79|1.59|2.79|1.59|2.79|1.59|2.79|1.59|0
1653663380000|2022-05-27 14:56:20|2.78|1.58|2.79|1.59|2.79|1.59|2.78|1.58|0
1653663390000|2022-05-27 14:56:30|2.77|1.57|2.79|1.59|2.79|1.59|2.77|1.57|0
1653663400000|2022-05-27 14:56:40|2.78|1.58|2.76|1.56|2.78|1.58|2.76|1.56|0
1653663410000|2022-05-27 14:56:50|2.78|1.58|2.76|1.56|2.78|1.58|2.76|1.56|0
1653663420000|2022-05-27 14:57:00|2.75|1.55|2.74|1.54|2.76|1.56|2.74|1.54|0
1653663430000|2022-05-27 14:57:10|2.75|1.55|2.75|1.55|2.75|1.55|2.75|1.55|0
1653663440000|2022-05-27 14:57:20|2.76|1.56|2.79|1.59|2.79|1.59|2.76|1.56|0
1653663450000|2022-05-27 14:57:30|2.8|1.6|2.79|1.59|2.8|1.6|2.79|1.59|0
1653663460000|2022-05-27 14:57:40|2.81|1.61|2.79|1.59|2.81|1.61|2.79|1.59|0
1653663470000|2022-05-27 14:57:50|2.8|1.6|2.79|1.59|2.8|1.6|2.79|1.59|0
1653663480000|2022-05-27 14:58:00|2.78|1.58|2.77|1.57|2.78|1.58|2.77|1.57|0
1653663490000|2022-05-27 14:58:10|2.74|1.54|2.74|1.54|2.76|1.56|2.74|1.54|0
1653663500000|2022-05-27 14:58:20|2.75|1.55|2.73|1.53|2.75|1.55|2.73|1.53|0
1653663510000|2022-05-27 14:58:30|2.71|1.51|2.73|1.53|2.73|1.53|2.71|1.51|0
1653663520000|2022-05-27 14:58:40|2.72|1.52|2.71|1.51|2.72|1.52|2.71|1.51|0
1653663530000|2022-05-27 14:58:50|2.69|1.49|2.7|1.5|2.71|1.51|2.69|1.49|0
1653663540000|2022-05-27 14:59:00|2.71|1.51|2.69|1.49|2.71|1.51|2.69|1.49|0
1653663550000|2022-05-27 14:59:10|2.7|1.5|2.68|1.48|2.7|1.5|2.68|1.48|0
1653663560000|2022-05-27 14:59:20|2.69|1.49|2.68|1.48|2.7|1.5|2.68|1.48|0
1653663570000|2022-05-27 14:59:30|2.7|1.5|2.69|1.49|2.7|1.5|2.68|1.48|0
1653663580000|2022-05-27 14:59:40|2.7|1.5|2.69|1.49|2.71|1.51|2.69|1.49|0
1653663590000|2022-05-27 14:59:50|2.7|1.5|2.7|1.5|2.7|1.5|2.69|1.49|0
1653663600000|2022-05-27 15:00:00|2.71|1.51|2.75|1.55|2.75|1.55|2.71|1.51|0
1653663610000|2022-05-27 15:00:10|2.76|1.56|2.74|1.54|2.76|1.56|2.74|1.54|0
1653663620000|2022-05-27 15:00:20|2.75|1.55|2.72|1.52|2.75|1.55|2.72|1.52|0
1653663630000|2022-05-27 15:00:30|2.73|1.53|2.72|1.52|2.73|1.53|2.72|1.52|0
1653663640000|2022-05-27 15:00:40|2.71|1.51|2.7|1.5|2.71|1.51|2.7|1.5|0
1653663650000|2022-05-27 15:00:50|2.69|1.49|2.71|1.51|2.71|1.51|2.69|1.49|0
1653663660000|2022-05-27 15:01:00|2.7|1.5|2.73|1.53|2.73|1.53|2.7|1.5|0
1653663670000|2022-05-27 15:01:10|2.72|1.52|2.7|1.5|2.72|1.52|2.7|1.5|0
1653663680000|2022-05-27 15:01:20|2.71|1.51|2.7|1.5|2.71|1.51|2.7|1.5|0
1653663690000|2022-05-27 15:01:30|2.69|1.49|2.65|1.45|2.69|1.49|2.65|1.45|0
1653663700000|2022-05-27 15:01:40|2.66|1.46|2.65|1.45|2.66|1.46|2.65|1.45|0
1653663720000|2022-05-27 15:02:00|2.63|1.43|2.65|1.45|2.65|1.45|2.63|1.43|0
1653663730000|2022-05-27 15:02:10|2.66|1.46|2.65|1.45|2.66|1.46|2.63|1.43|0
1653663740000|2022-05-27 15:02:20|2.66|1.46|2.66|1.46|2.67|1.47|2.66|1.46|0
1653663750000|2022-05-27 15:02:30|2.63|1.43|2.63|1.43|2.65|1.45|2.63|1.43|0
1653663760000|2022-05-27 15:02:40|2.62|1.42|2.6|1.4|2.62|1.42|2.6|1.4|0
1653663770000|2022-05-27 15:02:50|2.61|1.41|2.59|1.39|2.61|1.41|2.59|1.39|0
1653663780000|2022-05-27 15:03:00|2.6|1.4|2.6|1.4|2.61|1.41|2.58|1.38|0
1653663790000|2022-05-27 15:03:10|2.61|1.41|2.63|1.43|2.63|1.43|2.61|1.41|0
1653663800000|2022-05-27 15:03:20|2.64|1.44|2.63|1.43|2.64|1.44|2.62|1.42|0
1653663810000|2022-05-27 15:03:30|2.62|1.42|2.63|1.43|2.63|1.43|2.61|1.41|0
1653663820000|2022-05-27 15:03:40|2.64|1.44|2.64|1.44|2.64|1.44|2.64|1.44|0
1653663830000|2022-05-27 15:03:50|2.65|1.45|2.68|1.48|2.68|1.48|2.65|1.45|0
1653663840000|2022-05-27 15:04:00|2.7|1.5|2.7|1.5|2.7|1.5|2.69|1.49|0
1653663850000|2022-05-27 15:04:10|2.69|1.49|2.69|1.49|2.69|1.49|2.69|1.49|0
1653663860000|2022-05-27 15:04:20|2.7|1.5|2.7|1.5|2.73|1.53|2.7|1.5|0
1653663870000|2022-05-27 15:04:30|2.69|1.49|2.69|1.49|2.7|1.5|2.69|1.49|0
1653663880000|2022-05-27 15:04:40|2.7|1.5|2.69|1.49|2.7|1.5|2.69|1.49|0
1653663890000|2022-05-27 15:04:50|2.67|1.47|2.65|1.45|2.67|1.47|2.65|1.45|0
1653663900000|2022-05-27 15:05:00|2.66|1.46|2.62|1.42|2.66|1.46|2.62|1.42|0
1653663910000|2022-05-27 15:05:10|2.65|1.45|2.67|1.47|2.67|1.47|2.65|1.45|0
1653663920000|2022-05-27 15:05:20|2.65|1.45|2.65|1.45|2.65|1.45|2.64|1.44|0
1653663930000|2022-05-27 15:05:30|2.66|1.46|2.69|1.49|2.69|1.49|2.66|1.46|0
1653663940000|2022-05-27 15:05:40|2.68|1.48|2.7|1.5|2.7|1.5|2.68|1.48|0
1653663950000|2022-05-27 15:05:50|2.71|1.51|2.71|1.51|2.71|1.51|2.71|1.51|0
1653663960000|2022-05-27 15:06:00|2.73|1.53|2.72|1.52|2.73|1.53|2.7|1.5|0
1653663970000|2022-05-27 15:06:10|2.71|1.51|2.71|1.51|2.73|1.53|2.71|1.51|0
1653663980000|2022-05-27 15:06:20|2.7|1.5|2.72|1.52|2.73|1.53|2.7|1.5|0
1653663990000|2022-05-27 15:06:30|2.75|1.55|2.73|1.53|2.75|1.55|2.73|1.53|0
1653664000000|2022-05-27 15:06:40|2.75|1.55|2.76|1.56|2.76|1.56|2.74|1.54|0
1653664010000|2022-05-27 15:06:50|2.77|1.57|2.78|1.58|2.78|1.58|2.77|1.57|0
1653664040000|2022-05-27 15:07:20|2.76|1.56|2.76|1.56|2.78|1.58|2.76|1.56|0
1653664050000|2022-05-27 15:07:30|2.77|1.57|2.78|1.58|2.78|1.58|2.77|1.57|0
1653664060000|2022-05-27 15:07:40|2.76|1.56|2.76|1.56|2.76|1.56|2.75|1.55|0
1653664070000|2022-05-27 15:07:50|2.75|1.55|2.78|1.58|2.78|1.58|2.75|1.55|0
1653664090000|2022-05-27 15:08:10|2.8|1.6|2.79|1.59|2.8|1.6|2.78|1.58|0
1653664100000|2022-05-27 15:08:20|2.78|1.58|2.78|1.58|2.78|1.58|2.77|1.57|0
1653664110000|2022-05-27 15:08:30|2.76|1.56|2.77|1.57|2.77|1.57|2.75|1.55|0
1653664120000|2022-05-27 15:08:40|2.78|1.58|2.78|1.58|2.78|1.58|2.76|1.56|0
1653664130000|2022-05-27 15:08:50|2.79|1.59|2.78|1.58|2.79|1.59|2.78|1.58|0
1653664140000|2022-05-27 15:09:00|2.77|1.57|2.78|1.58|2.78|1.58|2.77|1.57|0
1653664150000|2022-05-27 15:09:10|2.77|1.57|2.75|1.55|2.77|1.57|2.75|1.55|0
1653664160000|2022-05-27 15:09:20|2.73|1.53|2.75|1.55|2.75|1.55|2.73|1.53|0
1653664170000|2022-05-27 15:09:30|2.76|1.56|2.78|1.58|2.78|1.58|2.76|1.56|0
1653664180000|2022-05-27 15:09:40|2.79|1.59|2.78|1.58|2.79|1.59|2.78|1.58|0
1653664190000|2022-05-27 15:09:50|2.79|1.59|2.8|1.6|2.8|1.6|2.79|1.59|0
1653664200000|2022-05-27 15:10:00|2.81|1.61|2.79|1.59|2.82|1.62|2.79|1.59|0
1653664210000|2022-05-27 15:10:10|2.78|1.58|2.8|1.6|2.8|1.6|2.78|1.58|0
1653664220000|2022-05-27 15:10:20|2.79|1.59|2.78|1.58|2.79|1.59|2.78|1.58|0
1653664230000|2022-05-27 15:10:30|2.77|1.57|2.81|1.61|2.81|1.61|2.77|1.57|0
1653664240000|2022-05-27 15:10:40|2.79|1.59|2.79|1.59|2.79|1.59|2.79|1.59|0
1653664250000|2022-05-27 15:10:50|2.81|1.61|2.84|1.64|2.84|1.64|2.81|1.61|0
1653664260000|2022-05-27 15:11:00|2.83|1.63|2.84|1.64|2.84|1.64|2.83|1.63|0
1653664270000|2022-05-27 15:11:10|2.86|1.66|2.85|1.65|2.86|1.66|2.85|1.65|0
1653664280000|2022-05-27 15:11:20|2.84|1.64|2.85|1.65|2.85|1.65|2.84|1.64|0
1653664290000|2022-05-27 15:11:30|2.86|1.66|2.86|1.66|2.87|1.67|2.86|1.66|0
1653664300000|2022-05-27 15:11:40|2.87|1.67|2.87|1.67|2.88|1.68|2.87|1.67|0
1653664310000|2022-05-27 15:11:50|2.88|1.68|2.88|1.68|2.89|1.69|2.88|1.68|0
1653664320000|2022-05-27 15:12:00|2.89|1.69|2.9|1.7|2.9|1.7|2.88|1.68|0
1653664330000|2022-05-27 15:12:10|2.91|1.71|2.9|1.7|2.91|1.71|2.9|1.7|0
1653664340000|2022-05-27 15:12:20|2.91|1.71|2.9|1.7|2.91|1.71|2.9|1.7|0
1653664350000|2022-05-27 15:12:30|2.89|1.69|2.88|1.68|2.9|1.7|2.88|1.68|0
1653664360000|2022-05-27 15:12:40|2.9|1.7|2.91|1.71|2.92|1.72|2.9|1.7|0
1653664370000|2022-05-27 15:12:50|2.92|1.72|2.92|1.72|2.93|1.73|2.91|1.71|0
1653664380000|2022-05-27 15:13:00|2.9|1.7|2.92|1.72|2.92|1.72|2.9|1.7|0
1653664390000|2022-05-27 15:13:10|2.91|1.71|2.91|1.71|2.91|1.71|2.9|1.7|0
1653664400000|2022-05-27 15:13:20|2.92|1.72|2.91|1.71|2.92|1.72|2.91|1.71|0
1653664410000|2022-05-27 15:13:30|2.92|1.72|2.92|1.72|2.94|1.74|2.92|1.72|0
1653664420000|2022-05-27 15:13:40|2.93|1.73|2.92|1.72|2.93|1.73|2.92|1.72|0
1653664430000|2022-05-27 15:13:50|2.93|1.73|2.92|1.72|2.94|1.74|2.92|1.72|0
1653664440000|2022-05-27 15:14:00|2.93|1.73|2.92|1.72|2.93|1.73|2.91|1.71|0
1653664450000|2022-05-27 15:14:10|2.93|1.73|2.91|1.71|2.94|1.74|2.91|1.71|0
1653664460000|2022-05-27 15:14:20|2.9|1.7|2.87|1.67|2.9|1.7|2.87|1.67|0
1653664470000|2022-05-27 15:14:30|2.88|1.68|2.91|1.71|2.91|1.71|2.88|1.68|0
1653664480000|2022-05-27 15:14:40|2.9|1.7|2.91|1.71|2.92|1.72|2.9|1.7|0
1653664490000|2022-05-27 15:14:50|2.92|1.72|2.93|1.73|2.93|1.73|2.92|1.72|0
1653664500000|2022-05-27 15:15:00|2.91|1.71|2.91|1.71|2.91|1.71|2.9|1.7|0
1653664510000|2022-05-27 15:15:10|2.89|1.69|2.9|1.7|2.9|1.7|2.89|1.69|0
1653664520000|2022-05-27 15:15:20|2.88|1.68|2.92|1.72|2.92|1.72|2.88|1.68|0
1653664530000|2022-05-27 15:15:30|2.93|1.73|2.9|1.7|2.93|1.73|2.9|1.7|0
1653664540000|2022-05-27 15:15:40|2.91|1.71|2.93|1.73|2.93|1.73|2.91|1.71|0
1653664550000|2022-05-27 15:15:50|2.94|1.74|2.94|1.74|2.94|1.74|2.94|1.74|0
1653664560000|2022-05-27 15:16:00|2.95|1.75|2.96|1.76|2.96|1.76|2.95|1.75|0
1653664570000|2022-05-27 15:16:10|2.98|1.78|2.98|1.78|2.98|1.78|2.96|1.76|0
1653664580000|2022-05-27 15:16:20|2.97|1.77|2.97|1.77|2.97|1.77|2.96|1.76|0
1653664590000|2022-05-27 15:16:30|2.98|1.78|2.99|1.79|2.99|1.79|2.98|1.78|0
1653664600000|2022-05-27 15:16:40|3|1.8|2.99|1.79|3|1.8|2.99|1.79|0
1653664610000|2022-05-27 15:16:50|3|1.8|3.01|1.81|3.01|1.81|3|1.8|0
1653664620000|2022-05-27 15:17:00|3|1.8|3.03|1.83|3.03|1.83|2.99|1.79|0
1653664630000|2022-05-27 15:17:10|3.04|1.84|3.01|1.81|3.04|1.84|3.01|1.81|0
1653664640000|2022-05-27 15:17:20|3.02|1.82|3.01|1.81|3.02|1.82|3.01|1.81|0
1653664650000|2022-05-27 15:17:30|3|1.8|3|1.8|3|1.8|3|1.8|0
1653664660000|2022-05-27 15:17:40|2.97|1.77|3.01|1.81|3.01|1.81|2.97|1.77|0
1653664670000|2022-05-27 15:17:50|2.99|1.79|2.99|1.79|2.99|1.79|2.99|1.79|0
1653664680000|2022-05-27 15:18:00|3|1.8|2.96|1.76|3|1.8|2.96|1.76|0
1653664690000|2022-05-27 15:18:10|2.95|1.75|2.99|1.79|2.99|1.79|2.95|1.75|0
1653664700000|2022-05-27 15:18:20|2.97|1.77|2.99|1.79|3|1.8|2.97|1.77|0
1653664710000|2022-05-27 15:18:30|2.98|1.78|2.98|1.78|2.98|1.78|2.97|1.77|0
1653664720000|2022-05-27 15:18:40|2.97|1.77|2.97|1.77|2.99|1.79|2.97|1.77|0
1653664730000|2022-05-27 15:18:50|2.98|1.78|2.99|1.79|2.99|1.79|2.98|1.78|0
1653664740000|2022-05-27 15:19:00|3|1.8|2.98|1.78|3|1.8|2.98|1.78|0
1653664750000|2022-05-27 15:19:10|2.99|1.79|2.99|1.79|3|1.8|2.99|1.79|0
1653664760000|2022-05-27 15:19:20|3|1.8|3.01|1.81|3.01|1.81|2.99|1.79|0
1653664770000|2022-05-27 15:19:30|3|1.8|3.01|1.81|3.01|1.81|3|1.8|0
1653664790000|2022-05-27 15:19:50|2.99|1.79|2.98|1.78|2.99|1.79|2.97|1.77|0
1653664800000|2022-05-27 15:20:00|2.99|1.79|2.97|1.77|2.99|1.79|2.97|1.77|0
1653664810000|2022-05-27 15:20:10|2.96|1.76|2.96|1.76|2.96|1.76|2.95|1.75|0
1653664820000|2022-05-27 15:20:20|2.95|1.75|2.96|1.76|2.96|1.76|2.95|1.75|0
1653664830000|2022-05-27 15:20:30|2.97|1.77|2.96|1.76|2.97|1.77|2.96|1.76|0
1653664840000|2022-05-27 15:20:40|2.95|1.75|2.94|1.74|2.96|1.76|2.94|1.74|0
1653664850000|2022-05-27 15:20:50|2.95|1.75|2.96|1.76|2.97|1.77|2.95|1.75|0
1653664860000|2022-05-27 15:21:00|2.97|1.77|2.96|1.76|2.97|1.77|2.96|1.76|0
1653664870000|2022-05-27 15:21:10|2.97|1.77|3|1.8|3|1.8|2.97|1.77|0
1653664880000|2022-05-27 15:21:20|3.01|1.81|3.02|1.82|3.02|1.82|3.01|1.81|0
1653664890000|2022-05-27 15:21:30|3.01|1.81|3.03|1.83|3.03|1.83|3.01|1.81|0
1653664900000|2022-05-27 15:21:40|3.04|1.84|3.05|1.85|3.05|1.85|3.04|1.84|0
1653664910000|2022-05-27 15:21:50|3.04|1.84|3.03|1.83|3.05|1.85|3.03|1.83|0
1653664920000|2022-05-27 15:22:00|3.04|1.84|3.04|1.84|3.04|1.84|3.02|1.82|0
1653664930000|2022-05-27 15:22:10|3.05|1.85|3.04|1.84|3.05|1.85|3.04|1.84|0
1653664940000|2022-05-27 15:22:20|3.03|1.83|3.04|1.84|3.04|1.84|3.03|1.83|0
1653664950000|2022-05-27 15:22:30|3.03|1.83|3.05|1.85|3.05|1.85|3.03|1.83|0
1653664960000|2022-05-27 15:22:40|3.04|1.84|3.04|1.84|3.05|1.85|3.04|1.84|0
1653664970000|2022-05-27 15:22:50|3.03|1.83|3.05|1.85|3.05|1.85|3.03|1.83|0
1653664980000|2022-05-27 15:23:00|3.04|1.84|3.02|1.82|3.04|1.84|3.02|1.82|0
1653664990000|2022-05-27 15:23:10|3.01|1.81|3.01|1.81|3.02|1.82|3.01|1.81|0
1653665000000|2022-05-27 15:23:20|3|1.8|3.01|1.81|3.01|1.81|3|1.8|0
1653665010000|2022-05-27 15:23:30|3|1.8|3.01|1.81|3.01|1.81|3|1.8|0
1653665020000|2022-05-27 15:23:40|3|1.8|3|1.8|3|1.8|3|1.8|0
1653665030000|2022-05-27 15:23:50|3.01|1.81|3.01|1.81|3.01|1.81|3|1.8|0
1653665040000|2022-05-27 15:24:00|3|1.8|3|1.8|3|1.8|2.99|1.79|0
1653665050000|2022-05-27 15:24:10|2.99|1.79|3|1.8|3|1.8|2.99|1.79|0
1653665060000|2022-05-27 15:24:20|3.01|1.81|3.01|1.81|3.01|1.81|3|1.8|0
1653665070000|2022-05-27 15:24:30|3.02|1.82|3|1.8|3.02|1.82|3|1.8|0
1653665080000|2022-05-27 15:24:40|2.99|1.79|2.99|1.79|3|1.8|2.99|1.79|0
1653665090000|2022-05-27 15:24:50|3|1.8|3|1.8|3|1.8|2.99|1.79|0
1653665100000|2022-05-27 15:25:00|2.99|1.79|3.01|1.81|3.01|1.81|2.99|1.79|0
1653665110000|2022-05-27 15:25:10|3|1.8|2.99|1.79|3|1.8|2.99|1.79|0
1653665120000|2022-05-27 15:25:20|2.97|1.77|2.94|1.74|2.97|1.77|2.94|1.74|0
1653665130000|2022-05-27 15:25:30|2.95|1.75|2.94|1.74|2.95|1.75|2.93|1.73|0
1653665140000|2022-05-27 15:25:40|2.93|1.73|2.93|1.73|2.93|1.73|2.91|1.71|0
1653665150000|2022-05-27 15:25:50|2.92|1.72|2.95|1.75|2.95|1.75|2.92|1.72|0
1653665160000|2022-05-27 15:26:00|2.94|1.74|2.96|1.76|2.96|1.76|2.93|1.73|0
1653665170000|2022-05-27 15:26:10|2.95|1.75|2.96|1.76|2.97|1.77|2.95|1.75|0
1653665180000|2022-05-27 15:26:20|2.94|1.74|2.93|1.73|2.94|1.74|2.93|1.73|0
1653665190000|2022-05-27 15:26:30|2.92|1.72|2.91|1.71|2.92|1.72|2.9|1.7|0
1653665200000|2022-05-27 15:26:40|2.9|1.7|2.89|1.69|2.9|1.7|2.89|1.69|0
1653665210000|2022-05-27 15:26:50|2.88|1.68|2.88|1.68|2.88|1.68|2.88|1.68|0
1653665220000|2022-05-27 15:27:00|2.9|1.7|2.92|1.72|2.92|1.72|2.9|1.7|0
1653665240000|2022-05-27 15:27:20|2.93|1.73|2.92|1.72|2.93|1.73|2.92|1.72|0
1653665260000|2022-05-27 15:27:40|2.93|1.73|2.91|1.71|2.93|1.73|2.91|1.71|0
1653665270000|2022-05-27 15:27:50|2.92|1.72|2.92|1.72|2.92|1.72|2.92|1.72|0
1653665280000|2022-05-27 15:28:00|2.93|1.73|2.93|1.73|2.94|1.74|2.93|1.73|0
1653665290000|2022-05-27 15:28:10|2.92|1.72|2.92|1.72|2.94|1.74|2.92|1.72|0
1653665300000|2022-05-27 15:28:20|2.94|1.74|2.93|1.73|2.94|1.74|2.93|1.73|0
1653665310000|2022-05-27 15:28:30|2.94|1.74|2.95|1.75|2.96|1.76|2.94|1.74|0
1653665320000|2022-05-27 15:28:40|2.94|1.74|2.94|1.74|2.94|1.74|2.94|1.74|0
1653665330000|2022-05-27 15:28:50|2.92|1.72|2.92|1.72|2.92|1.72|2.92|1.72|0
1653665340000|2022-05-27 15:29:00|2.93|1.73|2.93|1.73|2.94|1.74|2.92|1.72|0
1653665350000|2022-05-27 15:29:10|2.94|1.74|2.95|1.75|2.95|1.75|2.94|1.74|0
1653665360000|2022-05-27 15:29:20|2.94|1.74|2.93|1.73|2.94|1.74|2.93|1.73|0
1653665370000|2022-05-27 15:29:30|2.92|1.72|2.94|1.74|2.95|1.75|2.92|1.72|0
1653665380000|2022-05-27 15:29:40|2.95|1.75|2.96|1.76|2.96|1.76|2.94|1.74|0
1653665390000|2022-05-27 15:29:50|2.97|1.77|2.95|1.75|2.98|1.78|2.95|1.75|0
1653665400000|2022-05-27 15:30:00|2.96|1.76|2.95|1.75|2.97|1.77|2.95|1.75|0
1653665410000|2022-05-27 15:30:10|2.96|1.76|2.96|1.76|2.97|1.77|2.96|1.76|0
1653665420000|2022-05-27 15:30:20|2.95|1.75|2.96|1.76|2.96|1.76|2.95|1.75|0
1653665430000|2022-05-27 15:30:30|2.97|1.77|2.97|1.77|2.97|1.77|2.97|1.77|0
1653665440000|2022-05-27 15:30:40|2.96|1.76|2.98|1.78|2.98|1.78|2.96|1.76|0
1653665450000|2022-05-27 15:30:50|3|1.8|3|1.8|3|1.8|2.98|1.78|0
1653665460000|2022-05-27 15:31:00|2.99|1.79|3|1.8|3|1.8|2.99|1.79|0
1653665470000|2022-05-27 15:31:10|3.01|1.81|3.01|1.81|3.01|1.81|3.01|1.81|0
1653665480000|2022-05-27 15:31:20|3|1.8|3|1.8|3|1.8|3|1.8|0
1653665490000|2022-05-27 15:31:30|2.97|1.77|2.96|1.76|2.97|1.77|2.96|1.76|0
1653665500000|2022-05-27 15:31:40|2.94|1.74|2.98|1.78|2.98|1.78|2.94|1.74|0
1653665510000|2022-05-27 15:31:50|2.99|1.79|3|1.8|3|1.8|2.99|1.79|0
1653665520000|2022-05-27 15:32:00|2.99|1.79|3|1.8|3|1.8|2.99|1.79|0
1653665530000|2022-05-27 15:32:10|3.01|1.81|3.01|1.81|3.01|1.81|3.01|1.81|0
1653665540000|2022-05-27 15:32:20|3.02|1.82|3.02|1.82|3.02|1.82|3|1.8|0
1653665550000|2022-05-27 15:32:30|3.01|1.81|3|1.8|3.01|1.81|3|1.8|0
1653665560000|2022-05-27 15:32:40|3.01|1.81|3.02|1.82|3.04|1.84|3.01|1.81|0
1653665570000|2022-05-27 15:32:50|3.03|1.83|3.04|1.84|3.04|1.84|3.03|1.83|0
1653665580000|2022-05-27 15:33:00|3.03|1.83|3.02|1.82|3.03|1.83|3.02|1.82|0
1653665590000|2022-05-27 15:33:10|3.03|1.83|3.04|1.84|3.04|1.84|3.02|1.82|0
1653665600000|2022-05-27 15:33:20|3.03|1.83|3.02|1.82|3.03|1.83|3.01|1.81|0
1653665610000|2022-05-27 15:33:30|3.03|1.83|3.04|1.84|3.04|1.84|3.03|1.83|0
1653665630000|2022-05-27 15:33:50|3.05|1.85|3.06|1.86|3.06|1.86|3.05|1.85|0
1653665640000|2022-05-27 15:34:00|3.05|1.85|3.06|1.86|3.06|1.86|3.04|1.84|0
1653665650000|2022-05-27 15:34:10|3.04|1.84|3.02|1.82|3.04|1.84|3.02|1.82|0
1653665660000|2022-05-27 15:34:20|3.01|1.81|3.01|1.81|3.02|1.82|3.01|1.81|0
1653665670000|2022-05-27 15:34:30|3.02|1.82|3.01|1.81|3.04|1.84|3.01|1.81|0
1653665680000|2022-05-27 15:34:40|2.99|1.79|3|1.8|3|1.8|2.99|1.79|0
1653665690000|2022-05-27 15:34:50|2.99|1.79|3|1.8|3.01|1.81|2.99|1.79|0
1653665700000|2022-05-27 15:35:00|2.99|1.79|2.98|1.78|2.99|1.79|2.96|1.76|0
1653665710000|2022-05-27 15:35:10|2.97|1.77|2.99|1.79|2.99|1.79|2.96|1.76|0
1653665720000|2022-05-27 15:35:20|3|1.8|3|1.8|3|1.8|3|1.8|0
1653665730000|2022-05-27 15:35:30|3.01|1.81|3.02|1.82|3.03|1.83|3.01|1.81|0
1653665740000|2022-05-27 15:35:40|3|1.8|3.04|1.84|3.04|1.84|3|1.8|0
1653665750000|2022-05-27 15:35:50|3.02|1.82|3.04|1.84|3.04|1.84|3.02|1.82|0
1653665760000|2022-05-27 15:36:00|3.02|1.82|3.03|1.83|3.03|1.83|3.02|1.82|0
1653665770000|2022-05-27 15:36:10|3.04|1.84|3.03|1.83|3.04|1.84|3.03|1.83|0
1653665780000|2022-05-27 15:36:20|3.02|1.82|2.95|1.75|3.02|1.82|2.93|1.73|0
1653665790000|2022-05-27 15:36:30|2.94|1.74|2.95|1.75|2.96|1.76|2.94|1.74|0
1653665800000|2022-05-27 15:36:40|2.94|1.74|2.94|1.74|2.94|1.74|2.93|1.73|0
1653665810000|2022-05-27 15:36:50|2.95|1.75|2.92|1.72|2.95|1.75|2.92|1.72|0
1653665820000|2022-05-27 15:37:00|2.91|1.71|2.91|1.71|2.91|1.71|2.89|1.69|0
1653665830000|2022-05-27 15:37:10|2.9|1.7|2.91|1.71|2.91|1.71|2.9|1.7|0
1653665840000|2022-05-27 15:37:20|2.92|1.72|2.94|1.74|2.94|1.74|2.92|1.72|0
1653665850000|2022-05-27 15:37:30|2.8|1.6|2.8|1.6|2.81|1.61|2.8|1.6|0
1653665860000|2022-05-27 15:37:40|2.79|1.59|2.8|1.6|2.8|1.6|2.79|1.59|0
1653665870000|2022-05-27 15:37:50|2.79|1.59|2.79|1.59|2.8|1.6|2.79|1.59|0
1653665880000|2022-05-27 15:38:00|2.8|1.6|2.82|1.62|2.82|1.62|2.8|1.6|0
1653665890000|2022-05-27 15:38:10|2.83|1.63|2.82|1.62|2.83|1.63|2.82|1.62|0
1653665900000|2022-05-27 15:38:20|2.84|1.64|2.84|1.64|2.84|1.64|2.83|1.63|0
1653665910000|2022-05-27 15:38:30|2.85|1.65|2.83|1.63|2.85|1.65|2.83|1.63|0
1653665920000|2022-05-27 15:38:40|2.82|1.62|2.85|1.65|2.85|1.65|2.82|1.62|0
1653665930000|2022-05-27 15:38:50|2.83|1.63|2.83|1.63|2.85|1.65|2.83|1.63|0
1653665940000|2022-05-27 15:39:00|2.84|1.64|2.85|1.65|2.85|1.65|2.84|1.64|0
1653665950000|2022-05-27 15:39:10|2.84|1.64|2.83|1.63|2.84|1.64|2.83|1.63|0
1653665960000|2022-05-27 15:39:20|2.84|1.64|2.82|1.62|2.84|1.64|2.82|1.62|0
1653665970000|2022-05-27 15:39:30|2.83|1.63|2.85|1.65|2.85|1.65|2.83|1.63|0
1653665980000|2022-05-27 15:39:40|2.84|1.64|2.84|1.64|2.84|1.64|2.84|1.64|0
1653665990000|2022-05-27 15:39:50|2.85|1.65|2.82|1.62|2.85|1.65|2.82|1.62|0
1653666000000|2022-05-27 15:40:00|2.83|1.63|2.82|1.62|2.83|1.63|2.82|1.62|0
1653666010000|2022-05-27 15:40:10|2.81|1.61|2.81|1.61|2.81|1.61|2.81|1.61|0
1653666020000|2022-05-27 15:40:20|2.82|1.62|2.82|1.62|2.82|1.62|2.81|1.61|0
1653666030000|2022-05-27 15:40:30|2.81|1.61|2.82|1.62|2.82|1.62|2.81|1.61|0
1653666040000|2022-05-27 15:40:40|2.84|1.64|2.83|1.63|2.84|1.64|2.83|1.63|0
1653666050000|2022-05-27 15:40:50|2.84|1.64|2.85|1.65|2.85|1.65|2.84|1.64|0
1653666060000|2022-05-27 15:41:00|2.84|1.64|2.84|1.64|2.84|1.64|2.84|1.64|0
1653666070000|2022-05-27 15:41:10|2.85|1.65|2.82|1.62|2.85|1.65|2.82|1.62|0
1653666080000|2022-05-27 15:41:20|2.83|1.63|2.83|1.63|2.84|1.64|2.83|1.63|0
1653666090000|2022-05-27 15:41:30|2.85|1.65|2.86|1.66|2.86|1.66|2.85|1.65|0
1653666100000|2022-05-27 15:41:40|2.87|1.67|2.88|1.68|2.88|1.68|2.87|1.67|0
1653666110000|2022-05-27 15:41:50|2.89|1.69|2.89|1.69|2.89|1.69|2.89|1.69|0
1653666120000|2022-05-27 15:42:00|2.9|1.7|2.88|1.68|2.9|1.7|2.88|1.68|0
1653666130000|2022-05-27 15:42:10|2.89|1.69|2.88|1.68|2.89|1.69|2.88|1.68|0
1653666140000|2022-05-27 15:42:20|2.89|1.69|2.9|1.7|2.9|1.7|2.89|1.69|0
1653666150000|2022-05-27 15:42:30|2.89|1.69|2.9|1.7|2.9|1.7|2.89|1.69|0
1653666160000|2022-05-27 15:42:40|2.91|1.71|2.95|1.75|2.95|1.75|2.91|1.71|0
1653666170000|2022-05-27 15:42:50|2.96|1.76|2.96|1.76|2.96|1.76|2.95|1.75|0
1653666180000|2022-05-27 15:43:00|2.97|1.77|2.96|1.76|2.97|1.77|2.96|1.76|0
1653666190000|2022-05-27 15:43:10|2.97|1.77|2.97|1.77|2.97|1.77|2.97|1.77|0
1653666200000|2022-05-27 15:43:20|2.96|1.76|2.98|1.78|2.98|1.78|2.96|1.76|0
1653666210000|2022-05-27 15:43:30|2.97|1.77|3|1.8|3|1.8|2.97|1.77|0
1653666220000|2022-05-27 15:43:40|2.99|1.79|2.98|1.78|2.99|1.79|2.98|1.78|0
1653666230000|2022-05-27 15:43:50|2.99|1.79|3.01|1.81|3.01|1.81|2.99|1.79|0
1653666240000|2022-05-27 15:44:00|3.02|1.82|3.01|1.81|3.02|1.82|3.01|1.81|0
1653666250000|2022-05-27 15:44:10|3|1.8|3|1.8|3|1.8|2.99|1.79|0
1653666260000|2022-05-27 15:44:20|2.98|1.78|2.96|1.76|2.98|1.78|2.96|1.76|0
1653666270000|2022-05-27 15:44:30|2.95|1.75|2.95|1.75|2.95|1.75|2.95|1.75|0
1653666280000|2022-05-27 15:44:40|2.94|1.74|2.94|1.74|2.94|1.74|2.94|1.74|0
1653666290000|2022-05-27 15:44:50|2.95|1.75|2.95|1.75|2.95|1.75|2.95|1.75|0
1653666300000|2022-05-27 15:45:00|2.94|1.74|2.94|1.74|2.95|1.75|2.94|1.74|0
1653666310000|2022-05-27 15:45:10|2.93|1.73|2.95|1.75|2.95|1.75|2.91|1.71|0
1653666320000|2022-05-27 15:45:20|2.96|1.76|2.96|1.76|2.97|1.77|2.96|1.76|0
1653666330000|2022-05-27 15:45:30|2.95|1.75|2.99|1.79|2.99|1.79|2.95|1.75|0
1653666340000|2022-05-27 15:45:40|2.98|1.78|2.99|1.79|2.99|1.79|2.98|1.78|0
1653666350000|2022-05-27 15:45:50|3|1.8|2.99|1.79|3|1.8|2.99|1.79|0
1653666360000|2022-05-27 15:46:00|3|1.8|3.01|1.81|3.01|1.81|2.99|1.79|0
1653666370000|2022-05-27 15:46:10|2.99|1.79|3.01|1.81|3.01|1.81|2.99|1.79|0
1653666380000|2022-05-27 15:46:20|3|1.8|3.01|1.81|3.02|1.82|3|1.8|0
1653666390000|2022-05-27 15:46:30|3.02|1.82|3.02|1.82|3.02|1.82|3.01|1.81|0
1653666400000|2022-05-27 15:46:40|3.03|1.83|3.04|1.84|3.04|1.84|3.03|1.83|0
1653666410000|2022-05-27 15:46:50|3.05|1.85|3.04|1.84|3.05|1.85|3.04|1.84|0
1653666420000|2022-05-27 15:47:00|3.05|1.85|3.05|1.85|3.05|1.85|3.05|1.85|0
1653666430000|2022-05-27 15:47:10|3.04|1.84|3.04|1.84|3.05|1.85|3.04|1.84|0
1653666440000|2022-05-27 15:47:20|3.03|1.83|3.04|1.84|3.04|1.84|3.03|1.83|0
1653666450000|2022-05-27 15:47:30|3.03|1.83|3.03|1.83|3.04|1.84|3.03|1.83|0
1653666460000|2022-05-27 15:47:40|3.02|1.82|3.03|1.83|3.04|1.84|3.02|1.82|0
1653666470000|2022-05-27 15:47:50|3.02|1.82|3.03|1.83|3.03|1.83|3.02|1.82|0
1653666480000|2022-05-27 15:48:00|3.02|1.82|3.04|1.84|3.04|1.84|3.02|1.82|0
1653666490000|2022-05-27 15:48:10|3.03|1.83|3.02|1.82|3.04|1.84|3.02|1.82|0
1653666500000|2022-05-27 15:48:20|3.03|1.83|3.02|1.82|3.03|1.83|3.02|1.82|0
1653666510000|2022-05-27 15:48:30|3.03|1.83|3.04|1.84|3.04|1.84|3.03|1.83|0
1653666520000|2022-05-27 15:48:40|3.05|1.85|3.05|1.85|3.05|1.85|3.05|1.85|0
1653666530000|2022-05-27 15:48:50|3.04|1.84|3.02|1.82|3.05|1.85|3.01|1.81|0
1653666540000|2022-05-27 15:49:00|3.03|1.83|3.01|1.81|3.03|1.83|2.99|1.79|0
1653666550000|2022-05-27 15:49:10|3.02|1.82|3.03|1.83|3.03|1.83|3.02|1.82|0
1653666570000|2022-05-27 15:49:30|3.04|1.84|3.03|1.83|3.04|1.84|3.03|1.83|0
1653666580000|2022-05-27 15:49:40|3.04|1.84|3.06|1.86|3.06|1.86|3.04|1.84|0
1653666590000|2022-05-27 15:49:50|3.05|1.85|3.03|1.83|3.05|1.85|3.03|1.83|0
1653666600000|2022-05-27 15:50:00|3.04|1.84|3.04|1.84|3.04|1.84|3.04|1.84|0
1653666610000|2022-05-27 15:50:10|3.05|1.85|3.05|1.85|3.05|1.85|3.05|1.85|0
1653666620000|2022-05-27 15:50:20|3.06|1.86|3.07|1.87|3.07|1.87|3.06|1.86|0
1653666630000|2022-05-27 15:50:30|3.06|1.86|3.05|1.85|3.06|1.86|3.05|1.85|0
1653666640000|2022-05-27 15:50:40|3.04|1.84|3.04|1.84|3.04|1.84|3.04|1.84|0
1653666650000|2022-05-27 15:50:50|3.05|1.85|3.03|1.83|3.05|1.85|3.03|1.83|0
1653666670000|2022-05-27 15:51:10|3.01|1.81|3.01|1.81|3.03|1.83|3.01|1.81|0
1653666680000|2022-05-27 15:51:20|3.02|1.82|3|1.8|3.02|1.82|3|1.8|0
1653666690000|2022-05-27 15:51:30|3.01|1.81|3.02|1.82|3.02|1.82|3.01|1.81|0
1653666700000|2022-05-27 15:51:40|3.03|1.83|3.04|1.84|3.04|1.84|3.03|1.83|0
1653666710000|2022-05-27 15:51:50|3.05|1.85|3.05|1.85|3.05|1.85|3.04|1.84|0
1653666720000|2022-05-27 15:52:00|3.06|1.86|3.07|1.87|3.07|1.87|3.06|1.86|0
1653666730000|2022-05-27 15:52:10|3.08|1.88|3.07|1.87|3.08|1.88|3.05|1.85|0
1653666740000|2022-05-27 15:52:20|3.06|1.86|3.03|1.83|3.06|1.86|3.03|1.83|0
1653666750000|2022-05-27 15:52:30|3.04|1.84|3.03|1.83|3.04|1.84|3.03|1.83|0
1653666780000|2022-05-27 15:53:00|3.02|1.82|3|1.8|3.02|1.82|3|1.8|0
1653666790000|2022-05-27 15:53:10|2.99|1.79|2.99|1.79|3|1.8|2.99|1.79|0
1653666800000|2022-05-27 15:53:20|3|1.8|3.03|1.83|3.03|1.83|3|1.8|0
1653666810000|2022-05-27 15:53:30|3.01|1.81|3.03|1.83|3.03|1.83|3.01|1.81|0
1653666820000|2022-05-27 15:53:40|3.04|1.84|3.05|1.85|3.05|1.85|3.03|1.83|0
1653666830000|2022-05-27 15:53:50|3.04|1.84|3.01|1.81|3.04|1.84|3.01|1.81|0
1653666840000|2022-05-27 15:54:00|3.03|1.83|3.04|1.84|3.04|1.84|3.03|1.83|0
1653666850000|2022-05-27 15:54:10|3.05|1.85|3.03|1.83|3.05|1.85|3.03|1.83|0
1653666860000|2022-05-27 15:54:20|3.04|1.84|3.05|1.85|3.05|1.85|3.03|1.83|0
1653666870000|2022-05-27 15:54:30|3.04|1.84|3.01|1.81|3.04|1.84|3.01|1.81|0
1653666880000|2022-05-27 15:54:40|3|1.8|3|1.8|3|1.8|3|1.8|0
1653666890000|2022-05-27 15:54:50|2.98|1.78|3.01|1.81|3.01|1.81|2.98|1.78|0
1653666900000|2022-05-27 15:55:00|3|1.8|2.99|1.79|3.01|1.81|2.99|1.79|0
1653666910000|2022-05-27 15:55:10|3|1.8|2.99|1.79|3|1.8|2.99|1.79|0
1653666920000|2022-05-27 15:55:20|2.98|1.78|3.02|1.82|3.02|1.82|2.98|1.78|0
1653666930000|2022-05-27 15:55:30|3.03|1.83|3.02|1.82|3.03|1.83|3.02|1.82|0
1653666940000|2022-05-27 15:55:40|3.01|1.81|3.03|1.83|3.03|1.83|3.01|1.81|0
1653666950000|2022-05-27 15:55:50|3.04|1.84|3.03|1.83|3.04|1.84|3.03|1.83|0
1653666960000|2022-05-27 15:56:00|3.02|1.82|3.01|1.81|3.03|1.83|3.01|1.81|0
1653666970000|2022-05-27 15:56:10|3.02|1.82|3.01|1.81|3.02|1.82|3.01|1.81|0
1653666980000|2022-05-27 15:56:20|3|1.8|3.01|1.81|3.01|1.81|2.99|1.79|0
1653666990000|2022-05-27 15:56:30|3|1.8|2.99|1.79|3|1.8|2.99|1.79|0
1653667000000|2022-05-27 15:56:40|3|1.8|3|1.8|3|1.8|3|1.8|0
1653667010000|2022-05-27 15:56:50|2.99|1.79|2.98|1.78|2.99|1.79|2.98|1.78|0
1653667020000|2022-05-27 15:57:00|2.99|1.79|3|1.8|3|1.8|2.98|1.78|0
1653667030000|2022-05-27 15:57:10|2.99|1.79|2.97|1.77|2.99|1.79|2.97|1.77|0
1653667040000|2022-05-27 15:57:20|2.96|1.76|2.99|1.79|2.99|1.79|2.96|1.76|0
1653667050000|2022-05-27 15:57:30|3|1.8|2.99|1.79|3|1.8|2.99|1.79|0
1653667060000|2022-05-27 15:57:40|2.98|1.78|2.98|1.78|2.98|1.78|2.98|1.78|0
1653667080000|2022-05-27 15:58:00|3|1.8|2.99|1.79|3|1.8|2.99|1.79|0
1653667090000|2022-05-27 15:58:10|3|1.8|3.01|1.81|3.01|1.81|3|1.8|0
1653667100000|2022-05-27 15:58:20|3.02|1.82|3.01|1.81|3.02|1.82|3.01|1.81|0
1653667110000|2022-05-27 15:58:30|3|1.8|3.03|1.83|3.03|1.83|3|1.8|0
1653667120000|2022-05-27 15:58:40|3.02|1.82|3.03|1.83|3.03|1.83|3.02|1.82|0
1653667130000|2022-05-27 15:58:50|3.02|1.82|3.02|1.82|3.02|1.82|3.02|1.82|0
1653667150000|2022-05-27 15:59:10|3.01|1.81|3.02|1.82|3.02|1.82|3.01|1.81|0
1653667160000|2022-05-27 15:59:20|3.01|1.81|3.01|1.81|3.01|1.81|3.01|1.81|0
1653667170000|2022-05-27 15:59:30|3.02|1.82|3.02|1.82|3.02|1.82|3.01|1.81|0
1653667190000|2022-05-27 15:59:50|3.03|1.83|3.03|1.83|3.03|1.83|3.03|1.83|0
1653667200000|2022-05-27 16:00:00|3.04|1.84|3.05|1.85|3.05|1.85|3.03|1.83|0
1653667210000|2022-05-27 16:00:10|3.04|1.84|3.04|1.84|3.05|1.85|3.04|1.84|0
1653667220000|2022-05-27 16:00:20|3.05|1.85|3.05|1.85|3.05|1.85|3.04|1.84|0
1653667230000|2022-05-27 16:00:30|3.07|1.87|3.07|1.87|3.07|1.87|3.07|1.87|0
1653667240000|2022-05-27 16:00:40|3.06|1.86|3.07|1.87|3.09|1.89|3.06|1.86|0
1653667250000|2022-05-27 16:00:50|3.06|1.86|3.08|1.88|3.08|1.88|3.06|1.86|0
1653667260000|2022-05-27 16:01:00|3.07|1.87|3.08|1.88|3.09|1.89|3.07|1.87|0
1653667270000|2022-05-27 16:01:10|3.09|1.89|3.1|1.9|3.1|1.9|3.08|1.88|0
1653667280000|2022-05-27 16:01:20|3.11|1.91|3.12|1.92|3.12|1.92|3.11|1.91|0
1653667300000|2022-05-27 16:01:40|3.13|1.93|3.13|1.93|3.13|1.93|3.13|1.93|0
1653667320000|2022-05-27 16:02:00|3.12|1.92|3.12|1.92|3.13|1.93|3.12|1.92|0
1653667330000|2022-05-27 16:02:10|3.09|1.89|3.1|1.9|3.1|1.9|3.09|1.89|0
1653667340000|2022-05-27 16:02:20|3.09|1.89|3.11|1.91|3.11|1.91|3.09|1.89|0
1653667350000|2022-05-27 16:02:30|3.12|1.92|3.12|1.92|3.12|1.92|3.12|1.92|0
1653667360000|2022-05-27 16:02:40|3.13|1.93|3.12|1.92|3.13|1.93|3.12|1.92|0
1653667370000|2022-05-27 16:02:50|3.13|1.93|3.12|1.92|3.13|1.93|3.12|1.92|0
1653667380000|2022-05-27 16:03:00|3.13|1.93|3.13|1.93|3.13|1.93|3.13|1.93|0
1653667390000|2022-05-27 16:03:10|3.14|1.94|3.12|1.92|3.14|1.94|3.12|1.92|0
1653667400000|2022-05-27 16:03:20|3.13|1.93|3.11|1.91|3.13|1.93|3.11|1.91|0
1653667410000|2022-05-27 16:03:30|3.1|1.9|3.11|1.91|3.11|1.91|3.1|1.9|0
1653667420000|2022-05-27 16:03:40|3.12|1.92|3.13|1.93|3.13|1.93|3.12|1.92|0
1653667430000|2022-05-27 16:03:50|3.12|1.92|3.12|1.92|3.12|1.92|3.12|1.92|0
1653667450000|2022-05-27 16:04:10|3.14|1.94|3.13|1.93|3.14|1.94|3.13|1.93|0
1653667460000|2022-05-27 16:04:20|3.12|1.92|3.12|1.92|3.13|1.93|3.12|1.92|0
1653667470000|2022-05-27 16:04:30|3.11|1.91|3.12|1.92|3.12|1.92|3.11|1.91|0
1653667480000|2022-05-27 16:04:40|3.11|1.91|3.11|1.91|3.12|1.92|3.11|1.91|0
1653667490000|2022-05-27 16:04:50|3.1|1.9|3.1|1.9|3.1|1.9|3.1|1.9|0
1653667500000|2022-05-27 16:05:00|3.09|1.89|3.1|1.9|3.1|1.9|3.09|1.89|0
1653667510000|2022-05-27 16:05:10|3.09|1.89|3.09|1.89|3.11|1.91|3.09|1.89|0
1653667520000|2022-05-27 16:05:20|3.1|1.9|3.1|1.9|3.11|1.91|3.1|1.9|0
1653667530000|2022-05-27 16:05:30|3.09|1.89|3.11|1.91|3.11|1.91|3.09|1.89|0
1653667540000|2022-05-27 16:05:40|3.1|1.9|3.11|1.91|3.11|1.91|3.1|1.9|0
1653667550000|2022-05-27 16:05:50|3.1|1.9|3.09|1.89|3.11|1.91|3.09|1.89|0
1653667560000|2022-05-27 16:06:00|3.1|1.9|3.11|1.91|3.11|1.91|3.1|1.9|0
1653667570000|2022-05-27 16:06:10|3.1|1.9|3.08|1.88|3.1|1.9|3.08|1.88|0
1653667580000|2022-05-27 16:06:20|3.06|1.86|3.06|1.86|3.06|1.86|3.06|1.86|0
1653667590000|2022-05-27 16:06:30|3.05|1.85|3.05|1.85|3.05|1.85|3.04|1.84|0
1653667600000|2022-05-27 16:06:40|3.04|1.84|3.04|1.84|3.04|1.84|3.04|1.84|0
1653667610000|2022-05-27 16:06:50|3.03|1.83|3.03|1.83|3.05|1.85|3.03|1.83|0
1653667620000|2022-05-27 16:07:00|3.02|1.82|3.02|1.82|3.02|1.82|3.02|1.82|0
1653667630000|2022-05-27 16:07:10|3.01|1.81|3.01|1.81|3.01|1.81|3.01|1.81|0
1653667640000|2022-05-27 16:07:20|3.02|1.82|3.02|1.82|3.02|1.82|3.01|1.81|0
1653667650000|2022-05-27 16:07:30|3.01|1.81|3.01|1.81|3.01|1.81|3.01|1.81|0
1653667670000|2022-05-27 16:07:50|3.03|1.83|3.03|1.83|3.03|1.83|3.03|1.83|0
1653667680000|2022-05-27 16:08:00|3.04|1.84|3.02|1.82|3.05|1.85|3.02|1.82|0
1653667690000|2022-05-27 16:08:10|3.04|1.84|3.02|1.82|3.04|1.84|3.02|1.82|0
1653667700000|2022-05-27 16:08:20|3.01|1.81|3.01|1.81|3.02|1.82|3.01|1.81|0
1653667710000|2022-05-27 16:08:30|3.02|1.82|3.02|1.82|3.02|1.82|3.02|1.82|0
1653667720000|2022-05-27 16:08:40|3.01|1.81|3.01|1.81|3.01|1.81|3.01|1.81|0
1653667740000|2022-05-27 16:09:00|3.03|1.83|3.04|1.84|3.04|1.84|3.03|1.83|0
1653667750000|2022-05-27 16:09:10|3.03|1.83|3.03|1.83|3.04|1.84|3.03|1.83|0
1653667760000|2022-05-27 16:09:20|3.05|1.85|3.05|1.85|3.06|1.86|3.05|1.85|0
1653667770000|2022-05-27 16:09:30|3.06|1.86|3.06|1.86|3.06|1.86|3.06|1.86|0
1653667780000|2022-05-27 16:09:40|3.05|1.85|3.05|1.85|3.05|1.85|3.05|1.85|0
1653667790000|2022-05-27 16:09:50|3.06|1.86|3.06|1.86|3.06|1.86|3.06|1.86|0
1653667800000|2022-05-27 16:10:00|3.05|1.85|3.07|1.87|3.07|1.87|3.05|1.85|0
1653667810000|2022-05-27 16:10:10|3.06|1.86|3.06|1.86|3.06|1.86|3.05|1.85|0
1653667820000|2022-05-27 16:10:20|3.05|1.85|3.05|1.85|3.05|1.85|3.05|1.85|0
1653667830000|2022-05-27 16:10:30|3.06|1.86|3.07|1.87|3.07|1.87|3.06|1.86|0
1653667840000|2022-05-27 16:10:40|3.08|1.88|3.07|1.87|3.08|1.88|3.07|1.87|0
1653667850000|2022-05-27 16:10:50|3.08|1.88|3.07|1.87|3.08|1.88|3.07|1.87|0
1653667860000|2022-05-27 16:11:00|3.08|1.88|3.08|1.88|3.09|1.89|3.08|1.88|0
1653667870000|2022-05-27 16:11:10|3.09|1.89|3.1|1.9|3.1|1.9|3.09|1.89|0
1653667880000|2022-05-27 16:11:20|3.09|1.89|3.1|1.9|3.1|1.9|3.09|1.89|0
1653667890000|2022-05-27 16:11:30|3.12|1.92|3.11|1.91|3.12|1.92|3.11|1.91|0
1653667900000|2022-05-27 16:11:40|3.1|1.9|3.12|1.92|3.12|1.92|3.1|1.9|0
1653667910000|2022-05-27 16:11:50|3.13|1.93|3.13|1.93|3.14|1.94|3.13|1.93|0
1653667920000|2022-05-27 16:12:00|3.12|1.92|3.11|1.91|3.12|1.92|3.11|1.91|0
1653667930000|2022-05-27 16:12:10|3.1|1.9|3.11|1.91|3.11|1.91|3.1|1.9|0
1653667940000|2022-05-27 16:12:20|3.13|1.93|3.12|1.92|3.13|1.93|3.12|1.92|0
1653667950000|2022-05-27 16:12:30|3.13|1.93|3.12|1.92|3.13|1.93|3.12|1.92|0
1653667960000|2022-05-27 16:12:40|3.14|1.94|3.14|1.94|3.14|1.94|3.11|1.91|0
1653667970000|2022-05-27 16:12:50|3.15|1.95|3.14|1.94|3.15|1.95|3.14|1.94|0
1653667980000|2022-05-27 16:13:00|3.15|1.95|3.13|1.93|3.15|1.95|3.12|1.92|0
1653667990000|2022-05-27 16:13:10|3.11|1.91|3.1|1.9|3.11|1.91|3.1|1.9|0
1653668000000|2022-05-27 16:13:20|3.12|1.92|3.1|1.9|3.12|1.92|3.1|1.9|0
1653668010000|2022-05-27 16:13:30|3.11|1.91|3.1|1.9|3.11|1.91|3.1|1.9|0
1653668030000|2022-05-27 16:13:50|3.09|1.89|3.08|1.88|3.09|1.89|3.08|1.88|0
1653668040000|2022-05-27 16:14:00|3.09|1.89|3.1|1.9|3.1|1.9|3.09|1.89|0
1653668060000|2022-05-27 16:14:20|3.09|1.89|3.1|1.9|3.1|1.9|3.09|1.89|0
1653668070000|2022-05-27 16:14:30|3.11|1.91|3.11|1.91|3.11|1.91|3.11|1.91|0
1653668080000|2022-05-27 16:14:40|3.12|1.92|3.12|1.92|3.13|1.93|3.12|1.92|0
1653668090000|2022-05-27 16:14:50|3.13|1.93|3.12|1.92|3.13|1.93|3.12|1.92|0
1653668100000|2022-05-27 16:15:00|3.11|1.91|3.1|1.9|3.11|1.91|3.1|1.9|0
1653668110000|2022-05-27 16:15:10|3.11|1.91|3.12|1.92|3.12|1.92|3.1|1.9|0
1653668120000|2022-05-27 16:15:20|3.11|1.91|3.11|1.91|3.12|1.92|3.11|1.91|0
1653668130000|2022-05-27 16:15:30|3.12|1.92|3.1|1.9|3.12|1.92|3.1|1.9|0
1653668140000|2022-05-27 16:15:40|3.09|1.89|3.09|1.89|3.09|1.89|3.09|1.89|0
1653668150000|2022-05-27 16:15:50|3.08|1.88|3.08|1.88|3.09|1.89|3.08|1.88|0
1653668160000|2022-05-27 16:16:00|3.09|1.89|3.09|1.89|3.09|1.89|3.09|1.89|0
1653668170000|2022-05-27 16:16:10|3.08|1.88|3.06|1.86|3.08|1.88|3.06|1.86|0
1653668180000|2022-05-27 16:16:20|3.05|1.85|3.05|1.85|3.06|1.86|3.05|1.85|0
1653668190000|2022-05-27 16:16:30|3.04|1.84|3.04|1.84|3.04|1.84|3.04|1.84|0
1653668200000|2022-05-27 16:16:40|3.05|1.85|3.06|1.86|3.06|1.86|3.05|1.85|0
1653668210000|2022-05-27 16:16:50|3.05|1.85|3.06|1.86|3.06|1.86|3.05|1.85|0
1653668220000|2022-05-27 16:17:00|3.05|1.85|3.05|1.85|3.05|1.85|3.05|1.85|0
1653668230000|2022-05-27 16:17:10|3.06|1.86|3.06|1.86|3.06|1.86|3.05|1.85|0
1653668240000|2022-05-27 16:17:20|3.05|1.85|3.04|1.84|3.05|1.85|3.04|1.84|0
1653668250000|2022-05-27 16:17:30|3.03|1.83|3.01|1.81|3.03|1.83|3.01|1.81|0
1653668260000|2022-05-27 16:17:40|3|1.8|3.01|1.81|3.01|1.81|3|1.8|0
1653668270000|2022-05-27 16:17:50|3|1.8|3|1.8|3.01|1.81|3|1.8|0
1653668280000|2022-05-27 16:18:00|3.01|1.81|3|1.8|3.01|1.81|3|1.8|0
1653668290000|2022-05-27 16:18:10|2.99|1.79|3|1.8|3|1.8|2.99|1.79|0
1653668300000|2022-05-27 16:18:20|3.01|1.81|3|1.8|3.01|1.81|3|1.8|0
1653668310000|2022-05-27 16:18:30|2.99|1.79|2.98|1.78|2.99|1.79|2.98|1.78|0
1653668320000|2022-05-27 16:18:40|2.99|1.79|3|1.8|3|1.8|2.99|1.79|0
1653668330000|2022-05-27 16:18:50|2.99|1.79|2.98|1.78|2.99|1.79|2.98|1.78|0
1653668340000|2022-05-27 16:19:00|2.97|1.77|2.97|1.77|2.97|1.77|2.97|1.77|0
1653668350000|2022-05-27 16:19:10|2.95|1.75|2.94|1.74|2.95|1.75|2.93|1.73|0
1653668360000|2022-05-27 16:19:20|2.93|1.73|2.93|1.73|2.94|1.74|2.93|1.73|0
1653668370000|2022-05-27 16:19:30|2.94|1.74|2.96|1.76|2.96|1.76|2.94|1.74|0
1653668380000|2022-05-27 16:19:40|2.97|1.77|2.96|1.76|2.97|1.77|2.95|1.75|0
1653668390000|2022-05-27 16:19:50|2.98|1.78|3.01|1.81|3.01|1.81|2.98|1.78|0
1653668400000|2022-05-27 16:20:00|3|1.8|3.01|1.81|3.02|1.82|3|1.8|0
1653668410000|2022-05-27 16:20:10|3|1.8|3|1.8|3.01|1.81|3|1.8|0
1653668420000|2022-05-27 16:20:20|2.99|1.79|2.97|1.77|2.99|1.79|2.97|1.77|0
1653668430000|2022-05-27 16:20:30|2.99|1.79|2.98|1.78|2.99|1.79|2.97|1.77|0
1653668440000|2022-05-27 16:20:40|2.99|1.79|2.98|1.78|2.99|1.79|2.97|1.77|0
1653668450000|2022-05-27 16:20:50|2.97|1.77|2.93|1.73|2.97|1.77|2.93|1.73|0
1653668460000|2022-05-27 16:21:00|2.94|1.74|2.95|1.75|2.95|1.75|2.94|1.74|0
1653668470000|2022-05-27 16:21:10|2.96|1.76|2.94|1.74|2.96|1.76|2.94|1.74|0
1653668480000|2022-05-27 16:21:20|2.95|1.75|2.95|1.75|2.95|1.75|2.95|1.75|0
1653668490000|2022-05-27 16:21:30|2.96|1.76|2.96|1.76|2.96|1.76|2.96|1.76|0
1653668500000|2022-05-27 16:21:40|2.98|1.78|2.99|1.79|2.99|1.79|2.98|1.78|0
1653668510000|2022-05-27 16:21:50|2.98|1.78|2.97|1.77|2.98|1.78|2.96|1.76|0
1653668520000|2022-05-27 16:22:00|2.98|1.78|2.99|1.79|2.99|1.79|2.98|1.78|0
1653668530000|2022-05-27 16:22:10|2.98|1.78|2.98|1.78|2.98|1.78|2.97|1.77|0
1653668540000|2022-05-27 16:22:20|2.96|1.76|2.96|1.76|2.97|1.77|2.96|1.76|0
1653668550000|2022-05-27 16:22:30|2.95|1.75|2.95|1.75|2.95|1.75|2.95|1.75|0
1653668560000|2022-05-27 16:22:40|2.94|1.74|2.93|1.73|2.94|1.74|2.93|1.73|0
1653668570000|2022-05-27 16:22:50|2.92|1.72|2.93|1.73|2.94|1.74|2.91|1.71|0
1653668580000|2022-05-27 16:23:00|2.92|1.72|2.91|1.71|2.92|1.72|2.91|1.71|0
1653668600000|2022-05-27 16:23:20|2.92|1.72|2.91|1.71|2.92|1.72|2.91|1.71|0
1653668610000|2022-05-27 16:23:30|2.92|1.72|2.91|1.71|2.92|1.72|2.91|1.71|0
1653668640000|2022-05-27 16:24:00|2.9|1.7|2.9|1.7|2.9|1.7|2.9|1.7|0
1653668660000|2022-05-27 16:24:20|2.91|1.71|2.91|1.71|2.91|1.71|2.91|1.71|0
1653668670000|2022-05-27 16:24:30|2.92|1.72|2.92|1.72|2.92|1.72|2.92|1.72|0
1653668680000|2022-05-27 16:24:40|2.91|1.71|2.91|1.71|2.91|1.71|2.91|1.71|0
1653668690000|2022-05-27 16:24:50|2.88|1.68|2.89|1.69|2.89|1.69|2.88|1.68|0
1653668700000|2022-05-27 16:25:00|2.86|1.66|2.86|1.66|2.87|1.67|2.86|1.66|0
1653668710000|2022-05-27 16:25:10|2.87|1.67|2.86|1.66|2.87|1.67|2.86|1.66|0
1653668720000|2022-05-27 16:25:20|2.87|1.67|2.87|1.67|2.87|1.67|2.86|1.66|0
1653668730000|2022-05-27 16:25:30|2.86|1.66|2.91|1.71|2.91|1.71|2.86|1.66|0
1653668740000|2022-05-27 16:25:40|2.89|1.69|2.91|1.71|2.91|1.71|2.89|1.69|0
1653668750000|2022-05-27 16:25:50|2.92|1.72|2.92|1.72|2.92|1.72|2.91|1.71|0
1653668760000|2022-05-27 16:26:00|2.94|1.74|2.93|1.73|2.94|1.74|2.93|1.73|0
1653668770000|2022-05-27 16:26:10|2.94|1.74|2.95|1.75|2.95|1.75|2.94|1.74|0
1653668780000|2022-05-27 16:26:20|2.94|1.74|2.93|1.73|2.94|1.74|2.92|1.72|0
1653668790000|2022-05-27 16:26:30|2.94|1.74|2.95|1.75|2.95|1.75|2.94|1.74|0
1653668800000|2022-05-27 16:26:40|2.93|1.73|2.93|1.73|2.93|1.73|2.93|1.73|0
1653668810000|2022-05-27 16:26:50|2.94|1.74|2.93|1.73|2.95|1.75|2.93|1.73|0
1653668820000|2022-05-27 16:27:00|2.94|1.74|2.93|1.73|2.94|1.74|2.93|1.73|0
1653668830000|2022-05-27 16:27:10|2.95|1.75|2.96|1.76|2.96|1.76|2.95|1.75|0
1653668840000|2022-05-27 16:27:20|2.97|1.77|2.97|1.77|2.98|1.78|2.97|1.77|0
1653668850000|2022-05-27 16:27:30|2.95|1.75|2.97|1.77|2.97|1.77|2.95|1.75|0
1653668860000|2022-05-27 16:27:40|2.98|1.78|2.98|1.78|2.98|1.78|2.98|1.78|0
1653668870000|2022-05-27 16:27:50|2.97|1.77|2.98|1.78|2.98|1.78|2.96|1.76|0
1653668880000|2022-05-27 16:28:00|2.96|1.76|2.99|1.79|2.99|1.79|2.96|1.76|0
1653668910000|2022-05-27 16:28:30|2.98|1.78|2.99|1.79|2.99|1.79|2.98|1.78|0
1653668930000|2022-05-27 16:28:50|2.98|1.78|2.97|1.77|2.98|1.78|2.97|1.77|0
1653668940000|2022-05-27 16:29:00|2.95|1.75|2.97|1.77|2.97|1.77|2.95|1.75|0
1653668950000|2022-05-27 16:29:10|2.98|1.78|2.97|1.77|2.98|1.78|2.97|1.77|0
1653668960000|2022-05-27 16:29:20|2.98|1.78|2.98|1.78|2.98|1.78|2.97|1.77|0
1653668970000|2022-05-27 16:29:30|2.99|1.79|2.98|1.78|2.99|1.79|2.98|1.78|0
1653668980000|2022-05-27 16:29:40|2.97|1.77|2.96|1.76|2.97|1.77|2.96|1.76|0
1653668990000|2022-05-27 16:29:50|2.97|1.77|2.98|1.78|2.98|1.78|2.97|1.77|0
1653669000000|2022-05-27 16:30:00|2.96|1.76|2.93|1.73|2.96|1.76|2.93|1.73|0
1653669010000|2022-05-27 16:30:10|2.94|1.74|2.95|1.75|2.95|1.75|2.94|1.74|0
1653669020000|2022-05-27 16:30:20|2.96|1.76|2.97|1.77|2.97|1.77|2.96|1.76|0
1653669030000|2022-05-27 16:30:30|2.98|1.78|2.98|1.78|2.98|1.78|2.97|1.77|0
1653669040000|2022-05-27 16:30:40|2.96|1.76|2.96|1.76|2.96|1.76|2.95|1.75|0
1653669050000|2022-05-27 16:30:50|2.95|1.75|2.96|1.76|2.97|1.77|2.95|1.75|0
1653669060000|2022-05-27 16:31:00|2.97|1.77|2.97|1.77|2.97|1.77|2.96|1.76|0
1653669070000|2022-05-27 16:31:10|2.96|1.76|2.95|1.75|2.96|1.76|2.95|1.75|0
1653669080000|2022-05-27 16:31:20|2.96|1.76|2.95|1.75|2.96|1.76|2.95|1.75|0
1653669090000|2022-05-27 16:31:30|2.97|1.77|2.98|1.78|2.98|1.78|2.97|1.77|0
1653669100000|2022-05-27 16:31:40|2.97|1.77|2.98|1.78|2.98|1.78|2.97|1.77|0
1653669110000|2022-05-27 16:31:50|2.99|1.79|2.99|1.79|2.99|1.79|2.98|1.78|0
1653669120000|2022-05-27 16:32:00|2.98|1.78|2.99|1.79|3|1.8|2.98|1.78|0
1653669130000|2022-05-27 16:32:10|3|1.8|2.98|1.78|3|1.8|2.98|1.78|0
1653669140000|2022-05-27 16:32:20|3|1.8|3|1.8|3|1.8|2.99|1.79|0
1653669150000|2022-05-27 16:32:30|3.01|1.81|2.99|1.79|3.01|1.81|2.98|1.78|0
1653669160000|2022-05-27 16:32:40|2.98|1.78|2.98|1.78|2.99|1.79|2.98|1.78|0
1653669170000|2022-05-27 16:32:50|2.96|1.76|2.97|1.77|2.97|1.77|2.95|1.75|0
1653669180000|2022-05-27 16:33:00|2.96|1.76|2.96|1.76|2.96|1.76|2.95|1.75|0
1653669190000|2022-05-27 16:33:10|2.95|1.75|2.94|1.74|2.95|1.75|2.94|1.74|0
1653669200000|2022-05-27 16:33:20|2.93|1.73|2.93|1.73|2.93|1.73|2.93|1.73|0
1653669210000|2022-05-27 16:33:30|2.94|1.74|2.94|1.74|2.94|1.74|2.94|1.74|0
1653669220000|2022-05-27 16:33:40|2.93|1.73|2.92|1.72|2.93|1.73|2.92|1.72|0
1653669230000|2022-05-27 16:33:50|2.91|1.71|2.92|1.72|2.92|1.72|2.91|1.71|0
1653669240000|2022-05-27 16:34:00|2.93|1.73|2.94|1.74|2.94|1.74|2.92|1.72|0
1653669250000|2022-05-27 16:34:10|2.93|1.73|2.94|1.74|2.94|1.74|2.93|1.73|0
1653669260000|2022-05-27 16:34:20|2.92|1.72|2.91|1.71|2.92|1.72|2.91|1.71|0
1653669270000|2022-05-27 16:34:30|2.92|1.72|2.94|1.74|2.94|1.74|2.92|1.72|0
1653669280000|2022-05-27 16:34:40|2.92|1.72|2.9|1.7|2.92|1.72|2.9|1.7|0
1653669290000|2022-05-27 16:34:50|2.91|1.71|2.91|1.71|2.91|1.71|2.91|1.71|0
1653669300000|2022-05-27 16:35:00|2.9|1.7|2.89|1.69|2.9|1.7|2.89|1.69|0
1653669310000|2022-05-27 16:35:10|2.88|1.68|2.85|1.65|2.88|1.68|2.84|1.64|0
1653669320000|2022-05-27 16:35:20|2.86|1.66|2.84|1.64|2.86|1.66|2.84|1.64|0
1653669330000|2022-05-27 16:35:30|2.86|1.66|2.85|1.65|2.86|1.66|2.85|1.65|0
1653669340000|2022-05-27 16:35:40|2.84|1.64|2.83|1.63|2.84|1.64|2.83|1.63|0
1653669350000|2022-05-27 16:35:50|2.84|1.64|2.85|1.65|2.85|1.65|2.84|1.64|0
1653669360000|2022-05-27 16:36:00|2.84|1.64|2.85|1.65|2.85|1.65|2.84|1.64|0
1653669370000|2022-05-27 16:36:10|2.84|1.64|2.84|1.64|2.84|1.64|2.84|1.64|0
1653669380000|2022-05-27 16:36:20|2.83|1.63|2.84|1.64|2.84|1.64|2.83|1.63|0
1653669390000|2022-05-27 16:36:30|2.85|1.65|2.88|1.68|2.88|1.68|2.85|1.65|0
1653669400000|2022-05-27 16:36:40|2.9|1.7|2.93|1.73|2.93|1.73|2.9|1.7|0
1653669410000|2022-05-27 16:36:50|2.91|1.71|2.92|1.72|2.92|1.72|2.91|1.71|0
1653669420000|2022-05-27 16:37:00|2.91|1.71|2.94|1.74|2.94|1.74|2.91|1.71|0
1653669430000|2022-05-27 16:37:10|2.93|1.73|2.94|1.74|2.95|1.75|2.93|1.73|0
1653669440000|2022-05-27 16:37:20|2.96|1.76|2.96|1.76|2.96|1.76|2.96|1.76|0
1653669450000|2022-05-27 16:37:30|2.94|1.74|2.94|1.74|2.95|1.75|2.94|1.74|0
1653669460000|2022-05-27 16:37:40|2.95|1.75|2.96|1.76|2.96|1.76|2.95|1.75|0
1653669470000|2022-05-27 16:37:50|2.95|1.75|2.93|1.73|2.95|1.75|2.93|1.73|0
1653669480000|2022-05-27 16:38:00|2.94|1.74|2.93|1.73|2.94|1.74|2.93|1.73|0
1653669500000|2022-05-27 16:38:20|2.92|1.72|2.91|1.71|2.93|1.73|2.91|1.71|0
1653669510000|2022-05-27 16:38:30|2.9|1.7|2.91|1.71|2.91|1.71|2.9|1.7|0
1653669520000|2022-05-27 16:38:40|2.93|1.73|2.92|1.72|2.93|1.73|2.92|1.72|0
1653669530000|2022-05-27 16:38:50|2.93|1.73|2.92|1.72|2.93|1.73|2.92|1.72|0
1653669540000|2022-05-27 16:39:00|2.93|1.73|2.93|1.73|2.93|1.73|2.93|1.73|0
1653669550000|2022-05-27 16:39:10|2.94|1.74|2.93|1.73|2.94|1.74|2.93|1.73|0
1653669590000|2022-05-27 16:39:50|2.92|1.72|2.93|1.73|2.93|1.73|2.92|1.72|0
1653669600000|2022-05-27 16:40:00|2.92|1.72|2.93|1.73|2.93|1.73|2.92|1.72|0
1653669610000|2022-05-27 16:40:10|2.94|1.74|2.93|1.73|2.94|1.74|2.93|1.73|0
1653669640000|2022-05-27 16:40:40|2.92|1.72|2.93|1.73|2.93|1.73|2.92|1.72|0
1653669650000|2022-05-27 16:40:50|2.94|1.74|2.94|1.74|2.95|1.75|2.94|1.74|0
1653669660000|2022-05-27 16:41:00|2.93|1.73|2.95|1.75|2.95|1.75|2.93|1.73|0
1653669670000|2022-05-27 16:41:10|2.96|1.76|2.97|1.77|2.97|1.77|2.96|1.76|0
1653669680000|2022-05-27 16:41:20|2.98|1.78|2.98|1.78|2.98|1.78|2.98|1.78|0
1653669690000|2022-05-27 16:41:30|2.99|1.79|2.99|1.79|3|1.8|2.99|1.79|0
1653669700000|2022-05-27 16:41:40|2.97|1.77|2.97|1.77|2.97|1.77|2.97|1.77|0
1653669710000|2022-05-27 16:41:50|2.98|1.78|2.97|1.77|2.98|1.78|2.97|1.77|0
1653669720000|2022-05-27 16:42:00|2.99|1.79|2.99|1.79|2.99|1.79|2.99|1.79|0
1653669740000|2022-05-27 16:42:20|2.98|1.78|2.99|1.79|2.99|1.79|2.98|1.78|0
1653669750000|2022-05-27 16:42:30|2.98|1.78|2.98|1.78|2.98|1.78|2.98|1.78|0
1653669760000|2022-05-27 16:42:40|2.99|1.79|2.99|1.79|2.99|1.79|2.99|1.79|0
1653669770000|2022-05-27 16:42:50|2.97|1.77|2.96|1.76|2.97|1.77|2.96|1.76|0
1653669780000|2022-05-27 16:43:00|2.97|1.77|2.96|1.76|2.97|1.77|2.96|1.76|0
1653669790000|2022-05-27 16:43:10|2.97|1.77|2.97|1.77|2.97|1.77|2.97|1.77|0
1653669800000|2022-05-27 16:43:20|2.96|1.76|2.97|1.77|2.97|1.77|2.96|1.76|0
1653669810000|2022-05-27 16:43:30|2.96|1.76|2.96|1.76|2.96|1.76|2.96|1.76|0
1653669820000|2022-05-27 16:43:40|2.97|1.77|2.97|1.77|2.97|1.77|2.97|1.77|0
1653669830000|2022-05-27 16:43:50|2.98|1.78|2.98|1.78|2.98|1.78|2.97|1.77|0
1653669840000|2022-05-27 16:44:00|2.97|1.77|2.97|1.77|2.97|1.77|2.97|1.77|0
1653669850000|2022-05-27 16:44:10|2.98|1.78|2.98|1.78|2.99|1.79|2.98|1.78|0
1653669860000|2022-05-27 16:44:20|2.97|1.77|2.98|1.78|2.98|1.78|2.97|1.77|0
1653669870000|2022-05-27 16:44:30|2.97|1.77|2.98|1.78|2.98|1.78|2.97|1.77|0
1653669880000|2022-05-27 16:44:40|2.97|1.77|2.98|1.78|2.98|1.78|2.97|1.77|0
1653669890000|2022-05-27 16:44:50|2.99|1.79|2.97|1.77|2.99|1.79|2.97|1.77|0
1653669900000|2022-05-27 16:45:00|2.96|1.76|2.96|1.76|2.96|1.76|2.96|1.76|0
1653669910000|2022-05-27 16:45:10|2.97|1.77|2.96|1.76|2.97|1.77|2.96|1.76|0
1653669920000|2022-05-27 16:45:20|2.95|1.75|2.93|1.73|2.95|1.75|2.93|1.73|0
1653669930000|2022-05-27 16:45:30|2.94|1.74|2.94|1.74|2.94|1.74|2.94|1.74|0
1653669940000|2022-05-27 16:45:40|2.93|1.73|2.93|1.73|2.93|1.73|2.92|1.72|0
1653669950000|2022-05-27 16:45:50|2.92|1.72|2.9|1.7|2.92|1.72|2.9|1.7|0
1653669960000|2022-05-27 16:46:00|2.91|1.71|2.91|1.71|2.92|1.72|2.91|1.71|0
1653669970000|2022-05-27 16:46:10|2.92|1.72|2.92|1.72|2.93|1.73|2.92|1.72|0
1653669980000|2022-05-27 16:46:20|2.95|1.75|2.94|1.74|2.95|1.75|2.94|1.74|0
1653669990000|2022-05-27 16:46:30|2.92|1.72|2.94|1.74|2.94|1.74|2.92|1.72|0
1653670000000|2022-05-27 16:46:40|2.93|1.73|2.95|1.75|2.95|1.75|2.93|1.73|0
1653670010000|2022-05-27 16:46:50|2.96|1.76|2.96|1.76|2.97|1.77|2.96|1.76|0
1653670020000|2022-05-27 16:47:00|2.95|1.75|2.93|1.73|2.95|1.75|2.93|1.73|0
1653670030000|2022-05-27 16:47:10|2.94|1.74|2.93|1.73|2.95|1.75|2.93|1.73|0
1653670040000|2022-05-27 16:47:20|2.92|1.72|2.94|1.74|2.94|1.74|2.92|1.72|0
1653670050000|2022-05-27 16:47:30|2.93|1.73|2.93|1.73|2.93|1.73|2.93|1.73|0
1653670060000|2022-05-27 16:47:40|2.94|1.74|2.94|1.74|2.94|1.74|2.93|1.73|0
1653670070000|2022-05-27 16:47:50|2.93|1.73|2.94|1.74|2.94|1.74|2.93|1.73|0
1653670080000|2022-05-27 16:48:00|2.93|1.73|2.93|1.73|2.93|1.73|2.92|1.72|0
1653670090000|2022-05-27 16:48:10|2.92|1.72|2.93|1.73|2.93|1.73|2.92|1.72|0
1653670100000|2022-05-27 16:48:20|2.92|1.72|2.92|1.72|2.92|1.72|2.92|1.72|0
1653670110000|2022-05-27 16:48:30|2.91|1.71|2.91|1.71|2.91|1.71|2.91|1.71|0
1653670120000|2022-05-27 16:48:40|2.9|1.7|2.9|1.7|2.91|1.71|2.9|1.7|0
1653670130000|2022-05-27 16:48:50|2.89|1.69|2.89|1.69|2.9|1.7|2.89|1.69|0
1653670140000|2022-05-27 16:49:00|2.9|1.7|2.88|1.68|2.9|1.7|2.88|1.68|0
1653670150000|2022-05-27 16:49:10|2.87|1.67|2.87|1.67|2.88|1.68|2.87|1.67|0
1653670160000|2022-05-27 16:49:20|2.88|1.68|2.87|1.67|2.88|1.68|2.87|1.67|0
1653670170000|2022-05-27 16:49:30|2.88|1.68|2.85|1.65|2.88|1.68|2.85|1.65|0
1653670180000|2022-05-27 16:49:40|2.87|1.67|2.85|1.65|2.87|1.67|2.85|1.65|0
1653670190000|2022-05-27 16:49:50|2.84|1.64|2.83|1.63|2.84|1.64|2.83|1.63|0
1653670200000|2022-05-27 16:50:00|2.84|1.64|2.86|1.66|2.86|1.66|2.84|1.64|0
1653670210000|2022-05-27 16:50:10|2.85|1.65|2.82|1.62|2.85|1.65|2.82|1.62|0
1653670220000|2022-05-27 16:50:20|2.81|1.61|2.82|1.62|2.82|1.62|2.81|1.61|0
1653670230000|2022-05-27 16:50:30|2.81|1.61|2.83|1.63|2.83|1.63|2.81|1.61|0
1653670240000|2022-05-27 16:50:40|2.82|1.62|2.82|1.62|2.83|1.63|2.82|1.62|0
1653670250000|2022-05-27 16:50:50|2.8|1.6|2.81|1.61|2.81|1.61|2.8|1.6|0
1653670260000|2022-05-27 16:51:00|2.82|1.62|2.82|1.62|2.82|1.62|2.82|1.62|0
1653670270000|2022-05-27 16:51:10|2.83|1.63|2.83|1.63|2.83|1.63|2.82|1.62|0
1653670280000|2022-05-27 16:51:20|2.84|1.64|2.84|1.64|2.85|1.65|2.84|1.64|0
1653670290000|2022-05-27 16:51:30|2.83|1.63|2.85|1.65|2.85|1.65|2.83|1.63|0
1653670300000|2022-05-27 16:51:40|2.86|1.66|2.85|1.65|2.87|1.67|2.85|1.65|0
1653670310000|2022-05-27 16:51:50|2.86|1.66|2.87|1.67|2.87|1.67|2.86|1.66|0
1653670320000|2022-05-27 16:52:00|2.86|1.66|2.9|1.7|2.9|1.7|2.86|1.66|0
1653670330000|2022-05-27 16:52:10|2.89|1.69|2.88|1.68|2.9|1.7|2.88|1.68|0
1653670340000|2022-05-27 16:52:20|2.87|1.67|2.86|1.66|2.87|1.67|2.86|1.66|0
1653670350000|2022-05-27 16:52:30|2.88|1.68|2.87|1.67|2.88|1.68|2.87|1.67|0
1653670360000|2022-05-27 16:52:40|2.88|1.68|2.9|1.7|2.9|1.7|2.88|1.68|0
1653670370000|2022-05-27 16:52:50|2.89|1.69|2.88|1.68|2.89|1.69|2.88|1.68|0
1653670380000|2022-05-27 16:53:00|2.91|1.71|2.9|1.7|2.91|1.71|2.9|1.7|0
1653670390000|2022-05-27 16:53:10|2.92|1.72|2.92|1.72|2.92|1.72|2.91|1.71|0
1653670400000|2022-05-27 16:53:20|2.91|1.71|2.92|1.72|2.92|1.72|2.9|1.7|0
1653670410000|2022-05-27 16:53:30|2.91|1.71|2.92|1.72|2.92|1.72|2.91|1.71|0
1653670420000|2022-05-27 16:53:40|2.93|1.73|2.93|1.73|2.93|1.73|2.93|1.73|0
1653670430000|2022-05-27 16:53:50|2.92|1.72|2.92|1.72|2.92|1.72|2.92|1.72|0
1653670440000|2022-05-27 16:54:00|2.93|1.73|2.94|1.74|2.94|1.74|2.92|1.72|0
1653670450000|2022-05-27 16:54:10|2.95|1.75|2.95|1.75|2.95|1.75|2.94|1.74|0
1653670460000|2022-05-27 16:54:20|2.96|1.76|2.95|1.75|2.96|1.76|2.95|1.75|0
1653670470000|2022-05-27 16:54:30|2.96|1.76|2.97|1.77|2.97|1.77|2.96|1.76|0
1653670480000|2022-05-27 16:54:40|2.96|1.76|2.97|1.77|2.97|1.77|2.95|1.75|0
1653670490000|2022-05-27 16:54:50|2.96|1.76|2.96|1.76|2.96|1.76|2.96|1.76|0
1653670500000|2022-05-27 16:55:00|2.95|1.75|2.97|1.77|2.97|1.77|2.95|1.75|0
1653670510000|2022-05-27 16:55:10|2.96|1.76|2.98|1.78|2.98|1.78|2.96|1.76|0
1653670520000|2022-05-27 16:55:20|2.99|1.79|2.99|1.79|2.99|1.79|2.99|1.79|0
1653670530000|2022-05-27 16:55:30|3|1.8|3.01|1.81|3.01|1.81|2.99|1.79|0
1653670540000|2022-05-27 16:55:40|3.02|1.82|3.02|1.82|3.02|1.82|3.01|1.81|0
1653670550000|2022-05-27 16:55:50|3|1.8|3|1.8|3|1.8|2.99|1.79|0
1653670560000|2022-05-27 16:56:00|2.99|1.79|2.98|1.78|2.99|1.79|2.98|1.78|0
1653670570000|2022-05-27 16:56:10|2.99|1.79|2.98|1.78|2.99|1.79|2.98|1.78|0
1653670580000|2022-05-27 16:56:20|2.97|1.77|2.97|1.77|2.97|1.77|2.97|1.77|0
1653670590000|2022-05-27 16:56:30|2.96|1.76|2.98|1.78|2.98|1.78|2.95|1.75|0
1653670600000|2022-05-27 16:56:40|2.97|1.77|2.97|1.77|2.97|1.77|2.97|1.77|0
1653670610000|2022-05-27 16:56:50|2.98|1.78|2.99|1.79|2.99|1.79|2.98|1.78|0
1653670630000|2022-05-27 16:57:10|3|1.8|3|1.8|3|1.8|3|1.8|0
1653670640000|2022-05-27 16:57:20|3.01|1.81|3.02|1.82|3.02|1.82|3.01|1.81|0
1653670650000|2022-05-27 16:57:30|3.03|1.83|3.03|1.83|3.04|1.84|3.03|1.83|0
1653670660000|2022-05-27 16:57:40|3.04|1.84|3.03|1.83|3.04|1.84|3.03|1.83|0
1653670670000|2022-05-27 16:57:50|3.02|1.82|3|1.8|3.02|1.82|3|1.8|0
1653670680000|2022-05-27 16:58:00|2.99|1.79|3|1.8|3|1.8|2.99|1.79|0
1653670690000|2022-05-27 16:58:10|2.99|1.79|3.01|1.81|3.01|1.81|2.99|1.79|0
1653670700000|2022-05-27 16:58:20|3.02|1.82|3.01|1.81|3.02|1.82|3.01|1.81|0
1653670710000|2022-05-27 16:58:30|3.02|1.82|3.03|1.83|3.03|1.83|3.02|1.82|0
1653670720000|2022-05-27 16:58:40|3.04|1.84|3.04|1.84|3.04|1.84|3.03|1.83|0
1653670730000|2022-05-27 16:58:50|3.03|1.83|3.02|1.82|3.03|1.83|3.02|1.82|0
1653670740000|2022-05-27 16:59:00|3.01|1.81|3.04|1.84|3.04|1.84|3.01|1.81|0
1653670750000|2022-05-27 16:59:10|3.03|1.83|3.03|1.83|3.03|1.83|3.03|1.83|0
1653670760000|2022-05-27 16:59:20|3.02|1.82|3.01|1.81|3.02|1.82|3.01|1.81|0
1653670770000|2022-05-27 16:59:30|3|1.8|2.99|1.79|3|1.8|2.99|1.79|0
1653670780000|2022-05-27 16:59:40|3|1.8|3|1.8|3|1.8|3|1.8|0
1653670790000|2022-05-27 16:59:50|2.99|1.79|2.99|1.79|2.99|1.79|2.99|1.79|0
1653670810000|2022-05-27 17:00:10|2.97|1.77|2.97|1.77|2.97|1.77|2.97|1.77|0
1653670820000|2022-05-27 17:00:20|2.96|1.76|2.98|1.78|2.98|1.78|2.96|1.76|0
1653670830000|2022-05-27 17:00:30|2.99|1.79|2.99|1.79|2.99|1.79|2.99|1.79|0
1653670840000|2022-05-27 17:00:40|3|1.8|3|1.8|3|1.8|3|1.8|0
1653670850000|2022-05-27 17:00:50|2.99|1.79|3|1.8|3|1.8|2.99|1.79|0
1653670860000|2022-05-27 17:01:00|3.01|1.81|3|1.8|3.01|1.81|3|1.8|0
1653670870000|2022-05-27 17:01:10|3.01|1.81|3.01|1.81|3.01|1.81|3|1.8|0
1653670880000|2022-05-27 17:01:20|3|1.8|3|1.8|3|1.8|2.99|1.79|0
1653670890000|2022-05-27 17:01:30|3.01|1.81|3.02|1.82|3.02|1.82|3.01|1.81|0
1653670900000|2022-05-27 17:01:40|3.03|1.83|3.02|1.82|3.03|1.83|3.02|1.82|0
1653670910000|2022-05-27 17:01:50|3.03|1.83|3.03|1.83|3.03|1.83|3.03|1.83|0
1653670930000|2022-05-27 17:02:10|3.02|1.82|3.02|1.82|3.02|1.82|3.02|1.82|0
1653670940000|2022-05-27 17:02:20|3.03|1.83|3.03|1.83|3.03|1.83|3.03|1.83|0
1653670950000|2022-05-27 17:02:30|3.04|1.84|3.03|1.83|3.04|1.84|3.03|1.83|0
1653670960000|2022-05-27 17:02:40|3|1.8|3|1.8|3|1.8|3|1.8|0
1653670970000|2022-05-27 17:02:50|2.99|1.79|2.97|1.77|2.99|1.79|2.97|1.77|0
1653670980000|2022-05-27 17:03:00|2.95|1.75|2.98|1.78|2.98|1.78|2.94|1.74|0
1653670990000|2022-05-27 17:03:10|2.99|1.79|2.98|1.78|2.99|1.79|2.98|1.78|0
1653671000000|2022-05-27 17:03:20|2.99|1.79|2.98|1.78|2.99|1.79|2.98|1.78|0
1653671010000|2022-05-27 17:03:30|2.99|1.79|2.99|1.79|2.99|1.79|2.99|1.79|0
1653671020000|2022-05-27 17:03:40|3|1.8|2.98|1.78|3|1.8|2.98|1.78|0
1653671030000|2022-05-27 17:03:50|3|1.8|3.03|1.83|3.03|1.83|3|1.8|0
1653671040000|2022-05-27 17:04:00|3.04|1.84|3.04|1.84|3.05|1.85|3.04|1.84|0
1653671060000|2022-05-27 17:04:20|3.03|1.83|3.03|1.83|3.03|1.83|3.03|1.83|0
1653671070000|2022-05-27 17:04:30|3.04|1.84|3.04|1.84|3.04|1.84|3.04|1.84|0
1653671080000|2022-05-27 17:04:40|3.05|1.85|3.05|1.85|3.05|1.85|3.05|1.85|0
1653671090000|2022-05-27 17:04:50|3.04|1.84|3.04|1.84|3.04|1.84|3.03|1.83|0
1653671100000|2022-05-27 17:05:00|3.05|1.85|3.05|1.85|3.05|1.85|3.05|1.85|0
1653671110000|2022-05-27 17:05:10|3.04|1.84|3.06|1.86|3.06|1.86|3.04|1.84|0
1653671120000|2022-05-27 17:05:20|3.05|1.85|3.05|1.85|3.05|1.85|3.04|1.84|0
1653671130000|2022-05-27 17:05:30|3.04|1.84|3.03|1.83|3.04|1.84|3.03|1.83|0
1653671140000|2022-05-27 17:05:40|3.04|1.84|3.03|1.83|3.05|1.85|3.03|1.83|0
1653671150000|2022-05-27 17:05:50|3.02|1.82|3.02|1.82|3.03|1.83|3.02|1.82|0
1653671160000|2022-05-27 17:06:00|3|1.8|3.03|1.83|3.03|1.83|3|1.8|0
1653671170000|2022-05-27 17:06:10|3.01|1.81|3.03|1.83|3.03|1.83|3.01|1.81|0
1653671180000|2022-05-27 17:06:20|3.01|1.81|3.01|1.81|3.01|1.81|3|1.8|0
1653671190000|2022-05-27 17:06:30|3.03|1.83|3.02|1.82|3.03|1.83|3.01|1.81|0
1653671200000|2022-05-27 17:06:40|3.03|1.83|3.03|1.83|3.03|1.83|3.02|1.82|0
1653671210000|2022-05-27 17:06:50|3.04|1.84|3.04|1.84|3.04|1.84|3.04|1.84|0
1653671220000|2022-05-27 17:07:00|3.03|1.83|3.04|1.84|3.04|1.84|3.03|1.83|0
1653671230000|2022-05-27 17:07:10|3.03|1.83|3.03|1.83|3.03|1.83|3.03|1.83|0
1653671240000|2022-05-27 17:07:20|3.02|1.82|3.04|1.84|3.04|1.84|3.02|1.82|0
1653671250000|2022-05-27 17:07:30|3.03|1.83|3.02|1.82|3.03|1.83|3.02|1.82|0
1653671260000|2022-05-27 17:07:40|3.03|1.83|3.03|1.83|3.03|1.83|3.03|1.83|0
1653671270000|2022-05-27 17:07:50|3.04|1.84|3.04|1.84|3.04|1.84|3.04|1.84|0
1653671280000|2022-05-27 17:08:00|3.06|1.86|3.07|1.87|3.07|1.87|3.06|1.86|0
1653671290000|2022-05-27 17:08:10|3.1|1.9|3.09|1.89|3.1|1.9|3.09|1.89|0
1653671300000|2022-05-27 17:08:20|3.08|1.88|3.09|1.89|3.09|1.89|3.08|1.88|0
1653671310000|2022-05-27 17:08:30|3.1|1.9|3.08|1.88|3.1|1.9|3.08|1.88|0
1653671320000|2022-05-27 17:08:40|3.07|1.87|3.07|1.87|3.07|1.87|3.07|1.87|0
1653671330000|2022-05-27 17:08:50|3.06|1.86|3.05|1.85|3.06|1.86|3.05|1.85|0
1653671340000|2022-05-27 17:09:00|3.06|1.86|3.07|1.87|3.07|1.87|3.06|1.86|0
1653671350000|2022-05-27 17:09:10|3.06|1.86|3.07|1.87|3.07|1.87|3.06|1.86|0
1653671360000|2022-05-27 17:09:20|3.06|1.86|3.07|1.87|3.07|1.87|3.05|1.85|0
1653671370000|2022-05-27 17:09:30|3.08|1.88|3.07|1.87|3.08|1.88|3.07|1.87|0
1653671380000|2022-05-27 17:09:40|3.08|1.88|3.1|1.9|3.11|1.91|3.08|1.88|0
1653671390000|2022-05-27 17:09:50|3.09|1.89|3.1|1.9|3.1|1.9|3.08|1.88|0
1653671400000|2022-05-27 17:10:00|3.08|1.88|3.08|1.88|3.08|1.88|3.08|1.88|0
1653671410000|2022-05-27 17:10:10|3.07|1.87|3.07|1.87|3.07|1.87|3.07|1.87|0
1653671420000|2022-05-27 17:10:20|3.08|1.88|3.11|1.91|3.11|1.91|3.08|1.88|0
1653671430000|2022-05-27 17:10:30|3.1|1.9|3.11|1.91|3.11|1.91|3.1|1.9|0
1653671440000|2022-05-27 17:10:40|3.12|1.92|3.11|1.91|3.12|1.92|3.11|1.91|0
1653671450000|2022-05-27 17:10:50|3.1|1.9|3.07|1.87|3.1|1.9|3.07|1.87|0
1653671460000|2022-05-27 17:11:00|3.08|1.88|3.08|1.88|3.08|1.88|3.07|1.87|0
1653671470000|2022-05-27 17:11:10|3.09|1.89|3.08|1.88|3.09|1.89|3.07|1.87|0
1653671480000|2022-05-27 17:11:20|3.07|1.87|3.08|1.88|3.09|1.89|3.07|1.87|0
1653671490000|2022-05-27 17:11:30|3.09|1.89|3.07|1.87|3.09|1.89|3.07|1.87|0
1653671500000|2022-05-27 17:11:40|3.06|1.86|3.05|1.85|3.07|1.87|3.05|1.85|0
1653671510000|2022-05-27 17:11:50|3.04|1.84|3.03|1.83|3.04|1.84|3.02|1.82|0
1653671520000|2022-05-27 17:12:00|3.02|1.82|3|1.8|3.02|1.82|3|1.8|0
1653671530000|2022-05-27 17:12:10|3.02|1.82|3.02|1.82|3.02|1.82|3.02|1.82|0
1653671540000|2022-05-27 17:12:20|3.03|1.83|3.03|1.83|3.03|1.83|3.03|1.83|0
1653671550000|2022-05-27 17:12:30|3.05|1.85|3.06|1.86|3.06|1.86|3.05|1.85|0
1653671560000|2022-05-27 17:12:40|3.05|1.85|3.06|1.86|3.06|1.86|3.05|1.85|0
1653671570000|2022-05-27 17:12:50|3.07|1.87|3.06|1.86|3.07|1.87|3.06|1.86|0
1653671580000|2022-05-27 17:13:00|3.05|1.85|3.06|1.86|3.06|1.86|3.05|1.85|0
1653671590000|2022-05-27 17:13:10|3.07|1.87|3.06|1.86|3.07|1.87|3.06|1.86|0
1653671600000|2022-05-27 17:13:20|3.05|1.85|3.05|1.85|3.06|1.86|3.05|1.85|0
1653671610000|2022-05-27 17:13:30|3.06|1.86|3.06|1.86|3.06|1.86|3.05|1.85|0
1653671620000|2022-05-27 17:13:40|3.05|1.85|3.06|1.86|3.06|1.86|3.05|1.85|0
1653671650000|2022-05-27 17:14:10|3.07|1.87|3.04|1.84|3.07|1.87|3.04|1.84|0
1653671660000|2022-05-27 17:14:20|3.03|1.83|3.03|1.83|3.04|1.84|3.03|1.83|0
1653671670000|2022-05-27 17:14:30|3.06|1.86|3.06|1.86|3.07|1.87|3.06|1.86|0
1653671680000|2022-05-27 17:14:40|3.05|1.85|3.06|1.86|3.06|1.86|3.05|1.85|0
1653671690000|2022-05-27 17:14:50|3.05|1.85|3.05|1.85|3.05|1.85|3.04|1.84|0
1653671700000|2022-05-27 17:15:00|3.04|1.84|3.02|1.82|3.05|1.85|3.02|1.82|0
1653671710000|2022-05-27 17:15:10|3.01|1.81|3.01|1.81|3.02|1.82|3.01|1.81|0
1653671720000|2022-05-27 17:15:20|3.03|1.83|3.03|1.83|3.03|1.83|3.03|1.83|0
1653671740000|2022-05-27 17:15:40|3.02|1.82|3.03|1.83|3.03|1.83|3.01|1.81|0
1653671750000|2022-05-27 17:15:50|3.01|1.81|3.02|1.82|3.02|1.82|3.01|1.81|0
1653671760000|2022-05-27 17:16:00|3.01|1.81|3.02|1.82|3.03|1.83|3.01|1.81|0
1653671770000|2022-05-27 17:16:10|3.01|1.81|3|1.8|3.02|1.82|3|1.8|0
1653671780000|2022-05-27 17:16:20|2.99|1.79|2.99|1.79|3|1.8|2.98|1.78|0
1653671790000|2022-05-27 17:16:30|3|1.8|2.99|1.79|3.01|1.81|2.99|1.79|0
1653671800000|2022-05-27 17:16:40|3.01|1.81|3.01|1.81|3.01|1.81|3|1.8|0
1653671810000|2022-05-27 17:16:50|3.02|1.82|3.02|1.82|3.02|1.82|3.02|1.82|0
1653671820000|2022-05-27 17:17:00|3.01|1.81|3.02|1.82|3.02|1.82|3.01|1.81|0
1653671830000|2022-05-27 17:17:10|3.03|1.83|3.03|1.83|3.03|1.83|3.03|1.83|0
1653671840000|2022-05-27 17:17:20|3.02|1.82|3.02|1.82|3.02|1.82|3.01|1.81|0
1653671850000|2022-05-27 17:17:30|3.01|1.81|3.01|1.81|3.01|1.81|3.01|1.81|0
1653671860000|2022-05-27 17:17:40|3.02|1.82|3.02|1.82|3.02|1.82|3.02|1.82|0
1653671870000|2022-05-27 17:17:50|3.01|1.81|3.01|1.81|3.01|1.81|3.01|1.81|0
1653671890000|2022-05-27 17:18:10|3.02|1.82|3.04|1.84|3.04|1.84|3.02|1.82|0
1653671900000|2022-05-27 17:18:20|3.05|1.85|3.04|1.84|3.05|1.85|3.03|1.83|0
1653671910000|2022-05-27 17:18:30|3.05|1.85|3.04|1.84|3.05|1.85|3.04|1.84|0
1653671920000|2022-05-27 17:18:40|3.05|1.85|3.04|1.84|3.05|1.85|3.04|1.84|0
1653671930000|2022-05-27 17:18:50|3.03|1.83|3.02|1.82|3.03|1.83|3.02|1.82|0
1653671940000|2022-05-27 17:19:00|3.03|1.83|3.05|1.85|3.05|1.85|3.03|1.83|0
1653671950000|2022-05-27 17:19:10|3.06|1.86|3.05|1.85|3.06|1.86|3.05|1.85|0
1653671960000|2022-05-27 17:19:20|3.06|1.86|3.06|1.86|3.06|1.86|3.06|1.86|0
1653671990000|2022-05-27 17:19:50|3.05|1.85|3.05|1.85|3.06|1.86|3.05|1.85|0
1653672000000|2022-05-27 17:20:00|3.04|1.84|3.04|1.84|3.06|1.86|3.04|1.84|0
1653672010000|2022-05-27 17:20:10|3.06|1.86|3.05|1.85|3.06|1.86|3.05|1.85|0
1653672020000|2022-05-27 17:20:20|3.04|1.84|3.05|1.85|3.05|1.85|3.04|1.84|0
1653672030000|2022-05-27 17:20:30|3.06|1.86|3.05|1.85|3.06|1.86|3.05|1.85|0
1653672040000|2022-05-27 17:20:40|3.04|1.84|3.04|1.84|3.04|1.84|3.04|1.84|0
1653672050000|2022-05-27 17:20:50|3.05|1.85|3.05|1.85|3.05|1.85|3.05|1.85|0
1653672060000|2022-05-27 17:21:00|3.04|1.84|3.04|1.84|3.04|1.84|3.04|1.84|0
1653672080000|2022-05-27 17:21:20|3.05|1.85|3.03|1.83|3.05|1.85|3.03|1.83|0
1653672090000|2022-05-27 17:21:30|3.01|1.81|3.01|1.81|3.02|1.82|3.01|1.81|0
1653672100000|2022-05-27 17:21:40|3|1.8|3.01|1.81|3.01|1.81|3|1.8|0
1653672110000|2022-05-27 17:21:50|3|1.8|3.01|1.81|3.01|1.81|3|1.8|0
1653672120000|2022-05-27 17:22:00|3|1.8|3.01|1.81|3.01|1.81|3|1.8|0
1653672130000|2022-05-27 17:22:10|3|1.8|3|1.8|3|1.8|3|1.8|0
1653672140000|2022-05-27 17:22:20|3.01|1.81|3.01|1.81|3.01|1.81|3.01|1.81|0
1653672150000|2022-05-27 17:22:30|3.02|1.82|3.01|1.81|3.02|1.82|3.01|1.81|0
1653672160000|2022-05-27 17:22:40|2.99|1.79|2.99|1.79|3|1.8|2.99|1.79|0
1653672170000|2022-05-27 17:22:50|3|1.8|2.99|1.79|3|1.8|2.99|1.79|0
1653672180000|2022-05-27 17:23:00|2.98|1.78|2.99|1.79|2.99|1.79|2.98|1.78|0
1653672190000|2022-05-27 17:23:10|3|1.8|3|1.8|3|1.8|3|1.8|0
1653672200000|2022-05-27 17:23:20|2.96|1.76|2.95|1.75|2.96|1.76|2.94|1.74|0
1653672210000|2022-05-27 17:23:30|2.96|1.76|2.95|1.75|2.96|1.76|2.95|1.75|0
1653672220000|2022-05-27 17:23:40|2.93|1.73|2.93|1.73|2.94|1.74|2.93|1.73|0
1653672230000|2022-05-27 17:23:50|2.92|1.72|2.92|1.72|2.92|1.72|2.92|1.72|0
1653672240000|2022-05-27 17:24:00|2.93|1.73|2.96|1.76|2.96|1.76|2.93|1.73|0
1653672250000|2022-05-27 17:24:10|2.97|1.77|2.97|1.77|2.97|1.77|2.97|1.77|0
1653672260000|2022-05-27 17:24:20|2.98|1.78|2.99|1.79|2.99|1.79|2.97|1.77|0
1653672270000|2022-05-27 17:24:30|2.98|1.78|2.97|1.77|2.98|1.78|2.97|1.77|0
1653672280000|2022-05-27 17:24:40|2.98|1.78|2.98|1.78|2.99|1.79|2.98|1.78|0
1653672290000|2022-05-27 17:24:50|2.99|1.79|2.97|1.77|2.99|1.79|2.97|1.77|0
1653672300000|2022-05-27 17:25:00|2.98|1.78|2.99|1.79|2.99|1.79|2.97|1.77|0
1653672310000|2022-05-27 17:25:10|2.98|1.78|2.99|1.79|2.99|1.79|2.98|1.78|0
1653672320000|2022-05-27 17:25:20|2.98|1.78|2.97|1.77|2.98|1.78|2.97|1.77|0
1653672330000|2022-05-27 17:25:30|2.96|1.76|2.96|1.76|2.96|1.76|2.96|1.76|0
1653672340000|2022-05-27 17:25:40|2.95|1.75|2.96|1.76|2.96|1.76|2.95|1.75|0
1653672350000|2022-05-27 17:25:50|2.95|1.75|2.94|1.74|2.95|1.75|2.94|1.74|0
1653672360000|2022-05-27 17:26:00|2.93|1.73|2.94|1.74|2.94|1.74|2.92|1.72|0
1653672370000|2022-05-27 17:26:10|2.93|1.73|2.93|1.73|2.94|1.74|2.93|1.73|0
1653672380000|2022-05-27 17:26:20|2.94|1.74|2.95|1.75|2.95|1.75|2.94|1.74|0
1653672390000|2022-05-27 17:26:30|2.96|1.76|2.96|1.76|2.96|1.76|2.96|1.76|0
1653672420000|2022-05-27 17:27:00|2.95|1.75|2.95|1.75|2.95|1.75|2.95|1.75|0
1653672430000|2022-05-27 17:27:10|2.96|1.76|2.96|1.76|2.96|1.76|2.96|1.76|0
1653672440000|2022-05-27 17:27:20|2.95|1.75|2.96|1.76|2.96|1.76|2.95|1.75|0
1653672460000|2022-05-27 17:27:40|2.95|1.75|2.94|1.74|2.96|1.76|2.94|1.74|0
1653672470000|2022-05-27 17:27:50|2.93|1.73|2.92|1.72|2.93|1.73|2.92|1.72|0
1653672480000|2022-05-27 17:28:00|2.91|1.71|2.91|1.71|2.91|1.71|2.91|1.71|0
1653672490000|2022-05-27 17:28:10|2.92|1.72|2.92|1.72|2.92|1.72|2.91|1.71|0
1653672500000|2022-05-27 17:28:20|2.91|1.71|2.91|1.71|2.91|1.71|2.91|1.71|0
1653672510000|2022-05-27 17:28:30|2.92|1.72|2.94|1.74|2.94|1.74|2.92|1.72|0
1653672520000|2022-05-27 17:28:40|2.95|1.75|2.95|1.75|2.95|1.75|2.95|1.75|0
1653672530000|2022-05-27 17:28:50|2.96|1.76|2.96|1.76|2.96|1.76|2.96|1.76|0
1653672540000|2022-05-27 17:29:00|2.97|1.77|2.97|1.77|2.97|1.77|2.97|1.77|0
1653672550000|2022-05-27 17:29:10|2.96|1.76|2.97|1.77|2.97|1.77|2.96|1.76|0
1653672560000|2022-05-27 17:29:20|2.96|1.76|2.98|1.78|2.98|1.78|2.96|1.76|0
1653672570000|2022-05-27 17:29:30|3|1.8|2.97|1.77|3|1.8|2.97|1.77|0
1653672580000|2022-05-27 17:29:40|2.96|1.76|2.96|1.76|2.96|1.76|2.96|1.76|0
1653672590000|2022-05-27 17:29:50|2.97|1.77|2.97|1.77|2.97|1.77|2.97|1.77|0
1653672600000|2022-05-27 17:30:00|2.98|1.78|2.97|1.77|2.98|1.78|2.97|1.77|0
1653672610000|2022-05-27 17:30:10|2.98|1.78|2.97|1.77|2.98|1.78|2.97|1.77|0
1653672620000|2022-05-27 17:30:20|2.98|1.78|3|1.8|3|1.8|2.98|1.78|0
1653672640000|2022-05-27 17:30:40|3.01|1.81|3|1.8|3.01|1.81|3|1.8|0
1653672650000|2022-05-27 17:30:50|3.03|1.83|3.02|1.82|3.03|1.83|3.02|1.82|0
1653672660000|2022-05-27 17:31:00|3.03|1.83|3.02|1.82|3.03|1.83|3.02|1.82|0
1653672670000|2022-05-27 17:31:10|3.04|1.84|3.04|1.84|3.04|1.84|3.04|1.84|0
1653672680000|2022-05-27 17:31:20|3.03|1.83|3.03|1.83|3.04|1.84|3.03|1.83|0
1653672690000|2022-05-27 17:31:30|3.02|1.82|3.03|1.83|3.03|1.83|3.02|1.82|0
1653672700000|2022-05-27 17:31:40|3.02|1.82|3.01|1.81|3.02|1.82|3.01|1.81|0
1653672710000|2022-05-27 17:31:50|3|1.8|3|1.8|3.01|1.81|3|1.8|0
1653672720000|2022-05-27 17:32:00|2.99|1.79|3|1.8|3.01|1.81|2.99|1.79|0
1653672730000|2022-05-27 17:32:10|3.01|1.81|3.01|1.81|3.01|1.81|3.01|1.81|0
1653672750000|2022-05-27 17:32:30|3|1.8|2.99|1.79|3|1.8|2.99|1.79|0
1653672760000|2022-05-27 17:32:40|3.01|1.81|3.01|1.81|3.01|1.81|3.01|1.81|0
1653672770000|2022-05-27 17:32:50|2.99|1.79|2.99|1.79|2.99|1.79|2.99|1.79|0
1653672780000|2022-05-27 17:33:00|2.97|1.77|2.98|1.78|2.98|1.78|2.97|1.77|0
1653672790000|2022-05-27 17:33:10|2.97|1.77|2.97|1.77|2.98|1.78|2.97|1.77|0
1653672800000|2022-05-27 17:33:20|2.99|1.79|2.99|1.79|2.99|1.79|2.98|1.78|0
1653672810000|2022-05-27 17:33:30|2.98|1.78|2.98|1.78|2.98|1.78|2.98|1.78|0
1653672820000|2022-05-27 17:33:40|2.99|1.79|2.98|1.78|2.99|1.79|2.97|1.77|0
1653672830000|2022-05-27 17:33:50|2.99|1.79|2.99|1.79|2.99|1.79|2.99|1.79|0
1653672840000|2022-05-27 17:34:00|2.97|1.77|2.98|1.78|2.98|1.78|2.97|1.77|0
1653672850000|2022-05-27 17:34:10|2.99|1.79|2.97|1.77|2.99|1.79|2.97|1.77|0
1653672860000|2022-05-27 17:34:20|2.95|1.75|2.95|1.75|2.95|1.75|2.95|1.75|0
1653672870000|2022-05-27 17:34:30|2.94|1.74|2.93|1.73|2.94|1.74|2.93|1.73|0
1653672880000|2022-05-27 17:34:40|2.92|1.72|2.93|1.73|2.93|1.73|2.91|1.71|0
1653672890000|2022-05-27 17:34:50|2.92|1.72|2.93|1.73|2.93|1.73|2.92|1.72|0
1653672900000|2022-05-27 17:35:00|2.92|1.72|2.9|1.7|2.92|1.72|2.9|1.7|0
1653672910000|2022-05-27 17:35:10|2.91|1.71|2.89|1.69|2.91|1.71|2.89|1.69|0
1653672920000|2022-05-27 17:35:20|2.9|1.7|2.91|1.71|2.91|1.71|2.9|1.7|0
1653672930000|2022-05-27 17:35:30|2.92|1.72|2.92|1.72|2.92|1.72|2.92|1.72|0
1653672940000|2022-05-27 17:35:40|2.93|1.73|2.92|1.72|2.94|1.74|2.92|1.72|0
1653672950000|2022-05-27 17:35:50|2.91|1.71|2.91|1.71|2.91|1.71|2.91|1.71|0
1653672960000|2022-05-27 17:36:00|2.93|1.73|2.91|1.71|2.93|1.73|2.91|1.71|0
1653672970000|2022-05-27 17:36:10|2.92|1.72|2.92|1.72|2.92|1.72|2.92|1.72|0
1653672980000|2022-05-27 17:36:20|2.91|1.71|2.92|1.72|2.92|1.72|2.91|1.71|0
1653672990000|2022-05-27 17:36:30|2.93|1.73|2.92|1.72|2.93|1.73|2.92|1.72|0
1653673000000|2022-05-27 17:36:40|2.93|1.73|2.94|1.74|2.94|1.74|2.93|1.73|0
1653673010000|2022-05-27 17:36:50|2.95|1.75|2.95|1.75|2.95|1.75|2.95|1.75|0
1653673020000|2022-05-27 17:37:00|2.96|1.76|2.97|1.77|2.97|1.77|2.96|1.76|0
1653673030000|2022-05-27 17:37:10|2.94|1.74|2.95|1.75|2.95|1.75|2.94|1.74|0
1653673050000|2022-05-27 17:37:30|2.93|1.73|2.91|1.71|2.93|1.73|2.91|1.71|0
1653673090000|2022-05-27 17:38:10|2.9|1.7|2.89|1.69|2.9|1.7|2.89|1.69|0
1653673100000|2022-05-27 17:38:20|2.9|1.7|2.91|1.71|2.91|1.71|2.9|1.7|0
1653673130000|2022-05-27 17:38:50|2.9|1.7|2.9|1.7|2.91|1.71|2.9|1.7|0
1653673140000|2022-05-27 17:39:00|2.91|1.71|2.93|1.73|2.93|1.73|2.91|1.71|0
1653673150000|2022-05-27 17:39:10|2.91|1.71|2.91|1.71|2.92|1.72|2.91|1.71|0
1653673160000|2022-05-27 17:39:20|2.92|1.72|2.92|1.72|2.93|1.73|2.92|1.72|0
1653673170000|2022-05-27 17:39:30|2.9|1.7|2.9|1.7|2.9|1.7|2.9|1.7|0
1653673190000|2022-05-27 17:39:50|2.88|1.68|2.87|1.67|2.88|1.68|2.87|1.67|0
1653673200000|2022-05-27 17:40:00|2.86|1.66|2.86|1.66|2.86|1.66|2.86|1.66|0
1653673210000|2022-05-27 17:40:10|2.85|1.65|2.84|1.64|2.85|1.65|2.84|1.64|0
1653673220000|2022-05-27 17:40:20|2.83|1.63|2.83|1.63|2.83|1.63|2.83|1.63|0
1653673230000|2022-05-27 17:40:30|2.84|1.64|2.83|1.63|2.84|1.64|2.83|1.63|0
1653673250000|2022-05-27 17:40:50|2.85|1.65|2.85|1.65|2.85|1.65|2.83|1.63|0
1653673260000|2022-05-27 17:41:00|2.87|1.67|2.88|1.68|2.88|1.68|2.87|1.67|0
1653673270000|2022-05-27 17:41:10|2.87|1.67|2.86|1.66|2.87|1.67|2.86|1.66|0
1653673280000|2022-05-27 17:41:20|2.87|1.67|2.86|1.66|2.87|1.67|2.85|1.65|0
1653673290000|2022-05-27 17:41:30|2.87|1.67|2.85|1.65|2.87|1.67|2.85|1.65|0
1653673300000|2022-05-27 17:41:40|2.83|1.63|2.87|1.67|2.87|1.67|2.83|1.63|0
1653673310000|2022-05-27 17:41:50|2.86|1.66|2.87|1.67|2.87|1.67|2.86|1.66|0
1653673330000|2022-05-27 17:42:10|2.86|1.66|2.85|1.65|2.87|1.67|2.85|1.65|0
1653673340000|2022-05-27 17:42:20|2.86|1.66|2.86|1.66|2.86|1.66|2.85|1.65|0
1653673350000|2022-05-27 17:42:30|2.85|1.65|2.86|1.66|2.87|1.67|2.85|1.65|0
1653673360000|2022-05-27 17:42:40|2.87|1.67|2.86|1.66|2.87|1.67|2.86|1.66|0
1653673370000|2022-05-27 17:42:50|2.87|1.67|2.87|1.67|2.87|1.67|2.86|1.66|0
1653673380000|2022-05-27 17:43:00|2.86|1.66|2.87|1.67|2.87|1.67|2.86|1.66|0
1653673390000|2022-05-27 17:43:10|2.88|1.68|2.89|1.69|2.89|1.69|2.88|1.68|0
1653673400000|2022-05-27 17:43:20|2.88|1.68|2.88|1.68|2.88|1.68|2.88|1.68|0
1653673410000|2022-05-27 17:43:30|2.87|1.67|2.86|1.66|2.87|1.67|2.86|1.66|0
1653673420000|2022-05-27 17:43:40|2.85|1.65|2.84|1.64|2.85|1.65|2.83|1.63|0
1653673430000|2022-05-27 17:43:50|2.83|1.63|2.82|1.62|2.83|1.63|2.82|1.62|0
1653673440000|2022-05-27 17:44:00|2.83|1.63|2.86|1.66|2.86|1.66|2.83|1.63|0
1653673460000|2022-05-27 17:44:20|2.85|1.65|2.84|1.64|2.85|1.65|2.84|1.64|0
1653673470000|2022-05-27 17:44:30|2.85|1.65|2.83|1.63|2.85|1.65|2.83|1.63|0
1653673480000|2022-05-27 17:44:40|2.84|1.64|2.83|1.63|2.84|1.64|2.83|1.63|0
1653673490000|2022-05-27 17:44:50|2.84|1.64|2.84|1.64|2.85|1.65|2.83|1.63|0
1653673500000|2022-05-27 17:45:00|2.85|1.65|2.84|1.64|2.86|1.66|2.84|1.64|0
1653673510000|2022-05-27 17:45:10|2.83|1.63|2.82|1.62|2.83|1.63|2.82|1.62|0
1653673520000|2022-05-27 17:45:20|2.83|1.63|2.83|1.63|2.83|1.63|2.82|1.62|0
1653673530000|2022-05-27 17:45:30|2.82|1.62|2.83|1.63|2.83|1.63|2.81|1.61|0
1653673540000|2022-05-27 17:45:40|2.84|1.64|2.84|1.64|2.84|1.64|2.84|1.64|0
1653673550000|2022-05-27 17:45:50|2.83|1.63|2.87|1.67|2.87|1.67|2.83|1.63|0
1653673560000|2022-05-27 17:46:00|2.88|1.68|2.88|1.68|2.89|1.69|2.88|1.68|0
1653673570000|2022-05-27 17:46:10|2.89|1.69|2.88|1.68|2.89|1.69|2.87|1.67|0
1653673580000|2022-05-27 17:46:20|2.89|1.69|2.88|1.68|2.89|1.69|2.86|1.66|0
1653673590000|2022-05-27 17:46:30|2.87|1.67|2.88|1.68|2.88|1.68|2.87|1.67|0
1653673600000|2022-05-27 17:46:40|2.89|1.69|2.86|1.66|2.89|1.69|2.86|1.66|0
1653673610000|2022-05-27 17:46:50|2.85|1.65|2.85|1.65|2.85|1.65|2.85|1.65|0
1653673620000|2022-05-27 17:47:00|2.86|1.66|2.86|1.66|2.86|1.66|2.85|1.65|0
1653673640000|2022-05-27 17:47:20|2.87|1.67|2.86|1.66|2.87|1.67|2.86|1.66|0
1653673650000|2022-05-27 17:47:30|2.88|1.68|2.88|1.68|2.88|1.68|2.88|1.68|0
1653673660000|2022-05-27 17:47:40|2.87|1.67|2.87|1.67|2.87|1.67|2.87|1.67|0
1653673670000|2022-05-27 17:47:50|2.88|1.68|2.88|1.68|2.88|1.68|2.88|1.68|0
1653673680000|2022-05-27 17:48:00|2.89|1.69|2.88|1.68|2.89|1.69|2.88|1.68|0
1653673690000|2022-05-27 17:48:10|2.89|1.69|2.89|1.69|2.89|1.69|2.89|1.69|0
1653673700000|2022-05-27 17:48:20|2.9|1.7|2.87|1.67|2.9|1.7|2.87|1.67|0
1653673710000|2022-05-27 17:48:30|2.89|1.69|2.89|1.69|2.89|1.69|2.89|1.69|0
1653673720000|2022-05-27 17:48:40|2.88|1.68|2.89|1.69|2.89|1.69|2.88|1.68|0
1653673750000|2022-05-27 17:49:10|2.86|1.66|2.86|1.66|2.86|1.66|2.86|1.66|0
1653673760000|2022-05-27 17:49:20|2.87|1.67|2.88|1.68|2.88|1.68|2.87|1.67|0
1653673770000|2022-05-27 17:49:30|2.89|1.69|2.89|1.69|2.89|1.69|2.89|1.69|0
1653673780000|2022-05-27 17:49:40|2.88|1.68|2.88|1.68|2.88|1.68|2.88|1.68|0
1653673790000|2022-05-27 17:49:50|2.87|1.67|2.87|1.67|2.87|1.67|2.87|1.67|0
1653673800000|2022-05-27 17:50:00|2.86|1.66|2.87|1.67|2.87|1.67|2.86|1.66|0
1653673810000|2022-05-27 17:50:10|2.86|1.66|2.87|1.67|2.87|1.67|2.86|1.66|0
1653673830000|2022-05-27 17:50:30|2.88|1.68|2.88|1.68|2.88|1.68|2.88|1.68|0
1653673840000|2022-05-27 17:50:40|2.89|1.69|2.89|1.69|2.89|1.69|2.89|1.69|0
1653673850000|2022-05-27 17:50:50|2.88|1.68|2.88|1.68|2.88|1.68|2.88|1.68|0
1653673860000|2022-05-27 17:51:00|2.87|1.67|2.9|1.7|2.9|1.7|2.87|1.67|0
1653673870000|2022-05-27 17:51:10|2.92|1.72|2.9|1.7|2.92|1.72|2.9|1.7|0
1653673880000|2022-05-27 17:51:20|2.89|1.69|2.89|1.69|2.9|1.7|2.89|1.69|0
1653673890000|2022-05-27 17:51:30|2.9|1.7|2.9|1.7|2.9|1.7|2.9|1.7|0
1653673900000|2022-05-27 17:51:40|2.91|1.71|2.89|1.69|2.91|1.71|2.89|1.69|0
1653673910000|2022-05-27 17:51:50|2.88|1.68|2.87|1.67|2.89|1.69|2.87|1.67|0
1653673920000|2022-05-27 17:52:00|2.88|1.68|2.89|1.69|2.89|1.69|2.88|1.68|0
1653673940000|2022-05-27 17:52:20|2.9|1.7|2.91|1.71|2.91|1.71|2.9|1.7|0
1653673950000|2022-05-27 17:52:30|2.9|1.7|2.89|1.69|2.9|1.7|2.89|1.69|0
1653673970000|2022-05-27 17:52:50|2.9|1.7|2.9|1.7|2.9|1.7|2.9|1.7|0
1653673980000|2022-05-27 17:53:00|2.89|1.69|2.89|1.69|2.9|1.7|2.89|1.69|0
1653673990000|2022-05-27 17:53:10|2.9|1.7|2.91|1.71|2.91|1.71|2.9|1.7|0
1653674010000|2022-05-27 17:53:30|2.89|1.69|2.89|1.69|2.9|1.7|2.89|1.69|0
1653674020000|2022-05-27 17:53:40|2.91|1.71|2.91|1.71|2.92|1.72|2.91|1.71|0
1653674030000|2022-05-27 17:53:50|2.93|1.73|2.92|1.72|2.93|1.73|2.91|1.71|0
1653674040000|2022-05-27 17:54:00|2.93|1.73|2.92|1.72|2.93|1.73|2.92|1.72|0
1653674050000|2022-05-27 17:54:10|2.91|1.71|2.91|1.71|2.91|1.71|2.91|1.71|0
1653674060000|2022-05-27 17:54:20|2.92|1.72|2.91|1.71|2.92|1.72|2.91|1.71|0
1653674070000|2022-05-27 17:54:30|2.9|1.7|2.9|1.7|2.9|1.7|2.9|1.7|0
1653674080000|2022-05-27 17:54:40|2.89|1.69|2.9|1.7|2.9|1.7|2.89|1.69|0
1653674090000|2022-05-27 17:54:50|2.91|1.71|2.91|1.71|2.91|1.71|2.91|1.71|0
1653674100000|2022-05-27 17:55:00|2.9|1.7|2.9|1.7|2.9|1.7|2.9|1.7|0
1653674110000|2022-05-27 17:55:10|2.88|1.68|2.89|1.69|2.89|1.69|2.87|1.67|0
1653674120000|2022-05-27 17:55:20|2.9|1.7|2.89|1.69|2.9|1.7|2.89|1.69|0
1653674130000|2022-05-27 17:55:30|2.88|1.68|2.88|1.68|2.88|1.68|2.88|1.68|0
1653674140000|2022-05-27 17:55:40|2.89|1.69|2.88|1.68|2.89|1.69|2.88|1.68|0
1653674150000|2022-05-27 17:55:50|2.86|1.66|2.87|1.67|2.88|1.68|2.86|1.66|0
1653674160000|2022-05-27 17:56:00|2.86|1.66|2.87|1.67|2.87|1.67|2.86|1.66|0
1653674170000|2022-05-27 17:56:10|2.89|1.69|2.9|1.7|2.9|1.7|2.89|1.69|0
1653674180000|2022-05-27 17:56:20|2.89|1.69|2.9|1.7|2.9|1.7|2.89|1.69|0
1653674190000|2022-05-27 17:56:30|2.91|1.71|2.92|1.72|2.92|1.72|2.91|1.71|0
1653674200000|2022-05-27 17:56:40|2.91|1.71|2.91|1.71|2.91|1.71|2.91|1.71|0
1653674210000|2022-05-27 17:56:50|2.92|1.72|2.92|1.72|2.92|1.72|2.92|1.72|0
1653674230000|2022-05-27 17:57:10|2.93|1.73|2.93|1.73|2.93|1.73|2.93|1.73|0
1653674240000|2022-05-27 17:57:20|2.92|1.72|2.92|1.72|2.92|1.72|2.92|1.72|0
1653674250000|2022-05-27 17:57:30|2.91|1.71|2.91|1.71|2.92|1.72|2.91|1.71|0
1653674260000|2022-05-27 17:57:40|2.9|1.7|2.91|1.71|2.91|1.71|2.89|1.69|0
1653674270000|2022-05-27 17:57:50|2.9|1.7|2.92|1.72|2.92|1.72|2.9|1.7|0
1653674280000|2022-05-27 17:58:00|2.9|1.7|2.9|1.7|2.9|1.7|2.9|1.7|0
1653674290000|2022-05-27 17:58:10|2.91|1.71|2.89|1.69|2.91|1.71|2.89|1.69|0
1653674300000|2022-05-27 17:58:20|2.88|1.68|2.89|1.69|2.89|1.69|2.88|1.68|0
1653674310000|2022-05-27 17:58:30|2.88|1.68|2.88|1.68|2.89|1.69|2.88|1.68|0
1653674320000|2022-05-27 17:58:40|2.68|1.48|2.68|1.48|2.68|1.48|2.68|1.48|0
1653674330000|2022-05-27 17:58:50|2.69|1.49|2.69|1.49|2.69|1.49|2.69|1.49|0
1653674340000|2022-05-27 17:59:00|2.7|1.5|2.7|1.5|2.7|1.5|2.7|1.5|0
1653674350000|2022-05-27 17:59:10|2.69|1.49|2.69|1.49|2.69|1.49|2.68|1.48|0
1653674360000|2022-05-27 17:59:20|2.7|1.5|2.71|1.51|2.71|1.51|2.7|1.5|0
1653674370000|2022-05-27 17:59:30|2.7|1.5|2.72|1.52|2.72|1.52|2.7|1.5|0
1653674380000|2022-05-27 17:59:40|2.71|1.51|2.72|1.52|2.72|1.52|2.71|1.51|0
1653674390000|2022-05-27 17:59:50|2.71|1.51|2.72|1.52|2.72|1.52|2.71|1.51|0
1653674400000|2022-05-27 18:00:00|2.71|1.51|2.71|1.51|2.71|1.51|2.71|1.51|0
1653674410000|2022-05-27 18:00:10|2.7|1.5|2.71|1.51|2.71|1.51|2.7|1.5|0
1653674420000|2022-05-27 18:00:20|2.7|1.5|2.68|1.48|2.7|1.5|2.68|1.48|0
1653674430000|2022-05-27 18:00:30|2.67|1.47|2.69|1.49|2.7|1.5|2.67|1.47|0
1653674440000|2022-05-27 18:00:40|2.68|1.48|2.7|1.5|2.7|1.5|2.68|1.48|0
1653674450000|2022-05-27 18:00:50|2.71|1.51|2.67|1.47|2.71|1.51|2.67|1.47|0
1653674460000|2022-05-27 18:01:00|2.66|1.46|2.67|1.47|2.67|1.47|2.65|1.45|0
1653674470000|2022-05-27 18:01:10|2.68|1.48|2.68|1.48|2.69|1.49|2.68|1.48|0
1653674480000|2022-05-27 18:01:20|2.69|1.49|2.69|1.49|2.69|1.49|2.68|1.48|0
1653674490000|2022-05-27 18:01:30|2.7|1.5|2.69|1.49|2.7|1.5|2.69|1.49|0
1653674500000|2022-05-27 18:01:40|2.7|1.5|2.68|1.48|2.7|1.5|2.68|1.48|0
1653674510000|2022-05-27 18:01:50|2.7|1.5|2.7|1.5|2.7|1.5|2.69|1.49|0
1653674550000|2022-05-27 18:02:30|2.68|1.48|2.68|1.48|2.68|1.48|2.68|1.48|0
1653674560000|2022-05-27 18:02:40|2.67|1.47|2.68|1.48|2.68|1.48|2.67|1.47|0
1653674570000|2022-05-27 18:02:50|2.67|1.47|2.68|1.48|2.68|1.48|2.66|1.46|0
1653674580000|2022-05-27 18:03:00|2.69|1.49|2.67|1.47|2.69|1.49|2.67|1.47|0
1653674590000|2022-05-27 18:03:10|2.68|1.48|2.68|1.48|2.69|1.49|2.68|1.48|0
1653674600000|2022-05-27 18:03:20|2.69|1.49|2.69|1.49|2.7|1.5|2.69|1.49|0
1653674610000|2022-05-27 18:03:30|2.68|1.48|2.7|1.5|2.7|1.5|2.68|1.48|0
1653674650000|2022-05-27 18:04:10|2.71|1.51|2.71|1.51|2.71|1.51|2.71|1.51|0
1653674660000|2022-05-27 18:04:20|2.7|1.5|2.72|1.52|2.72|1.52|2.7|1.5|0
1653674670000|2022-05-27 18:04:30|2.73|1.53|2.73|1.53|2.73|1.53|2.73|1.53|0
1653674680000|2022-05-27 18:04:40|2.74|1.54|2.73|1.53|2.75|1.55|2.73|1.53|0
1653674690000|2022-05-27 18:04:50|2.74|1.54|2.71|1.51|2.74|1.54|2.71|1.51|0
1653674700000|2022-05-27 18:05:00|2.7|1.5|2.7|1.5|2.7|1.5|2.7|1.5|0
1653674710000|2022-05-27 18:05:10|2.69|1.49|2.69|1.49|2.69|1.49|2.68|1.48|0
1653674720000|2022-05-27 18:05:20|2.7|1.5|2.69|1.49|2.7|1.5|2.69|1.49|0
1653674740000|2022-05-27 18:05:40|2.7|1.5|2.68|1.48|2.7|1.5|2.68|1.48|0
1653674750000|2022-05-27 18:05:50|2.67|1.47|2.67|1.47|2.67|1.47|2.67|1.47|0
1653674760000|2022-05-27 18:06:00|2.66|1.46|2.66|1.46|2.67|1.47|2.66|1.46|0
1653674770000|2022-05-27 18:06:10|2.65|1.45|2.63|1.43|2.65|1.45|2.63|1.43|0
1653674780000|2022-05-27 18:06:20|2.64|1.44|2.63|1.43|2.64|1.44|2.63|1.43|0
1653674790000|2022-05-27 18:06:30|2.64|1.44|2.63|1.43|2.64|1.44|2.63|1.43|0
1653674800000|2022-05-27 18:06:40|2.64|1.44|2.64|1.44|2.64|1.44|2.64|1.44|0
1653674820000|2022-05-27 18:07:00|2.65|1.45|2.66|1.46|2.66|1.46|2.65|1.45|0
1653674830000|2022-05-27 18:07:10|2.65|1.45|2.66|1.46|2.66|1.46|2.65|1.45|0
1653674840000|2022-05-27 18:07:20|2.64|1.44|2.64|1.44|2.64|1.44|2.64|1.44|0
1653674850000|2022-05-27 18:07:30|2.65|1.45|2.66|1.46|2.66|1.46|2.65|1.45|0
1653674880000|2022-05-27 18:08:00|2.67|1.47|2.67|1.47|2.67|1.47|2.65|1.45|0
1653674900000|2022-05-27 18:08:20|2.68|1.48|2.68|1.48|2.68|1.48|2.68|1.48|0
1653674910000|2022-05-27 18:08:30|2.67|1.47|2.69|1.49|2.69|1.49|2.67|1.47|0
1653674920000|2022-05-27 18:08:40|2.7|1.5|2.7|1.5|2.7|1.5|2.7|1.5|0
1653674930000|2022-05-27 18:08:50|2.71|1.51|2.71|1.51|2.71|1.51|2.71|1.51|0
1653674940000|2022-05-27 18:09:00|2.72|1.52|2.72|1.52|2.72|1.52|2.72|1.52|0
1653674950000|2022-05-27 18:09:10|2.73|1.53|2.72|1.52|2.73|1.53|2.72|1.52|0
1653674960000|2022-05-27 18:09:20|2.73|1.53|2.73|1.53|2.73|1.53|2.73|1.53|0
1653674970000|2022-05-27 18:09:30|2.74|1.54|2.74|1.54|2.74|1.54|2.73|1.53|0
1653674980000|2022-05-27 18:09:40|2.75|1.55|2.77|1.57|2.77|1.57|2.75|1.55|0
1653674990000|2022-05-27 18:09:50|2.76|1.56|2.77|1.57|2.77|1.57|2.76|1.56|0
1653675000000|2022-05-27 18:10:00|2.78|1.58|2.77|1.57|2.78|1.58|2.77|1.57|0
1653675010000|2022-05-27 18:10:10|2.76|1.56|2.78|1.58|2.78|1.58|2.76|1.56|0
1653675020000|2022-05-27 18:10:20|2.77|1.57|2.78|1.58|2.78|1.58|2.77|1.57|0
1653675030000|2022-05-27 18:10:30|2.77|1.57|2.78|1.58|2.78|1.58|2.77|1.57|0
1653675040000|2022-05-27 18:10:40|2.77|1.57|2.77|1.57|2.77|1.57|2.77|1.57|0
1653675050000|2022-05-27 18:10:50|2.76|1.56|2.77|1.57|2.77|1.57|2.76|1.56|0
1653675060000|2022-05-27 18:11:00|2.76|1.56|2.75|1.55|2.76|1.56|2.75|1.55|0
1653675080000|2022-05-27 18:11:20|2.73|1.53|2.73|1.53|2.73|1.53|2.73|1.53|0
1653675090000|2022-05-27 18:11:30|2.72|1.52|2.73|1.53|2.74|1.54|2.72|1.52|0
1653675100000|2022-05-27 18:11:40|2.74|1.54|2.75|1.55|2.75|1.55|2.74|1.54|0
1653675110000|2022-05-27 18:11:50|2.73|1.53|2.75|1.55|2.75|1.55|2.73|1.53|0
1653675120000|2022-05-27 18:12:00|2.74|1.54|2.75|1.55|2.75|1.55|2.74|1.54|0
1653675130000|2022-05-27 18:12:10|2.73|1.53|2.75|1.55|2.75|1.55|2.73|1.53|0
1653675140000|2022-05-27 18:12:20|2.74|1.54|2.75|1.55|2.75|1.55|2.74|1.54|0
1653675150000|2022-05-27 18:12:30|2.74|1.54|2.74|1.54|2.74|1.54|2.74|1.54|0
1653675160000|2022-05-27 18:12:40|2.75|1.55|2.75|1.55|2.75|1.55|2.75|1.55|0
1653675180000|2022-05-27 18:13:00|2.76|1.56|2.77|1.57|2.77|1.57|2.76|1.56|0
1653675190000|2022-05-27 18:13:10|2.76|1.56|2.76|1.56|2.77|1.57|2.76|1.56|0
1653675200000|2022-05-27 18:13:20|2.75|1.55|2.75|1.55|2.76|1.56|2.75|1.55|0
1653675210000|2022-05-27 18:13:30|2.76|1.56|2.75|1.55|2.76|1.56|2.75|1.55|0
1653675220000|2022-05-27 18:13:40|2.76|1.56|2.76|1.56|2.76|1.56|2.76|1.56|0
1653675230000|2022-05-27 18:13:50|2.75|1.55|2.76|1.56|2.76|1.56|2.75|1.55|0
1653675240000|2022-05-27 18:14:00|2.75|1.55|2.73|1.53|2.75|1.55|2.73|1.53|0
1653675250000|2022-05-27 18:14:10|2.74|1.54|2.74|1.54|2.75|1.55|2.74|1.54|0
1653675260000|2022-05-27 18:14:20|2.73|1.53|2.73|1.53|2.73|1.53|2.73|1.53|0
1653675270000|2022-05-27 18:14:30|2.74|1.54|2.74|1.54|2.74|1.54|2.73|1.53|0
1653675290000|2022-05-27 18:14:50|2.75|1.55|2.75|1.55|2.75|1.55|2.75|1.55|0
1653675300000|2022-05-27 18:15:00|2.74|1.54|2.75|1.55|2.75|1.55|2.74|1.54|0
1653675310000|2022-05-27 18:15:10|2.76|1.56|2.77|1.57|2.77|1.57|2.76|1.56|0
1653675320000|2022-05-27 18:15:20|2.78|1.58|2.78|1.58|2.78|1.58|2.78|1.58|0
1653675330000|2022-05-27 18:15:30|2.77|1.57|2.77|1.57|2.77|1.57|2.77|1.57|0
1653675340000|2022-05-27 18:15:40|2.78|1.58|2.75|1.55|2.78|1.58|2.75|1.55|0
1653675350000|2022-05-27 18:15:50|2.77|1.57|2.77|1.57|2.77|1.57|2.77|1.57|0
1653675360000|2022-05-27 18:16:00|2.78|1.58|2.77|1.57|2.78|1.58|2.77|1.57|0
1653675370000|2022-05-27 18:16:10|2.78|1.58|2.78|1.58|2.78|1.58|2.78|1.58|0
1653675390000|2022-05-27 18:16:30|2.79|1.59|2.81|1.61|2.81|1.61|2.79|1.59|0
1653675400000|2022-05-27 18:16:40|2.8|1.6|2.81|1.61|2.81|1.61|2.8|1.6|0
1653675410000|2022-05-27 18:16:50|2.82|1.62|2.82|1.62|2.82|1.62|2.82|1.62|0
1653675430000|2022-05-27 18:17:10|2.81|1.61|2.8|1.6|2.82|1.62|2.8|1.6|0
1653675440000|2022-05-27 18:17:20|2.79|1.59|2.78|1.58|2.79|1.59|2.78|1.58|0
1653675450000|2022-05-27 18:17:30|2.79|1.59|2.79|1.59|2.79|1.59|2.78|1.58|0
1653675460000|2022-05-27 18:17:40|2.78|1.58|2.78|1.58|2.78|1.58|2.78|1.58|0
1653675480000|2022-05-27 18:18:00|2.79|1.59|2.78|1.58|2.79|1.59|2.78|1.58|0
1653675490000|2022-05-27 18:18:10|2.79|1.59|2.78|1.58|2.79|1.59|2.78|1.58|0
1653675510000|2022-05-27 18:18:30|2.77|1.57|2.77|1.57|2.77|1.57|2.76|1.56|0
1653675520000|2022-05-27 18:18:40|2.78|1.58|2.78|1.58|2.78|1.58|2.78|1.58|0
1653675540000|2022-05-27 18:19:00|2.79|1.59|2.79|1.59|2.79|1.59|2.79|1.59|0
1653675550000|2022-05-27 18:19:10|2.8|1.6|2.8|1.6|2.81|1.61|2.8|1.6|0
1653675560000|2022-05-27 18:19:20|2.81|1.61|2.8|1.6|2.81|1.61|2.8|1.6|0
1653675570000|2022-05-27 18:19:30|2.81|1.61|2.83|1.63|2.83|1.63|2.81|1.61|0
1653675580000|2022-05-27 18:19:40|2.82|1.62|2.83|1.63|2.83|1.63|2.82|1.62|0
1653675590000|2022-05-27 18:19:50|2.82|1.62|2.83|1.63|2.83|1.63|2.82|1.62|0
1653675600000|2022-05-27 18:20:00|2.82|1.62|2.82|1.62|2.83|1.63|2.82|1.62|0
1653675610000|2022-05-27 18:20:10|2.83|1.63|2.83|1.63|2.83|1.63|2.83|1.63|0
1653675620000|2022-05-27 18:20:20|2.84|1.64|2.84|1.64|2.84|1.64|2.83|1.63|0
1653675630000|2022-05-27 18:20:30|2.83|1.63|2.82|1.62|2.83|1.63|2.82|1.62|0
1653675640000|2022-05-27 18:20:40|2.81|1.61|2.81|1.61|2.81|1.61|2.81|1.61|0
1653675660000|2022-05-27 18:21:00|2.82|1.62|2.81|1.61|2.82|1.62|2.81|1.61|0
1653675670000|2022-05-27 18:21:10|2.82|1.62|2.83|1.63|2.83|1.63|2.82|1.62|0
1653675680000|2022-05-27 18:21:20|2.82|1.62|2.81|1.61|2.82|1.62|2.81|1.61|0
1653675690000|2022-05-27 18:21:30|2.82|1.62|2.81|1.61|2.82|1.62|2.81|1.61|0
1653675700000|2022-05-27 18:21:40|2.82|1.62|2.82|1.62|2.83|1.63|2.82|1.62|0
1653675710000|2022-05-27 18:21:50|2.83|1.63|2.84|1.64|2.84|1.64|2.83|1.63|0
1653675720000|2022-05-27 18:22:00|2.82|1.62|2.83|1.63|2.83|1.63|2.82|1.62|0
1653675740000|2022-05-27 18:22:20|2.82|1.62|2.83|1.63|2.84|1.64|2.82|1.62|0
1653675750000|2022-05-27 18:22:30|2.84|1.64|2.84|1.64|2.84|1.64|2.83|1.63|0
1653675760000|2022-05-27 18:22:40|2.83|1.63|2.83|1.63|2.84|1.64|2.83|1.63|0
1653675780000|2022-05-27 18:23:00|2.84|1.64|2.84|1.64|2.84|1.64|2.84|1.64|0
1653675790000|2022-05-27 18:23:10|2.83|1.63|2.84|1.64|2.84|1.64|2.83|1.63|0
1653675800000|2022-05-27 18:23:20|2.83|1.63|2.84|1.64|2.84|1.64|2.83|1.63|0
1653675810000|2022-05-27 18:23:30|2.83|1.63|2.84|1.64|2.84|1.64|2.83|1.63|0
1653675830000|2022-05-27 18:23:50|2.83|1.63|2.83|1.63|2.83|1.63|2.83|1.63|0
1653675840000|2022-05-27 18:24:00|2.82|1.62|2.83|1.63|2.83|1.63|2.82|1.62|0
1653675850000|2022-05-27 18:24:10|2.82|1.62|2.83|1.63|2.83|1.63|2.82|1.62|0
1653675860000|2022-05-27 18:24:20|2.82|1.62|2.83|1.63|2.83|1.63|2.82|1.62|0
1653675870000|2022-05-27 18:24:30|2.82|1.62|2.84|1.64|2.84|1.64|2.82|1.62|0
1653675930000|2022-05-27 18:25:30|2.83|1.63|2.83|1.63|2.83|1.63|2.83|1.63|0
1653675940000|2022-05-27 18:25:40|2.82|1.62|2.83|1.63|2.83|1.63|2.82|1.62|0
1653675950000|2022-05-27 18:25:50|2.81|1.61|2.82|1.62|2.82|1.62|2.81|1.61|0
1653675960000|2022-05-27 18:26:00|2.81|1.61|2.82|1.62|2.83|1.63|2.81|1.61|0
1653675970000|2022-05-27 18:26:10|2.81|1.61|2.81|1.61|2.81|1.61|2.81|1.61|0
1653675980000|2022-05-27 18:26:20|2.82|1.62|2.81|1.61|2.82|1.62|2.81|1.61|0
1653675990000|2022-05-27 18:26:30|2.82|1.62|2.82|1.62|2.82|1.62|2.81|1.61|0
1653676000000|2022-05-27 18:26:40|2.81|1.61|2.82|1.62|2.82|1.62|2.81|1.61|0
1653676010000|2022-05-27 18:26:50|2.81|1.61|2.81|1.61|2.82|1.62|2.81|1.61|0
1653676020000|2022-05-27 18:27:00|2.82|1.62|2.81|1.61|2.82|1.62|2.81|1.61|0
1653676030000|2022-05-27 18:27:10|2.8|1.6|2.8|1.6|2.8|1.6|2.8|1.6|0
1653676060000|2022-05-27 18:27:40|2.79|1.59|2.79|1.59|2.79|1.59|2.79|1.59|0
1653676070000|2022-05-27 18:27:50|2.78|1.58|2.77|1.57|2.78|1.58|2.77|1.57|0
1653676080000|2022-05-27 18:28:00|2.8|1.6|2.8|1.6|2.8|1.6|2.79|1.59|0
1653676090000|2022-05-27 18:28:10|2.79|1.59|2.8|1.6|2.8|1.6|2.79|1.59|0
1653676100000|2022-05-27 18:28:20|2.79|1.59|2.79|1.59|2.79|1.59|2.78|1.58|0
1653676110000|2022-05-27 18:28:30|2.78|1.58|2.79|1.59|2.79|1.59|2.78|1.58|0
1653676120000|2022-05-27 18:28:40|2.78|1.58|2.78|1.58|2.78|1.58|2.78|1.58|0
1653676130000|2022-05-27 18:28:50|2.77|1.57|2.77|1.57|2.77|1.57|2.77|1.57|0
1653676140000|2022-05-27 18:29:00|2.78|1.58|2.79|1.59|2.79|1.59|2.78|1.58|0
1653676150000|2022-05-27 18:29:10|2.8|1.6|2.8|1.6|2.8|1.6|2.8|1.6|0
1653676160000|2022-05-27 18:29:20|2.79|1.59|2.79|1.59|2.79|1.59|2.79|1.59|0
1653676170000|2022-05-27 18:29:30|2.78|1.58|2.78|1.58|2.78|1.58|2.78|1.58|0
1653676180000|2022-05-27 18:29:40|2.79|1.59|2.78|1.58|2.79|1.59|2.78|1.58|0
1653676190000|2022-05-27 18:29:50|2.79|1.59|2.79|1.59|2.79|1.59|2.79|1.59|0
1653676200000|2022-05-27 18:30:00|2.8|1.6|2.79|1.59|2.8|1.6|2.79|1.59|0
1653676210000|2022-05-27 18:30:10|2.8|1.6|2.79|1.59|2.8|1.6|2.79|1.59|0
1653676220000|2022-05-27 18:30:20|2.8|1.6|2.79|1.59|2.8|1.6|2.79|1.59|0
1653676230000|2022-05-27 18:30:30|2.8|1.6|2.8|1.6|2.8|1.6|2.8|1.6|0
1653676240000|2022-05-27 18:30:40|2.82|1.62|2.8|1.6|2.82|1.62|2.8|1.6|0
1653676250000|2022-05-27 18:30:50|2.81|1.61|2.81|1.61|2.82|1.62|2.81|1.61|0
1653676260000|2022-05-27 18:31:00|2.8|1.6|2.83|1.63|2.83|1.63|2.8|1.6|0
1653676290000|2022-05-27 18:31:30|2.82|1.62|2.82|1.62|2.82|1.62|2.82|1.62|0
1653676300000|2022-05-27 18:31:40|2.83|1.63|2.83|1.63|2.83|1.63|2.83|1.63|0
1653676310000|2022-05-27 18:31:50|2.82|1.62|2.8|1.6|2.82|1.62|2.8|1.6|0
1653676320000|2022-05-27 18:32:00|2.81|1.61|2.81|1.61|2.81|1.61|2.81|1.61|0
1653676330000|2022-05-27 18:32:10|2.82|1.62|2.82|1.62|2.82|1.62|2.82|1.62|0
1653676340000|2022-05-27 18:32:20|2.81|1.61|2.81|1.61|2.81|1.61|2.81|1.61|0
1653676350000|2022-05-27 18:32:30|2.8|1.6|2.79|1.59|2.8|1.6|2.79|1.59|0
1653676360000|2022-05-27 18:32:40|2.8|1.6|2.82|1.62|2.82|1.62|2.8|1.6|0
1653676370000|2022-05-27 18:32:50|2.83|1.63|2.82|1.62|2.83|1.63|2.82|1.62|0
1653676380000|2022-05-27 18:33:00|2.83|1.63|2.83|1.63|2.83|1.63|2.83|1.63|0
1653676390000|2022-05-27 18:33:10|2.82|1.62|2.82|1.62|2.82|1.62|2.82|1.62|0
1653676400000|2022-05-27 18:33:20|2.83|1.63|2.81|1.61|2.83|1.63|2.8|1.6|0
1653676410000|2022-05-27 18:33:30|2.79|1.59|2.8|1.6|2.8|1.6|2.79|1.59|0
1653676420000|2022-05-27 18:33:40|2.79|1.59|2.82|1.62|2.82|1.62|2.79|1.59|0
1653676430000|2022-05-27 18:33:50|2.81|1.61|2.82|1.62|2.82|1.62|2.81|1.61|0
1653676440000|2022-05-27 18:34:00|2.8|1.6|2.79|1.59|2.8|1.6|2.79|1.59|0
1653676450000|2022-05-27 18:34:10|2.81|1.61|2.83|1.63|2.83|1.63|2.81|1.61|0
1653676460000|2022-05-27 18:34:20|2.82|1.62|2.83|1.63|2.83|1.63|2.82|1.62|0
1653676470000|2022-05-27 18:34:30|2.82|1.62|2.83|1.63|2.83|1.63|2.82|1.62|0
1653676500000|2022-05-27 18:35:00|2.82|1.62|2.82|1.62|2.82|1.62|2.82|1.62|0
1653676510000|2022-05-27 18:35:10|2.83|1.63|2.83|1.63|2.83|1.63|2.82|1.62|0
1653676520000|2022-05-27 18:35:20|2.84|1.64|2.85|1.65|2.85|1.65|2.83|1.63|0
1653676530000|2022-05-27 18:35:30|2.84|1.64|2.85|1.65|2.85|1.65|2.84|1.64|0
1653676540000|2022-05-27 18:35:40|2.86|1.66|2.85|1.65|2.86|1.66|2.85|1.65|0
1653676550000|2022-05-27 18:35:50|2.86|1.66|2.86|1.66|2.86|1.66|2.86|1.66|0
1653676570000|2022-05-27 18:36:10|2.85|1.65|2.86|1.66|2.86|1.66|2.85|1.65|0
1653676580000|2022-05-27 18:36:20|2.85|1.65|2.86|1.66|2.86|1.66|2.85|1.65|0
1653676590000|2022-05-27 18:36:30|2.85|1.65|2.83|1.63|2.85|1.65|2.83|1.63|0
1653676600000|2022-05-27 18:36:40|2.84|1.64|2.84|1.64|2.84|1.64|2.84|1.64|0
1653676610000|2022-05-27 18:36:50|2.85|1.65|2.85|1.65|2.86|1.66|2.85|1.65|0
1653676620000|2022-05-27 18:37:00|2.86|1.66|2.86|1.66|2.86|1.66|2.85|1.65|0
1653676630000|2022-05-27 18:37:10|2.85|1.65|2.86|1.66|2.86|1.66|2.85|1.65|0
1653676680000|2022-05-27 18:38:00|2.87|1.67|2.87|1.67|2.87|1.67|2.86|1.66|0
1653676690000|2022-05-27 18:38:10|2.88|1.68|2.89|1.69|2.89|1.69|2.88|1.68|0
1653676700000|2022-05-27 18:38:20|2.9|1.7|2.89|1.69|2.9|1.7|2.89|1.69|0
1653676710000|2022-05-27 18:38:30|2.91|1.71|2.9|1.7|2.91|1.71|2.9|1.7|0
1653676720000|2022-05-27 18:38:40|2.91|1.71|2.89|1.69|2.91|1.71|2.89|1.69|0
1653676730000|2022-05-27 18:38:50|2.9|1.7|2.91|1.71|2.91|1.71|2.9|1.7|0
1653676740000|2022-05-27 18:39:00|2.9|1.7|2.8|1.6|2.9|1.7|2.8|1.6|0
1653676750000|2022-05-27 18:39:10|2.83|1.63|2.82|1.62|2.83|1.63|2.79|1.59|0
1653676760000|2022-05-27 18:39:20|2.83|1.63|2.82|1.62|2.83|1.63|2.82|1.62|0
1653676770000|2022-05-27 18:39:30|2.83|1.63|2.82|1.62|2.83|1.63|2.82|1.62|0
1653676780000|2022-05-27 18:39:40|2.83|1.63|2.82|1.62|2.83|1.63|2.82|1.62|0
1653676790000|2022-05-27 18:39:50|2.81|1.61|2.82|1.62|2.82|1.62|2.81|1.61|0
1653676800000|2022-05-27 18:40:00|2.81|1.61|2.82|1.62|2.82|1.62|2.81|1.61|0
1653676810000|2022-05-27 18:40:10|2.84|1.64|2.84|1.64|2.84|1.64|2.84|1.64|0
1653676820000|2022-05-27 18:40:20|2.85|1.65|2.85|1.65|2.86|1.66|2.85|1.65|0
1653676830000|2022-05-27 18:40:30|2.84|1.64|2.85|1.65|2.85|1.65|2.84|1.64|0
1653676840000|2022-05-27 18:40:40|2.83|1.63|2.82|1.62|2.83|1.63|2.82|1.62|0
1653676850000|2022-05-27 18:40:50|2.84|1.64|2.82|1.62|2.84|1.64|2.82|1.62|0
1653676870000|2022-05-27 18:41:10|2.83|1.63|2.83|1.63|2.84|1.64|2.83|1.63|0
1653676880000|2022-05-27 18:41:20|2.82|1.62|2.79|1.59|2.82|1.62|2.79|1.59|0
1653676890000|2022-05-27 18:41:30|2.78|1.58|2.79|1.59|2.79|1.59|2.78|1.58|0
1653676900000|2022-05-27 18:41:40|2.8|1.6|2.79|1.59|2.81|1.61|2.79|1.59|0
1653676910000|2022-05-27 18:41:50|2.78|1.58|2.76|1.56|2.78|1.58|2.76|1.56|0
1653676920000|2022-05-27 18:42:00|2.75|1.55|2.75|1.55|2.75|1.55|2.75|1.55|0
1653676930000|2022-05-27 18:42:10|2.77|1.57|2.78|1.58|2.79|1.59|2.77|1.57|0
1653676940000|2022-05-27 18:42:20|2.79|1.59|2.79|1.59|2.79|1.59|2.78|1.58|0
1653676950000|2022-05-27 18:42:30|2.8|1.6|2.8|1.6|2.8|1.6|2.8|1.6|0
1653676960000|2022-05-27 18:42:40|2.81|1.61|2.82|1.62|2.82|1.62|2.81|1.61|0
1653676970000|2022-05-27 18:42:50|2.81|1.61|2.8|1.6|2.81|1.61|2.8|1.6|0
1653676980000|2022-05-27 18:43:00|2.82|1.62|2.83|1.63|2.83|1.63|2.81|1.61|0
1653676990000|2022-05-27 18:43:10|2.82|1.62|2.82|1.62|2.82|1.62|2.8|1.6|0
1653677000000|2022-05-27 18:43:20|2.83|1.63|2.83|1.63|2.83|1.63|2.83|1.63|0
1653677010000|2022-05-27 18:43:30|2.84|1.64|2.82|1.62|2.84|1.64|2.82|1.62|0
1653677040000|2022-05-27 18:44:00|2.83|1.63|2.84|1.64|2.84|1.64|2.83|1.63|0
1653677050000|2022-05-27 18:44:10|2.85|1.65|2.85|1.65|2.85|1.65|2.85|1.65|0
1653677060000|2022-05-27 18:44:20|2.86|1.66|2.88|1.68|2.88|1.68|2.86|1.66|0
1653677070000|2022-05-27 18:44:30|2.87|1.67|2.88|1.68|2.88|1.68|2.87|1.67|0
1653677080000|2022-05-27 18:44:40|2.87|1.67|2.86|1.66|2.87|1.67|2.86|1.66|0
1653677090000|2022-05-27 18:44:50|2.88|1.68|2.87|1.67|2.88|1.68|2.87|1.67|0
1653677100000|2022-05-27 18:45:00|2.88|1.68|2.89|1.69|2.89|1.69|2.88|1.68|0
1653677110000|2022-05-27 18:45:10|2.88|1.68|2.88|1.68|2.88|1.68|2.88|1.68|0
1653677120000|2022-05-27 18:45:20|2.87|1.67|2.89|1.69|2.91|1.71|2.87|1.67|0
1653677130000|2022-05-27 18:45:30|2.91|1.71|2.89|1.69|2.92|1.72|2.89|1.69|0
1653677140000|2022-05-27 18:45:40|2.91|1.71|2.89|1.69|2.91|1.71|2.89|1.69|0
1653677150000|2022-05-27 18:45:50|2.9|1.7|2.89|1.69|2.9|1.7|2.89|1.69|0
1653677160000|2022-05-27 18:46:00|2.9|1.7|2.89|1.69|2.9|1.7|2.89|1.69|0
1653677170000|2022-05-27 18:46:10|2.87|1.67|2.85|1.65|2.87|1.67|2.85|1.65|0
1653677180000|2022-05-27 18:46:20|2.86|1.66|2.87|1.67|2.87|1.67|2.86|1.66|0
1653677190000|2022-05-27 18:46:30|2.88|1.68|2.85|1.65|2.88|1.68|2.85|1.65|0
1653677200000|2022-05-27 18:46:40|2.86|1.66|2.85|1.65|2.87|1.67|2.85|1.65|0
1653677210000|2022-05-27 18:46:50|2.86|1.66|2.85|1.65|2.86|1.66|2.85|1.65|0
1653677220000|2022-05-27 18:47:00|2.86|1.66|2.85|1.65|2.86|1.66|2.85|1.65|0
1653677240000|2022-05-27 18:47:20|2.84|1.64|2.85|1.65|2.85|1.65|2.84|1.64|0
1653677250000|2022-05-27 18:47:30|2.86|1.66|2.85|1.65|2.86|1.66|2.85|1.65|0
1653677260000|2022-05-27 18:47:40|2.86|1.66|2.85|1.65|2.86|1.66|2.85|1.65|0
1653677270000|2022-05-27 18:47:50|2.87|1.67|2.86|1.66|2.87|1.67|2.86|1.66|0
1653677280000|2022-05-27 18:48:00|2.87|1.67|2.85|1.65|2.87|1.67|2.85|1.65|0
1653677300000|2022-05-27 18:48:20|2.86|1.66|2.86|1.66|2.86|1.66|2.86|1.66|0
1653677310000|2022-05-27 18:48:30|2.87|1.67|2.87|1.67|2.87|1.67|2.86|1.66|0
1653677320000|2022-05-27 18:48:40|2.88|1.68|2.88|1.68|2.88|1.68|2.88|1.68|0
1653677330000|2022-05-27 18:48:50|2.87|1.67|2.88|1.68|2.88|1.68|2.87|1.67|0
1653677340000|2022-05-27 18:49:00|2.87|1.67|2.87|1.67|2.87|1.67|2.87|1.67|0
1653677350000|2022-05-27 18:49:10|2.86|1.66|2.85|1.65|2.86|1.66|2.85|1.65|0
1653677360000|2022-05-27 18:49:20|2.86|1.66|2.86|1.66|2.86|1.66|2.86|1.66|0
1653677370000|2022-05-27 18:49:30|2.87|1.67|2.87|1.67|2.88|1.68|2.87|1.67|0
1653677380000|2022-05-27 18:49:40|2.88|1.68|2.88|1.68|2.88|1.68|2.88|1.68|0
1653677390000|2022-05-27 18:49:50|2.89|1.69|2.89|1.69|2.89|1.69|2.89|1.69|0
1653677400000|2022-05-27 18:50:00|2.88|1.68|2.89|1.69|2.89|1.69|2.88|1.68|0
1653677410000|2022-05-27 18:50:10|2.88|1.68|2.89|1.69|2.89|1.69|2.88|1.68|0
1653677420000|2022-05-27 18:50:20|2.88|1.68|2.89|1.69|2.89|1.69|2.88|1.68|0
1653677430000|2022-05-27 18:50:30|2.88|1.68|2.88|1.68|2.89|1.69|2.88|1.68|0
1653677440000|2022-05-27 18:50:40|2.89|1.69|2.89|1.69|2.89|1.69|2.88|1.68|0
1653677450000|2022-05-27 18:50:50|2.88|1.68|2.88|1.68|2.88|1.68|2.87|1.67|0
1653677460000|2022-05-27 18:51:00|2.87|1.67|2.88|1.68|2.88|1.68|2.87|1.67|0
1653677470000|2022-05-27 18:51:10|2.87|1.67|2.88|1.68|2.88|1.68|2.87|1.67|0
1653677480000|2022-05-27 18:51:20|2.86|1.66|2.87|1.67|2.87|1.67|2.86|1.66|0
1653677490000|2022-05-27 18:51:30|2.88|1.68|2.88|1.68|2.88|1.68|2.88|1.68|0
1653677500000|2022-05-27 18:51:40|2.89|1.69|2.89|1.69|2.89|1.69|2.89|1.69|0
1653677510000|2022-05-27 18:51:50|2.88|1.68|2.89|1.69|2.89|1.69|2.88|1.68|0
1653677520000|2022-05-27 18:52:00|2.88|1.68|2.88|1.68|2.88|1.68|2.88|1.68|0
1653677530000|2022-05-27 18:52:10|2.89|1.69|2.88|1.68|2.89|1.69|2.88|1.68|0
1653677540000|2022-05-27 18:52:20|2.87|1.67|2.89|1.69|2.89|1.69|2.87|1.67|0
1653677550000|2022-05-27 18:52:30|2.9|1.7|2.89|1.69|2.9|1.7|2.89|1.69|0
1653677560000|2022-05-27 18:52:40|2.9|1.7|2.9|1.7|2.9|1.7|2.9|1.7|0
1653677570000|2022-05-27 18:52:50|2.89|1.69|2.91|1.71|2.91|1.71|2.89|1.69|0
1653677580000|2022-05-27 18:53:00|2.94|1.74|2.91|1.71|2.94|1.74|2.91|1.71|0
1653677590000|2022-05-27 18:53:10|2.9|1.7|2.93|1.73|2.93|1.73|2.9|1.7|0
1653677600000|2022-05-27 18:53:20|2.92|1.72|2.92|1.72|2.92|1.72|2.92|1.72|0
1653677610000|2022-05-27 18:53:30|2.91|1.71|2.91|1.71|2.91|1.71|2.91|1.71|0
1653677620000|2022-05-27 18:53:40|2.92|1.72|2.91|1.71|2.92|1.72|2.91|1.71|0
1653677630000|2022-05-27 18:53:50|2.9|1.7|2.9|1.7|2.9|1.7|2.9|1.7|0
1653677640000|2022-05-27 18:54:00|2.89|1.69|2.85|1.65|2.89|1.69|2.85|1.65|0
1653677650000|2022-05-27 18:54:10|2.88|1.68|2.87|1.67|2.88|1.68|2.87|1.67|0
1653677660000|2022-05-27 18:54:20|2.86|1.66|2.87|1.67|2.87|1.67|2.86|1.66|0
1653677670000|2022-05-27 18:54:30|2.88|1.68|2.87|1.67|2.88|1.68|2.87|1.67|0
1653677680000|2022-05-27 18:54:40|2.86|1.66|2.89|1.69|2.89|1.69|2.86|1.66|0
1653677690000|2022-05-27 18:54:50|2.9|1.7|2.89|1.69|2.9|1.7|2.89|1.69|0
1653677700000|2022-05-27 18:55:00|2.9|1.7|2.91|1.71|2.91|1.71|2.9|1.7|0
1653677710000|2022-05-27 18:55:10|2.92|1.72|2.93|1.73|2.93|1.73|2.92|1.72|0
1653677720000|2022-05-27 18:55:20|2.94|1.74|2.94|1.74|2.95|1.75|2.93|1.73|0
1653677730000|2022-05-27 18:55:30|2.93|1.73|2.94|1.74|2.94|1.74|2.93|1.73|0
1653677740000|2022-05-27 18:55:40|2.93|1.73|2.93|1.73|2.94|1.74|2.93|1.73|0
1653677750000|2022-05-27 18:55:50|2.94|1.74|2.95|1.75|2.95|1.75|2.94|1.74|0
1653677760000|2022-05-27 18:56:00|2.96|1.76|2.96|1.76|2.96|1.76|2.95|1.75|0
1653677770000|2022-05-27 18:56:10|2.97|1.77|2.97|1.77|2.97|1.77|2.97|1.77|0
1653677780000|2022-05-27 18:56:20|2.96|1.76|2.96|1.76|2.96|1.76|2.96|1.76|0
1653677790000|2022-05-27 18:56:30|2.95|1.75|2.96|1.76|2.96|1.76|2.95|1.75|0
1653677820000|2022-05-27 18:57:00|2.95|1.75|2.95|1.75|2.95|1.75|2.95|1.75|0
1653677830000|2022-05-27 18:57:10|2.94|1.74|2.96|1.76|2.96|1.76|2.94|1.74|0
1653677850000|2022-05-27 18:57:30|2.97|1.77|2.97|1.77|2.98|1.78|2.97|1.77|0
1653677860000|2022-05-27 18:57:40|2.98|1.78|2.97|1.77|2.99|1.79|2.97|1.77|0
1653677870000|2022-05-27 18:57:50|2.98|1.78|2.99|1.79|2.99|1.79|2.98|1.78|0
1653677880000|2022-05-27 18:58:00|3|1.8|2.99|1.79|3|1.8|2.99|1.79|0
1653677890000|2022-05-27 18:58:10|2.98|1.78|2.97|1.77|2.99|1.79|2.97|1.77|0
1653677900000|2022-05-27 18:58:20|2.98|1.78|2.99|1.79|2.99|1.79|2.98|1.78|0
1653677910000|2022-05-27 18:58:30|2.98|1.78|2.98|1.78|2.98|1.78|2.98|1.78|0
1653677920000|2022-05-27 18:58:40|2.97|1.77|2.99|1.79|2.99|1.79|2.97|1.77|0
1653677930000|2022-05-27 18:58:50|2.98|1.78|3|1.8|3|1.8|2.98|1.78|0
1653677940000|2022-05-27 18:59:00|2.99|1.79|2.98|1.78|3|1.8|2.98|1.78|0
1653677950000|2022-05-27 18:59:10|2.97|1.77|2.97|1.77|2.97|1.77|2.97|1.77|0
1653677960000|2022-05-27 18:59:20|2.96|1.76|2.98|1.78|2.98|1.78|2.96|1.76|0
1653677970000|2022-05-27 18:59:30|2.96|1.76|2.98|1.78|2.98|1.78|2.96|1.76|0
1653677980000|2022-05-27 18:59:40|2.97|1.77|2.98|1.78|2.98|1.78|2.96|1.76|0
1653677990000|2022-05-27 18:59:50|2.99|1.79|2.98|1.78|2.99|1.79|2.96|1.76|0
1653678000000|2022-05-27 19:00:00|2.95|1.75|2.97|1.77|2.97|1.77|2.95|1.75|0
1653678010000|2022-05-27 19:00:10|3|1.8|2.98|1.78|3|1.8|2.98|1.78|0
1653678020000|2022-05-27 19:00:20|2.99|1.79|2.98|1.78|2.99|1.79|2.98|1.78|0
1653678030000|2022-05-27 19:00:30|2.99|1.79|2.96|1.76|2.99|1.79|2.96|1.76|0
1653678050000|2022-05-27 19:00:50|2.97|1.77|2.98|1.78|2.98|1.78|2.97|1.77|0
1653678060000|2022-05-27 19:01:00|2.99|1.79|3|1.8|3|1.8|2.99|1.79|0
1653678070000|2022-05-27 19:01:10|3.01|1.81|3.01|1.81|3.01|1.81|3.01|1.81|0
1653678080000|2022-05-27 19:01:20|3.04|1.84|3.04|1.84|3.04|1.84|3.04|1.84|0
1653678100000|2022-05-27 19:01:40|3.02|1.82|3.02|1.82|3.02|1.82|3.02|1.82|0
1653678110000|2022-05-27 19:01:50|3.01|1.81|3|1.8|3.01|1.81|3|1.8|0
1653678120000|2022-05-27 19:02:00|2.99|1.79|3|1.8|3.01|1.81|2.99|1.79|0
1653678130000|2022-05-27 19:02:10|2.99|1.79|2.99|1.79|2.99|1.79|2.99|1.79|0
1653678140000|2022-05-27 19:02:20|2.98|1.78|2.97|1.77|2.98|1.78|2.97|1.77|0
1653678150000|2022-05-27 19:02:30|2.95|1.75|2.97|1.77|2.98|1.78|2.95|1.75|0
1653678160000|2022-05-27 19:02:40|2.95|1.75|2.95|1.75|2.96|1.76|2.95|1.75|0
1653678180000|2022-05-27 19:03:00|2.96|1.76|2.96|1.76|2.96|1.76|2.96|1.76|0
1653678190000|2022-05-27 19:03:10|2.97|1.77|2.95|1.75|2.97|1.77|2.95|1.75|0
1653678200000|2022-05-27 19:03:20|2.96|1.76|2.98|1.78|2.98|1.78|2.96|1.76|0
1653678210000|2022-05-27 19:03:30|2.99|1.79|2.88|1.68|3.09|1.89|2.88|1.68|0
1653678220000|2022-05-27 19:03:40|2.89|1.69|2.89|1.69|2.89|1.69|2.88|1.68|0
1653678230000|2022-05-27 19:03:50|2.9|1.7|2.9|1.7|2.9|1.7|2.9|1.7|0
1653678240000|2022-05-27 19:04:00|2.91|1.71|2.93|1.73|2.93|1.73|2.91|1.71|0
1653678250000|2022-05-27 19:04:10|2.94|1.74|2.94|1.74|2.94|1.74|2.93|1.73|0
1653678260000|2022-05-27 19:04:20|2.93|1.73|2.93|1.73|2.93|1.73|2.91|1.71|0
1653678270000|2022-05-27 19:04:30|2.95|1.75|2.94|1.74|2.95|1.75|2.93|1.73|0
1653678280000|2022-05-27 19:04:40|2.95|1.75|2.94|1.74|2.95|1.75|2.94|1.74|0
1653678290000|2022-05-27 19:04:50|2.95|1.75|2.95|1.75|2.95|1.75|2.95|1.75|0
1653678300000|2022-05-27 19:05:00|2.96|1.76|2.94|1.74|2.96|1.76|2.94|1.74|0
1653678310000|2022-05-27 19:05:10|2.95|1.75|2.95|1.75|2.96|1.76|2.94|1.74|0
1653678320000|2022-05-27 19:05:20|2.96|1.76|2.97|1.77|2.97|1.77|2.96|1.76|0
1653678330000|2022-05-27 19:05:30|3.01|1.81|3.02|1.82|3.02|1.82|3.01|1.81|0
1653678340000|2022-05-27 19:05:40|3.01|1.81|3.01|1.81|3.02|1.82|3.01|1.81|0
1653678350000|2022-05-27 19:05:50|3.02|1.82|3.05|1.85|3.05|1.85|3.02|1.82|0
1653678360000|2022-05-27 19:06:00|3.06|1.86|3.08|1.88|3.08|1.88|3.06|1.86|0
1653678370000|2022-05-27 19:06:10|3.07|1.87|3.08|1.88|3.08|1.88|3.07|1.87|0
1653678380000|2022-05-27 19:06:20|3.09|1.89|3.08|1.88|3.11|1.91|3.08|1.88|0
1653678390000|2022-05-27 19:06:30|3.09|1.89|3.08|1.88|3.09|1.89|3.08|1.88|0
1653678400000|2022-05-27 19:06:40|3.07|1.87|3.07|1.87|3.07|1.87|3.06|1.86|0
1653678410000|2022-05-27 19:06:50|3.08|1.88|3.06|1.86|3.08|1.88|3.06|1.86|0
1653678420000|2022-05-27 19:07:00|3.08|1.88|3.09|1.89|3.09|1.89|3.08|1.88|0
1653678430000|2022-05-27 19:07:10|3.08|1.88|3.08|1.88|3.1|1.9|3.08|1.88|0
1653678440000|2022-05-27 19:07:20|3.09|1.89|3.09|1.89|3.09|1.89|3.08|1.88|0
1653678450000|2022-05-27 19:07:30|3.1|1.9|3.11|1.91|3.11|1.91|3.1|1.9|0
1653678460000|2022-05-27 19:07:40|3.12|1.92|3.13|1.93|3.13|1.93|3.12|1.92|0
1653678470000|2022-05-27 19:07:50|3.11|1.91|3.12|1.92|3.12|1.92|3.1|1.9|0
1653678480000|2022-05-27 19:08:00|3.13|1.93|3.12|1.92|3.13|1.93|3.11|1.91|0
1653678490000|2022-05-27 19:08:10|3.11|1.91|3.14|1.94|3.14|1.94|3.11|1.91|0
1653678510000|2022-05-27 19:08:30|3.15|1.95|3.14|1.94|3.15|1.95|3.14|1.94|0
1653678520000|2022-05-27 19:08:40|3.13|1.93|3.14|1.94|3.14|1.94|3.13|1.93|0
1653678530000|2022-05-27 19:08:50|3.15|1.95|3.15|1.95|3.15|1.95|3.14|1.94|0
1653678540000|2022-05-27 19:09:00|3.14|1.94|3.14|1.94|3.14|1.94|3.14|1.94|0
1653678550000|2022-05-27 19:09:10|3.15|1.95|3.15|1.95|3.15|1.95|3.15|1.95|0
1653678560000|2022-05-27 19:09:20|3.14|1.94|3.14|1.94|3.14|1.94|3.14|1.94|0
1653678580000|2022-05-27 19:09:40|3.15|1.95|3.15|1.95|3.15|1.95|3.15|1.95|0
1653678590000|2022-05-27 19:09:50|3.16|1.96|3.14|1.94|3.16|1.96|3.14|1.94|0
1653678600000|2022-05-27 19:10:00|3.16|1.96|3.14|1.94|3.16|1.96|3.14|1.94|0
1653678610000|2022-05-27 19:10:10|3.13|1.93|3.13|1.93|3.14|1.94|3.13|1.93|0
1653678620000|2022-05-27 19:10:20|3.11|1.91|3.07|1.87|3.11|1.91|3.07|1.87|0
1653678630000|2022-05-27 19:10:30|3.06|1.86|3.09|1.89|3.09|1.89|3.06|1.86|0
1653678640000|2022-05-27 19:10:40|3.08|1.88|3.08|1.88|3.08|1.88|3.08|1.88|0
1653678650000|2022-05-27 19:10:50|3.09|1.89|3.08|1.88|3.09|1.89|3.07|1.87|0
1653678660000|2022-05-27 19:11:00|3.09|1.89|3.12|1.92|3.12|1.92|3.09|1.89|0
1653678670000|2022-05-27 19:11:10|3.11|1.91|3.11|1.91|3.12|1.92|3.11|1.91|0
1653678680000|2022-05-27 19:11:20|3.1|1.9|3.1|1.9|3.12|1.92|3.1|1.9|0
1653678690000|2022-05-27 19:11:30|3.09|1.89|3.11|1.91|3.11|1.91|3.07|1.87|0
1653678700000|2022-05-27 19:11:40|3.09|1.89|3.09|1.89|3.11|1.91|3.09|1.89|0
1653678710000|2022-05-27 19:11:50|3.07|1.87|3.08|1.88|3.09|1.89|3.07|1.87|0
1653678720000|2022-05-27 19:12:00|3.09|1.89|3.1|1.9|3.1|1.9|3.09|1.89|0
1653678730000|2022-05-27 19:12:10|3.11|1.91|3.09|1.89|3.11|1.91|3.09|1.89|0
1653678740000|2022-05-27 19:12:20|3.11|1.91|3.1|1.9|3.11|1.91|3.1|1.9|0
1653678750000|2022-05-27 19:12:30|3.11|1.91|3.12|1.92|3.12|1.92|3.1|1.9|0
1653678760000|2022-05-27 19:12:40|3.11|1.91|3.12|1.92|3.12|1.92|3.11|1.91|0
1653678770000|2022-05-27 19:12:50|3.13|1.93|3.11|1.91|3.13|1.93|3.11|1.91|0
1653678780000|2022-05-27 19:13:00|3.1|1.9|3.13|1.93|3.13|1.93|3.1|1.9|0
1653678790000|2022-05-27 19:13:10|3.11|1.91|3.11|1.91|3.11|1.91|3.11|1.91|0
1653678800000|2022-05-27 19:13:20|3.1|1.9|3.12|1.92|3.12|1.92|3.1|1.9|0
1653678810000|2022-05-27 19:13:30|3.13|1.93|3.13|1.93|3.13|1.93|3.13|1.93|0
1653678820000|2022-05-27 19:13:40|3.11|1.91|3.12|1.92|3.13|1.93|3.11|1.91|0
1653678830000|2022-05-27 19:13:50|3.13|1.93|3.13|1.93|3.13|1.93|3.13|1.93|0
1653678850000|2022-05-27 19:14:10|3.12|1.92|3.12|1.92|3.12|1.92|3.12|1.92|0
1653678860000|2022-05-27 19:14:20|3.13|1.93|3.13|1.93|3.13|1.93|3.13|1.93|0
1653678880000|2022-05-27 19:14:40|3.12|1.92|3.12|1.92|3.12|1.92|3.11|1.91|0
1653678890000|2022-05-27 19:14:50|3.11|1.91|3.13|1.93|3.13|1.93|3.1|1.9|0
1653678900000|2022-05-27 19:15:00|3.14|1.94|3.15|1.95|3.15|1.95|3.14|1.94|0
1653678910000|2022-05-27 19:15:10|3.14|1.94|3.13|1.93|3.15|1.95|3.13|1.93|0
1653678920000|2022-05-27 19:15:20|3.12|1.92|3.13|1.93|3.13|1.93|3.12|1.92|0
1653678930000|2022-05-27 19:15:30|3.12|1.92|3.12|1.92|3.12|1.92|3.12|1.92|0
1653678940000|2022-05-27 19:15:40|3.13|1.93|3.12|1.92|3.13|1.93|3.12|1.92|0
1653678950000|2022-05-27 19:15:50|3.11|1.91|3.07|1.87|3.11|1.91|3.07|1.87|0
1653678960000|2022-05-27 19:16:00|3.08|1.88|3.08|1.88|3.08|1.88|3.07|1.87|0
1653678970000|2022-05-27 19:16:10|3.07|1.87|3.06|1.86|3.07|1.87|3.06|1.86|0
1653678980000|2022-05-27 19:16:20|3.05|1.85|3.06|1.86|3.06|1.86|3.05|1.85|0
1653678990000|2022-05-27 19:16:30|3.05|1.85|3.05|1.85|3.06|1.86|3.05|1.85|0
1653679000000|2022-05-27 19:16:40|3.04|1.84|3.07|1.87|3.07|1.87|3.04|1.84|0
1653679010000|2022-05-27 19:16:50|3.06|1.86|3.09|1.89|3.09|1.89|3.06|1.86|0
1653679020000|2022-05-27 19:17:00|3.08|1.88|3.07|1.87|3.08|1.88|3.07|1.87|0
1653679030000|2022-05-27 19:17:10|3.09|1.89|3.08|1.88|3.09|1.89|3.08|1.88|0
1653679040000|2022-05-27 19:17:20|3.07|1.87|3.08|1.88|3.09|1.89|3.07|1.87|0
1653679050000|2022-05-27 19:17:30|3.07|1.87|3.06|1.86|3.08|1.88|3.06|1.86|0
1653679060000|2022-05-27 19:17:40|3.05|1.85|3.04|1.84|3.05|1.85|3.04|1.84|0
1653679070000|2022-05-27 19:17:50|3.05|1.85|3.07|1.87|3.07|1.87|3.05|1.85|0
1653679080000|2022-05-27 19:18:00|3.06|1.86|3.06|1.86|3.06|1.86|3.04|1.84|0
1653679090000|2022-05-27 19:18:10|3.08|1.88|3.1|1.9|3.1|1.9|3.08|1.88|0
1653679100000|2022-05-27 19:18:20|3.11|1.91|3.11|1.91|3.11|1.91|3.1|1.9|0
1653679110000|2022-05-27 19:18:30|3.12|1.92|3.12|1.92|3.12|1.92|3.12|1.92|0
1653679120000|2022-05-27 19:18:40|3.1|1.9|3.12|1.92|3.12|1.92|3.1|1.9|0
1653679130000|2022-05-27 19:18:50|3.11|1.91|3.1|1.9|3.11|1.91|3.1|1.9|0
1653679140000|2022-05-27 19:19:00|3.12|1.92|3.12|1.92|3.12|1.92|3.11|1.91|0
1653679150000|2022-05-27 19:19:10|3.1|1.9|3.14|1.94|3.14|1.94|3.1|1.9|0
1653679160000|2022-05-27 19:19:20|3.13|1.93|3.13|1.93|3.14|1.94|3.13|1.93|0
1653679170000|2022-05-27 19:19:30|3.12|1.92|3.12|1.92|3.12|1.92|3.11|1.91|0
1653679180000|2022-05-27 19:19:40|3.13|1.93|3.14|1.94|3.15|1.95|3.13|1.93|0
1653679190000|2022-05-27 19:19:50|3.13|1.93|3.15|1.95|3.15|1.95|3.13|1.93|0
1653679200000|2022-05-27 19:20:00|3.16|1.96|3.13|1.93|3.16|1.96|3.13|1.93|0
1653679210000|2022-05-27 19:20:10|3.16|1.96|3.16|1.96|3.16|1.96|3.15|1.95|0
1653679220000|2022-05-27 19:20:20|3.15|1.95|3.16|1.96|3.19|1.99|3.15|1.95|0
1653679230000|2022-05-27 19:20:30|3.15|1.95|3.17|1.97|3.17|1.97|3.15|1.95|0
1653679240000|2022-05-27 19:20:40|3.16|1.96|3.16|1.96|3.16|1.96|3.15|1.95|0
1653679250000|2022-05-27 19:20:50|3.17|1.97|3.17|1.97|3.17|1.97|3.16|1.96|0
1653679260000|2022-05-27 19:21:00|3.16|1.96|3.15|1.95|3.16|1.96|3.15|1.95|0
1653679270000|2022-05-27 19:21:10|3.14|1.94|3.13|1.93|3.14|1.94|3.13|1.93|0
1653679280000|2022-05-27 19:21:20|3.15|1.95|3.15|1.95|3.15|1.95|3.15|1.95|0
1653679290000|2022-05-27 19:21:30|3.14|1.94|3.13|1.93|3.14|1.94|3.13|1.93|0
1653679300000|2022-05-27 19:21:40|3.12|1.92|3.11|1.91|3.12|1.92|3.11|1.91|0
1653679310000|2022-05-27 19:21:50|3.12|1.92|3.12|1.92|3.12|1.92|3.11|1.91|0
1653679320000|2022-05-27 19:22:00|3.13|1.93|3.14|1.94|3.14|1.94|3.13|1.93|0
1653679330000|2022-05-27 19:22:10|3.15|1.95|3.17|1.97|3.17|1.97|3.15|1.95|0
1653679340000|2022-05-27 19:22:20|3.18|1.98|3.18|1.98|3.18|1.98|3.18|1.98|0
1653679360000|2022-05-27 19:22:40|3.17|1.97|3.19|1.99|3.19|1.99|3.17|1.97|0
1653679370000|2022-05-27 19:22:50|3.2|2|3.19|1.99|3.2|2|3.18|1.98|0
1653679390000|2022-05-27 19:23:10|3.2|2|3.2|2|3.2|2|3.19|1.99|0
1653679400000|2022-05-27 19:23:20|3.21|2.01|3.2|2|3.21|2.01|3.2|2|0
1653679410000|2022-05-27 19:23:30|3.22|2.02|3.21|2.01|3.22|2.02|3.21|2.01|0
1653679420000|2022-05-27 19:23:40|3.22|2.02|3.22|2.02|3.22|2.02|3.22|2.02|0
1653679430000|2022-05-27 19:23:50|3.23|2.03|3.23|2.03|3.24|2.04|3.22|2.02|0
1653679440000|2022-05-27 19:24:00|3.21|2.01|3.23|2.03|3.23|2.03|3.21|2.01|0
1653679450000|2022-05-27 19:24:10|3.22|2.02|3.21|2.01|3.22|2.02|3.21|2.01|0
1653679460000|2022-05-27 19:24:20|3.22|2.02|3.24|2.04|3.24|2.04|3.22|2.02|0
1653679470000|2022-05-27 19:24:30|3.23|2.03|3.25|2.05|3.27|2.07|3.23|2.03|0
1653679480000|2022-05-27 19:24:40|3.26|2.06|3.24|2.04|3.26|2.06|3.24|2.04|0
1653679490000|2022-05-27 19:24:50|3.25|2.05|3.26|2.06|3.26|2.06|3.25|2.05|0
1653679500000|2022-05-27 19:25:00|3.25|2.05|3.25|2.05|3.25|2.05|3.25|2.05|0
1653679510000|2022-05-27 19:25:10|3.26|2.06|3.27|2.07|3.27|2.07|3.26|2.06|0
1653679520000|2022-05-27 19:25:20|3.26|2.06|3.28|2.08|3.28|2.08|3.26|2.06|0
1653679540000|2022-05-27 19:25:40|3.29|2.09|3.28|2.08|3.29|2.09|3.28|2.08|0
1653679550000|2022-05-27 19:25:50|3.3|2.1|3.3|2.1|3.3|2.1|3.29|2.09|0
1653679560000|2022-05-27 19:26:00|3.29|2.09|3.29|2.09|3.3|2.1|3.29|2.09|0
1653679570000|2022-05-27 19:26:10|3.3|2.1|3.3|2.1|3.3|2.1|3.29|2.09|0
1653679580000|2022-05-27 19:26:20|3.29|2.09|3.29|2.09|3.29|2.09|3.27|2.07|0
1653679590000|2022-05-27 19:26:30|3.27|2.07|3.28|2.08|3.28|2.08|3.27|2.07|0
1653679600000|2022-05-27 19:26:40|3.27|2.07|3.28|2.08|3.28|2.08|3.27|2.07|0
1653679610000|2022-05-27 19:26:50|3.29|2.09|3.28|2.08|3.29|2.09|3.28|2.08|0
1653679620000|2022-05-27 19:27:00|3.29|2.09|3.27|2.07|3.29|2.09|3.27|2.07|0
1653679630000|2022-05-27 19:27:10|3.28|2.08|3.35|2.15|3.35|2.15|3.27|2.07|0
1653679640000|2022-05-27 19:27:20|3.34|2.14|3.34|2.14|3.34|2.14|3.33|2.13|0
1653679670000|2022-05-27 19:27:50|3.33|2.13|3.33|2.13|3.33|2.13|3.33|2.13|0
1653679680000|2022-05-27 19:28:00|3.34|2.14|3.35|2.15|3.36|2.16|3.34|2.14|0
1653679690000|2022-05-27 19:28:10|3.34|2.14|3.35|2.15|3.35|2.15|3.34|2.14|0
1653679700000|2022-05-27 19:28:20|3.36|2.16|3.35|2.15|3.36|2.16|3.35|2.15|0
1653679710000|2022-05-27 19:28:30|3.36|2.16|3.36|2.16|3.36|2.16|3.36|2.16|0
1653679720000|2022-05-27 19:28:40|3.34|2.14|3.36|2.16|3.36|2.16|3.34|2.14|0
1653679730000|2022-05-27 19:28:50|3.35|2.15|3.35|2.15|3.35|2.15|3.35|2.15|0
1653679740000|2022-05-27 19:29:00|3.36|2.16|3.35|2.15|3.36|2.16|3.35|2.15|0
1653679750000|2022-05-27 19:29:10|3.34|2.14|3.34|2.14|3.34|2.14|3.34|2.14|0
1653679760000|2022-05-27 19:29:20|3.33|2.13|3.44|2.24|3.44|2.24|3.33|2.13|0
1653679770000|2022-05-27 19:29:30|3.45|2.25|3.46|2.26|3.46|2.26|3.45|2.25|0
1653679780000|2022-05-27 19:29:40|3.44|2.24|3.43|2.23|3.44|2.24|3.43|2.23|0
1653679790000|2022-05-27 19:29:50|3.42|2.22|3.42|2.22|3.43|2.23|3.42|2.22|0
1653679800000|2022-05-27 19:30:00|3.41|2.21|3.44|2.24|3.44|2.24|3.41|2.21|0
1653679810000|2022-05-27 19:30:10|3.43|2.23|3.44|2.24|3.44|2.24|3.43|2.23|0
1653679820000|2022-05-27 19:30:20|3.45|2.25|3.47|2.27|3.47|2.27|3.45|2.25|0
1653679830000|2022-05-27 19:30:30|3.46|2.26|3.45|2.25|3.47|2.27|3.45|2.25|0
1653679840000|2022-05-27 19:30:40|3.46|2.26|3.43|2.23|3.46|2.26|3.43|2.23|0
1653679850000|2022-05-27 19:30:50|3.44|2.24|3.43|2.23|3.45|2.25|3.43|2.23|0
1653679860000|2022-05-27 19:31:00|3.44|2.24|3.45|2.25|3.45|2.25|3.44|2.24|0
1653679870000|2022-05-27 19:31:10|3.46|2.26|3.45|2.25|3.46|2.26|3.45|2.25|0
1653679880000|2022-05-27 19:31:20|3.46|2.26|3.48|2.28|3.48|2.28|3.46|2.26|0
1653679890000|2022-05-27 19:31:30|3.47|2.27|3.47|2.27|3.47|2.27|3.47|2.27|0
1653679900000|2022-05-27 19:31:40|3.48|2.28|3.46|2.26|3.48|2.28|3.46|2.26|0
1653679910000|2022-05-27 19:31:50|3.47|2.27|3.47|2.27|3.47|2.27|3.46|2.26|0
1653679920000|2022-05-27 19:32:00|3.48|2.28|3.45|2.25|3.48|2.28|3.45|2.25|0
1653679930000|2022-05-27 19:32:10|3.46|2.26|3.48|2.28|3.48|2.28|3.46|2.26|0
1653679940000|2022-05-27 19:32:20|3.49|2.29|3.48|2.28|3.49|2.29|3.47|2.27|0
1653679950000|2022-05-27 19:32:30|3.46|2.26|3.48|2.28|3.49|2.29|3.46|2.26|0
1653679960000|2022-05-27 19:32:40|3.49|2.29|3.48|2.28|3.49|2.29|3.48|2.28|0
1653679980000|2022-05-27 19:33:00|3.49|2.29|3.46|2.26|3.49|2.29|3.46|2.26|0
1653679990000|2022-05-27 19:33:10|3.47|2.27|3.49|2.29|3.49|2.29|3.47|2.27|0
1653680000000|2022-05-27 19:33:20|3.48|2.28|3.48|2.28|3.48|2.28|3.48|2.28|0
1653680010000|2022-05-27 19:33:30|3.47|2.27|3.48|2.28|3.48|2.28|3.46|2.26|0
1653680020000|2022-05-27 19:33:40|3.47|2.27|3.44|2.24|3.47|2.27|3.44|2.24|0
1653680030000|2022-05-27 19:33:50|3.43|2.23|3.39|2.19|3.43|2.23|3.39|2.19|0
1653680040000|2022-05-27 19:34:00|3.41|2.21|3.38|2.18|3.41|2.21|3.38|2.18|0
1653680050000|2022-05-27 19:34:10|3.37|2.17|3.36|2.16|3.37|2.17|3.36|2.16|0
1653680060000|2022-05-27 19:34:20|3.35|2.15|3.37|2.17|3.37|2.17|3.35|2.15|0
1653680070000|2022-05-27 19:34:30|3.36|2.16|3.38|2.18|3.38|2.18|3.36|2.16|0
1653680080000|2022-05-27 19:34:40|3.37|2.17|3.37|2.17|3.38|2.18|3.37|2.17|0
1653680090000|2022-05-27 19:34:50|3.35|2.15|3.34|2.14|3.36|2.16|3.34|2.14|0
1653680100000|2022-05-27 19:35:00|3.32|2.12|3.32|2.12|3.32|2.12|3.32|2.12|0
1653680110000|2022-05-27 19:35:10|3.34|2.14|3.31|2.11|3.34|2.14|3.31|2.11|0
1653680120000|2022-05-27 19:35:20|3.3|2.1|3.31|2.11|3.31|2.11|3.3|2.1|0
1653680130000|2022-05-27 19:35:30|3.29|2.09|3.27|2.07|3.29|2.09|3.27|2.07|0
1653680140000|2022-05-27 19:35:40|3.26|2.06|3.27|2.07|3.27|2.07|3.26|2.06|0
1653680150000|2022-05-27 19:35:50|3.26|2.06|3.25|2.05|3.26|2.06|3.24|2.04|0
1653680160000|2022-05-27 19:36:00|3.26|2.06|3.31|2.11|3.31|2.11|3.26|2.06|0
1653680170000|2022-05-27 19:36:10|3.3|2.1|3.3|2.1|3.3|2.1|3.29|2.09|0
1653680180000|2022-05-27 19:36:20|3.31|2.11|3.26|2.06|3.31|2.11|3.26|2.06|0
1653680190000|2022-05-27 19:36:30|3.25|2.05|3.23|2.03|3.25|2.05|3.23|2.03|0
1653680200000|2022-05-27 19:36:40|3.22|2.02|3.22|2.02|3.22|2.02|3.22|2.02|0
1653680210000|2022-05-27 19:36:50|3.21|2.01|3.2|2|3.21|2.01|3.18|1.98|0
1653680220000|2022-05-27 19:37:00|3.19|1.99|3.19|1.99|3.19|1.99|3.18|1.98|0
1653680230000|2022-05-27 19:37:10|3.2|2|3.21|2.01|3.21|2.01|3.2|2|0
1653680240000|2022-05-27 19:37:20|3.22|2.02|3.23|2.03|3.23|2.03|3.21|2.01|0
1653680250000|2022-05-27 19:37:30|3.21|2.01|3.21|2.01|3.21|2.01|3.19|1.99|0
1653680260000|2022-05-27 19:37:40|3.22|2.02|3.21|2.01|3.22|2.02|3.21|2.01|0
1653680270000|2022-05-27 19:37:50|3.22|2.02|3.22|2.02|3.22|2.02|3.2|2|0
1653680280000|2022-05-27 19:38:00|3.21|2.01|3.15|1.95|3.21|2.01|3.15|1.95|0
1653680290000|2022-05-27 19:38:10|3.16|1.96|3.17|1.97|3.17|1.97|3.15|1.95|0
1653680300000|2022-05-27 19:38:20|3.16|1.96|3.23|2.03|3.23|2.03|3.16|1.96|0
1653680310000|2022-05-27 19:38:30|3.22|2.02|3.22|2.02|3.22|2.02|3.21|2.01|0
1653680320000|2022-05-27 19:38:40|3.2|2|3.21|2.01|3.21|2.01|3.2|2|0
1653680330000|2022-05-27 19:38:50|3.23|2.03|3.26|2.06|3.26|2.06|3.23|2.03|0
1653680340000|2022-05-27 19:39:00|3.27|2.07|3.26|2.06|3.27|2.07|3.26|2.06|0
1653680350000|2022-05-27 19:39:10|3.27|2.07|3.23|2.03|3.27|2.07|3.23|2.03|0
1653680360000|2022-05-27 19:39:20|3.25|2.05|3.24|2.04|3.25|2.05|3.24|2.04|0
1653680370000|2022-05-27 19:39:30|3.25|2.05|3.27|2.07|3.27|2.07|3.25|2.05|0
1653680380000|2022-05-27 19:39:40|3.26|2.06|3.26|2.06|3.27|2.07|3.26|2.06|0
1653680390000|2022-05-27 19:39:50|3.27|2.07|3.25|2.05|3.27|2.07|3.25|2.05|0
1653680400000|2022-05-27 19:40:00|3.23|2.03|3.2|2|3.23|2.03|3.2|2|0
1653680410000|2022-05-27 19:40:10|3.18|1.98|3.22|2.02|3.22|2.02|3.18|1.98|0
1653680420000|2022-05-27 19:40:20|3.21|2.01|3.22|2.02|3.22|2.02|3.21|2.01|0
1653680430000|2022-05-27 19:40:30|3.24|2.04|3.24|2.04|3.24|2.04|3.24|2.04|0
1653680440000|2022-05-27 19:40:40|3.23|2.03|3.23|2.03|3.24|2.04|3.23|2.03|0
1653680450000|2022-05-27 19:40:50|3.24|2.04|3.23|2.03|3.24|2.04|3.23|2.03|0
1653680460000|2022-05-27 19:41:00|3.24|2.04|3.25|2.05|3.25|2.05|3.24|2.04|0
1653680470000|2022-05-27 19:41:10|3.26|2.06|3.26|2.06|3.26|2.06|3.25|2.05|0
1653680480000|2022-05-27 19:41:20|3.22|2.02|3.23|2.03|3.23|2.03|3.22|2.02|0
1653680490000|2022-05-27 19:41:30|3.24|2.04|3.25|2.05|3.26|2.06|3.24|2.04|0
1653680500000|2022-05-27 19:41:40|3.26|2.06|3.24|2.04|3.26|2.06|3.24|2.04|0
1653680510000|2022-05-27 19:41:50|3.26|2.06|3.25|2.05|3.26|2.06|3.25|2.05|0
1653680520000|2022-05-27 19:42:00|3.26|2.06|3.25|2.05|3.26|2.06|3.24|2.04|0
1653680530000|2022-05-27 19:42:10|3.26|2.06|3.26|2.06|3.26|2.06|3.25|2.05|0
1653680540000|2022-05-27 19:42:20|3.28|2.08|3.34|2.14|3.34|2.14|3.28|2.08|0
1653680550000|2022-05-27 19:42:30|3.33|2.13|3.32|2.12|3.33|2.13|3.31|2.11|0
1653680560000|2022-05-27 19:42:40|3.33|2.13|3.34|2.14|3.34|2.14|3.33|2.13|0
1653680570000|2022-05-27 19:42:50|3.35|2.15|3.33|2.13|3.35|2.15|3.33|2.13|0
1653680580000|2022-05-27 19:43:00|3.31|2.11|3.35|2.15|3.35|2.15|3.31|2.11|0
1653680590000|2022-05-27 19:43:10|3.34|2.14|3.37|2.17|3.37|2.17|3.34|2.14|0
1653680600000|2022-05-27 19:43:20|3.36|2.16|3.37|2.17|3.37|2.17|3.36|2.16|0
1653680610000|2022-05-27 19:43:30|3.38|2.18|3.37|2.17|3.38|2.18|3.37|2.17|0
1653680620000|2022-05-27 19:43:40|3.38|2.18|3.4|2.2|3.4|2.2|3.36|2.16|0
1653680630000|2022-05-27 19:43:50|3.38|2.18|3.39|2.19|3.39|2.19|3.38|2.18|0
1653680640000|2022-05-27 19:44:00|3.4|2.2|3.41|2.21|3.41|2.21|3.4|2.2|0
1653680650000|2022-05-27 19:44:10|3.4|2.2|3.39|2.19|3.4|2.2|3.39|2.19|0
1653680660000|2022-05-27 19:44:20|3.37|2.17|3.36|2.16|3.37|2.17|3.34|2.14|0
1653680670000|2022-05-27 19:44:30|3.35|2.15|3.36|2.16|3.36|2.16|3.35|2.15|0
1653680680000|2022-05-27 19:44:40|3.39|2.19|3.38|2.18|3.39|2.19|3.38|2.18|0
1653680690000|2022-05-27 19:44:50|3.39|2.19|3.4|2.2|3.41|2.21|3.39|2.19|0
1653680700000|2022-05-27 19:45:00|3.42|2.22|3.43|2.23|3.43|2.23|3.42|2.22|0
1653680710000|2022-05-27 19:45:10|3.41|2.21|3.4|2.2|3.42|2.22|3.4|2.2|0
1653680720000|2022-05-27 19:45:20|3.39|2.19|3.38|2.18|3.4|2.2|3.38|2.18|0
1653680730000|2022-05-27 19:45:30|3.35|2.15|3.35|2.15|3.35|2.15|3.33|2.13|0
1653680740000|2022-05-27 19:45:40|3.34|2.14|3.36|2.16|3.36|2.16|3.33|2.13|0
1653680750000|2022-05-27 19:45:50|3.35|2.15|3.34|2.14|3.36|2.16|3.34|2.14|0
1653680760000|2022-05-27 19:46:00|3.33|2.13|3.31|2.11|3.33|2.13|3.31|2.11|0
1653680770000|2022-05-27 19:46:10|3.29|2.09|3.27|2.07|3.29|2.09|3.27|2.07|0
1653680780000|2022-05-27 19:46:20|3.25|2.05|3.25|2.05|3.25|2.05|3.24|2.04|0
1653680790000|2022-05-27 19:46:30|3.26|2.06|3.26|2.06|3.26|2.06|3.24|2.04|0
1653680800000|2022-05-27 19:46:40|3.27|2.07|3.28|2.08|3.28|2.08|3.27|2.07|0
1653680810000|2022-05-27 19:46:50|3.29|2.09|3.28|2.08|3.29|2.09|3.28|2.08|0
1653680820000|2022-05-27 19:47:00|3.27|2.07|3.28|2.08|3.28|2.08|3.24|2.04|0
1653680830000|2022-05-27 19:47:10|3.26|2.06|3.25|2.05|3.26|2.06|3.25|2.05|0
1653680840000|2022-05-27 19:47:20|3.24|2.04|3.24|2.04|3.24|2.04|3.24|2.04|0
1653680850000|2022-05-27 19:47:30|3.25|2.05|3.26|2.06|3.26|2.06|3.25|2.05|0
1653680860000|2022-05-27 19:47:40|3.27|2.07|3.27|2.07|3.28|2.08|3.27|2.07|0
1653680870000|2022-05-27 19:47:50|3.28|2.08|3.27|2.07|3.28|2.08|3.27|2.07|0
1653680880000|2022-05-27 19:48:00|3.26|2.06|3.26|2.06|3.27|2.07|3.26|2.06|0
1653680890000|2022-05-27 19:48:10|3.25|2.05|3.27|2.07|3.27|2.07|3.25|2.05|0
1653680900000|2022-05-27 19:48:20|3.26|2.06|3.26|2.06|3.26|2.06|3.25|2.05|0
1653680910000|2022-05-27 19:48:30|3.27|2.07|3.27|2.07|3.27|2.07|3.26|2.06|0
1653680920000|2022-05-27 19:48:40|3.26|2.06|3.26|2.06|3.26|2.06|3.26|2.06|0
1653680930000|2022-05-27 19:48:50|3.27|2.07|3.26|2.06|3.27|2.07|3.26|2.06|0
1653680940000|2022-05-27 19:49:00|3.25|2.05|3.18|1.98|3.25|2.05|3.17|1.97|0
1653680950000|2022-05-27 19:49:10|3.17|1.97|3.2|2|3.2|2|3.17|1.97|0
1653680960000|2022-05-27 19:49:20|3.21|2.01|3.2|2|3.21|2.01|3.2|2|0
1653680970000|2022-05-27 19:49:30|3.21|2.01|3.21|2.01|3.21|2.01|3.21|2.01|0
1653680980000|2022-05-27 19:49:40|3.22|2.02|3.23|2.03|3.23|2.03|3.21|2.01|0
1653680990000|2022-05-27 19:49:50|3.25|2.05|3.27|2.07|3.27|2.07|3.25|2.05|0
1653681000000|2022-05-27 19:50:00|3.28|2.08|3.35|2.15|3.35|2.15|3.28|2.08|0
1653681010000|2022-05-27 19:50:10|3.36|2.16|3.4|2.2|3.4|2.2|3.36|2.16|0
1653681020000|2022-05-27 19:50:20|3.43|2.23|3.36|2.16|3.43|2.23|3.36|2.16|0
1653681030000|2022-05-27 19:50:30|3.37|2.17|3.3|2.1|3.37|2.17|3.3|2.1|0
1653681040000|2022-05-27 19:50:40|3.29|2.09|3.29|2.09|3.29|2.09|3.28|2.08|0
1653681050000|2022-05-27 19:50:50|3.27|2.07|3.24|2.04|3.27|2.07|3.24|2.04|0
1653681060000|2022-05-27 19:51:00|3.2|2|3.2|2|3.2|2|3.18|1.98|0
1653681070000|2022-05-27 19:51:10|3.19|1.99|3.2|2|3.2|2|3.19|1.99|0
1653681080000|2022-05-27 19:51:20|3.19|1.99|3.26|2.06|3.26|2.06|3.19|1.99|0
1653681090000|2022-05-27 19:51:30|3.23|2.03|3.22|2.02|3.23|2.03|3.2|2|0
1653681100000|2022-05-27 19:51:40|3.23|2.03|3.26|2.06|3.26|2.06|3.23|2.03|0
1653681110000|2022-05-27 19:51:50|3.25|2.05|3.29|2.09|3.29|2.09|3.25|2.05|0
1653681120000|2022-05-27 19:52:00|3.3|2.1|3.3|2.1|3.3|2.1|3.3|2.1|0
1653681130000|2022-05-27 19:52:10|3.29|2.09|3.29|2.09|3.29|2.09|3.29|2.09|0
1653681140000|2022-05-27 19:52:20|3.27|2.07|3.26|2.06|3.27|2.07|3.25|2.05|0
1653681150000|2022-05-27 19:52:30|3.27|2.07|3.22|2.02|3.27|2.07|3.22|2.02|0
1653681160000|2022-05-27 19:52:40|3.2|2|3.18|1.98|3.2|2|3.18|1.98|0
1653681170000|2022-05-27 19:52:50|3.2|2|3.19|1.99|3.2|2|3.18|1.98|0
1653681180000|2022-05-27 19:53:00|3.18|1.98|3.17|1.97|3.18|1.98|3.17|1.97|0
1653681190000|2022-05-27 19:53:10|3.18|1.98|3.16|1.96|3.18|1.98|3.16|1.96|0
1653681200000|2022-05-27 19:53:20|3.18|1.98|3.19|1.99|3.2|2|3.18|1.98|0
1653681210000|2022-05-27 19:53:30|3.2|2|3.23|2.03|3.23|2.03|3.2|2|0
1653681220000|2022-05-27 19:53:40|3.24|2.04|3.26|2.06|3.26|2.06|3.23|2.03|0
1653681230000|2022-05-27 19:53:50|3.27|2.07|3.28|2.08|3.28|2.08|3.27|2.07|0
1653681240000|2022-05-27 19:54:00|3.3|2.1|3.3|2.1|3.3|2.1|3.3|2.1|0
1653681250000|2022-05-27 19:54:10|3.28|2.08|3.31|2.11|3.31|2.11|3.28|2.08|0
1653681260000|2022-05-27 19:54:20|3.33|2.13|3.34|2.14|3.34|2.14|3.33|2.13|0
1653681270000|2022-05-27 19:54:30|3.33|2.13|3.32|2.12|3.33|2.13|3.32|2.12|0
1653681280000|2022-05-27 19:54:40|3.41|2.21|3.39|2.19|3.41|2.21|3.39|2.19|0
1653681290000|2022-05-27 19:54:50|3.4|2.2|3.4|2.2|3.4|2.2|3.38|2.18|0
1653681300000|2022-05-27 19:55:00|3.41|2.21|3.42|2.22|3.43|2.23|3.41|2.21|0
1653681310000|2022-05-27 19:55:10|3.43|2.23|3.44|2.24|3.45|2.25|3.43|2.23|0
1653681320000|2022-05-27 19:55:20|3.45|2.25|3.47|2.27|3.47|2.27|3.45|2.25|0
1653681330000|2022-05-27 19:55:30|3.46|2.26|3.47|2.27|3.48|2.28|3.46|2.26|0
1653681340000|2022-05-27 19:55:40|3.48|2.28|3.49|2.29|3.49|2.29|3.48|2.28|0
1653681350000|2022-05-27 19:55:50|3.48|2.28|3.49|2.29|3.49|2.29|3.47|2.27|0
1653681360000|2022-05-27 19:56:00|3.5|2.3|3.51|2.31|3.51|2.31|3.49|2.29|0
1653681370000|2022-05-27 19:56:10|3.52|2.32|3.52|2.32|3.53|2.33|3.52|2.32|0
1653681380000|2022-05-27 19:56:20|3.53|2.33|3.51|2.31|3.53|2.33|3.5|2.3|0
1653681390000|2022-05-27 19:56:30|3.54|2.34|3.55|2.35|3.55|2.35|3.54|2.34|0
1653681400000|2022-05-27 19:56:40|3.56|2.36|3.56|2.36|3.56|2.36|3.56|2.36|0
1653681410000|2022-05-27 19:56:50|3.57|2.37|3.59|2.39|3.59|2.39|3.57|2.37|0
1653681420000|2022-05-27 19:57:00|3.6|2.4|3.61|2.41|3.62|2.42|3.6|2.4|0
1653681430000|2022-05-27 19:57:10|3.6|2.4|3.6|2.4|3.61|2.41|3.6|2.4|0
1653681440000|2022-05-27 19:57:20|3.62|2.42|3.63|2.43|3.64|2.44|3.62|2.42|0
1653681450000|2022-05-27 19:57:30|3.62|2.42|3.61|2.41|3.65|2.45|3.61|2.41|0
1653681460000|2022-05-27 19:57:40|3.63|2.43|3.63|2.43|3.64|2.44|3.63|2.43|0
1653681470000|2022-05-27 19:57:50|3.62|2.42|3.61|2.41|3.64|2.44|3.61|2.41|0
1653681480000|2022-05-27 19:58:00|3.63|2.43|3.6|2.4|3.63|2.43|3.6|2.4|0
1653681490000|2022-05-27 19:58:10|3.61|2.41|3.59|2.39|3.61|2.41|3.57|2.37|0
1653681500000|2022-05-27 19:58:20|3.6|2.4|3.61|2.41|3.61|2.41|3.59|2.39|0
1653681510000|2022-05-27 19:58:30|3.63|2.43|3.62|2.42|3.63|2.43|3.62|2.42|0
1653681520000|2022-05-27 19:58:40|3.63|2.43|3.66|2.46|3.66|2.46|3.63|2.43|0
1653681530000|2022-05-27 19:58:50|3.64|2.44|3.64|2.44|3.67|2.47|3.64|2.44|0
1653681540000|2022-05-27 19:59:00|3.61|2.41|3.61|2.41|3.61|2.41|3.6|2.4|0
1653681550000|2022-05-27 19:59:10|3.63|2.43|3.65|2.45|3.65|2.45|3.62|2.42|0
1653681560000|2022-05-27 19:59:20|3.67|2.47|3.69|2.49|3.69|2.49|3.67|2.47|0
1653681570000|2022-05-27 19:59:30|3.7|2.5|3.7|2.5|3.7|2.5|3.69|2.49|0
1653681580000|2022-05-27 19:59:40|3.72|2.52|3.75|2.55|3.75|2.55|3.71|2.51|0
1653681590000|2022-05-27 19:59:50|3.77|2.57|3.76|2.56|3.77|2.57|3.75|2.55|0
1653681600000|2022-05-27 20:00:00|3.79|2.59|3.77|2.57|3.79|2.59|3.74|2.54|0
1653681610000|2022-05-27 20:00:10|3.74|2.54|3.83|2.63|3.83|2.63|3.74|2.54|0
1653681620000|2022-05-27 20:00:20|3.85|2.65|3.87|2.67|3.87|2.67|3.85|2.65|0
1653681630000|2022-05-27 20:00:30|3.84|2.64|3.8|2.6|3.84|2.64|3.8|2.6|0
1653681640000|2022-05-27 20:00:40|3.79|2.59|3.74|2.54|3.79|2.59|3.74|2.54|0
1653681650000|2022-05-27 20:00:50|3.75|2.55|3.74|2.54|3.76|2.56|3.74|2.54|0
1653681660000|2022-05-27 20:01:00|3.68|2.48|3.7|2.5|3.7|2.5|3.68|2.48|0
1653681670000|2022-05-27 20:01:10|3.71|2.51|3.76|2.56|3.76|2.56|3.71|2.51|0
1653681680000|2022-05-27 20:01:20|3.75|2.55|3.76|2.56|3.76|2.56|3.75|2.55|0
1653681690000|2022-05-27 20:01:30|3.78|2.58|3.76|2.56|3.78|2.58|3.76|2.56|0
1653681700000|2022-05-27 20:01:40|3.72|2.52|3.77|2.57|3.77|2.57|3.71|2.51|0
1653681710000|2022-05-27 20:01:50|3.76|2.56|3.74|2.54|3.77|2.57|3.74|2.54|0
1653681720000|2022-05-27 20:02:00|3.75|2.55|3.75|2.55|3.75|2.55|3.73|2.53|0
1653681730000|2022-05-27 20:02:10|3.73|2.53|3.74|2.54|3.74|2.54|3.73|2.53|0
1653681740000|2022-05-27 20:02:20|3.75|2.55|3.74|2.54|3.75|2.55|3.74|2.54|0
1653681750000|2022-05-27 20:02:30|3.72|2.52|3.73|2.53|3.73|2.53|3.72|2.52|0
1653681760000|2022-05-27 20:02:40|3.76|2.56|3.76|2.56|3.76|2.56|3.76|2.56|0
1653681770000|2022-05-27 20:02:50|3.75|2.55|3.76|2.56|3.76|2.56|3.75|2.55|0
1653681780000|2022-05-27 20:03:00|3.75|2.55|3.74|2.54|3.75|2.55|3.74|2.54|0
1653681790000|2022-05-27 20:03:10|3.75|2.55|3.74|2.54|3.75|2.55|3.74|2.54|0
1653681800000|2022-05-27 20:03:20|3.75|2.55|3.77|2.57|3.79|2.59|3.75|2.55|0
1653681810000|2022-05-27 20:03:30|3.75|2.55|3.75|2.55|3.77|2.57|3.75|2.55|0
1653681820000|2022-05-27 20:03:40|3.74|2.54|3.76|2.56|3.76|2.56|3.74|2.54|0
1653681830000|2022-05-27 20:03:50|3.77|2.57|3.79|2.59|3.79|2.59|3.77|2.57|0
1653681840000|2022-05-27 20:04:00|3.77|2.57|3.78|2.58|3.78|2.58|3.77|2.57|0
1653681850000|2022-05-27 20:04:10|3.79|2.59|3.8|2.6|3.8|2.6|3.78|2.58|0
1653681860000|2022-05-27 20:04:20|3.79|2.59|3.79|2.59|3.79|2.59|3.79|2.59|0
1653681870000|2022-05-27 20:04:30|3.78|2.58|3.77|2.57|3.78|2.58|3.77|2.57|0
1653681880000|2022-05-27 20:04:40|3.76|2.56|3.77|2.57|3.77|2.57|3.76|2.56|0
1653681890000|2022-05-27 20:04:50|3.76|2.56|3.77|2.57|3.77|2.57|3.76|2.56|0
1653681900000|2022-05-27 20:05:00|3.76|2.56|3.74|2.54|3.76|2.56|3.74|2.54|0
1653681910000|2022-05-27 20:05:10|3.76|2.56|3.75|2.55|3.77|2.57|3.75|2.55|0
1653681920000|2022-05-27 20:05:20|3.76|2.56|3.75|2.55|3.76|2.56|3.75|2.55|0
1653681930000|2022-05-27 20:05:30|3.74|2.54|3.74|2.54|3.74|2.54|3.74|2.54|0
1653681950000|2022-05-27 20:05:50|3.73|2.53|3.73|2.53|3.73|2.53|3.73|2.53|0
1653681960000|2022-05-27 20:06:00|3.75|2.55|3.75|2.55|3.75|2.55|3.74|2.54|0
1653681970000|2022-05-27 20:06:10|3.76|2.56|3.77|2.57|3.77|2.57|3.76|2.56|0
1653681980000|2022-05-27 20:06:20|3.76|2.56|3.75|2.55|3.76|2.56|3.75|2.55|0
1653681990000|2022-05-27 20:06:30|3.76|2.56|3.76|2.56|3.76|2.56|3.76|2.56|0
1653682000000|2022-05-27 20:06:40|3.75|2.55|3.77|2.57|3.77|2.57|3.75|2.55|0
1653682010000|2022-05-27 20:06:50|3.78|2.58|3.77|2.57|3.78|2.58|3.77|2.57|0
1653682030000|2022-05-27 20:07:10|3.78|2.58|3.8|2.6|3.8|2.6|3.78|2.58|0
1653682040000|2022-05-27 20:07:20|3.81|2.61|3.81|2.61|3.81|2.61|3.81|2.61|0
1653682050000|2022-05-27 20:07:30|3.8|2.6|3.83|2.63|3.83|2.63|3.8|2.6|0
1653682060000|2022-05-27 20:07:40|3.82|2.62|3.83|2.63|3.83|2.63|3.82|2.62|0
1653682070000|2022-05-27 20:07:50|3.82|2.62|3.82|2.62|3.82|2.62|3.82|2.62|0
1653682080000|2022-05-27 20:08:00|3.83|2.63|3.84|2.64|3.84|2.64|3.83|2.63|0
1653682090000|2022-05-27 20:08:10|3.83|2.63|3.82|2.62|3.83|2.63|3.82|2.62|0
1653682100000|2022-05-27 20:08:20|3.81|2.61|3.79|2.59|3.81|2.61|3.79|2.59|0
1653682110000|2022-05-27 20:08:30|3.8|2.6|3.82|2.62|3.82|2.62|3.8|2.6|0
1653682120000|2022-05-27 20:08:40|3.83|2.63|3.84|2.64|3.84|2.64|3.83|2.63|0
1653682130000|2022-05-27 20:08:50|3.85|2.65|3.84|2.64|3.85|2.65|3.84|2.64|0
1653682140000|2022-05-27 20:09:00|3.83|2.63|3.84|2.64|3.84|2.64|3.83|2.63|0
1653682150000|2022-05-27 20:09:10|3.87|2.67|3.91|2.71|3.91|2.71|3.87|2.67|0
1653682160000|2022-05-27 20:09:20|3.89|2.69|3.91|2.71|3.91|2.71|3.89|2.69|0
1653682170000|2022-05-27 20:09:30|3.92|2.72|3.94|2.74|3.94|2.74|3.92|2.72|0
1653682180000|2022-05-27 20:09:40|3.96|2.76|3.95|2.75|3.96|2.76|3.95|2.75|0
1653682190000|2022-05-27 20:09:50|3.93|2.73|3.93|2.73|3.93|2.73|3.92|2.72|0
1653682200000|2022-05-27 20:10:00|3.91|2.71|3.95|2.75|3.95|2.75|3.91|2.71|0
1653682210000|2022-05-27 20:10:10|3.96|2.76|4.01|2.81|4.02|2.82|3.96|2.76|0
1653682220000|2022-05-27 20:10:20|3.97|2.77|4.01|2.81|4.01|2.81|3.95|2.75|0
1653682230000|2022-05-27 20:10:30|4|2.8|4|2.8|4|2.8|4|2.8|0
1653682240000|2022-05-27 20:10:40|3.99|2.79|3.96|2.76|4|2.8|3.96|2.76|0
1653682250000|2022-05-27 20:10:50|3.95|2.75|3.95|2.75|3.96|2.76|3.95|2.75|0
1653682260000|2022-05-27 20:11:00|3.97|2.77|3.97|2.77|3.97|2.77|3.97|2.77|0
1653682270000|2022-05-27 20:11:10|3.99|2.79|3.95|2.75|3.99|2.79|3.95|2.75|0
1653682280000|2022-05-27 20:11:20|3.96|2.76|3.96|2.76|3.96|2.76|3.96|2.76|0
1653682290000|2022-05-27 20:11:30|3.97|2.77|4.47|3.27|4.47|3.27|3.97|2.77|0
1653682300000|2022-05-27 20:11:40|4.46|3.26|4.47|3.27|4.47|3.27|4.46|3.26|0
1653682310000|2022-05-27 20:11:50|3.99|2.79|4.24|3.04|4.24|3.04|3.85|2.65|0
1653682320000|2022-05-27 20:12:00|4.23|3.03|4.22|3.02|4.24|3.04|4.22|3.02|0
1653682330000|2022-05-27 20:12:10|4.23|3.03|4.22|3.02|4.23|3.03|4.22|3.02|0
1653682340000|2022-05-27 20:12:20|4.23|3.03|4.22|3.02|4.24|3.04|4.22|3.02|0
1653682350000|2022-05-27 20:12:30|4.23|3.03|4.22|3.02|4.23|3.03|4.22|3.02|0
1653682360000|2022-05-27 20:12:40|4.23|3.03|4.25|3.05|4.26|3.06|4.23|3.03|0
1653682370000|2022-05-27 20:12:50|4.26|3.06|4.26|3.06|4.26|3.06|4.26|3.06|0
1653682380000|2022-05-27 20:13:00|4.25|3.05|4.25|3.05|4.25|3.05|4.23|3.03|0
1653682390000|2022-05-27 20:13:10|4.23|3.03|4.22|3.02|4.23|3.03|4.21|3.01|0
1653682400000|2022-05-27 20:13:20|4.21|3.01|4.21|3.01|4.21|3.01|4.21|3.01|0
1653682410000|2022-05-27 20:13:30|4.22|3.02|4.19|2.99|4.22|3.02|4.19|2.99|0
1653682420000|2022-05-27 20:13:40|4.2|3|4.2|3|4.2|3|4.19|2.99|0
1653682430000|2022-05-27 20:13:50|4.21|3.01|4.22|3.02|4.23|3.03|4.21|3.01|0
1653682440000|2022-05-27 20:14:00|4.23|3.03|4.23|3.03|4.23|3.03|4.23|3.03|0
1653682460000|2022-05-27 20:14:20|4.27|3.07|4.25|3.05|4.27|3.07|4.23|3.03|0
1653682470000|2022-05-27 20:14:30|4.27|3.07|4.22|3.02|4.27|3.07|4.22|3.02|0
1653682480000|2022-05-27 20:14:40|4.23|3.03|4.23|3.03|4.23|3.03|4.23|3.03|0
1653682490000|2022-05-27 20:14:50|4.25|3.05|4.23|3.03|4.25|3.05|4.23|3.03|0
1653682510000|2022-05-27 20:15:10|4.33|2.93|4.35|2.95|4.35|2.95|4.33|2.93|0
1653869840000|2022-05-30 00:17:20|4.48|3.08|4.49|3.09|4.49|3.09|4.48|3.08|0
1653869850000|2022-05-30 00:17:30|4.5|3.1|4.5|3.1|4.5|3.1|4.5|3.1|0
1653869860000|2022-05-30 00:17:40|4.49|3.09|4.49|3.09|4.49|3.09|4.49|3.09|0
1653869870000|2022-05-30 00:17:50|4.52|3.12|4.52|3.12|4.52|3.12|4.5|3.1|0
1653869880000|2022-05-30 00:18:00|4.5|3.1|4.49|3.09|4.5|3.1|4.49|3.09|0
1653869890000|2022-05-30 00:18:10|4.48|3.08|4.48|3.08|4.48|3.08|4.47|3.07|0
1653869900000|2022-05-30 00:18:20|4.46|3.06|4.49|3.09|4.49|3.09|4.46|3.06|0
1653869910000|2022-05-30 00:18:30|4.5|3.1|4.52|3.12|4.52|3.12|4.5|3.1|0
1653869930000|2022-05-30 00:18:50|4.5|3.1|4.5|3.1|4.5|3.1|4.5|3.1|0
1653869940000|2022-05-30 00:19:00|4.52|3.12|4.52|3.12|4.52|3.12|4.52|3.12|0
1653869950000|2022-05-30 00:19:10|4.53|3.13|4.53|3.13|4.53|3.13|4.53|3.13|0
1653869970000|2022-05-30 00:19:30|4.52|3.12|4.52|3.12|4.52|3.12|4.52|3.12|0
1653869980000|2022-05-30 00:19:40|4.5|3.1|4.5|3.1|4.5|3.1|4.5|3.1|0
1653869990000|2022-05-30 00:19:50|4.49|3.09|4.5|3.1|4.5|3.1|4.49|3.09|0
1653870000000|2022-05-30 00:20:00|4.51|3.11|4.51|3.11|4.51|3.11|4.51|3.11|0
1653870010000|2022-05-30 00:20:10|4.53|3.13|4.53|3.13|4.54|3.14|4.53|3.13|0
1653870020000|2022-05-30 00:20:20|4.51|3.11|4.53|3.13|4.53|3.13|4.51|3.11|0
1653870030000|2022-05-30 00:20:30|4.52|3.12|4.5|3.1|4.52|3.12|4.5|3.1|0
1653870040000|2022-05-30 00:20:40|4.49|3.09|4.5|3.1|4.5|3.1|4.49|3.09|0
1653870050000|2022-05-30 00:20:50|4.51|3.11|4.53|3.13|4.53|3.13|4.51|3.11|0
1653870060000|2022-05-30 00:21:00|4.52|3.12|4.53|3.13|4.53|3.13|4.52|3.12|0
1653870080000|2022-05-30 00:21:20|4.54|3.14|4.55|3.15|4.55|3.15|4.54|3.14|0
1653870090000|2022-05-30 00:21:30|4.54|3.14|4.54|3.14|4.54|3.14|4.54|3.14|0
1653870100000|2022-05-30 00:21:40|4.55|3.15|4.54|3.14|4.55|3.15|4.54|3.14|0
1653870120000|2022-05-30 00:22:00|4.53|3.13|4.5|3.1|4.53|3.13|4.5|3.1|0
1653870130000|2022-05-30 00:22:10|4.49|3.09|4.5|3.1|4.5|3.1|4.49|3.09|0
1653870140000|2022-05-30 00:22:20|4.51|3.11|4.5|3.1|4.51|3.11|4.5|3.1|0
1653870150000|2022-05-30 00:22:30|4.51|3.11|4.53|3.13|4.53|3.13|4.51|3.11|0
1653870160000|2022-05-30 00:22:40|4.54|3.14|4.54|3.14|4.54|3.14|4.54|3.14|0
1653870170000|2022-05-30 00:22:50|4.56|3.16|4.58|3.18|4.58|3.18|4.56|3.16|0
1653870180000|2022-05-30 00:23:00|4.59|3.19|4.59|3.19|4.59|3.19|4.58|3.18|0
1653870190000|2022-05-30 00:23:10|4.58|3.18|4.61|3.21|4.61|3.21|4.58|3.18|0
1653870200000|2022-05-30 00:23:20|4.6|3.2|4.56|3.16|4.61|3.21|4.56|3.16|0
1653870220000|2022-05-30 00:23:40|4.55|3.15|4.56|3.16|4.56|3.16|4.55|3.15|0
1653870230000|2022-05-30 00:23:50|4.55|3.15|4.56|3.16|4.56|3.16|4.55|3.15|0
1653870240000|2022-05-30 00:24:00|4.57|3.17|4.57|3.17|4.57|3.17|4.57|3.17|0
1653870250000|2022-05-30 00:24:10|4.59|3.19|4.6|3.2|4.6|3.2|4.59|3.19|0
1653870260000|2022-05-30 00:24:20|4.61|3.21|4.6|3.2|4.61|3.21|4.6|3.2|0
1653870270000|2022-05-30 00:24:30|4.59|3.19|4.57|3.17|4.59|3.19|4.57|3.17|0
1653870280000|2022-05-30 00:24:40|4.61|3.21|4.61|3.21|4.61|3.21|4.61|3.21|0
1653870290000|2022-05-30 00:24:50|4.6|3.2|4.6|3.2|4.61|3.21|4.6|3.2|0
1653870300000|2022-05-30 00:25:00|4.61|3.21|4.62|3.22|4.62|3.22|4.61|3.21|0
1653870320000|2022-05-30 00:25:20|4.61|3.21|4.61|3.21|4.61|3.21|4.61|3.21|0
1653870330000|2022-05-30 00:25:30|4.62|3.22|4.63|3.23|4.65|3.25|4.62|3.22|0
1653870340000|2022-05-30 00:25:40|4.64|3.24|4.64|3.24|4.64|3.24|4.62|3.22|0
1653870350000|2022-05-30 00:25:50|4.65|3.25|4.65|3.25|4.65|3.25|4.65|3.25|0
1653870360000|2022-05-30 00:26:00|4.66|3.26|4.66|3.26|4.66|3.26|4.66|3.26|0
1653870370000|2022-05-30 00:26:10|4.65|3.25|4.65|3.25|4.65|3.25|4.65|3.25|0
1653870380000|2022-05-30 00:26:20|4.64|3.24|4.62|3.22|4.64|3.24|4.62|3.22|0
1653870390000|2022-05-30 00:26:30|4.6|3.2|4.6|3.2|4.6|3.2|4.6|3.2|0
1653870400000|2022-05-30 00:26:40|4.61|3.21|4.61|3.21|4.61|3.21|4.61|3.21|0
1653870410000|2022-05-30 00:26:50|4.6|3.2|4.58|3.18|4.6|3.2|4.57|3.17|0
1653870420000|2022-05-30 00:27:00|4.59|3.19|4.57|3.17|4.59|3.19|4.57|3.17|0
1653870430000|2022-05-30 00:27:10|4.56|3.16|4.56|3.16|4.56|3.16|4.56|3.16|0
1653870440000|2022-05-30 00:27:20|4.55|3.15|4.57|3.17|4.57|3.17|4.55|3.15|0
1653870450000|2022-05-30 00:27:30|4.59|3.19|4.59|3.19|4.59|3.19|4.59|3.19|0
1653870460000|2022-05-30 00:27:40|4.6|3.2|4.6|3.2|4.6|3.2|4.6|3.2|0
1653870480000|2022-05-30 00:28:00|4.61|3.21|4.62|3.22|4.62|3.22|4.61|3.21|0
1653870490000|2022-05-30 00:28:10|4.61|3.21|4.62|3.22|4.62|3.22|4.61|3.21|0
1653870510000|2022-05-30 00:28:30|4.64|3.24|4.64|3.24|4.64|3.24|4.64|3.24|0
1653870520000|2022-05-30 00:28:40|4.63|3.23|4.63|3.23|4.63|3.23|4.63|3.23|0
1653870530000|2022-05-30 00:28:50|4.64|3.24|4.64|3.24|4.64|3.24|4.64|3.24|0
1653870540000|2022-05-30 00:29:00|4.66|3.26|4.66|3.26|4.66|3.26|4.66|3.26|0
1653870550000|2022-05-30 00:29:10|4.64|3.24|4.66|3.26|4.66|3.26|4.64|3.24|0
1653870560000|2022-05-30 00:29:20|4.65|3.25|4.64|3.24|4.66|3.26|4.64|3.24|0
1653870570000|2022-05-30 00:29:30|4.62|3.22|4.62|3.22|4.63|3.23|4.62|3.22|0
1653870590000|2022-05-30 00:29:50|4.61|3.21|4.6|3.2|4.61|3.21|4.6|3.2|0
1653870600000|2022-05-30 00:30:00|4.59|3.19|4.6|3.2|4.61|3.21|4.59|3.19|0
1653870610000|2022-05-30 00:30:10|4.59|3.19|4.59|3.19|4.59|3.19|4.58|3.18|0
1653870620000|2022-05-30 00:30:20|4.57|3.17|4.58|3.18|4.58|3.18|4.57|3.17|0
1653870630000|2022-05-30 00:30:30|4.57|3.17|4.57|3.17|4.57|3.17|4.57|3.17|0
1653870640000|2022-05-30 00:30:40|4.56|3.16|4.57|3.17|4.57|3.17|4.56|3.16|0
1653870650000|2022-05-30 00:30:50|4.56|3.16|4.56|3.16|4.56|3.16|4.56|3.16|0
1653870660000|2022-05-30 00:31:00|4.57|3.17|4.56|3.16|4.58|3.18|4.56|3.16|0
1653870670000|2022-05-30 00:31:10|4.57|3.17|4.57|3.17|4.57|3.17|4.57|3.17|0
1653870680000|2022-05-30 00:31:20|4.56|3.16|4.57|3.17|4.57|3.17|4.56|3.16|0
1653870690000|2022-05-30 00:31:30|4.58|3.18|4.57|3.17|4.58|3.18|4.57|3.17|0
1653870710000|2022-05-30 00:31:50|4.56|3.16|4.56|3.16|4.56|3.16|4.56|3.16|0
1653870730000|2022-05-30 00:32:10|4.57|3.17|4.56|3.16|4.57|3.17|4.56|3.16|0
1653870750000|2022-05-30 00:32:30|4.57|3.17|4.57|3.17|4.57|3.17|4.57|3.17|0
1653870760000|2022-05-30 00:32:40|4.6|3.2|4.58|3.18|4.6|3.2|4.58|3.18|0
1653870770000|2022-05-30 00:32:50|4.6|3.2|4.6|3.2|4.6|3.2|4.6|3.2|0
1653870780000|2022-05-30 00:33:00|4.61|3.21|4.58|3.18|4.61|3.21|4.58|3.18|0
1653870790000|2022-05-30 00:33:10|4.57|3.17|4.56|3.16|4.57|3.17|4.56|3.16|0
1653870810000|2022-05-30 00:33:30|4.55|3.15|4.54|3.14|4.55|3.15|4.54|3.14|0
1653870820000|2022-05-30 00:33:40|4.53|3.13|4.53|3.13|4.53|3.13|4.53|3.13|0
1653870830000|2022-05-30 00:33:50|4.52|3.12|4.52|3.12|4.52|3.12|4.52|3.12|0
1653870840000|2022-05-30 00:34:00|4.51|3.11|4.52|3.12|4.52|3.12|4.51|3.11|0
1653870850000|2022-05-30 00:34:10|4.47|3.07|4.48|3.08|4.48|3.08|4.47|3.07|0
1653870860000|2022-05-30 00:34:20|4.47|3.07|4.45|3.05|4.49|3.09|4.45|3.05|0
1653870870000|2022-05-30 00:34:30|4.46|3.06|4.45|3.05|4.46|3.06|4.45|3.05|0
1653870880000|2022-05-30 00:34:40|4.44|3.04|4.44|3.04|4.44|3.04|4.44|3.04|0
1653870890000|2022-05-30 00:34:50|4.45|3.05|4.44|3.04|4.45|3.05|4.44|3.04|0
1653870900000|2022-05-30 00:35:00|4.43|3.03|4.43|3.03|4.43|3.03|4.43|3.03|0
1653870910000|2022-05-30 00:35:10|4.42|3.02|4.42|3.02|4.42|3.02|4.42|3.02|0
1653870920000|2022-05-30 00:35:20|4.43|3.03|4.43|3.03|4.43|3.03|4.43|3.03|0
1653870930000|2022-05-30 00:35:30|4.44|3.04|4.42|3.02|4.44|3.04|4.42|3.02|0
1653870950000|2022-05-30 00:35:50|4.44|3.04|4.44|3.04|4.44|3.04|4.44|3.04|0
1653870960000|2022-05-30 00:36:00|4.43|3.03|4.4|3|4.43|3.03|4.39|2.99|0
1653870970000|2022-05-30 00:36:10|4.41|3.01|4.39|2.99|4.41|3.01|4.39|2.99|0
1653870980000|2022-05-30 00:36:20|4.38|2.98|4.38|2.98|4.38|2.98|4.38|2.98|0
1653870990000|2022-05-30 00:36:30|4.39|2.99|4.4|3|4.4|3|4.39|2.99|0
1653871000000|2022-05-30 00:36:40|4.41|3.01|4.42|3.02|4.42|3.02|4.41|3.01|0
1653871010000|2022-05-30 00:36:50|4.44|3.04|4.45|3.05|4.45|3.05|4.44|3.04|0
1653871020000|2022-05-30 00:37:00|4.46|3.06|4.46|3.06|4.46|3.06|4.46|3.06|0
1653871030000|2022-05-30 00:37:10|4.45|3.05|4.45|3.05|4.45|3.05|4.45|3.05|0
1653871040000|2022-05-30 00:37:20|4.46|3.06|4.5|3.1|4.5|3.1|4.46|3.06|0
1653871050000|2022-05-30 00:37:30|4.51|3.11|4.51|3.11|4.51|3.11|4.51|3.11|0
1653871070000|2022-05-30 00:37:50|4.52|3.12|4.52|3.12|4.52|3.12|4.52|3.12|0
1653871100000|2022-05-30 00:38:20|4.53|3.13|4.57|3.17|4.57|3.17|4.53|3.13|0
1653871110000|2022-05-30 00:38:30|4.56|3.16|4.56|3.16|4.56|3.16|4.54|3.14|0
1653871130000|2022-05-30 00:38:50|4.54|3.14|4.54|3.14|4.56|3.16|4.54|3.14|0
1653871140000|2022-05-30 00:39:00|4.53|3.13|4.53|3.13|4.53|3.13|4.53|3.13|0
1653871150000|2022-05-30 00:39:10|4.52|3.12|4.5|3.1|4.52|3.12|4.5|3.1|0
1653871160000|2022-05-30 00:39:20|4.48|3.08|4.48|3.08|4.48|3.08|4.48|3.08|0
1653871170000|2022-05-30 00:39:30|4.49|3.09|4.5|3.1|4.5|3.1|4.49|3.09|0
1653871180000|2022-05-30 00:39:40|4.48|3.08|4.47|3.07|4.48|3.08|4.47|3.07|0
1653871190000|2022-05-30 00:39:50|4.46|3.06|4.47|3.07|4.47|3.07|4.46|3.06|0
1653871200000|2022-05-30 00:40:00|4.46|3.06|4.47|3.07|4.47|3.07|4.46|3.06|0
1653871210000|2022-05-30 00:40:10|4.48|3.08|4.48|3.08|4.48|3.08|4.48|3.08|0
1653871230000|2022-05-30 00:40:30|4.5|3.1|4.5|3.1|4.5|3.1|4.5|3.1|0
1653871240000|2022-05-30 00:40:40|4.49|3.09|4.48|3.08|4.49|3.09|4.48|3.08|0
1653871250000|2022-05-30 00:40:50|4.47|3.07|4.47|3.07|4.47|3.07|4.47|3.07|0
1653871260000|2022-05-30 00:41:00|4.46|3.06|4.46|3.06|4.46|3.06|4.46|3.06|0
1653871270000|2022-05-30 00:41:10|4.45|3.05|4.47|3.07|4.47|3.07|4.45|3.05|0
1653871280000|2022-05-30 00:41:20|4.46|3.06|4.48|3.08|4.48|3.08|4.46|3.06|0
1653871290000|2022-05-30 00:41:30|4.5|3.1|4.48|3.08|4.5|3.1|4.48|3.08|0
1653871300000|2022-05-30 00:41:40|4.49|3.09|4.49|3.09|4.49|3.09|4.48|3.08|0
1653871310000|2022-05-30 00:41:50|4.51|3.11|4.49|3.09|4.51|3.11|4.49|3.09|0
1653871320000|2022-05-30 00:42:00|4.48|3.08|4.48|3.08|4.48|3.08|4.48|3.08|0
1653871330000|2022-05-30 00:42:10|4.49|3.09|4.5|3.1|4.5|3.1|4.49|3.09|0
1653871340000|2022-05-30 00:42:20|4.52|3.12|4.49|3.09|4.52|3.12|4.49|3.09|0
1653871350000|2022-05-30 00:42:30|4.5|3.1|4.49|3.09|4.51|3.11|4.49|3.09|0
1653871360000|2022-05-30 00:42:40|4.5|3.1|4.5|3.1|4.5|3.1|4.5|3.1|0
1653871370000|2022-05-30 00:42:50|4.51|3.11|4.52|3.12|4.52|3.12|4.51|3.11|0
1653871380000|2022-05-30 00:43:00|4.53|3.13|4.53|3.13|4.53|3.13|4.53|3.13|0
1653871400000|2022-05-30 00:43:20|4.54|3.14|4.52|3.12|4.54|3.14|4.52|3.12|0
1653871410000|2022-05-30 00:43:30|4.54|3.14|4.54|3.14|4.54|3.14|4.54|3.14|0
1653871430000|2022-05-30 00:43:50|4.55|3.15|4.54|3.14|4.55|3.15|4.54|3.14|0
1653871440000|2022-05-30 00:44:00|4.55|3.15|4.55|3.15|4.55|3.15|4.55|3.15|0
1653871450000|2022-05-30 00:44:10|4.56|3.16|4.57|3.17|4.57|3.17|4.56|3.16|0
1653871460000|2022-05-30 00:44:20|4.56|3.16|4.58|3.18|4.59|3.19|4.56|3.16|0
1653871470000|2022-05-30 00:44:30|4.57|3.17|4.57|3.17|4.57|3.17|4.57|3.17|0
1653871480000|2022-05-30 00:44:40|4.56|3.16|4.56|3.16|4.56|3.16|4.56|3.16|0
1653871490000|2022-05-30 00:44:50|4.55|3.15|4.55|3.15|4.56|3.16|4.55|3.15|0
1653871500000|2022-05-30 00:45:00|4.57|3.17|4.55|3.15|4.57|3.17|4.55|3.15|0
1653871510000|2022-05-30 00:45:10|4.57|3.17|4.55|3.15|4.57|3.17|4.55|3.15|0
1653871520000|2022-05-30 00:45:20|4.56|3.16|4.58|3.18|4.58|3.18|4.55|3.15|0
1653871530000|2022-05-30 00:45:30|4.56|3.16|4.62|3.22|4.62|3.22|4.56|3.16|0
1653871540000|2022-05-30 00:45:40|4.61|3.21|4.6|3.2|4.61|3.21|4.6|3.2|0
1653871550000|2022-05-30 00:45:50|4.61|3.21|4.6|3.2|4.61|3.21|4.6|3.2|0
1653871560000|2022-05-30 00:46:00|4.61|3.21|4.6|3.2|4.62|3.22|4.6|3.2|0
1653871580000|2022-05-30 00:46:20|4.62|3.22|4.61|3.21|4.62|3.22|4.61|3.21|0
1653871590000|2022-05-30 00:46:30|4.6|3.2|4.6|3.2|4.6|3.2|4.6|3.2|0
1653871600000|2022-05-30 00:46:40|4.61|3.21|4.6|3.2|4.61|3.21|4.6|3.2|0
1653871610000|2022-05-30 00:46:50|4.59|3.19|4.6|3.2|4.61|3.21|4.59|3.19|0
1653871620000|2022-05-30 00:47:00|4.59|3.19|4.59|3.19|4.59|3.19|4.59|3.19|0
1653871630000|2022-05-30 00:47:10|4.61|3.21|4.62|3.22|4.62|3.22|4.61|3.21|0
1653871650000|2022-05-30 00:47:30|4.63|3.23|4.67|3.27|4.67|3.27|4.63|3.23|0
1653871660000|2022-05-30 00:47:40|4.69|3.29|4.67|3.27|4.69|3.29|4.67|3.27|0
1653871670000|2022-05-30 00:47:50|4.68|3.28|4.68|3.28|4.69|3.29|4.68|3.28|0
1653871680000|2022-05-30 00:48:00|4.67|3.27|4.68|3.28|4.69|3.29|4.67|3.27|0
1653871690000|2022-05-30 00:48:10|4.69|3.29|4.72|3.32|4.72|3.32|4.69|3.29|0
1653871700000|2022-05-30 00:48:20|4.71|3.31|4.7|3.3|4.71|3.31|4.7|3.3|0
1653871710000|2022-05-30 00:48:30|4.69|3.29|4.68|3.28|4.69|3.29|4.68|3.28|0
1653871720000|2022-05-30 00:48:40|4.65|3.25|4.65|3.25|4.65|3.25|4.65|3.25|0
1653871730000|2022-05-30 00:48:50|4.66|3.26|4.67|3.27|4.68|3.28|4.66|3.26|0
1653871740000|2022-05-30 00:49:00|4.68|3.28|4.67|3.27|4.68|3.28|4.67|3.27|0
1653871750000|2022-05-30 00:49:10|4.66|3.26|4.67|3.27|4.67|3.27|4.66|3.26|0
1653871760000|2022-05-30 00:49:20|4.66|3.26|4.65|3.25|4.66|3.26|4.65|3.25|0
1653871780000|2022-05-30 00:49:40|4.62|3.22|4.63|3.23|4.63|3.23|4.62|3.22|0
1653871790000|2022-05-30 00:49:50|4.62|3.22|4.63|3.23|4.63|3.23|4.62|3.22|0
1653871800000|2022-05-30 00:50:00|4.62|3.22|4.62|3.22|4.62|3.22|4.62|3.22|0
1653871810000|2022-05-30 00:50:10|4.63|3.23|4.6|3.2|4.63|3.23|4.6|3.2|0
1653871820000|2022-05-30 00:50:20|4.61|3.21|4.61|3.21|4.61|3.21|4.61|3.21|0
1653871840000|2022-05-30 00:50:40|4.6|3.2|4.61|3.21|4.61|3.21|4.6|3.2|0
1653871850000|2022-05-30 00:50:50|4.6|3.2|4.61|3.21|4.61|3.21|4.6|3.2|0
1653871860000|2022-05-30 00:51:00|4.62|3.22|4.63|3.23|4.63|3.23|4.62|3.22|0
1653871870000|2022-05-30 00:51:10|4.61|3.21|4.61|3.21|4.61|3.21|4.61|3.21|0
1653871880000|2022-05-30 00:51:20|4.63|3.23|4.63|3.23|4.63|3.23|4.62|3.22|0
1653871890000|2022-05-30 00:51:30|4.62|3.22|4.6|3.2|4.62|3.22|4.6|3.2|0
1653871910000|2022-05-30 00:51:50|4.61|3.21|4.63|3.23|4.63|3.23|4.61|3.21|0
1653871920000|2022-05-30 00:52:00|4.62|3.22|4.63|3.23|4.63|3.23|4.61|3.21|0
1653871970000|2022-05-30 00:52:50|4.64|3.24|4.64|3.24|4.64|3.24|4.64|3.24|0
1653871980000|2022-05-30 00:53:00|4.63|3.23|4.64|3.24|4.64|3.24|4.63|3.23|0
1653872010000|2022-05-30 00:53:30|4.65|3.25|4.64|3.24|4.65|3.25|4.64|3.24|0
1653872020000|2022-05-30 00:53:40|4.65|3.25|4.66|3.26|4.66|3.26|4.65|3.25|0
1653872030000|2022-05-30 00:53:50|4.65|3.25|4.65|3.25|4.66|3.26|4.65|3.25|0
1653872040000|2022-05-30 00:54:00|4.66|3.26|4.66|3.26|4.66|3.26|4.66|3.26|0
1653872050000|2022-05-30 00:54:10|4.65|3.25|4.66|3.26|4.66|3.26|4.64|3.24|0
1653872060000|2022-05-30 00:54:20|4.65|3.25|4.66|3.26|4.66|3.26|4.65|3.25|0
1653872070000|2022-05-30 00:54:30|4.67|3.27|4.67|3.27|4.67|3.27|4.67|3.27|0
1653872080000|2022-05-30 00:54:40|4.68|3.28|4.7|3.3|4.7|3.3|4.68|3.28|0
1653872090000|2022-05-30 00:54:50|4.69|3.29|4.7|3.3|4.7|3.3|4.69|3.29|0
1653872100000|2022-05-30 00:55:00|4.69|3.29|4.69|3.29|4.7|3.3|4.69|3.29|0
1653872110000|2022-05-30 00:55:10|4.68|3.28|4.68|3.28|4.68|3.28|4.68|3.28|0
1653872120000|2022-05-30 00:55:20|4.66|3.26|4.66|3.26|4.66|3.26|4.66|3.26|0
1653872140000|2022-05-30 00:55:40|4.67|3.27|4.67|3.27|4.67|3.27|4.67|3.27|0
1653872150000|2022-05-30 00:55:50|4.66|3.26|4.67|3.27|4.68|3.28|4.66|3.26|0
1653872160000|2022-05-30 00:56:00|4.68|3.28|4.64|3.24|4.68|3.28|4.64|3.24|0
1653872170000|2022-05-30 00:56:10|4.63|3.23|4.62|3.22|4.63|3.23|4.62|3.22|0
1653872180000|2022-05-30 00:56:20|4.63|3.23|4.64|3.24|4.64|3.24|4.63|3.23|0
1653872190000|2022-05-30 00:56:30|4.63|3.23|4.64|3.24|4.64|3.24|4.63|3.23|0
1653872210000|2022-05-30 00:56:50|4.63|3.23|4.63|3.23|4.63|3.23|4.63|3.23|0
1653872220000|2022-05-30 00:57:00|4.62|3.22|4.63|3.23|4.63|3.23|4.62|3.22|0
1653872230000|2022-05-30 00:57:10|4.62|3.22|4.62|3.22|4.62|3.22|4.62|3.22|0
1653872250000|2022-05-30 00:57:30|4.64|3.24|4.64|3.24|4.64|3.24|4.64|3.24|0
1653872260000|2022-05-30 00:57:40|4.62|3.22|4.62|3.22|4.62|3.22|4.61|3.21|0
1653872270000|2022-05-30 00:57:50|4.59|3.19|4.59|3.19|4.59|3.19|4.59|3.19|0
1653872280000|2022-05-30 00:58:00|4.57|3.17|4.59|3.19|4.59|3.19|4.57|3.17|0
1653872290000|2022-05-30 00:58:10|4.57|3.17|4.6|3.2|4.6|3.2|4.57|3.17|0
1653872300000|2022-05-30 00:58:20|4.61|3.21|4.59|3.19|4.61|3.21|4.59|3.19|0
1653872320000|2022-05-30 00:58:40|4.58|3.18|4.6|3.2|4.6|3.2|4.58|3.18|0
1653872330000|2022-05-30 00:58:50|4.59|3.19|4.6|3.2|4.6|3.2|4.59|3.19|0
1653872350000|2022-05-30 00:59:10|4.62|3.22|4.62|3.22|4.62|3.22|4.62|3.22|0
1653872360000|2022-05-30 00:59:20|4.61|3.21|4.61|3.21|4.61|3.21|4.61|3.21|0
1653872370000|2022-05-30 00:59:30|4.6|3.2|4.62|3.22|4.62|3.22|4.6|3.2|0
1653872390000|2022-05-30 00:59:50|4.64|3.24|4.64|3.24|4.64|3.24|4.64|3.24|0
1653872400000|2022-05-30 01:00:00|4.62|3.22|4.6|3.2|4.62|3.22|4.6|3.2|0
1653872410000|2022-05-30 01:00:10|4.59|3.19|4.59|3.19|4.59|3.19|4.59|3.19|0
1653872420000|2022-05-30 01:00:20|4.58|3.18|4.57|3.17|4.58|3.18|4.57|3.17|0
1653872430000|2022-05-30 01:00:30|4.59|3.19|4.58|3.18|4.6|3.2|4.58|3.18|0
1653872440000|2022-05-30 01:00:40|4.57|3.17|4.59|3.19|4.59|3.19|4.57|3.17|0
1653872450000|2022-05-30 01:00:50|4.6|3.2|4.65|3.25|4.65|3.25|4.6|3.2|0
1653872460000|2022-05-30 01:01:00|4.66|3.26|4.67|3.27|4.67|3.27|4.66|3.26|0
1653872470000|2022-05-30 01:01:10|4.66|3.26|4.66|3.26|4.66|3.26|4.66|3.26|0
1653872480000|2022-05-30 01:01:20|4.65|3.25|4.65|3.25|4.66|3.26|4.65|3.25|0
1653872500000|2022-05-30 01:01:40|4.64|3.24|4.64|3.24|4.64|3.24|4.64|3.24|0
1653872510000|2022-05-30 01:01:50|4.62|3.22|4.62|3.22|4.62|3.22|4.62|3.22|0
1653872520000|2022-05-30 01:02:00|4.64|3.24|4.64|3.24|4.64|3.24|4.64|3.24|0
1653872540000|2022-05-30 01:02:20|4.62|3.22|4.64|3.24|4.64|3.24|4.62|3.22|0
1653872550000|2022-05-30 01:02:30|4.66|3.26|4.66|3.26|4.66|3.26|4.66|3.26|0
1653872560000|2022-05-30 01:02:40|4.65|3.25|4.65|3.25|4.65|3.25|4.65|3.25|0
1653872580000|2022-05-30 01:03:00|4.64|3.24|4.64|3.24|4.64|3.24|4.64|3.24|0
1653872590000|2022-05-30 01:03:10|4.65|3.25|4.66|3.26|4.66|3.26|4.65|3.25|0
1653872610000|2022-05-30 01:03:30|4.67|3.27|4.67|3.27|4.67|3.27|4.67|3.27|0
1653872660000|2022-05-30 01:04:20|4.69|3.29|4.69|3.29|4.69|3.29|4.69|3.29|0
1653872670000|2022-05-30 01:04:30|4.7|3.3|4.7|3.3|4.7|3.3|4.7|3.3|0
1653872690000|2022-05-30 01:04:50|4.68|3.28|4.68|3.28|4.68|3.28|4.68|3.28|0
1653872700000|2022-05-30 01:05:00|4.67|3.27|4.66|3.26|4.67|3.27|4.66|3.26|0
1653872710000|2022-05-30 01:05:10|4.63|3.23|4.63|3.23|4.63|3.23|4.63|3.23|0
1653872730000|2022-05-30 01:05:30|4.62|3.22|4.63|3.23|4.63|3.23|4.62|3.22|0
1653872740000|2022-05-30 01:05:40|4.64|3.24|4.64|3.24|4.64|3.24|4.64|3.24|0
1653872750000|2022-05-30 01:05:50|4.65|3.25|4.64|3.24|4.65|3.25|4.64|3.24|0
1653872760000|2022-05-30 01:06:00|4.63|3.23|4.58|3.18|4.63|3.23|4.58|3.18|0
1653872770000|2022-05-30 01:06:10|4.6|3.2|4.62|3.22|4.62|3.22|4.6|3.2|0
1653872780000|2022-05-30 01:06:20|4.61|3.21|4.6|3.2|4.61|3.21|4.6|3.2|0
1653872790000|2022-05-30 01:06:30|4.61|3.21|4.6|3.2|4.61|3.21|4.6|3.2|0
1653872800000|2022-05-30 01:06:40|4.58|3.18|4.58|3.18|4.58|3.18|4.58|3.18|0
1653872810000|2022-05-30 01:06:50|4.6|3.2|4.6|3.2|4.6|3.2|4.6|3.2|0
1653872820000|2022-05-30 01:07:00|4.62|3.22|4.62|3.22|4.63|3.23|4.62|3.22|0
1653872830000|2022-05-30 01:07:10|4.63|3.23|4.62|3.22|4.64|3.24|4.62|3.22|0
1653872840000|2022-05-30 01:07:20|4.63|3.23|4.63|3.23|4.63|3.23|4.63|3.23|0
1653872850000|2022-05-30 01:07:30|4.62|3.22|4.61|3.21|4.62|3.22|4.61|3.21|0
1653872860000|2022-05-30 01:07:40|4.62|3.22|4.63|3.23|4.64|3.24|4.62|3.22|0
1653872870000|2022-05-30 01:07:50|4.65|3.25|4.64|3.24|4.65|3.25|4.63|3.23|0
1653872880000|2022-05-30 01:08:00|4.63|3.23|4.63|3.23|4.64|3.24|4.63|3.23|0
1653872890000|2022-05-30 01:08:10|4.61|3.21|4.57|3.17|4.61|3.21|4.57|3.17|0
1653872900000|2022-05-30 01:08:20|4.58|3.18|4.59|3.19|4.59|3.19|4.58|3.18|0
1653872910000|2022-05-30 01:08:30|4.6|3.2|4.58|3.18|4.6|3.2|4.58|3.18|0
1653872920000|2022-05-30 01:08:40|4.57|3.17|4.57|3.17|4.57|3.17|4.57|3.17|0
1653872930000|2022-05-30 01:08:50|4.56|3.16|4.49|3.09|4.56|3.16|4.47|3.07|0
1653872940000|2022-05-30 01:09:00|4.51|3.11|4.52|3.12|4.53|3.13|4.51|3.11|0
1653872950000|2022-05-30 01:09:10|4.53|3.13|4.53|3.13|4.53|3.13|4.51|3.11|0
1653872960000|2022-05-30 01:09:20|4.55|3.15|4.56|3.16|4.56|3.16|4.55|3.15|0
1653872970000|2022-05-30 01:09:30|4.57|3.17|4.56|3.16|4.57|3.17|4.56|3.16|0
1653872980000|2022-05-30 01:09:40|4.55|3.15|4.56|3.16|4.56|3.16|4.55|3.15|0
1653872990000|2022-05-30 01:09:50|4.61|3.21|4.63|3.23|4.63|3.23|4.61|3.21|0
1653873000000|2022-05-30 01:10:00|4.62|3.22|4.63|3.23|4.63|3.23|4.62|3.22|0
1653873010000|2022-05-30 01:10:10|4.62|3.22|4.61|3.21|4.62|3.22|4.61|3.21|0
1653873020000|2022-05-30 01:10:20|4.6|3.2|4.61|3.21|4.61|3.21|4.6|3.2|0
1653873030000|2022-05-30 01:10:30|4.6|3.2|4.6|3.2|4.6|3.2|4.6|3.2|0
1653873040000|2022-05-30 01:10:40|4.59|3.19|4.61|3.21|4.61|3.21|4.59|3.19|0
1653873050000|2022-05-30 01:10:50|4.59|3.19|4.59|3.19|4.59|3.19|4.59|3.19|0
1653873060000|2022-05-30 01:11:00|4.61|3.21|4.59|3.19|4.61|3.21|4.59|3.19|0
1653873070000|2022-05-30 01:11:10|4.6|3.2|4.61|3.21|4.61|3.21|4.6|3.2|0
1653873080000|2022-05-30 01:11:20|4.62|3.22|4.64|3.24|4.64|3.24|4.62|3.22|0
1653873090000|2022-05-30 01:11:30|4.63|3.23|4.64|3.24|4.64|3.24|4.63|3.23|0
1653873100000|2022-05-30 01:11:40|4.63|3.23|4.63|3.23|4.63|3.23|4.63|3.23|0
1653873110000|2022-05-30 01:11:50|4.67|3.27|4.77|3.37|4.77|3.37|4.66|3.26|0
1653873120000|2022-05-30 01:12:00|4.76|3.36|4.75|3.35|4.76|3.36|4.73|3.33|0
1653873130000|2022-05-30 01:12:10|4.76|3.36|4.73|3.33|4.76|3.36|4.73|3.33|0
1653873140000|2022-05-30 01:12:20|4.75|3.35|4.73|3.33|4.75|3.35|4.73|3.33|0
1653873150000|2022-05-30 01:12:30|4.74|3.34|4.73|3.33|4.74|3.34|4.73|3.33|0
1653873160000|2022-05-30 01:12:40|4.71|3.31|4.74|3.34|4.74|3.34|4.71|3.31|0
1653873170000|2022-05-30 01:12:50|4.75|3.35|4.71|3.31|4.75|3.35|4.71|3.31|0
1653873180000|2022-05-30 01:13:00|4.68|3.28|4.72|3.32|4.72|3.32|4.68|3.28|0
1653873190000|2022-05-30 01:13:10|4.71|3.31|4.69|3.29|4.71|3.31|4.69|3.29|0
1653873210000|2022-05-30 01:13:30|4.68|3.28|4.68|3.28|4.69|3.29|4.68|3.28|0
1653873220000|2022-05-30 01:13:40|4.7|3.3|4.68|3.28|4.7|3.3|4.68|3.28|0
1653873230000|2022-05-30 01:13:50|4.69|3.29|4.67|3.27|4.69|3.29|4.67|3.27|0
1653873250000|2022-05-30 01:14:10|4.66|3.26|4.66|3.26|4.66|3.26|4.66|3.26|0
1653873260000|2022-05-30 01:14:20|4.67|3.27|4.67|3.27|4.67|3.27|4.66|3.26|0
1653873270000|2022-05-30 01:14:30|4.68|3.28|4.69|3.29|4.69|3.29|4.68|3.28|0
1653873280000|2022-05-30 01:14:40|4.7|3.3|4.73|3.33|4.73|3.33|4.7|3.3|0
1653873290000|2022-05-30 01:14:50|4.72|3.32|4.72|3.32|4.72|3.32|4.72|3.32|0
1653873300000|2022-05-30 01:15:00|4.74|3.34|4.71|3.31|4.74|3.34|4.71|3.31|0
1653873310000|2022-05-30 01:15:10|4.7|3.3|4.7|3.3|4.7|3.3|4.69|3.29|0
1653873320000|2022-05-30 01:15:20|4.71|3.31|4.71|3.31|4.71|3.31|4.7|3.3|0
1653873330000|2022-05-30 01:15:30|4.7|3.3|4.73|3.33|4.73|3.33|4.7|3.3|0
1653873340000|2022-05-30 01:15:40|4.72|3.32|4.73|3.33|4.73|3.33|4.72|3.32|0
1653873350000|2022-05-30 01:15:50|4.72|3.32|4.72|3.32|4.72|3.32|4.72|3.32|0
1653873360000|2022-05-30 01:16:00|4.71|3.31|4.72|3.32|4.72|3.32|4.71|3.31|0
1653873370000|2022-05-30 01:16:10|4.71|3.31|4.72|3.32|4.72|3.32|4.7|3.3|0
1653873380000|2022-05-30 01:16:20|4.71|3.31|4.69|3.29|4.71|3.31|4.69|3.29|0
1653873390000|2022-05-30 01:16:30|4.7|3.3|4.7|3.3|4.7|3.3|4.69|3.29|0
1653873400000|2022-05-30 01:16:40|4.71|3.31|4.72|3.32|4.72|3.32|4.71|3.31|0
1653873410000|2022-05-30 01:16:50|4.71|3.31|4.74|3.34|4.74|3.34|4.71|3.31|0
1653873420000|2022-05-30 01:17:00|4.72|3.32|4.73|3.33|4.74|3.34|4.72|3.32|0
1653873430000|2022-05-30 01:17:10|4.72|3.32|4.73|3.33|4.74|3.34|4.72|3.32|0
1653873440000|2022-05-30 01:17:20|4.72|3.32|4.71|3.31|4.72|3.32|4.71|3.31|0
1653873450000|2022-05-30 01:17:30|4.72|3.32|4.72|3.32|4.72|3.32|4.71|3.31|0
1653873460000|2022-05-30 01:17:40|4.71|3.31|4.71|3.31|4.72|3.32|4.71|3.31|0
1653873470000|2022-05-30 01:17:50|4.7|3.3|4.71|3.31|4.71|3.31|4.7|3.3|0
1653873480000|2022-05-30 01:18:00|4.7|3.3|4.7|3.3|4.71|3.31|4.7|3.3|0
1653873490000|2022-05-30 01:18:10|4.72|3.32|4.72|3.32|4.72|3.32|4.71|3.31|0
1653873500000|2022-05-30 01:18:20|4.73|3.33|4.73|3.33|4.73|3.33|4.73|3.33|0
1653873510000|2022-05-30 01:18:30|4.74|3.34|4.73|3.33|4.74|3.34|4.73|3.33|0
1653873520000|2022-05-30 01:18:40|4.74|3.34|4.74|3.34|4.76|3.36|4.74|3.34|0
1653873540000|2022-05-30 01:19:00|4.75|3.35|4.74|3.34|4.76|3.36|4.74|3.34|0
1653873550000|2022-05-30 01:19:10|4.76|3.36|4.76|3.36|4.76|3.36|4.76|3.36|0
1653873560000|2022-05-30 01:19:20|4.75|3.35|4.74|3.34|4.76|3.36|4.74|3.34|0
1653873570000|2022-05-30 01:19:30|4.73|3.33|4.74|3.34|4.74|3.34|4.73|3.33|0
1653873580000|2022-05-30 01:19:40|4.73|3.33|4.74|3.34|4.74|3.34|4.73|3.33|0
1653873590000|2022-05-30 01:19:50|4.72|3.32|4.76|3.36|4.76|3.36|4.72|3.32|0
1653873600000|2022-05-30 01:20:00|4.77|3.37|4.77|3.37|4.77|3.37|4.76|3.36|0
1653873610000|2022-05-30 01:20:10|4.76|3.36|4.76|3.36|4.76|3.36|4.75|3.35|0
1653873630000|2022-05-30 01:20:30|4.77|3.37|4.77|3.37|4.77|3.37|4.77|3.37|0
1653873640000|2022-05-30 01:20:40|4.76|3.36|4.77|3.37|4.77|3.37|4.76|3.36|0
1653873650000|2022-05-30 01:20:50|4.78|3.38|4.77|3.37|4.78|3.38|4.77|3.37|0
1653873660000|2022-05-30 01:21:00|4.76|3.36|4.77|3.37|4.78|3.38|4.76|3.36|0
1653873670000|2022-05-30 01:21:10|4.76|3.36|4.74|3.34|4.76|3.36|4.74|3.34|0
1653873680000|2022-05-30 01:21:20|4.73|3.33|4.7|3.3|4.73|3.33|4.7|3.3|0
1653873690000|2022-05-30 01:21:30|4.73|3.33|4.72|3.32|4.73|3.33|4.72|3.32|0
1653873700000|2022-05-30 01:21:40|4.7|3.3|4.7|3.3|4.71|3.31|4.7|3.3|0
1653873720000|2022-05-30 01:22:00|4.73|3.33|4.73|3.33|4.73|3.33|4.72|3.32|0
1653873730000|2022-05-30 01:22:10|4.72|3.32|4.71|3.31|4.72|3.32|4.71|3.31|0
1653873740000|2022-05-30 01:22:20|4.72|3.32|4.69|3.29|4.72|3.32|4.69|3.29|0
1653873750000|2022-05-30 01:22:30|4.7|3.3|4.7|3.3|4.71|3.31|4.7|3.3|0
1653873760000|2022-05-30 01:22:40|4.72|3.32|4.7|3.3|4.72|3.32|4.7|3.3|0
1653873770000|2022-05-30 01:22:50|4.69|3.29|4.69|3.29|4.69|3.29|4.69|3.29|0
1653873780000|2022-05-30 01:23:00|4.68|3.28|4.7|3.3|4.7|3.3|4.68|3.28|0
1653873800000|2022-05-30 01:23:20|4.69|3.29|4.7|3.3|4.7|3.3|4.69|3.29|0
1653873810000|2022-05-30 01:23:30|4.72|3.32|4.72|3.32|4.72|3.32|4.72|3.32|0
1653873820000|2022-05-30 01:23:40|4.71|3.31|4.72|3.32|4.72|3.32|4.71|3.31|0
1653873830000|2022-05-30 01:23:50|4.73|3.33|4.73|3.33|4.73|3.33|4.73|3.33|0
1653873840000|2022-05-30 01:24:00|4.74|3.34|4.74|3.34|4.74|3.34|4.74|3.34|0
1653873860000|2022-05-30 01:24:20|4.75|3.35|4.72|3.32|4.75|3.35|4.72|3.32|0
1653873870000|2022-05-30 01:24:30|4.7|3.3|4.72|3.32|4.72|3.32|4.7|3.3|0
1653873880000|2022-05-30 01:24:40|4.7|3.3|4.72|3.32|4.72|3.32|4.7|3.3|0
1653873890000|2022-05-30 01:24:50|4.73|3.33|4.72|3.32|4.73|3.33|4.72|3.32|0
1653873900000|2022-05-30 01:25:00|4.71|3.31|4.73|3.33|4.73|3.33|4.71|3.31|0
1653873910000|2022-05-30 01:25:10|4.72|3.32|4.72|3.32|4.72|3.32|4.72|3.32|0
1653873920000|2022-05-30 01:25:20|4.73|3.33|4.72|3.32|4.73|3.33|4.72|3.32|0
1653873940000|2022-05-30 01:25:40|4.71|3.31|4.71|3.31|4.71|3.31|4.71|3.31|0
1653873950000|2022-05-30 01:25:50|4.7|3.3|4.7|3.3|4.7|3.3|4.7|3.3|0
1653873960000|2022-05-30 01:26:00|4.69|3.29|4.69|3.29|4.69|3.29|4.69|3.29|0
1653873980000|2022-05-30 01:26:20|4.7|3.3|4.7|3.3|4.7|3.3|4.7|3.3|0
1653873990000|2022-05-30 01:26:30|4.71|3.31|4.71|3.31|4.71|3.31|4.71|3.31|0
1653874000000|2022-05-30 01:26:40|4.7|3.3|4.7|3.3|4.7|3.3|4.7|3.3|0
1653874010000|2022-05-30 01:26:50|4.71|3.31|4.71|3.31|4.71|3.31|4.71|3.31|0
1653874020000|2022-05-30 01:27:00|4.7|3.3|4.7|3.3|4.7|3.3|4.7|3.3|0
1653874040000|2022-05-30 01:27:20|4.71|3.31|4.73|3.33|4.73|3.33|4.71|3.31|0
1653874050000|2022-05-30 01:27:30|4.71|3.31|4.73|3.33|4.73|3.33|4.71|3.31|0
1653874060000|2022-05-30 01:27:40|4.7|3.3|4.71|3.31|4.71|3.31|4.7|3.3|0
1653874080000|2022-05-30 01:28:00|4.72|3.32|4.72|3.32|4.72|3.32|4.72|3.32|0
1653874090000|2022-05-30 01:28:10|4.71|3.31|4.71|3.31|4.71|3.31|4.71|3.31|0
1653874110000|2022-05-30 01:28:30|4.69|3.29|4.71|3.31|4.71|3.31|4.69|3.29|0
1653874120000|2022-05-30 01:28:40|4.72|3.32|4.72|3.32|4.72|3.32|4.72|3.32|0
1653874130000|2022-05-30 01:28:50|4.71|3.31|4.72|3.32|4.72|3.32|4.71|3.31|0
1653874140000|2022-05-30 01:29:00|4.74|3.34|4.7|3.3|4.74|3.34|4.7|3.3|0
1653874150000|2022-05-30 01:29:10|4.71|3.31|4.72|3.32|4.72|3.32|4.71|3.31|0
1653874160000|2022-05-30 01:29:20|4.73|3.33|4.71|3.31|4.73|3.33|4.71|3.31|0
1653874190000|2022-05-30 01:29:50|4.7|3.3|4.7|3.3|4.7|3.3|4.7|3.3|0
1653874200000|2022-05-30 01:30:00|4.71|3.31|4.75|3.35|4.75|3.35|4.71|3.31|0
1653874210000|2022-05-30 01:30:10|4.74|3.34|4.74|3.34|4.75|3.35|4.74|3.34|0
1653874220000|2022-05-30 01:30:20|4.75|3.35|4.78|3.38|4.78|3.38|4.75|3.35|0
1653874230000|2022-05-30 01:30:30|4.76|3.36|4.76|3.36|4.78|3.38|4.76|3.36|0
1653874240000|2022-05-30 01:30:40|4.75|3.35|4.74|3.34|4.75|3.35|4.74|3.34|0
1653874250000|2022-05-30 01:30:50|4.75|3.35|4.73|3.33|4.75|3.35|4.73|3.33|0
1653874260000|2022-05-30 01:31:00|4.74|3.34|4.7|3.3|4.74|3.34|4.7|3.3|0
1653874270000|2022-05-30 01:31:10|4.72|3.32|4.73|3.33|4.73|3.33|4.72|3.32|0
1653874280000|2022-05-30 01:31:20|4.74|3.34|4.74|3.34|4.74|3.34|4.73|3.33|0
1653874290000|2022-05-30 01:31:30|4.75|3.35|4.76|3.36|4.76|3.36|4.75|3.35|0
1653874310000|2022-05-30 01:31:50|4.75|3.35|4.74|3.34|4.75|3.35|4.74|3.34|0
1653874320000|2022-05-30 01:32:00|4.75|3.35|4.74|3.34|4.75|3.35|4.74|3.34|0
1653874330000|2022-05-30 01:32:10|4.75|3.35|4.74|3.34|4.75|3.35|4.74|3.34|0
1653874350000|2022-05-30 01:32:30|4.73|3.33|4.73|3.33|4.73|3.33|4.73|3.33|0
1653874360000|2022-05-30 01:32:40|4.74|3.34|4.73|3.33|4.74|3.34|4.73|3.33|0
1653874370000|2022-05-30 01:32:50|4.71|3.31|4.71|3.31|4.71|3.31|4.71|3.31|0
1653874380000|2022-05-30 01:33:00|4.7|3.3|4.7|3.3|4.7|3.3|4.7|3.3|0
1653874390000|2022-05-30 01:33:10|4.69|3.29|4.69|3.29|4.69|3.29|4.69|3.29|0
1653874400000|2022-05-30 01:33:20|4.67|3.27|4.67|3.27|4.67|3.27|4.67|3.27|0
1653874410000|2022-05-30 01:33:30|4.69|3.29|4.68|3.28|4.69|3.29|4.68|3.28|0
1653874420000|2022-05-30 01:33:40|4.69|3.29|4.69|3.29|4.69|3.29|4.69|3.29|0
1653874430000|2022-05-30 01:33:50|4.68|3.28|4.69|3.29|4.69|3.29|4.68|3.28|0
1653874440000|2022-05-30 01:34:00|4.7|3.3|4.71|3.31|4.71|3.31|4.7|3.3|0
1653874450000|2022-05-30 01:34:10|4.72|3.32|4.69|3.29|4.72|3.32|4.69|3.29|0
1653874470000|2022-05-30 01:34:30|4.7|3.3|4.7|3.3|4.7|3.3|4.7|3.3|0
1653874480000|2022-05-30 01:34:40|4.69|3.29|4.69|3.29|4.69|3.29|4.69|3.29|0
1653874490000|2022-05-30 01:34:50|4.7|3.3|4.71|3.31|4.71|3.31|4.7|3.3|0
1653874500000|2022-05-30 01:35:00|4.7|3.3|4.72|3.32|4.72|3.32|4.7|3.3|0
1653874510000|2022-05-30 01:35:10|4.74|3.34|4.73|3.33|4.74|3.34|4.73|3.33|0
1653874520000|2022-05-30 01:35:20|4.74|3.34|4.75|3.35|4.75|3.35|4.74|3.34|0
1653874530000|2022-05-30 01:35:30|4.74|3.34|4.74|3.34|4.74|3.34|4.74|3.34|0
1653874540000|2022-05-30 01:35:40|4.76|3.36|4.76|3.36|4.76|3.36|4.76|3.36|0
1653874550000|2022-05-30 01:35:50|4.75|3.35|4.72|3.32|4.75|3.35|4.71|3.31|0
1653874560000|2022-05-30 01:36:00|4.71|3.31|4.71|3.31|4.71|3.31|4.7|3.3|0
1653874570000|2022-05-30 01:36:10|4.7|3.3|4.71|3.31|4.72|3.32|4.7|3.3|0
1653874580000|2022-05-30 01:36:20|4.72|3.32|4.72|3.32|4.72|3.32|4.72|3.32|0
1653874590000|2022-05-30 01:36:30|4.74|3.34|4.74|3.34|4.74|3.34|4.74|3.34|0
1653874600000|2022-05-30 01:36:40|4.75|3.35|4.75|3.35|4.75|3.35|4.75|3.35|0
1653874610000|2022-05-30 01:36:50|4.74|3.34|4.75|3.35|4.75|3.35|4.74|3.34|0
1653874620000|2022-05-30 01:37:00|4.74|3.34|4.75|3.35|4.75|3.35|4.74|3.34|0
1653874630000|2022-05-30 01:37:10|4.76|3.36|4.78|3.38|4.78|3.38|4.76|3.36|0
1653874640000|2022-05-30 01:37:20|4.76|3.36|4.77|3.37|4.77|3.37|4.76|3.36|0
1653874650000|2022-05-30 01:37:30|4.79|3.39|4.77|3.37|4.79|3.39|4.77|3.37|0
1653874660000|2022-05-30 01:37:40|4.76|3.36|4.77|3.37|4.77|3.37|4.76|3.36|0
1653874670000|2022-05-30 01:37:50|4.76|3.36|4.76|3.36|4.76|3.36|4.76|3.36|0
1653874680000|2022-05-30 01:38:00|4.75|3.35|4.75|3.35|4.75|3.35|4.75|3.35|0
1653874690000|2022-05-30 01:38:10|4.76|3.36|4.76|3.36|4.77|3.37|4.76|3.36|0
1653874700000|2022-05-30 01:38:20|4.75|3.35|4.74|3.34|4.75|3.35|4.74|3.34|0
1653874710000|2022-05-30 01:38:30|4.72|3.32|4.72|3.32|4.72|3.32|4.72|3.32|0
1653874740000|2022-05-30 01:39:00|4.73|3.33|4.73|3.33|4.73|3.33|4.73|3.33|0
1653874750000|2022-05-30 01:39:10|4.74|3.34|4.74|3.34|4.74|3.34|4.74|3.34|0
1653874760000|2022-05-30 01:39:20|4.75|3.35|4.75|3.35|4.75|3.35|4.75|3.35|0
1653874770000|2022-05-30 01:39:30|4.74|3.34|4.75|3.35|4.75|3.35|4.74|3.34|0
1653874780000|2022-05-30 01:39:40|4.76|3.36|4.76|3.36|4.76|3.36|4.76|3.36|0
1653874800000|2022-05-30 01:40:00|4.77|3.37|4.79|3.39|4.8|3.4|4.77|3.37|0
1653874820000|2022-05-30 01:40:20|4.8|3.4|4.79|3.39|4.8|3.4|4.79|3.39|0
1653874830000|2022-05-30 01:40:30|4.8|3.4|4.81|3.41|4.81|3.41|4.8|3.4|0
1653874850000|2022-05-30 01:40:50|4.8|3.4|4.77|3.37|4.8|3.4|4.77|3.37|0
1653874860000|2022-05-30 01:41:00|4.79|3.39|4.77|3.37|4.79|3.39|4.77|3.37|0
1653874870000|2022-05-30 01:41:10|4.78|3.38|4.77|3.37|4.78|3.38|4.77|3.37|0
1653874900000|2022-05-30 01:41:40|4.78|3.38|4.77|3.37|4.78|3.38|4.77|3.37|0
1653874920000|2022-05-30 01:42:00|4.79|3.39|4.8|3.4|4.8|3.4|4.79|3.39|0
1653874930000|2022-05-30 01:42:10|4.79|3.39|4.79|3.39|4.79|3.39|4.79|3.39|0
1653874950000|2022-05-30 01:42:30|4.78|3.38|4.78|3.38|4.78|3.38|4.78|3.38|0
1653874960000|2022-05-30 01:42:40|4.77|3.37|4.79|3.39|4.79|3.39|4.77|3.37|0
1653874980000|2022-05-30 01:43:00|4.8|3.4|4.8|3.4|4.8|3.4|4.79|3.39|0
1653874990000|2022-05-30 01:43:10|4.81|3.41|4.8|3.4|4.81|3.41|4.8|3.4|0
1653875010000|2022-05-30 01:43:30|4.79|3.39|4.79|3.39|4.79|3.39|4.79|3.39|0
1653875020000|2022-05-30 01:43:40|4.8|3.4|4.81|3.41|4.81|3.41|4.8|3.4|0
1653875030000|2022-05-30 01:43:50|4.8|3.4|4.81|3.41|4.81|3.41|4.8|3.4|0
1653875040000|2022-05-30 01:44:00|4.8|3.4|4.81|3.41|4.81|3.41|4.8|3.4|0
1653875060000|2022-05-30 01:44:20|4.84|3.44|4.8|3.4|4.84|3.44|4.8|3.4|0
1653875070000|2022-05-30 01:44:30|4.81|3.41|4.84|3.44|4.84|3.44|4.81|3.41|0
1653875080000|2022-05-30 01:44:40|4.85|3.45|4.85|3.45|4.86|3.46|4.85|3.45|0
1653875090000|2022-05-30 01:44:50|4.84|3.44|4.84|3.44|4.85|3.45|4.84|3.44|0
1653875100000|2022-05-30 01:45:00|4.82|3.42|4.84|3.44|4.84|3.44|4.82|3.42|0
1653875110000|2022-05-30 01:45:10|4.85|3.45|4.85|3.45|4.85|3.45|4.85|3.45|0
1653875120000|2022-05-30 01:45:20|4.84|3.44|4.84|3.44|4.84|3.44|4.84|3.44|0
1653875130000|2022-05-30 01:45:30|4.83|3.43|4.84|3.44|4.84|3.44|4.83|3.43|0
1653875140000|2022-05-30 01:45:40|4.82|3.42|4.81|3.41|4.82|3.42|4.81|3.41|0
1653875150000|2022-05-30 01:45:50|4.82|3.42|4.81|3.41|4.82|3.42|4.81|3.41|0
1653875160000|2022-05-30 01:46:00|4.8|3.4|4.77|3.37|4.8|3.4|4.77|3.37|0
1653875170000|2022-05-30 01:46:10|4.78|3.38|4.77|3.37|4.78|3.38|4.77|3.37|0
1653875180000|2022-05-30 01:46:20|4.76|3.36|4.74|3.34|4.76|3.36|4.74|3.34|0
1653875190000|2022-05-30 01:46:30|4.75|3.35|4.75|3.35|4.75|3.35|4.75|3.35|0
1653875200000|2022-05-30 01:46:40|4.73|3.33|4.73|3.33|4.73|3.33|4.72|3.32|0
1653875210000|2022-05-30 01:46:50|4.72|3.32|4.72|3.32|4.72|3.32|4.71|3.31|0
1653875220000|2022-05-30 01:47:00|4.75|3.35|4.76|3.36|4.76|3.36|4.74|3.34|0
1653875230000|2022-05-30 01:47:10|4.77|3.37|4.78|3.38|4.78|3.38|4.77|3.37|0
1653875260000|2022-05-30 01:47:40|4.79|3.39|4.8|3.4|4.8|3.4|4.78|3.38|0
1653875270000|2022-05-30 01:47:50|4.78|3.38|4.78|3.38|4.78|3.38|4.78|3.38|0
1653875280000|2022-05-30 01:48:00|4.79|3.39|4.8|3.4|4.8|3.4|4.78|3.38|0
1653875290000|2022-05-30 01:48:10|4.79|3.39|4.78|3.38|4.79|3.39|4.77|3.37|0
1653875300000|2022-05-30 01:48:20|4.79|3.39|4.78|3.38|4.8|3.4|4.78|3.38|0
1653875310000|2022-05-30 01:48:30|4.79|3.39|4.79|3.39|4.8|3.4|4.79|3.39|0
1653875320000|2022-05-30 01:48:40|4.8|3.4|4.77|3.37|4.8|3.4|4.77|3.37|0
1653875330000|2022-05-30 01:48:50|4.76|3.36|4.78|3.38|4.78|3.38|4.76|3.36|0
1653875340000|2022-05-30 01:49:00|4.77|3.37|4.78|3.38|4.78|3.38|4.77|3.37|0
1653875350000|2022-05-30 01:49:10|4.76|3.36|4.75|3.35|4.77|3.37|4.75|3.35|0
1653875360000|2022-05-30 01:49:20|4.74|3.34|4.75|3.35|4.75|3.35|4.74|3.34|0
1653875370000|2022-05-30 01:49:30|4.74|3.34|4.74|3.34|4.75|3.35|4.74|3.34|0
1653875380000|2022-05-30 01:49:40|4.73|3.33|4.73|3.33|4.73|3.33|4.73|3.33|0
1653875390000|2022-05-30 01:49:50|4.74|3.34|4.74|3.34|4.74|3.34|4.74|3.34|0
1653875400000|2022-05-30 01:50:00|4.76|3.36|4.76|3.36|4.76|3.36|4.76|3.36|0
1653875410000|2022-05-30 01:50:10|4.74|3.34|4.74|3.34|4.75|3.35|4.74|3.34|0
1653875430000|2022-05-30 01:50:30|4.75|3.35|4.73|3.33|4.75|3.35|4.73|3.33|0
1653875440000|2022-05-30 01:50:40|4.72|3.32|4.73|3.33|4.73|3.33|4.72|3.32|0
1653875450000|2022-05-30 01:50:50|4.72|3.32|4.73|3.33|4.73|3.33|4.72|3.32|0
1653875460000|2022-05-30 01:51:00|4.74|3.34|4.76|3.36|4.76|3.36|4.74|3.34|0
1653875470000|2022-05-30 01:51:10|4.75|3.35|4.74|3.34|4.75|3.35|4.74|3.34|0
1653875480000|2022-05-30 01:51:20|4.73|3.33|4.72|3.32|4.73|3.33|4.72|3.32|0
1653875490000|2022-05-30 01:51:30|4.71|3.31|4.72|3.32|4.72|3.32|4.71|3.31|0
1653875520000|2022-05-30 01:52:00|4.71|3.31|4.71|3.31|4.71|3.31|4.71|3.31|0
1653875530000|2022-05-30 01:52:10|4.72|3.32|4.72|3.32|4.72|3.32|4.72|3.32|0
1653875540000|2022-05-30 01:52:20|4.73|3.33|4.72|3.32|4.73|3.33|4.72|3.32|0
1653875550000|2022-05-30 01:52:30|4.71|3.31|4.71|3.31|4.71|3.31|4.71|3.31|0
1653875560000|2022-05-30 01:52:40|4.72|3.32|4.73|3.33|4.73|3.33|4.72|3.32|0
1653875570000|2022-05-30 01:52:50|4.72|3.32|4.73|3.33|4.73|3.33|4.72|3.32|0
1653875580000|2022-05-30 01:53:00|4.74|3.34|4.74|3.34|4.74|3.34|4.74|3.34|0
1653875590000|2022-05-30 01:53:10|4.72|3.32|4.72|3.32|4.72|3.32|4.72|3.32|0
1653875600000|2022-05-30 01:53:20|4.74|3.34|4.74|3.34|4.74|3.34|4.74|3.34|0
1653875630000|2022-05-30 01:53:50|4.75|3.35|4.75|3.35|4.75|3.35|4.74|3.34|0
1653875640000|2022-05-30 01:54:00|4.76|3.36|4.75|3.35|4.76|3.36|4.74|3.34|0
1653875650000|2022-05-30 01:54:10|4.76|3.36|4.75|3.35|4.76|3.36|4.74|3.34|0
1653875660000|2022-05-30 01:54:20|4.76|3.36|4.75|3.35|4.76|3.36|4.74|3.34|0
1653875670000|2022-05-30 01:54:30|4.74|3.34|4.74|3.34|4.74|3.34|4.74|3.34|0
1653875680000|2022-05-30 01:54:40|4.73|3.33|4.73|3.33|4.73|3.33|4.73|3.33|0
1653875710000|2022-05-30 01:55:10|4.72|3.32|4.72|3.32|4.72|3.32|4.72|3.32|0
1653875730000|2022-05-30 01:55:30|4.73|3.33|4.72|3.32|4.73|3.33|4.72|3.32|0
1653875750000|2022-05-30 01:55:50|4.71|3.31|4.71|3.31|4.72|3.32|4.71|3.31|0
1653875760000|2022-05-30 01:56:00|4.7|3.3|4.69|3.29|4.7|3.3|4.69|3.29|0
1653875770000|2022-05-30 01:56:10|4.68|3.28|4.68|3.28|4.68|3.28|4.68|3.28|0
1653875780000|2022-05-30 01:56:20|4.69|3.29|4.69|3.29|4.69|3.29|4.68|3.28|0
1653875790000|2022-05-30 01:56:30|4.68|3.28|4.68|3.28|4.68|3.28|4.68|3.28|0
1653875800000|2022-05-30 01:56:40|4.67|3.27|4.67|3.27|4.67|3.27|4.67|3.27|0
1653875820000|2022-05-30 01:57:00|4.68|3.28|4.65|3.25|4.68|3.28|4.65|3.25|0
1653875830000|2022-05-30 01:57:10|4.64|3.24|4.62|3.22|4.64|3.24|4.62|3.22|0
1653875850000|2022-05-30 01:57:30|4.63|3.23|4.63|3.23|4.63|3.23|4.63|3.23|0
1653875860000|2022-05-30 01:57:40|4.62|3.22|4.63|3.23|4.63|3.23|4.62|3.22|0
1653875870000|2022-05-30 01:57:50|4.64|3.24|4.63|3.23|4.64|3.24|4.63|3.23|0
1653875880000|2022-05-30 01:58:00|4.64|3.24|4.64|3.24|4.64|3.24|4.64|3.24|0
1653875890000|2022-05-30 01:58:10|4.63|3.23|4.62|3.22|4.63|3.23|4.62|3.22|0
1653875900000|2022-05-30 01:58:20|4.61|3.21|4.61|3.21|4.61|3.21|4.6|3.2|0
1653875910000|2022-05-30 01:58:30|4.63|3.23|4.63|3.23|4.63|3.23|4.63|3.23|0
1653875920000|2022-05-30 01:58:40|4.64|3.24|4.64|3.24|4.64|3.24|4.64|3.24|0
1653875930000|2022-05-30 01:58:50|4.65|3.25|4.64|3.24|4.65|3.25|4.64|3.24|0
1653875950000|2022-05-30 01:59:10|4.63|3.23|4.64|3.24|4.64|3.24|4.63|3.23|0
1653875970000|2022-05-30 01:59:30|4.63|3.23|4.61|3.21|4.63|3.23|4.61|3.21|0
1653875980000|2022-05-30 01:59:40|4.63|3.23|4.64|3.24|4.64|3.24|4.63|3.23|0
1653875990000|2022-05-30 01:59:50|4.66|3.26|4.66|3.26|4.66|3.26|4.66|3.26|0
1653876000000|2022-05-30 02:00:00|4.68|3.28|4.66|3.26|4.68|3.28|4.65|3.25|0
1653876020000|2022-05-30 02:00:20|4.68|3.28|4.66|3.26|4.68|3.28|4.66|3.26|0
1653876030000|2022-05-30 02:00:30|4.65|3.25|4.65|3.25|4.65|3.25|4.64|3.24|0
1653876040000|2022-05-30 02:00:40|4.66|3.26|4.66|3.26|4.66|3.26|4.65|3.25|0
1653876050000|2022-05-30 02:00:50|4.65|3.25|4.65|3.25|4.65|3.25|4.65|3.25|0
1653876060000|2022-05-30 02:01:00|4.63|3.23|4.62|3.22|4.63|3.23|4.61|3.21|0
1653876070000|2022-05-30 02:01:10|4.63|3.23|4.64|3.24|4.64|3.24|4.63|3.23|0
1653876080000|2022-05-30 02:01:20|4.65|3.25|4.65|3.25|4.65|3.25|4.64|3.24|0
1653876110000|2022-05-30 02:01:50|4.64|3.24|4.64|3.24|4.64|3.24|4.64|3.24|0
1653876120000|2022-05-30 02:02:00|4.65|3.25|4.65|3.25|4.66|3.26|4.65|3.25|0
1653876130000|2022-05-30 02:02:10|4.64|3.24|4.64|3.24|4.64|3.24|4.64|3.24|0
1653876160000|2022-05-30 02:02:40|4.63|3.23|4.63|3.23|4.63|3.23|4.63|3.23|0
1653876170000|2022-05-30 02:02:50|4.62|3.22|4.61|3.21|4.63|3.23|4.61|3.21|0
1653876180000|2022-05-30 02:03:00|4.6|3.2|4.6|3.2|4.6|3.2|4.6|3.2|0
1653876190000|2022-05-30 02:03:10|4.61|3.21|4.59|3.19|4.61|3.21|4.59|3.19|0
1653876200000|2022-05-30 02:03:20|4.6|3.2|4.59|3.19|4.6|3.2|4.59|3.19|0
1653876210000|2022-05-30 02:03:30|4.6|3.2|4.6|3.2|4.6|3.2|4.6|3.2|0
1653876220000|2022-05-30 02:03:40|4.59|3.19|4.59|3.19|4.59|3.19|4.59|3.19|0
1653876230000|2022-05-30 02:03:50|4.6|3.2|4.6|3.2|4.6|3.2|4.6|3.2|0
1653876280000|2022-05-30 02:04:40|4.61|3.21|4.61|3.21|4.61|3.21|4.61|3.21|0
1653876300000|2022-05-30 02:05:00|4.6|3.2|4.62|3.22|4.62|3.22|4.6|3.2|0
1653876310000|2022-05-30 02:05:10|4.63|3.23|4.64|3.24|4.64|3.24|4.63|3.23|0
1653876330000|2022-05-30 02:05:30|4.63|3.23|4.63|3.23|4.63|3.23|4.62|3.22|0
1653876340000|2022-05-30 02:05:40|4.64|3.24|4.64|3.24|4.64|3.24|4.64|3.24|0
1653876350000|2022-05-30 02:05:50|4.62|3.22|4.64|3.24|4.64|3.24|4.62|3.22|0
1653876360000|2022-05-30 02:06:00|4.65|3.25|4.65|3.25|4.65|3.25|4.65|3.25|0
1653876370000|2022-05-30 02:06:10|4.64|3.24|4.65|3.25|4.65|3.25|4.64|3.24|0
1653876380000|2022-05-30 02:06:20|4.66|3.26|4.65|3.25|4.66|3.26|4.65|3.25|0
1653876390000|2022-05-30 02:06:30|4.64|3.24|4.64|3.24|4.64|3.24|4.64|3.24|0
1653876400000|2022-05-30 02:06:40|4.65|3.25|4.65|3.25|4.65|3.25|4.65|3.25|0
1653876410000|2022-05-30 02:06:50|4.64|3.24|4.65|3.25|4.65|3.25|4.64|3.24|0
1653876420000|2022-05-30 02:07:00|4.64|3.24|4.65|3.25|4.65|3.25|4.64|3.24|0
1653876430000|2022-05-30 02:07:10|4.64|3.24|4.62|3.22|4.64|3.24|4.62|3.22|0
1653876440000|2022-05-30 02:07:20|4.61|3.21|4.61|3.21|4.61|3.21|4.61|3.21|0
1653876450000|2022-05-30 02:07:30|4.6|3.2|4.61|3.21|4.61|3.21|4.6|3.2|0
1653876460000|2022-05-30 02:07:40|4.6|3.2|4.6|3.2|4.6|3.2|4.6|3.2|0
1653876480000|2022-05-30 02:08:00|4.59|3.19|4.59|3.19|4.59|3.19|4.59|3.19|0
1653876490000|2022-05-30 02:08:10|4.6|3.2|4.62|3.22|4.62|3.22|4.6|3.2|0
1653876510000|2022-05-30 02:08:30|4.61|3.21|4.62|3.22|4.62|3.22|4.61|3.21|0
1653876530000|2022-05-30 02:08:50|4.61|3.21|4.61|3.21|4.61|3.21|4.61|3.21|0
1653876540000|2022-05-30 02:09:00|4.62|3.22|4.62|3.22|4.62|3.22|4.62|3.22|0
1653876560000|2022-05-30 02:09:20|4.61|3.21|4.61|3.21|4.61|3.21|4.61|3.21|0
1653876570000|2022-05-30 02:09:30|4.62|3.22|4.62|3.22|4.62|3.22|4.62|3.22|0
1653876580000|2022-05-30 02:09:40|4.64|3.24|4.64|3.24|4.64|3.24|4.64|3.24|0
1653876590000|2022-05-30 02:09:50|4.63|3.23|4.64|3.24|4.64|3.24|4.63|3.23|0
1653876600000|2022-05-30 02:10:00|4.65|3.25|4.65|3.25|4.65|3.25|4.65|3.25|0
1653876610000|2022-05-30 02:10:10|4.64|3.24|4.62|3.22|4.64|3.24|4.62|3.22|0
1653876620000|2022-05-30 02:10:20|4.64|3.24|4.64|3.24|4.64|3.24|4.64|3.24|0
1653876640000|2022-05-30 02:10:40|4.62|3.22|4.64|3.24|4.64|3.24|4.62|3.22|0
1653876650000|2022-05-30 02:10:50|4.63|3.23|4.62|3.22|4.63|3.23|4.62|3.22|0
1653876660000|2022-05-30 02:11:00|4.64|3.24|4.64|3.24|4.64|3.24|4.64|3.24|0
1653876670000|2022-05-30 02:11:10|4.62|3.22|4.62|3.22|4.62|3.22|4.62|3.22|0
1653876690000|2022-05-30 02:11:30|4.63|3.23|4.65|3.25|4.65|3.25|4.63|3.23|0
1653876710000|2022-05-30 02:11:50|4.66|3.26|4.66|3.26|4.66|3.26|4.66|3.26|0
1653876720000|2022-05-30 02:12:00|4.67|3.27|4.67|3.27|4.69|3.29|4.67|3.27|0
1653876740000|2022-05-30 02:12:20|4.66|3.26|4.67|3.27|4.67|3.27|4.66|3.26|0
1653876750000|2022-05-30 02:12:30|4.68|3.28|4.68|3.28|4.68|3.28|4.68|3.28|0
1653876760000|2022-05-30 02:12:40|4.67|3.27|4.66|3.26|4.67|3.27|4.65|3.25|0
1653876780000|2022-05-30 02:13:00|4.65|3.25|4.65|3.25|4.65|3.25|4.64|3.24|0
1653876790000|2022-05-30 02:13:10|4.63|3.23|4.65|3.25|4.65|3.25|4.63|3.23|0
1653876800000|2022-05-30 02:13:20|4.63|3.23|4.64|3.24|4.64|3.24|4.63|3.23|0
1653876810000|2022-05-30 02:13:30|4.63|3.23|4.64|3.24|4.65|3.25|4.63|3.23|0
1653876820000|2022-05-30 02:13:40|4.63|3.23|4.63|3.23|4.63|3.23|4.63|3.23|0
1653876830000|2022-05-30 02:13:50|4.64|3.24|4.63|3.23|4.64|3.24|4.62|3.22|0
1653876840000|2022-05-30 02:14:00|4.62|3.22|4.63|3.23|4.63|3.23|4.62|3.22|0
1653876850000|2022-05-30 02:14:10|4.62|3.22|4.62|3.22|4.62|3.22|4.62|3.22|0
1653876860000|2022-05-30 02:14:20|4.63|3.23|4.65|3.25|4.65|3.25|4.63|3.23|0
1653876870000|2022-05-30 02:14:30|4.66|3.26|4.66|3.26|4.66|3.26|4.66|3.26|0
1653876880000|2022-05-30 02:14:40|4.67|3.27|4.67|3.27|4.68|3.28|4.67|3.27|0
1653876890000|2022-05-30 02:14:50|4.68|3.28|4.68|3.28|4.68|3.28|4.68|3.28|0
1653876900000|2022-05-30 02:15:00|4.7|3.3|4.74|3.34|4.74|3.34|4.7|3.3|0
1653876910000|2022-05-30 02:15:10|4.73|3.33|4.73|3.33|4.73|3.33|4.73|3.33|0
1653876920000|2022-05-30 02:15:20|4.72|3.32|4.72|3.32|4.72|3.32|4.72|3.32|0
1653876930000|2022-05-30 02:15:30|4.73|3.33|4.73|3.33|4.73|3.33|4.73|3.33|0
1653876940000|2022-05-30 02:15:40|4.75|3.35|4.76|3.36|4.76|3.36|4.75|3.35|0
1653876950000|2022-05-30 02:15:50|4.75|3.35|4.75|3.35|4.76|3.36|4.75|3.35|0
1653876970000|2022-05-30 02:16:10|4.76|3.36|4.77|3.37|4.77|3.37|4.76|3.36|0
1653876980000|2022-05-30 02:16:20|4.76|3.36|4.77|3.37|4.77|3.37|4.76|3.36|0
1653876990000|2022-05-30 02:16:30|4.75|3.35|4.75|3.35|4.75|3.35|4.73|3.33|0
1653877000000|2022-05-30 02:16:40|4.74|3.34|4.75|3.35|4.75|3.35|4.74|3.34|0
1653877020000|2022-05-30 02:17:00|4.77|3.37|4.77|3.37|4.77|3.37|4.77|3.37|0
1653877030000|2022-05-30 02:17:10|4.76|3.36|4.77|3.37|4.77|3.37|4.76|3.36|0
1653877050000|2022-05-30 02:17:30|4.76|3.36|4.76|3.36|4.76|3.36|4.76|3.36|0
1653877060000|2022-05-30 02:17:40|4.77|3.37|4.79|3.39|4.79|3.39|4.77|3.37|0
1653877070000|2022-05-30 02:17:50|4.81|3.41|4.81|3.41|4.81|3.41|4.81|3.41|0
1653877080000|2022-05-30 02:18:00|4.82|3.42|4.89|3.49|4.9|3.5|4.82|3.42|0
1653877090000|2022-05-30 02:18:10|4.9|3.5|4.9|3.5|4.91|3.51|4.9|3.5|0
1653877100000|2022-05-30 02:18:20|4.89|3.49|4.88|3.48|4.89|3.49|4.88|3.48|0
1653877110000|2022-05-30 02:18:30|4.89|3.49|4.88|3.48|4.9|3.5|4.88|3.48|0
1653877120000|2022-05-30 02:18:40|4.89|3.49|4.88|3.48|4.89|3.49|4.88|3.48|0
1653877130000|2022-05-30 02:18:50|4.89|3.49|4.89|3.49|4.89|3.49|4.89|3.49|0
1653877140000|2022-05-30 02:19:00|4.9|3.5|4.92|3.52|4.92|3.52|4.9|3.5|0
1653877150000|2022-05-30 02:19:10|4.93|3.53|4.92|3.52|4.93|3.53|4.92|3.52|0
1653877160000|2022-05-30 02:19:20|4.9|3.5|4.89|3.49|4.9|3.5|4.89|3.49|0
1653877170000|2022-05-30 02:19:30|4.88|3.48|4.88|3.48|4.88|3.48|4.88|3.48|0
1653877180000|2022-05-30 02:19:40|4.89|3.49|4.89|3.49|4.89|3.49|4.89|3.49|0
1653877190000|2022-05-30 02:19:50|4.88|3.48|4.88|3.48|4.89|3.49|4.88|3.48|0
1653877200000|2022-05-30 02:20:00|4.89|3.49|4.9|3.5|4.9|3.5|4.89|3.49|0
1653877210000|2022-05-30 02:20:10|4.89|3.49|4.92|3.52|4.92|3.52|4.89|3.49|0
1653877220000|2022-05-30 02:20:20|4.91|3.51|4.92|3.52|4.92|3.52|4.91|3.51|0
1653877230000|2022-05-30 02:20:30|4.9|3.5|4.9|3.5|4.9|3.5|4.9|3.5|0
1653877240000|2022-05-30 02:20:40|4.91|3.51|4.9|3.5|4.91|3.51|4.9|3.5|0
1653877250000|2022-05-30 02:20:50|4.93|3.53|4.96|3.56|4.98|3.58|4.93|3.53|0
1653877260000|2022-05-30 02:21:00|4.97|3.57|4.98|3.58|5|3.6|4.97|3.57|0
1653877270000|2022-05-30 02:21:10|5|3.6|5|3.6|5|3.6|4.98|3.58|0
1653877280000|2022-05-30 02:21:20|5.01|3.61|4.98|3.58|5.01|3.61|4.98|3.58|0
1653877290000|2022-05-30 02:21:30|5|3.6|5.01|3.61|5.01|3.61|4.99|3.59|0
1653877300000|2022-05-30 02:21:40|5.04|3.64|5.01|3.61|5.04|3.64|5|3.6|0
1653877310000|2022-05-30 02:21:50|5.02|3.62|5.02|3.62|5.02|3.62|5.02|3.62|0
1653877320000|2022-05-30 02:22:00|5|3.6|5|3.6|5|3.6|5|3.6|0
1653877330000|2022-05-30 02:22:10|5.01|3.61|5|3.6|5.02|3.62|5|3.6|0
1653877350000|2022-05-30 02:22:30|5.01|3.61|5.02|3.62|5.04|3.64|5.01|3.61|0
1653877360000|2022-05-30 02:22:40|5.03|3.63|5.02|3.62|5.03|3.63|5.02|3.62|0
1653877370000|2022-05-30 02:22:50|5.05|3.65|5.04|3.64|5.05|3.65|5.04|3.64|0
1653877380000|2022-05-30 02:23:00|5.05|3.65|5.05|3.65|5.06|3.66|5.05|3.65|0
1653877390000|2022-05-30 02:23:10|5.06|3.66|5.06|3.66|5.06|3.66|5.05|3.65|0
1653877400000|2022-05-30 02:23:20|5.08|3.68|5.08|3.68|5.08|3.68|5.08|3.68|0
1653877410000|2022-05-30 02:23:30|5.06|3.66|5.07|3.67|5.07|3.67|5.06|3.66|0
1653877420000|2022-05-30 02:23:40|5.08|3.68|5.06|3.66|5.09|3.69|5.06|3.66|0
1653877430000|2022-05-30 02:23:50|5.04|3.64|5.04|3.64|5.05|3.65|5.04|3.64|0
1653877440000|2022-05-30 02:24:00|5.02|3.62|4.99|3.59|5.02|3.62|4.99|3.59|0
1653877450000|2022-05-30 02:24:10|5|3.6|5.01|3.61|5.01|3.61|5|3.6|0
1653877460000|2022-05-30 02:24:20|5|3.6|4.99|3.59|5.01|3.61|4.99|3.59|0
1653877470000|2022-05-30 02:24:30|5|3.6|5.01|3.61|5.01|3.61|4.99|3.59|0
1653877480000|2022-05-30 02:24:40|4.99|3.59|4.99|3.59|4.99|3.59|4.99|3.59|0
1653877490000|2022-05-30 02:24:50|4.98|3.58|4.98|3.58|4.98|3.58|4.98|3.58|0
1653877500000|2022-05-30 02:25:00|4.99|3.59|4.99|3.59|4.99|3.59|4.99|3.59|0
1653877510000|2022-05-30 02:25:10|5|3.6|4.99|3.59|5|3.6|4.99|3.59|0
1653877520000|2022-05-30 02:25:20|5.01|3.61|4.99|3.59|5.01|3.61|4.99|3.59|0
1653877530000|2022-05-30 02:25:30|5|3.6|4.99|3.59|5|3.6|4.99|3.59|0
1653877540000|2022-05-30 02:25:40|4.98|3.58|4.99|3.59|4.99|3.59|4.98|3.58|0
1653877550000|2022-05-30 02:25:50|5.02|3.62|5.02|3.62|5.03|3.63|5.02|3.62|0
1653877560000|2022-05-30 02:26:00|5.03|3.63|5.01|3.61|5.03|3.63|5.01|3.61|0
1653877570000|2022-05-30 02:26:10|5.02|3.62|5.02|3.62|5.03|3.63|5.02|3.62|0
1653877580000|2022-05-30 02:26:20|5.03|3.63|5.05|3.65|5.05|3.65|5.03|3.63|0
1653877600000|2022-05-30 02:26:40|5.06|3.66|5.08|3.68|5.08|3.68|5.05|3.65|0
1653877610000|2022-05-30 02:26:50|5.03|3.63|5.02|3.62|5.03|3.63|5.02|3.62|0
1653877620000|2022-05-30 02:27:00|5.01|3.61|5.01|3.61|5.01|3.61|5.01|3.61|0
1653877640000|2022-05-30 02:27:20|5|3.6|4.99|3.59|5|3.6|4.99|3.59|0
1653877650000|2022-05-30 02:27:30|4.98|3.58|4.98|3.58|4.99|3.59|4.98|3.58|0
1653877660000|2022-05-30 02:27:40|4.97|3.57|4.97|3.57|4.97|3.57|4.97|3.57|0
1653877670000|2022-05-30 02:27:50|4.95|3.55|4.97|3.57|4.97|3.57|4.95|3.55|0
1653877680000|2022-05-30 02:28:00|4.95|3.55|4.97|3.57|4.97|3.57|4.95|3.55|0
1653877710000|2022-05-30 02:28:30|4.96|3.56|4.97|3.57|4.97|3.57|4.96|3.56|0
1653877730000|2022-05-30 02:28:50|4.96|3.56|4.96|3.56|4.96|3.56|4.96|3.56|0
1653877740000|2022-05-30 02:29:00|4.95|3.55|4.95|3.55|4.97|3.57|4.95|3.55|0
1653877750000|2022-05-30 02:29:10|4.96|3.56|4.95|3.55|4.96|3.56|4.95|3.55|0
1653877760000|2022-05-30 02:29:20|4.94|3.54|4.94|3.54|4.95|3.55|4.94|3.54|0
1653877770000|2022-05-30 02:29:30|4.95|3.55|4.95|3.55|4.95|3.55|4.95|3.55|0
1653877790000|2022-05-30 02:29:50|4.96|3.56|4.95|3.55|4.97|3.57|4.95|3.55|0
1653877800000|2022-05-30 02:30:00|4.96|3.56|4.95|3.55|4.96|3.56|4.95|3.55|0
1653877810000|2022-05-30 02:30:10|4.97|3.57|4.97|3.57|4.97|3.57|4.97|3.57|0
1653877820000|2022-05-30 02:30:20|4.96|3.56|4.97|3.57|4.97|3.57|4.96|3.56|0
1653877830000|2022-05-30 02:30:30|4.96|3.56|4.96|3.56|4.96|3.56|4.96|3.56|0
1653877840000|2022-05-30 02:30:40|4.95|3.55|4.95|3.55|4.95|3.55|4.95|3.55|0
1653877850000|2022-05-30 02:30:50|4.97|3.57|4.97|3.57|4.97|3.57|4.97|3.57|0
1653877860000|2022-05-30 02:31:00|4.95|3.55|4.94|3.54|4.95|3.55|4.94|3.54|0
1653877870000|2022-05-30 02:31:10|4.95|3.55|4.94|3.54|4.95|3.55|4.94|3.54|0
1653877890000|2022-05-30 02:31:30|4.95|3.55|4.96|3.56|4.98|3.58|4.95|3.55|0
1653877900000|2022-05-30 02:31:40|4.95|3.55|4.95|3.55|4.95|3.55|4.95|3.55|0
1653877920000|2022-05-30 02:32:00|4.96|3.56|4.96|3.56|4.98|3.58|4.96|3.56|0
1653877930000|2022-05-30 02:32:10|4.94|3.54|4.94|3.54|4.94|3.54|4.94|3.54|0
1653877940000|2022-05-30 02:32:20|4.95|3.55|4.94|3.54|4.95|3.55|4.94|3.54|0
1653877960000|2022-05-30 02:32:40|4.95|3.55|4.94|3.54|4.95|3.55|4.94|3.54|0
1653877970000|2022-05-30 02:32:50|4.95|3.55|4.95|3.55|4.95|3.55|4.95|3.55|0
1653877980000|2022-05-30 02:33:00|4.96|3.56|4.96|3.56|4.96|3.56|4.96|3.56|0
1653877990000|2022-05-30 02:33:10|4.95|3.55|4.94|3.54|4.95|3.55|4.94|3.54|0
1653878010000|2022-05-30 02:33:30|4.95|3.55|4.94|3.54|4.95|3.55|4.94|3.54|0
1653878030000|2022-05-30 02:33:50|4.92|3.52|4.92|3.52|4.92|3.52|4.92|3.52|0
1653878040000|2022-05-30 02:34:00|4.91|3.51|4.92|3.52|4.92|3.52|4.91|3.51|0
1653878060000|2022-05-30 02:34:20|4.94|3.54|4.92|3.52|4.94|3.54|4.92|3.52|0
1653878070000|2022-05-30 02:34:30|4.94|3.54|4.92|3.52|4.94|3.54|4.92|3.52|0
1653878080000|2022-05-30 02:34:40|4.93|3.53|4.92|3.52|4.94|3.54|4.92|3.52|0
1653878100000|2022-05-30 02:35:00|4.94|3.54|4.94|3.54|4.94|3.54|4.94|3.54|0
1653878110000|2022-05-30 02:35:10|4.95|3.55|4.95|3.55|4.96|3.56|4.95|3.55|0
1653878120000|2022-05-30 02:35:20|4.96|3.56|4.95|3.55|4.96|3.56|4.95|3.55|0
1653878140000|2022-05-30 02:35:40|4.94|3.54|4.94|3.54|4.94|3.54|4.94|3.54|0
1653878150000|2022-05-30 02:35:50|4.93|3.53|4.94|3.54|4.94|3.54|4.93|3.53|0
1653878160000|2022-05-30 02:36:00|4.93|3.53|4.94|3.54|4.94|3.54|4.93|3.53|0
1653878190000|2022-05-30 02:36:30|4.95|3.55|4.94|3.54|4.95|3.55|4.94|3.54|0
1653878200000|2022-05-30 02:36:40|4.95|3.55|4.98|3.58|4.98|3.58|4.95|3.55|0
1653878210000|2022-05-30 02:36:50|4.96|3.56|4.96|3.56|4.96|3.56|4.96|3.56|0
1653878220000|2022-05-30 02:37:00|4.95|3.55|4.96|3.56|4.96|3.56|4.95|3.55|0
1653878230000|2022-05-30 02:37:10|4.98|3.58|4.98|3.58|4.98|3.58|4.96|3.56|0
1653878240000|2022-05-30 02:37:20|4.96|3.56|4.96|3.56|4.96|3.56|4.96|3.56|0
1653878260000|2022-05-30 02:37:40|4.98|3.58|4.98|3.58|4.98|3.58|4.98|3.58|0
1653878280000|2022-05-30 02:38:00|4.96|3.56|4.98|3.58|4.98|3.58|4.96|3.56|0
1653878290000|2022-05-30 02:38:10|4.97|3.57|4.96|3.56|4.97|3.57|4.96|3.56|0
1653878300000|2022-05-30 02:38:20|4.98|3.58|4.98|3.58|4.98|3.58|4.98|3.58|0
1653878320000|2022-05-30 02:38:40|4.99|3.59|4.99|3.59|4.99|3.59|4.99|3.59|0
1653878330000|2022-05-30 02:38:50|5|3.6|5|3.6|5|3.6|5|3.6|0
1653878340000|2022-05-30 02:39:00|5.02|3.62|5.02|3.62|5.02|3.62|5|3.6|0
1653878360000|2022-05-30 02:39:20|5.03|3.63|5.03|3.63|5.03|3.63|5.03|3.63|0
1653878370000|2022-05-30 02:39:30|5.04|3.64|5.07|3.67|5.07|3.67|5.04|3.64|0
1653878380000|2022-05-30 02:39:40|5.06|3.66|5.04|3.64|5.07|3.67|5.04|3.64|0
1653878390000|2022-05-30 02:39:50|5.05|3.65|5.05|3.65|5.05|3.65|5.05|3.65|0
1653878400000|2022-05-30 02:40:00|5.06|3.66|5.01|3.61|5.06|3.66|5.01|3.61|0
1653878410000|2022-05-30 02:40:10|5.02|3.62|5.02|3.62|5.02|3.62|5|3.6|0
1653878420000|2022-05-30 02:40:20|5.03|3.63|5.03|3.63|5.04|3.64|5.02|3.62|0
1653878430000|2022-05-30 02:40:30|5.04|3.64|5.04|3.64|5.04|3.64|5.03|3.63|0
1653878440000|2022-05-30 02:40:40|5.03|3.63|5.03|3.63|5.04|3.64|5.03|3.63|0
1653878450000|2022-05-30 02:40:50|5.04|3.64|5.03|3.63|5.04|3.64|5.03|3.63|0
1653878470000|2022-05-30 02:41:10|5.04|3.64|5|3.6|5.04|3.64|5|3.6|0
1653878480000|2022-05-30 02:41:20|4.99|3.59|4.99|3.59|5|3.6|4.99|3.59|0
1653878490000|2022-05-30 02:41:30|5|3.6|4.99|3.59|5|3.6|4.99|3.59|0
1653878500000|2022-05-30 02:41:40|4.97|3.57|4.99|3.59|4.99|3.59|4.97|3.57|0
1653878520000|2022-05-30 02:42:00|4.96|3.56|4.96|3.56|4.96|3.56|4.95|3.55|0
1653878530000|2022-05-30 02:42:10|4.97|3.57|4.98|3.58|4.98|3.58|4.97|3.57|0
1653878540000|2022-05-30 02:42:20|4.97|3.57|4.98|3.58|4.98|3.58|4.97|3.57|0
1653878550000|2022-05-30 02:42:30|4.99|3.59|4.99|3.59|4.99|3.59|4.99|3.59|0
1653878560000|2022-05-30 02:42:40|4.98|3.58|4.99|3.59|4.99|3.59|4.98|3.58|0
1653878570000|2022-05-30 02:42:50|5|3.6|5|3.6|5|3.6|5|3.6|0
1653878580000|2022-05-30 02:43:00|5.01|3.61|5.01|3.61|5.01|3.61|5.01|3.61|0
1653878600000|2022-05-30 02:43:20|5.03|3.63|5.03|3.63|5.03|3.63|5.03|3.63|0
1653878610000|2022-05-30 02:43:30|5.04|3.64|5.04|3.64|5.04|3.64|5.03|3.63|0
1653878650000|2022-05-30 02:44:10|5.03|3.63|5.03|3.63|5.03|3.63|5.03|3.63|0
1653878680000|2022-05-30 02:44:40|5.04|3.64|5.04|3.64|5.04|3.64|5.04|3.64|0
1653878690000|2022-05-30 02:44:50|5.05|3.65|5.07|3.67|5.07|3.67|5.05|3.65|0
1653878700000|2022-05-30 02:45:00|5.05|3.65|5.07|3.67|5.07|3.67|5.05|3.65|0
1653878710000|2022-05-30 02:45:10|5.1|3.7|5.1|3.7|5.1|3.7|5.1|3.7|0
1653878720000|2022-05-30 02:45:20|5.08|3.68|5.08|3.68|5.1|3.7|5.08|3.68|0
1653878730000|2022-05-30 02:45:30|5.07|3.67|5.06|3.66|5.07|3.67|5.06|3.66|0
1653878740000|2022-05-30 02:45:40|5.05|3.65|5.03|3.63|5.05|3.65|5.03|3.63|0
1653878750000|2022-05-30 02:45:50|5.04|3.64|5.05|3.65|5.05|3.65|5.04|3.64|0
1653878760000|2022-05-30 02:46:00|5.04|3.64|5.03|3.63|5.04|3.64|5.03|3.63|0
1653878770000|2022-05-30 02:46:10|5.02|3.62|5.01|3.61|5.02|3.62|5.01|3.61|0
1653878780000|2022-05-30 02:46:20|5.02|3.62|5.04|3.64|5.04|3.64|5.02|3.62|0
1653878790000|2022-05-30 02:46:30|5.03|3.63|5.04|3.64|5.04|3.64|5.03|3.63|0
1653878800000|2022-05-30 02:46:40|5.03|3.63|5.03|3.63|5.04|3.64|5.03|3.63|0
1653878810000|2022-05-30 02:46:50|5.01|3.61|5.01|3.61|5.01|3.61|5.01|3.61|0
1653878820000|2022-05-30 02:47:00|5|3.6|5.01|3.61|5.01|3.61|5|3.6|0
1653878830000|2022-05-30 02:47:10|5|3.6|4.99|3.59|5|3.6|4.99|3.59|0
1653878840000|2022-05-30 02:47:20|5|3.6|5|3.6|5|3.6|4.99|3.59|0
1653878850000|2022-05-30 02:47:30|5.01|3.61|5|3.6|5.01|3.61|5|3.6|0
1653878860000|2022-05-30 02:47:40|5.01|3.61|5.02|3.62|5.02|3.62|5.01|3.61|0
1653878870000|2022-05-30 02:47:50|5.01|3.61|4.99|3.59|5.01|3.61|4.99|3.59|0
1653878880000|2022-05-30 02:48:00|5|3.6|4.99|3.59|5.01|3.61|4.99|3.59|0
1653878890000|2022-05-30 02:48:10|5|3.6|5|3.6|5|3.6|4.99|3.59|0
1653878900000|2022-05-30 02:48:20|4.99|3.59|5|3.6|5|3.6|4.99|3.59|0
1653878910000|2022-05-30 02:48:30|5.01|3.61|5|3.6|5.01|3.61|5|3.6|0
1653878920000|2022-05-30 02:48:40|4.99|3.59|4.98|3.58|4.99|3.59|4.98|3.58|0
1653878930000|2022-05-30 02:48:50|4.96|3.56|4.96|3.56|4.96|3.56|4.96|3.56|0
1653878940000|2022-05-30 02:49:00|4.97|3.57|4.96|3.56|4.97|3.57|4.96|3.56|0
1653878950000|2022-05-30 02:49:10|4.97|3.57|4.96|3.56|4.97|3.57|4.96|3.56|0
1653878970000|2022-05-30 02:49:30|4.97|3.57|4.97|3.57|4.97|3.57|4.97|3.57|0
1653878980000|2022-05-30 02:49:40|4.96|3.56|4.96|3.56|4.96|3.56|4.96|3.56|0
1653878990000|2022-05-30 02:49:50|4.97|3.57|4.96|3.56|4.97|3.57|4.96|3.56|0
1653879000000|2022-05-30 02:50:00|4.95|3.55|4.94|3.54|4.95|3.55|4.94|3.54|0
1653879010000|2022-05-30 02:50:10|4.96|3.56|4.96|3.56|4.96|3.56|4.96|3.56|0
1653879040000|2022-05-30 02:50:40|4.97|3.57|4.96|3.56|4.97|3.57|4.96|3.56|0
1653879050000|2022-05-30 02:50:50|4.94|3.54|4.94|3.54|4.94|3.54|4.93|3.53|0
1653879070000|2022-05-30 02:51:10|4.93|3.53|4.93|3.53|4.93|3.53|4.93|3.53|0
1653879080000|2022-05-30 02:51:20|4.94|3.54|4.94|3.54|4.94|3.54|4.94|3.54|0
1653879090000|2022-05-30 02:51:30|4.93|3.53|4.94|3.54|4.94|3.54|4.93|3.53|0
1653879110000|2022-05-30 02:51:50|4.93|3.53|4.94|3.54|4.94|3.54|4.93|3.53|0
1653879120000|2022-05-30 02:52:00|4.93|3.53|4.92|3.52|4.93|3.53|4.92|3.52|0
1653879130000|2022-05-30 02:52:10|4.91|3.51|4.92|3.52|4.92|3.52|4.9|3.5|0
1653879140000|2022-05-30 02:52:20|4.91|3.51|4.92|3.52|4.92|3.52|4.91|3.51|0
1653879150000|2022-05-30 02:52:30|4.94|3.54|4.94|3.54|4.94|3.54|4.94|3.54|0
1653879160000|2022-05-30 02:52:40|4.96|3.56|4.96|3.56|4.96|3.56|4.96|3.56|0
1653879180000|2022-05-30 02:53:00|4.94|3.54|4.94|3.54|4.94|3.54|4.94|3.54|0
1653879190000|2022-05-30 02:53:10|4.96|3.56|4.97|3.57|4.97|3.57|4.96|3.56|0
1653879200000|2022-05-30 02:53:20|4.98|3.58|4.98|3.58|4.98|3.58|4.98|3.58|0
1653879210000|2022-05-30 02:53:30|5|3.6|5|3.6|5|3.6|5|3.6|0
1653879220000|2022-05-30 02:53:40|4.99|3.59|4.99|3.59|4.99|3.59|4.98|3.58|0
1653879230000|2022-05-30 02:53:50|5|3.6|5.02|3.62|5.02|3.62|5|3.6|0
1653879240000|2022-05-30 02:54:00|5.01|3.61|5.01|3.61|5.01|3.61|5|3.6|0
1653879250000|2022-05-30 02:54:10|5|3.6|4.98|3.58|5|3.6|4.98|3.58|0
1653879260000|2022-05-30 02:54:20|4.97|3.57|4.96|3.56|4.97|3.57|4.96|3.56|0
1653879290000|2022-05-30 02:54:50|4.94|3.54|4.94|3.54|4.94|3.54|4.94|3.54|0
1653879310000|2022-05-30 02:55:10|4.9|3.5|4.9|3.5|4.9|3.5|4.9|3.5|0
1653879320000|2022-05-30 02:55:20|4.92|3.52|4.92|3.52|4.92|3.52|4.92|3.52|0
1653879330000|2022-05-30 02:55:30|4.93|3.53|4.92|3.52|4.93|3.53|4.92|3.52|0
1653879340000|2022-05-30 02:55:40|4.9|3.5|4.9|3.5|4.9|3.5|4.9|3.5|0
1653879350000|2022-05-30 02:55:50|4.91|3.51|4.92|3.52|4.92|3.52|4.9|3.5|0
1653879360000|2022-05-30 02:56:00|4.9|3.5|4.92|3.52|4.92|3.52|4.9|3.5|0
1653879380000|2022-05-30 02:56:20|4.91|3.51|4.91|3.51|4.91|3.51|4.91|3.51|0
1653879410000|2022-05-30 02:56:50|4.9|3.5|4.89|3.49|4.9|3.5|4.89|3.49|0
1653879420000|2022-05-30 02:57:00|4.88|3.48|4.89|3.49|4.89|3.49|4.88|3.48|0
1653879430000|2022-05-30 02:57:10|4.88|3.48|4.87|3.47|4.88|3.48|4.87|3.47|0
1653879480000|2022-05-30 02:58:00|4.89|3.49|4.89|3.49|4.89|3.49|4.89|3.49|0
1653879490000|2022-05-30 02:58:10|4.9|3.5|4.87|3.47|4.9|3.5|4.87|3.47|0
1653879510000|2022-05-30 02:58:30|4.89|3.49|4.89|3.49|4.89|3.49|4.89|3.49|0
1653879540000|2022-05-30 02:59:00|4.91|3.51|4.93|3.53|4.93|3.53|4.91|3.51|0
1653879560000|2022-05-30 02:59:20|4.94|3.54|4.95|3.55|4.95|3.55|4.94|3.54|0
1653879570000|2022-05-30 02:59:30|4.94|3.54|4.95|3.55|4.95|3.55|4.94|3.54|0
1653879580000|2022-05-30 02:59:40|4.94|3.54|4.93|3.53|4.94|3.54|4.93|3.53|0
1653879600000|2022-05-30 03:00:00|4.91|3.51|4.91|3.51|4.91|3.51|4.91|3.51|0
1653879610000|2022-05-30 03:00:10|4.93|3.53|4.93|3.53|4.93|3.53|4.93|3.53|0
1653879620000|2022-05-30 03:00:20|4.94|3.54|4.94|3.54|4.94|3.54|4.93|3.53|0
1653879630000|2022-05-30 03:00:30|4.93|3.53|4.93|3.53|4.94|3.54|4.93|3.53|0
1653879640000|2022-05-30 03:00:40|4.94|3.54|4.94|3.54|4.94|3.54|4.94|3.54|0
1653879650000|2022-05-30 03:00:50|4.95|3.55|4.95|3.55|4.95|3.55|4.95|3.55|0
1653879660000|2022-05-30 03:01:00|4.97|3.57|4.96|3.56|4.97|3.57|4.96|3.56|0
1653879670000|2022-05-30 03:01:10|4.97|3.57|4.97|3.57|4.98|3.58|4.97|3.57|0
1653879690000|2022-05-30 03:01:30|4.95|3.55|4.95|3.55|4.95|3.55|4.95|3.55|0
1653879700000|2022-05-30 03:01:40|4.96|3.56|4.96|3.56|4.96|3.56|4.95|3.55|0
1653879710000|2022-05-30 03:01:50|4.95|3.55|4.95|3.55|4.95|3.55|4.95|3.55|0
1653879730000|2022-05-30 03:02:10|4.93|3.53|4.93|3.53|4.93|3.53|4.93|3.53|0
1653879740000|2022-05-30 03:02:20|4.95|3.55|4.94|3.54|4.95|3.55|4.94|3.54|0
1653879750000|2022-05-30 03:02:30|4.95|3.55|4.95|3.55|4.95|3.55|4.95|3.55|0
1653879760000|2022-05-30 03:02:40|4.94|3.54|4.94|3.54|4.94|3.54|4.94|3.54|0
1653879770000|2022-05-30 03:02:50|4.95|3.55|4.95|3.55|4.95|3.55|4.95|3.55|0
1653879780000|2022-05-30 03:03:00|4.94|3.54|4.94|3.54|4.94|3.54|4.94|3.54|0
1653879790000|2022-05-30 03:03:10|4.93|3.53|4.93|3.53|4.93|3.53|4.93|3.53|0
1653879810000|2022-05-30 03:03:30|4.91|3.51|4.91|3.51|4.91|3.51|4.91|3.51|0
1653879820000|2022-05-30 03:03:40|4.92|3.52|4.92|3.52|4.92|3.52|4.92|3.52|0
1653879830000|2022-05-30 03:03:50|4.93|3.53|4.93|3.53|4.93|3.53|4.93|3.53|0
1653879840000|2022-05-30 03:04:00|4.94|3.54|4.95|3.55|4.95|3.55|4.94|3.54|0
1653879870000|2022-05-30 03:04:30|4.97|3.57|4.97|3.57|4.97|3.57|4.97|3.57|0
1653879880000|2022-05-30 03:04:40|4.98|3.58|4.98|3.58|4.98|3.58|4.98|3.58|0
1653879890000|2022-05-30 03:04:50|4.99|3.59|4.99|3.59|4.99|3.59|4.99|3.59|0
1653879900000|2022-05-30 03:05:00|4.98|3.58|4.97|3.57|4.98|3.58|4.97|3.57|0
1653879910000|2022-05-30 03:05:10|4.95|3.55|4.97|3.57|4.97|3.57|4.95|3.55|0
1653879920000|2022-05-30 03:05:20|4.96|3.56|4.95|3.55|4.96|3.56|4.95|3.55|0
1653879930000|2022-05-30 03:05:30|4.96|3.56|4.96|3.56|4.96|3.56|4.96|3.56|0
1653879940000|2022-05-30 03:05:40|4.95|3.55|4.95|3.55|4.95|3.55|4.95|3.55|0
1653879950000|2022-05-30 03:05:50|4.96|3.56|4.96|3.56|4.96|3.56|4.96|3.56|0
1653879960000|2022-05-30 03:06:00|4.95|3.55|4.96|3.56|4.96|3.56|4.95|3.55|0
1653880010000|2022-05-30 03:06:50|4.94|3.54|4.94|3.54|4.94|3.54|4.94|3.54|0
1653880040000|2022-05-30 03:07:20|4.95|3.55|4.96|3.56|4.96|3.56|4.95|3.55|0
1653880050000|2022-05-30 03:07:30|4.95|3.55|4.95|3.55|4.95|3.55|4.95|3.55|0
1653880060000|2022-05-30 03:07:40|4.94|3.54|4.92|3.52|4.94|3.54|4.92|3.52|0
1653880070000|2022-05-30 03:07:50|4.93|3.53|4.94|3.54|4.94|3.54|4.93|3.53|0
1653880080000|2022-05-30 03:08:00|4.92|3.52|4.92|3.52|4.92|3.52|4.92|3.52|0
1653880090000|2022-05-30 03:08:10|4.93|3.53|4.92|3.52|4.93|3.53|4.92|3.52|0
1653880140000|2022-05-30 03:09:00|4.9|3.5|4.89|3.49|4.9|3.5|4.89|3.49|0
1653880150000|2022-05-30 03:09:10|4.88|3.48|4.89|3.49|4.9|3.5|4.88|3.48|0
1653880160000|2022-05-30 03:09:20|4.88|3.48|4.86|3.46|4.88|3.48|4.86|3.46|0
1653880170000|2022-05-30 03:09:30|4.87|3.47|4.87|3.47|4.87|3.47|4.86|3.46|0
1653880180000|2022-05-30 03:09:40|4.88|3.48|4.88|3.48|4.88|3.48|4.88|3.48|0
1653880200000|2022-05-30 03:10:00|4.86|3.46|4.86|3.46|4.86|3.46|4.86|3.46|0
1653880210000|2022-05-30 03:10:10|4.87|3.47|4.87|3.47|4.87|3.47|4.87|3.47|0
1653880220000|2022-05-30 03:10:20|4.86|3.46|4.86|3.46|4.86|3.46|4.86|3.46|0
1653880230000|2022-05-30 03:10:30|4.85|3.45|4.86|3.46|4.86|3.46|4.85|3.45|0
1653880240000|2022-05-30 03:10:40|4.84|3.44|4.83|3.43|4.84|3.44|4.82|3.42|0
1653880250000|2022-05-30 03:10:50|4.82|3.42|4.83|3.43|4.83|3.43|4.82|3.42|0
1653880260000|2022-05-30 03:11:00|4.82|3.42|4.82|3.42|4.82|3.42|4.82|3.42|0
1653880270000|2022-05-30 03:11:10|4.83|3.43|4.82|3.42|4.83|3.43|4.82|3.42|0
1653880290000|2022-05-30 03:11:30|4.79|3.39|4.79|3.39|4.79|3.39|4.79|3.39|0
1653880300000|2022-05-30 03:11:40|4.8|3.4|4.79|3.39|4.8|3.4|4.79|3.39|0
1653880310000|2022-05-30 03:11:50|4.8|3.4|4.8|3.4|4.8|3.4|4.8|3.4|0
1653880320000|2022-05-30 03:12:00|4.82|3.42|4.82|3.42|4.82|3.42|4.8|3.4|0
1653880330000|2022-05-30 03:12:10|4.83|3.43|4.79|3.39|4.83|3.43|4.79|3.39|0
1653880360000|2022-05-30 03:12:40|4.78|3.38|4.78|3.38|4.78|3.38|4.78|3.38|0
1653880390000|2022-05-30 03:13:10|4.79|3.39|4.79|3.39|4.79|3.39|4.79|3.39|0
1653880400000|2022-05-30 03:13:20|4.8|3.4|4.82|3.42|4.82|3.42|4.8|3.4|0
1653880410000|2022-05-30 03:13:30|4.81|3.41|4.81|3.41|4.82|3.42|4.81|3.41|0
1653880420000|2022-05-30 03:13:40|4.82|3.42|4.82|3.42|4.82|3.42|4.81|3.41|0
1653880430000|2022-05-30 03:13:50|4.83|3.43|4.83|3.43|4.83|3.43|4.83|3.43|0
1653880440000|2022-05-30 03:14:00|4.84|3.44|4.86|3.46|4.86|3.46|4.84|3.44|0
1653880450000|2022-05-30 03:14:10|4.85|3.45|4.86|3.46|4.86|3.46|4.85|3.45|0
1653880470000|2022-05-30 03:14:30|4.85|3.45|4.84|3.44|4.86|3.46|4.84|3.44|0
1653880500000|2022-05-30 03:15:00|4.85|3.45|4.85|3.45|4.85|3.45|4.85|3.45|0
1653880510000|2022-05-30 03:15:10|4.87|3.47|4.87|3.47|4.87|3.47|4.87|3.47|0
1653880530000|2022-05-30 03:15:30|4.88|3.48|4.88|3.48|4.88|3.48|4.88|3.48|0
1653880540000|2022-05-30 03:15:40|4.87|3.47|4.87|3.47|4.87|3.47|4.87|3.47|0
1653880550000|2022-05-30 03:15:50|4.88|3.48|4.89|3.49|4.89|3.49|4.88|3.48|0
1653880580000|2022-05-30 03:16:20|4.88|3.48|4.89|3.49|4.89|3.49|4.88|3.48|0
1653880590000|2022-05-30 03:16:30|4.88|3.48|4.87|3.47|4.88|3.48|4.87|3.47|0
1653880610000|2022-05-30 03:16:50|4.88|3.48|4.87|3.47|4.88|3.48|4.87|3.47|0
1653880620000|2022-05-30 03:17:00|4.88|3.48|4.88|3.48|4.88|3.48|4.88|3.48|0
1653880630000|2022-05-30 03:17:10|4.87|3.47|4.85|3.45|4.87|3.47|4.85|3.45|0
1653880670000|2022-05-30 03:17:50|4.84|3.44|4.85|3.45|4.85|3.45|4.84|3.44|0
1653880690000|2022-05-30 03:18:10|4.86|3.46|4.86|3.46|4.86|3.46|4.86|3.46|0
1653880700000|2022-05-30 03:18:20|4.87|3.47|4.87|3.47|4.87|3.47|4.87|3.47|0
1653880720000|2022-05-30 03:18:40|4.85|3.45|4.85|3.45|4.85|3.45|4.85|3.45|0
1653880730000|2022-05-30 03:18:50|4.84|3.44|4.85|3.45|4.85|3.45|4.84|3.44|0
1653880740000|2022-05-30 03:19:00|4.84|3.44|4.84|3.44|4.84|3.44|4.84|3.44|0
1653880750000|2022-05-30 03:19:10|4.85|3.45|4.85|3.45|4.85|3.45|4.85|3.45|0
1653880760000|2022-05-30 03:19:20|4.84|3.44|4.83|3.43|4.84|3.44|4.83|3.43|0
1653880770000|2022-05-30 03:19:30|4.81|3.41|4.81|3.41|4.81|3.41|4.81|3.41|0
1653880790000|2022-05-30 03:19:50|4.82|3.42|4.83|3.43|4.83|3.43|4.82|3.42|0
1653880800000|2022-05-30 03:20:00|4.82|3.42|4.81|3.41|4.83|3.43|4.81|3.41|0
1653880810000|2022-05-30 03:20:10|4.83|3.43|4.83|3.43|4.83|3.43|4.83|3.43|0
1653880820000|2022-05-30 03:20:20|4.84|3.44|4.83|3.43|4.84|3.44|4.83|3.43|0
1653880830000|2022-05-30 03:20:30|4.81|3.41|4.84|3.44|4.84|3.44|4.81|3.41|0
1653880850000|2022-05-30 03:20:50|4.83|3.43|4.83|3.43|4.83|3.43|4.83|3.43|0
1653880860000|2022-05-30 03:21:00|4.85|3.45|4.85|3.45|4.85|3.45|4.85|3.45|0
1653880900000|2022-05-30 03:21:40|4.86|3.46|4.87|3.47|4.87|3.47|4.86|3.46|0
1653880920000|2022-05-30 03:22:00|4.88|3.48|4.88|3.48|4.88|3.48|4.88|3.48|0
1653880950000|2022-05-30 03:22:30|4.87|3.47|4.87|3.47|4.87|3.47|4.87|3.47|0
1653880960000|2022-05-30 03:22:40|4.88|3.48|4.88|3.48|4.88|3.48|4.88|3.48|0
1653880970000|2022-05-30 03:22:50|4.87|3.47|4.86|3.46|4.87|3.47|4.86|3.46|0
1653880990000|2022-05-30 03:23:10|4.87|3.47|4.86|3.46|4.87|3.47|4.86|3.46|0
1653881030000|2022-05-30 03:23:50|4.88|3.48|4.88|3.48|4.88|3.48|4.88|3.48|0
1653881040000|2022-05-30 03:24:00|4.86|3.46|4.86|3.46|4.86|3.46|4.86|3.46|0
1653881050000|2022-05-30 03:24:10|4.85|3.45|4.85|3.45|4.85|3.45|4.85|3.45|0
1653881060000|2022-05-30 03:24:20|4.84|3.44|4.84|3.44|4.84|3.44|4.84|3.44|0
1653881070000|2022-05-30 03:24:30|4.83|3.43|4.84|3.44|4.84|3.44|4.83|3.43|0
1653881090000|2022-05-30 03:24:50|4.85|3.45|4.86|3.46|4.86|3.46|4.85|3.45|0
1653881100000|2022-05-30 03:25:00|4.85|3.45|4.85|3.45|4.85|3.45|4.85|3.45|0
1653881110000|2022-05-30 03:25:10|4.84|3.44|4.84|3.44|4.84|3.44|4.84|3.44|0
1653881120000|2022-05-30 03:25:20|4.85|3.45|4.85|3.45|4.86|3.46|4.85|3.45|0
1653881130000|2022-05-30 03:25:30|4.86|3.46|4.86|3.46|4.86|3.46|4.85|3.45|0
1653881140000|2022-05-30 03:25:40|4.85|3.45|4.84|3.44|4.85|3.45|4.84|3.44|0
1653881150000|2022-05-30 03:25:50|4.85|3.45|4.86|3.46|4.86|3.46|4.85|3.45|0
1653881170000|2022-05-30 03:26:10|4.87|3.47|4.88|3.48|4.88|3.48|4.87|3.47|0
1653881180000|2022-05-30 03:26:20|4.86|3.46|4.86|3.46|4.86|3.46|4.86|3.46|0
1653881190000|2022-05-30 03:26:30|4.85|3.45|4.85|3.45|4.85|3.45|4.85|3.45|0
1653881200000|2022-05-30 03:26:40|4.84|3.44|4.84|3.44|4.84|3.44|4.84|3.44|0
1653881210000|2022-05-30 03:26:50|4.85|3.45|4.86|3.46|4.86|3.46|4.85|3.45|0
1653881220000|2022-05-30 03:27:00|4.85|3.45|4.85|3.45|4.85|3.45|4.85|3.45|0
1653881240000|2022-05-30 03:27:20|4.86|3.46|4.85|3.45|4.86|3.46|4.85|3.45|0
1653881300000|2022-05-30 03:28:20|4.84|3.44|4.84|3.44|4.84|3.44|4.84|3.44|0
1653881340000|2022-05-30 03:29:00|4.83|3.43|4.84|3.44|4.84|3.44|4.83|3.43|0
1653881350000|2022-05-30 03:29:10|4.83|3.43|4.83|3.43|4.83|3.43|4.83|3.43|0
1653881360000|2022-05-30 03:29:20|4.82|3.42|4.81|3.41|4.82|3.42|4.8|3.4|0
1653881370000|2022-05-30 03:29:30|4.8|3.4|4.81|3.41|4.81|3.41|4.8|3.4|0
1653881380000|2022-05-30 03:29:40|4.82|3.42|4.82|3.42|4.82|3.42|4.82|3.42|0
1653881390000|2022-05-30 03:29:50|4.81|3.41|4.82|3.42|4.82|3.42|4.81|3.41|0
1653881400000|2022-05-30 03:30:00|4.81|3.41|4.8|3.4|4.82|3.42|4.8|3.4|0
1653881410000|2022-05-30 03:30:10|4.81|3.41|4.82|3.42|4.82|3.42|4.81|3.41|0
1653881420000|2022-05-30 03:30:20|4.83|3.43|4.83|3.43|4.83|3.43|4.83|3.43|0
1653881430000|2022-05-30 03:30:30|4.82|3.42|4.82|3.42|4.82|3.42|4.82|3.42|0
1653881450000|2022-05-30 03:30:50|4.81|3.41|4.78|3.38|4.81|3.41|4.78|3.38|0
1653881460000|2022-05-30 03:31:00|4.8|3.4|4.78|3.38|4.8|3.4|4.78|3.38|0
1653881470000|2022-05-30 03:31:10|4.8|3.4|4.8|3.4|4.8|3.4|4.8|3.4|0
1653881490000|2022-05-30 03:31:30|4.81|3.41|4.8|3.4|4.81|3.41|4.8|3.4|0
1653881500000|2022-05-30 03:31:40|4.81|3.41|4.81|3.41|4.81|3.41|4.81|3.41|0
1653881510000|2022-05-30 03:31:50|4.82|3.42|4.84|3.44|4.84|3.44|4.81|3.41|0
1653881520000|2022-05-30 03:32:00|4.82|3.42|4.85|3.45|4.85|3.45|4.82|3.42|0
1653881530000|2022-05-30 03:32:10|4.84|3.44|4.84|3.44|4.84|3.44|4.84|3.44|0
1653881550000|2022-05-30 03:32:30|4.83|3.43|4.83|3.43|4.83|3.43|4.83|3.43|0
1653881570000|2022-05-30 03:32:50|4.85|3.45|4.83|3.43|4.85|3.45|4.83|3.43|0
1653881610000|2022-05-30 03:33:30|4.85|3.45|4.83|3.43|4.85|3.45|4.83|3.43|0
1653881660000|2022-05-30 03:34:20|4.82|3.42|4.8|3.4|4.82|3.42|4.8|3.4|0
1653881670000|2022-05-30 03:34:30|4.79|3.39|4.77|3.37|4.8|3.4|4.77|3.37|0
1653881680000|2022-05-30 03:34:40|4.76|3.36|4.76|3.36|4.76|3.36|4.76|3.36|0
1653881690000|2022-05-30 03:34:50|4.77|3.37|4.77|3.37|4.77|3.37|4.77|3.37|0
1653881700000|2022-05-30 03:35:00|4.79|3.39|4.78|3.38|4.79|3.39|4.78|3.38|0
1653881710000|2022-05-30 03:35:10|4.77|3.37|4.78|3.38|4.78|3.38|4.77|3.37|0
1653881720000|2022-05-30 03:35:20|4.79|3.39|4.79|3.39|4.79|3.39|4.79|3.39|0
1653881740000|2022-05-30 03:35:40|4.78|3.38|4.78|3.38|4.78|3.38|4.78|3.38|0
1653881820000|2022-05-30 03:37:00|4.77|3.37|4.76|3.36|4.77|3.37|4.76|3.36|0
1653881830000|2022-05-30 03:37:10|4.77|3.37|4.78|3.38|4.78|3.38|4.77|3.37|0
1653881840000|2022-05-30 03:37:20|4.77|3.37|4.77|3.37|4.77|3.37|4.77|3.37|0
1653881860000|2022-05-30 03:37:40|4.76|3.36|4.76|3.36|4.76|3.36|4.76|3.36|0
1653881870000|2022-05-30 03:37:50|4.77|3.37|4.77|3.37|4.77|3.37|4.77|3.37|0
1653881880000|2022-05-30 03:38:00|4.78|3.38|4.79|3.39|4.79|3.39|4.78|3.38|0
1653881890000|2022-05-30 03:38:10|4.81|3.41|4.81|3.41|4.81|3.41|4.81|3.41|0
1653881910000|2022-05-30 03:38:30|4.8|3.4|4.81|3.41|4.81|3.41|4.8|3.4|0
1653881920000|2022-05-30 03:38:40|4.82|3.42|4.83|3.43|4.83|3.43|4.82|3.42|0
1653881930000|2022-05-30 03:38:50|4.82|3.42|4.81|3.41|4.82|3.42|4.81|3.41|0
1653881940000|2022-05-30 03:39:00|4.82|3.42|4.83|3.43|4.83|3.43|4.82|3.42|0
1653881950000|2022-05-30 03:39:10|4.82|3.42|4.79|3.39|4.82|3.42|4.79|3.39|0
1653881960000|2022-05-30 03:39:20|4.8|3.4|4.81|3.41|4.81|3.41|4.8|3.4|0
1653881970000|2022-05-30 03:39:30|4.82|3.42|4.81|3.41|4.82|3.42|4.81|3.41|0
1653881980000|2022-05-30 03:39:40|4.82|3.42|4.81|3.41|4.82|3.42|4.81|3.41|0
1653882000000|2022-05-30 03:40:00|4.79|3.39|4.81|3.41|4.81|3.41|4.79|3.39|0
1653882010000|2022-05-30 03:40:10|4.82|3.42|4.82|3.42|4.82|3.42|4.82|3.42|0
1653882020000|2022-05-30 03:40:20|4.81|3.41|4.82|3.42|4.82|3.42|4.81|3.41|0
1653882030000|2022-05-30 03:40:30|4.81|3.41|4.81|3.41|4.81|3.41|4.81|3.41|0
1653882040000|2022-05-30 03:40:40|4.79|3.39|4.79|3.39|4.79|3.39|4.79|3.39|0
1653882050000|2022-05-30 03:40:50|4.81|3.41|4.79|3.39|4.81|3.41|4.79|3.39|0
1653882060000|2022-05-30 03:41:00|4.78|3.38|4.78|3.38|4.78|3.38|4.78|3.38|0
1653882090000|2022-05-30 03:41:30|4.77|3.37|4.77|3.37|4.77|3.37|4.77|3.37|0
1653882100000|2022-05-30 03:41:40|4.76|3.36|4.77|3.37|4.77|3.37|4.76|3.36|0
1653882110000|2022-05-30 03:41:50|4.78|3.38|4.79|3.39|4.79|3.39|4.78|3.38|0
1653882140000|2022-05-30 03:42:20|4.81|3.41|4.81|3.41|4.81|3.41|4.81|3.41|0
1653882160000|2022-05-30 03:42:40|4.8|3.4|4.79|3.39|4.8|3.4|4.79|3.39|0
1653882190000|2022-05-30 03:43:10|4.78|3.38|4.79|3.39|4.79|3.39|4.78|3.38|0
1653882210000|2022-05-30 03:43:30|4.78|3.38|4.78|3.38|4.78|3.38|4.78|3.38|0
1653882220000|2022-05-30 03:43:40|4.79|3.39|4.79|3.39|4.79|3.39|4.79|3.39|0
1653882230000|2022-05-30 03:43:50|4.78|3.38|4.78|3.38|4.78|3.38|4.78|3.38|0
1653882240000|2022-05-30 03:44:00|4.79|3.39|4.79|3.39|4.79|3.39|4.79|3.39|0
1653882260000|2022-05-30 03:44:20|4.78|3.38|4.78|3.38|4.78|3.38|4.78|3.38|0
1653882280000|2022-05-30 03:44:40|4.79|3.39|4.8|3.4|4.8|3.4|4.79|3.39|0
1653882300000|2022-05-30 03:45:00|4.79|3.39|4.81|3.41|4.82|3.42|4.79|3.39|0
1653882310000|2022-05-30 03:45:10|4.82|3.42|4.79|3.39|4.82|3.42|4.79|3.39|0
1653882320000|2022-05-30 03:45:20|4.78|3.38|4.78|3.38|4.78|3.38|4.78|3.38|0
1653882330000|2022-05-30 03:45:30|4.77|3.37|4.77|3.37|4.77|3.37|4.77|3.37|0
1653882340000|2022-05-30 03:45:40|4.76|3.36|4.76|3.36|4.76|3.36|4.76|3.36|0
1653882360000|2022-05-30 03:46:00|4.78|3.38|4.79|3.39|4.79|3.39|4.78|3.38|0
1653882370000|2022-05-30 03:46:10|4.78|3.38|4.74|3.34|4.78|3.38|4.74|3.34|0
1653882380000|2022-05-30 03:46:20|4.75|3.35|4.75|3.35|4.75|3.35|4.75|3.35|0
1653882410000|2022-05-30 03:46:50|4.76|3.36|4.76|3.36|4.76|3.36|4.76|3.36|0
1653882420000|2022-05-30 03:47:00|4.79|3.39|4.75|3.35|4.79|3.39|4.75|3.35|0
1653882430000|2022-05-30 03:47:10|4.76|3.36|4.76|3.36|4.76|3.36|4.76|3.36|0
1653882450000|2022-05-30 03:47:30|4.75|3.35|4.75|3.35|4.75|3.35|4.75|3.35|0
1653882460000|2022-05-30 03:47:40|4.74|3.34|4.74|3.34|4.74|3.34|4.74|3.34|0
1653882470000|2022-05-30 03:47:50|4.73|3.33|4.71|3.31|4.73|3.33|4.71|3.31|0
1653882480000|2022-05-30 03:48:00|4.7|3.3|4.7|3.3|4.7|3.3|4.7|3.3|0
1653882490000|2022-05-30 03:48:10|4.71|3.31|4.73|3.33|4.73|3.33|4.71|3.31|0
1653882500000|2022-05-30 03:48:20|4.74|3.34|4.73|3.33|4.74|3.34|4.73|3.33|0
1653882550000|2022-05-30 03:49:10|4.74|3.34|4.74|3.34|4.74|3.34|4.74|3.34|0
1653882560000|2022-05-30 03:49:20|4.73|3.33|4.74|3.34|4.74|3.34|4.73|3.33|0
1653882600000|2022-05-30 03:50:00|4.78|3.38|4.78|3.38|4.78|3.38|4.78|3.38|0
1653882610000|2022-05-30 03:50:10|4.79|3.39|4.79|3.39|4.79|3.39|4.79|3.39|0
1653882620000|2022-05-30 03:50:20|4.77|3.37|4.75|3.35|4.77|3.37|4.75|3.35|0
1653882630000|2022-05-30 03:50:30|4.78|3.38|4.76|3.36|4.78|3.38|4.76|3.36|0
1653882640000|2022-05-30 03:50:40|4.78|3.38|4.78|3.38|4.78|3.38|4.78|3.38|0
1653882660000|2022-05-30 03:51:00|4.79|3.39|4.79|3.39|4.79|3.39|4.79|3.39|0
1653882670000|2022-05-30 03:51:10|4.8|3.4|4.8|3.4|4.8|3.4|4.8|3.4|0
1653882680000|2022-05-30 03:51:20|4.79|3.39|4.79|3.39|4.79|3.39|4.79|3.39|0
1653882690000|2022-05-30 03:51:30|4.78|3.38|4.79|3.39|4.79|3.39|4.78|3.38|0
1653882700000|2022-05-30 03:51:40|4.78|3.38|4.78|3.38|4.79|3.39|4.78|3.38|0
1653882710000|2022-05-30 03:51:50|4.79|3.39|4.79|3.39|4.79|3.39|4.79|3.39|0
1653882720000|2022-05-30 03:52:00|4.78|3.38|4.8|3.4|4.8|3.4|4.78|3.38|0
1653882740000|2022-05-30 03:52:20|4.81|3.41|4.81|3.41|4.81|3.41|4.81|3.41|0
1653882750000|2022-05-30 03:52:30|4.83|3.43|4.83|3.43|4.83|3.43|4.83|3.43|0
1653882770000|2022-05-30 03:52:50|4.81|3.41|4.83|3.43|4.83|3.43|4.81|3.41|0
1653882780000|2022-05-30 03:53:00|4.85|3.45|4.85|3.45|4.85|3.45|4.85|3.45|0
1653882790000|2022-05-30 03:53:10|4.84|3.44|4.83|3.43|4.84|3.44|4.83|3.43|0
1653882810000|2022-05-30 03:53:30|4.81|3.41|4.81|3.41|4.81|3.41|4.81|3.41|0
1653882820000|2022-05-30 03:53:40|4.83|3.43|4.84|3.44|4.84|3.44|4.83|3.43|0
1653882840000|2022-05-30 03:54:00|4.85|3.45|4.85|3.45|4.85|3.45|4.85|3.45|0
1653882860000|2022-05-30 03:54:20|4.86|3.46|4.86|3.46|4.86|3.46|4.86|3.46|0
1653882870000|2022-05-30 03:54:30|4.85|3.45|4.85|3.45|4.85|3.45|4.85|3.45|0
1653882880000|2022-05-30 03:54:40|4.84|3.44|4.84|3.44|4.84|3.44|4.83|3.43|0
1653882900000|2022-05-30 03:55:00|4.85|3.45|4.85|3.45|4.85|3.45|4.85|3.45|0
1653882910000|2022-05-30 03:55:10|4.87|3.47|4.87|3.47|4.87|3.47|4.87|3.47|0
1653882930000|2022-05-30 03:55:30|4.86|3.46|4.86|3.46|4.86|3.46|4.86|3.46|0
1653882940000|2022-05-30 03:55:40|4.87|3.47|4.85|3.45|4.87|3.47|4.85|3.45|0
1653882950000|2022-05-30 03:55:50|4.84|3.44|4.83|3.43|4.84|3.44|4.83|3.43|0
1653882970000|2022-05-30 03:56:10|4.81|3.41|4.81|3.41|4.82|3.42|4.81|3.41|0
1653882980000|2022-05-30 03:56:20|4.83|3.43|4.82|3.42|4.83|3.43|4.82|3.42|0
1653882990000|2022-05-30 03:56:30|4.81|3.41|4.81|3.41|4.81|3.41|4.81|3.41|0
1653883010000|2022-05-30 03:56:50|4.8|3.4|4.8|3.4|4.8|3.4|4.8|3.4|0
1653883020000|2022-05-30 03:57:00|4.79|3.39|4.8|3.4|4.8|3.4|4.79|3.39|0
1653883030000|2022-05-30 03:57:10|4.79|3.39|4.77|3.37|4.79|3.39|4.77|3.37|0
1653883040000|2022-05-30 03:57:20|4.76|3.36|4.76|3.36|4.76|3.36|4.76|3.36|0
1653883060000|2022-05-30 03:57:40|4.77|3.37|4.76|3.36|4.77|3.37|4.76|3.36|0
1653883080000|2022-05-30 03:58:00|4.77|3.37|4.78|3.38|4.78|3.38|4.77|3.37|0
1653883090000|2022-05-30 03:58:10|4.79|3.39|4.79|3.39|4.79|3.39|4.78|3.38|0
1653883160000|2022-05-30 03:59:20|4.77|3.37|4.8|3.4|4.8|3.4|4.77|3.37|0
1653883190000|2022-05-30 03:59:50|4.81|3.41|4.81|3.41|4.81|3.41|4.81|3.41|0
1653883200000|2022-05-30 04:00:00|4.8|3.4|4.77|3.37|4.8|3.4|4.77|3.37|0
1653883210000|2022-05-30 04:00:10|4.76|3.36|4.76|3.36|4.76|3.36|4.76|3.36|0
1653883240000|2022-05-30 04:00:40|4.77|3.37|4.77|3.37|4.77|3.37|4.77|3.37|0
1653883260000|2022-05-30 04:01:00|4.76|3.36|4.76|3.36|4.76|3.36|4.76|3.36|0
1653883270000|2022-05-30 04:01:10|4.75|3.35|4.75|3.35|4.75|3.35|4.75|3.35|0
1653883290000|2022-05-30 04:01:30|4.76|3.36|4.75|3.35|4.76|3.36|4.75|3.35|0
1653883300000|2022-05-30 04:01:40|4.76|3.36|4.76|3.36|4.76|3.36|4.76|3.36|0
1653883340000|2022-05-30 04:02:20|4.75|3.35|4.75|3.35|4.75|3.35|4.75|3.35|0
1653883350000|2022-05-30 04:02:30|4.76|3.36|4.76|3.36|4.76|3.36|4.76|3.36|0
1653883360000|2022-05-30 04:02:40|4.77|3.37|4.77|3.37|4.77|3.37|4.77|3.37|0
1653883370000|2022-05-30 04:02:50|4.76|3.36|4.76|3.36|4.76|3.36|4.76|3.36|0
1653883400000|2022-05-30 04:03:20|4.75|3.35|4.74|3.34|4.75|3.35|4.73|3.33|0
1653883410000|2022-05-30 04:03:30|4.75|3.35|4.75|3.35|4.75|3.35|4.75|3.35|0
1653883420000|2022-05-30 04:03:40|4.74|3.34|4.73|3.33|4.74|3.34|4.73|3.33|0
1653883440000|2022-05-30 04:04:00|4.75|3.35|4.75|3.35|4.75|3.35|4.75|3.35|0
1653883450000|2022-05-30 04:04:10|4.73|3.33|4.73|3.33|4.73|3.33|4.73|3.33|0
1653883500000|2022-05-30 04:05:00|4.74|3.34|4.74|3.34|4.74|3.34|4.74|3.34|0
1653883510000|2022-05-30 04:05:10|4.76|3.36|4.76|3.36|4.76|3.36|4.76|3.36|0
1653883520000|2022-05-30 04:05:20|4.74|3.34|4.74|3.34|4.74|3.34|4.74|3.34|0
1653883560000|2022-05-30 04:06:00|4.76|3.36|4.77|3.37|4.77|3.37|4.76|3.36|0
1653883590000|2022-05-30 04:06:30|4.78|3.38|4.8|3.4|4.8|3.4|4.78|3.38|0
1653883630000|2022-05-30 04:07:10|4.79|3.39|4.78|3.38|4.79|3.39|4.78|3.38|0
1653883640000|2022-05-30 04:07:20|4.77|3.37|4.77|3.37|4.78|3.38|4.77|3.37|0
1653883660000|2022-05-30 04:07:40|4.76|3.36|4.76|3.36|4.76|3.36|4.76|3.36|0
1653883680000|2022-05-30 04:08:00|4.77|3.37|4.77|3.37|4.77|3.37|4.77|3.37|0
1653883710000|2022-05-30 04:08:30|4.76|3.36|4.77|3.37|4.77|3.37|4.76|3.36|0
1653883720000|2022-05-30 04:08:40|4.78|3.38|4.78|3.38|4.78|3.38|4.77|3.37|0
1653883730000|2022-05-30 04:08:50|4.77|3.37|4.77|3.37|4.77|3.37|4.77|3.37|0
1653883740000|2022-05-30 04:09:00|4.78|3.38|4.78|3.38|4.78|3.38|4.78|3.38|0
1653883760000|2022-05-30 04:09:20|4.77|3.37|4.77|3.37|4.77|3.37|4.77|3.37|0
1653883790000|2022-05-30 04:09:50|4.78|3.38|4.79|3.39|4.79|3.39|4.78|3.38|0
1653883800000|2022-05-30 04:10:00|4.81|3.41|4.81|3.41|4.81|3.41|4.81|3.41|0
1653883840000|2022-05-30 04:10:40|4.8|3.4|4.78|3.38|4.8|3.4|4.78|3.38|0
1653883850000|2022-05-30 04:10:50|4.79|3.39|4.77|3.37|4.79|3.39|4.77|3.37|0
1653883870000|2022-05-30 04:11:10|4.76|3.36|4.76|3.36|4.76|3.36|4.76|3.36|0
1653883880000|2022-05-30 04:11:20|4.77|3.37|4.77|3.37|4.77|3.37|4.77|3.37|0
1653883890000|2022-05-30 04:11:30|4.76|3.36|4.76|3.36|4.76|3.36|4.76|3.36|0
1653883900000|2022-05-30 04:11:40|4.74|3.34|4.74|3.34|4.74|3.34|4.74|3.34|0
1653883930000|2022-05-30 04:12:10|4.75|3.35|4.75|3.35|4.75|3.35|4.75|3.35|0
1653883940000|2022-05-30 04:12:20|4.76|3.36|4.76|3.36|4.76|3.36|4.76|3.36|0
1653883950000|2022-05-30 04:12:30|4.77|3.37|4.77|3.37|4.77|3.37|4.75|3.35|0
1653883960000|2022-05-30 04:12:40|4.75|3.35|4.77|3.37|4.77|3.37|4.75|3.35|0
1653883990000|2022-05-30 04:13:10|4.75|3.35|4.74|3.34|4.75|3.35|4.74|3.34|0
1653884000000|2022-05-30 04:13:20|4.77|3.37|4.77|3.37|4.77|3.37|4.77|3.37|0
1653884010000|2022-05-30 04:13:30|4.76|3.36|4.77|3.37|4.77|3.37|4.76|3.36|0
1653884030000|2022-05-30 04:13:50|4.76|3.36|4.75|3.35|4.76|3.36|4.75|3.35|0
1653884040000|2022-05-30 04:14:00|4.76|3.36|4.77|3.37|4.77|3.37|4.76|3.36|0
1653884100000|2022-05-30 04:15:00|4.78|3.38|4.79|3.39|4.79|3.39|4.78|3.38|0
1653884110000|2022-05-30 04:15:10|4.78|3.38|4.79|3.39|4.79|3.39|4.78|3.38|0
1653884120000|2022-05-30 04:15:20|4.81|3.41|4.79|3.39|4.81|3.41|4.79|3.39|0
1653884130000|2022-05-30 04:15:30|4.81|3.41|4.82|3.42|4.82|3.42|4.81|3.41|0
1653884140000|2022-05-30 04:15:40|4.81|3.41|4.81|3.41|4.81|3.41|4.81|3.41|0
1653884150000|2022-05-30 04:15:50|4.82|3.42|4.82|3.42|4.82|3.42|4.82|3.42|0
1653884160000|2022-05-30 04:16:00|4.83|3.43|4.83|3.43|4.83|3.43|4.83|3.43|0
1653884170000|2022-05-30 04:16:10|4.82|3.42|4.82|3.42|4.82|3.42|4.82|3.42|0
1653884180000|2022-05-30 04:16:20|4.81|3.41|4.82|3.42|4.82|3.42|4.81|3.41|0
1653884190000|2022-05-30 04:16:30|4.81|3.41|4.81|3.41|4.81|3.41|4.79|3.39|0
1653884200000|2022-05-30 04:16:40|4.79|3.39|4.79|3.39|4.8|3.4|4.79|3.39|0
1653884240000|2022-05-30 04:17:20|4.8|3.4|4.8|3.4|4.8|3.4|4.8|3.4|0
1653884280000|2022-05-30 04:18:00|4.81|3.41|4.82|3.42|4.82|3.42|4.81|3.41|0
1653884290000|2022-05-30 04:18:10|4.83|3.43|4.83|3.43|4.83|3.43|4.83|3.43|0
1653884310000|2022-05-30 04:18:30|4.82|3.42|4.8|3.4|4.82|3.42|4.8|3.4|0
1653884320000|2022-05-30 04:18:40|4.79|3.39|4.8|3.4|4.8|3.4|4.79|3.39|0
1653884340000|2022-05-30 04:19:00|4.79|3.39|4.8|3.4|4.8|3.4|4.79|3.39|0
1653884350000|2022-05-30 04:19:10|4.79|3.39|4.79|3.39|4.79|3.39|4.79|3.39|0
1653884370000|2022-05-30 04:19:30|4.8|3.4|4.8|3.4|4.82|3.42|4.8|3.4|0
1653884380000|2022-05-30 04:19:40|4.79|3.39|4.79|3.39|4.79|3.39|4.79|3.39|0
1653884460000|2022-05-30 04:21:00|4.8|3.4|4.8|3.4|4.8|3.4|4.8|3.4|0
1653884490000|2022-05-30 04:21:30|4.81|3.41|4.82|3.42|4.82|3.42|4.81|3.41|0
1653884510000|2022-05-30 04:21:50|4.8|3.4|4.8|3.4|4.8|3.4|4.8|3.4|0
1653884520000|2022-05-30 04:22:00|4.79|3.39|4.79|3.39|4.79|3.39|4.79|3.39|0
1653884580000|2022-05-30 04:23:00|4.78|3.38|4.78|3.38|4.78|3.38|4.78|3.38|0
1653884590000|2022-05-30 04:23:10|4.79|3.39|4.79|3.39|4.79|3.39|4.79|3.39|0
1653884600000|2022-05-30 04:23:20|4.8|3.4|4.79|3.39|4.8|3.4|4.79|3.39|0
1653884610000|2022-05-30 04:23:30|4.8|3.4|4.8|3.4|4.8|3.4|4.8|3.4|0
1653884630000|2022-05-30 04:23:50|4.81|3.41|4.82|3.42|4.82|3.42|4.81|3.41|0
1653884640000|2022-05-30 04:24:00|4.81|3.41|4.82|3.42|4.82|3.42|4.8|3.4|0
1653884660000|2022-05-30 04:24:20|4.8|3.4|4.8|3.4|4.8|3.4|4.8|3.4|0
1653884710000|2022-05-30 04:25:10|4.81|3.41|4.81|3.41|4.81|3.41|4.8|3.4|0
1653884740000|2022-05-30 04:25:40|4.83|3.43|4.83|3.43|4.83|3.43|4.83|3.43|0
1653884750000|2022-05-30 04:25:50|4.81|3.41|4.81|3.41|4.82|3.42|4.81|3.41|0
1653884760000|2022-05-30 04:26:00|4.82|3.42|4.83|3.43|4.83|3.43|4.81|3.41|0
1653884770000|2022-05-30 04:26:10|4.81|3.41|4.81|3.41|4.81|3.41|4.81|3.41|0
1653884790000|2022-05-30 04:26:30|4.8|3.4|4.8|3.4|4.8|3.4|4.8|3.4|0
1653884800000|2022-05-30 04:26:40|4.81|3.41|4.81|3.41|4.81|3.41|4.81|3.41|0
1653884820000|2022-05-30 04:27:00|4.82|3.42|4.83|3.43|4.83|3.43|4.82|3.42|0
1653884860000|2022-05-30 04:27:40|4.84|3.44|4.84|3.44|4.84|3.44|4.84|3.44|0
1653884870000|2022-05-30 04:27:50|4.87|3.47|4.87|3.47|4.88|3.48|4.87|3.47|0
1653884880000|2022-05-30 04:28:00|4.88|3.48|4.88|3.48|4.88|3.48|4.87|3.47|0
1653884890000|2022-05-30 04:28:10|4.89|3.49|4.89|3.49|4.89|3.49|4.89|3.49|0
1653884900000|2022-05-30 04:28:20|4.88|3.48|4.88|3.48|4.88|3.48|4.88|3.48|0
1653884910000|2022-05-30 04:28:30|4.89|3.49|4.88|3.48|4.89|3.49|4.88|3.48|0
1653884920000|2022-05-30 04:28:40|4.87|3.47|4.87|3.47|4.87|3.47|4.87|3.47|0
1653884930000|2022-05-30 04:28:50|4.85|3.45|4.87|3.47|4.87|3.47|4.85|3.45|0
1653884960000|2022-05-30 04:29:20|4.85|3.45|4.87|3.47|4.87|3.47|4.85|3.45|0
1653884970000|2022-05-30 04:29:30|4.88|3.48|4.87|3.47|4.88|3.48|4.87|3.47|0
1653885030000|2022-05-30 04:30:30|4.88|3.48|4.87|3.47|4.88|3.48|4.87|3.47|0
1653885060000|2022-05-30 04:31:00|4.88|3.48|4.88|3.48|4.89|3.49|4.88|3.48|0
1653885100000|2022-05-30 04:31:40|4.87|3.47|4.88|3.48|4.88|3.48|4.86|3.46|0
1653885120000|2022-05-30 04:32:00|4.89|3.49|4.9|3.5|4.9|3.5|4.89|3.49|0
1653885130000|2022-05-30 04:32:10|4.89|3.49|4.89|3.49|4.89|3.49|4.89|3.49|0
1653885140000|2022-05-30 04:32:20|4.9|3.5|4.9|3.5|4.9|3.5|4.9|3.5|0
1653885150000|2022-05-30 04:32:30|4.89|3.49|4.89|3.49|4.89|3.49|4.89|3.49|0
1653885160000|2022-05-30 04:32:40|4.9|3.5|4.9|3.5|4.9|3.5|4.9|3.5|0
1653885180000|2022-05-30 04:33:00|4.89|3.49|4.9|3.5|4.9|3.5|4.89|3.49|0
1653885190000|2022-05-30 04:33:10|4.89|3.49|4.89|3.49|4.89|3.49|4.89|3.49|0
1653885200000|2022-05-30 04:33:20|4.9|3.5|4.9|3.5|4.9|3.5|4.9|3.5|0
1653885230000|2022-05-30 04:33:50|4.92|3.52|4.92|3.52|4.92|3.52|4.92|3.52|0
1653885240000|2022-05-30 04:34:00|4.94|3.54|4.94|3.54|4.94|3.54|4.94|3.54|0
1653885250000|2022-05-30 04:34:10|4.96|3.56|4.96|3.56|4.96|3.56|4.96|3.56|0
1653885260000|2022-05-30 04:34:20|4.95|3.55|4.94|3.54|4.95|3.55|4.94|3.54|0
1653885280000|2022-05-30 04:34:40|4.93|3.53|4.93|3.53|4.93|3.53|4.93|3.53|0
1653885290000|2022-05-30 04:34:50|4.94|3.54|4.94|3.54|4.94|3.54|4.94|3.54|0
1653885300000|2022-05-30 04:35:00|4.95|3.55|4.96|3.56|4.96|3.56|4.95|3.55|0
1653885320000|2022-05-30 04:35:20|4.94|3.54|4.94|3.54|4.94|3.54|4.94|3.54|0
1653885330000|2022-05-30 04:35:30|4.96|3.56|4.96|3.56|4.96|3.56|4.96|3.56|0
1653885340000|2022-05-30 04:35:40|4.97|3.57|4.98|3.58|4.98|3.58|4.97|3.57|0
1653885350000|2022-05-30 04:35:50|4.97|3.57|4.98|3.58|4.98|3.58|4.97|3.57|0
1653885360000|2022-05-30 04:36:00|4.97|3.57|4.97|3.57|4.98|3.58|4.97|3.57|0
1653885370000|2022-05-30 04:36:10|4.96|3.56|4.96|3.56|4.96|3.56|4.96|3.56|0
1653885400000|2022-05-30 04:36:40|4.95|3.55|4.96|3.56|4.96|3.56|4.94|3.54|0
1653885410000|2022-05-30 04:36:50|4.95|3.55|4.96|3.56|4.96|3.56|4.95|3.55|0
1653885420000|2022-05-30 04:37:00|4.95|3.55|4.95|3.55|4.95|3.55|4.95|3.55|0
1653885430000|2022-05-30 04:37:10|4.96|3.56|4.94|3.54|4.96|3.56|4.94|3.54|0
1653885440000|2022-05-30 04:37:20|4.96|3.56|4.96|3.56|4.96|3.56|4.96|3.56|0
1653885450000|2022-05-30 04:37:30|4.95|3.55|4.96|3.56|4.96|3.56|4.94|3.54|0
1653885460000|2022-05-30 04:37:40|4.94|3.54|4.96|3.56|4.96|3.56|4.94|3.54|0
1653885490000|2022-05-30 04:38:10|4.94|3.54|4.94|3.54|4.94|3.54|4.94|3.54|0
1653885500000|2022-05-30 04:38:20|4.93|3.53|4.97|3.57|4.97|3.57|4.93|3.53|0
1653885510000|2022-05-30 04:38:30|4.98|3.58|5|3.6|5|3.6|4.98|3.58|0
1653885520000|2022-05-30 04:38:40|5.01|3.61|5|3.6|5.01|3.61|5|3.6|0
1653885530000|2022-05-30 04:38:50|4.98|3.58|5|3.6|5|3.6|4.98|3.58|0
1653885540000|2022-05-30 04:39:00|4.98|3.58|4.97|3.57|4.98|3.58|4.97|3.57|0
1653885550000|2022-05-30 04:39:10|4.95|3.55|4.95|3.55|4.95|3.55|4.95|3.55|0
1653885580000|2022-05-30 04:39:40|4.97|3.57|4.95|3.55|4.97|3.57|4.95|3.55|0
1653885610000|2022-05-30 04:40:10|4.94|3.54|4.94|3.54|4.94|3.54|4.94|3.54|0
1653885630000|2022-05-30 04:40:30|4.93|3.53|4.93|3.53|4.93|3.53|4.93|3.53|0
1653885640000|2022-05-30 04:40:40|4.92|3.52|4.9|3.5|4.92|3.52|4.9|3.5|0
1653885650000|2022-05-30 04:40:50|4.89|3.49|4.89|3.49|4.89|3.49|4.89|3.49|0
1653885660000|2022-05-30 04:41:00|4.9|3.5|4.9|3.5|4.9|3.5|4.9|3.5|0
1653885670000|2022-05-30 04:41:10|4.91|3.51|4.9|3.5|4.91|3.51|4.9|3.5|0
1653885750000|2022-05-30 04:42:30|4.89|3.49|4.89|3.49|4.89|3.49|4.89|3.49|0
1653885780000|2022-05-30 04:43:00|4.87|3.47|4.87|3.47|4.87|3.47|4.87|3.47|0
1653885790000|2022-05-30 04:43:10|4.89|3.49|4.89|3.49|4.89|3.49|4.89|3.49|0
1653885800000|2022-05-30 04:43:20|4.88|3.48|4.89|3.49|4.89|3.49|4.88|3.48|0
1653885840000|2022-05-30 04:44:00|4.9|3.5|4.9|3.5|4.9|3.5|4.9|3.5|0
1653885860000|2022-05-30 04:44:20|4.91|3.51|4.91|3.51|4.91|3.51|4.91|3.51|0
1653885880000|2022-05-30 04:44:40|4.9|3.5|4.9|3.5|4.9|3.5|4.9|3.5|0
1653885900000|2022-05-30 04:45:00|4.91|3.51|4.91|3.51|4.91|3.51|4.91|3.51|0
1653885920000|2022-05-30 04:45:20|4.93|3.53|4.91|3.51|4.93|3.53|4.91|3.51|0
1653885940000|2022-05-30 04:45:40|4.92|3.52|4.92|3.52|4.92|3.52|4.92|3.52|0
1653885950000|2022-05-30 04:45:50|4.91|3.51|4.93|3.53|4.93|3.53|4.91|3.51|0
1653885960000|2022-05-30 04:46:00|4.92|3.52|4.92|3.52|4.92|3.52|4.92|3.52|0
1653885970000|2022-05-30 04:46:10|4.91|3.51|4.91|3.51|4.91|3.51|4.91|3.51|0
1653885990000|2022-05-30 04:46:30|4.9|3.5|4.89|3.49|4.9|3.5|4.89|3.49|0
1653886000000|2022-05-30 04:46:40|4.9|3.5|4.9|3.5|4.9|3.5|4.89|3.49|0
1653886010000|2022-05-30 04:46:50|4.89|3.49|4.89|3.49|4.89|3.49|4.89|3.49|0
1653886020000|2022-05-30 04:47:00|4.9|3.5|4.9|3.5|4.9|3.5|4.89|3.49|0
1653886030000|2022-05-30 04:47:10|4.89|3.49|4.89|3.49|4.89|3.49|4.89|3.49|0
1653886040000|2022-05-30 04:47:20|4.9|3.5|4.9|3.5|4.9|3.5|4.9|3.5|0
1653886050000|2022-05-30 04:47:30|4.91|3.51|4.88|3.48|4.91|3.51|4.88|3.48|0
1653886080000|2022-05-30 04:48:00|4.89|3.49|4.89|3.49|4.89|3.49|4.89|3.49|0
1653886090000|2022-05-30 04:48:10|4.9|3.5|4.91|3.51|4.91|3.51|4.9|3.5|0
1653886100000|2022-05-30 04:48:20|4.9|3.5|4.9|3.5|4.9|3.5|4.9|3.5|0
1653886110000|2022-05-30 04:48:30|4.91|3.51|4.91|3.51|4.91|3.51|4.91|3.51|0
1653886130000|2022-05-30 04:48:50|4.92|3.52|4.92|3.52|4.92|3.52|4.92|3.52|0
1653886140000|2022-05-30 04:49:00|4.91|3.51|4.91|3.51|4.91|3.51|4.91|3.51|0
1653886190000|2022-05-30 04:49:50|4.92|3.52|4.92|3.52|4.92|3.52|4.92|3.52|0
1653886200000|2022-05-30 04:50:00|4.91|3.51|4.91|3.51|4.92|3.52|4.91|3.51|0
1653886210000|2022-05-30 04:50:10|4.9|3.5|4.9|3.5|4.9|3.5|4.9|3.5|0
1653886230000|2022-05-30 04:50:30|4.91|3.51|4.91|3.51|4.91|3.51|4.91|3.51|0
1653886280000|2022-05-30 04:51:20|4.92|3.52|4.94|3.54|4.94|3.54|4.92|3.52|0
1653886300000|2022-05-30 04:51:40|4.95|3.55|4.94|3.54|4.95|3.55|4.94|3.54|0
1653886350000|2022-05-30 04:52:30|4.92|3.52|4.92|3.52|4.92|3.52|4.92|3.52|0
1653886360000|2022-05-30 04:52:40|4.93|3.53|4.93|3.53|4.93|3.53|4.93|3.53|0
1653886370000|2022-05-30 04:52:50|4.94|3.54|4.92|3.52|4.94|3.54|4.92|3.52|0
1653886380000|2022-05-30 04:53:00|4.94|3.54|4.94|3.54|4.94|3.54|4.94|3.54|0
1653886390000|2022-05-30 04:53:10|4.95|3.55|4.95|3.55|4.95|3.55|4.94|3.54|0
1653886400000|2022-05-30 04:53:20|4.9|3.5|4.91|3.51|4.91|3.51|4.9|3.5|0
1653886410000|2022-05-30 04:53:30|4.9|3.5|4.9|3.5|4.91|3.51|4.9|3.5|0
1653886420000|2022-05-30 04:53:40|4.91|3.51|4.89|3.49|4.91|3.51|4.88|3.48|0
1653886430000|2022-05-30 04:53:50|4.88|3.48|4.9|3.5|4.9|3.5|4.88|3.48|0
1653886440000|2022-05-30 04:54:00|4.88|3.48|4.9|3.5|4.9|3.5|4.88|3.48|0
1653886460000|2022-05-30 04:54:20|4.88|3.48|4.88|3.48|4.88|3.48|4.88|3.48|0
1653886500000|2022-05-30 04:55:00|4.89|3.49|4.9|3.5|4.9|3.5|4.88|3.48|0
1653886510000|2022-05-30 04:55:10|4.91|3.51|4.91|3.51|4.91|3.51|4.91|3.51|0
1653886520000|2022-05-30 04:55:20|4.92|3.52|4.92|3.52|4.92|3.52|4.92|3.52|0
1653886530000|2022-05-30 04:55:30|4.94|3.54|4.94|3.54|4.94|3.54|4.93|3.53|0
1653886550000|2022-05-30 04:55:50|4.93|3.53|4.93|3.53|4.93|3.53|4.93|3.53|0
1653886560000|2022-05-30 04:56:00|4.95|3.55|4.98|3.58|4.98|3.58|4.95|3.55|0
1653886570000|2022-05-30 04:56:10|4.97|3.57|4.96|3.56|4.97|3.57|4.96|3.56|0
1653886590000|2022-05-30 04:56:30|4.98|3.58|4.97|3.57|4.98|3.58|4.97|3.57|0
1653886600000|2022-05-30 04:56:40|4.96|3.56|4.96|3.56|4.96|3.56|4.96|3.56|0
1653886610000|2022-05-30 04:56:50|4.95|3.55|4.93|3.53|4.95|3.55|4.93|3.53|0
1653886620000|2022-05-30 04:57:00|4.95|3.55|4.97|3.57|4.97|3.57|4.95|3.55|0
1653886630000|2022-05-30 04:57:10|4.96|3.56|4.96|3.56|4.96|3.56|4.96|3.56|0
1653886640000|2022-05-30 04:57:20|4.95|3.55|4.95|3.55|4.95|3.55|4.95|3.55|0
1653886650000|2022-05-30 04:57:30|4.97|3.57|4.97|3.57|4.97|3.57|4.97|3.57|0
1653886660000|2022-05-30 04:57:40|4.96|3.56|4.97|3.57|4.97|3.57|4.96|3.56|0
1653886670000|2022-05-30 04:57:50|4.96|3.56|4.96|3.56|4.96|3.56|4.96|3.56|0
1653886680000|2022-05-30 04:58:00|4.97|3.57|4.97|3.57|4.97|3.57|4.96|3.56|0
1653886690000|2022-05-30 04:58:10|4.96|3.56|4.96|3.56|4.96|3.56|4.96|3.56|0
1653886710000|2022-05-30 04:58:30|4.97|3.57|4.97|3.57|4.97|3.57|4.97|3.57|0
1653886720000|2022-05-30 04:58:40|4.99|3.59|4.97|3.57|4.99|3.59|4.97|3.57|0
1653886730000|2022-05-30 04:58:50|4.99|3.59|4.97|3.57|4.99|3.59|4.97|3.57|0
1653886740000|2022-05-30 04:59:00|4.96|3.56|5|3.6|5|3.6|4.96|3.56|0
1653886770000|2022-05-30 04:59:30|5.01|3.61|5.01|3.61|5.01|3.61|5|3.6|0
1653886790000|2022-05-30 04:59:50|5.03|3.63|5.01|3.61|5.03|3.63|5.01|3.61|0
1653886800000|2022-05-30 05:00:00|5|3.6|4.97|3.57|5|3.6|4.97|3.57|0
1653886810000|2022-05-30 05:00:10|4.96|3.56|4.96|3.56|4.96|3.56|4.96|3.56|0
1653886820000|2022-05-30 05:00:20|4.95|3.55|4.96|3.56|4.96|3.56|4.95|3.55|0
1653886830000|2022-05-30 05:00:30|4.97|3.57|4.96|3.56|4.97|3.57|4.96|3.56|0
1653886840000|2022-05-30 05:00:40|4.97|3.57|4.96|3.56|4.97|3.57|4.96|3.56|0
1653886850000|2022-05-30 05:00:50|4.95|3.55|4.95|3.55|4.95|3.55|4.95|3.55|0
1653886870000|2022-05-30 05:01:10|4.97|3.57|4.97|3.57|4.97|3.57|4.97|3.57|0
1653886880000|2022-05-30 05:01:20|4.95|3.55|4.93|3.53|4.95|3.55|4.93|3.53|0
1653886890000|2022-05-30 05:01:30|4.95|3.55|4.95|3.55|4.95|3.55|4.95|3.55|0
1653886900000|2022-05-30 05:01:40|4.93|3.53|4.93|3.53|4.93|3.53|4.93|3.53|0
1653886910000|2022-05-30 05:01:50|4.92|3.52|4.92|3.52|4.92|3.52|4.92|3.52|0
1653886920000|2022-05-30 05:02:00|4.93|3.53|4.93|3.53|4.93|3.53|4.93|3.53|0
1653886930000|2022-05-30 05:02:10|4.92|3.52|4.92|3.52|4.92|3.52|4.92|3.52|0
1653886940000|2022-05-30 05:02:20|4.91|3.51|4.91|3.51|4.91|3.51|4.91|3.51|0
1653886950000|2022-05-30 05:02:30|4.92|3.52|4.91|3.51|4.92|3.52|4.91|3.51|0
1653886960000|2022-05-30 05:02:40|4.92|3.52|4.92|3.52|4.92|3.52|4.92|3.52|0
1653886970000|2022-05-30 05:02:50|4.93|3.53|4.92|3.52|4.93|3.53|4.92|3.52|0
1653886980000|2022-05-30 05:03:00|4.91|3.51|4.91|3.51|4.91|3.51|4.91|3.51|0
1653886990000|2022-05-30 05:03:10|4.89|3.49|4.91|3.51|4.91|3.51|4.89|3.49|0
1653887000000|2022-05-30 05:03:20|4.92|3.52|4.92|3.52|4.92|3.52|4.92|3.52|0
1653887020000|2022-05-30 05:03:40|4.93|3.53|4.93|3.53|4.93|3.53|4.93|3.53|0
1653887030000|2022-05-30 05:03:50|4.92|3.52|4.93|3.53|4.93|3.53|4.92|3.52|0
1653887040000|2022-05-30 05:04:00|4.95|3.55|4.95|3.55|4.96|3.56|4.95|3.55|0
1653887050000|2022-05-30 05:04:10|4.96|3.56|4.96|3.56|4.97|3.57|4.96|3.56|0
1653887060000|2022-05-30 05:04:20|4.97|3.57|4.96|3.56|4.97|3.57|4.96|3.56|0
1653887070000|2022-05-30 05:04:30|4.97|3.57|4.97|3.57|4.97|3.57|4.97|3.57|0
1653887080000|2022-05-30 05:04:40|4.98|3.58|4.97|3.57|4.98|3.58|4.97|3.57|0
1653887090000|2022-05-30 05:04:50|4.99|3.59|4.98|3.58|4.99|3.59|4.98|3.58|0
1653887100000|2022-05-30 05:05:00|4.99|3.59|4.99|3.59|4.99|3.59|4.98|3.58|0
1653887120000|2022-05-30 05:05:20|5|3.6|5.03|3.63|5.03|3.63|5|3.6|0
1653887130000|2022-05-30 05:05:30|5.07|3.67|5.04|3.64|5.07|3.67|5.04|3.64|0
1653887140000|2022-05-30 05:05:40|5.05|3.65|5.08|3.68|5.08|3.68|5.05|3.65|0
1653887150000|2022-05-30 05:05:50|5.07|3.67|5.07|3.67|5.07|3.67|5.07|3.67|0
1653887160000|2022-05-30 05:06:00|5.03|3.63|5|3.6|5.03|3.63|5|3.6|0
1653887170000|2022-05-30 05:06:10|4.98|3.58|4.98|3.58|4.98|3.58|4.98|3.58|0
1653887180000|2022-05-30 05:06:20|4.97|3.57|4.94|3.54|4.97|3.57|4.94|3.54|0
1653887190000|2022-05-30 05:06:30|4.96|3.56|4.93|3.53|4.96|3.56|4.93|3.53|0
1653887200000|2022-05-30 05:06:40|4.92|3.52|4.92|3.52|4.92|3.52|4.9|3.5|0
1653887210000|2022-05-30 05:06:50|4.93|3.53|4.92|3.52|4.93|3.53|4.92|3.52|0
1653887240000|2022-05-30 05:07:20|4.93|3.53|4.93|3.53|4.93|3.53|4.93|3.53|0
1653887250000|2022-05-30 05:07:30|4.94|3.54|4.93|3.53|4.94|3.54|4.93|3.53|0
1653887260000|2022-05-30 05:07:40|4.92|3.52|4.92|3.52|4.92|3.52|4.92|3.52|0
1653887270000|2022-05-30 05:07:50|4.9|3.5|4.9|3.5|4.91|3.51|4.9|3.5|0
1653887280000|2022-05-30 05:08:00|4.91|3.51|4.9|3.5|4.91|3.51|4.9|3.5|0
1653887290000|2022-05-30 05:08:10|4.92|3.52|4.92|3.52|4.92|3.52|4.92|3.52|0
1653887300000|2022-05-30 05:08:20|4.93|3.53|4.93|3.53|4.94|3.54|4.93|3.53|0
1653887310000|2022-05-30 05:08:30|4.94|3.54|4.92|3.52|4.94|3.54|4.92|3.52|0
1653887320000|2022-05-30 05:08:40|4.93|3.53|4.92|3.52|4.93|3.53|4.92|3.52|0
1653887330000|2022-05-30 05:08:50|4.93|3.53|4.92|3.52|4.93|3.53|4.92|3.52|0
1653887340000|2022-05-30 05:09:00|4.93|3.53|4.94|3.54|4.94|3.54|4.93|3.53|0
1653887350000|2022-05-30 05:09:10|4.95|3.55|4.95|3.55|4.95|3.55|4.95|3.55|0
1653887360000|2022-05-30 05:09:20|4.96|3.56|4.97|3.57|4.97|3.57|4.96|3.56|0
1653887370000|2022-05-30 05:09:30|4.96|3.56|4.97|3.57|4.97|3.57|4.96|3.56|0
1653887380000|2022-05-30 05:09:40|4.98|3.58|4.97|3.57|4.98|3.58|4.97|3.57|0
1653887390000|2022-05-30 05:09:50|4.98|3.58|4.97|3.57|4.98|3.58|4.97|3.57|0
1653887400000|2022-05-30 05:10:00|4.96|3.56|4.96|3.56|4.96|3.56|4.96|3.56|0
1653887410000|2022-05-30 05:10:10|4.97|3.57|4.98|3.58|4.98|3.58|4.97|3.57|0
1653887460000|2022-05-30 05:11:00|4.99|3.59|5.04|3.64|5.04|3.64|4.99|3.59|0
1653887470000|2022-05-30 05:11:10|5.05|3.65|5.05|3.65|5.05|3.65|5.05|3.65|0
1653887490000|2022-05-30 05:11:30|5.06|3.66|5.06|3.66|5.06|3.66|5.06|3.66|0
1653887510000|2022-05-30 05:11:50|5.08|3.68|5.07|3.67|5.09|3.69|5.07|3.67|0
1653887520000|2022-05-30 05:12:00|5.08|3.68|5.06|3.66|5.08|3.68|5.06|3.66|0
1653887530000|2022-05-30 05:12:10|5.08|3.68|5.06|3.66|5.08|3.68|5.06|3.66|0
1653887540000|2022-05-30 05:12:20|5.05|3.65|5.05|3.65|5.05|3.65|5.05|3.65|0
1653887550000|2022-05-30 05:12:30|5.06|3.66|5.08|3.68|5.08|3.68|5.06|3.66|0
1653887570000|2022-05-30 05:12:50|5.06|3.66|5.06|3.66|5.06|3.66|5.06|3.66|0
1653887580000|2022-05-30 05:13:00|5.08|3.68|5.08|3.68|5.08|3.68|5.08|3.68|0
1653887600000|2022-05-30 05:13:20|5.09|3.69|5.09|3.69|5.09|3.69|5.09|3.69|0
1653887610000|2022-05-30 05:13:30|5.08|3.68|5.08|3.68|5.08|3.68|5.08|3.68|0
1653887620000|2022-05-30 05:13:40|5.07|3.67|5.06|3.66|5.07|3.67|5.06|3.66|0
1653887630000|2022-05-30 05:13:50|5.05|3.65|5.06|3.66|5.06|3.66|5.05|3.65|0
1653887640000|2022-05-30 05:14:00|5.08|3.68|5.06|3.66|5.08|3.68|5.06|3.66|0
1653887650000|2022-05-30 05:14:10|5.08|3.68|5.06|3.66|5.08|3.68|5.06|3.66|0
1653887660000|2022-05-30 05:14:20|5.07|3.67|5.04|3.64|5.07|3.67|5.04|3.64|0
1653887670000|2022-05-30 05:14:30|5.05|3.65|5.06|3.66|5.06|3.66|5.05|3.65|0
1653887680000|2022-05-30 05:14:40|5.04|3.64|5.05|3.65|5.05|3.65|5.04|3.64|0
1653887690000|2022-05-30 05:14:50|5.06|3.66|5.07|3.67|5.07|3.67|5.06|3.66|0
1653887700000|2022-05-30 05:15:00|5.08|3.68|5.09|3.69|5.09|3.69|5.08|3.68|0
1653887710000|2022-05-30 05:15:10|5.1|3.7|5.1|3.7|5.1|3.7|5.1|3.7|0
1653887720000|2022-05-30 05:15:20|5.08|3.68|5.06|3.66|5.08|3.68|5.06|3.66|0
1653887730000|2022-05-30 05:15:30|5.07|3.67|5.06|3.66|5.07|3.67|5.06|3.66|0
1653887740000|2022-05-30 05:15:40|5.05|3.65|5.04|3.64|5.05|3.65|5.04|3.64|0
1653887750000|2022-05-30 05:15:50|5.05|3.65|5.05|3.65|5.05|3.65|5.05|3.65|0
1653887760000|2022-05-30 05:16:00|5.06|3.66|5.05|3.65|5.06|3.66|5.05|3.65|0
1653887770000|2022-05-30 05:16:10|5.04|3.64|5.04|3.64|5.04|3.64|5.04|3.64|0
1653887780000|2022-05-30 05:16:20|5.02|3.62|5.02|3.62|5.02|3.62|5.02|3.62|0
1653887790000|2022-05-30 05:16:30|5.03|3.63|5.01|3.61|5.03|3.63|5.01|3.61|0
1653887800000|2022-05-30 05:16:40|4.99|3.59|4.99|3.59|4.99|3.59|4.99|3.59|0
1653887820000|2022-05-30 05:17:00|5.02|3.62|5.02|3.62|5.02|3.62|5.02|3.62|0
1653887830000|2022-05-30 05:17:10|5.03|3.63|5.02|3.62|5.03|3.63|5.02|3.62|0
1653887840000|2022-05-30 05:17:20|5.03|3.63|5.03|3.63|5.04|3.64|5.03|3.63|0
1653887850000|2022-05-30 05:17:30|5.05|3.65|5.03|3.63|5.05|3.65|5.03|3.63|0
1653887860000|2022-05-30 05:17:40|5.05|3.65|5.05|3.65|5.05|3.65|5.04|3.64|0
1653887870000|2022-05-30 05:17:50|5.04|3.64|5.05|3.65|5.05|3.65|5.04|3.64|0
1653887880000|2022-05-30 05:18:00|5.06|3.66|5.06|3.66|5.06|3.66|5.06|3.66|0
1653887890000|2022-05-30 05:18:10|5.07|3.67|5.09|3.69|5.09|3.69|5.07|3.67|0
1653887900000|2022-05-30 05:18:20|5.08|3.68|5.08|3.68|5.08|3.68|5.07|3.67|0
1653887910000|2022-05-30 05:18:30|5.09|3.69|5.08|3.68|5.09|3.69|5.08|3.68|0
1653887930000|2022-05-30 05:18:50|5.07|3.67|5.08|3.68|5.09|3.69|5.06|3.66|0
1653887940000|2022-05-30 05:19:00|5.09|3.69|5.08|3.68|5.09|3.69|5.08|3.68|0
1653887950000|2022-05-30 05:19:10|5.07|3.67|5.09|3.69|5.09|3.69|5.07|3.67|0
1653887960000|2022-05-30 05:19:20|5.08|3.68|5.08|3.68|5.08|3.68|5.08|3.68|0
1653887970000|2022-05-30 05:19:30|5.09|3.69|5.09|3.69|5.1|3.7|5.09|3.69|0
1653887980000|2022-05-30 05:19:40|5.1|3.7|5.1|3.7|5.1|3.7|5.1|3.7|0
1653887990000|2022-05-30 05:19:50|5.07|3.67|5.07|3.67|5.07|3.67|5.07|3.67|0
1653888000000|2022-05-30 05:20:00|5.09|3.69|5.09|3.69|5.09|3.69|5.09|3.69|0
1653888010000|2022-05-30 05:20:10|5.07|3.67|5.08|3.68|5.08|3.68|5.07|3.67|0
1653888020000|2022-05-30 05:20:20|5.09|3.69|5.09|3.69|5.09|3.69|5.09|3.69|0
1653888040000|2022-05-30 05:20:40|5.08|3.68|5.09|3.69|5.09|3.69|5.08|3.68|0
1653888050000|2022-05-30 05:20:50|5.1|3.7|5.08|3.68|5.1|3.7|5.08|3.68|0
1653888060000|2022-05-30 05:21:00|5.09|3.69|5.09|3.69|5.09|3.69|5.09|3.69|0
1653888070000|2022-05-30 05:21:10|5.07|3.67|5.07|3.67|5.07|3.67|5.07|3.67|0
1653888080000|2022-05-30 05:21:20|5.09|3.69|5.08|3.68|5.09|3.69|5.08|3.68|0
1653888090000|2022-05-30 05:21:30|5.09|3.69|5.11|3.71|5.11|3.71|5.09|3.69|0
1653888100000|2022-05-30 05:21:40|5.14|3.74|5.14|3.74|5.14|3.74|5.14|3.74|0
1653888110000|2022-05-30 05:21:50|5.15|3.75|5.14|3.74|5.15|3.75|5.14|3.74|0
1653888120000|2022-05-30 05:22:00|5.13|3.73|5.12|3.72|5.13|3.73|5.12|3.72|0
1653888140000|2022-05-30 05:22:20|5.1|3.7|5.12|3.72|5.12|3.72|5.1|3.7|0
1653888150000|2022-05-30 05:22:30|5.13|3.73|5.13|3.73|5.13|3.73|5.13|3.73|0
1653888160000|2022-05-30 05:22:40|5.14|3.74|5.12|3.72|5.14|3.74|5.12|3.72|0
1653888170000|2022-05-30 05:22:50|5.16|3.76|5.16|3.76|5.16|3.76|5.14|3.74|0
1653888180000|2022-05-30 05:23:00|5.17|3.77|5.17|3.77|5.17|3.77|5.17|3.77|0
1653888190000|2022-05-30 05:23:10|5.18|3.78|5.17|3.77|5.18|3.78|5.17|3.77|0
1653888200000|2022-05-30 05:23:20|5.16|3.76|5.16|3.76|5.16|3.76|5.16|3.76|0
1653888210000|2022-05-30 05:23:30|5.17|3.77|5.17|3.77|5.17|3.77|5.17|3.77|0
1653888220000|2022-05-30 05:23:40|5.18|3.78|5.18|3.78|5.18|3.78|5.18|3.78|0
1653888230000|2022-05-30 05:23:50|5.2|3.8|5.2|3.8|5.2|3.8|5.18|3.78|0
1653888240000|2022-05-30 05:24:00|5.19|3.79|5.17|3.77|5.19|3.79|5.17|3.77|0
1653888250000|2022-05-30 05:24:10|5.16|3.76|5.16|3.76|5.16|3.76|5.16|3.76|0
1653888260000|2022-05-30 05:24:20|5.15|3.75|5.16|3.76|5.16|3.76|5.14|3.74|0
1653888280000|2022-05-30 05:24:40|5.17|3.77|5.16|3.76|5.17|3.77|5.16|3.76|0
1653888290000|2022-05-30 05:24:50|5.14|3.74|5.14|3.74|5.14|3.74|5.14|3.74|0
1653888300000|2022-05-30 05:25:00|5.13|3.73|5.13|3.73|5.13|3.73|5.13|3.73|0
1653888320000|2022-05-30 05:25:20|5.14|3.74|5.15|3.75|5.15|3.75|5.14|3.74|0
1653888330000|2022-05-30 05:25:30|5.14|3.74|5.16|3.76|5.16|3.76|5.14|3.74|0
1653888340000|2022-05-30 05:25:40|5.14|3.74|5.16|3.76|5.16|3.76|5.14|3.74|0
1653888350000|2022-05-30 05:25:50|5.15|3.75|5.13|3.73|5.15|3.75|5.13|3.73|0
1653888360000|2022-05-30 05:26:00|5.12|3.72|5.11|3.71|5.12|3.72|5.11|3.71|0
1653888380000|2022-05-30 05:26:20|5.1|3.7|5.1|3.7|5.1|3.7|5.1|3.7|0
1653888390000|2022-05-30 05:26:30|5.09|3.69|5.09|3.69|5.09|3.69|5.09|3.69|0
1653888410000|2022-05-30 05:26:50|5.07|3.67|5.07|3.67|5.09|3.69|5.07|3.67|0
1653888420000|2022-05-30 05:27:00|5.09|3.69|5.09|3.69|5.09|3.69|5.07|3.67|0
1653888430000|2022-05-30 05:27:10|5.1|3.7|5.11|3.71|5.11|3.71|5.1|3.7|0
1653888440000|2022-05-30 05:27:20|5.13|3.73|5.14|3.74|5.14|3.74|5.13|3.73|0
1653888450000|2022-05-30 05:27:30|5.13|3.73|5.14|3.74|5.14|3.74|5.13|3.73|0
1653888460000|2022-05-30 05:27:40|5.13|3.73|5.13|3.73|5.13|3.73|5.13|3.73|0
1653888470000|2022-05-30 05:27:50|5.14|3.74|5.13|3.73|5.14|3.74|5.13|3.73|0
1653888480000|2022-05-30 05:28:00|5.14|3.74|5.17|3.77|5.17|3.77|5.14|3.74|0
1653888490000|2022-05-30 05:28:10|5.2|3.8|5.2|3.8|5.2|3.8|5.2|3.8|0
1653888500000|2022-05-30 05:28:20|5.18|3.78|5.19|3.79|5.19|3.79|5.18|3.78|0
1653888510000|2022-05-30 05:28:30|5.2|3.8|5.19|3.79|5.2|3.8|5.19|3.79|0
1653888520000|2022-05-30 05:28:40|5.18|3.78|5.21|3.81|5.21|3.81|5.18|3.78|0
1653888530000|2022-05-30 05:28:50|5.2|3.8|5.2|3.8|5.2|3.8|5.2|3.8|0
1653888540000|2022-05-30 05:29:00|5.21|3.81|5.17|3.77|5.21|3.81|5.17|3.77|0
1653888550000|2022-05-30 05:29:10|5.18|3.78|5.17|3.77|5.18|3.78|5.17|3.77|0
1653888560000|2022-05-30 05:29:20|5.18|3.78|5.17|3.77|5.18|3.78|5.17|3.77|0
1653888570000|2022-05-30 05:29:30|5.21|3.81|5.2|3.8|5.21|3.81|5.2|3.8|0
1653888580000|2022-05-30 05:29:40|5.18|3.78|5.2|3.8|5.2|3.8|5.18|3.78|0
1653888590000|2022-05-30 05:29:50|5.19|3.79|5.2|3.8|5.2|3.8|5.19|3.79|0
1653888600000|2022-05-30 05:30:00|5.21|3.81|5.22|3.82|5.22|3.82|5.21|3.81|0
1653888610000|2022-05-30 05:30:10|5.19|3.79|5.2|3.8|5.2|3.8|5.19|3.79|0
1653888620000|2022-05-30 05:30:20|5.21|3.81|5.21|3.81|5.21|3.81|5.21|3.81|0
1653888630000|2022-05-30 05:30:30|5.2|3.8|5.2|3.8|5.21|3.81|5.2|3.8|0
1653888640000|2022-05-30 05:30:40|5.18|3.78|5.15|3.75|5.18|3.78|5.15|3.75|0
1653888650000|2022-05-30 05:30:50|5.17|3.77|5.17|3.77|5.17|3.77|5.15|3.75|0
1653888660000|2022-05-30 05:31:00|5.15|3.75|5.17|3.77|5.17|3.77|5.15|3.75|0
1653888670000|2022-05-30 05:31:10|5.18|3.78|5.17|3.77|5.18|3.78|5.17|3.77|0
1653888680000|2022-05-30 05:31:20|5.18|3.78|5.19|3.79|5.2|3.8|5.17|3.77|0
1653888690000|2022-05-30 05:31:30|5.2|3.8|5.18|3.78|5.2|3.8|5.17|3.77|0
1653888700000|2022-05-30 05:31:40|5.17|3.77|5.17|3.77|5.17|3.77|5.17|3.77|0
1653888710000|2022-05-30 05:31:50|5.18|3.78|5.18|3.78|5.18|3.78|5.18|3.78|0
1653888720000|2022-05-30 05:32:00|5.2|3.8|5.18|3.78|5.2|3.8|5.18|3.78|0
1653888730000|2022-05-30 05:32:10|5.17|3.77|5.17|3.77|5.17|3.77|5.17|3.77|0
1653888740000|2022-05-30 05:32:20|5.18|3.78|5.17|3.77|5.19|3.79|5.17|3.77|0
1653888750000|2022-05-30 05:32:30|5.18|3.78|5.15|3.75|5.18|3.78|5.15|3.75|0
1653888760000|2022-05-30 05:32:40|5.14|3.74|5.14|3.74|5.14|3.74|5.14|3.74|0
1653888770000|2022-05-30 05:32:50|5.15|3.75|5.15|3.75|5.15|3.75|5.15|3.75|0
1653888780000|2022-05-30 05:33:00|5.17|3.77|5.17|3.77|5.17|3.77|5.17|3.77|0
1653888810000|2022-05-30 05:33:30|5.19|3.79|5.19|3.79|5.19|3.79|5.19|3.79|0
1653888820000|2022-05-30 05:33:40|5.2|3.8|5.19|3.79|5.2|3.8|5.19|3.79|0
1653888830000|2022-05-30 05:33:50|5.21|3.81|5.21|3.81|5.21|3.81|5.21|3.81|0
1653888840000|2022-05-30 05:34:00|5.22|3.82|5.22|3.82|5.22|3.82|5.22|3.82|0
1653888860000|2022-05-30 05:34:20|5.19|3.79|5.21|3.81|5.21|3.81|5.19|3.79|0
1653888870000|2022-05-30 05:34:30|5.19|3.79|5.19|3.79|5.2|3.8|5.19|3.79|0
1653888900000|2022-05-30 05:35:00|5.21|3.81|5.22|3.82|5.22|3.82|5.21|3.81|0
1653888910000|2022-05-30 05:35:10|5.24|3.84|5.24|3.84|5.24|3.84|5.24|3.84|0
1653888920000|2022-05-30 05:35:20|5.25|3.85|5.25|3.85|5.25|3.85|5.25|3.85|0
1653888930000|2022-05-30 05:35:30|5.24|3.84|5.22|3.82|5.24|3.84|5.22|3.82|0
1653888940000|2022-05-30 05:35:40|5.24|3.84|5.24|3.84|5.24|3.84|5.24|3.84|0
1653888950000|2022-05-30 05:35:50|5.22|3.82|5.22|3.82|5.22|3.82|5.22|3.82|0
1653888960000|2022-05-30 05:36:00|5.23|3.83|5.24|3.84|5.24|3.84|5.23|3.83|0
1653888980000|2022-05-30 05:36:20|5.25|3.85|5.26|3.86|5.26|3.86|5.25|3.85|0
1653888990000|2022-05-30 05:36:30|5.29|3.89|5.31|3.91|5.31|3.91|5.29|3.89|0
1653889010000|2022-05-30 05:36:50|5.29|3.89|5.29|3.89|5.29|3.89|5.29|3.89|0
1653889020000|2022-05-30 05:37:00|5.28|3.88|5.26|3.86|5.28|3.88|5.26|3.86|0
1653889030000|2022-05-30 05:37:10|5.25|3.85|5.26|3.86|5.26|3.86|5.25|3.85|0
1653889040000|2022-05-30 05:37:20|5.28|3.88|5.27|3.87|5.28|3.88|5.27|3.87|0
1653889050000|2022-05-30 05:37:30|5.28|3.88|5.28|3.88|5.28|3.88|5.28|3.88|0
1653889060000|2022-05-30 05:37:40|5.26|3.86|5.29|3.89|5.29|3.89|5.26|3.86|0
1653889070000|2022-05-30 05:37:50|5.31|3.91|5.31|3.91|5.31|3.91|5.31|3.91|0
1653889080000|2022-05-30 05:38:00|5.32|3.92|5.31|3.91|5.32|3.92|5.31|3.91|0
1653889100000|2022-05-30 05:38:20|5.29|3.89|5.28|3.88|5.29|3.89|5.27|3.87|0
1653889110000|2022-05-30 05:38:30|5.27|3.87|5.26|3.86|5.27|3.87|5.26|3.86|0
1653889120000|2022-05-30 05:38:40|5.28|3.88|5.29|3.89|5.29|3.89|5.28|3.88|0
1653889130000|2022-05-30 05:38:50|5.28|3.88|5.3|3.9|5.31|3.91|5.28|3.88|0
1653889140000|2022-05-30 05:39:00|5.31|3.91|5.31|3.91|5.31|3.91|5.31|3.91|0
1653889150000|2022-05-30 05:39:10|5.32|3.92|5.32|3.92|5.32|3.92|5.32|3.92|0
1653889160000|2022-05-30 05:39:20|5.31|3.91|5.31|3.91|5.31|3.91|5.31|3.91|0
1653889170000|2022-05-30 05:39:30|5.32|3.92|5.32|3.92|5.32|3.92|5.32|3.92|0
1653889180000|2022-05-30 05:39:40|5.31|3.91|5.29|3.89|5.31|3.91|5.29|3.89|0
1653889190000|2022-05-30 05:39:50|5.3|3.9|5.31|3.91|5.31|3.91|5.3|3.9|0
1653889200000|2022-05-30 05:40:00|5.3|3.9|5.29|3.89|5.3|3.9|5.29|3.89|0
1653889210000|2022-05-30 05:40:10|5.3|3.9|5.29|3.89|5.3|3.9|5.29|3.89|0
1653889230000|2022-05-30 05:40:30|5.32|3.92|5.31|3.91|5.32|3.92|5.31|3.91|0
1653889250000|2022-05-30 05:40:50|5.29|3.89|5.29|3.89|5.29|3.89|5.29|3.89|0
1653889260000|2022-05-30 05:41:00|5.3|3.9|5.31|3.91|5.31|3.91|5.3|3.9|0
1653889270000|2022-05-30 05:41:10|5.3|3.9|5.3|3.9|5.3|3.9|5.3|3.9|0
1653889280000|2022-05-30 05:41:20|5.29|3.89|5.28|3.88|5.29|3.89|5.28|3.88|0
1653889290000|2022-05-30 05:41:30|5.3|3.9|5.3|3.9|5.3|3.9|5.3|3.9|0
1653889300000|2022-05-30 05:41:40|5.31|3.91|5.3|3.9|5.31|3.91|5.3|3.9|0
1653889310000|2022-05-30 05:41:50|5.28|3.88|5.28|3.88|5.28|3.88|5.28|3.88|0
1653889320000|2022-05-30 05:42:00|5.3|3.9|5.3|3.9|5.31|3.91|5.3|3.9|0
1653889340000|2022-05-30 05:42:20|5.32|3.92|5.29|3.89|5.32|3.92|5.29|3.89|0
1653889350000|2022-05-30 05:42:30|5.31|3.91|5.3|3.9|5.31|3.91|5.3|3.9|0
1653889370000|2022-05-30 05:42:50|5.29|3.89|5.29|3.89|5.29|3.89|5.28|3.88|0
1653889380000|2022-05-30 05:43:00|5.3|3.9|5.3|3.9|5.3|3.9|5.29|3.89|0
1653889390000|2022-05-30 05:43:10|5.29|3.89|5.29|3.89|5.29|3.89|5.29|3.89|0
1653889410000|2022-05-30 05:43:30|5.3|3.9|5.32|3.92|5.32|3.92|5.3|3.9|0
1653889420000|2022-05-30 05:43:40|5.33|3.93|5.33|3.93|5.33|3.93|5.33|3.93|0
1653889430000|2022-05-30 05:43:50|5.32|3.92|5.33|3.93|5.33|3.93|5.32|3.92|0
1653889440000|2022-05-30 05:44:00|5.35|3.95|5.35|3.95|5.36|3.96|5.35|3.95|0
1653889450000|2022-05-30 05:44:10|5.36|3.96|5.36|3.96|5.36|3.96|5.36|3.96|0
1653889490000|2022-05-30 05:44:50|5.38|3.98|5.38|3.98|5.38|3.98|5.38|3.98|0
1653889500000|2022-05-30 05:45:00|5.39|3.99|5.46|4.06|5.46|4.06|5.39|3.99|0
1653889510000|2022-05-30 05:45:10|5.43|4.03|5.42|4.02|5.43|4.03|5.42|4.02|0
1653889520000|2022-05-30 05:45:20|5.4|4|5.4|4|5.4|4|5.4|4|0
1653889530000|2022-05-30 05:45:30|5.41|4.01|5.42|4.02|5.42|4.02|5.4|4|0
1653889540000|2022-05-30 05:45:40|5.45|4.05|5.43|4.03|5.45|4.05|5.43|4.03|0
1653889550000|2022-05-30 05:45:50|5.45|4.05|5.45|4.05|5.45|4.05|5.45|4.05|0
1653889560000|2022-05-30 05:46:00|5.43|4.03|5.46|4.06|5.46|4.06|5.43|4.03|0
1653889570000|2022-05-30 05:46:10|5.47|4.07|5.49|4.09|5.51|4.11|5.47|4.07|0
1653889580000|2022-05-30 05:46:20|5.48|4.08|5.46|4.06|5.48|4.08|5.46|4.06|0
1653889590000|2022-05-30 05:46:30|5.5|4.1|5.51|4.11|5.51|4.11|5.49|4.09|0
1653889600000|2022-05-30 05:46:40|5.5|4.1|5.49|4.09|5.51|4.11|5.49|4.09|0
1653889610000|2022-05-30 05:46:50|5.48|4.08|5.48|4.08|5.48|4.08|5.46|4.06|0
1653889620000|2022-05-30 05:47:00|5.49|4.09|5.49|4.09|5.49|4.09|5.48|4.08|0
1653889630000|2022-05-30 05:47:10|5.51|4.11|5.51|4.11|5.52|4.12|5.51|4.11|0
1653889640000|2022-05-30 05:47:20|5.49|4.09|5.49|4.09|5.49|4.09|5.49|4.09|0
1653889650000|2022-05-30 05:47:30|5.5|4.1|5.51|4.11|5.51|4.11|5.5|4.1|0
1653889660000|2022-05-30 05:47:40|5.52|4.12|5.61|4.21|5.61|4.21|5.52|4.12|0
1653889670000|2022-05-30 05:47:50|5.6|4.2|5.55|4.15|5.6|4.2|5.55|4.15|0
1653889680000|2022-05-30 05:48:00|5.57|4.17|5.57|4.17|5.58|4.18|5.55|4.15|0
1653889690000|2022-05-30 05:48:10|5.55|4.15|5.51|4.11|5.55|4.15|5.51|4.11|0
1653889700000|2022-05-30 05:48:20|5.52|4.12|5.51|4.11|5.52|4.12|5.51|4.11|0
1653889710000|2022-05-30 05:48:30|5.49|4.09|5.52|4.12|5.52|4.12|5.49|4.09|0
1653889720000|2022-05-30 05:48:40|5.51|4.11|5.52|4.12|5.52|4.12|5.51|4.11|0
1653889730000|2022-05-30 05:48:50|5.53|4.13|5.53|4.13|5.53|4.13|5.53|4.13|0
1653889740000|2022-05-30 05:49:00|5.54|4.14|5.54|4.14|5.54|4.14|5.52|4.12|0
1653889750000|2022-05-30 05:49:10|5.55|4.15|5.57|4.17|5.57|4.17|5.55|4.15|0
1653889760000|2022-05-30 05:49:20|5.55|4.15|5.57|4.17|5.57|4.17|5.55|4.15|0
1653889770000|2022-05-30 05:49:30|5.58|4.18|5.6|4.2|5.6|4.2|5.58|4.18|0
1653889780000|2022-05-30 05:49:40|5.58|4.18|5.6|4.2|5.6|4.2|5.58|4.18|0
1653889790000|2022-05-30 05:49:50|5.61|4.21|5.61|4.21|5.62|4.22|5.61|4.21|0
1653889800000|2022-05-30 05:50:00|5.6|4.2|5.63|4.23|5.63|4.23|5.6|4.2|0
1653889810000|2022-05-30 05:50:10|5.64|4.24|5.63|4.23|5.64|4.24|5.63|4.23|0
1653889820000|2022-05-30 05:50:20|5.64|4.24|5.64|4.24|5.64|4.24|5.63|4.23|0
1653889830000|2022-05-30 05:50:30|5.66|4.26|5.64|4.24|5.66|4.26|5.64|4.24|0
1653889840000|2022-05-30 05:50:40|5.63|4.23|5.64|4.24|5.66|4.26|5.63|4.23|0
1653889850000|2022-05-30 05:50:50|5.63|4.23|5.64|4.24|5.64|4.24|5.63|4.23|0
1653889860000|2022-05-30 05:51:00|5.66|4.26|5.66|4.26|5.66|4.26|5.66|4.26|0
1653889870000|2022-05-30 05:51:10|5.64|4.24|5.64|4.24|5.64|4.24|5.64|4.24|0
1653889890000|2022-05-30 05:51:30|5.66|4.26|5.7|4.3|5.7|4.3|5.66|4.26|0
1653889900000|2022-05-30 05:51:40|5.69|4.29|5.67|4.27|5.69|4.29|5.67|4.27|0
1653889910000|2022-05-30 05:51:50|5.68|4.28|5.66|4.26|5.68|4.28|5.66|4.26|0
1653889920000|2022-05-30 05:52:00|5.67|4.27|5.64|4.24|5.67|4.27|5.64|4.24|0
1653889930000|2022-05-30 05:52:10|5.61|4.21|5.61|4.21|5.61|4.21|5.61|4.21|0
1653889940000|2022-05-30 05:52:20|5.6|4.2|5.55|4.15|5.6|4.2|5.55|4.15|0
1653889950000|2022-05-30 05:52:30|5.56|4.16|5.56|4.16|5.57|4.17|5.56|4.16|0
1653889960000|2022-05-30 05:52:40|5.57|4.17|5.53|4.13|5.57|4.17|5.53|4.13|0
1653889970000|2022-05-30 05:52:50|5.52|4.12|5.5|4.1|5.52|4.12|5.5|4.1|0
1653889980000|2022-05-30 05:53:00|5.49|4.09|5.52|4.12|5.52|4.12|5.49|4.09|0
1653889990000|2022-05-30 05:53:10|5.49|4.09|5.49|4.09|5.49|4.09|5.48|4.08|0
1653890000000|2022-05-30 05:53:20|5.48|4.08|5.49|4.09|5.49|4.09|5.48|4.08|0
1653890010000|2022-05-30 05:53:30|5.5|4.1|5.49|4.09|5.5|4.1|5.49|4.09|0
1653890020000|2022-05-30 05:53:40|5.47|4.07|5.47|4.07|5.47|4.07|5.46|4.06|0
1653890030000|2022-05-30 05:53:50|5.46|4.06|5.45|4.05|5.46|4.06|5.45|4.05|0
1653890040000|2022-05-30 05:54:00|5.47|4.07|5.46|4.06|5.47|4.07|5.46|4.06|0
1653890050000|2022-05-30 05:54:10|5.45|4.05|5.47|4.07|5.47|4.07|5.45|4.05|0
1653890060000|2022-05-30 05:54:20|5.46|4.06|5.47|4.07|5.47|4.07|5.46|4.06|0
1653890070000|2022-05-30 05:54:30|5.5|4.1|5.49|4.09|5.5|4.1|5.49|4.09|0
1653890080000|2022-05-30 05:54:40|5.5|4.1|5.49|4.09|5.5|4.1|5.49|4.09|0
1653890090000|2022-05-30 05:54:50|5.5|4.1|5.5|4.1|5.5|4.1|5.5|4.1|0
1653890100000|2022-05-30 05:55:00|5.51|4.11|5.52|4.12|5.52|4.12|5.51|4.11|0
1653890110000|2022-05-30 05:55:10|5.5|4.1|5.5|4.1|5.5|4.1|5.5|4.1|0
1653890120000|2022-05-30 05:55:20|5.49|4.09|5.52|4.12|5.52|4.12|5.49|4.09|0
1653890130000|2022-05-30 05:55:30|5.51|4.11|5.5|4.1|5.52|4.12|5.5|4.1|0
1653890140000|2022-05-30 05:55:40|5.52|4.12|5.52|4.12|5.52|4.12|5.52|4.12|0
1653890150000|2022-05-30 05:55:50|5.53|4.13|5.58|4.18|5.58|4.18|5.53|4.13|0
1653890160000|2022-05-30 05:56:00|5.59|4.19|5.61|4.21|5.61|4.21|5.59|4.19|0
1653890170000|2022-05-30 05:56:10|5.6|4.2|5.59|4.19|5.6|4.2|5.59|4.19|0
1653890180000|2022-05-30 05:56:20|5.6|4.2|5.56|4.16|5.6|4.2|5.56|4.16|0
1653890190000|2022-05-30 05:56:30|5.58|4.18|5.59|4.19|5.59|4.19|5.57|4.17|0
1653890200000|2022-05-30 05:56:40|5.58|4.18|5.58|4.18|5.58|4.18|5.58|4.18|0
1653890210000|2022-05-30 05:56:50|5.57|4.17|5.57|4.17|5.57|4.17|5.57|4.17|0
1653890220000|2022-05-30 05:57:00|5.58|4.18|5.58|4.18|5.58|4.18|5.57|4.17|0
1653890230000|2022-05-30 05:57:10|5.57|4.17|5.58|4.18|5.58|4.18|5.57|4.17|0
1653890240000|2022-05-30 05:57:20|5.59|4.19|5.59|4.19|5.59|4.19|5.59|4.19|0
1653890250000|2022-05-30 05:57:30|5.61|4.21|5.61|4.21|5.61|4.21|5.59|4.19|0
1653890260000|2022-05-30 05:57:40|5.59|4.19|5.58|4.18|5.59|4.19|5.58|4.18|0
1653890270000|2022-05-30 05:57:50|5.59|4.19|5.59|4.19|5.6|4.2|5.59|4.19|0
1653890280000|2022-05-30 05:58:00|5.6|4.2|5.61|4.21|5.61|4.21|5.6|4.2|0
1653890290000|2022-05-30 05:58:10|5.6|4.2|5.61|4.21|5.61|4.21|5.6|4.2|0
1653890300000|2022-05-30 05:58:20|5.6|4.2|5.58|4.18|5.6|4.2|5.58|4.18|0
1653890320000|2022-05-30 05:58:40|5.56|4.16|5.56|4.16|5.56|4.16|5.56|4.16|0
1653890330000|2022-05-30 05:58:50|5.59|4.19|5.59|4.19|5.59|4.19|5.59|4.19|0
1653890340000|2022-05-30 05:59:00|5.61|4.21|5.59|4.19|5.61|4.21|5.58|4.18|0
1653890350000|2022-05-30 05:59:10|5.58|4.18|5.59|4.19|5.59|4.19|5.58|4.18|0
1653890360000|2022-05-30 05:59:20|5.61|4.21|5.64|4.24|5.64|4.24|5.61|4.21|0
1653890370000|2022-05-30 05:59:30|5.68|4.28|5.68|4.28|5.68|4.28|5.67|4.27|0
1653890390000|2022-05-30 05:59:50|5.67|4.27|5.7|4.3|5.7|4.3|5.67|4.27|0
1653890400000|2022-05-30 06:00:00|5.69|4.29|5.56|4.16|5.69|4.29|5.56|4.16|0
1653890410000|2022-05-30 06:00:10|5.58|4.18|5.61|4.21|5.61|4.21|5.58|4.18|0
1653890420000|2022-05-30 06:00:20|5.59|4.19|5.61|4.21|5.61|4.21|5.59|4.19|0
1653890430000|2022-05-30 06:00:30|5.62|4.22|5.67|4.27|5.67|4.27|5.62|4.22|0
1653890440000|2022-05-30 06:00:40|5.65|4.25|5.64|4.24|5.65|4.25|5.64|4.24|0
1653890450000|2022-05-30 06:00:50|5.61|4.21|5.64|4.24|5.64|4.24|5.61|4.21|0
1653890460000|2022-05-30 06:01:00|5.63|4.23|5.62|4.22|5.63|4.23|5.61|4.21|0
1653890470000|2022-05-30 06:01:10|5.63|4.23|5.62|4.22|5.63|4.23|5.61|4.21|0
1653890480000|2022-05-30 06:01:20|5.61|4.21|5.61|4.21|5.61|4.21|5.61|4.21|0
1653890490000|2022-05-30 06:01:30|5.59|4.19|5.58|4.18|5.59|4.19|5.58|4.18|0
1653890500000|2022-05-30 06:01:40|5.56|4.16|5.56|4.16|5.56|4.16|5.56|4.16|0
1653890510000|2022-05-30 06:01:50|5.58|4.18|5.55|4.15|5.58|4.18|5.55|4.15|0
1653890520000|2022-05-30 06:02:00|5.56|4.16|5.56|4.16|5.56|4.16|5.56|4.16|0
1653890530000|2022-05-30 06:02:10|5.55|4.15|5.53|4.13|5.55|4.15|5.53|4.13|0
1653890540000|2022-05-30 06:02:20|5.52|4.12|5.52|4.12|5.52|4.12|5.52|4.12|0
1653890550000|2022-05-30 06:02:30|5.53|4.13|5.52|4.12|5.53|4.13|5.51|4.11|0
1653890560000|2022-05-30 06:02:40|5.5|4.1|5.5|4.1|5.5|4.1|5.5|4.1|0
1653890570000|2022-05-30 06:02:50|5.52|4.12|5.52|4.12|5.53|4.13|5.52|4.12|0
1653890580000|2022-05-30 06:03:00|5.53|4.13|5.52|4.12|5.53|4.13|5.52|4.12|0
1653890590000|2022-05-30 06:03:10|5.53|4.13|5.53|4.13|5.53|4.13|5.52|4.12|0
1653890600000|2022-05-30 06:03:20|5.54|4.14|5.58|4.18|5.58|4.18|5.54|4.14|0
1653890610000|2022-05-30 06:03:30|5.56|4.16|5.59|4.19|5.59|4.19|5.56|4.16|0
1653890620000|2022-05-30 06:03:40|5.58|4.18|5.58|4.18|5.58|4.18|5.58|4.18|0
1653890630000|2022-05-30 06:03:50|5.6|4.2|5.59|4.19|5.6|4.2|5.59|4.19|0
1653890640000|2022-05-30 06:04:00|5.6|4.2|5.61|4.21|5.61|4.21|5.59|4.19|0
1653890650000|2022-05-30 06:04:10|5.62|4.22|5.65|4.25|5.65|4.25|5.62|4.22|0
1653890660000|2022-05-30 06:04:20|5.64|4.24|5.67|4.27|5.67|4.27|5.64|4.24|0
1653890670000|2022-05-30 06:04:30|5.66|4.26|5.64|4.24|5.67|4.27|5.64|4.24|0
1653890680000|2022-05-30 06:04:40|5.62|4.22|5.6|4.2|5.62|4.22|5.6|4.2|0
1653890690000|2022-05-30 06:04:50|5.59|4.19|5.59|4.19|5.59|4.19|5.59|4.19|0
1653890700000|2022-05-30 06:05:00|5.6|4.2|5.58|4.18|5.6|4.2|5.58|4.18|0
1653890710000|2022-05-30 06:05:10|5.57|4.17|5.57|4.17|5.57|4.17|5.57|4.17|0
1653890720000|2022-05-30 06:05:20|5.56|4.16|5.56|4.16|5.56|4.16|5.54|4.14|0
1653890730000|2022-05-30 06:05:30|5.54|4.14|5.53|4.13|5.54|4.14|5.53|4.13|0
1653890740000|2022-05-30 06:05:40|5.51|4.11|5.53|4.13|5.54|4.14|5.51|4.11|0
1653890750000|2022-05-30 06:05:50|5.54|4.14|5.54|4.14|5.54|4.14|5.54|4.14|0
1653890760000|2022-05-30 06:06:00|5.55|4.15|5.52|4.12|5.55|4.15|5.52|4.12|0
1653890770000|2022-05-30 06:06:10|5.51|4.11|5.51|4.11|5.51|4.11|5.48|4.08|0
1653890780000|2022-05-30 06:06:20|5.5|4.1|5.5|4.1|5.5|4.1|5.5|4.1|0
1653890790000|2022-05-30 06:06:30|5.51|4.11|5.51|4.11|5.51|4.11|5.51|4.11|0
1653890800000|2022-05-30 06:06:40|5.54|4.14|5.52|4.12|5.54|4.14|5.52|4.12|0
1653890810000|2022-05-30 06:06:50|5.5|4.1|5.5|4.1|5.5|4.1|5.48|4.08|0
1653890830000|2022-05-30 06:07:10|5.51|4.11|5.51|4.11|5.52|4.12|5.51|4.11|0
1653890840000|2022-05-30 06:07:20|5.5|4.1|5.5|4.1|5.5|4.1|5.5|4.1|0
1653890850000|2022-05-30 06:07:30|5.51|4.11|5.54|4.14|5.54|4.14|5.51|4.11|0
1653890860000|2022-05-30 06:07:40|5.53|4.13|5.53|4.13|5.53|4.13|5.53|4.13|0
1653890870000|2022-05-30 06:07:50|5.52|4.12|5.53|4.13|5.53|4.13|5.52|4.12|0
1653890880000|2022-05-30 06:08:00|5.54|4.14|5.54|4.14|5.54|4.14|5.54|4.14|0
1653890900000|2022-05-30 06:08:20|5.57|4.17|5.57|4.17|5.57|4.17|5.57|4.17|0
1653890910000|2022-05-30 06:08:30|5.58|4.18|5.57|4.17|5.58|4.18|5.56|4.16|0
1653890920000|2022-05-30 06:08:40|5.59|4.19|5.6|4.2|5.6|4.2|5.59|4.19|0
1653890940000|2022-05-30 06:09:00|5.59|4.19|5.59|4.19|5.59|4.19|5.59|4.19|0
1653890960000|2022-05-30 06:09:20|5.6|4.2|5.6|4.2|5.6|4.2|5.6|4.2|0
1653890970000|2022-05-30 06:09:30|5.63|4.23|5.64|4.24|5.65|4.25|5.63|4.23|0
1653890980000|2022-05-30 06:09:40|5.65|4.25|5.63|4.23|5.66|4.26|5.63|4.23|0
1653890990000|2022-05-30 06:09:50|5.65|4.25|5.65|4.25|5.65|4.25|5.65|4.25|0
1653891000000|2022-05-30 06:10:00|5.66|4.26|5.63|4.23|5.66|4.26|5.63|4.23|0
1653891010000|2022-05-30 06:10:10|5.64|4.24|5.63|4.23|5.65|4.25|5.62|4.22|0
1653891020000|2022-05-30 06:10:20|5.62|4.22|5.62|4.22|5.62|4.22|5.62|4.22|0
1653891040000|2022-05-30 06:10:40|5.63|4.23|5.65|4.25|5.65|4.25|5.63|4.23|0
1653891060000|2022-05-30 06:11:00|5.66|4.26|5.63|4.23|5.66|4.26|5.63|4.23|0
1653891070000|2022-05-30 06:11:10|5.65|4.25|5.62|4.22|5.65|4.25|5.62|4.22|0
1653891080000|2022-05-30 06:11:20|5.63|4.23|5.65|4.25|5.65|4.25|5.63|4.23|0
1653891090000|2022-05-30 06:11:30|5.66|4.26|5.67|4.27|5.68|4.28|5.66|4.26|0
1653891100000|2022-05-30 06:11:40|5.66|4.26|5.69|4.29|5.69|4.29|5.66|4.26|0
1653891110000|2022-05-30 06:11:50|5.7|4.3|5.72|4.32|5.72|4.32|5.69|4.29|0
1653891120000|2022-05-30 06:12:00|5.77|4.37|5.72|4.32|5.77|4.37|5.72|4.32|0
1653891130000|2022-05-30 06:12:10|5.69|4.29|5.66|4.26|5.71|4.31|5.66|4.26|0
1653891140000|2022-05-30 06:12:20|5.67|4.27|5.67|4.27|5.67|4.27|5.67|4.27|0
1653891150000|2022-05-30 06:12:30|5.69|4.29|5.68|4.28|5.7|4.3|5.68|4.28|0
1653891160000|2022-05-30 06:12:40|5.66|4.26|5.72|4.32|5.72|4.32|5.66|4.26|0
1653891170000|2022-05-30 06:12:50|5.71|4.31|5.71|4.31|5.71|4.31|5.71|4.31|0
1653891180000|2022-05-30 06:13:00|5.72|4.32|5.75|4.35|5.75|4.35|5.72|4.32|0
1653891190000|2022-05-30 06:13:10|5.74|4.34|5.74|4.34|5.74|4.34|5.74|4.34|0
1653891200000|2022-05-30 06:13:20|5.75|4.35|5.75|4.35|5.75|4.35|5.75|4.35|0
1653891210000|2022-05-30 06:13:30|5.76|4.36|5.74|4.34|5.76|4.36|5.74|4.34|0
1653891220000|2022-05-30 06:13:40|5.75|4.35|5.75|4.35|5.75|4.35|5.75|4.35|0
1653891240000|2022-05-30 06:14:00|5.77|4.37|5.75|4.35|5.77|4.37|5.75|4.35|0
1653891260000|2022-05-30 06:14:20|5.74|4.34|5.75|4.35|5.75|4.35|5.74|4.34|0
1653891280000|2022-05-30 06:14:40|5.77|4.37|5.78|4.38|5.78|4.38|5.77|4.37|0
1653891290000|2022-05-30 06:14:50|5.79|4.39|5.8|4.4|5.8|4.4|5.78|4.38|0
1653891300000|2022-05-30 06:15:00|5.83|4.43|5.78|4.38|5.83|4.43|5.78|4.38|0
1653891310000|2022-05-30 06:15:10|5.77|4.37|5.78|4.38|5.78|4.38|5.77|4.37|0
1653891320000|2022-05-30 06:15:20|5.77|4.37|5.78|4.38|5.79|4.39|5.77|4.37|0
1653891330000|2022-05-30 06:15:30|5.77|4.37|5.77|4.37|5.77|4.37|5.77|4.37|0
1653891340000|2022-05-30 06:15:40|5.75|4.35|5.75|4.35|5.75|4.35|5.75|4.35|0
1653891350000|2022-05-30 06:15:50|5.77|4.37|5.75|4.35|5.77|4.37|5.75|4.35|0
1653891360000|2022-05-30 06:16:00|5.77|4.37|5.74|4.34|5.77|4.37|5.74|4.34|0
1653891370000|2022-05-30 06:16:10|5.75|4.35|5.74|4.34|5.75|4.35|5.74|4.34|0
1653891380000|2022-05-30 06:16:20|5.72|4.32|5.74|4.34|5.74|4.34|5.72|4.32|0
1653891390000|2022-05-30 06:16:30|5.75|4.35|5.73|4.33|5.75|4.35|5.73|4.33|0
1653891400000|2022-05-30 06:16:40|5.72|4.32|5.73|4.33|5.73|4.33|5.72|4.32|0
1653891410000|2022-05-30 06:16:50|5.74|4.34|5.74|4.34|5.74|4.34|5.74|4.34|0
1653891420000|2022-05-30 06:17:00|5.75|4.35|5.74|4.34|5.75|4.35|5.74|4.34|0
1653891430000|2022-05-30 06:17:10|5.75|4.35|5.75|4.35|5.75|4.35|5.75|4.35|0
1653891440000|2022-05-30 06:17:20|5.78|4.38|5.78|4.38|5.78|4.38|5.78|4.38|0
1653891450000|2022-05-30 06:17:30|5.77|4.37|5.77|4.37|5.77|4.37|5.77|4.37|0
1653891480000|2022-05-30 06:18:00|5.78|4.38|5.78|4.38|5.78|4.38|5.78|4.38|0
1653891490000|2022-05-30 06:18:10|5.77|4.37|5.77|4.37|5.77|4.37|5.77|4.37|0
1653891500000|2022-05-30 06:18:20|5.76|4.36|5.74|4.34|5.76|4.36|5.74|4.34|0
1653891510000|2022-05-30 06:18:30|5.75|4.35|5.74|4.34|5.75|4.35|5.74|4.34|0
1653891520000|2022-05-30 06:18:40|5.75|4.35|5.78|4.38|5.78|4.38|5.75|4.35|0
1653891530000|2022-05-30 06:18:50|5.77|4.37|5.78|4.38|5.78|4.38|5.77|4.37|0
1653891540000|2022-05-30 06:19:00|5.77|4.37|5.77|4.37|5.78|4.38|5.77|4.37|0
1653891550000|2022-05-30 06:19:10|5.75|4.35|5.78|4.38|5.78|4.38|5.75|4.35|0
1653891560000|2022-05-30 06:19:20|5.8|4.4|5.8|4.4|5.8|4.4|5.8|4.4|0
1653891570000|2022-05-30 06:19:30|5.81|4.41|5.86|4.46|5.86|4.46|5.81|4.41|0
1653891580000|2022-05-30 06:19:40|5.85|4.45|5.85|4.45|5.85|4.45|5.85|4.45|0
1653891590000|2022-05-30 06:19:50|5.88|4.48|5.86|4.46|5.88|4.48|5.86|4.46|0
1653891600000|2022-05-30 06:20:00|5.87|4.47|5.89|4.49|5.89|4.49|5.86|4.46|0
1653891610000|2022-05-30 06:20:10|5.9|4.5|5.85|4.45|5.9|4.5|5.85|4.45|0
1653891620000|2022-05-30 06:20:20|5.86|4.46|5.86|4.46|5.86|4.46|5.86|4.46|0
1653891630000|2022-05-30 06:20:30|5.87|4.47|5.85|4.45|5.87|4.47|5.85|4.45|0
1653891640000|2022-05-30 06:20:40|5.86|4.46|5.85|4.45|5.86|4.46|5.85|4.45|0
1653891650000|2022-05-30 06:20:50|5.86|4.46|5.88|4.48|5.88|4.48|5.86|4.46|0
1653891660000|2022-05-30 06:21:00|5.91|4.51|5.9|4.5|5.91|4.51|5.9|4.5|0
1653891670000|2022-05-30 06:21:10|5.91|4.51|5.9|4.5|5.91|4.51|5.9|4.5|0
1653891680000|2022-05-30 06:21:20|5.91|4.51|5.91|4.51|5.91|4.51|5.91|4.51|0
1653891690000|2022-05-30 06:21:30|5.9|4.5|5.89|4.49|5.9|4.5|5.89|4.49|0
1653891700000|2022-05-30 06:21:40|5.88|4.48|5.88|4.48|5.88|4.48|5.87|4.47|0
1653891710000|2022-05-30 06:21:50|5.87|4.47|5.86|4.46|5.88|4.48|5.86|4.46|0
1653891720000|2022-05-30 06:22:00|5.84|4.44|5.86|4.46|5.86|4.46|5.84|4.44|0
1653891730000|2022-05-30 06:22:10|5.84|4.44|5.83|4.43|5.84|4.44|5.83|4.43|0
1653891740000|2022-05-30 06:22:20|5.84|4.44|5.84|4.44|5.84|4.44|5.83|4.43|0
1653891750000|2022-05-30 06:22:30|6.06|4.66|6.06|4.66|6.06|4.66|6.06|4.66|0
1653891770000|2022-05-30 06:22:50|6.05|4.65|6.05|4.65|6.05|4.65|6.05|4.65|0
1653891780000|2022-05-30 06:23:00|6.06|4.66|6.04|4.64|6.06|4.66|6.04|4.64|0
1653891790000|2022-05-30 06:23:10|6.05|4.65|6.05|4.65|6.05|4.65|6.05|4.65|0
1653891800000|2022-05-30 06:23:20|6.04|4.64|6.04|4.64|6.04|4.64|6.04|4.64|0
1653891810000|2022-05-30 06:23:30|6.06|4.66|6.08|4.68|6.08|4.68|6.06|4.66|0
1653891820000|2022-05-30 06:23:40|6.07|4.67|6.08|4.68|6.08|4.68|6.07|4.67|0
1653891830000|2022-05-30 06:23:50|6.06|4.66|6.08|4.68|6.08|4.68|6.06|4.66|0
1653891840000|2022-05-30 06:24:00|6.1|4.7|6.14|4.74|6.14|4.74|6.1|4.7|0
1653891850000|2022-05-30 06:24:10|6.18|4.78|6.16|4.76|6.18|4.78|6.16|4.76|0
1653891860000|2022-05-30 06:24:20|6.18|4.78|6.18|4.78|6.18|4.78|6.18|4.78|0
1653891870000|2022-05-30 06:24:30|6.19|4.79|6.21|4.81|6.21|4.81|6.19|4.79|0
1653891880000|2022-05-30 06:24:40|6.22|4.82|6.22|4.82|6.23|4.83|6.22|4.82|0
1653891890000|2022-05-30 06:24:50|6.21|4.81|6.21|4.81|6.21|4.81|6.21|4.81|0
1653891900000|2022-05-30 06:25:00|6.22|4.82|6.21|4.81|6.23|4.83|6.21|4.81|0
1653891920000|2022-05-30 06:25:20|6.19|4.79|6.16|4.76|6.19|4.79|6.16|4.76|0
1653891930000|2022-05-30 06:25:30|6.18|4.78|6.18|4.78|6.18|4.78|6.18|4.78|0
1653891950000|2022-05-30 06:25:50|6.19|4.79|6.18|4.78|6.19|4.79|6.18|4.78|0
1653891960000|2022-05-30 06:26:00|6.19|4.79|6.18|4.78|6.19|4.79|6.18|4.78|0
1653891970000|2022-05-30 06:26:10|6.16|4.76|6.16|4.76|6.16|4.76|6.16|4.76|0
1653891980000|2022-05-30 06:26:20|6.17|4.77|6.16|4.76|6.17|4.77|6.16|4.76|0
1653891990000|2022-05-30 06:26:30|6.17|4.77|6.14|4.74|6.17|4.77|6.14|4.74|0
1653892000000|2022-05-30 06:26:40|6.13|4.73|6.14|4.74|6.14|4.74|6.13|4.73|0
1653892010000|2022-05-30 06:26:50|6.13|4.73|6.13|4.73|6.13|4.73|6.13|4.73|0
1653892020000|2022-05-30 06:27:00|6.15|4.75|6.14|4.74|6.15|4.75|6.14|4.74|0
1653892030000|2022-05-30 06:27:10|6.15|4.75|6.14|4.74|6.15|4.75|6.14|4.74|0
1653892040000|2022-05-30 06:27:20|6.15|4.75|6.14|4.74|6.15|4.75|6.14|4.74|0
1653892050000|2022-05-30 06:27:30|6.15|4.75|6.14|4.74|6.15|4.75|6.14|4.74|0
1653892060000|2022-05-30 06:27:40|6.15|4.75|6.14|4.74|6.15|4.75|6.14|4.74|0
1653892080000|2022-05-30 06:28:00|6.15|4.75|6.16|4.76|6.16|4.76|6.15|4.75|0
1653892090000|2022-05-30 06:28:10|6.14|4.74|6.15|4.75|6.15|4.75|6.14|4.74|0
1653892100000|2022-05-30 06:28:20|6.14|4.74|6.13|4.73|6.15|4.75|6.13|4.73|0
1653892110000|2022-05-30 06:28:30|6.14|4.74|6.15|4.75|6.15|4.75|6.14|4.74|0
1653892120000|2022-05-30 06:28:40|6.14|4.74|6.12|4.72|6.14|4.74|6.11|4.71|0
1653956500000|2022-05-31 00:21:40|4.77|3.57|4.76|3.56|4.77|3.57|4.76|3.56|0
1653956510000|2022-05-31 00:21:50|4.77|3.57|4.65|3.45|4.77|3.57|4.65|3.45|0
1653956520000|2022-05-31 00:22:00|4.67|3.47|4.65|3.45|4.68|3.48|4.65|3.45|0
1653956530000|2022-05-31 00:22:10|4.67|3.47|4.65|3.45|4.67|3.47|4.65|3.45|0
1653956540000|2022-05-31 00:22:20|4.67|3.47|4.68|3.48|4.68|3.48|4.67|3.47|0
1653956550000|2022-05-31 00:22:30|4.67|3.47|4.68|3.48|4.68|3.48|4.66|3.46|0
1653956560000|2022-05-31 00:22:40|4.67|3.47|4.66|3.46|4.67|3.47|4.66|3.46|0
1653956570000|2022-05-31 00:22:50|4.67|3.47|4.67|3.47|4.67|3.47|4.67|3.47|0
1653956580000|2022-05-31 00:23:00|4.68|3.48|4.69|3.49|4.69|3.49|4.68|3.48|0
1653956590000|2022-05-31 00:23:10|4.68|3.48|4.64|3.44|4.68|3.48|4.64|3.44|0
1653956600000|2022-05-31 00:23:20|4.63|3.43|4.63|3.43|4.63|3.43|4.63|3.43|0
1653956610000|2022-05-31 00:23:30|4.64|3.44|4.63|3.43|4.64|3.44|4.63|3.43|0
1653956630000|2022-05-31 00:23:50|4.64|3.44|4.63|3.43|4.64|3.44|4.63|3.43|0
1653956640000|2022-05-31 00:24:00|4.62|3.42|4.61|3.41|4.62|3.42|4.61|3.41|0
1653956650000|2022-05-31 00:24:10|4.6|3.4|4.61|3.41|4.61|3.41|4.6|3.4|0
1653956660000|2022-05-31 00:24:20|4.63|3.43|4.64|3.44|4.64|3.44|4.63|3.43|0
1653956690000|2022-05-31 00:24:50|4.63|3.43|4.65|3.45|4.65|3.45|4.63|3.43|0
1653956700000|2022-05-31 00:25:00|4.67|3.47|4.63|3.43|4.67|3.47|4.63|3.43|0
1653956710000|2022-05-31 00:25:10|4.65|3.45|4.65|3.45|4.65|3.45|4.65|3.45|0
1653956720000|2022-05-31 00:25:20|4.6|3.4|4.61|3.41|4.61|3.41|4.6|3.4|0
1653956730000|2022-05-31 00:25:30|4.59|3.39|4.56|3.36|4.59|3.39|4.56|3.36|0
1653956740000|2022-05-31 00:25:40|4.55|3.35|4.59|3.39|4.59|3.39|4.55|3.35|0
1653956750000|2022-05-31 00:25:50|4.58|3.38|4.59|3.39|4.59|3.39|4.58|3.38|0
1653956760000|2022-05-31 00:26:00|4.6|3.4|4.59|3.39|4.6|3.4|4.59|3.39|0
1653956770000|2022-05-31 00:26:10|4.6|3.4|4.6|3.4|4.6|3.4|4.6|3.4|0
1653956780000|2022-05-31 00:26:20|4.59|3.39|4.59|3.39|4.59|3.39|4.59|3.39|0
1653956790000|2022-05-31 00:26:30|4.58|3.38|4.58|3.38|4.58|3.38|4.58|3.38|0
1653956800000|2022-05-31 00:26:40|4.59|3.39|4.59|3.39|4.59|3.39|4.59|3.39|0
1653956810000|2022-05-31 00:26:50|4.6|3.4|4.58|3.38|4.6|3.4|4.58|3.38|0
1653956820000|2022-05-31 00:27:00|4.56|3.36|4.55|3.35|4.56|3.36|4.55|3.35|0
1653956830000|2022-05-31 00:27:10|4.56|3.36|4.54|3.34|4.56|3.36|4.54|3.34|0
1653956840000|2022-05-31 00:27:20|4.55|3.35|4.56|3.36|4.56|3.36|4.55|3.35|0
1653956850000|2022-05-31 00:27:30|4.55|3.35|4.55|3.35|4.55|3.35|4.55|3.35|0
1653956870000|2022-05-31 00:27:50|4.56|3.36|4.55|3.35|4.56|3.36|4.55|3.35|0
1653956880000|2022-05-31 00:28:00|4.54|3.34|4.56|3.36|4.56|3.36|4.54|3.34|0
1653956890000|2022-05-31 00:28:10|4.55|3.35|4.52|3.32|4.55|3.35|4.52|3.32|0
1653956900000|2022-05-31 00:28:20|4.5|3.3|4.54|3.34|4.54|3.34|4.5|3.3|0
1653956910000|2022-05-31 00:28:30|4.55|3.35|4.53|3.33|4.56|3.36|4.53|3.33|0
1653956920000|2022-05-31 00:28:40|4.52|3.32|4.55|3.35|4.55|3.35|4.52|3.32|0
1653956930000|2022-05-31 00:28:50|4.53|3.33|4.54|3.34|4.54|3.34|4.53|3.33|0
1653956940000|2022-05-31 00:29:00|4.55|3.35|4.55|3.35|4.55|3.35|4.55|3.35|0
1653956950000|2022-05-31 00:29:10|4.53|3.33|4.5|3.3|4.54|3.34|4.5|3.3|0
1653956960000|2022-05-31 00:29:20|4.52|3.32|4.54|3.34|4.54|3.34|4.52|3.32|0
1653956970000|2022-05-31 00:29:30|4.55|3.35|4.54|3.34|4.55|3.35|4.52|3.32|0
1653956980000|2022-05-31 00:29:40|4.52|3.32|4.48|3.28|4.52|3.32|4.48|3.28|0
1653956990000|2022-05-31 00:29:50|4.5|3.3|4.51|3.31|4.52|3.32|4.5|3.3|0
1653957000000|2022-05-31 00:30:00|4.49|3.29|4.5|3.3|4.5|3.3|4.49|3.29|0
1653957010000|2022-05-31 00:30:10|4.51|3.31|4.5|3.3|4.51|3.31|4.5|3.3|0
1653957020000|2022-05-31 00:30:20|4.49|3.29|4.49|3.29|4.49|3.29|4.49|3.29|0
1653957030000|2022-05-31 00:30:30|4.46|3.26|4.46|3.26|4.46|3.26|4.45|3.25|0
1653957040000|2022-05-31 00:30:40|4.45|3.25|4.45|3.25|4.46|3.26|4.45|3.25|0
1653957060000|2022-05-31 00:31:00|4.44|3.24|4.42|3.22|4.44|3.24|4.41|3.21|0
1653957070000|2022-05-31 00:31:10|4.36|3.16|4.39|3.19|4.4|3.2|4.36|3.16|0
1653957080000|2022-05-31 00:31:20|4.38|3.18|4.35|3.15|4.38|3.18|4.35|3.15|0
1653957090000|2022-05-31 00:31:30|4.36|3.16|4.35|3.15|4.36|3.16|4.34|3.14|0
1653957100000|2022-05-31 00:31:40|4.38|3.18|4.36|3.16|4.38|3.18|4.36|3.16|0
1653957110000|2022-05-31 00:31:50|4.37|3.17|4.32|3.12|4.38|3.18|4.32|3.12|0
1653957120000|2022-05-31 00:32:00|4.29|3.09|4.26|3.06|4.29|3.09|4.26|3.06|0
1653957130000|2022-05-31 00:32:10|4.3|3.1|4.33|3.13|4.33|3.13|4.3|3.1|0
1653957140000|2022-05-31 00:32:20|4.32|3.12|4.3|3.1|4.32|3.12|4.3|3.1|0
1653957150000|2022-05-31 00:32:30|4.29|3.09|4.3|3.1|4.3|3.1|4.29|3.09|0
1653957160000|2022-05-31 00:32:40|4.29|3.09|4.29|3.09|4.29|3.09|4.29|3.09|0
1653957170000|2022-05-31 00:32:50|4.3|3.1|4.27|3.07|4.3|3.1|4.27|3.07|0
1653957180000|2022-05-31 00:33:00|4.26|3.06|4.25|3.05|4.26|3.06|4.24|3.04|0
1653957190000|2022-05-31 00:33:10|4.24|3.04|4.22|3.02|4.24|3.04|4.22|3.02|0
1653957200000|2022-05-31 00:33:20|4.23|3.03|4.27|3.07|4.27|3.07|4.21|3.01|0
1653957210000|2022-05-31 00:33:30|4.28|3.08|4.28|3.08|4.28|3.08|4.27|3.07|0
1653969820000|2022-05-31 04:03:40|4.37|2.97|4.37|2.97|4.37|2.97|4.37|2.97|0
1653969830000|2022-05-31 04:03:50|4.36|2.96|4.36|2.96|4.36|2.96|4.36|2.96|0
1653969870000|2022-05-31 04:04:30|4.35|2.95|4.35|2.95|4.35|2.95|4.35|2.95|0
1653969890000|2022-05-31 04:04:50|4.36|2.96|4.37|2.97|4.37|2.97|4.36|2.96|0
1653969920000|2022-05-31 04:05:20|4.38|2.98|4.38|2.98|4.38|2.98|4.38|2.98|0
1653969930000|2022-05-31 04:05:30|4.37|2.97|4.38|2.98|4.38|2.98|4.37|2.97|0
1653969950000|2022-05-31 04:05:50|4.39|2.99|4.39|2.99|4.39|2.99|4.39|2.99|0
1653969960000|2022-05-31 04:06:00|4.41|3.01|4.42|3.02|4.42|3.02|4.41|3.01|0
1653969970000|2022-05-31 04:06:10|4.44|3.04|4.44|3.04|4.45|3.05|4.44|3.04|0
1653969980000|2022-05-31 04:06:20|4.45|3.05|4.45|3.05|4.45|3.05|4.44|3.04|0
1653969990000|2022-05-31 04:06:30|4.44|3.04|4.45|3.05|4.45|3.05|4.44|3.04|0
1653970000000|2022-05-31 04:06:40|4.46|3.06|4.47|3.07|4.47|3.07|4.45|3.05|0
1653970010000|2022-05-31 04:06:50|4.48|3.08|4.49|3.09|4.49|3.09|4.48|3.08|0
1653970020000|2022-05-31 04:07:00|4.5|3.1|4.46|3.06|4.5|3.1|4.46|3.06|0
1653970030000|2022-05-31 04:07:10|4.45|3.05|4.46|3.06|4.46|3.06|4.45|3.05|0
1653970040000|2022-05-31 04:07:20|4.47|3.07|4.45|3.05|4.47|3.07|4.45|3.05|0
1653970060000|2022-05-31 04:07:40|4.46|3.06|4.44|3.04|4.46|3.06|4.44|3.04|0
1653970070000|2022-05-31 04:07:50|4.45|3.05|4.45|3.05|4.45|3.05|4.45|3.05|0
1653970090000|2022-05-31 04:08:10|4.44|3.04|4.44|3.04|4.44|3.04|4.44|3.04|0
1653970100000|2022-05-31 04:08:20|4.43|3.03|4.42|3.02|4.43|3.03|4.42|3.02|0
1653970110000|2022-05-31 04:08:30|4.43|3.03|4.43|3.03|4.43|3.03|4.43|3.03|0
1653970130000|2022-05-31 04:08:50|4.42|3.02|4.42|3.02|4.42|3.02|4.42|3.02|0
1653970150000|2022-05-31 04:09:10|4.41|3.01|4.41|3.01|4.41|3.01|4.41|3.01|0
1653970170000|2022-05-31 04:09:30|4.42|3.02|4.41|3.01|4.42|3.02|4.41|3.01|0
1653970180000|2022-05-31 04:09:40|4.44|3.04|4.44|3.04|4.44|3.04|4.44|3.04|0
1653970200000|2022-05-31 04:10:00|4.45|3.05|4.44|3.04|4.45|3.05|4.44|3.04|0
1653970210000|2022-05-31 04:10:10|4.43|3.03|4.44|3.04|4.44|3.04|4.43|3.03|0
1653970220000|2022-05-31 04:10:20|4.43|3.03|4.44|3.04|4.44|3.04|4.43|3.03|0
1653970250000|2022-05-31 04:10:50|4.45|3.05|4.45|3.05|4.45|3.05|4.44|3.04|0
1653970260000|2022-05-31 04:11:00|4.44|3.04|4.43|3.03|4.44|3.04|4.43|3.03|0
1653970280000|2022-05-31 04:11:20|4.42|3.02|4.43|3.03|4.43|3.03|4.42|3.02|0
1653970290000|2022-05-31 04:11:30|4.42|3.02|4.4|3|4.42|3.02|4.4|3|0
1653970300000|2022-05-31 04:11:40|4.41|3.01|4.41|3.01|4.41|3.01|4.41|3.01|0
1653970310000|2022-05-31 04:11:50|4.4|3|4.4|3|4.4|3|4.4|3|0
1653970330000|2022-05-31 04:12:10|4.39|2.99|4.39|2.99|4.4|3|4.39|2.99|0
1653970340000|2022-05-31 04:12:20|4.4|3|4.4|3|4.4|3|4.4|3|0
1653970360000|2022-05-31 04:12:40|4.39|2.99|4.39|2.99|4.39|2.99|4.39|2.99|0
1653970370000|2022-05-31 04:12:50|4.4|3|4.4|3|4.4|3|4.4|3|0
1653970380000|2022-05-31 04:13:00|4.41|3.01|4.41|3.01|4.41|3.01|4.41|3.01|0
1653970390000|2022-05-31 04:13:10|4.42|3.02|4.42|3.02|4.42|3.02|4.42|3.02|0
1653970430000|2022-05-31 04:13:50|4.41|3.01|4.43|3.03|4.43|3.03|4.41|3.01|0
1653970440000|2022-05-31 04:14:00|4.42|3.02|4.42|3.02|4.42|3.02|4.42|3.02|0
1653970480000|2022-05-31 04:14:40|4.41|3.01|4.4|3|4.41|3.01|4.4|3|0
1653970500000|2022-05-31 04:15:00|4.42|3.02|4.41|3.01|4.42|3.02|4.41|3.01|0
1653970510000|2022-05-31 04:15:10|4.4|3|4.4|3|4.4|3|4.4|3|0
1653970520000|2022-05-31 04:15:20|4.39|2.99|4.39|2.99|4.39|2.99|4.39|2.99|0
1653970530000|2022-05-31 04:15:30|4.4|3|4.4|3|4.4|3|4.4|3|0
1653970580000|2022-05-31 04:16:20|4.39|2.99|4.39|2.99|4.39|2.99|4.39|2.99|0
1653970590000|2022-05-31 04:16:30|4.38|2.98|4.38|2.98|4.38|2.98|4.38|2.98|0
1653970600000|2022-05-31 04:16:40|4.37|2.97|4.37|2.97|4.37|2.97|4.37|2.97|0
1653970610000|2022-05-31 04:16:50|4.38|2.98|4.36|2.96|4.38|2.98|4.36|2.96|0
1653970620000|2022-05-31 04:17:00|4.37|2.97|4.37|2.97|4.37|2.97|4.37|2.97|0
1653970640000|2022-05-31 04:17:20|4.38|2.98|4.38|2.98|4.38|2.98|4.38|2.98|0
1653970650000|2022-05-31 04:17:30|4.37|2.97|4.36|2.96|4.37|2.97|4.36|2.96|0
1653970660000|2022-05-31 04:17:40|4.35|2.95|4.37|2.97|4.37|2.97|4.35|2.95|0
1653970670000|2022-05-31 04:17:50|4.38|2.98|4.38|2.98|4.38|2.98|4.38|2.98|0
1653970680000|2022-05-31 04:18:00|4.39|2.99|4.37|2.97|4.39|2.99|4.37|2.97|0
1653970710000|2022-05-31 04:18:30|4.36|2.96|4.36|2.96|4.36|2.96|4.36|2.96|0
1653970720000|2022-05-31 04:18:40|4.35|2.95|4.35|2.95|4.36|2.96|4.35|2.95|0
1653970740000|2022-05-31 04:19:00|4.37|2.97|4.37|2.97|4.37|2.97|4.37|2.97|0
1653970750000|2022-05-31 04:19:10|4.36|2.96|4.38|2.98|4.38|2.98|4.36|2.96|0
1653970760000|2022-05-31 04:19:20|4.37|2.97|4.37|2.97|4.37|2.97|4.37|2.97|0
1653970800000|2022-05-31 04:20:00|4.38|2.98|4.38|2.98|4.38|2.98|4.38|2.98|0
1653970820000|2022-05-31 04:20:20|4.37|2.97|4.38|2.98|4.38|2.98|4.37|2.97|0
1653970830000|2022-05-31 04:20:30|4.37|2.97|4.37|2.97|4.37|2.97|4.37|2.97|0
1653970850000|2022-05-31 04:20:50|4.35|2.95|4.37|2.97|4.37|2.97|4.35|2.95|0
1653970880000|2022-05-31 04:21:20|4.36|2.96|4.36|2.96|4.36|2.96|4.36|2.96|0
1653970890000|2022-05-31 04:21:30|4.35|2.95|4.35|2.95|4.35|2.95|4.35|2.95|0
1653970900000|2022-05-31 04:21:40|4.34|2.94|4.34|2.94|4.34|2.94|4.34|2.94|0
1653970910000|2022-05-31 04:21:50|4.33|2.93|4.33|2.93|4.33|2.93|4.33|2.93|0
1653970930000|2022-05-31 04:22:10|4.32|2.92|4.32|2.92|4.32|2.92|4.3|2.9|0
1653970980000|2022-05-31 04:23:00|4.31|2.91|4.31|2.91|4.31|2.91|4.31|2.91|0
1653970990000|2022-05-31 04:23:10|4.3|2.9|4.31|2.91|4.31|2.91|4.3|2.9|0
1653971000000|2022-05-31 04:23:20|4.3|2.9|4.3|2.9|4.3|2.9|4.3|2.9|0
1653971010000|2022-05-31 04:23:30|4.31|2.91|4.31|2.91|4.31|2.91|4.31|2.91|0
1653971020000|2022-05-31 04:23:40|4.32|2.92|4.32|2.92|4.33|2.93|4.32|2.92|0
1653971030000|2022-05-31 04:23:50|4.33|2.93|4.33|2.93|4.33|2.93|4.33|2.93|0
1653971040000|2022-05-31 04:24:00|4.32|2.92|4.28|2.88|4.32|2.92|4.28|2.88|0
1653971060000|2022-05-31 04:24:20|4.29|2.89|4.29|2.89|4.29|2.89|4.29|2.89|0
1653971070000|2022-05-31 04:24:30|4.28|2.88|4.26|2.86|4.28|2.88|4.26|2.86|0
1653971080000|2022-05-31 04:24:40|4.28|2.88|4.28|2.88|4.28|2.88|4.27|2.87|0
1653971090000|2022-05-31 04:24:50|4.27|2.87|4.27|2.87|4.27|2.87|4.27|2.87|0
1653971100000|2022-05-31 04:25:00|4.26|2.86|4.27|2.87|4.27|2.87|4.26|2.86|0
1653971110000|2022-05-31 04:25:10|4.26|2.86|4.27|2.87|4.27|2.87|4.26|2.86|0
1653971120000|2022-05-31 04:25:20|4.28|2.88|4.28|2.88|4.28|2.88|4.28|2.88|0
1653971130000|2022-05-31 04:25:30|4.29|2.89|4.28|2.88|4.29|2.89|4.28|2.88|0
1653971140000|2022-05-31 04:25:40|4.29|2.89|4.29|2.89|4.29|2.89|4.29|2.89|0
1653971150000|2022-05-31 04:25:50|4.28|2.88|4.28|2.88|4.28|2.88|4.28|2.88|0
1653971160000|2022-05-31 04:26:00|4.27|2.87|4.27|2.87|4.27|2.87|4.27|2.87|0
1653971170000|2022-05-31 04:26:10|4.28|2.88|4.28|2.88|4.28|2.88|4.28|2.88|0
1653971190000|2022-05-31 04:26:30|4.29|2.89|4.29|2.89|4.29|2.89|4.29|2.89|0
1653971210000|2022-05-31 04:26:50|4.3|2.9|4.3|2.9|4.3|2.9|4.3|2.9|0
1653971250000|2022-05-31 04:27:30|4.29|2.89|4.29|2.89|4.29|2.89|4.29|2.89|0
1653971260000|2022-05-31 04:27:40|4.3|2.9|4.3|2.9|4.3|2.9|4.3|2.9|0
1653971270000|2022-05-31 04:27:50|4.29|2.89|4.29|2.89|4.29|2.89|4.29|2.89|0
1653971280000|2022-05-31 04:28:00|4.3|2.9|4.3|2.9|4.3|2.9|4.3|2.9|0
1653971290000|2022-05-31 04:28:10|4.32|2.92|4.32|2.92|4.32|2.92|4.32|2.92|0
1653971300000|2022-05-31 04:28:20|4.33|2.93|4.33|2.93|4.33|2.93|4.33|2.93|0
1653971310000|2022-05-31 04:28:30|4.32|2.92|4.32|2.92|4.32|2.92|4.32|2.92|0
1653971330000|2022-05-31 04:28:50|4.33|2.93|4.32|2.92|4.33|2.93|4.32|2.92|0
1653971340000|2022-05-31 04:29:00|4.33|2.93|4.33|2.93|4.33|2.93|4.33|2.93|0
1653971350000|2022-05-31 04:29:10|4.32|2.92|4.33|2.93|4.33|2.93|4.32|2.92|0
1653971360000|2022-05-31 04:29:20|4.32|2.92|4.32|2.92|4.32|2.92|4.32|2.92|0
1653971380000|2022-05-31 04:29:40|4.33|2.93|4.33|2.93|4.33|2.93|4.32|2.92|0
1653971390000|2022-05-31 04:29:50|4.34|2.94|4.36|2.96|4.36|2.96|4.34|2.94|0
1653971400000|2022-05-31 04:30:00|4.39|2.99|4.32|2.92|4.39|2.99|4.32|2.92|0
1653971410000|2022-05-31 04:30:10|4.34|2.94|4.35|2.95|4.35|2.95|4.34|2.94|0
1653971420000|2022-05-31 04:30:20|4.36|2.96|4.36|2.96|4.37|2.97|4.36|2.96|0
1653971430000|2022-05-31 04:30:30|4.37|2.97|4.39|2.99|4.39|2.99|4.37|2.97|0
1653971440000|2022-05-31 04:30:40|4.38|2.98|4.4|3|4.41|3.01|4.38|2.98|0
1653971450000|2022-05-31 04:30:50|4.41|3.01|4.41|3.01|4.41|3.01|4.41|3.01|0
1653971460000|2022-05-31 04:31:00|4.42|3.02|4.42|3.02|4.42|3.02|4.42|3.02|0
1653971480000|2022-05-31 04:31:20|4.43|3.03|4.41|3.01|4.43|3.03|4.41|3.01|0
1653971490000|2022-05-31 04:31:30|4.42|3.02|4.43|3.03|4.43|3.03|4.42|3.02|0
1653971500000|2022-05-31 04:31:40|4.4|3|4.4|3|4.4|3|4.4|3|0
1653971520000|2022-05-31 04:32:00|4.41|3.01|4.4|3|4.41|3.01|4.4|3|0
1653971540000|2022-05-31 04:32:20|4.41|3.01|4.39|2.99|4.41|3.01|4.39|2.99|0
1653971550000|2022-05-31 04:32:30|4.38|2.98|4.38|2.98|4.38|2.98|4.38|2.98|0
1653971560000|2022-05-31 04:32:40|4.37|2.97|4.36|2.96|4.37|2.97|4.36|2.96|0
1653971580000|2022-05-31 04:33:00|4.35|2.95|4.35|2.95|4.36|2.96|4.35|2.95|0
1653971590000|2022-05-31 04:33:10|4.36|2.96|4.37|2.97|4.37|2.97|4.36|2.96|0
1653971600000|2022-05-31 04:33:20|4.38|2.98|4.37|2.97|4.38|2.98|4.37|2.97|0
1653971610000|2022-05-31 04:33:30|4.38|2.98|4.38|2.98|4.38|2.98|4.38|2.98|0
1653971620000|2022-05-31 04:33:40|4.4|3|4.4|3|4.4|3|4.4|3|0
1653971630000|2022-05-31 04:33:50|4.39|2.99|4.38|2.98|4.39|2.99|4.38|2.98|0
1653971640000|2022-05-31 04:34:00|4.37|2.97|4.38|2.98|4.38|2.98|4.37|2.97|0
1653971650000|2022-05-31 04:34:10|4.37|2.97|4.36|2.96|4.37|2.97|4.36|2.96|0
1653971660000|2022-05-31 04:34:20|4.35|2.95|4.36|2.96|4.36|2.96|4.35|2.95|0
1653971670000|2022-05-31 04:34:30|4.35|2.95|4.35|2.95|4.35|2.95|4.35|2.95|0
1653971680000|2022-05-31 04:34:40|4.37|2.97|4.37|2.97|4.37|2.97|4.37|2.97|0
1653971720000|2022-05-31 04:35:20|4.36|2.96|4.36|2.96|4.36|2.96|4.36|2.96|0
1653971730000|2022-05-31 04:35:30|4.37|2.97|4.37|2.97|4.37|2.97|4.37|2.97|0
1653971750000|2022-05-31 04:35:50|4.38|2.98|4.38|2.98|4.38|2.98|4.38|2.98|0
1653971760000|2022-05-31 04:36:00|4.4|3|4.4|3|4.4|3|4.4|3|0
1653971780000|2022-05-31 04:36:20|4.39|2.99|4.38|2.98|4.4|3|4.38|2.98|0
1653971790000|2022-05-31 04:36:30|4.39|2.99|4.39|2.99|4.39|2.99|4.39|2.99|0
1653971800000|2022-05-31 04:36:40|4.38|2.98|4.37|2.97|4.38|2.98|4.37|2.97|0
1653971810000|2022-05-31 04:36:50|4.36|2.96|4.35|2.95|4.36|2.96|4.35|2.95|0
1653971820000|2022-05-31 04:37:00|4.34|2.94|4.3|2.9|4.34|2.94|4.3|2.9|0
1653971830000|2022-05-31 04:37:10|4.32|2.92|4.31|2.91|4.32|2.92|4.31|2.91|0
1653971840000|2022-05-31 04:37:20|4.32|2.92|4.32|2.92|4.34|2.94|4.32|2.92|0
1653971850000|2022-05-31 04:37:30|4.33|2.93|4.33|2.93|4.33|2.93|4.33|2.93|0
1653971860000|2022-05-31 04:37:40|4.32|2.92|4.32|2.92|4.32|2.92|4.32|2.92|0
1653971870000|2022-05-31 04:37:50|4.31|2.91|4.32|2.92|4.32|2.92|4.31|2.91|0
1653971880000|2022-05-31 04:38:00|4.31|2.91|4.31|2.91|4.32|2.92|4.31|2.91|0
1653971890000|2022-05-31 04:38:10|4.32|2.92|4.35|2.95|4.35|2.95|4.32|2.92|0
1653971900000|2022-05-31 04:38:20|4.36|2.96|4.36|2.96|4.36|2.96|4.36|2.96|0
1653971910000|2022-05-31 04:38:30|4.37|2.97|4.36|2.96|4.37|2.97|4.36|2.96|0
1653971920000|2022-05-31 04:38:40|4.35|2.95|4.36|2.96|4.36|2.96|4.35|2.95|0
1653971930000|2022-05-31 04:38:50|4.35|2.95|4.35|2.95|4.35|2.95|4.35|2.95|0
1653971960000|2022-05-31 04:39:20|4.36|2.96|4.35|2.95|4.36|2.96|4.35|2.95|0
1653971970000|2022-05-31 04:39:30|4.36|2.96|4.36|2.96|4.36|2.96|4.36|2.96|0
1653971980000|2022-05-31 04:39:40|4.37|2.97|4.35|2.95|4.37|2.97|4.35|2.95|0
1653972000000|2022-05-31 04:40:00|4.36|2.96|4.36|2.96|4.36|2.96|4.36|2.96|0
1653972010000|2022-05-31 04:40:10|4.37|2.97|4.37|2.97|4.37|2.97|4.36|2.96|0
1653972030000|2022-05-31 04:40:30|4.36|2.96|4.35|2.95|4.36|2.96|4.35|2.95|0
1653972040000|2022-05-31 04:40:40|4.36|2.96|4.36|2.96|4.36|2.96|4.36|2.96|0
1653972050000|2022-05-31 04:40:50|4.35|2.95|4.35|2.95|4.35|2.95|4.35|2.95|0
1653972060000|2022-05-31 04:41:00|4.36|2.96|4.34|2.94|4.36|2.96|4.34|2.94|0
1653972070000|2022-05-31 04:41:10|4.35|2.95|4.33|2.93|4.35|2.95|4.33|2.93|0
1653972100000|2022-05-31 04:41:40|4.32|2.92|4.32|2.92|4.32|2.92|4.32|2.92|0
1653972110000|2022-05-31 04:41:50|4.33|2.93|4.33|2.93|4.33|2.93|4.33|2.93|0
1653972130000|2022-05-31 04:42:10|4.32|2.92|4.32|2.92|4.32|2.92|4.32|2.92|0
1653972150000|2022-05-31 04:42:30|4.31|2.91|4.33|2.93|4.33|2.93|4.31|2.91|0
1653972190000|2022-05-31 04:43:10|4.34|2.94|4.34|2.94|4.34|2.94|4.34|2.94|0
1653972200000|2022-05-31 04:43:20|4.33|2.93|4.33|2.93|4.33|2.93|4.33|2.93|0
1653972220000|2022-05-31 04:43:40|4.35|2.95|4.36|2.96|4.36|2.96|4.35|2.95|0
1653972230000|2022-05-31 04:43:50|4.35|2.95|4.36|2.96|4.36|2.96|4.35|2.95|0
1653972240000|2022-05-31 04:44:00|4.35|2.95|4.35|2.95|4.35|2.95|4.35|2.95|0
1653972250000|2022-05-31 04:44:10|4.36|2.96|4.36|2.96|4.36|2.96|4.36|2.96|0
1653972260000|2022-05-31 04:44:20|4.35|2.95|4.36|2.96|4.36|2.96|4.34|2.94|0
1653972270000|2022-05-31 04:44:30|4.38|2.98|4.38|2.98|4.38|2.98|4.37|2.97|0
1653972280000|2022-05-31 04:44:40|4.37|2.97|4.37|2.97|4.38|2.98|4.37|2.97|0
1653972310000|2022-05-31 04:45:10|4.35|2.95|4.35|2.95|4.35|2.95|4.34|2.94|0
1653972320000|2022-05-31 04:45:20|4.36|2.96|4.36|2.96|4.36|2.96|4.36|2.96|0
1653972340000|2022-05-31 04:45:40|4.34|2.94|4.34|2.94|4.34|2.94|4.34|2.94|0
1653972350000|2022-05-31 04:45:50|4.36|2.96|4.36|2.96|4.36|2.96|4.36|2.96|0
1653972410000|2022-05-31 04:46:50|4.34|2.94|4.38|2.98|4.38|2.98|4.34|2.94|0
1653972420000|2022-05-31 04:47:00|4.37|2.97|4.37|2.97|4.37|2.97|4.37|2.97|0
1653972440000|2022-05-31 04:47:20|4.38|2.98|4.37|2.97|4.38|2.98|4.37|2.97|0
1653972450000|2022-05-31 04:47:30|4.38|2.98|4.38|2.98|4.38|2.98|4.38|2.98|0
1653972460000|2022-05-31 04:47:40|4.37|2.97|4.38|2.98|4.38|2.98|4.37|2.97|0
1653972480000|2022-05-31 04:48:00|4.39|2.99|4.38|2.98|4.39|2.99|4.38|2.98|0
1653972490000|2022-05-31 04:48:10|4.37|2.97|4.37|2.97|4.37|2.97|4.37|2.97|0
1653972500000|2022-05-31 04:48:20|4.38|2.98|4.38|2.98|4.38|2.98|4.38|2.98|0
1653972510000|2022-05-31 04:48:30|4.37|2.97|4.37|2.97|4.37|2.97|4.37|2.97|0
1653972520000|2022-05-31 04:48:40|4.38|2.98|4.38|2.98|4.39|2.99|4.38|2.98|0
1653972530000|2022-05-31 04:48:50|4.39|2.99|4.38|2.98|4.39|2.99|4.38|2.98|0
1653972540000|2022-05-31 04:49:00|4.39|2.99|4.39|2.99|4.39|2.99|4.38|2.98|0
1653972550000|2022-05-31 04:49:10|4.4|3|4.38|2.98|4.4|3|4.38|2.98|0
1653972570000|2022-05-31 04:49:30|4.37|2.97|4.38|2.98|4.38|2.98|4.37|2.97|0
1653972580000|2022-05-31 04:49:40|4.37|2.97|4.37|2.97|4.37|2.97|4.37|2.97|0
1653972590000|2022-05-31 04:49:50|4.39|2.99|4.38|2.98|4.39|2.99|4.38|2.98|0
1653972600000|2022-05-31 04:50:00|4.4|3|4.4|3|4.4|3|4.4|3|0
1653972610000|2022-05-31 04:50:10|4.38|2.98|4.37|2.97|4.38|2.98|4.37|2.97|0
1653972620000|2022-05-31 04:50:20|4.39|2.99|4.38|2.98|4.39|2.99|4.38|2.98|0
1653972630000|2022-05-31 04:50:30|4.39|2.99|4.39|2.99|4.39|2.99|4.38|2.98|0
1653972640000|2022-05-31 04:50:40|4.38|2.98|4.38|2.98|4.38|2.98|4.38|2.98|0
1653972650000|2022-05-31 04:50:50|4.39|2.99|4.39|2.99|4.39|2.99|4.39|2.99|0
1653972660000|2022-05-31 04:51:00|4.4|3|4.4|3|4.4|3|4.4|3|0
1653972700000|2022-05-31 04:51:40|4.41|3.01|4.43|3.03|4.43|3.03|4.41|3.01|0
1653972710000|2022-05-31 04:51:50|4.38|2.98|4.39|2.99|4.39|2.99|4.38|2.98|0
1653972720000|2022-05-31 04:52:00|4.4|3|4.4|3|4.4|3|4.4|3|0
1653972740000|2022-05-31 04:52:20|4.39|2.99|4.39|2.99|4.39|2.99|4.39|2.99|0
1653972750000|2022-05-31 04:52:30|4.4|3|4.41|3.01|4.41|3.01|4.4|3|0
1653972760000|2022-05-31 04:52:40|4.42|3.02|4.41|3.01|4.42|3.02|4.41|3.01|0
1653972770000|2022-05-31 04:52:50|4.42|3.02|4.41|3.01|4.42|3.02|4.41|3.01|0
1653972780000|2022-05-31 04:53:00|4.42|3.02|4.42|3.02|4.42|3.02|4.42|3.02|0
1653972790000|2022-05-31 04:53:10|4.44|3.04|4.43|3.03|4.44|3.04|4.42|3.02|0
1653972800000|2022-05-31 04:53:20|4.42|3.02|4.43|3.03|4.44|3.04|4.42|3.02|0
1653972810000|2022-05-31 04:53:30|4.44|3.04|4.45|3.05|4.45|3.05|4.44|3.04|0
1653972820000|2022-05-31 04:53:40|4.44|3.04|4.45|3.05|4.45|3.05|4.44|3.04|0
1653972830000|2022-05-31 04:53:50|4.44|3.04|4.44|3.04|4.44|3.04|4.44|3.04|0
1653972840000|2022-05-31 04:54:00|4.45|3.05|4.45|3.05|4.45|3.05|4.45|3.05|0
1653972860000|2022-05-31 04:54:20|4.44|3.04|4.44|3.04|4.44|3.04|4.44|3.04|0
1653972870000|2022-05-31 04:54:30|4.43|3.03|4.42|3.02|4.43|3.03|4.42|3.02|0
1653972880000|2022-05-31 04:54:40|4.44|3.04|4.44|3.04|4.44|3.04|4.44|3.04|0
1653972890000|2022-05-31 04:54:50|4.43|3.03|4.43|3.03|4.43|3.03|4.43|3.03|0
1653972900000|2022-05-31 04:55:00|4.42|3.02|4.42|3.02|4.42|3.02|4.42|3.02|0
1653972920000|2022-05-31 04:55:20|4.41|3.01|4.41|3.01|4.41|3.01|4.41|3.01|0
1653972930000|2022-05-31 04:55:30|4.4|3|4.39|2.99|4.4|3|4.39|2.99|0
1653972940000|2022-05-31 04:55:40|4.4|3|4.42|3.02|4.42|3.02|4.4|3|0
1653972950000|2022-05-31 04:55:50|4.41|3.01|4.41|3.01|4.41|3.01|4.41|3.01|0
1653972960000|2022-05-31 04:56:00|4.4|3|4.4|3|4.4|3|4.4|3|0
1653972980000|2022-05-31 04:56:20|4.39|2.99|4.39|2.99|4.4|3|4.39|2.99|0
1653972990000|2022-05-31 04:56:30|4.38|2.98|4.38|2.98|4.39|2.99|4.38|2.98|0
1653973000000|2022-05-31 04:56:40|4.39|2.99|4.38|2.98|4.39|2.99|4.38|2.98|0
1653973010000|2022-05-31 04:56:50|4.39|2.99|4.39|2.99|4.39|2.99|4.39|2.99|0
1653973020000|2022-05-31 04:57:00|4.38|2.98|4.37|2.97|4.38|2.98|4.37|2.97|0
1653973030000|2022-05-31 04:57:10|4.38|2.98|4.37|2.97|4.38|2.98|4.37|2.97|0
1653973040000|2022-05-31 04:57:20|4.36|2.96|4.38|2.98|4.38|2.98|4.36|2.96|0
1653973070000|2022-05-31 04:57:50|4.39|2.99|4.39|2.99|4.39|2.99|4.38|2.98|0
1653973090000|2022-05-31 04:58:10|4.4|3|4.4|3|4.4|3|4.4|3|0
1653973100000|2022-05-31 04:58:20|4.42|3.02|4.42|3.02|4.42|3.02|4.42|3.02|0
1653973110000|2022-05-31 04:58:30|4.43|3.03|4.41|3.01|4.43|3.03|4.41|3.01|0
1653973120000|2022-05-31 04:58:40|4.39|2.99|4.41|3.01|4.41|3.01|4.39|2.99|0
1653973130000|2022-05-31 04:58:50|4.4|3|4.4|3|4.4|3|4.4|3|0
1653973140000|2022-05-31 04:59:00|4.39|2.99|4.37|2.97|4.39|2.99|4.37|2.97|0
1653973150000|2022-05-31 04:59:10|4.39|2.99|4.39|2.99|4.39|2.99|4.39|2.99|0
1653973160000|2022-05-31 04:59:20|4.4|3|4.39|2.99|4.4|3|4.39|2.99|0
1653973180000|2022-05-31 04:59:40|4.4|3|4.41|3.01|4.41|3.01|4.4|3|0
1653973190000|2022-05-31 04:59:50|4.4|3|4.4|3|4.41|3.01|4.4|3|0
1653973200000|2022-05-31 05:00:00|4.42|3.02|4.42|3.02|4.43|3.03|4.41|3.01|0
1653973210000|2022-05-31 05:00:10|4.43|3.03|4.43|3.03|4.43|3.03|4.43|3.03|0
1653973220000|2022-05-31 05:00:20|4.42|3.02|4.43|3.03|4.43|3.03|4.42|3.02|0
1653973230000|2022-05-31 05:00:30|4.44|3.04|4.45|3.05|4.45|3.05|4.44|3.04|0
1653973250000|2022-05-31 05:00:50|4.44|3.04|4.44|3.04|4.44|3.04|4.44|3.04|0
1653973260000|2022-05-31 05:01:00|4.45|3.05|4.45|3.05|4.46|3.06|4.45|3.05|0
1653973270000|2022-05-31 05:01:10|4.43|3.03|4.42|3.02|4.43|3.03|4.42|3.02|0
1653973280000|2022-05-31 05:01:20|4.43|3.03|4.43|3.03|4.43|3.03|4.43|3.03|0
1653973290000|2022-05-31 05:01:30|4.42|3.02|4.43|3.03|4.43|3.03|4.42|3.02|0
1653973300000|2022-05-31 05:01:40|4.45|3.05|4.45|3.05|4.45|3.05|4.45|3.05|0
1653973310000|2022-05-31 05:01:50|4.46|3.06|4.46|3.06|4.46|3.06|4.46|3.06|0
1653973320000|2022-05-31 05:02:00|4.47|3.07|4.48|3.08|4.48|3.08|4.47|3.07|0
1653973330000|2022-05-31 05:02:10|4.47|3.07|4.46|3.06|4.47|3.07|4.46|3.06|0
1653973340000|2022-05-31 05:02:20|4.45|3.05|4.45|3.05|4.46|3.06|4.45|3.05|0
1653973350000|2022-05-31 05:02:30|4.43|3.03|4.43|3.03|4.43|3.03|4.43|3.03|0
1653973370000|2022-05-31 05:02:50|4.41|3.01|4.42|3.02|4.42|3.02|4.41|3.01|0
1653973380000|2022-05-31 05:03:00|4.41|3.01|4.39|2.99|4.41|3.01|4.39|2.99|0
1653973390000|2022-05-31 05:03:10|4.4|3|4.41|3.01|4.41|3.01|4.4|3|0
1653973400000|2022-05-31 05:03:20|4.42|3.02|4.41|3.01|4.42|3.02|4.41|3.01|0
1653973410000|2022-05-31 05:03:30|4.4|3|4.4|3|4.41|3.01|4.4|3|0
1653973420000|2022-05-31 05:03:40|4.41|3.01|4.42|3.02|4.42|3.02|4.41|3.01|0
1653973430000|2022-05-31 05:03:50|4.41|3.01|4.41|3.01|4.41|3.01|4.41|3.01|0
1653973440000|2022-05-31 05:04:00|4.42|3.02|4.43|3.03|4.43|3.03|4.42|3.02|0
1653973450000|2022-05-31 05:04:10|4.44|3.04|4.43|3.03|4.44|3.04|4.43|3.03|0
1653973460000|2022-05-31 05:04:20|4.41|3.01|4.41|3.01|4.41|3.01|4.41|3.01|0
1653973470000|2022-05-31 05:04:30|4.4|3|4.39|2.99|4.4|3|4.39|2.99|0
1653973480000|2022-05-31 05:04:40|4.38|2.98|4.4|3|4.4|3|4.37|2.97|0
1653973490000|2022-05-31 05:04:50|4.41|3.01|4.42|3.02|4.42|3.02|4.41|3.01|0
1653973500000|2022-05-31 05:05:00|4.43|3.03|4.41|3.01|4.43|3.03|4.41|3.01|0
1653973510000|2022-05-31 05:05:10|4.4|3|4.4|3|4.4|3|4.4|3|0
1653973520000|2022-05-31 05:05:20|4.42|3.02|4.43|3.03|4.43|3.03|4.42|3.02|0
1653973530000|2022-05-31 05:05:30|4.41|3.01|4.4|3|4.41|3.01|4.4|3|0
1653973540000|2022-05-31 05:05:40|4.41|3.01|4.43|3.03|4.43|3.03|4.41|3.01|0
1653973550000|2022-05-31 05:05:50|4.44|3.04|4.44|3.04|4.44|3.04|4.44|3.04|0
1653973560000|2022-05-31 05:06:00|4.45|3.05|4.46|3.06|4.47|3.07|4.45|3.05|0
1653973570000|2022-05-31 05:06:10|4.47|3.07|4.43|3.03|4.47|3.07|4.43|3.03|0
1653973580000|2022-05-31 05:06:20|4.42|3.02|4.41|3.01|4.42|3.02|4.41|3.01|0
1653973590000|2022-05-31 05:06:30|4.42|3.02|4.43|3.03|4.43|3.03|4.42|3.02|0
1653973600000|2022-05-31 05:06:40|4.42|3.02|4.4|3|4.42|3.02|4.4|3|0
1653973610000|2022-05-31 05:06:50|4.38|2.98|4.38|2.98|4.38|2.98|4.38|2.98|0
1653973620000|2022-05-31 05:07:00|4.37|2.97|4.38|2.98|4.38|2.98|4.37|2.97|0
1653973630000|2022-05-31 05:07:10|4.39|2.99|4.38|2.98|4.39|2.99|4.38|2.98|0
1653973640000|2022-05-31 05:07:20|4.37|2.97|4.38|2.98|4.38|2.98|4.37|2.97|0
1653973650000|2022-05-31 05:07:30|4.37|2.97|4.37|2.97|4.37|2.97|4.37|2.97|0
1653973660000|2022-05-31 05:07:40|4.38|2.98|4.37|2.97|4.38|2.98|4.36|2.96|0
1653973670000|2022-05-31 05:07:50|4.36|2.96|4.37|2.97|4.37|2.97|4.36|2.96|0
1653973680000|2022-05-31 05:08:00|4.38|2.98|4.38|2.98|4.38|2.98|4.38|2.98|0
1653973690000|2022-05-31 05:08:10|4.37|2.97|4.37|2.97|4.37|2.97|4.37|2.97|0
1653973700000|2022-05-31 05:08:20|4.38|2.98|4.38|2.98|4.38|2.98|4.38|2.98|0
1653973710000|2022-05-31 05:08:30|4.39|2.99|4.4|3|4.4|3|4.39|2.99|0
1653973720000|2022-05-31 05:08:40|4.39|2.99|4.38|2.98|4.39|2.99|4.38|2.98|0
1653973730000|2022-05-31 05:08:50|4.39|2.99|4.41|3.01|4.41|3.01|4.39|2.99|0
1653973740000|2022-05-31 05:09:00|4.39|2.99|4.39|2.99|4.39|2.99|4.38|2.98|0
1653973750000|2022-05-31 05:09:10|4.38|2.98|4.39|2.99|4.39|2.99|4.38|2.98|0
1653973760000|2022-05-31 05:09:20|4.38|2.98|4.38|2.98|4.38|2.98|4.38|2.98|0
1653973770000|2022-05-31 05:09:30|4.39|2.99|4.41|3.01|4.41|3.01|4.39|2.99|0
1653973790000|2022-05-31 05:09:50|4.39|2.99|4.39|2.99|4.39|2.99|4.39|2.99|0
1653973800000|2022-05-31 05:10:00|4.38|2.98|4.38|2.98|4.38|2.98|4.38|2.98|0
1653973810000|2022-05-31 05:10:10|4.37|2.97|4.36|2.96|4.37|2.97|4.36|2.96|0
1653973840000|2022-05-31 05:10:40|4.35|2.95|4.35|2.95|4.35|2.95|4.35|2.95|0
1653973850000|2022-05-31 05:10:50|4.34|2.94|4.34|2.94|4.34|2.94|4.32|2.92|0
1653973860000|2022-05-31 05:11:00|4.33|2.93|4.33|2.93|4.33|2.93|4.33|2.93|0
1653973870000|2022-05-31 05:11:10|4.35|2.95|4.37|2.97|4.37|2.97|4.35|2.95|0
1653973880000|2022-05-31 05:11:20|4.36|2.96|4.36|2.96|4.36|2.96|4.36|2.96|0
1653973890000|2022-05-31 05:11:30|4.37|2.97|4.37|2.97|4.37|2.97|4.37|2.97|0
1653973900000|2022-05-31 05:11:40|4.38|2.98|4.38|2.98|4.38|2.98|4.37|2.97|0
1653973910000|2022-05-31 05:11:50|4.41|3.01|4.39|2.99|4.41|3.01|4.39|2.99|0
1653973920000|2022-05-31 05:12:00|4.38|2.98|4.39|2.99|4.39|2.99|4.38|2.98|0
1653973930000|2022-05-31 05:12:10|4.4|3|4.41|3.01|4.41|3.01|4.4|3|0
1653973940000|2022-05-31 05:12:20|4.42|3.02|4.42|3.02|4.42|3.02|4.41|3.01|0
1653973950000|2022-05-31 05:12:30|4.43|3.03|4.42|3.02|4.43|3.03|4.42|3.02|0
1653973960000|2022-05-31 05:12:40|4.43|3.03|4.39|2.99|4.43|3.03|4.39|2.99|0
1653973970000|2022-05-31 05:12:50|4.41|3.01|4.4|3|4.41|3.01|4.39|2.99|0
1653973980000|2022-05-31 05:13:00|4.39|2.99|4.41|3.01|4.41|3.01|4.39|2.99|0
1653974000000|2022-05-31 05:13:20|4.42|3.02|4.42|3.02|4.43|3.03|4.42|3.02|0
1653974010000|2022-05-31 05:13:30|4.41|3.01|4.41|3.01|4.41|3.01|4.41|3.01|0
1653974020000|2022-05-31 05:13:40|4.42|3.02|4.41|3.01|4.42|3.02|4.41|3.01|0
1653974030000|2022-05-31 05:13:50|4.42|3.02|4.41|3.01|4.43|3.03|4.41|3.01|0
1653974040000|2022-05-31 05:14:00|4.42|3.02|4.43|3.03|4.43|3.03|4.42|3.02|0
1653974060000|2022-05-31 05:14:20|4.42|3.02|4.43|3.03|4.43|3.03|4.42|3.02|0
1653974070000|2022-05-31 05:14:30|4.42|3.02|4.42|3.02|4.42|3.02|4.42|3.02|0
1653974080000|2022-05-31 05:14:40|4.4|3|4.4|3|4.4|3|4.39|2.99|0
1653974090000|2022-05-31 05:14:50|4.42|3.02|4.41|3.01|4.42|3.02|4.41|3.01|0
1653974100000|2022-05-31 05:15:00|4.4|3|4.4|3|4.4|3|4.4|3|0
1653974120000|2022-05-31 05:15:20|4.43|3.03|4.43|3.03|4.43|3.03|4.43|3.03|0
1653974130000|2022-05-31 05:15:30|4.42|3.02|4.42|3.02|4.42|3.02|4.42|3.02|0
1653974150000|2022-05-31 05:15:50|4.4|3|4.43|3.03|4.43|3.03|4.39|2.99|0
1653974170000|2022-05-31 05:16:10|4.42|3.02|4.42|3.02|4.42|3.02|4.42|3.02|0
1653974190000|2022-05-31 05:16:30|4.41|3.01|4.41|3.01|4.41|3.01|4.41|3.01|0
1653974200000|2022-05-31 05:16:40|4.42|3.02|4.42|3.02|4.42|3.02|4.42|3.02|0
1653974210000|2022-05-31 05:16:50|4.41|3.01|4.42|3.02|4.42|3.02|4.41|3.01|0
1653974220000|2022-05-31 05:17:00|4.41|3.01|4.4|3|4.41|3.01|4.4|3|0
1653974230000|2022-05-31 05:17:10|4.41|3.01|4.39|2.99|4.41|3.01|4.39|2.99|0
1653974240000|2022-05-31 05:17:20|4.4|3|4.39|2.99|4.4|3|4.39|2.99|0
1653974250000|2022-05-31 05:17:30|4.38|2.98|4.39|2.99|4.39|2.99|4.38|2.98|0
1653974260000|2022-05-31 05:17:40|4.38|2.98|4.42|3.02|4.42|3.02|4.38|2.98|0
1653974280000|2022-05-31 05:18:00|4.4|3|4.4|3|4.4|3|4.4|3|0
1653974290000|2022-05-31 05:18:10|4.41|3.01|4.4|3|4.41|3.01|4.4|3|0
1653974300000|2022-05-31 05:18:20|4.39|2.99|4.4|3|4.4|3|4.39|2.99|0
1653974310000|2022-05-31 05:18:30|4.39|2.99|4.38|2.98|4.39|2.99|4.38|2.98|0
1653974320000|2022-05-31 05:18:40|4.39|2.99|4.39|2.99|4.39|2.99|4.39|2.99|0
1653974330000|2022-05-31 05:18:50|4.38|2.98|4.38|2.98|4.38|2.98|4.38|2.98|0
1653974340000|2022-05-31 05:19:00|4.37|2.97|4.37|2.97|4.37|2.97|4.37|2.97|0
1653974350000|2022-05-31 05:19:10|4.38|2.98|4.37|2.97|4.38|2.98|4.37|2.97|0
1653974360000|2022-05-31 05:19:20|4.38|2.98|4.39|2.99|4.39|2.99|4.38|2.98|0
1653974370000|2022-05-31 05:19:30|4.4|3|4.4|3|4.4|3|4.4|3|0
1653974380000|2022-05-31 05:19:40|4.39|2.99|4.39|2.99|4.39|2.99|4.39|2.99|0
1653974390000|2022-05-31 05:19:50|4.4|3|4.39|2.99|4.4|3|4.39|2.99|0
1653974430000|2022-05-31 05:20:30|4.38|2.98|4.38|2.98|4.38|2.98|4.38|2.98|0
1653974440000|2022-05-31 05:20:40|4.37|2.97|4.37|2.97|4.37|2.97|4.37|2.97|0
1653974470000|2022-05-31 05:21:10|4.35|2.95|4.35|2.95|4.35|2.95|4.34|2.94|0
1653974490000|2022-05-31 05:21:30|4.36|2.96|4.37|2.97|4.37|2.97|4.36|2.96|0
1653974510000|2022-05-31 05:21:50|4.38|2.98|4.38|2.98|4.38|2.98|4.38|2.98|0
1653974520000|2022-05-31 05:22:00|4.39|2.99|4.4|3|4.4|3|4.39|2.99|0
1653974530000|2022-05-31 05:22:10|4.39|2.99|4.4|3|4.4|3|4.39|2.99|0
1653974540000|2022-05-31 05:22:20|4.41|3.01|4.41|3.01|4.41|3.01|4.41|3.01|0
1653974550000|2022-05-31 05:22:30|4.45|3.05|4.45|3.05|4.45|3.05|4.45|3.05|0
1653974560000|2022-05-31 05:22:40|4.41|3.01|4.46|3.06|4.46|3.06|4.41|3.01|0
1653974570000|2022-05-31 05:22:50|4.45|3.05|4.46|3.06|4.46|3.06|4.45|3.05|0
1653974580000|2022-05-31 05:23:00|4.45|3.05|4.46|3.06|4.46|3.06|4.45|3.05|0
1653974590000|2022-05-31 05:23:10|4.45|3.05|4.45|3.05|4.45|3.05|4.45|3.05|0
1653974600000|2022-05-31 05:23:20|4.46|3.06|4.45|3.05|4.46|3.06|4.45|3.05|0
1653974610000|2022-05-31 05:23:30|4.44|3.04|4.46|3.06|4.46|3.06|4.44|3.04|0
1653974620000|2022-05-31 05:23:40|4.47|3.07|4.45|3.05|4.47|3.07|4.45|3.05|0
1653974630000|2022-05-31 05:23:50|4.46|3.06|4.46|3.06|4.46|3.06|4.46|3.06|0
1653974640000|2022-05-31 05:24:00|4.47|3.07|4.48|3.08|4.49|3.09|4.47|3.07|0
1653974650000|2022-05-31 05:24:10|4.5|3.1|4.49|3.09|4.5|3.1|4.49|3.09|0
1653974660000|2022-05-31 05:24:20|4.5|3.1|4.5|3.1|4.5|3.1|4.5|3.1|0
1653974670000|2022-05-31 05:24:30|4.49|3.09|4.5|3.1|4.5|3.1|4.49|3.09|0
1653974680000|2022-05-31 05:24:40|4.49|3.09|4.47|3.07|4.49|3.09|4.47|3.07|0
1653974690000|2022-05-31 05:24:50|4.48|3.08|4.47|3.07|4.48|3.08|4.47|3.07|0
1653974700000|2022-05-31 05:25:00|4.49|3.09|4.49|3.09|4.49|3.09|4.49|3.09|0
1653974710000|2022-05-31 05:25:10|4.5|3.1|4.5|3.1|4.51|3.11|4.5|3.1|0
1653974730000|2022-05-31 05:25:30|4.47|3.07|4.48|3.08|4.48|3.08|4.47|3.07|0
1653974740000|2022-05-31 05:25:40|4.47|3.07|4.47|3.07|4.47|3.07|4.47|3.07|0
1653974750000|2022-05-31 05:25:50|4.48|3.08|4.48|3.08|4.48|3.08|4.47|3.07|0
1653974760000|2022-05-31 05:26:00|4.47|3.07|4.45|3.05|4.47|3.07|4.45|3.05|0
1653974780000|2022-05-31 05:26:20|4.44|3.04|4.43|3.03|4.44|3.04|4.41|3.01|0
1653974790000|2022-05-31 05:26:30|4.42|3.02|4.44|3.04|4.44|3.04|4.42|3.02|0
1653974800000|2022-05-31 05:26:40|4.45|3.05|4.45|3.05|4.45|3.05|4.45|3.05|0
1653974810000|2022-05-31 05:26:50|4.46|3.06|4.46|3.06|4.46|3.06|4.46|3.06|0
1653974820000|2022-05-31 05:27:00|4.45|3.05|4.45|3.05|4.45|3.05|4.45|3.05|0
1653974830000|2022-05-31 05:27:10|4.46|3.06|4.46|3.06|4.46|3.06|4.46|3.06|0
1653974840000|2022-05-31 05:27:20|4.47|3.07|4.47|3.07|4.47|3.07|4.46|3.06|0
1653974880000|2022-05-31 05:28:00|4.48|3.08|4.48|3.08|4.48|3.08|4.48|3.08|0
1653974890000|2022-05-31 05:28:10|4.5|3.1|4.5|3.1|4.5|3.1|4.5|3.1|0
1653974900000|2022-05-31 05:28:20|4.49|3.09|4.48|3.08|4.5|3.1|4.48|3.08|0
1653974910000|2022-05-31 05:28:30|4.5|3.1|4.51|3.11|4.51|3.11|4.5|3.1|0
1653974920000|2022-05-31 05:28:40|4.5|3.1|4.5|3.1|4.51|3.11|4.5|3.1|0
1653974930000|2022-05-31 05:28:50|4.51|3.11|4.5|3.1|4.51|3.11|4.5|3.1|0
1653974940000|2022-05-31 05:29:00|4.51|3.11|4.5|3.1|4.51|3.11|4.5|3.1|0
1653974950000|2022-05-31 05:29:10|4.51|3.11|4.48|3.08|4.51|3.11|4.48|3.08|0
1653974960000|2022-05-31 05:29:20|4.47|3.07|4.47|3.07|4.47|3.07|4.47|3.07|0
1653974970000|2022-05-31 05:29:30|4.48|3.08|4.5|3.1|4.5|3.1|4.48|3.08|0
1653974980000|2022-05-31 05:29:40|4.49|3.09|4.51|3.11|4.51|3.11|4.49|3.09|0
1653974990000|2022-05-31 05:29:50|4.5|3.1|4.52|3.12|4.52|3.12|4.5|3.1|0
1653975000000|2022-05-31 05:30:00|4.51|3.11|4.52|3.12|4.52|3.12|4.51|3.11|0
1653975010000|2022-05-31 05:30:10|4.54|3.14|4.53|3.13|4.54|3.14|4.52|3.12|0
1653975020000|2022-05-31 05:30:20|4.54|3.14|4.56|3.16|4.56|3.16|4.54|3.14|0
1653975030000|2022-05-31 05:30:30|4.54|3.14|4.53|3.13|4.54|3.14|4.53|3.13|0
1653975040000|2022-05-31 05:30:40|4.51|3.11|4.52|3.12|4.53|3.13|4.51|3.11|0
1653975050000|2022-05-31 05:30:50|4.53|3.13|4.52|3.12|4.53|3.13|4.52|3.12|0
1653975060000|2022-05-31 05:31:00|4.51|3.11|4.53|3.13|4.53|3.13|4.51|3.11|0
1653975070000|2022-05-31 05:31:10|4.54|3.14|4.54|3.14|4.54|3.14|4.54|3.14|0
1653975080000|2022-05-31 05:31:20|4.55|3.15|4.56|3.16|4.56|3.16|4.55|3.15|0
1653975090000|2022-05-31 05:31:30|4.57|3.17|4.56|3.16|4.57|3.17|4.56|3.16|0
1653975120000|2022-05-31 05:32:00|4.55|3.15|4.56|3.16|4.56|3.16|4.55|3.15|0
1653975130000|2022-05-31 05:32:10|4.55|3.15|4.54|3.14|4.55|3.15|4.54|3.14|0
1653975140000|2022-05-31 05:32:20|4.53|3.13|4.53|3.13|4.54|3.14|4.53|3.13|0
1653975150000|2022-05-31 05:32:30|4.54|3.14|4.54|3.14|4.54|3.14|4.54|3.14|0
1653975160000|2022-05-31 05:32:40|4.53|3.13|4.53|3.13|4.53|3.13|4.52|3.12|0
1653975170000|2022-05-31 05:32:50|4.52|3.12|4.52|3.12|4.52|3.12|4.52|3.12|0
1653975180000|2022-05-31 05:33:00|4.51|3.11|4.51|3.11|4.51|3.11|4.51|3.11|0
1653975210000|2022-05-31 05:33:30|4.5|3.1|4.51|3.11|4.51|3.11|4.5|3.1|0
1653975230000|2022-05-31 05:33:50|4.53|3.13|4.53|3.13|4.53|3.13|4.53|3.13|0
1653975240000|2022-05-31 05:34:00|4.54|3.14|4.54|3.14|4.54|3.14|4.54|3.14|0
1653975250000|2022-05-31 05:34:10|4.56|3.16|4.56|3.16|4.56|3.16|4.55|3.15|0
1653975260000|2022-05-31 05:34:20|4.55|3.15|4.54|3.14|4.55|3.15|4.54|3.14|0
1653975270000|2022-05-31 05:34:30|4.55|3.15|4.55|3.15|4.55|3.15|4.55|3.15|0
1653975280000|2022-05-31 05:34:40|4.54|3.14|4.54|3.14|4.54|3.14|4.54|3.14|0
1653975290000|2022-05-31 05:34:50|4.53|3.13|4.54|3.14|4.54|3.14|4.53|3.13|0
1653975300000|2022-05-31 05:35:00|4.55|3.15|4.57|3.17|4.57|3.17|4.55|3.15|0
1653975310000|2022-05-31 05:35:10|4.55|3.15|4.53|3.13|4.55|3.15|4.53|3.13|0
1653975320000|2022-05-31 05:35:20|4.52|3.12|4.51|3.11|4.52|3.12|4.51|3.11|0
1653975330000|2022-05-31 05:35:30|4.52|3.12|4.52|3.12|4.54|3.14|4.52|3.12|0
1653975350000|2022-05-31 05:35:50|4.49|3.09|4.47|3.07|4.49|3.09|4.47|3.07|0
1653975360000|2022-05-31 05:36:00|4.46|3.06|4.46|3.06|4.46|3.06|4.46|3.06|0
1653975370000|2022-05-31 05:36:10|4.44|3.04|4.43|3.03|4.44|3.04|4.43|3.03|0
1653975380000|2022-05-31 05:36:20|4.42|3.02|4.42|3.02|4.42|3.02|4.41|3.01|0
1653975390000|2022-05-31 05:36:30|4.41|3.01|4.42|3.02|4.42|3.02|4.41|3.01|0
1653975400000|2022-05-31 05:36:40|4.41|3.01|4.4|3|4.41|3.01|4.4|3|0
1653975410000|2022-05-31 05:36:50|4.41|3.01|4.43|3.03|4.43|3.03|4.41|3.01|0
1653975420000|2022-05-31 05:37:00|4.44|3.04|4.44|3.04|4.44|3.04|4.44|3.04|0
1653975440000|2022-05-31 05:37:20|4.43|3.03|4.43|3.03|4.43|3.03|4.43|3.03|0
1653975460000|2022-05-31 05:37:40|4.42|3.02|4.43|3.03|4.43|3.03|4.42|3.02|0
1653975470000|2022-05-31 05:37:50|4.44|3.04|4.46|3.06|4.46|3.06|4.44|3.04|0
1653975490000|2022-05-31 05:38:10|4.47|3.07|4.46|3.06|4.47|3.07|4.46|3.06|0
1653975500000|2022-05-31 05:38:20|4.45|3.05|4.43|3.03|4.45|3.05|4.43|3.03|0
1653975530000|2022-05-31 05:38:50|4.44|3.04|4.44|3.04|4.44|3.04|4.44|3.04|0
1653975540000|2022-05-31 05:39:00|4.43|3.03|4.43|3.03|4.43|3.03|4.43|3.03|0
1653975550000|2022-05-31 05:39:10|4.44|3.04|4.44|3.04|4.44|3.04|4.44|3.04|0
1653975560000|2022-05-31 05:39:20|4.43|3.03|4.38|2.98|4.43|3.03|4.38|2.98|0
1653975570000|2022-05-31 05:39:30|4.36|2.96|4.37|2.97|4.37|2.97|4.36|2.96|0
1653975580000|2022-05-31 05:39:40|4.38|2.98|4.39|2.99|4.4|3|4.38|2.98|0
1653975590000|2022-05-31 05:39:50|4.4|3|4.38|2.98|4.4|3|4.38|2.98|0
1653975600000|2022-05-31 05:40:00|4.36|2.96|4.36|2.96|4.36|2.96|4.36|2.96|0
1653975610000|2022-05-31 05:40:10|4.35|2.95|4.34|2.94|4.35|2.95|4.34|2.94|0
1653975620000|2022-05-31 05:40:20|4.35|2.95|4.35|2.95|4.35|2.95|4.35|2.95|0
1653975630000|2022-05-31 05:40:30|4.36|2.96|4.36|2.96|4.37|2.97|4.36|2.96|0
1653975640000|2022-05-31 05:40:40|4.35|2.95|4.37|2.97|4.37|2.97|4.35|2.95|0
1653975660000|2022-05-31 05:41:00|4.38|2.98|4.36|2.96|4.38|2.98|4.36|2.96|0
1653975670000|2022-05-31 05:41:10|4.37|2.97|4.38|2.98|4.38|2.98|4.36|2.96|0
1653975690000|2022-05-31 05:41:30|4.37|2.97|4.36|2.96|4.37|2.97|4.36|2.96|0
1653975700000|2022-05-31 05:41:40|4.37|2.97|4.41|3.01|4.41|3.01|4.37|2.97|0
1653975710000|2022-05-31 05:41:50|4.42|3.02|4.39|2.99|4.42|3.02|4.39|2.99|0
1653975720000|2022-05-31 05:42:00|4.37|2.97|4.39|2.99|4.39|2.99|4.37|2.97|0
1653975730000|2022-05-31 05:42:10|4.38|2.98|4.39|2.99|4.39|2.99|4.38|2.98|0
1653975740000|2022-05-31 05:42:20|4.38|2.98|4.37|2.97|4.38|2.98|4.37|2.97|0
1653975750000|2022-05-31 05:42:30|4.38|2.98|4.37|2.97|4.38|2.98|4.37|2.97|0
1653975760000|2022-05-31 05:42:40|4.38|2.98|4.38|2.98|4.39|2.99|4.38|2.98|0
1653975770000|2022-05-31 05:42:50|4.39|2.99|4.38|2.98|4.39|2.99|4.38|2.98|0
1653975780000|2022-05-31 05:43:00|4.37|2.97|4.35|2.95|4.37|2.97|4.35|2.95|0
1653975790000|2022-05-31 05:43:10|4.34|2.94|4.35|2.95|4.35|2.95|4.34|2.94|0
1653975810000|2022-05-31 05:43:30|4.36|2.96|4.36|2.96|4.36|2.96|4.36|2.96|0
1653975820000|2022-05-31 05:43:40|4.37|2.97|4.37|2.97|4.37|2.97|4.36|2.96|0
1653975830000|2022-05-31 05:43:50|4.36|2.96|4.36|2.96|4.36|2.96|4.36|2.96|0
1653975840000|2022-05-31 05:44:00|4.35|2.95|4.35|2.95|4.35|2.95|4.35|2.95|0
1653975850000|2022-05-31 05:44:10|4.36|2.96|4.35|2.95|4.36|2.96|4.35|2.95|0
1653975860000|2022-05-31 05:44:20|4.33|2.93|4.33|2.93|4.33|2.93|4.33|2.93|0
1653975870000|2022-05-31 05:44:30|4.34|2.94|4.35|2.95|4.35|2.95|4.34|2.94|0
1653975880000|2022-05-31 05:44:40|4.36|2.96|4.35|2.95|4.36|2.96|4.35|2.95|0
1653975890000|2022-05-31 05:44:50|4.33|2.93|4.33|2.93|4.33|2.93|4.32|2.92|0
1653975900000|2022-05-31 05:45:00|4.32|2.92|4.31|2.91|4.32|2.92|4.31|2.91|0
1653975910000|2022-05-31 05:45:10|4.33|2.93|4.33|2.93|4.33|2.93|4.33|2.93|0
1653975930000|2022-05-31 05:45:30|4.32|2.92|4.32|2.92|4.32|2.92|4.31|2.91|0
1653975940000|2022-05-31 05:45:40|4.31|2.91|4.32|2.92|4.32|2.92|4.3|2.9|0
1653975950000|2022-05-31 05:45:50|4.31|2.91|4.31|2.91|4.32|2.92|4.31|2.91|0
1653975960000|2022-05-31 05:46:00|4.32|2.92|4.33|2.93|4.33|2.93|4.31|2.91|0
1653975970000|2022-05-31 05:46:10|4.32|2.92|4.33|2.93|4.33|2.93|4.32|2.92|0
1653975990000|2022-05-31 05:46:30|4.35|2.95|4.33|2.93|4.35|2.95|4.33|2.93|0
1653976000000|2022-05-31 05:46:40|4.32|2.92|4.32|2.92|4.32|2.92|4.32|2.92|0
1653976010000|2022-05-31 05:46:50|4.33|2.93|4.33|2.93|4.33|2.93|4.33|2.93|0
1653976020000|2022-05-31 05:47:00|4.32|2.92|4.31|2.91|4.32|2.92|4.31|2.91|0
1653976030000|2022-05-31 05:47:10|4.32|2.92|4.32|2.92|4.32|2.92|4.32|2.92|0
1653976050000|2022-05-31 05:47:30|4.31|2.91|4.3|2.9|4.31|2.91|4.3|2.9|0
1653976070000|2022-05-31 05:47:50|4.29|2.89|4.29|2.89|4.29|2.89|4.29|2.89|0
1653976080000|2022-05-31 05:48:00|4.3|2.9|4.3|2.9|4.3|2.9|4.3|2.9|0
1653976090000|2022-05-31 05:48:10|4.31|2.91|4.31|2.91|4.32|2.92|4.31|2.91|0
1653976100000|2022-05-31 05:48:20|4.32|2.92|4.31|2.91|4.32|2.92|4.31|2.91|0
1653976120000|2022-05-31 05:48:40|4.32|2.92|4.31|2.91|4.32|2.92|4.31|2.91|0
1653976130000|2022-05-31 05:48:50|4.32|2.92|4.32|2.92|4.33|2.93|4.32|2.92|0
1653976140000|2022-05-31 05:49:00|4.33|2.93|4.33|2.93|4.33|2.93|4.33|2.93|0
1653976150000|2022-05-31 05:49:10|4.31|2.91|4.3|2.9|4.31|2.91|4.3|2.9|0
1653976160000|2022-05-31 05:49:20|4.31|2.91|4.31|2.91|4.31|2.91|4.3|2.9|0
1653976170000|2022-05-31 05:49:30|4.32|2.92|4.31|2.91|4.32|2.92|4.31|2.91|0
1653976180000|2022-05-31 05:49:40|4.32|2.92|4.31|2.91|4.32|2.92|4.31|2.91|0
1653976200000|2022-05-31 05:50:00|4.32|2.92|4.33|2.93|4.33|2.93|4.32|2.92|0
1653976220000|2022-05-31 05:50:20|4.32|2.92|4.32|2.92|4.32|2.92|4.32|2.92|0
1653976230000|2022-05-31 05:50:30|4.33|2.93|4.33|2.93|4.33|2.93|4.33|2.93|0
1653976250000|2022-05-31 05:50:50|4.34|2.94|4.33|2.93|4.34|2.94|4.33|2.93|0
1653976260000|2022-05-31 05:51:00|4.34|2.94|4.34|2.94|4.34|2.94|4.34|2.94|0
1653976270000|2022-05-31 05:51:10|4.35|2.95|4.38|2.98|4.38|2.98|4.35|2.95|0
1653976280000|2022-05-31 05:51:20|4.37|2.97|4.37|2.97|4.37|2.97|4.36|2.96|0
1653976290000|2022-05-31 05:51:30|4.38|2.98|4.38|2.98|4.38|2.98|4.38|2.98|0
1653976300000|2022-05-31 05:51:40|4.37|2.97|4.36|2.96|4.37|2.97|4.36|2.96|0
1653976310000|2022-05-31 05:51:50|4.35|2.95|4.35|2.95|4.35|2.95|4.35|2.95|0
1653976320000|2022-05-31 05:52:00|4.34|2.94|4.34|2.94|4.34|2.94|4.34|2.94|0
1653976330000|2022-05-31 05:52:10|4.35|2.95|4.35|2.95|4.35|2.95|4.35|2.95|0
1653976340000|2022-05-31 05:52:20|4.34|2.94|4.33|2.93|4.34|2.94|4.33|2.93|0
1653976350000|2022-05-31 05:52:30|4.32|2.92|4.32|2.92|4.32|2.92|4.32|2.92|0
1653976360000|2022-05-31 05:52:40|4.31|2.91|4.31|2.91|4.31|2.91|4.31|2.91|0
1653976370000|2022-05-31 05:52:50|4.3|2.9|4.3|2.9|4.3|2.9|4.3|2.9|0
1653976380000|2022-05-31 05:53:00|4.29|2.89|4.28|2.88|4.29|2.89|4.28|2.88|0
1653976390000|2022-05-31 05:53:10|4.3|2.9|4.3|2.9|4.3|2.9|4.3|2.9|0
1653976400000|2022-05-31 05:53:20|4.28|2.88|4.3|2.9|4.3|2.9|4.28|2.88|0
1653976430000|2022-05-31 05:53:50|4.28|2.88|4.28|2.88|4.28|2.88|4.28|2.88|0
1653976440000|2022-05-31 05:54:00|4.27|2.87|4.27|2.87|4.27|2.87|4.27|2.87|0
1653976450000|2022-05-31 05:54:10|4.26|2.86|4.24|2.84|4.26|2.86|4.24|2.84|0
1653976460000|2022-05-31 05:54:20|4.23|2.83|4.21|2.81|4.23|2.83|4.21|2.81|0
1653976470000|2022-05-31 05:54:30|4.19|2.79|4.23|2.83|4.23|2.83|4.19|2.79|0
1653976480000|2022-05-31 05:54:40|4.26|2.86|4.26|2.86|4.27|2.87|4.26|2.86|0
1653976490000|2022-05-31 05:54:50|4.25|2.85|4.23|2.83|4.25|2.85|4.23|2.83|0
1653976500000|2022-05-31 05:55:00|4.25|2.85|4.27|2.87|4.27|2.87|4.25|2.85|0
1653976510000|2022-05-31 05:55:10|4.28|2.88|4.33|2.93|4.33|2.93|4.28|2.88|0
1653976520000|2022-05-31 05:55:20|4.34|2.94|4.34|2.94|4.34|2.94|4.34|2.94|0
1653976530000|2022-05-31 05:55:30|4.33|2.93|4.34|2.94|4.34|2.94|4.33|2.93|0
1653976540000|2022-05-31 05:55:40|4.33|2.93|4.33|2.93|4.33|2.93|4.33|2.93|0
1653976550000|2022-05-31 05:55:50|4.34|2.94|4.34|2.94|4.34|2.94|4.34|2.94|0
1653976560000|2022-05-31 05:56:00|4.32|2.92|4.29|2.89|4.32|2.92|4.29|2.89|0
1653976580000|2022-05-31 05:56:20|4.28|2.88|4.31|2.91|4.31|2.91|4.27|2.87|0
1653976590000|2022-05-31 05:56:30|4.29|2.89|4.33|2.93|4.33|2.93|4.29|2.89|0
1653976600000|2022-05-31 05:56:40|4.34|2.94|4.32|2.92|4.34|2.94|4.32|2.92|0
1653976610000|2022-05-31 05:56:50|4.33|2.93|4.34|2.94|4.34|2.94|4.33|2.93|0
1653976620000|2022-05-31 05:57:00|4.38|2.98|4.38|2.98|4.38|2.98|4.38|2.98|0
1653976630000|2022-05-31 05:57:10|4.35|2.95|4.39|2.99|4.39|2.99|4.35|2.95|0
1653976640000|2022-05-31 05:57:20|4.38|2.98|4.39|2.99|4.39|2.99|4.37|2.97|0
1653976650000|2022-05-31 05:57:30|4.38|2.98|4.39|2.99|4.39|2.99|4.38|2.98|0
1653976660000|2022-05-31 05:57:40|4.38|2.98|4.38|2.98|4.38|2.98|4.36|2.96|0
1653976670000|2022-05-31 05:57:50|4.39|2.99|4.38|2.98|4.39|2.99|4.38|2.98|0
1653976680000|2022-05-31 05:58:00|4.36|2.96|4.35|2.95|4.36|2.96|4.35|2.95|0
1653976690000|2022-05-31 05:58:10|4.39|2.99|4.38|2.98|4.39|2.99|4.38|2.98|0
1653976700000|2022-05-31 05:58:20|4.36|2.96|4.39|2.99|4.39|2.99|4.36|2.96|0
1653976710000|2022-05-31 05:58:30|4.4|3|4.41|3.01|4.41|3.01|4.39|2.99|0
1653976720000|2022-05-31 05:58:40|4.44|3.04|4.42|3.02|4.44|3.04|4.42|3.02|0
1653976730000|2022-05-31 05:58:50|4.41|3.01|4.38|2.98|4.41|3.01|4.38|2.98|0
1653976740000|2022-05-31 05:59:00|4.37|2.97|4.37|2.97|4.37|2.97|4.36|2.96|0
1653976750000|2022-05-31 05:59:10|4.36|2.96|4.31|2.91|4.36|2.96|4.31|2.91|0
1653976760000|2022-05-31 05:59:20|4.3|2.9|4.31|2.91|4.31|2.91|4.3|2.9|0
1653976770000|2022-05-31 05:59:30|4.29|2.89|4.3|2.9|4.32|2.92|4.29|2.89|0
1653976780000|2022-05-31 05:59:40|4.28|2.88|4.3|2.9|4.3|2.9|4.28|2.88|0
1653976790000|2022-05-31 05:59:50|4.31|2.91|4.25|2.85|4.31|2.91|4.25|2.85|0
1653976800000|2022-05-31 06:00:00|4.24|2.84|4.26|2.86|4.27|2.87|4.24|2.84|0
1653976810000|2022-05-31 06:00:10|4.25|2.85|4.25|2.85|4.25|2.85|4.25|2.85|0
1653976820000|2022-05-31 06:00:20|4.26|2.86|4.25|2.85|4.26|2.86|4.25|2.85|0
1653976830000|2022-05-31 06:00:30|4.24|2.84|4.21|2.81|4.24|2.84|4.21|2.81|0
1653976840000|2022-05-31 06:00:40|4.24|2.84|4.29|2.89|4.29|2.89|4.24|2.84|0
1653976850000|2022-05-31 06:00:50|4.28|2.88|4.27|2.87|4.28|2.88|4.27|2.87|0
1653976860000|2022-05-31 06:01:00|4.28|2.88|4.3|2.9|4.32|2.92|4.28|2.88|0
1653976870000|2022-05-31 06:01:10|4.32|2.92|4.26|2.86|4.32|2.92|4.26|2.86|0
1653976880000|2022-05-31 06:01:20|4.28|2.88|4.29|2.89|4.29|2.89|4.28|2.88|0
1653976890000|2022-05-31 06:01:30|4.28|2.88|4.27|2.87|4.28|2.88|4.27|2.87|0
1653976900000|2022-05-31 06:01:40|4.29|2.89|4.29|2.89|4.3|2.9|4.29|2.89|0
1653976910000|2022-05-31 06:01:50|4.3|2.9|4.31|2.91|4.32|2.92|4.3|2.9|0
1653976920000|2022-05-31 06:02:00|4.3|2.9|4.29|2.89|4.3|2.9|4.29|2.89|0
1653976930000|2022-05-31 06:02:10|4.26|2.86|4.27|2.87|4.27|2.87|4.26|2.86|0
1653976940000|2022-05-31 06:02:20|4.26|2.86|4.26|2.86|4.26|2.86|4.26|2.86|0
1653976950000|2022-05-31 06:02:30|4.27|2.87|4.32|2.92|4.32|2.92|4.26|2.86|0
1653976960000|2022-05-31 06:02:40|4.29|2.89|4.28|2.88|4.29|2.89|4.28|2.88|0
1653976970000|2022-05-31 06:02:50|4.29|2.89|4.3|2.9|4.32|2.92|4.29|2.89|0
1653976980000|2022-05-31 06:03:00|4.29|2.89|4.32|2.92|4.32|2.92|4.28|2.88|0
1653976990000|2022-05-31 06:03:10|4.31|2.91|4.3|2.9|4.31|2.91|4.29|2.89|0
1653977000000|2022-05-31 06:03:20|4.31|2.91|4.32|2.92|4.32|2.92|4.3|2.9|0
1653977010000|2022-05-31 06:03:30|4.3|2.9|4.3|2.9|4.32|2.92|4.3|2.9|0
1653977020000|2022-05-31 06:03:40|4.29|2.89|4.28|2.88|4.29|2.89|4.28|2.88|0
1653977030000|2022-05-31 06:03:50|4.27|2.87|4.28|2.88|4.29|2.89|4.27|2.87|0
1653977040000|2022-05-31 06:04:00|4.25|2.85|4.2|2.8|4.25|2.85|4.2|2.8|0
1653977050000|2022-05-31 06:04:10|4.21|2.81|4.21|2.81|4.21|2.81|4.21|2.81|0
1653977060000|2022-05-31 06:04:20|4.2|2.8|4.18|2.78|4.2|2.8|4.18|2.78|0
1653977070000|2022-05-31 06:04:30|4.17|2.77|4.18|2.78|4.18|2.78|4.17|2.77|0
1653977080000|2022-05-31 06:04:40|4.19|2.79|4.18|2.78|4.19|2.79|4.18|2.78|0
1653977090000|2022-05-31 06:04:50|4.17|2.77|4.15|2.75|4.17|2.77|4.15|2.75|0
1653977100000|2022-05-31 06:05:00|4.16|2.76|4.17|2.77|4.17|2.77|4.15|2.75|0
1653977110000|2022-05-31 06:05:10|4.16|2.76|4.16|2.76|4.16|2.76|4.15|2.75|0
1653977120000|2022-05-31 06:05:20|4.14|2.74|4.13|2.73|4.15|2.75|4.13|2.73|0
1653977130000|2022-05-31 06:05:30|4.14|2.74|4.14|2.74|4.14|2.74|4.14|2.74|0
1653977140000|2022-05-31 06:05:40|4.15|2.75|4.17|2.77|4.17|2.77|4.15|2.75|0
1653977150000|2022-05-31 06:05:50|4.19|2.79|4.2|2.8|4.2|2.8|4.19|2.79|0
1653977160000|2022-05-31 06:06:00|4.21|2.81|4.24|2.84|4.24|2.84|4.21|2.81|0
1653977170000|2022-05-31 06:06:10|4.26|2.86|4.27|2.87|4.27|2.87|4.26|2.86|0
1653977180000|2022-05-31 06:06:20|4.28|2.88|4.27|2.87|4.28|2.88|4.26|2.86|0
1653977190000|2022-05-31 06:06:30|4.26|2.86|4.23|2.83|4.26|2.86|4.23|2.83|0
1653977200000|2022-05-31 06:06:40|4.22|2.82|4.22|2.82|4.22|2.82|4.22|2.82|0
1653977210000|2022-05-31 06:06:50|4.21|2.81|4.2|2.8|4.21|2.81|4.18|2.78|0
1653977220000|2022-05-31 06:07:00|4.19|2.79|4.2|2.8|4.2|2.8|4.19|2.79|0
1653977230000|2022-05-31 06:07:10|4.19|2.79|4.17|2.77|4.19|2.79|4.17|2.77|0
1653977240000|2022-05-31 06:07:20|4.16|2.76|4.16|2.76|4.16|2.76|4.15|2.75|0
1653977250000|2022-05-31 06:07:30|4.15|2.75|4.14|2.74|4.15|2.75|4.14|2.74|0
1653977260000|2022-05-31 06:07:40|4.15|2.75|4.15|2.75|4.15|2.75|4.15|2.75|0
1653977270000|2022-05-31 06:07:50|4.16|2.76|4.16|2.76|4.16|2.76|4.16|2.76|0
1653977280000|2022-05-31 06:08:00|4.15|2.75|4.14|2.74|4.15|2.75|4.13|2.73|0
1653977290000|2022-05-31 06:08:10|4.13|2.73|4.14|2.74|4.14|2.74|4.13|2.73|0
1653977300000|2022-05-31 06:08:20|4.13|2.73|4.12|2.72|4.13|2.73|4.12|2.72|0
1653977310000|2022-05-31 06:08:30|4.09|2.69|4.09|2.69|4.1|2.7|4.09|2.69|0
1653977320000|2022-05-31 06:08:40|4.1|2.7|4.1|2.7|4.1|2.7|4.1|2.7|0
1653977330000|2022-05-31 06:08:50|4.09|2.69|4.02|2.62|4.09|2.69|4.02|2.62|0
1653977340000|2022-05-31 06:09:00|4.03|2.63|4.04|2.64|4.04|2.64|4.02|2.62|0
1653977350000|2022-05-31 06:09:10|4.05|2.65|4.05|2.65|4.07|2.67|4.05|2.65|0
1653977360000|2022-05-31 06:09:20|4.04|2.64|4.05|2.65|4.06|2.66|4.03|2.63|0
1653977370000|2022-05-31 06:09:30|4.04|2.64|4.03|2.63|4.04|2.64|4.03|2.63|0
1653977380000|2022-05-31 06:09:40|4.04|2.64|4.04|2.64|4.04|2.64|4.04|2.64|0
1653977390000|2022-05-31 06:09:50|4.05|2.65|4.07|2.67|4.07|2.67|4.05|2.65|0
1653977400000|2022-05-31 06:10:00|4.05|2.65|4.07|2.67|4.07|2.67|4.05|2.65|0
1653977410000|2022-05-31 06:10:10|4.09|2.69|4.09|2.69|4.09|2.69|4.09|2.69|0
1653977420000|2022-05-31 06:10:20|4.07|2.67|4.03|2.63|4.07|2.67|4.01|2.61|0
1653977430000|2022-05-31 06:10:30|4.04|2.64|4.05|2.65|4.05|2.65|4.02|2.62|0
1653977440000|2022-05-31 06:10:40|4.03|2.63|4.03|2.63|4.04|2.64|4.03|2.63|0
1653977450000|2022-05-31 06:10:50|4.04|2.64|4.03|2.63|4.04|2.64|4.03|2.63|0
1653977460000|2022-05-31 06:11:00|4.04|2.64|4|2.6|4.05|2.65|3.99|2.59|0
1653977470000|2022-05-31 06:11:10|4.03|2.63|4.04|2.64|4.04|2.64|4.03|2.63|0
1653977480000|2022-05-31 06:11:20|4.03|2.63|4.01|2.61|4.03|2.63|4.01|2.61|0
1653977490000|2022-05-31 06:11:30|4.02|2.62|4.02|2.62|4.02|2.62|4.02|2.62|0
1653977500000|2022-05-31 06:11:40|4.04|2.64|4.04|2.64|4.04|2.64|4.04|2.64|0
1653977510000|2022-05-31 06:11:50|4.03|2.63|4.04|2.64|4.04|2.64|4.03|2.63|0
1653977520000|2022-05-31 06:12:00|4.03|2.63|4.03|2.63|4.04|2.64|4.03|2.63|0
1653977530000|2022-05-31 06:12:10|4.05|2.65|4.05|2.65|4.05|2.65|4.04|2.64|0
1653977540000|2022-05-31 06:12:20|4.04|2.64|4.05|2.65|4.05|2.65|4.04|2.64|0
1653977550000|2022-05-31 06:12:30|4.06|2.66|4.07|2.67|4.07|2.67|4.04|2.64|0
1653977560000|2022-05-31 06:12:40|4.05|2.65|4.06|2.66|4.06|2.66|4.05|2.65|0
1653977570000|2022-05-31 06:12:50|4.04|2.64|4.04|2.64|4.04|2.64|4.04|2.64|0
1653977580000|2022-05-31 06:13:00|4.03|2.63|4.06|2.66|4.06|2.66|4.03|2.63|0
1653977590000|2022-05-31 06:13:10|4.05|2.65|4.03|2.63|4.05|2.65|4.03|2.63|0
1653977600000|2022-05-31 06:13:20|4.02|2.62|4.02|2.62|4.02|2.62|4.01|2.61|0
1653977610000|2022-05-31 06:13:30|4.03|2.63|4.05|2.65|4.05|2.65|4.03|2.63|0
1653977620000|2022-05-31 06:13:40|4.06|2.66|4.05|2.65|4.06|2.66|4.05|2.65|0
1653977630000|2022-05-31 06:13:50|4.06|2.66|4.07|2.67|4.07|2.67|4.06|2.66|0
1653977640000|2022-05-31 06:14:00|4.08|2.68|4.05|2.65|4.08|2.68|4.05|2.65|0
1653977650000|2022-05-31 06:14:10|4.06|2.66|4.06|2.66|4.06|2.66|4.05|2.65|0
1653977660000|2022-05-31 06:14:20|4.05|2.65|4.05|2.65|4.05|2.65|4.05|2.65|0
1653977670000|2022-05-31 06:14:30|4.03|2.63|3.99|2.59|4.03|2.63|3.99|2.59|0
1653977680000|2022-05-31 06:14:40|3.97|2.57|3.96|2.56|3.97|2.57|3.96|2.56|0
1653977690000|2022-05-31 06:14:50|4|2.6|4.02|2.62|4.02|2.62|4|2.6|0
1653977700000|2022-05-31 06:15:00|4.01|2.61|4.03|2.63|4.03|2.63|4.01|2.61|0
1653977710000|2022-05-31 06:15:10|4.02|2.62|4.03|2.63|4.03|2.63|4.02|2.62|0
1653977720000|2022-05-31 06:15:20|4.04|2.64|4.02|2.62|4.04|2.64|4.02|2.62|0
1653977730000|2022-05-31 06:15:30|4.03|2.63|4.03|2.63|4.03|2.63|4.03|2.63|0
1653977740000|2022-05-31 06:15:40|4.02|2.62|4.02|2.62|4.02|2.62|4.02|2.62|0
1653977750000|2022-05-31 06:15:50|4.03|2.63|4.02|2.62|4.03|2.63|4.02|2.62|0
1653977760000|2022-05-31 06:16:00|4.01|2.61|4.02|2.62|4.02|2.62|4.01|2.61|0
1653977770000|2022-05-31 06:16:10|4.01|2.61|4.01|2.61|4.01|2.61|4|2.6|0
1653977780000|2022-05-31 06:16:20|3.97|2.57|3.96|2.56|3.97|2.57|3.96|2.56|0
1653977790000|2022-05-31 06:16:30|3.95|2.55|3.94|2.54|3.96|2.56|3.94|2.54|0
1653977800000|2022-05-31 06:16:40|3.93|2.53|3.93|2.53|3.93|2.53|3.93|2.53|0
1653977810000|2022-05-31 06:16:50|3.91|2.51|3.89|2.49|3.91|2.51|3.89|2.49|0
1653977820000|2022-05-31 06:17:00|3.9|2.5|3.9|2.5|3.9|2.5|3.9|2.5|0
1653977830000|2022-05-31 06:17:10|3.89|2.49|3.82|2.42|3.89|2.49|3.82|2.42|0
1653977840000|2022-05-31 06:17:20|3.81|2.41|3.8|2.4|3.81|2.41|3.8|2.4|0
1653977850000|2022-05-31 06:17:30|3.77|2.37|3.76|2.36|3.77|2.37|3.76|2.36|0
1653977860000|2022-05-31 06:17:40|3.75|2.35|3.78|2.38|3.78|2.38|3.74|2.34|0
1653977870000|2022-05-31 06:17:50|3.79|2.39|3.79|2.39|3.82|2.42|3.79|2.39|0
1653977880000|2022-05-31 06:18:00|3.78|2.38|3.82|2.42|3.82|2.42|3.78|2.38|0
1653977890000|2022-05-31 06:18:10|3.83|2.43|3.81|2.41|3.83|2.43|3.81|2.41|0
1653977900000|2022-05-31 06:18:20|3.82|2.42|3.79|2.39|3.82|2.42|3.79|2.39|0
1653977910000|2022-05-31 06:18:30|3.81|2.41|3.82|2.42|3.83|2.43|3.81|2.41|0
1653977920000|2022-05-31 06:18:40|3.84|2.44|3.85|2.45|3.85|2.45|3.84|2.44|0
1653977930000|2022-05-31 06:18:50|3.86|2.46|3.85|2.45|3.86|2.46|3.85|2.45|0
1653977940000|2022-05-31 06:19:00|3.86|2.46|3.87|2.47|3.87|2.47|3.86|2.46|0
1653977950000|2022-05-31 06:19:10|3.88|2.48|3.89|2.49|3.89|2.49|3.88|2.48|0
1653977960000|2022-05-31 06:19:20|3.87|2.47|3.89|2.49|3.89|2.49|3.87|2.47|0
1653977970000|2022-05-31 06:19:30|3.88|2.48|3.87|2.47|3.88|2.48|3.87|2.47|0
1653977980000|2022-05-31 06:19:40|3.86|2.46|3.87|2.47|3.87|2.47|3.86|2.46|0
1653977990000|2022-05-31 06:19:50|3.88|2.48|3.9|2.5|3.9|2.5|3.88|2.48|0
1653978000000|2022-05-31 06:20:00|3.87|2.47|3.87|2.47|3.88|2.48|3.87|2.47|0
1653978010000|2022-05-31 06:20:10|3.88|2.48|3.88|2.48|3.88|2.48|3.88|2.48|0
1653978020000|2022-05-31 06:20:20|3.87|2.47|3.87|2.47|3.88|2.48|3.87|2.47|0
1653978040000|2022-05-31 06:20:40|3.88|2.48|3.87|2.47|3.88|2.48|3.87|2.47|0
1653978050000|2022-05-31 06:20:50|3.88|2.48|3.88|2.48|3.88|2.48|3.88|2.48|0
1653978060000|2022-05-31 06:21:00|3.87|2.47|3.89|2.49|3.89|2.49|3.87|2.47|0
1653978070000|2022-05-31 06:21:10|3.9|2.5|3.9|2.5|3.9|2.5|3.9|2.5|0
1653978080000|2022-05-31 06:21:20|3.91|2.51|3.91|2.51|3.91|2.51|3.9|2.5|0
1653978090000|2022-05-31 06:21:30|3.92|2.52|3.93|2.53|3.93|2.53|3.92|2.52|0
1653978100000|2022-05-31 06:21:40|3.94|2.54|3.93|2.53|3.94|2.54|3.93|2.53|0
1653978110000|2022-05-31 06:21:50|3.92|2.52|3.94|2.54|3.94|2.54|3.92|2.52|0
1653978120000|2022-05-31 06:22:00|3.95|2.55|3.92|2.52|3.95|2.55|3.91|2.51|0
1653978130000|2022-05-31 06:22:10|3.91|2.51|3.91|2.51|3.91|2.51|3.9|2.5|0
1653978140000|2022-05-31 06:22:20|3.92|2.52|3.93|2.53|3.93|2.53|3.92|2.52|0
1653978150000|2022-05-31 06:22:30|3.91|2.51|3.9|2.5|3.91|2.51|3.9|2.5|0
1653978160000|2022-05-31 06:22:40|3.91|2.51|3.91|2.51|3.91|2.51|3.91|2.51|0
1653978170000|2022-05-31 06:22:50|3.9|2.5|3.9|2.5|3.9|2.5|3.9|2.5|0
1653978180000|2022-05-31 06:23:00|3.88|2.48|3.87|2.47|3.88|2.48|3.87|2.47|0
1653978190000|2022-05-31 06:23:10|3.88|2.48|3.88|2.48|3.88|2.48|3.87|2.47|0
1653978200000|2022-05-31 06:23:20|3.87|2.47|3.86|2.46|3.87|2.47|3.86|2.46|0
1653978210000|2022-05-31 06:23:30|3.87|2.47|3.91|2.51|3.91|2.51|3.87|2.47|0
1653978220000|2022-05-31 06:23:40|3.92|2.52|3.92|2.52|3.92|2.52|3.92|2.52|0
1653978230000|2022-05-31 06:23:50|3.91|2.51|3.92|2.52|3.92|2.52|3.91|2.51|0
1653978240000|2022-05-31 06:24:00|3.93|2.53|3.92|2.52|3.93|2.53|3.92|2.52|0
1653978250000|2022-05-31 06:24:10|3.93|2.53|3.95|2.55|3.95|2.55|3.93|2.53|0
1653978260000|2022-05-31 06:24:20|3.93|2.53|3.96|2.56|3.96|2.56|3.93|2.53|0
1653978270000|2022-05-31 06:24:30|3.97|2.57|3.97|2.57|3.97|2.57|3.97|2.57|0
1653978280000|2022-05-31 06:24:40|3.96|2.56|3.97|2.57|3.97|2.57|3.96|2.56|0
1653978290000|2022-05-31 06:24:50|3.96|2.56|3.97|2.57|3.97|2.57|3.96|2.56|0
1653978300000|2022-05-31 06:25:00|3.96|2.56|3.99|2.59|3.99|2.59|3.96|2.56|0
1653978310000|2022-05-31 06:25:10|4|2.6|4|2.6|4|2.6|4|2.6|0
1653978320000|2022-05-31 06:25:20|3.97|2.57|3.97|2.57|3.97|2.57|3.96|2.56|0
1653978330000|2022-05-31 06:25:30|3.99|2.59|3.99|2.59|4|2.6|3.99|2.59|0
1653978340000|2022-05-31 06:25:40|3.98|2.58|3.99|2.59|3.99|2.59|3.97|2.57|0
1653978350000|2022-05-31 06:25:50|3.98|2.58|3.98|2.58|3.98|2.58|3.98|2.58|0
1653978360000|2022-05-31 06:26:00|3.99|2.59|4.01|2.61|4.01|2.61|3.99|2.59|0
1653978370000|2022-05-31 06:26:10|4.02|2.62|4.01|2.61|4.02|2.62|4.01|2.61|0
1653978380000|2022-05-31 06:26:20|4.04|2.64|4.06|2.66|4.07|2.67|4.04|2.64|0
1653978390000|2022-05-31 06:26:30|4.05|2.65|4.05|2.65|4.05|2.65|4.05|2.65|0
1653978400000|2022-05-31 06:26:40|4.06|2.66|4.06|2.66|4.06|2.66|4.06|2.66|0
1653978410000|2022-05-31 06:26:50|4.05|2.65|4.05|2.65|4.06|2.66|4.05|2.65|0
1653978420000|2022-05-31 06:27:00|4.06|2.66|4.06|2.66|4.07|2.67|4.06|2.66|0
1653978430000|2022-05-31 06:27:10|4.07|2.67|4.07|2.67|4.08|2.68|4.07|2.67|0
1653978440000|2022-05-31 06:27:20|4.08|2.68|4.08|2.68|4.08|2.68|4.08|2.68|0
1653978450000|2022-05-31 06:27:30|4.07|2.67|4.05|2.65|4.07|2.67|4.05|2.65|0
1653978460000|2022-05-31 06:27:40|4.04|2.64|4.04|2.64|4.05|2.65|4.04|2.64|0
1653978470000|2022-05-31 06:27:50|4.02|2.62|4.04|2.64|4.04|2.64|4.02|2.62|0
1653978480000|2022-05-31 06:28:00|4.03|2.63|4.05|2.65|4.05|2.65|4.03|2.63|0
1653978490000|2022-05-31 06:28:10|4.04|2.64|4.03|2.63|4.04|2.64|4.03|2.63|0
1653978500000|2022-05-31 06:28:20|4.02|2.62|4.03|2.63|4.03|2.63|4.02|2.62|0
1653978510000|2022-05-31 06:28:30|4.04|2.64|4.05|2.65|4.05|2.65|4.04|2.64|0
1653978520000|2022-05-31 06:28:40|4.03|2.63|4.05|2.65|4.05|2.65|4.03|2.63|0
1653978530000|2022-05-31 06:28:50|4.03|2.63|4.06|2.66|4.06|2.66|4.03|2.63|0
1653978540000|2022-05-31 06:29:00|4.05|2.65|4.05|2.65|4.05|2.65|4.05|2.65|0
1653978550000|2022-05-31 06:29:10|4.04|2.64|4.08|2.68|4.08|2.68|4.04|2.64|0
1653978560000|2022-05-31 06:29:20|4.09|2.69|4.11|2.71|4.11|2.71|4.09|2.69|0
1653978570000|2022-05-31 06:29:30|4.1|2.7|4.1|2.7|4.1|2.7|4.1|2.7|0
1653978580000|2022-05-31 06:29:40|4.09|2.69|4.09|2.69|4.09|2.69|4.08|2.68|0
1653978590000|2022-05-31 06:29:50|4.1|2.7|4.09|2.69|4.11|2.71|4.09|2.69|0
1653978600000|2022-05-31 06:30:00|4.1|2.7|4.12|2.72|4.12|2.72|4.1|2.7|0
1653978610000|2022-05-31 06:30:10|4.09|2.69|4.08|2.68|4.09|2.69|4.08|2.68|0
1653978620000|2022-05-31 06:30:20|4.09|2.69|4.09|2.69|4.09|2.69|4.09|2.69|0
1653978630000|2022-05-31 06:30:30|4.11|2.71|4.12|2.72|4.12|2.72|4.11|2.71|0
1653978640000|2022-05-31 06:30:40|4.11|2.71|4.13|2.73|4.13|2.73|4.11|2.71|0
1653978650000|2022-05-31 06:30:50|4.12|2.72|4.12|2.72|4.12|2.72|4.12|2.72|0
1653978660000|2022-05-31 06:31:00|4.11|2.71|4.13|2.73|4.14|2.74|4.11|2.71|0
1653978670000|2022-05-31 06:31:10|4.12|2.72|4.12|2.72|4.12|2.72|4.11|2.71|0
1653978680000|2022-05-31 06:31:20|4.1|2.7|4.11|2.71|4.11|2.71|4.1|2.7|0
1653978690000|2022-05-31 06:31:30|4.12|2.72|4.12|2.72|4.12|2.72|4.12|2.72|0
1653978700000|2022-05-31 06:31:40|4.11|2.71|4.1|2.7|4.11|2.71|4.1|2.7|0
1653978710000|2022-05-31 06:31:50|4.11|2.71|4.12|2.72|4.12|2.72|4.11|2.71|0
1653978720000|2022-05-31 06:32:00|4.13|2.73|4.14|2.74|4.14|2.74|4.13|2.73|0
1653978730000|2022-05-31 06:32:10|4.13|2.73|4.14|2.74|4.14|2.74|4.12|2.72|0
1653978740000|2022-05-31 06:32:20|4.13|2.73|4.13|2.73|4.13|2.73|4.13|2.73|0
1653978750000|2022-05-31 06:32:30|4.14|2.74|4.11|2.71|4.14|2.74|4.11|2.71|0
1653978760000|2022-05-31 06:32:40|4.12|2.72|4.11|2.71|4.12|2.72|4.11|2.71|0
1653978770000|2022-05-31 06:32:50|4.12|2.72|4.1|2.7|4.12|2.72|4.1|2.7|0
1653978780000|2022-05-31 06:33:00|4.09|2.69|4.09|2.69|4.09|2.69|4.09|2.69|0
1653978790000|2022-05-31 06:33:10|4.1|2.7|4.12|2.72|4.12|2.72|4.1|2.7|0
1653978800000|2022-05-31 06:33:20|4.13|2.73|4.12|2.72|4.14|2.74|4.12|2.72|0
1653978810000|2022-05-31 06:33:30|4.13|2.73|4.11|2.71|4.13|2.73|4.11|2.71|0
1653978820000|2022-05-31 06:33:40|4.1|2.7|4.1|2.7|4.1|2.7|4.1|2.7|0
1653978830000|2022-05-31 06:33:50|4.09|2.69|4.09|2.69|4.1|2.7|4.09|2.69|0
1653978840000|2022-05-31 06:34:00|4.11|2.71|4.11|2.71|4.12|2.72|4.11|2.71|0
1653978850000|2022-05-31 06:34:10|4.12|2.72|4.12|2.72|4.12|2.72|4.12|2.72|0
1653978860000|2022-05-31 06:34:20|4.11|2.71|4.12|2.72|4.12|2.72|4.11|2.71|0
1653978870000|2022-05-31 06:34:30|4.13|2.73|4.12|2.72|4.13|2.73|4.12|2.72|0
1653978880000|2022-05-31 06:34:40|4.13|2.73|4.12|2.72|4.13|2.73|4.12|2.72|0
1653978890000|2022-05-31 06:34:50|4.11|2.71|4.12|2.72|4.12|2.72|4.11|2.71|0
1653978900000|2022-05-31 06:35:00|4.13|2.73|4.13|2.73|4.13|2.73|4.13|2.73|0
1653978910000|2022-05-31 06:35:10|4.12|2.72|4.11|2.71|4.12|2.72|4.11|2.71|0
1653978920000|2022-05-31 06:35:20|4.1|2.7|4.08|2.68|4.11|2.71|4.08|2.68|0
1653978930000|2022-05-31 06:35:30|4.1|2.7|4.05|2.65|4.1|2.7|4.05|2.65|0
1653978940000|2022-05-31 06:35:40|4.04|2.64|4.05|2.65|4.05|2.65|4.04|2.64|0
1653978950000|2022-05-31 06:35:50|4.04|2.64|4.05|2.65|4.05|2.65|4.04|2.64|0
1653978960000|2022-05-31 06:36:00|4.06|2.66|4.07|2.67|4.07|2.67|4.05|2.65|0
1653978970000|2022-05-31 06:36:10|4.08|2.68|4.05|2.65|4.08|2.68|4.05|2.65|0
1653978980000|2022-05-31 06:36:20|4.04|2.64|4.04|2.64|4.04|2.64|4.04|2.64|0
1653978990000|2022-05-31 06:36:30|4.05|2.65|4.04|2.64|4.05|2.65|4.04|2.64|0
1653979000000|2022-05-31 06:36:40|4.03|2.63|4.04|2.64|4.04|2.64|4.03|2.63|0
1653979010000|2022-05-31 06:36:50|4.03|2.63|4.03|2.63|4.03|2.63|4.02|2.62|0
1653979020000|2022-05-31 06:37:00|4.04|2.64|4.04|2.64|4.04|2.64|4.03|2.63|0
1653979030000|2022-05-31 06:37:10|4.05|2.65|4.05|2.65|4.05|2.65|4.04|2.64|0
1653979040000|2022-05-31 06:37:20|4.03|2.63|4.02|2.62|4.03|2.63|4.02|2.62|0
1653979050000|2022-05-31 06:37:30|4.01|2.61|4|2.6|4.01|2.61|4|2.6|0
1653979060000|2022-05-31 06:37:40|3.99|2.59|3.99|2.59|3.99|2.59|3.99|2.59|0
1653979070000|2022-05-31 06:37:50|3.98|2.58|3.99|2.59|3.99|2.59|3.98|2.58|0
1653979080000|2022-05-31 06:38:00|4|2.6|4|2.6|4|2.6|3.99|2.59|0
1653979090000|2022-05-31 06:38:10|4.01|2.61|4.03|2.63|4.03|2.63|4.01|2.61|0
1653979100000|2022-05-31 06:38:20|4.02|2.62|4.01|2.61|4.02|2.62|4|2.6|0
1653979120000|2022-05-31 06:38:40|4.02|2.62|4.01|2.61|4.02|2.62|4.01|2.61|0
1653979140000|2022-05-31 06:39:00|4|2.6|4|2.6|4|2.6|4|2.6|0
1653979150000|2022-05-31 06:39:10|3.99|2.59|3.98|2.58|3.99|2.59|3.98|2.58|0
1653979160000|2022-05-31 06:39:20|3.99|2.59|3.97|2.57|3.99|2.59|3.97|2.57|0
1653979170000|2022-05-31 06:39:30|3.96|2.56|3.94|2.54|3.96|2.56|3.94|2.54|0
1653979190000|2022-05-31 06:39:50|3.95|2.55|3.96|2.56|3.96|2.56|3.95|2.55|0
1653979200000|2022-05-31 06:40:00|3.97|2.57|3.97|2.57|3.97|2.57|3.96|2.56|0
1653979210000|2022-05-31 06:40:10|3.98|2.58|3.98|2.58|3.98|2.58|3.98|2.58|0
1653979220000|2022-05-31 06:40:20|3.97|2.57|4|2.6|4|2.6|3.97|2.57|0
1653979230000|2022-05-31 06:40:30|3.98|2.58|3.98|2.58|3.99|2.59|3.98|2.58|0
1653979240000|2022-05-31 06:40:40|3.99|2.59|3.99|2.59|3.99|2.59|3.99|2.59|0
1653979250000|2022-05-31 06:40:50|4|2.6|3.99|2.59|4|2.6|3.99|2.59|0
1653979270000|2022-05-31 06:41:10|3.98|2.58|3.98|2.58|3.99|2.59|3.98|2.58|0
1653979280000|2022-05-31 06:41:20|3.99|2.59|3.99|2.59|3.99|2.59|3.99|2.59|0
1653979290000|2022-05-31 06:41:30|4|2.6|4|2.6|4.01|2.61|4|2.6|0
1653979300000|2022-05-31 06:41:40|3.94|2.54|3.93|2.53|3.94|2.54|3.93|2.53|0
1653979310000|2022-05-31 06:41:50|3.92|2.52|3.91|2.51|3.92|2.52|3.9|2.5|0
1653979320000|2022-05-31 06:42:00|3.92|2.52|3.93|2.53|3.93|2.53|3.92|2.52|0
1653979330000|2022-05-31 06:42:10|3.94|2.54|3.93|2.53|3.94|2.54|3.92|2.52|0
1653979340000|2022-05-31 06:42:20|3.94|2.54|3.94|2.54|3.94|2.54|3.94|2.54|0
1653979350000|2022-05-31 06:42:30|3.93|2.53|3.94|2.54|3.94|2.54|3.93|2.53|0
1653979360000|2022-05-31 06:42:40|3.93|2.53|3.91|2.51|3.93|2.53|3.91|2.51|0
1653979370000|2022-05-31 06:42:50|3.9|2.5|3.9|2.5|3.9|2.5|3.9|2.5|0
1653979380000|2022-05-31 06:43:00|3.89|2.49|3.9|2.5|3.9|2.5|3.89|2.49|0
1653979390000|2022-05-31 06:43:10|3.89|2.49|3.88|2.48|3.89|2.49|3.87|2.47|0
1653979400000|2022-05-31 06:43:20|3.89|2.49|3.89|2.49|3.9|2.5|3.89|2.49|0
1653979410000|2022-05-31 06:43:30|3.87|2.47|3.86|2.46|3.87|2.47|3.86|2.46|0
1653979420000|2022-05-31 06:43:40|3.87|2.47|3.86|2.46|3.87|2.47|3.86|2.46|0
1653979430000|2022-05-31 06:43:50|3.87|2.47|3.87|2.47|3.87|2.47|3.86|2.46|0
1653979440000|2022-05-31 06:44:00|3.88|2.48|3.88|2.48|3.88|2.48|3.87|2.47|0
1653979450000|2022-05-31 06:44:10|3.86|2.46|3.82|2.42|3.86|2.46|3.82|2.42|0
1653979460000|2022-05-31 06:44:20|3.81|2.41|3.8|2.4|3.81|2.41|3.79|2.39|0
1653979470000|2022-05-31 06:44:30|3.82|2.42|3.79|2.39|3.82|2.42|3.77|2.37|0
1653979480000|2022-05-31 06:44:40|3.78|2.38|3.75|2.35|3.78|2.38|3.75|2.35|0
1653979490000|2022-05-31 06:44:50|3.74|2.34|3.73|2.33|3.74|2.34|3.73|2.33|0
1653979500000|2022-05-31 06:45:00|3.74|2.34|3.74|2.34|3.74|2.34|3.73|2.33|0
1653979510000|2022-05-31 06:45:10|3.72|2.32|3.74|2.34|3.74|2.34|3.72|2.32|0
1653979520000|2022-05-31 06:45:20|3.75|2.35|3.77|2.37|3.77|2.37|3.75|2.35|0
1653979530000|2022-05-31 06:45:30|3.68|2.28|3.7|2.3|3.7|2.3|3.68|2.28|0
1653979540000|2022-05-31 06:45:40|3.69|2.29|3.67|2.27|3.69|2.29|3.67|2.27|0
1653979550000|2022-05-31 06:45:50|3.66|2.26|3.65|2.25|3.66|2.26|3.65|2.25|0
1653979560000|2022-05-31 06:46:00|3.66|2.26|3.66|2.26|3.66|2.26|3.66|2.26|0
1653979570000|2022-05-31 06:46:10|3.67|2.27|3.67|2.27|3.67|2.27|3.66|2.26|0
1653979580000|2022-05-31 06:46:20|3.66|2.26|3.61|2.21|3.66|2.26|3.61|2.21|0
1653979590000|2022-05-31 06:46:30|3.62|2.22|3.6|2.2|3.62|2.22|3.6|2.2|0
1653979600000|2022-05-31 06:46:40|3.62|2.22|3.63|2.23|3.63|2.23|3.62|2.22|0
1653979610000|2022-05-31 06:46:50|3.62|2.22|3.62|2.22|3.62|2.22|3.61|2.21|0
1653979620000|2022-05-31 06:47:00|3.63|2.23|3.61|2.21|3.63|2.23|3.61|2.21|0
1653979630000|2022-05-31 06:47:10|3.6|2.2|3.6|2.2|3.6|2.2|3.59|2.19|0
1653979640000|2022-05-31 06:47:20|3.63|2.23|3.63|2.23|3.63|2.23|3.63|2.23|0
1653979650000|2022-05-31 06:47:30|3.62|2.22|3.62|2.22|3.63|2.23|3.62|2.22|0
1653979670000|2022-05-31 06:47:50|3.63|2.23|3.63|2.23|3.63|2.23|3.63|2.23|0
1653979680000|2022-05-31 06:48:00|3.65|2.25|3.66|2.26|3.66|2.26|3.65|2.25|0
1653979690000|2022-05-31 06:48:10|3.67|2.27|3.66|2.26|3.67|2.27|3.66|2.26|0
1653979700000|2022-05-31 06:48:20|3.63|2.23|3.63|2.23|3.63|2.23|3.63|2.23|0
1653979710000|2022-05-31 06:48:30|3.64|2.24|3.65|2.25|3.65|2.25|3.63|2.23|0
1653979720000|2022-05-31 06:48:40|3.63|2.23|3.6|2.2|3.63|2.23|3.6|2.2|0
1653979730000|2022-05-31 06:48:50|3.61|2.21|3.61|2.21|3.61|2.21|3.61|2.21|0
1653979740000|2022-05-31 06:49:00|3.62|2.22|3.62|2.22|3.62|2.22|3.62|2.22|0
1653979750000|2022-05-31 06:49:10|3.61|2.21|3.61|2.21|3.61|2.21|3.61|2.21|0
1653979760000|2022-05-31 06:49:20|3.62|2.22|3.58|2.18|3.62|2.22|3.58|2.18|0
1653979770000|2022-05-31 06:49:30|3.59|2.19|3.57|2.17|3.59|2.19|3.57|2.17|0
1653979780000|2022-05-31 06:49:40|3.55|2.15|3.49|2.09|3.55|2.15|3.49|2.09|0
1653979790000|2022-05-31 06:49:50|3.5|2.1|3.51|2.11|3.51|2.11|3.5|2.1|0
1653979800000|2022-05-31 06:50:00|3.52|2.12|3.51|2.11|3.52|2.12|3.51|2.11|0
1653979810000|2022-05-31 06:50:10|3.52|2.12|3.5|2.1|3.52|2.12|3.5|2.1|0
1653979820000|2022-05-31 06:50:20|3.49|2.09|3.49|2.09|3.49|2.09|3.49|2.09|0
1653979830000|2022-05-31 06:50:30|3.5|2.1|3.55|2.15|3.55|2.15|3.5|2.1|0
1653979840000|2022-05-31 06:50:40|3.54|2.14|3.54|2.14|3.55|2.15|3.54|2.14|0
1653979850000|2022-05-31 06:50:50|3.52|2.12|3.52|2.12|3.52|2.12|3.52|2.12|0
1653979860000|2022-05-31 06:51:00|3.53|2.13|3.56|2.16|3.56|2.16|3.53|2.13|0
1653979870000|2022-05-31 06:51:10|3.57|2.17|3.59|2.19|3.59|2.19|3.57|2.17|0
1653979880000|2022-05-31 06:51:20|3.6|2.2|3.6|2.2|3.61|2.21|3.6|2.2|0
1653979890000|2022-05-31 06:51:30|3.59|2.19|3.61|2.21|3.61|2.21|3.59|2.19|0
1653979900000|2022-05-31 06:51:40|3.62|2.22|3.63|2.23|3.63|2.23|3.62|2.22|0
1653979910000|2022-05-31 06:51:50|3.6|2.2|3.59|2.19|3.6|2.2|3.58|2.18|0
1653979920000|2022-05-31 06:52:00|3.57|2.17|3.58|2.18|3.58|2.18|3.57|2.17|0
1653979930000|2022-05-31 06:52:10|3.57|2.17|3.56|2.16|3.58|2.18|3.56|2.16|0
1653979940000|2022-05-31 06:52:20|3.55|2.15|3.53|2.13|3.55|2.15|3.53|2.13|0
1653979950000|2022-05-31 06:52:30|3.54|2.14|3.52|2.12|3.54|2.14|3.52|2.12|0
1653979960000|2022-05-31 06:52:40|3.51|2.11|3.5|2.1|3.51|2.11|3.5|2.1|0
1653979970000|2022-05-31 06:52:50|3.49|2.09|3.49|2.09|3.49|2.09|3.49|2.09|0
1653979980000|2022-05-31 06:53:00|3.5|2.1|3.5|2.1|3.5|2.1|3.5|2.1|0
1653979990000|2022-05-31 06:53:10|3.49|2.09|3.47|2.07|3.49|2.09|3.47|2.07|0
1653980000000|2022-05-31 06:53:20|3.44|2.04|3.47|2.07|3.47|2.07|3.44|2.04|0
1653980010000|2022-05-31 06:53:30|3.48|2.08|3.49|2.09|3.5|2.1|3.48|2.08|0
1653980020000|2022-05-31 06:53:40|3.5|2.1|3.52|2.12|3.52|2.12|3.5|2.1|0
1653980030000|2022-05-31 06:53:50|3.53|2.13|3.51|2.11|3.53|2.13|3.51|2.11|0
1653980040000|2022-05-31 06:54:00|3.5|2.1|3.51|2.11|3.51|2.11|3.5|2.1|0
1653980050000|2022-05-31 06:54:10|3.52|2.12|3.52|2.12|3.53|2.13|3.52|2.12|0
1653980060000|2022-05-31 06:54:20|3.53|2.13|3.55|2.15|3.55|2.15|3.53|2.13|0
1653980070000|2022-05-31 06:54:30|3.56|2.16|3.55|2.15|3.56|2.16|3.55|2.15|0
1653980080000|2022-05-31 06:54:40|3.56|2.16|3.56|2.16|3.56|2.16|3.56|2.16|0
1653980090000|2022-05-31 06:54:50|3.55|2.15|3.55|2.15|3.56|2.16|3.55|2.15|0
1653980100000|2022-05-31 06:55:00|3.56|2.16|3.57|2.17|3.57|2.17|3.56|2.16|0
1653980110000|2022-05-31 06:55:10|3.56|2.16|3.58|2.18|3.58|2.18|3.56|2.16|0
1653980120000|2022-05-31 06:55:20|3.59|2.19|3.58|2.18|3.59|2.19|3.58|2.18|0
1653980130000|2022-05-31 06:55:30|3.6|2.2|3.56|2.16|3.6|2.2|3.56|2.16|0
1653980140000|2022-05-31 06:55:40|3.55|2.15|3.54|2.14|3.55|2.15|3.54|2.14|0
1653980150000|2022-05-31 06:55:50|3.55|2.15|3.55|2.15|3.55|2.15|3.55|2.15|0
1653980160000|2022-05-31 06:56:00|3.56|2.16|3.55|2.15|3.56|2.16|3.55|2.15|0
1653980170000|2022-05-31 06:56:10|3.57|2.17|3.56|2.16|3.57|2.17|3.55|2.15|0
1653980180000|2022-05-31 06:56:20|3.55|2.15|3.57|2.17|3.57|2.17|3.55|2.15|0
1653980190000|2022-05-31 06:56:30|3.56|2.16|3.59|2.19|3.6|2.2|3.56|2.16|0
1653980200000|2022-05-31 06:56:40|3.6|2.2|3.59|2.19|3.6|2.2|3.58|2.18|0
1653980210000|2022-05-31 06:56:50|3.58|2.18|3.59|2.19|3.59|2.19|3.58|2.18|0
1653980220000|2022-05-31 06:57:00|3.6|2.2|3.59|2.19|3.6|2.2|3.59|2.19|0
1653980230000|2022-05-31 06:57:10|3.65|2.25|3.61|2.21|3.65|2.25|3.61|2.21|0
1653980240000|2022-05-31 06:57:20|3.62|2.22|3.64|2.24|3.64|2.24|3.62|2.22|0
1653980250000|2022-05-31 06:57:30|3.66|2.26|3.66|2.26|3.66|2.26|3.66|2.26|0
1653980260000|2022-05-31 06:57:40|3.65|2.25|3.66|2.26|3.66|2.26|3.65|2.25|0
1653980270000|2022-05-31 06:57:50|3.65|2.25|3.65|2.25|3.65|2.25|3.64|2.24|0
1653980280000|2022-05-31 06:58:00|3.66|2.26|3.67|2.27|3.67|2.27|3.66|2.26|0
1653980290000|2022-05-31 06:58:10|3.66|2.26|3.66|2.26|3.66|2.26|3.65|2.25|0
1653980300000|2022-05-31 06:58:20|3.65|2.25|3.66|2.26|3.66|2.26|3.65|2.25|0
1653980310000|2022-05-31 06:58:30|3.65|2.25|3.64|2.24|3.65|2.25|3.64|2.24|0
1653980320000|2022-05-31 06:58:40|3.65|2.25|3.66|2.26|3.66|2.26|3.64|2.24|0
1653980330000|2022-05-31 06:58:50|3.67|2.27|3.68|2.28|3.68|2.28|3.67|2.27|0
1653980340000|2022-05-31 06:59:00|3.69|2.29|3.68|2.28|3.69|2.29|3.67|2.27|0
1653980350000|2022-05-31 06:59:10|3.67|2.27|3.66|2.26|3.67|2.27|3.66|2.26|0
1653980360000|2022-05-31 06:59:20|3.65|2.25|3.66|2.26|3.66|2.26|3.65|2.25|0
1653980370000|2022-05-31 06:59:30|3.65|2.25|3.65|2.25|3.66|2.26|3.65|2.25|0
1653980380000|2022-05-31 06:59:40|3.64|2.24|3.62|2.22|3.64|2.24|3.62|2.22|0
1653980390000|2022-05-31 06:59:50|3.63|2.23|3.63|2.23|3.63|2.23|3.62|2.22|0
1653980400000|2022-05-31 07:00:00|3.61|2.21|3.6|2.2|3.62|2.22|3.6|2.2|0
1653980410000|2022-05-31 07:00:10|3.59|2.19|3.56|2.16|3.59|2.19|3.55|2.15|0
1653980420000|2022-05-31 07:00:20|3.61|2.21|3.64|2.24|3.64|2.24|3.61|2.21|0
1653980430000|2022-05-31 07:00:30|3.65|2.25|3.65|2.25|3.65|2.25|3.63|2.23|0
1653980440000|2022-05-31 07:00:40|3.68|2.28|3.67|2.27|3.68|2.28|3.67|2.27|0
1653980450000|2022-05-31 07:00:50|3.65|2.25|3.67|2.27|3.67|2.27|3.65|2.25|0
1653980460000|2022-05-31 07:01:00|3.61|2.21|3.58|2.18|3.61|2.21|3.58|2.18|0
1653980470000|2022-05-31 07:01:10|3.61|2.21|3.63|2.23|3.63|2.23|3.61|2.21|0
1653980480000|2022-05-31 07:01:20|3.65|2.25|3.68|2.28|3.7|2.3|3.65|2.25|0
1653980490000|2022-05-31 07:01:30|3.66|2.26|3.64|2.24|3.66|2.26|3.64|2.24|0
1653980500000|2022-05-31 07:01:40|3.65|2.25|3.61|2.21|3.65|2.25|3.61|2.21|0
1653980510000|2022-05-31 07:01:50|3.59|2.19|3.56|2.16|3.59|2.19|3.56|2.16|0
1653980520000|2022-05-31 07:02:00|3.57|2.17|3.58|2.18|3.58|2.18|3.57|2.17|0
1653980530000|2022-05-31 07:02:10|3.59|2.19|3.6|2.2|3.61|2.21|3.59|2.19|0
1653980540000|2022-05-31 07:02:20|3.57|2.17|3.58|2.18|3.58|2.18|3.56|2.16|0
1653980550000|2022-05-31 07:02:30|3.59|2.19|3.59|2.19|3.63|2.23|3.59|2.19|0
1653980560000|2022-05-31 07:02:40|3.57|2.17|3.58|2.18|3.58|2.18|3.57|2.17|0
1653980570000|2022-05-31 07:02:50|3.57|2.17|3.53|2.13|3.57|2.17|3.51|2.11|0
1653980580000|2022-05-31 07:03:00|3.54|2.14|3.57|2.17|3.57|2.17|3.53|2.13|0
1653980590000|2022-05-31 07:03:10|3.55|2.15|3.52|2.12|3.55|2.15|3.52|2.12|0
1653980600000|2022-05-31 07:03:20|3.53|2.13|3.55|2.15|3.55|2.15|3.53|2.13|0
1653980610000|2022-05-31 07:03:30|3.54|2.14|3.5|2.1|3.54|2.14|3.5|2.1|0
1653980620000|2022-05-31 07:03:40|3.53|2.13|3.5|2.1|3.53|2.13|3.5|2.1|0
1653980630000|2022-05-31 07:03:50|3.49|2.09|3.49|2.09|3.49|2.09|3.48|2.08|0
1653980640000|2022-05-31 07:04:00|3.5|2.1|3.49|2.09|3.5|2.1|3.49|2.09|0
1653980650000|2022-05-31 07:04:10|3.5|2.1|3.49|2.09|3.5|2.1|3.49|2.09|0
1653980660000|2022-05-31 07:04:20|3.5|2.1|3.51|2.11|3.51|2.11|3.5|2.1|0
1653980670000|2022-05-31 07:04:30|3.52|2.12|3.55|2.15|3.56|2.16|3.52|2.12|0
1653980680000|2022-05-31 07:04:40|3.57|2.17|3.54|2.14|3.57|2.17|3.54|2.14|0
1653980690000|2022-05-31 07:04:50|3.55|2.15|3.56|2.16|3.56|2.16|3.55|2.15|0
1653980700000|2022-05-31 07:05:00|3.49|2.29|3.48|2.28|3.5|2.3|3.48|2.28|0
1653980710000|2022-05-31 07:05:10|3.49|2.29|3.48|2.28|3.5|2.3|3.48|2.28|0
1653980720000|2022-05-31 07:05:20|3.49|2.29|3.44|2.24|3.49|2.29|3.44|2.24|0
1653980730000|2022-05-31 07:05:30|3.46|2.26|3.41|2.21|3.46|2.26|3.41|2.21|0
1653980740000|2022-05-31 07:05:40|3.39|2.19|3.37|2.17|3.39|2.19|3.37|2.17|0
1653980750000|2022-05-31 07:05:50|3.36|2.16|3.36|2.16|3.37|2.17|3.36|2.16|0
1653980760000|2022-05-31 07:06:00|3.32|2.12|3.3|2.1|3.32|2.12|3.3|2.1|0
1653980770000|2022-05-31 07:06:10|3.29|2.09|3.29|2.09|3.29|2.09|3.27|2.07|0
1653980780000|2022-05-31 07:06:20|3.3|2.1|3.29|2.09|3.3|2.1|3.29|2.09|0
1653980790000|2022-05-31 07:06:30|3.3|2.1|3.31|2.11|3.32|2.12|3.3|2.1|0
1653980800000|2022-05-31 07:06:40|3.29|2.09|3.28|2.08|3.29|2.09|3.28|2.08|0
1653980810000|2022-05-31 07:06:50|3.27|2.07|3.27|2.07|3.27|2.07|3.27|2.07|0
1653980820000|2022-05-31 07:07:00|3.22|2.02|3.22|2.02|3.22|2.02|3.22|2.02|0
1653980830000|2022-05-31 07:07:10|3.23|2.03|3.24|2.04|3.27|2.07|3.23|2.03|0
1653980840000|2022-05-31 07:07:20|3.11|1.91|3.42|2.22|3.42|2.22|3.11|1.91|0
1653980850000|2022-05-31 07:07:30|3.41|2.21|3.4|2.2|3.41|2.21|3.4|2.2|0
1653980860000|2022-05-31 07:07:40|3.41|2.21|3.44|2.24|3.44|2.24|3.41|2.21|0
1653980870000|2022-05-31 07:07:50|3.48|2.28|3.46|2.26|3.48|2.28|3.46|2.26|0
1653980880000|2022-05-31 07:08:00|3.48|2.28|3.53|2.33|3.53|2.33|3.48|2.28|0
1653980890000|2022-05-31 07:08:10|3.51|2.31|3.56|2.36|3.57|2.37|3.51|2.31|0
1653980900000|2022-05-31 07:08:20|3.54|2.34|3.54|2.34|3.54|2.34|3.54|2.34|0
1653980910000|2022-05-31 07:08:30|3.56|2.36|3.56|2.36|3.56|2.36|3.56|2.36|0
1653980920000|2022-05-31 07:08:40|3.55|2.35|3.53|2.33|3.55|2.35|3.53|2.33|0
1653980930000|2022-05-31 07:08:50|3.52|2.32|3.59|2.39|3.59|2.39|3.52|2.32|0
1653980940000|2022-05-31 07:09:00|3.57|2.37|3.57|2.37|3.57|2.37|3.56|2.36|0
1653980950000|2022-05-31 07:09:10|3.54|2.34|3.56|2.36|3.56|2.36|3.53|2.33|0
1653980960000|2022-05-31 07:09:20|3.57|2.37|3.57|2.37|3.57|2.37|3.57|2.37|0
1653980970000|2022-05-31 07:09:30|3.59|2.39|3.58|2.38|3.59|2.39|3.58|2.38|0
1653980980000|2022-05-31 07:09:40|3.57|2.37|3.56|2.36|3.57|2.37|3.56|2.36|0
1653980990000|2022-05-31 07:09:50|3.58|2.38|3.6|2.4|3.6|2.4|3.57|2.37|0
1653981000000|2022-05-31 07:10:00|3.58|2.38|3.57|2.37|3.59|2.39|3.57|2.37|0
1653981010000|2022-05-31 07:10:10|3.56|2.36|3.56|2.36|3.58|2.38|3.56|2.36|0
1653981020000|2022-05-31 07:10:20|3.57|2.37|3.53|2.33|3.57|2.37|3.53|2.33|0
1653981030000|2022-05-31 07:10:30|3.54|2.34|3.54|2.34|3.54|2.34|3.53|2.33|0
1653981040000|2022-05-31 07:10:40|3.52|2.32|3.52|2.32|3.52|2.32|3.51|2.31|0
1653981050000|2022-05-31 07:10:50|3.54|2.34|3.54|2.34|3.54|2.34|3.53|2.33|0
1653981060000|2022-05-31 07:11:00|3.53|2.33|3.59|2.39|3.59|2.39|3.53|2.33|0
1653981070000|2022-05-31 07:11:10|3.62|2.42|3.62|2.42|3.62|2.42|3.62|2.42|0
1653981080000|2022-05-31 07:11:20|3.63|2.43|3.54|2.34|3.63|2.43|3.54|2.34|0
1653981090000|2022-05-31 07:11:30|3.55|2.35|3.54|2.34|3.55|2.35|3.52|2.32|0
1653981100000|2022-05-31 07:11:40|3.51|2.31|3.52|2.32|3.52|2.32|3.51|2.31|0
1653981110000|2022-05-31 07:11:50|3.6|2.4|3.57|2.37|3.6|2.4|3.57|2.37|0
1653981120000|2022-05-31 07:12:00|3.6|2.4|3.59|2.39|3.6|2.4|3.59|2.39|0
1653981130000|2022-05-31 07:12:10|3.61|2.41|3.64|2.44|3.65|2.45|3.61|2.41|0
1653981140000|2022-05-31 07:12:20|3.62|2.42|3.6|2.4|3.62|2.42|3.6|2.4|0
1653981150000|2022-05-31 07:12:30|3.59|2.39|3.55|2.35|3.59|2.39|3.55|2.35|0
1653981160000|2022-05-31 07:12:40|3.56|2.36|3.57|2.37|3.57|2.37|3.56|2.36|0
1653981170000|2022-05-31 07:12:50|3.56|2.36|3.57|2.37|3.57|2.37|3.56|2.36|0
1653981180000|2022-05-31 07:13:00|3.56|2.36|3.56|2.36|3.56|2.36|3.56|2.36|0
1653981190000|2022-05-31 07:13:10|3.55|2.35|3.55|2.35|3.55|2.35|3.55|2.35|0
1653981200000|2022-05-31 07:13:20|3.54|2.34|3.53|2.33|3.54|2.34|3.53|2.33|0
1653981210000|2022-05-31 07:13:30|3.54|2.34|3.53|2.33|3.54|2.34|3.53|2.33|0
1653981220000|2022-05-31 07:13:40|3.51|2.31|3.49|2.29|3.51|2.31|3.49|2.29|0
1653981230000|2022-05-31 07:13:50|3.5|2.3|3.51|2.31|3.51|2.31|3.5|2.3|0
1653981240000|2022-05-31 07:14:00|3.5|2.3|3.51|2.31|3.51|2.31|3.49|2.29|0
1653981250000|2022-05-31 07:14:10|3.54|2.34|3.52|2.32|3.54|2.34|3.52|2.32|0
1653981260000|2022-05-31 07:14:20|3.56|2.36|3.54|2.34|3.56|2.36|3.54|2.34|0
1653981270000|2022-05-31 07:14:30|3.55|2.35|3.58|2.38|3.59|2.39|3.55|2.35|0
1653981280000|2022-05-31 07:14:40|3.57|2.37|3.57|2.37|3.57|2.37|3.56|2.36|0
1653981290000|2022-05-31 07:14:50|3.58|2.38|3.58|2.38|3.58|2.38|3.55|2.35|0
1653981300000|2022-05-31 07:15:00|3.6|2.4|3.6|2.4|3.61|2.41|3.6|2.4|0
1653981310000|2022-05-31 07:15:10|3.61|2.41|3.58|2.38|3.61|2.41|3.58|2.38|0
1653981320000|2022-05-31 07:15:20|3.59|2.39|3.62|2.42|3.62|2.42|3.59|2.39|0
1653981330000|2022-05-31 07:15:30|3.63|2.43|3.62|2.42|3.63|2.43|3.62|2.42|0
1653981340000|2022-05-31 07:15:40|3.6|2.4|3.59|2.39|3.6|2.4|3.59|2.39|0
1653981350000|2022-05-31 07:15:50|3.58|2.38|3.56|2.36|3.58|2.38|3.56|2.36|0
1653981360000|2022-05-31 07:16:00|3.55|2.35|3.52|2.32|3.55|2.35|3.52|2.32|0
1653981370000|2022-05-31 07:16:10|3.51|2.31|3.51|2.31|3.53|2.33|3.51|2.31|0
1653981380000|2022-05-31 07:16:20|3.49|2.29|3.51|2.31|3.51|2.31|3.49|2.29|0
1653981390000|2022-05-31 07:16:30|3.48|2.28|3.51|2.31|3.51|2.31|3.48|2.28|0
1653981400000|2022-05-31 07:16:40|3.5|2.3|3.5|2.3|3.51|2.31|3.49|2.29|0
1653981410000|2022-05-31 07:16:50|3.49|2.29|3.47|2.27|3.49|2.29|3.47|2.27|0
1653981420000|2022-05-31 07:17:00|3.45|2.25|3.41|2.21|3.45|2.25|3.4|2.2|0
1653981430000|2022-05-31 07:17:10|3.39|2.19|3.37|2.17|3.39|2.19|3.37|2.17|0
1653981440000|2022-05-31 07:17:20|3.38|2.18|3.4|2.2|3.4|2.2|3.38|2.18|0
1653981450000|2022-05-31 07:17:30|3.39|2.19|3.42|2.22|3.42|2.22|3.39|2.19|0
1653981460000|2022-05-31 07:17:40|3.4|2.2|3.42|2.22|3.44|2.24|3.4|2.2|0
1653981470000|2022-05-31 07:17:50|3.41|2.21|3.41|2.21|3.43|2.23|3.41|2.21|0
1653981480000|2022-05-31 07:18:00|3.42|2.22|3.41|2.21|3.42|2.22|3.41|2.21|0
1653981490000|2022-05-31 07:18:10|3.4|2.2|3.4|2.2|3.41|2.21|3.39|2.19|0
1653981500000|2022-05-31 07:18:20|3.39|2.19|3.41|2.21|3.41|2.21|3.39|2.19|0
1653981510000|2022-05-31 07:18:30|3.42|2.22|3.43|2.23|3.43|2.23|3.42|2.22|0
1653981520000|2022-05-31 07:18:40|3.45|2.25|3.45|2.25|3.46|2.26|3.45|2.25|0
1653981530000|2022-05-31 07:18:50|3.46|2.26|3.45|2.25|3.46|2.26|3.45|2.25|0
1653981540000|2022-05-31 07:19:00|3.47|2.27|3.49|2.29|3.49|2.29|3.47|2.27|0
1653981550000|2022-05-31 07:19:10|3.5|2.3|3.49|2.29|3.5|2.3|3.49|2.29|0
1653981560000|2022-05-31 07:19:20|3.5|2.3|3.46|2.26|3.5|2.3|3.46|2.26|0
1653981570000|2022-05-31 07:19:30|3.44|2.24|3.46|2.26|3.46|2.26|3.44|2.24|0
1653981580000|2022-05-31 07:19:40|3.45|2.25|3.37|2.17|3.45|2.25|3.37|2.17|0
1653981590000|2022-05-31 07:19:50|3.38|2.18|3.38|2.18|3.39|2.19|3.38|2.18|0
1653981600000|2022-05-31 07:20:00|3.37|2.17|3.36|2.16|3.37|2.17|3.36|2.16|0
1653981610000|2022-05-31 07:20:10|3.35|2.15|3.36|2.16|3.36|2.16|3.35|2.15|0
1653981620000|2022-05-31 07:20:20|3.37|2.17|3.39|2.19|3.39|2.19|3.37|2.17|0
1653981630000|2022-05-31 07:20:30|3.4|2.2|3.4|2.2|3.4|2.2|3.39|2.19|0
1653981640000|2022-05-31 07:20:40|3.39|2.19|3.39|2.19|3.39|2.19|3.39|2.19|0
1653981650000|2022-05-31 07:20:50|3.38|2.18|3.39|2.19|3.39|2.19|3.37|2.17|0
1653981660000|2022-05-31 07:21:00|3.38|2.18|3.42|2.22|3.42|2.22|3.38|2.18|0
1653981670000|2022-05-31 07:21:10|3.41|2.21|3.37|2.17|3.41|2.21|3.37|2.17|0
1653981680000|2022-05-31 07:21:20|3.38|2.18|3.42|2.22|3.42|2.22|3.38|2.18|0
1653981690000|2022-05-31 07:21:30|3.43|2.23|3.42|2.22|3.43|2.23|3.42|2.22|0
1653981700000|2022-05-31 07:21:40|3.43|2.23|3.39|2.19|3.43|2.23|3.39|2.19|0
1653981710000|2022-05-31 07:21:50|3.4|2.2|3.39|2.19|3.4|2.2|3.39|2.19|0
1653981720000|2022-05-31 07:22:00|3.4|2.2|3.4|2.2|3.41|2.21|3.4|2.2|0
1653981730000|2022-05-31 07:22:10|3.38|2.18|3.39|2.19|3.39|2.19|3.38|2.18|0
1653981740000|2022-05-31 07:22:20|3.38|2.18|3.36|2.16|3.38|2.18|3.36|2.16|0
1653981750000|2022-05-31 07:22:30|3.35|2.15|3.35|2.15|3.35|2.15|3.35|2.15|0
1653981760000|2022-05-31 07:22:40|3.36|2.16|3.34|2.14|3.36|2.16|3.34|2.14|0
1653981780000|2022-05-31 07:23:00|3.38|2.18|3.38|2.18|3.39|2.19|3.37|2.17|0
1653981790000|2022-05-31 07:23:10|3.36|2.16|3.38|2.18|3.38|2.18|3.35|2.15|0
1653981800000|2022-05-31 07:23:20|3.4|2.2|3.43|2.23|3.44|2.24|3.4|2.2|0
1653981810000|2022-05-31 07:23:30|3.44|2.24|3.43|2.23|3.44|2.24|3.43|2.23|0
1653981820000|2022-05-31 07:23:40|3.42|2.22|3.41|2.21|3.42|2.22|3.41|2.21|0
1653981830000|2022-05-31 07:23:50|3.4|2.2|3.37|2.17|3.4|2.2|3.37|2.17|0
1653981840000|2022-05-31 07:24:00|3.39|2.19|3.41|2.21|3.41|2.21|3.39|2.19|0
1653981850000|2022-05-31 07:24:10|3.39|2.19|3.39|2.19|3.39|2.19|3.39|2.19|0
1653981860000|2022-05-31 07:24:20|3.4|2.2|3.42|2.22|3.42|2.22|3.4|2.2|0
1653981870000|2022-05-31 07:24:30|3.43|2.23|3.44|2.24|3.44|2.24|3.42|2.22|0
1653981880000|2022-05-31 07:24:40|3.45|2.25|3.48|2.28|3.49|2.29|3.45|2.25|0
1653981890000|2022-05-31 07:24:50|3.47|2.27|3.5|2.3|3.51|2.31|3.47|2.27|0
1653981900000|2022-05-31 07:25:00|3.52|2.32|3.53|2.33|3.53|2.33|3.52|2.32|0
1653981910000|2022-05-31 07:25:10|3.55|2.35|3.55|2.35|3.56|2.36|3.55|2.35|0
1653981920000|2022-05-31 07:25:20|3.53|2.33|3.52|2.32|3.53|2.33|3.52|2.32|0
1653981930000|2022-05-31 07:25:30|3.51|2.31|3.5|2.3|3.52|2.32|3.5|2.3|0
1653981940000|2022-05-31 07:25:40|3.48|2.28|3.46|2.26|3.48|2.28|3.46|2.26|0
1653981950000|2022-05-31 07:25:50|3.47|2.27|3.43|2.23|3.47|2.27|3.43|2.23|0
1653981960000|2022-05-31 07:26:00|3.45|2.25|3.47|2.27|3.47|2.27|3.45|2.25|0
1653981970000|2022-05-31 07:26:10|3.49|2.29|3.51|2.31|3.52|2.32|3.49|2.29|0
1653981980000|2022-05-31 07:26:20|3.5|2.3|3.49|2.29|3.5|2.3|3.49|2.29|0
1653981990000|2022-05-31 07:26:30|3.5|2.3|3.53|2.33|3.53|2.33|3.5|2.3|0
1653982000000|2022-05-31 07:26:40|3.52|2.32|3.52|2.32|3.53|2.33|3.52|2.32|0
1653982010000|2022-05-31 07:26:50|3.5|2.3|3.48|2.28|3.5|2.3|3.48|2.28|0
1653982030000|2022-05-31 07:27:10|3.5|2.3|3.49|2.29|3.5|2.3|3.49|2.29|0
1653982040000|2022-05-31 07:27:20|3.5|2.3|3.55|2.35|3.55|2.35|3.5|2.3|0
1653982050000|2022-05-31 07:27:30|3.54|2.34|3.56|2.36|3.56|2.36|3.54|2.34|0
1653982060000|2022-05-31 07:27:40|3.58|2.38|3.57|2.37|3.58|2.38|3.57|2.37|0
1653982070000|2022-05-31 07:27:50|3.56|2.36|3.58|2.38|3.58|2.38|3.56|2.36|0
1653982080000|2022-05-31 07:28:00|3.55|2.35|3.54|2.34|3.55|2.35|3.54|2.34|0
1653982090000|2022-05-31 07:28:10|3.55|2.35|3.55|2.35|3.55|2.35|3.54|2.34|0
1653982100000|2022-05-31 07:28:20|3.54|2.34|3.54|2.34|3.56|2.36|3.54|2.34|0
1653982110000|2022-05-31 07:28:30|3.52|2.32|3.52|2.32|3.52|2.32|3.52|2.32|0
1653982120000|2022-05-31 07:28:40|3.51|2.31|3.52|2.32|3.53|2.33|3.51|2.31|0
1653982130000|2022-05-31 07:28:50|3.51|2.31|3.5|2.3|3.51|2.31|3.5|2.3|0
1653982140000|2022-05-31 07:29:00|3.51|2.31|3.49|2.29|3.51|2.31|3.49|2.29|0
1653982150000|2022-05-31 07:29:10|3.47|2.27|3.47|2.27|3.47|2.27|3.47|2.27|0
1653982160000|2022-05-31 07:29:20|3.49|2.29|3.46|2.26|3.49|2.29|3.46|2.26|0
1653982170000|2022-05-31 07:29:30|3.47|2.27|3.46|2.26|3.47|2.27|3.46|2.26|0
1653982180000|2022-05-31 07:29:40|3.47|2.27|3.48|2.28|3.48|2.28|3.46|2.26|0
1653982190000|2022-05-31 07:29:50|3.49|2.29|3.46|2.26|3.49|2.29|3.46|2.26|0
1653982200000|2022-05-31 07:30:00|3.45|2.25|3.42|2.22|3.45|2.25|3.41|2.21|0
1653982210000|2022-05-31 07:30:10|3.43|2.23|3.42|2.22|3.43|2.23|3.4|2.2|0
1653982220000|2022-05-31 07:30:20|3.41|2.21|3.39|2.19|3.41|2.21|3.39|2.19|0
1653982230000|2022-05-31 07:30:30|3.38|2.18|3.36|2.16|3.38|2.18|3.36|2.16|0
1653982240000|2022-05-31 07:30:40|3.37|2.17|3.39|2.19|3.39|2.19|3.36|2.16|0
1653982250000|2022-05-31 07:30:50|3.4|2.2|3.41|2.21|3.41|2.21|3.38|2.18|0
1653982260000|2022-05-31 07:31:00|3.4|2.2|3.4|2.2|3.4|2.2|3.39|2.19|0
1653982270000|2022-05-31 07:31:10|3.39|2.19|3.37|2.17|3.39|2.19|3.37|2.17|0
1653982280000|2022-05-31 07:31:20|3.39|2.19|3.39|2.19|3.4|2.2|3.39|2.19|0
1653982290000|2022-05-31 07:31:30|3.4|2.2|3.41|2.21|3.41|2.21|3.4|2.2|0
1653982300000|2022-05-31 07:31:40|3.42|2.22|3.44|2.24|3.44|2.24|3.42|2.22|0
1653982310000|2022-05-31 07:31:50|3.46|2.26|3.43|2.23|3.46|2.26|3.43|2.23|0
1653982320000|2022-05-31 07:32:00|3.44|2.24|3.45|2.25|3.45|2.25|3.44|2.24|0
1653982330000|2022-05-31 07:32:10|3.46|2.26|3.48|2.28|3.48|2.28|3.46|2.26|0
1653982340000|2022-05-31 07:32:20|3.46|2.26|3.47|2.27|3.47|2.27|3.46|2.26|0
1653982350000|2022-05-31 07:32:30|3.48|2.28|3.5|2.3|3.5|2.3|3.48|2.28|0
1653982360000|2022-05-31 07:32:40|3.49|2.29|3.5|2.3|3.5|2.3|3.49|2.29|0
1653982370000|2022-05-31 07:32:50|3.51|2.31|3.51|2.31|3.51|2.31|3.51|2.31|0
1653982380000|2022-05-31 07:33:00|3.52|2.32|3.52|2.32|3.52|2.32|3.52|2.32|0
1653982390000|2022-05-31 07:33:10|3.5|2.3|3.53|2.33|3.53|2.33|3.5|2.3|0
1653982400000|2022-05-31 07:33:20|3.54|2.34|3.54|2.34|3.54|2.34|3.54|2.34|0
1653982410000|2022-05-31 07:33:30|3.53|2.33|3.56|2.36|3.56|2.36|3.53|2.33|0
1653982420000|2022-05-31 07:33:40|3.55|2.35|3.54|2.34|3.55|2.35|3.54|2.34|0
1653982430000|2022-05-31 07:33:50|3.53|2.33|3.54|2.34|3.54|2.34|3.53|2.33|0
1653982440000|2022-05-31 07:34:00|3.52|2.32|3.5|2.3|3.52|2.32|3.5|2.3|0
1653982450000|2022-05-31 07:34:10|3.51|2.31|3.51|2.31|3.51|2.31|3.51|2.31|0
1653982460000|2022-05-31 07:34:20|3.52|2.32|3.51|2.31|3.52|2.32|3.51|2.31|0
1653982470000|2022-05-31 07:34:30|3.5|2.3|3.49|2.29|3.5|2.3|3.46|2.26|0
1653982480000|2022-05-31 07:34:40|3.5|2.3|3.49|2.29|3.5|2.3|3.49|2.29|0
1653982490000|2022-05-31 07:34:50|3.47|2.27|3.48|2.28|3.48|2.28|3.47|2.27|0
1653982500000|2022-05-31 07:35:00|3.47|2.27|3.48|2.28|3.48|2.28|3.47|2.27|0
1653982510000|2022-05-31 07:35:10|3.47|2.27|3.48|2.28|3.49|2.29|3.45|2.25|0
1653982520000|2022-05-31 07:35:20|3.51|2.31|3.53|2.33|3.53|2.33|3.51|2.31|0
1653982530000|2022-05-31 07:35:30|3.49|2.29|3.48|2.28|3.49|2.29|3.48|2.28|0
1653982540000|2022-05-31 07:35:40|3.49|2.29|3.48|2.28|3.49|2.29|3.48|2.28|0
1653982550000|2022-05-31 07:35:50|3.49|2.29|3.48|2.28|3.49|2.29|3.48|2.28|0
1653982560000|2022-05-31 07:36:00|3.47|2.27|3.46|2.26|3.48|2.28|3.46|2.26|0
1653982570000|2022-05-31 07:36:10|3.43|2.23|3.4|2.2|3.43|2.23|3.4|2.2|0
1653982580000|2022-05-31 07:36:20|3.42|2.22|3.41|2.21|3.42|2.22|3.41|2.21|0
1653982590000|2022-05-31 07:36:30|3.4|2.2|3.41|2.21|3.41|2.21|3.4|2.2|0
1653982600000|2022-05-31 07:36:40|3.4|2.2|3.41|2.21|3.41|2.21|3.4|2.2|0
1653982610000|2022-05-31 07:36:50|3.42|2.22|3.42|2.22|3.43|2.23|3.42|2.22|0
1653982620000|2022-05-31 07:37:00|3.45|2.25|3.46|2.26|3.48|2.28|3.45|2.25|0
1653982630000|2022-05-31 07:37:10|3.45|2.25|3.45|2.25|3.45|2.25|3.44|2.24|0
1653982640000|2022-05-31 07:37:20|3.44|2.24|3.45|2.25|3.45|2.25|3.44|2.24|0
1653982650000|2022-05-31 07:37:30|3.46|2.26|3.45|2.25|3.46|2.26|3.43|2.23|0
1653982660000|2022-05-31 07:37:40|3.43|2.23|3.41|2.21|3.43|2.23|3.41|2.21|0
1653982670000|2022-05-31 07:37:50|3.42|2.22|3.42|2.22|3.42|2.22|3.41|2.21|0
1653982680000|2022-05-31 07:38:00|3.43|2.23|3.43|2.23|3.43|2.23|3.43|2.23|0
1653982690000|2022-05-31 07:38:10|3.44|2.24|3.4|2.2|3.44|2.24|3.4|2.2|0
1653982700000|2022-05-31 07:38:20|3.39|2.19|3.37|2.17|3.39|2.19|3.36|2.16|0
1653982710000|2022-05-31 07:38:30|3.35|2.15|3.33|2.13|3.35|2.15|3.33|2.13|0
1653982720000|2022-05-31 07:38:40|3.32|2.12|3.32|2.12|3.32|2.12|3.32|2.12|0
1653982730000|2022-05-31 07:38:50|3.31|2.11|3.3|2.1|3.31|2.11|3.3|2.1|0
1653982740000|2022-05-31 07:39:00|3.29|2.09|3.32|2.12|3.32|2.12|3.29|2.09|0
1653982750000|2022-05-31 07:39:10|3.33|2.13|3.33|2.13|3.34|2.14|3.33|2.13|0
1653982760000|2022-05-31 07:39:20|3.32|2.12|3.3|2.1|3.32|2.12|3.3|2.1|0
1653982770000|2022-05-31 07:39:30|3.29|2.09|3.3|2.1|3.3|2.1|3.29|2.09|0
1653982780000|2022-05-31 07:39:40|3.29|2.09|3.32|2.12|3.32|2.12|3.29|2.09|0
1653982790000|2022-05-31 07:39:50|3.31|2.11|3.31|2.11|3.31|2.11|3.31|2.11|0
1653982800000|2022-05-31 07:40:00|3.32|2.12|3.33|2.13|3.33|2.13|3.32|2.12|0
1653982810000|2022-05-31 07:40:10|3.34|2.14|3.35|2.15|3.35|2.15|3.34|2.14|0
1653982820000|2022-05-31 07:40:20|3.34|2.14|3.33|2.13|3.34|2.14|3.33|2.13|0
1653982830000|2022-05-31 07:40:30|3.32|2.12|3.33|2.13|3.33|2.13|3.32|2.12|0
1653982840000|2022-05-31 07:40:40|3.32|2.12|3.3|2.1|3.32|2.12|3.3|2.1|0
1653982850000|2022-05-31 07:40:50|3.31|2.11|3.3|2.1|3.31|2.11|3.3|2.1|0
1653982860000|2022-05-31 07:41:00|3.31|2.11|3.3|2.1|3.31|2.11|3.3|2.1|0
1653982870000|2022-05-31 07:41:10|3.28|2.08|3.3|2.1|3.31|2.11|3.28|2.08|0
1653982880000|2022-05-31 07:41:20|3.29|2.09|3.3|2.1|3.3|2.1|3.29|2.09|0
1653982890000|2022-05-31 07:41:30|3.29|2.09|3.31|2.11|3.31|2.11|3.29|2.09|0
1653982900000|2022-05-31 07:41:40|3.3|2.1|3.33|2.13|3.33|2.13|3.3|2.1|0
1653982910000|2022-05-31 07:41:50|3.32|2.12|3.3|2.1|3.32|2.12|3.3|2.1|0
1653982920000|2022-05-31 07:42:00|3.29|2.09|3.3|2.1|3.3|2.1|3.28|2.08|0
1653982930000|2022-05-31 07:42:10|3.28|2.08|3.29|2.09|3.29|2.09|3.28|2.08|0
1653982940000|2022-05-31 07:42:20|3.28|2.08|3.27|2.07|3.28|2.08|3.27|2.07|0
1653982950000|2022-05-31 07:42:30|3.28|2.08|3.27|2.07|3.29|2.09|3.27|2.07|0
1653982960000|2022-05-31 07:42:40|3.23|2.03|3.26|2.06|3.27|2.07|3.23|2.03|0
1653982970000|2022-05-31 07:42:50|3.27|2.07|3.29|2.09|3.29|2.09|3.27|2.07|0
1653982980000|2022-05-31 07:43:00|3.28|2.08|3.28|2.08|3.28|2.08|3.27|2.07|0
1653982990000|2022-05-31 07:43:10|3.27|2.07|3.28|2.08|3.28|2.08|3.27|2.07|0
1653983000000|2022-05-31 07:43:20|3.3|2.1|3.29|2.09|3.3|2.1|3.29|2.09|0
1653983010000|2022-05-31 07:43:30|3.3|2.1|3.29|2.09|3.3|2.1|3.29|2.09|0
1653983020000|2022-05-31 07:43:40|3.3|2.1|3.29|2.09|3.3|2.1|3.29|2.09|0
1653983030000|2022-05-31 07:43:50|3.3|2.1|3.33|2.13|3.33|2.13|3.3|2.1|0
1653983040000|2022-05-31 07:44:00|3.34|2.14|3.33|2.13|3.34|2.14|3.33|2.13|0
1653983050000|2022-05-31 07:44:10|3.34|2.14|3.35|2.15|3.35|2.15|3.34|2.14|0
1653983070000|2022-05-31 07:44:30|3.38|2.18|3.36|2.16|3.38|2.18|3.36|2.16|0
1653983080000|2022-05-31 07:44:40|3.39|2.19|3.4|2.2|3.4|2.2|3.39|2.19|0
1653983090000|2022-05-31 07:44:50|3.41|2.21|3.42|2.22|3.42|2.22|3.41|2.21|0
1653983100000|2022-05-31 07:45:00|3.41|2.21|3.4|2.2|3.41|2.21|3.4|2.2|0
1653983110000|2022-05-31 07:45:10|3.39|2.19|3.41|2.21|3.41|2.21|3.39|2.19|0
1653983120000|2022-05-31 07:45:20|3.4|2.2|3.4|2.2|3.41|2.21|3.4|2.2|0
1653983130000|2022-05-31 07:45:30|3.39|2.19|3.37|2.17|3.4|2.2|3.36|2.16|0
1653983140000|2022-05-31 07:45:40|3.36|2.16|3.36|2.16|3.36|2.16|3.36|2.16|0
1653983150000|2022-05-31 07:45:50|3.37|2.17|3.38|2.18|3.38|2.18|3.37|2.17|0
1653983170000|2022-05-31 07:46:10|3.36|2.16|3.36|2.16|3.37|2.17|3.36|2.16|0
1653983190000|2022-05-31 07:46:30|3.35|2.15|3.35|2.15|3.36|2.16|3.35|2.15|0
1653983200000|2022-05-31 07:46:40|3.36|2.16|3.36|2.16|3.36|2.16|3.36|2.16|0
1653983220000|2022-05-31 07:47:00|3.34|2.14|3.35|2.15|3.35|2.15|3.34|2.14|0
1653983230000|2022-05-31 07:47:10|3.34|2.14|3.34|2.14|3.34|2.14|3.34|2.14|0
1653983240000|2022-05-31 07:47:20|3.32|2.12|3.3|2.1|3.32|2.12|3.3|2.1|0
1653983250000|2022-05-31 07:47:30|3.31|2.11|3.33|2.13|3.33|2.13|3.31|2.11|0
1653983260000|2022-05-31 07:47:40|3.34|2.14|3.34|2.14|3.34|2.14|3.34|2.14|0
1653983270000|2022-05-31 07:47:50|3.35|2.15|3.35|2.15|3.35|2.15|3.35|2.15|0
1653983280000|2022-05-31 07:48:00|3.34|2.14|3.35|2.15|3.35|2.15|3.34|2.14|0
1653983300000|2022-05-31 07:48:20|3.33|2.13|3.31|2.11|3.33|2.13|3.31|2.11|0
1653983310000|2022-05-31 07:48:30|3.32|2.12|3.34|2.14|3.34|2.14|3.32|2.12|0
1653983320000|2022-05-31 07:48:40|3.35|2.15|3.34|2.14|3.35|2.15|3.34|2.14|0
1653983330000|2022-05-31 07:48:50|3.35|2.15|3.35|2.15|3.35|2.15|3.34|2.14|0
1653983350000|2022-05-31 07:49:10|3.32|2.12|3.31|2.11|3.33|2.13|3.31|2.11|0
1653983360000|2022-05-31 07:49:20|3.28|2.08|3.27|2.07|3.29|2.09|3.27|2.07|0
1653983370000|2022-05-31 07:49:30|3.28|2.08|3.3|2.1|3.3|2.1|3.28|2.08|0
1653983380000|2022-05-31 07:49:40|3.31|2.11|3.29|2.09|3.31|2.11|3.29|2.09|0
1653983390000|2022-05-31 07:49:50|3.28|2.08|3.25|2.05|3.28|2.08|3.25|2.05|0
1653983400000|2022-05-31 07:50:00|3.27|2.07|3.25|2.05|3.28|2.08|3.25|2.05|0
1653983410000|2022-05-31 07:50:10|3.26|2.06|3.27|2.07|3.27|2.07|3.26|2.06|0
1653983420000|2022-05-31 07:50:20|3.28|2.08|3.27|2.07|3.28|2.08|3.25|2.05|0
1653983430000|2022-05-31 07:50:30|3.28|2.08|3.27|2.07|3.28|2.08|3.27|2.07|0
1653983440000|2022-05-31 07:50:40|3.28|2.08|3.28|2.08|3.28|2.08|3.28|2.08|0
1653983450000|2022-05-31 07:50:50|3.31|2.11|3.3|2.1|3.31|2.11|3.3|2.1|0
1653983460000|2022-05-31 07:51:00|3.31|2.11|3.32|2.12|3.32|2.12|3.31|2.11|0
1653983470000|2022-05-31 07:51:10|3.33|2.13|3.31|2.11|3.33|2.13|3.31|2.11|0
1653983480000|2022-05-31 07:51:20|3.33|2.13|3.32|2.12|3.33|2.13|3.31|2.11|0
1653983490000|2022-05-31 07:51:30|3.31|2.11|3.28|2.08|3.31|2.11|3.28|2.08|0
1653983500000|2022-05-31 07:51:40|3.27|2.07|3.28|2.08|3.28|2.08|3.26|2.06|0
1653983510000|2022-05-31 07:51:50|3.29|2.09|3.31|2.11|3.31|2.11|3.29|2.09|0
1653983520000|2022-05-31 07:52:00|3.33|2.13|3.34|2.14|3.34|2.14|3.33|2.13|0
1653983530000|2022-05-31 07:52:10|3.35|2.15|3.34|2.14|3.35|2.15|3.34|2.14|0
1653983540000|2022-05-31 07:52:20|3.35|2.15|3.34|2.14|3.35|2.15|3.34|2.14|0
1653983560000|2022-05-31 07:52:40|3.33|2.13|3.31|2.11|3.33|2.13|3.31|2.11|0
1653983570000|2022-05-31 07:52:50|3.32|2.12|3.3|2.1|3.32|2.12|3.3|2.1|0
1653983580000|2022-05-31 07:53:00|3.29|2.09|3.31|2.11|3.31|2.11|3.29|2.09|0
1653983590000|2022-05-31 07:53:10|3.3|2.1|3.3|2.1|3.31|2.11|3.3|2.1|0
1653983600000|2022-05-31 07:53:20|3.31|2.11|3.29|2.09|3.31|2.11|3.29|2.09|0
1653983610000|2022-05-31 07:53:30|3.3|2.1|3.3|2.1|3.3|2.1|3.28|2.08|0
1653983620000|2022-05-31 07:53:40|3.31|2.11|3.3|2.1|3.31|2.11|3.3|2.1|0
1653983630000|2022-05-31 07:53:50|3.31|2.11|3.31|2.11|3.32|2.12|3.31|2.11|0
1653983640000|2022-05-31 07:54:00|3.3|2.1|3.3|2.1|3.3|2.1|3.3|2.1|0
1653983650000|2022-05-31 07:54:10|3.29|2.09|3.3|2.1|3.3|2.1|3.29|2.09|0
1653983660000|2022-05-31 07:54:20|3.29|2.09|3.29|2.09|3.3|2.1|3.29|2.09|0
1653983670000|2022-05-31 07:54:30|3.28|2.08|3.29|2.09|3.29|2.09|3.28|2.08|0
1653983680000|2022-05-31 07:54:40|3.3|2.1|3.3|2.1|3.3|2.1|3.29|2.09|0
1653983700000|2022-05-31 07:55:00|3.32|2.12|3.32|2.12|3.32|2.12|3.32|2.12|0
1653983710000|2022-05-31 07:55:10|3.33|2.13|3.33|2.13|3.33|2.13|3.32|2.12|0
1653983730000|2022-05-31 07:55:30|3.32|2.12|3.34|2.14|3.34|2.14|3.32|2.12|0
1653983740000|2022-05-31 07:55:40|3.36|2.16|3.39|2.19|3.39|2.19|3.36|2.16|0
1653983750000|2022-05-31 07:55:50|3.4|2.2|3.4|2.2|3.4|2.2|3.38|2.18|0
1653983760000|2022-05-31 07:56:00|3.39|2.19|3.4|2.2|3.4|2.2|3.39|2.19|0
1653983770000|2022-05-31 07:56:10|3.41|2.21|3.41|2.21|3.42|2.22|3.41|2.21|0
1653983780000|2022-05-31 07:56:20|3.39|2.19|3.38|2.18|3.39|2.19|3.38|2.18|0
1653983790000|2022-05-31 07:56:30|3.37|2.17|3.39|2.19|3.4|2.2|3.37|2.17|0
1653983800000|2022-05-31 07:56:40|3.38|2.18|3.35|2.15|3.38|2.18|3.35|2.15|0
1653983810000|2022-05-31 07:56:50|3.36|2.16|3.39|2.19|3.39|2.19|3.36|2.16|0
1653983820000|2022-05-31 07:57:00|3.4|2.2|3.39|2.19|3.4|2.2|3.39|2.19|0
1653983830000|2022-05-31 07:57:10|3.38|2.18|3.37|2.17|3.38|2.18|3.37|2.17|0
1653983840000|2022-05-31 07:57:20|3.38|2.18|3.4|2.2|3.4|2.2|3.38|2.18|0
1653983850000|2022-05-31 07:57:30|3.41|2.21|3.42|2.22|3.42|2.22|3.41|2.21|0
1653983860000|2022-05-31 07:57:40|3.4|2.2|3.43|2.23|3.43|2.23|3.4|2.2|0
1653983870000|2022-05-31 07:57:50|3.42|2.22|3.44|2.24|3.44|2.24|3.42|2.22|0
1653983880000|2022-05-31 07:58:00|3.43|2.23|3.43|2.23|3.44|2.24|3.43|2.23|0
1653983890000|2022-05-31 07:58:10|3.44|2.24|3.43|2.23|3.44|2.24|3.42|2.22|0
1653983900000|2022-05-31 07:58:20|3.42|2.22|3.45|2.25|3.45|2.25|3.42|2.22|0
1653983910000|2022-05-31 07:58:30|3.47|2.27|3.46|2.26|3.47|2.27|3.46|2.26|0
1653983920000|2022-05-31 07:58:40|3.45|2.25|3.45|2.25|3.45|2.25|3.45|2.25|0
1653983930000|2022-05-31 07:58:50|3.44|2.24|3.44|2.24|3.44|2.24|3.43|2.23|0
1653983940000|2022-05-31 07:59:00|3.43|2.23|3.41|2.21|3.43|2.23|3.41|2.21|0
1653983950000|2022-05-31 07:59:10|3.4|2.2|3.4|2.2|3.41|2.21|3.4|2.2|0
1653983960000|2022-05-31 07:59:20|3.38|2.18|3.42|2.22|3.42|2.22|3.38|2.18|0
1653983970000|2022-05-31 07:59:30|3.41|2.21|3.4|2.2|3.41|2.21|3.39|2.19|0
1653983980000|2022-05-31 07:59:40|3.41|2.21|3.42|2.22|3.42|2.22|3.41|2.21|0
1653983990000|2022-05-31 07:59:50|3.43|2.23|3.41|2.21|3.43|2.23|3.41|2.21|0
1653984000000|2022-05-31 08:00:00|3.44|2.24|3.45|2.25|3.45|2.25|3.44|2.24|0
1653984010000|2022-05-31 08:00:10|3.43|2.23|3.42|2.22|3.43|2.23|3.42|2.22|0
1653984020000|2022-05-31 08:00:20|3.43|2.23|3.43|2.23|3.43|2.23|3.42|2.22|0
1653984030000|2022-05-31 08:00:30|3.44|2.24|3.43|2.23|3.44|2.24|3.43|2.23|0
1653984040000|2022-05-31 08:00:40|3.45|2.25|3.46|2.26|3.47|2.27|3.45|2.25|0
1653984050000|2022-05-31 08:00:50|3.5|2.3|3.49|2.29|3.5|2.3|3.48|2.28|0
1653984060000|2022-05-31 08:01:00|3.5|2.3|3.56|2.36|3.56|2.36|3.5|2.3|0
1653984070000|2022-05-31 08:01:10|3.55|2.35|3.57|2.37|3.57|2.37|3.55|2.35|0
1653984080000|2022-05-31 08:01:20|3.59|2.39|3.6|2.4|3.6|2.4|3.59|2.39|0
1653984090000|2022-05-31 08:01:30|3.59|2.39|3.59|2.39|3.59|2.39|3.59|2.39|0
1653984100000|2022-05-31 08:01:40|3.58|2.38|3.56|2.36|3.58|2.38|3.56|2.36|0
1653984110000|2022-05-31 08:01:50|3.55|2.35|3.58|2.38|3.59|2.39|3.55|2.35|0
1653984120000|2022-05-31 08:02:00|3.6|2.4|3.58|2.38|3.6|2.4|3.58|2.38|0
1653984130000|2022-05-31 08:02:10|3.57|2.37|3.59|2.39|3.59|2.39|3.57|2.37|0
1653984140000|2022-05-31 08:02:20|3.63|2.43|3.66|2.46|3.66|2.46|3.63|2.43|0
1653984150000|2022-05-31 08:02:30|3.62|2.42|3.62|2.42|3.62|2.42|3.62|2.42|0
1653984160000|2022-05-31 08:02:40|3.63|2.43|3.63|2.43|3.64|2.44|3.62|2.42|0
1653984170000|2022-05-31 08:02:50|3.64|2.44|3.63|2.43|3.65|2.45|3.63|2.43|0
1653984180000|2022-05-31 08:03:00|3.61|2.41|3.63|2.43|3.63|2.43|3.61|2.41|0
1653984190000|2022-05-31 08:03:10|3.62|2.42|3.62|2.42|3.62|2.42|3.61|2.41|0
1653984200000|2022-05-31 08:03:20|3.61|2.41|3.6|2.4|3.61|2.41|3.6|2.4|0
1653984210000|2022-05-31 08:03:30|3.63|2.43|3.63|2.43|3.63|2.43|3.62|2.42|0
1653984220000|2022-05-31 08:03:40|3.64|2.44|3.7|2.5|3.7|2.5|3.64|2.44|0
1653984230000|2022-05-31 08:03:50|3.69|2.49|3.71|2.51|3.71|2.51|3.69|2.49|0
1653984240000|2022-05-31 08:04:00|3.72|2.52|3.73|2.53|3.74|2.54|3.72|2.52|0
1653984250000|2022-05-31 08:04:10|3.75|2.55|3.75|2.55|3.75|2.55|3.73|2.53|0
1653984260000|2022-05-31 08:04:20|3.77|2.57|3.74|2.54|3.78|2.58|3.74|2.54|0
1653984270000|2022-05-31 08:04:30|3.73|2.53|3.73|2.53|3.74|2.54|3.72|2.52|0
1653984280000|2022-05-31 08:04:40|3.71|2.51|3.72|2.52|3.72|2.52|3.71|2.51|0
1653984290000|2022-05-31 08:04:50|3.73|2.53|3.76|2.56|3.76|2.56|3.73|2.53|0
1653984300000|2022-05-31 08:05:00|3.77|2.57|3.74|2.54|3.78|2.58|3.74|2.54|0
1653984310000|2022-05-31 08:05:10|3.73|2.53|3.72|2.52|3.74|2.54|3.72|2.52|0
1653984320000|2022-05-31 08:05:20|3.71|2.51|3.71|2.51|3.72|2.52|3.71|2.51|0
1653984330000|2022-05-31 08:05:30|3.72|2.52|3.72|2.52|3.73|2.53|3.72|2.52|0
1653984340000|2022-05-31 08:05:40|3.71|2.51|3.73|2.53|3.73|2.53|3.71|2.51|0
1653984350000|2022-05-31 08:05:50|3.74|2.54|3.74|2.54|3.75|2.55|3.74|2.54|0
1653984360000|2022-05-31 08:06:00|3.75|2.55|3.71|2.51|3.75|2.55|3.71|2.51|0
1653984370000|2022-05-31 08:06:10|3.73|2.53|3.73|2.53|3.73|2.53|3.72|2.52|0
1653984380000|2022-05-31 08:06:20|3.72|2.52|3.75|2.55|3.75|2.55|3.72|2.52|0
1653984400000|2022-05-31 08:06:40|3.76|2.56|3.77|2.57|3.77|2.57|3.76|2.56|0
1653984410000|2022-05-31 08:06:50|3.76|2.56|3.73|2.53|3.76|2.56|3.73|2.53|0
1653984420000|2022-05-31 08:07:00|3.72|2.52|3.75|2.55|3.75|2.55|3.72|2.52|0
1653984430000|2022-05-31 08:07:10|3.77|2.57|3.72|2.52|3.77|2.57|3.72|2.52|0
1653984440000|2022-05-31 08:07:20|3.73|2.53|3.76|2.56|3.76|2.56|3.73|2.53|0
1653984460000|2022-05-31 08:07:40|3.77|2.57|3.77|2.57|3.77|2.57|3.76|2.56|0
1653984480000|2022-05-31 08:08:00|3.78|2.58|3.75|2.55|3.78|2.58|3.75|2.55|0
1653984490000|2022-05-31 08:08:10|3.73|2.53|3.73|2.53|3.73|2.53|3.73|2.53|0
1653984500000|2022-05-31 08:08:20|3.72|2.52|3.7|2.5|3.72|2.52|3.7|2.5|0
1653984510000|2022-05-31 08:08:30|3.69|2.49|3.69|2.49|3.69|2.49|3.68|2.48|0
1653984520000|2022-05-31 08:08:40|3.7|2.5|3.71|2.51|3.71|2.51|3.7|2.5|0
1653984530000|2022-05-31 08:08:50|3.72|2.52|3.72|2.52|3.72|2.52|3.72|2.52|0
1653984540000|2022-05-31 08:09:00|3.71|2.51|3.78|2.58|3.78|2.58|3.71|2.51|0
1653984550000|2022-05-31 08:09:10|3.77|2.57|3.8|2.6|3.8|2.6|3.77|2.57|0
1653984560000|2022-05-31 08:09:20|3.79|2.59|3.76|2.56|3.79|2.59|3.76|2.56|0
1653984570000|2022-05-31 08:09:30|3.78|2.58|3.77|2.57|3.78|2.58|3.75|2.55|0
1653984580000|2022-05-31 08:09:40|3.78|2.58|3.79|2.59|3.8|2.6|3.78|2.58|0
1653984590000|2022-05-31 08:09:50|3.78|2.58|3.8|2.6|3.8|2.6|3.78|2.58|0
1653984600000|2022-05-31 08:10:00|3.77|2.57|3.75|2.55|3.77|2.57|3.74|2.54|0
1653984610000|2022-05-31 08:10:10|3.74|2.54|3.73|2.53|3.74|2.54|3.73|2.53|0
1653984620000|2022-05-31 08:10:20|3.74|2.54|3.76|2.56|3.76|2.56|3.74|2.54|0
1653984630000|2022-05-31 08:10:30|3.77|2.57|3.76|2.56|3.77|2.57|3.76|2.56|0
1653984640000|2022-05-31 08:10:40|3.77|2.57|3.77|2.57|3.77|2.57|3.77|2.57|0
1653984650000|2022-05-31 08:10:50|3.78|2.58|3.78|2.58|3.78|2.58|3.77|2.57|0
1653984660000|2022-05-31 08:11:00|3.77|2.57|3.8|2.6|3.8|2.6|3.77|2.57|0
1653984670000|2022-05-31 08:11:10|3.78|2.58|3.79|2.59|3.79|2.59|3.78|2.58|0
1653984680000|2022-05-31 08:11:20|3.78|2.58|3.78|2.58|3.79|2.59|3.78|2.58|0
1653984690000|2022-05-31 08:11:30|3.79|2.59|3.79|2.59|3.79|2.59|3.79|2.59|0
1653984700000|2022-05-31 08:11:40|3.78|2.58|3.76|2.56|3.78|2.58|3.76|2.56|0
1653984710000|2022-05-31 08:11:50|3.75|2.55|3.74|2.54|3.75|2.55|3.74|2.54|0
1653984720000|2022-05-31 08:12:00|3.73|2.53|3.73|2.53|3.73|2.53|3.73|2.53|0
1653984750000|2022-05-31 08:12:30|3.71|2.51|3.71|2.51|3.73|2.53|3.71|2.51|0
1653984760000|2022-05-31 08:12:40|3.7|2.5|3.7|2.5|3.71|2.51|3.7|2.5|0
1653984770000|2022-05-31 08:12:50|3.68|2.48|3.71|2.51|3.71|2.51|3.68|2.48|0
1653984780000|2022-05-31 08:13:00|3.72|2.52|3.7|2.5|3.72|2.52|3.7|2.5|0
1653984790000|2022-05-31 08:13:10|3.69|2.49|3.69|2.49|3.69|2.49|3.69|2.49|0
1653984800000|2022-05-31 08:13:20|3.7|2.5|3.69|2.49|3.7|2.5|3.69|2.49|0
1653984810000|2022-05-31 08:13:30|3.7|2.5|3.7|2.5|3.7|2.5|3.69|2.49|0
1653984820000|2022-05-31 08:13:40|3.71|2.51|3.7|2.5|3.71|2.51|3.7|2.5|0
1653984830000|2022-05-31 08:13:50|3.69|2.49|3.71|2.51|3.71|2.51|3.69|2.49|0
1653984840000|2022-05-31 08:14:00|3.73|2.53|3.73|2.53|3.75|2.55|3.73|2.53|0
1653984850000|2022-05-31 08:14:10|3.76|2.56|3.8|2.6|3.8|2.6|3.76|2.56|0
1653984860000|2022-05-31 08:14:20|3.79|2.59|3.8|2.6|3.81|2.61|3.79|2.59|0
1653984870000|2022-05-31 08:14:30|3.79|2.59|3.76|2.56|3.79|2.59|3.76|2.56|0
1653984880000|2022-05-31 08:14:40|3.77|2.57|3.74|2.54|3.77|2.57|3.74|2.54|0
1653984890000|2022-05-31 08:14:50|3.73|2.53|3.74|2.54|3.74|2.54|3.73|2.53|0
1653984900000|2022-05-31 08:15:00|3.75|2.55|3.74|2.54|3.75|2.55|3.74|2.54|0
1653984910000|2022-05-31 08:15:10|3.75|2.55|3.77|2.57|3.77|2.57|3.75|2.55|0
1653984930000|2022-05-31 08:15:30|3.78|2.58|3.86|2.66|3.86|2.66|3.78|2.58|0
1653984940000|2022-05-31 08:15:40|3.87|2.67|3.89|2.69|3.89|2.69|3.85|2.65|0
1653984950000|2022-05-31 08:15:50|3.88|2.68|3.95|2.75|3.95|2.75|3.88|2.68|0
1653984960000|2022-05-31 08:16:00|3.92|2.72|3.89|2.69|3.92|2.72|3.89|2.69|0
1653984970000|2022-05-31 08:16:10|3.91|2.71|3.93|2.73|3.93|2.73|3.91|2.71|0
1653984980000|2022-05-31 08:16:20|3.94|2.74|3.97|2.77|3.97|2.77|3.94|2.74|0
1653984990000|2022-05-31 08:16:30|3.98|2.78|4|2.8|4.01|2.81|3.98|2.78|0
1653985000000|2022-05-31 08:16:40|3.99|2.79|3.97|2.77|4|2.8|3.97|2.77|0
1653985010000|2022-05-31 08:16:50|4|2.8|4|2.8|4.01|2.81|4|2.8|0
1653985020000|2022-05-31 08:17:00|4.01|2.81|4.04|2.84|4.04|2.84|4|2.8|0
1653985030000|2022-05-31 08:17:10|4.03|2.83|4.02|2.82|4.03|2.83|4.02|2.82|0
1653985040000|2022-05-31 08:17:20|4.03|2.83|4.04|2.84|4.04|2.84|4.02|2.82|0
1653985050000|2022-05-31 08:17:30|4.01|2.81|3.97|2.77|4.01|2.81|3.97|2.77|0
1653985060000|2022-05-31 08:17:40|3.99|2.79|4|2.8|4.01|2.81|3.99|2.79|0
1653985070000|2022-05-31 08:17:50|3.99|2.79|4.01|2.81|4.02|2.82|3.99|2.79|0
1653985080000|2022-05-31 08:18:00|4.03|2.83|4.04|2.84|4.04|2.84|4.02|2.82|0
1653985090000|2022-05-31 08:18:10|4.07|2.87|4.07|2.87|4.08|2.88|4.07|2.87|0
1653985100000|2022-05-31 08:18:20|4.05|2.85|4.04|2.84|4.05|2.85|4.04|2.84|0
1653985110000|2022-05-31 08:18:30|4.09|2.89|4.08|2.88|4.09|2.89|4.08|2.88|0
1653985130000|2022-05-31 08:18:50|4.12|2.92|4.12|2.92|4.13|2.93|4.11|2.91|0
1653985140000|2022-05-31 08:19:00|4.11|2.91|4.13|2.93|4.13|2.93|4.11|2.91|0
1653985150000|2022-05-31 08:19:10|4.12|2.92|4.1|2.9|4.12|2.92|4.1|2.9|0
1653985160000|2022-05-31 08:19:20|4.09|2.89|4.09|2.89|4.09|2.89|4.09|2.89|0
1653985170000|2022-05-31 08:19:30|4.08|2.88|4.04|2.84|4.08|2.88|4.04|2.84|0
1653985180000|2022-05-31 08:19:40|4.05|2.85|4.09|2.89|4.09|2.89|4.05|2.85|0
1653985190000|2022-05-31 08:19:50|4.1|2.9|4.08|2.88|4.1|2.9|4.08|2.88|0
1653985200000|2022-05-31 08:20:00|4.1|2.9|4.1|2.9|4.1|2.9|4.1|2.9|0
1653985210000|2022-05-31 08:20:10|4.09|2.89|4.11|2.91|4.11|2.91|4.09|2.89|0
1653985220000|2022-05-31 08:20:20|4.1|2.9|4.08|2.88|4.1|2.9|4.08|2.88|0
1653985230000|2022-05-31 08:20:30|4.07|2.87|4.11|2.91|4.12|2.92|4.07|2.87|0
1653985250000|2022-05-31 08:20:50|4.13|2.93|4.14|2.94|4.14|2.94|4.13|2.93|0
1653985260000|2022-05-31 08:21:00|4.13|2.93|4.12|2.92|4.13|2.93|4.12|2.92|0
1653985270000|2022-05-31 08:21:10|4.11|2.91|4.09|2.89|4.11|2.91|4.09|2.89|0
1653985280000|2022-05-31 08:21:20|4.1|2.9|4.09|2.89|4.1|2.9|4.09|2.89|0
1653985290000|2022-05-31 08:21:30|4.08|2.88|4.06|2.86|4.09|2.89|4.06|2.86|0
1653985300000|2022-05-31 08:21:40|4.05|2.85|4.06|2.86|4.06|2.86|4.05|2.85|0
1653985310000|2022-05-31 08:21:50|4.05|2.85|4.05|2.85|4.06|2.86|4.05|2.85|0
1653985320000|2022-05-31 08:22:00|4.06|2.86|4.08|2.88|4.1|2.9|4.06|2.86|0
1653985330000|2022-05-31 08:22:10|4.06|2.86|4.06|2.86|4.08|2.88|4.06|2.86|0
1653985340000|2022-05-31 08:22:20|4.04|2.84|4.06|2.86|4.07|2.87|4.04|2.84|0
1653985360000|2022-05-31 08:22:40|4.05|2.85|4.14|2.94|4.14|2.94|4.05|2.85|0
1653985370000|2022-05-31 08:22:50|4.12|2.92|4.11|2.91|4.12|2.92|4.1|2.9|0
1653985380000|2022-05-31 08:23:00|4.12|2.92|4.12|2.92|4.12|2.92|4.12|2.92|0
1653985390000|2022-05-31 08:23:10|4.15|2.95|4.15|2.95|4.15|2.95|4.15|2.95|0
1653985400000|2022-05-31 08:23:20|4.14|2.94|4.14|2.94|4.14|2.94|4.13|2.93|0
1653985410000|2022-05-31 08:23:30|4.13|2.93|4.17|2.97|4.17|2.97|4.13|2.93|0
1653985420000|2022-05-31 08:23:40|4.19|2.99|4.21|3.01|4.22|3.02|4.19|2.99|0
1653985430000|2022-05-31 08:23:50|4.18|2.98|4.19|2.99|4.2|3|4.18|2.98|0
1653985440000|2022-05-31 08:24:00|4.17|2.97|4.18|2.98|4.2|3|4.17|2.97|0
1653985450000|2022-05-31 08:24:10|4.2|3|4.19|2.99|4.2|3|4.19|2.99|0
1653985460000|2022-05-31 08:24:20|4.16|2.96|4.17|2.97|4.19|2.99|4.16|2.96|0
1653985470000|2022-05-31 08:24:30|4.14|2.94|4.16|2.96|4.16|2.96|4.14|2.94|0
1653985480000|2022-05-31 08:24:40|4.15|2.95|4.18|2.98|4.18|2.98|4.15|2.95|0
1653985490000|2022-05-31 08:24:50|4.16|2.96|4.16|2.96|4.16|2.96|4.16|2.96|0
1653985500000|2022-05-31 08:25:00|4.15|2.95|4.16|2.96|4.19|2.99|4.15|2.95|0
1653985510000|2022-05-31 08:25:10|4.15|2.95|4.12|2.92|4.15|2.95|4.12|2.92|0
1653985520000|2022-05-31 08:25:20|4.13|2.93|4.1|2.9|4.13|2.93|4.1|2.9|0
1653985530000|2022-05-31 08:25:30|4.09|2.89|4.1|2.9|4.1|2.9|4.09|2.89|0
1653985540000|2022-05-31 08:25:40|4.09|2.89|4.11|2.91|4.11|2.91|4.09|2.89|0
1653985550000|2022-05-31 08:25:50|4.12|2.92|4.11|2.91|4.12|2.92|4.11|2.91|0
1653985560000|2022-05-31 08:26:00|4.1|2.9|4.1|2.9|4.1|2.9|4.1|2.9|0
1653985570000|2022-05-31 08:26:10|4.11|2.91|4.14|2.94|4.14|2.94|4.11|2.91|0
1653985580000|2022-05-31 08:26:20|4.16|2.96|4.22|3.02|4.22|3.02|4.16|2.96|0
1653985590000|2022-05-31 08:26:30|4.23|3.03|4.24|3.04|4.24|3.04|4.23|3.03|0
1653985600000|2022-05-31 08:26:40|4.26|3.06|4.22|3.02|4.26|3.06|4.22|3.02|0
1653985610000|2022-05-31 08:26:50|4.24|3.04|4.23|3.03|4.24|3.04|4.23|3.03|0
1653985620000|2022-05-31 08:27:00|4.22|3.02|4.2|3|4.22|3.02|4.2|3|0
1653985630000|2022-05-31 08:27:10|4.22|3.02|4.22|3.02|4.22|3.02|4.2|3|0
1653985640000|2022-05-31 08:27:20|4.23|3.03|4.26|3.06|4.26|3.06|4.23|3.03|0
1653985650000|2022-05-31 08:27:30|4.27|3.07|4.3|3.1|4.33|3.13|4.27|3.07|0
1653985660000|2022-05-31 08:27:40|4.32|3.12|4.32|3.12|4.32|3.12|4.3|3.1|0
1653985670000|2022-05-31 08:27:50|4.33|3.13|4.3|3.1|4.33|3.13|4.3|3.1|0
1653985680000|2022-05-31 08:28:00|4.29|3.09|4.24|3.04|4.29|3.09|4.24|3.04|0
1653985690000|2022-05-31 08:28:10|4.23|3.03|4.23|3.03|4.23|3.03|4.22|3.02|0
1653985700000|2022-05-31 08:28:20|4.24|3.04|4.24|3.04|4.24|3.04|4.24|3.04|0
1653985710000|2022-05-31 08:28:30|4.23|3.03|4.24|3.04|4.24|3.04|4.23|3.03|0
1653985720000|2022-05-31 08:28:40|4.26|3.06|4.24|3.04|4.27|3.07|4.24|3.04|0
1653985730000|2022-05-31 08:28:50|4.26|3.06|4.26|3.06|4.27|3.07|4.26|3.06|0
1653985740000|2022-05-31 08:29:00|4.24|3.04|4.23|3.03|4.24|3.04|4.23|3.03|0
1653985750000|2022-05-31 08:29:10|4.24|3.04|4.26|3.06|4.26|3.06|4.24|3.04|0
1653985760000|2022-05-31 08:29:20|4.27|3.07|4.27|3.07|4.28|3.08|4.27|3.07|0
1653985770000|2022-05-31 08:29:30|4.28|3.08|4.27|3.07|4.28|3.08|4.27|3.07|0
1653985780000|2022-05-31 08:29:40|4.26|3.06|4.27|3.07|4.27|3.07|4.26|3.06|0
1653985790000|2022-05-31 08:29:50|4.28|3.08|4.27|3.07|4.28|3.08|4.27|3.07|0
1653985800000|2022-05-31 08:30:00|4.29|3.09|4.29|3.09|4.3|3.1|4.29|3.09|0
1653985810000|2022-05-31 08:30:10|4.24|3.04|4.29|3.09|4.29|3.09|4.24|3.04|0
1653985820000|2022-05-31 08:30:20|4.28|3.08|4.26|3.06|4.28|3.08|4.26|3.06|0
1653985830000|2022-05-31 08:30:30|4.24|3.04|4.23|3.03|4.24|3.04|4.23|3.03|0
1653985840000|2022-05-31 08:30:40|4.22|3.02|4.21|3.01|4.22|3.02|4.21|3.01|0
1653985850000|2022-05-31 08:30:50|4.2|3|4.23|3.03|4.23|3.03|4.2|3|0
1653985860000|2022-05-31 08:31:00|4.27|3.07|4.3|3.1|4.3|3.1|4.27|3.07|0
1653985870000|2022-05-31 08:31:10|4.28|3.08|4.29|3.09|4.29|3.09|4.28|3.08|0
1653985880000|2022-05-31 08:31:20|4.28|3.08|4.27|3.07|4.28|3.08|4.27|3.07|0
1653985890000|2022-05-31 08:31:30|4.24|3.04|4.25|3.05|4.25|3.05|4.24|3.04|0
1653985900000|2022-05-31 08:31:40|4.27|3.07|4.28|3.08|4.28|3.08|4.27|3.07|0
1653985910000|2022-05-31 08:31:50|4.27|3.07|4.27|3.07|4.27|3.07|4.27|3.07|0
1653985920000|2022-05-31 08:32:00|4.28|3.08|4.3|3.1|4.3|3.1|4.28|3.08|0
1653985930000|2022-05-31 08:32:10|4.28|3.08|4.25|3.05|4.28|3.08|4.25|3.05|0
1653985940000|2022-05-31 08:32:20|4.27|3.07|4.28|3.08|4.28|3.08|4.27|3.07|0
1653985960000|2022-05-31 08:32:40|4.3|3.1|4.29|3.09|4.3|3.1|4.29|3.09|0
1653985970000|2022-05-31 08:32:50|4.3|3.1|4.29|3.09|4.3|3.1|4.29|3.09|0
1653985980000|2022-05-31 08:33:00|4.28|3.08|4.25|3.05|4.28|3.08|4.25|3.05|0
1653986000000|2022-05-31 08:33:20|4.24|3.04|4.24|3.04|4.24|3.04|4.24|3.04|0
1653986010000|2022-05-31 08:33:30|4.23|3.03|4.22|3.02|4.23|3.03|4.22|3.02|0
1653986020000|2022-05-31 08:33:40|4.21|3.01|4.22|3.02|4.22|3.02|4.21|3.01|0
1653986030000|2022-05-31 08:33:50|4.21|3.01|4.2|3|4.21|3.01|4.2|3|0
1653986040000|2022-05-31 08:34:00|4.21|3.01|4.2|3|4.21|3.01|4.2|3|0
1653986050000|2022-05-31 08:34:10|4.17|2.97|4.2|3|4.2|3|4.17|2.97|0
1653986060000|2022-05-31 08:34:20|4.18|2.98|4.2|3|4.2|3|4.18|2.98|0
1653986070000|2022-05-31 08:34:30|4.21|3.01|4.21|3.01|4.22|3.02|4.2|3|0
1653986080000|2022-05-31 08:34:40|4.22|3.02|4.23|3.03|4.23|3.03|4.22|3.02|0
1653986100000|2022-05-31 08:35:00|4.22|3.02|4.22|3.02|4.22|3.02|4.22|3.02|0
1653986110000|2022-05-31 08:35:10|4.21|3.01|4.18|2.98|4.21|3.01|4.17|2.97|0
1653986120000|2022-05-31 08:35:20|4.14|2.94|4.12|2.92|4.14|2.94|4.12|2.92|0
1653986130000|2022-05-31 08:35:30|4.14|2.94|4.14|2.94|4.14|2.94|4.14|2.94|0
1653986140000|2022-05-31 08:35:40|4.15|2.95|4.18|2.98|4.2|3|4.15|2.95|0
1653986150000|2022-05-31 08:35:50|4.17|2.97|4.15|2.95|4.17|2.97|4.15|2.95|0
1653986160000|2022-05-31 08:36:00|4.18|2.98|4.16|2.96|4.18|2.98|4.16|2.96|0
1653986170000|2022-05-31 08:36:10|4.15|2.95|4.13|2.93|4.15|2.95|4.13|2.93|0
1653986180000|2022-05-31 08:36:20|4.11|2.91|4.13|2.93|4.13|2.93|4.11|2.91|0
1653986190000|2022-05-31 08:36:30|4.12|2.92|4.12|2.92|4.13|2.93|4.12|2.92|0
1653986200000|2022-05-31 08:36:40|4.13|2.93|4.11|2.91|4.13|2.93|4.11|2.91|0
1653986210000|2022-05-31 08:36:50|4.12|2.92|4.13|2.93|4.13|2.93|4.12|2.92|0
1653986220000|2022-05-31 08:37:00|4.14|2.94|4.17|2.97|4.17|2.97|4.14|2.94|0
1653986230000|2022-05-31 08:37:10|4.18|2.98|4.14|2.94|4.19|2.99|4.14|2.94|0
1653986240000|2022-05-31 08:37:20|4.13|2.93|4.14|2.94|4.14|2.94|4.13|2.93|0
1653986250000|2022-05-31 08:37:30|4.13|2.93|4.15|2.95|4.15|2.95|4.13|2.93|0
1653986260000|2022-05-31 08:37:40|4.16|2.96|4.16|2.96|4.16|2.96|4.16|2.96|0
1653986270000|2022-05-31 08:37:50|4.17|2.97|4.16|2.96|4.17|2.97|4.16|2.96|0
1653986280000|2022-05-31 08:38:00|4.17|2.97|4.17|2.97|4.17|2.97|4.17|2.97|0
1653986290000|2022-05-31 08:38:10|4.19|2.99|4.24|3.04|4.24|3.04|4.19|2.99|0
1653986300000|2022-05-31 08:38:20|4.22|3.02|4.21|3.01|4.22|3.02|4.2|3|0
1653986310000|2022-05-31 08:38:30|4.22|3.02|4.25|3.05|4.25|3.05|4.22|3.02|0
1653986320000|2022-05-31 08:38:40|4.21|3.01|4.22|3.02|4.22|3.02|4.19|2.99|0
1653986330000|2022-05-31 08:38:50|4.21|3.01|4.17|2.97|4.21|3.01|4.17|2.97|0
1653986340000|2022-05-31 08:39:00|4.16|2.96|4.17|2.97|4.17|2.97|4.16|2.96|0
1653986350000|2022-05-31 08:39:10|4.16|2.96|4.16|2.96|4.16|2.96|4.16|2.96|0
1653986360000|2022-05-31 08:39:20|4.18|2.98|4.21|3.01|4.21|3.01|4.18|2.98|0
1653986370000|2022-05-31 08:39:30|4.22|3.02|4.23|3.03|4.23|3.03|4.22|3.02|0
1653986380000|2022-05-31 08:39:40|4.24|3.04|4.23|3.03|4.24|3.04|4.23|3.03|0
1653986390000|2022-05-31 08:39:50|4.28|3.08|4.28|3.08|4.3|3.1|4.28|3.08|0
1653986400000|2022-05-31 08:40:00|4.27|3.07|4.31|3.11|4.31|3.11|4.27|3.07|0
1653986410000|2022-05-31 08:40:10|4.32|3.12|4.3|3.1|4.32|3.12|4.3|3.1|0
1653986420000|2022-05-31 08:40:20|4.31|3.11|4.35|3.15|4.35|3.15|4.31|3.11|0
1653986430000|2022-05-31 08:40:30|4.37|3.17|4.36|3.16|4.37|3.17|4.36|3.16|0
1653986440000|2022-05-31 08:40:40|4.35|3.15|4.32|3.12|4.35|3.15|4.32|3.12|0
1653986450000|2022-05-31 08:40:50|4.29|3.09|4.3|3.1|4.3|3.1|4.29|3.09|0
1653986460000|2022-05-31 08:41:00|4.31|3.11|4.31|3.11|4.31|3.11|4.3|3.1|0
1653986470000|2022-05-31 08:41:10|4.32|3.12|4.3|3.1|4.32|3.12|4.3|3.1|0
1653986480000|2022-05-31 08:41:20|4.33|3.13|4.42|3.22|4.42|3.22|4.33|3.13|0
1653986490000|2022-05-31 08:41:30|4.41|3.21|4.43|3.23|4.43|3.23|4.4|3.2|0
1653986500000|2022-05-31 08:41:40|4.47|3.27|4.46|3.26|4.47|3.27|4.44|3.24|0
1653986510000|2022-05-31 08:41:50|4.44|3.24|4.41|3.21|4.44|3.24|4.41|3.21|0
1653986520000|2022-05-31 08:42:00|4.42|3.22|4.43|3.23|4.43|3.23|4.41|3.21|0
1653986530000|2022-05-31 08:42:10|4.44|3.24|4.41|3.21|4.44|3.24|4.41|3.21|0
1653986540000|2022-05-31 08:42:20|4.39|3.19|4.38|3.18|4.39|3.19|4.38|3.18|0
1653986550000|2022-05-31 08:42:30|4.41|3.21|4.39|3.19|4.41|3.21|4.39|3.19|0
1653986560000|2022-05-31 08:42:40|4.44|3.24|4.44|3.24|4.45|3.25|4.44|3.24|0
1653986570000|2022-05-31 08:42:50|4.45|3.25|4.44|3.24|4.45|3.25|4.44|3.24|0
1653986580000|2022-05-31 08:43:00|4.45|3.25|4.44|3.24|4.45|3.25|4.44|3.24|0
1653986590000|2022-05-31 08:43:10|4.45|3.25|4.48|3.28|4.48|3.28|4.45|3.25|0
1653986600000|2022-05-31 08:43:20|4.47|3.27|4.47|3.27|4.47|3.27|4.45|3.25|0
1653986610000|2022-05-31 08:43:30|4.5|3.3|4.5|3.3|4.5|3.3|4.5|3.3|0
1653986620000|2022-05-31 08:43:40|4.47|3.27|4.42|3.22|4.47|3.27|4.42|3.22|0
1653986630000|2022-05-31 08:43:50|4.4|3.2|4.39|3.19|4.4|3.2|4.39|3.19|0
1653986640000|2022-05-31 08:44:00|4.38|3.18|4.38|3.18|4.38|3.18|4.38|3.18|0
1653986650000|2022-05-31 08:44:10|4.39|3.19|4.36|3.16|4.39|3.19|4.34|3.14|0
1653986660000|2022-05-31 08:44:20|4.39|3.19|4.4|3.2|4.4|3.2|4.39|3.19|0
1653986670000|2022-05-31 08:44:30|4.39|3.19|4.37|3.17|4.39|3.19|4.36|3.16|0
1653986680000|2022-05-31 08:44:40|4.36|3.16|4.36|3.16|4.36|3.16|4.36|3.16|0
1653986690000|2022-05-31 08:44:50|4.37|3.17|4.37|3.17|4.37|3.17|4.36|3.16|0
1653986700000|2022-05-31 08:45:00|4.36|3.16|4.41|3.21|4.41|3.21|4.36|3.16|0
1653986710000|2022-05-31 08:45:10|4.39|3.19|4.38|3.18|4.39|3.19|4.37|3.17|0
1653986720000|2022-05-31 08:45:20|4.37|3.17|4.37|3.17|4.38|3.18|4.37|3.17|0
1653986730000|2022-05-31 08:45:30|4.38|3.18|4.37|3.17|4.38|3.18|4.37|3.17|0
1653986740000|2022-05-31 08:45:40|4.34|3.14|4.34|3.14|4.34|3.14|4.34|3.14|0
1653986750000|2022-05-31 08:45:50|4.33|3.13|4.3|3.1|4.33|3.13|4.3|3.1|0
1653986760000|2022-05-31 08:46:00|4.28|3.08|4.28|3.08|4.28|3.08|4.28|3.08|0
1653986770000|2022-05-31 08:46:10|4.3|3.1|4.31|3.11|4.31|3.11|4.3|3.1|0
1653986780000|2022-05-31 08:46:20|4.3|3.1|4.3|3.1|4.3|3.1|4.3|3.1|0
1653986790000|2022-05-31 08:46:30|4.28|3.08|4.25|3.05|4.3|3.1|4.25|3.05|0
1653986800000|2022-05-31 08:46:40|4.23|3.03|4.23|3.03|4.23|3.03|4.23|3.03|0
1653986810000|2022-05-31 08:46:50|4.22|3.02|4.2|3|4.22|3.02|4.18|2.98|0
1653986820000|2022-05-31 08:47:00|4.21|3.01|4.2|3|4.21|3.01|4.19|2.99|0
1653986830000|2022-05-31 08:47:10|4.19|2.99|4.19|2.99|4.19|2.99|4.19|2.99|0
1653986850000|2022-05-31 08:47:30|4.18|2.98|4.18|2.98|4.18|2.98|4.17|2.97|0
1653986860000|2022-05-31 08:47:40|4.17|2.97|4.18|2.98|4.18|2.98|4.17|2.97|0
1653986870000|2022-05-31 08:47:50|4.19|2.99|4.2|3|4.2|3|4.19|2.99|0
1653986880000|2022-05-31 08:48:00|4.18|2.98|4.2|3|4.2|3|4.18|2.98|0
1653986890000|2022-05-31 08:48:10|4.19|2.99|4.19|2.99|4.19|2.99|4.18|2.98|0
1653986900000|2022-05-31 08:48:20|4.2|3|4.21|3.01|4.21|3.01|4.2|3|0
1653986910000|2022-05-31 08:48:30|4.2|3|4.19|2.99|4.2|3|4.19|2.99|0
1653986930000|2022-05-31 08:48:50|4.2|3|4.2|3|4.2|3|4.2|3|0
1653986940000|2022-05-31 08:49:00|4.18|2.98|4.18|2.98|4.19|2.99|4.18|2.98|0
1653986950000|2022-05-31 08:49:10|4.17|2.97|4.16|2.96|4.17|2.97|4.16|2.96|0
1653986960000|2022-05-31 08:49:20|4.17|2.97|4.16|2.96|4.17|2.97|4.16|2.96|0
1653986970000|2022-05-31 08:49:30|4.18|2.98|4.19|2.99|4.19|2.99|4.18|2.98|0
1653986980000|2022-05-31 08:49:40|4.18|2.98|4.18|2.98|4.19|2.99|4.18|2.98|0
1653986990000|2022-05-31 08:49:50|4.17|2.97|4.21|3.01|4.21|3.01|4.17|2.97|0
1653987000000|2022-05-31 08:50:00|4.22|3.02|4.21|3.01|4.22|3.02|4.21|3.01|0
1653987010000|2022-05-31 08:50:10|4.22|3.02|4.2|3|4.22|3.02|4.19|2.99|0
1653987020000|2022-05-31 08:50:20|4.19|2.99|4.2|3|4.2|3|4.19|2.99|0
1653987030000|2022-05-31 08:50:30|4.22|3.02|4.24|3.04|4.24|3.04|4.22|3.02|0
1653987040000|2022-05-31 08:50:40|4.26|3.06|4.26|3.06|4.27|3.07|4.26|3.06|0
1653987050000|2022-05-31 08:50:50|4.28|3.08|4.25|3.05|4.28|3.08|4.25|3.05|0
1653987070000|2022-05-31 08:51:10|4.24|3.04|4.21|3.01|4.24|3.04|4.21|3.01|0
1653987080000|2022-05-31 08:51:20|4.22|3.02|4.22|3.02|4.22|3.02|4.22|3.02|0
1653987090000|2022-05-31 08:51:30|4.21|3.01|4.21|3.01|4.22|3.02|4.21|3.01|0
1653987100000|2022-05-31 08:51:40|4.24|3.04|4.23|3.03|4.24|3.04|4.23|3.03|0
1653987110000|2022-05-31 08:51:50|4.24|3.04|4.24|3.04|4.24|3.04|4.24|3.04|0
1653987120000|2022-05-31 08:52:00|4.23|3.03|4.23|3.03|4.24|3.04|4.23|3.03|0
1653987130000|2022-05-31 08:52:10|4.24|3.04|4.25|3.05|4.25|3.05|4.24|3.04|0
1653987140000|2022-05-31 08:52:20|4.22|3.02|4.22|3.02|4.22|3.02|4.22|3.02|0
1653987150000|2022-05-31 08:52:30|4.21|3.01|4.24|3.04|4.24|3.04|4.21|3.01|0
1653987160000|2022-05-31 08:52:40|4.23|3.03|4.22|3.02|4.24|3.04|4.22|3.02|0
1653987180000|2022-05-31 08:53:00|4.23|3.03|4.2|3|4.23|3.03|4.2|3|0
1653987190000|2022-05-31 08:53:10|4.21|3.01|4.18|2.98|4.21|3.01|4.18|2.98|0
1653987200000|2022-05-31 08:53:20|4.19|2.99|4.18|2.98|4.19|2.99|4.18|2.98|0
1653987210000|2022-05-31 08:53:30|4.19|2.99|4.18|2.98|4.19|2.99|4.18|2.98|0
1653987220000|2022-05-31 08:53:40|4.17|2.97|4.18|2.98|4.18|2.98|4.17|2.97|0
1653987230000|2022-05-31 08:53:50|4.19|2.99|4.19|2.99|4.19|2.99|4.18|2.98|0
1653987240000|2022-05-31 08:54:00|4.18|2.98|4.19|2.99|4.19|2.99|4.18|2.98|0
1653987250000|2022-05-31 08:54:10|4.2|3|4.22|3.02|4.22|3.02|4.2|3|0
1653987260000|2022-05-31 08:54:20|4.23|3.03|4.2|3|4.23|3.03|4.2|3|0
1653987270000|2022-05-31 08:54:30|4.19|2.99|4.21|3.01|4.21|3.01|4.19|2.99|0
1653987280000|2022-05-31 08:54:40|4.2|3|4.18|2.98|4.2|3|4.18|2.98|0
1653987290000|2022-05-31 08:54:50|4.19|2.99|4.2|3|4.2|3|4.18|2.98|0
1653987310000|2022-05-31 08:55:10|4.21|3.01|4.23|3.03|4.26|3.06|4.21|3.01|0
1653987320000|2022-05-31 08:55:20|4.22|3.02|4.23|3.03|4.25|3.05|4.22|3.02|0
1653987330000|2022-05-31 08:55:30|4.22|3.02|4.21|3.01|4.23|3.03|4.21|3.01|0
1653987340000|2022-05-31 08:55:40|4.22|3.02|4.2|3|4.22|3.02|4.2|3|0
1653987350000|2022-05-31 08:55:50|4.19|2.99|4.19|2.99|4.19|2.99|4.16|2.96|0
1653987360000|2022-05-31 08:56:00|4.2|3|4.2|3|4.2|3|4.2|3|0
1653987370000|2022-05-31 08:56:10|4.19|2.99|4.2|3|4.2|3|4.19|2.99|0
1653987380000|2022-05-31 08:56:20|4.21|3.01|4.16|2.96|4.21|3.01|4.16|2.96|0
1653987390000|2022-05-31 08:56:30|4.17|2.97|4.17|2.97|4.17|2.97|4.16|2.96|0
1653987400000|2022-05-31 08:56:40|4.18|2.98|4.15|2.95|4.18|2.98|4.15|2.95|0
1653987420000|2022-05-31 08:57:00|4.14|2.94|4.14|2.94|4.14|2.94|4.14|2.94|0
1653987430000|2022-05-31 08:57:10|4.15|2.95|4.15|2.95|4.15|2.95|4.15|2.95|0
1653987440000|2022-05-31 08:57:20|4.14|2.94|4.14|2.94|4.14|2.94|4.14|2.94|0
1653987450000|2022-05-31 08:57:30|4.13|2.93|4.13|2.93|4.14|2.94|4.13|2.93|0
1653987460000|2022-05-31 08:57:40|4.12|2.92|4.12|2.92|4.12|2.92|4.11|2.91|0
1653987470000|2022-05-31 08:57:50|4.11|2.91|4.09|2.89|4.11|2.91|4.09|2.89|0
1653987480000|2022-05-31 08:58:00|4.08|2.88|4.04|2.84|4.08|2.88|4.03|2.83|0
1653987490000|2022-05-31 08:58:10|4.05|2.85|4.04|2.84|4.05|2.85|4.04|2.84|0
1653987500000|2022-05-31 08:58:20|4.05|2.85|4.05|2.85|4.05|2.85|4.05|2.85|0
1653987510000|2022-05-31 08:58:30|4.04|2.84|4.03|2.83|4.04|2.84|4.02|2.82|0
1653987520000|2022-05-31 08:58:40|4.04|2.84|4.04|2.84|4.04|2.84|4.03|2.83|0
1653987530000|2022-05-31 08:58:50|4.05|2.85|4.05|2.85|4.05|2.85|4.05|2.85|0
1653987540000|2022-05-31 08:59:00|4.07|2.87|4.08|2.88|4.08|2.88|4.07|2.87|0
1653987550000|2022-05-31 08:59:10|4.1|2.9|4.1|2.9|4.1|2.9|4.09|2.89|0
1653987560000|2022-05-31 08:59:20|4.07|2.87|4.07|2.87|4.07|2.87|4.07|2.87|0
1653987570000|2022-05-31 08:59:30|4.08|2.88|4.08|2.88|4.08|2.88|4.08|2.88|0
1653987600000|2022-05-31 09:00:00|4.09|2.89|4.08|2.88|4.09|2.89|4.08|2.88|0
1653987610000|2022-05-31 09:00:10|4.05|2.85|4.04|2.84|4.05|2.85|4.04|2.84|0
1653987620000|2022-05-31 09:00:20|4.03|2.83|4.03|2.83|4.03|2.83|4.03|2.83|0
1653987630000|2022-05-31 09:00:30|4.02|2.82|3.98|2.78|4.02|2.82|3.98|2.78|0
1653987640000|2022-05-31 09:00:40|3.97|2.77|3.93|2.73|3.98|2.78|3.93|2.73|0
1653987650000|2022-05-31 09:00:50|3.92|2.72|3.9|2.7|3.93|2.73|3.9|2.7|0
1653987660000|2022-05-31 09:01:00|3.92|2.72|3.86|2.66|3.92|2.72|3.86|2.66|0
1653987670000|2022-05-31 09:01:10|3.84|2.64|3.85|2.65|3.86|2.66|3.84|2.64|0
1653987680000|2022-05-31 09:01:20|3.87|2.67|3.87|2.67|3.88|2.68|3.87|2.67|0
1653987690000|2022-05-31 09:01:30|3.84|2.64|3.81|2.61|3.84|2.64|3.81|2.61|0
1653987700000|2022-05-31 09:01:40|3.78|2.58|3.82|2.62|3.82|2.62|3.78|2.58|0
1653987710000|2022-05-31 09:01:50|3.81|2.61|3.85|2.65|3.85|2.65|3.81|2.61|0
1653987720000|2022-05-31 09:02:00|3.83|2.63|3.82|2.62|3.85|2.65|3.82|2.62|0
1653987730000|2022-05-31 09:02:10|3.8|2.6|3.82|2.62|3.82|2.62|3.8|2.6|0
1653987740000|2022-05-31 09:02:20|3.8|2.6|3.78|2.58|3.8|2.6|3.78|2.58|0
1653987750000|2022-05-31 09:02:30|3.77|2.57|3.71|2.51|3.77|2.57|3.71|2.51|0
1653987760000|2022-05-31 09:02:40|3.72|2.52|3.72|2.52|3.74|2.54|3.72|2.52|0
1653987770000|2022-05-31 09:02:50|3.7|2.5|3.72|2.52|3.72|2.52|3.7|2.5|0
1653987780000|2022-05-31 09:03:00|3.74|2.54|3.76|2.56|3.77|2.57|3.74|2.54|0
1653987790000|2022-05-31 09:03:10|3.75|2.55|3.76|2.56|3.76|2.56|3.75|2.55|0
1653987800000|2022-05-31 09:03:20|3.75|2.55|3.73|2.53|3.76|2.56|3.72|2.52|0
1653987810000|2022-05-31 09:03:30|3.72|2.52|3.73|2.53|3.73|2.53|3.72|2.52|0
1653987820000|2022-05-31 09:03:40|3.74|2.54|3.77|2.57|3.77|2.57|3.72|2.52|0
1653987830000|2022-05-31 09:03:50|3.76|2.56|3.75|2.55|3.76|2.56|3.75|2.55|0
1653987840000|2022-05-31 09:04:00|3.73|2.53|3.73|2.53|3.73|2.53|3.73|2.53|0
1653987850000|2022-05-31 09:04:10|3.72|2.52|3.69|2.49|3.72|2.52|3.69|2.49|0
1653987860000|2022-05-31 09:04:20|3.7|2.5|3.72|2.52|3.72|2.52|3.7|2.5|0
1653987870000|2022-05-31 09:04:30|3.71|2.51|3.72|2.52|3.72|2.52|3.71|2.51|0
1653987880000|2022-05-31 09:04:40|3.75|2.55|3.75|2.55|3.75|2.55|3.74|2.54|0
1653987890000|2022-05-31 09:04:50|3.76|2.56|3.75|2.55|3.76|2.56|3.75|2.55|0
1653987900000|2022-05-31 09:05:00|3.74|2.54|3.72|2.52|3.74|2.54|3.72|2.52|0
1653987910000|2022-05-31 09:05:10|3.7|2.5|3.69|2.49|3.7|2.5|3.69|2.49|0
1653987920000|2022-05-31 09:05:20|3.68|2.48|3.67|2.47|3.69|2.49|3.67|2.47|0
1653987930000|2022-05-31 09:05:30|3.66|2.46|3.65|2.45|3.66|2.46|3.65|2.45|0
1653987940000|2022-05-31 09:05:40|3.66|2.46|3.66|2.46|3.66|2.46|3.66|2.46|0
1653987950000|2022-05-31 09:05:50|3.65|2.45|3.69|2.49|3.69|2.49|3.65|2.45|0
1653987960000|2022-05-31 09:06:00|3.67|2.47|3.67|2.47|3.67|2.47|3.66|2.46|0
1653987970000|2022-05-31 09:06:10|3.69|2.49|3.68|2.48|3.69|2.49|3.67|2.47|0
1653987980000|2022-05-31 09:06:20|3.67|2.47|3.67|2.47|3.67|2.47|3.66|2.46|0
1653987990000|2022-05-31 09:06:30|3.68|2.48|3.68|2.48|3.69|2.49|3.68|2.48|0
1653988000000|2022-05-31 09:06:40|3.7|2.5|3.69|2.49|3.7|2.5|3.69|2.49|0
1653988010000|2022-05-31 09:06:50|3.7|2.5|3.69|2.49|3.7|2.5|3.69|2.49|0
1653988020000|2022-05-31 09:07:00|3.7|2.5|3.7|2.5|3.7|2.5|3.69|2.49|0
1653988030000|2022-05-31 09:07:10|3.71|2.51|3.69|2.49|3.71|2.51|3.69|2.49|0
1653988040000|2022-05-31 09:07:20|3.68|2.48|3.68|2.48|3.7|2.5|3.68|2.48|0
1653988050000|2022-05-31 09:07:30|3.67|2.47|3.66|2.46|3.67|2.47|3.66|2.46|0
1653988060000|2022-05-31 09:07:40|3.65|2.45|3.61|2.41|3.65|2.45|3.61|2.41|0
1653988070000|2022-05-31 09:07:50|3.6|2.4|3.66|2.46|3.66|2.46|3.6|2.4|0
1653988080000|2022-05-31 09:08:00|3.64|2.44|3.66|2.46|3.66|2.46|3.64|2.44|0
1653988090000|2022-05-31 09:08:10|3.67|2.47|3.66|2.46|3.68|2.48|3.66|2.46|0
1653988100000|2022-05-31 09:08:20|3.67|2.47|3.68|2.48|3.68|2.48|3.66|2.46|0
1653988110000|2022-05-31 09:08:30|3.69|2.49|3.69|2.49|3.69|2.49|3.68|2.48|0
1653988120000|2022-05-31 09:08:40|3.67|2.47|3.67|2.47|3.67|2.47|3.67|2.47|0
1653988130000|2022-05-31 09:08:50|3.68|2.48|3.68|2.48|3.68|2.48|3.67|2.47|0
1653988140000|2022-05-31 09:09:00|3.69|2.49|3.65|2.45|3.69|2.49|3.65|2.45|0
1653988150000|2022-05-31 09:09:10|3.66|2.46|3.66|2.46|3.66|2.46|3.66|2.46|0
1653988160000|2022-05-31 09:09:20|3.67|2.47|3.67|2.47|3.67|2.47|3.66|2.46|0
1653988170000|2022-05-31 09:09:30|3.64|2.44|3.6|2.4|3.64|2.44|3.6|2.4|0
1653988180000|2022-05-31 09:09:40|3.61|2.41|3.61|2.41|3.62|2.42|3.61|2.41|0
1653988190000|2022-05-31 09:09:50|3.6|2.4|3.6|2.4|3.6|2.4|3.6|2.4|0
1653988200000|2022-05-31 09:10:00|3.59|2.39|3.6|2.4|3.6|2.4|3.59|2.39|0
1653988210000|2022-05-31 09:10:10|3.62|2.42|3.6|2.4|3.62|2.42|3.6|2.4|0
1653988220000|2022-05-31 09:10:20|3.61|2.41|3.59|2.39|3.61|2.41|3.59|2.39|0
1653988230000|2022-05-31 09:10:30|3.61|2.41|3.61|2.41|3.61|2.41|3.6|2.4|0
1653988240000|2022-05-31 09:10:40|3.62|2.42|3.62|2.42|3.62|2.42|3.61|2.41|0
1653988250000|2022-05-31 09:10:50|3.63|2.43|3.59|2.39|3.63|2.43|3.59|2.39|0
1653988260000|2022-05-31 09:11:00|3.58|2.38|3.54|2.34|3.59|2.39|3.54|2.34|0
1653988270000|2022-05-31 09:11:10|3.51|2.31|3.51|2.31|3.52|2.32|3.5|2.3|0
1653988280000|2022-05-31 09:11:20|3.5|2.3|3.46|2.26|3.51|2.31|3.46|2.26|0
1653988290000|2022-05-31 09:11:30|3.47|2.27|3.45|2.25|3.49|2.29|3.45|2.25|0
1653988300000|2022-05-31 09:11:40|3.46|2.26|3.45|2.25|3.46|2.26|3.44|2.24|0
1653988310000|2022-05-31 09:11:50|3.44|2.24|3.43|2.23|3.44|2.24|3.43|2.23|0
1653988320000|2022-05-31 09:12:00|3.44|2.24|3.43|2.23|3.44|2.24|3.43|2.23|0
1653988330000|2022-05-31 09:12:10|3.44|2.24|3.46|2.26|3.46|2.26|3.44|2.24|0
1653988340000|2022-05-31 09:12:20|3.49|2.29|3.5|2.3|3.5|2.3|3.49|2.29|0
1653988350000|2022-05-31 09:12:30|3.49|2.29|3.46|2.26|3.5|2.3|3.45|2.25|0
1653988360000|2022-05-31 09:12:40|3.45|2.25|3.5|2.3|3.5|2.3|3.44|2.24|0
1653988370000|2022-05-31 09:12:50|3.51|2.31|3.52|2.32|3.52|2.32|3.51|2.31|0
1653988380000|2022-05-31 09:13:00|3.51|2.31|3.53|2.33|3.53|2.33|3.51|2.31|0
1653988390000|2022-05-31 09:13:10|3.56|2.36|3.6|2.4|3.6|2.4|3.56|2.36|0
1653988400000|2022-05-31 09:13:20|3.61|2.41|3.58|2.38|3.61|2.41|3.57|2.37|0
1653988410000|2022-05-31 09:13:30|3.57|2.37|3.55|2.35|3.57|2.37|3.55|2.35|0
1653988420000|2022-05-31 09:13:40|3.53|2.33|3.52|2.32|3.54|2.34|3.52|2.32|0
1653988430000|2022-05-31 09:13:50|3.5|2.3|3.49|2.29|3.5|2.3|3.48|2.28|0
1653988440000|2022-05-31 09:14:00|3.5|2.3|3.51|2.31|3.52|2.32|3.5|2.3|0
1653988450000|2022-05-31 09:14:10|3.5|2.3|3.5|2.3|3.5|2.3|3.5|2.3|0
1653988460000|2022-05-31 09:14:20|3.49|2.29|3.47|2.27|3.49|2.29|3.47|2.27|0
1653988470000|2022-05-31 09:14:30|3.46|2.26|3.46|2.26|3.47|2.27|3.46|2.26|0
1653988480000|2022-05-31 09:14:40|3.44|2.24|3.44|2.24|3.44|2.24|3.44|2.24|0
1653988490000|2022-05-31 09:14:50|3.45|2.25|3.45|2.25|3.45|2.25|3.44|2.24|0
1653988500000|2022-05-31 09:15:00|3.44|2.24|3.43|2.23|3.44|2.24|3.43|2.23|0
1653988510000|2022-05-31 09:15:10|3.42|2.22|3.4|2.2|3.42|2.22|3.4|2.2|0
1653988520000|2022-05-31 09:15:20|3.37|2.17|3.39|2.19|3.39|2.19|3.37|2.17|0
1653988530000|2022-05-31 09:15:30|3.38|2.18|3.43|2.23|3.43|2.23|3.38|2.18|0
1653988540000|2022-05-31 09:15:40|3.45|2.25|3.45|2.25|3.46|2.26|3.45|2.25|0
1653988550000|2022-05-31 09:15:50|3.43|2.23|3.45|2.25|3.45|2.25|3.43|2.23|0
1653988560000|2022-05-31 09:16:00|3.46|2.26|3.46|2.26|3.48|2.28|3.46|2.26|0
1653988570000|2022-05-31 09:16:10|3.45|2.25|3.45|2.25|3.45|2.25|3.44|2.24|0
1653988580000|2022-05-31 09:16:20|3.46|2.26|3.47|2.27|3.47|2.27|3.46|2.26|0
1653988590000|2022-05-31 09:16:30|3.48|2.28|3.49|2.29|3.49|2.29|3.48|2.28|0
1653988600000|2022-05-31 09:16:40|3.48|2.28|3.47|2.27|3.48|2.28|3.46|2.26|0
1653988610000|2022-05-31 09:16:50|3.48|2.28|3.46|2.26|3.5|2.3|3.46|2.26|0
1653988620000|2022-05-31 09:17:00|3.47|2.27|3.46|2.26|3.47|2.27|3.46|2.26|0
1653988630000|2022-05-31 09:17:10|3.45|2.25|3.45|2.25|3.45|2.25|3.45|2.25|0
1653988640000|2022-05-31 09:17:20|3.43|2.23|3.42|2.22|3.43|2.23|3.41|2.21|0
1653988650000|2022-05-31 09:17:30|3.43|2.23|3.41|2.21|3.43|2.23|3.41|2.21|0
1653988660000|2022-05-31 09:17:40|3.4|2.2|3.41|2.21|3.42|2.22|3.4|2.2|0
1653988670000|2022-05-31 09:17:50|3.42|2.22|3.43|2.23|3.43|2.23|3.41|2.21|0
1653988680000|2022-05-31 09:18:00|3.41|2.21|3.43|2.23|3.43|2.23|3.41|2.21|0
1653988690000|2022-05-31 09:18:10|3.45|2.25|3.43|2.23|3.45|2.25|3.43|2.23|0
1653988700000|2022-05-31 09:18:20|3.44|2.24|3.42|2.22|3.44|2.24|3.42|2.22|0
1653988710000|2022-05-31 09:18:30|3.43|2.23|3.43|2.23|3.43|2.23|3.43|2.23|0
1653988720000|2022-05-31 09:18:40|3.44|2.24|3.45|2.25|3.45|2.25|3.44|2.24|0
1653988730000|2022-05-31 09:18:50|3.46|2.26|3.46|2.26|3.46|2.26|3.46|2.26|0
1653988740000|2022-05-31 09:19:00|3.45|2.25|3.45|2.25|3.46|2.26|3.45|2.25|0
1653988750000|2022-05-31 09:19:10|3.46|2.26|3.48|2.28|3.48|2.28|3.46|2.26|0
1653988760000|2022-05-31 09:19:20|3.46|2.26|3.46|2.26|3.46|2.26|3.46|2.26|0
1653988800000|2022-05-31 09:20:00|3.47|2.27|3.47|2.27|3.47|2.27|3.46|2.26|0
1653988810000|2022-05-31 09:20:10|3.48|2.28|3.48|2.28|3.48|2.28|3.48|2.28|0
1653988820000|2022-05-31 09:20:20|3.5|2.3|3.5|2.3|3.5|2.3|3.5|2.3|0
1653988830000|2022-05-31 09:20:30|3.49|2.29|3.49|2.29|3.49|2.29|3.48|2.28|0
1653988840000|2022-05-31 09:20:40|3.48|2.28|3.49|2.29|3.49|2.29|3.48|2.28|0
1653988850000|2022-05-31 09:20:50|3.48|2.28|3.49|2.29|3.5|2.3|3.48|2.28|0
1653988860000|2022-05-31 09:21:00|3.5|2.3|3.5|2.3|3.5|2.3|3.49|2.29|0
1653988870000|2022-05-31 09:21:10|3.51|2.31|3.51|2.31|3.51|2.31|3.5|2.3|0
1653988890000|2022-05-31 09:21:30|3.53|2.33|3.56|2.36|3.56|2.36|3.53|2.33|0
1653988900000|2022-05-31 09:21:40|3.57|2.37|3.57|2.37|3.57|2.37|3.56|2.36|0
1653988910000|2022-05-31 09:21:50|3.56|2.36|3.57|2.37|3.57|2.37|3.56|2.36|0
1653988920000|2022-05-31 09:22:00|3.58|2.38|3.59|2.39|3.6|2.4|3.58|2.38|0
1653988930000|2022-05-31 09:22:10|3.63|2.43|3.61|2.41|3.63|2.43|3.61|2.41|0
1653988940000|2022-05-31 09:22:20|3.6|2.4|3.6|2.4|3.61|2.41|3.6|2.4|0
1653988950000|2022-05-31 09:22:30|3.61|2.41|3.62|2.42|3.62|2.42|3.61|2.41|0
1653988960000|2022-05-31 09:22:40|3.63|2.43|3.62|2.42|3.63|2.43|3.61|2.41|0
1653988970000|2022-05-31 09:22:50|3.63|2.43|3.5|2.3|3.63|2.43|3.5|2.3|0
1653988980000|2022-05-31 09:23:00|3.48|2.28|3.42|2.22|3.48|2.28|3.42|2.22|0
1653988990000|2022-05-31 09:23:10|3.41|2.21|3.41|2.21|3.41|2.21|3.4|2.2|0
1653989000000|2022-05-31 09:23:20|3.42|2.22|3.41|2.21|3.42|2.22|3.4|2.2|0
1653989010000|2022-05-31 09:23:30|3.4|2.2|3.34|2.14|3.4|2.2|3.34|2.14|0
1653989020000|2022-05-31 09:23:40|3.33|2.13|3.32|2.12|3.33|2.13|3.31|2.11|0
1653989030000|2022-05-31 09:23:50|3.33|2.13|3.3|2.1|3.33|2.13|3.3|2.1|0
1653989040000|2022-05-31 09:24:00|3.31|2.11|3.33|2.13|3.33|2.13|3.31|2.11|0
1653989050000|2022-05-31 09:24:10|3.32|2.12|3.3|2.1|3.32|2.12|3.3|2.1|0
1653989060000|2022-05-31 09:24:20|3.29|2.09|3.27|2.07|3.29|2.09|3.27|2.07|0
1653989070000|2022-05-31 09:24:30|3.28|2.08|3.29|2.09|3.29|2.09|3.28|2.08|0
1653989080000|2022-05-31 09:24:40|3.26|2.06|3.24|2.04|3.26|2.06|3.24|2.04|0
1653989090000|2022-05-31 09:24:50|3.23|2.03|3.23|2.03|3.23|2.03|3.23|2.03|0
1653989100000|2022-05-31 09:25:00|3.22|2.02|3.23|2.03|3.23|2.03|3.22|2.02|0
1653989110000|2022-05-31 09:25:10|3.24|2.04|3.28|2.08|3.28|2.08|3.24|2.04|0
1653989120000|2022-05-31 09:25:20|3.27|2.07|3.25|2.05|3.27|2.07|3.25|2.05|0
1653989140000|2022-05-31 09:25:40|3.26|2.06|3.25|2.05|3.27|2.07|3.25|2.05|0
1653989150000|2022-05-31 09:25:50|3.23|2.03|3.27|2.07|3.27|2.07|3.23|2.03|0
1653989160000|2022-05-31 09:26:00|3.26|2.06|3.23|2.03|3.26|2.06|3.23|2.03|0
1653989170000|2022-05-31 09:26:10|3.24|2.04|3.26|2.06|3.26|2.06|3.24|2.04|0
1653989180000|2022-05-31 09:26:20|3.27|2.07|3.28|2.08|3.28|2.08|3.27|2.07|0
1653989190000|2022-05-31 09:26:30|3.29|2.09|3.27|2.07|3.29|2.09|3.27|2.07|0
1653989200000|2022-05-31 09:26:40|3.28|2.08|3.28|2.08|3.28|2.08|3.28|2.08|0
1653989210000|2022-05-31 09:26:50|3.29|2.09|3.3|2.1|3.3|2.1|3.29|2.09|0
1653989220000|2022-05-31 09:27:00|3.31|2.11|3.31|2.11|3.32|2.12|3.31|2.11|0
1653989230000|2022-05-31 09:27:10|3.34|2.14|3.35|2.15|3.35|2.15|3.34|2.14|0
1653989240000|2022-05-31 09:27:20|3.33|2.13|3.32|2.12|3.33|2.13|3.32|2.12|0
1653989250000|2022-05-31 09:27:30|3.33|2.13|3.34|2.14|3.34|2.14|3.33|2.13|0
1653989260000|2022-05-31 09:27:40|3.35|2.15|3.37|2.17|3.37|2.17|3.35|2.15|0
1653989270000|2022-05-31 09:27:50|3.36|2.16|3.37|2.17|3.37|2.17|3.36|2.16|0
1653989280000|2022-05-31 09:28:00|3.36|2.16|3.37|2.17|3.37|2.17|3.36|2.16|0
1653989290000|2022-05-31 09:28:10|3.36|2.16|3.36|2.16|3.36|2.16|3.36|2.16|0
1653989300000|2022-05-31 09:28:20|3.37|2.17|3.34|2.14|3.37|2.17|3.33|2.13|0
1653989310000|2022-05-31 09:28:30|3.33|2.13|3.34|2.14|3.34|2.14|3.33|2.13|0
1653989320000|2022-05-31 09:28:40|3.33|2.13|3.32|2.12|3.33|2.13|3.31|2.11|0
1653989330000|2022-05-31 09:28:50|3.31|2.11|3.33|2.13|3.33|2.13|3.31|2.11|0
1653989340000|2022-05-31 09:29:00|3.34|2.14|3.32|2.12|3.34|2.14|3.32|2.12|0
1653989350000|2022-05-31 09:29:10|3.31|2.11|3.32|2.12|3.32|2.12|3.31|2.11|0
1653989360000|2022-05-31 09:29:20|3.34|2.14|3.34|2.14|3.34|2.14|3.34|2.14|0
1653989370000|2022-05-31 09:29:30|3.36|2.16|3.39|2.19|3.39|2.19|3.36|2.16|0
1653989380000|2022-05-31 09:29:40|3.4|2.2|3.39|2.19|3.4|2.2|3.39|2.19|0
1653989390000|2022-05-31 09:29:50|3.4|2.2|3.41|2.21|3.42|2.22|3.4|2.2|0
1653989400000|2022-05-31 09:30:00|3.42|2.22|3.41|2.21|3.42|2.22|3.4|2.2|0
1653989410000|2022-05-31 09:30:10|3.39|2.19|3.39|2.19|3.39|2.19|3.38|2.18|0
1653989420000|2022-05-31 09:30:20|3.42|2.22|3.43|2.23|3.43|2.23|3.42|2.22|0
1653989430000|2022-05-31 09:30:30|3.44|2.24|3.46|2.26|3.46|2.26|3.44|2.24|0
1653989440000|2022-05-31 09:30:40|3.45|2.25|3.47|2.27|3.47|2.27|3.45|2.25|0
1653989450000|2022-05-31 09:30:50|3.49|2.29|3.48|2.28|3.49|2.29|3.48|2.28|0
1653989460000|2022-05-31 09:31:00|3.47|2.27|3.46|2.26|3.47|2.27|3.46|2.26|0
1653989470000|2022-05-31 09:31:10|3.47|2.27|3.47|2.27|3.48|2.28|3.47|2.27|0
1653989480000|2022-05-31 09:31:20|3.46|2.26|3.45|2.25|3.46|2.26|3.45|2.25|0
1653989490000|2022-05-31 09:31:30|3.44|2.24|3.46|2.26|3.46|2.26|3.44|2.24|0
1653989500000|2022-05-31 09:31:40|3.45|2.25|3.43|2.23|3.45|2.25|3.43|2.23|0
1653989510000|2022-05-31 09:31:50|3.44|2.24|3.42|2.22|3.44|2.24|3.42|2.22|0
1653989520000|2022-05-31 09:32:00|3.41|2.21|3.42|2.22|3.42|2.22|3.41|2.21|0
1653989530000|2022-05-31 09:32:10|3.41|2.21|3.38|2.18|3.41|2.21|3.38|2.18|0
1653989540000|2022-05-31 09:32:20|3.37|2.17|3.36|2.16|3.37|2.17|3.36|2.16|0
1653989550000|2022-05-31 09:32:30|3.37|2.17|3.36|2.16|3.38|2.18|3.36|2.16|0
1653989560000|2022-05-31 09:32:40|3.35|2.15|3.39|2.19|3.39|2.19|3.35|2.15|0
1653989570000|2022-05-31 09:32:50|3.4|2.2|3.41|2.21|3.41|2.21|3.4|2.2|0
1653989580000|2022-05-31 09:33:00|3.4|2.2|3.4|2.2|3.4|2.2|3.4|2.2|0
1653989590000|2022-05-31 09:33:10|3.39|2.19|3.38|2.18|3.39|2.19|3.38|2.18|0
1653989600000|2022-05-31 09:33:20|3.39|2.19|3.39|2.19|3.4|2.2|3.39|2.19|0
1653989610000|2022-05-31 09:33:30|3.4|2.2|3.4|2.2|3.4|2.2|3.4|2.2|0
1653989620000|2022-05-31 09:33:40|3.41|2.21|3.41|2.21|3.41|2.21|3.41|2.21|0
1653989630000|2022-05-31 09:33:50|3.4|2.2|3.36|2.16|3.4|2.2|3.36|2.16|0
1653989640000|2022-05-31 09:34:00|3.38|2.18|3.33|2.13|3.38|2.18|3.32|2.12|0
1653989650000|2022-05-31 09:34:10|3.32|2.12|3.3|2.1|3.32|2.12|3.3|2.1|0
1653989660000|2022-05-31 09:34:20|3.29|2.09|3.29|2.09|3.29|2.09|3.27|2.07|0
1653989680000|2022-05-31 09:34:40|3.3|2.1|3.27|2.07|3.3|2.1|3.27|2.07|0
1653989690000|2022-05-31 09:34:50|3.24|2.04|3.26|2.06|3.27|2.07|3.24|2.04|0
1653989700000|2022-05-31 09:35:00|3.25|2.05|3.26|2.06|3.26|2.06|3.25|2.05|0
1653989710000|2022-05-31 09:35:10|3.25|2.05|3.27|2.07|3.27|2.07|3.25|2.05|0
1653989720000|2022-05-31 09:35:20|3.26|2.06|3.22|2.02|3.26|2.06|3.22|2.02|0
1653989730000|2022-05-31 09:35:30|3.17|1.97|3.14|1.94|3.17|1.97|3.14|1.94|0
1653989740000|2022-05-31 09:35:40|3.13|1.93|3.13|1.93|3.13|1.93|3.11|1.91|0
1653989750000|2022-05-31 09:35:50|3.12|1.92|3.11|1.91|3.12|1.92|3.11|1.91|0
1653989760000|2022-05-31 09:36:00|3.14|1.94|3.14|1.94|3.14|1.94|3.13|1.93|0
1653989770000|2022-05-31 09:36:10|3.12|1.92|3.14|1.94|3.14|1.94|3.12|1.92|0
1653989780000|2022-05-31 09:36:20|3.13|1.93|3.1|1.9|3.15|1.95|3.1|1.9|0
1653989790000|2022-05-31 09:36:30|3.08|1.88|3.07|1.87|3.08|1.88|3.07|1.87|0
1653989800000|2022-05-31 09:36:40|3.09|1.89|3.12|1.92|3.12|1.92|3.09|1.89|0
1653989810000|2022-05-31 09:36:50|3.14|1.94|3.19|1.99|3.19|1.99|3.14|1.94|0
1653989820000|2022-05-31 09:37:00|3.11|1.91|3.1|1.9|3.11|1.91|3.1|1.9|0
1653989830000|2022-05-31 09:37:10|3.09|1.89|3.08|1.88|3.1|1.9|3.08|1.88|0
1653989840000|2022-05-31 09:37:20|3.07|1.87|3.08|1.88|3.08|1.88|3.06|1.86|0
1653989850000|2022-05-31 09:37:30|3.07|1.87|3.06|1.86|3.07|1.87|3.06|1.86|0
1653989860000|2022-05-31 09:37:40|3.05|1.85|3.08|1.88|3.08|1.88|3.05|1.85|0
1653989870000|2022-05-31 09:37:50|3.09|1.89|3.09|1.89|3.09|1.89|3.08|1.88|0
1653989880000|2022-05-31 09:38:00|3.11|1.91|3.09|1.89|3.11|1.91|3.08|1.88|0
1653989890000|2022-05-31 09:38:10|3.11|1.91|3.12|1.92|3.12|1.92|3.11|1.91|0
1653989900000|2022-05-31 09:38:20|3.11|1.91|3.08|1.88|3.11|1.91|3.08|1.88|0
1653989910000|2022-05-31 09:38:30|3.07|1.87|3.06|1.86|3.08|1.88|3.06|1.86|0
1653989920000|2022-05-31 09:38:40|3.04|1.84|2.98|1.78|3.04|1.84|2.98|1.78|0
1653989930000|2022-05-31 09:38:50|2.97|1.77|2.97|1.77|2.97|1.77|2.97|1.77|0
1653989940000|2022-05-31 09:39:00|2.96|1.76|2.97|1.77|2.97|1.77|2.95|1.75|0
1653989950000|2022-05-31 09:39:10|2.98|1.78|3.01|1.81|3.01|1.81|2.98|1.78|0
1653989960000|2022-05-31 09:39:20|3.03|1.83|3.06|1.86|3.06|1.86|3.03|1.83|0
1653989970000|2022-05-31 09:39:30|3.08|1.88|3.02|1.82|3.09|1.89|3.02|1.82|0
1653989980000|2022-05-31 09:39:40|3|1.8|2.96|1.76|3|1.8|2.96|1.76|0
1653989990000|2022-05-31 09:39:50|2.97|1.77|2.97|1.77|2.97|1.77|2.97|1.77|0
1653990000000|2022-05-31 09:40:00|2.98|1.78|3.03|1.83|3.03|1.83|2.98|1.78|0
1653990010000|2022-05-31 09:40:10|3|1.8|2.98|1.78|3|1.8|2.98|1.78|0
1653990020000|2022-05-31 09:40:20|2.96|1.76|2.94|1.74|2.96|1.76|2.94|1.74|0
1653990030000|2022-05-31 09:40:30|2.93|1.73|2.91|1.71|2.93|1.73|2.91|1.71|0
1653990040000|2022-05-31 09:40:40|2.92|1.72|2.91|1.71|2.92|1.72|2.91|1.71|0
1653990050000|2022-05-31 09:40:50|2.92|1.72|2.91|1.71|2.92|1.72|2.9|1.7|0
1653990060000|2022-05-31 09:41:00|2.96|1.76|2.92|1.72|2.96|1.76|2.92|1.72|0
1653990070000|2022-05-31 09:41:10|2.91|1.71|2.9|1.7|2.91|1.71|2.9|1.7|0
1653990080000|2022-05-31 09:41:20|2.91|1.71|2.93|1.73|2.93|1.73|2.9|1.7|0
1653990090000|2022-05-31 09:41:30|2.95|1.75|2.94|1.74|2.95|1.75|2.92|1.72|0
1653990100000|2022-05-31 09:41:40|2.96|1.76|2.96|1.76|2.98|1.78|2.96|1.76|0
1653990110000|2022-05-31 09:41:50|2.98|1.78|2.98|1.78|2.98|1.78|2.98|1.78|0
1653990120000|2022-05-31 09:42:00|2.96|1.76|2.94|1.74|2.96|1.76|2.94|1.74|0
1653990130000|2022-05-31 09:42:10|2.93|1.73|2.91|1.71|2.93|1.73|2.91|1.71|0
1653990140000|2022-05-31 09:42:20|2.9|1.7|2.88|1.68|2.9|1.7|2.88|1.68|0
1653990150000|2022-05-31 09:42:30|2.87|1.67|2.81|1.61|2.87|1.67|2.81|1.61|0
1653990160000|2022-05-31 09:42:40|2.83|1.63|2.82|1.62|2.83|1.63|2.82|1.62|0
1653990170000|2022-05-31 09:42:50|2.84|1.64|2.83|1.63|2.87|1.67|2.83|1.63|0
1653990180000|2022-05-31 09:43:00|2.81|1.61|2.85|1.65|2.85|1.65|2.81|1.61|0
1653990190000|2022-05-31 09:43:10|2.86|1.66|2.89|1.69|2.89|1.69|2.83|1.63|0
1653990200000|2022-05-31 09:43:20|2.87|1.67|2.91|1.71|2.91|1.71|2.87|1.67|0
1653990210000|2022-05-31 09:43:30|2.89|1.69|2.86|1.66|2.9|1.7|2.86|1.66|0
1653990220000|2022-05-31 09:43:40|2.84|1.64|2.86|1.66|2.86|1.66|2.84|1.64|0
1653990230000|2022-05-31 09:43:50|2.85|1.65|2.87|1.67|2.87|1.67|2.85|1.65|0
1653990240000|2022-05-31 09:44:00|2.86|1.66|2.85|1.65|2.86|1.66|2.85|1.65|0
1653990250000|2022-05-31 09:44:10|2.88|1.68|2.86|1.66|2.88|1.68|2.86|1.66|0
1653990260000|2022-05-31 09:44:20|2.85|1.65|2.85|1.65|2.85|1.65|2.84|1.64|0
1653990270000|2022-05-31 09:44:30|2.86|1.66|2.88|1.68|2.88|1.68|2.86|1.66|0
1653990280000|2022-05-31 09:44:40|2.89|1.69|2.89|1.69|2.89|1.69|2.88|1.68|0
1653990290000|2022-05-31 09:44:50|2.9|1.7|2.89|1.69|2.9|1.7|2.89|1.69|0
1653990300000|2022-05-31 09:45:00|2.87|1.67|2.88|1.68|2.88|1.68|2.87|1.67|0
1653990310000|2022-05-31 09:45:10|2.91|1.71|2.92|1.72|2.93|1.73|2.91|1.71|0
1653990320000|2022-05-31 09:45:20|2.91|1.71|2.94|1.74|2.94|1.74|2.91|1.71|0
1653990330000|2022-05-31 09:45:30|2.95|1.75|2.96|1.76|2.96|1.76|2.95|1.75|0
1653990340000|2022-05-31 09:45:40|2.95|1.75|2.97|1.77|2.98|1.78|2.95|1.75|0
1653990350000|2022-05-31 09:45:50|2.98|1.78|2.97|1.77|2.99|1.79|2.97|1.77|0
1653990360000|2022-05-31 09:46:00|2.99|1.79|2.98|1.78|2.99|1.79|2.98|1.78|0
1653990370000|2022-05-31 09:46:10|2.97|1.77|2.97|1.77|2.97|1.77|2.97|1.77|0
1653990380000|2022-05-31 09:46:20|3.01|1.81|3.02|1.82|3.02|1.82|3.01|1.81|0
1653990390000|2022-05-31 09:46:30|3.01|1.81|3.04|1.84|3.04|1.84|3.01|1.81|0
1653990400000|2022-05-31 09:46:40|3.01|1.81|3.02|1.82|3.02|1.82|3.01|1.81|0
1653990410000|2022-05-31 09:46:50|3.01|1.81|3.01|1.81|3.01|1.81|3.01|1.81|0
1653990420000|2022-05-31 09:47:00|3.02|1.82|3.03|1.83|3.03|1.83|3.02|1.82|0
1653990430000|2022-05-31 09:47:10|3.04|1.84|3.06|1.86|3.06|1.86|3.04|1.84|0
1653990440000|2022-05-31 09:47:20|3.04|1.84|3.04|1.84|3.04|1.84|3.04|1.84|0
1653990450000|2022-05-31 09:47:30|3.02|1.82|3.05|1.85|3.05|1.85|3.02|1.82|0
1653990460000|2022-05-31 09:47:40|3.04|1.84|3.01|1.81|3.04|1.84|3|1.8|0
1653990470000|2022-05-31 09:47:50|3|1.8|3.03|1.83|3.03|1.83|2.98|1.78|0
1653990480000|2022-05-31 09:48:00|3.02|1.82|2.99|1.79|3.02|1.82|2.99|1.79|0
1653990490000|2022-05-31 09:48:10|3|1.8|2.98|1.78|3.01|1.81|2.98|1.78|0
1653990500000|2022-05-31 09:48:20|2.99|1.79|2.95|1.75|2.99|1.79|2.95|1.75|0
1653990510000|2022-05-31 09:48:30|2.96|1.76|2.96|1.76|2.96|1.76|2.95|1.75|0
1653990520000|2022-05-31 09:48:40|2.95|1.75|2.94|1.74|2.95|1.75|2.94|1.74|0
1653990530000|2022-05-31 09:48:50|2.93|1.73|2.92|1.72|2.93|1.73|2.92|1.72|0
1653990540000|2022-05-31 09:49:00|2.93|1.73|2.93|1.73|2.93|1.73|2.93|1.73|0
1653990550000|2022-05-31 09:49:10|2.94|1.74|2.96|1.76|2.97|1.77|2.94|1.74|0
1653990560000|2022-05-31 09:49:20|2.97|1.77|2.93|1.73|2.97|1.77|2.93|1.73|0
1653990570000|2022-05-31 09:49:30|2.94|1.74|2.95|1.75|2.95|1.75|2.94|1.74|0
1653990580000|2022-05-31 09:49:40|2.96|1.76|2.96|1.76|2.97|1.77|2.96|1.76|0
1653990590000|2022-05-31 09:49:50|2.97|1.77|2.96|1.76|2.97|1.77|2.96|1.76|0
1653990600000|2022-05-31 09:50:00|2.95|1.75|2.96|1.76|2.96|1.76|2.93|1.73|0
1653990610000|2022-05-31 09:50:10|2.97|1.77|2.97|1.77|2.97|1.77|2.97|1.77|0
1653990620000|2022-05-31 09:50:20|2.99|1.79|2.99|1.79|3|1.8|2.99|1.79|0
1653990640000|2022-05-31 09:50:40|2.98|1.78|2.98|1.78|2.98|1.78|2.98|1.78|0
1653990650000|2022-05-31 09:50:50|2.97|1.77|2.97|1.77|2.98|1.78|2.97|1.77|0
1653990660000|2022-05-31 09:51:00|2.98|1.78|2.96|1.76|2.98|1.78|2.95|1.75|0
1653990670000|2022-05-31 09:51:10|2.97|1.77|2.97|1.77|2.97|1.77|2.97|1.77|0
1653990680000|2022-05-31 09:51:20|2.94|1.74|2.95|1.75|2.95|1.75|2.94|1.74|0
1653990690000|2022-05-31 09:51:30|2.94|1.74|2.94|1.74|2.94|1.74|2.94|1.74|0
1653990700000|2022-05-31 09:51:40|2.93|1.73|2.94|1.74|2.94|1.74|2.93|1.73|0
1653990710000|2022-05-31 09:51:50|2.95|1.75|2.96|1.76|2.96|1.76|2.95|1.75|0
1653990720000|2022-05-31 09:52:00|2.95|1.75|2.93|1.73|2.95|1.75|2.93|1.73|0
1653990730000|2022-05-31 09:52:10|2.91|1.71|2.95|1.75|2.95|1.75|2.91|1.71|0
1653990740000|2022-05-31 09:52:20|2.96|1.76|2.96|1.76|2.96|1.76|2.96|1.76|0
1653990760000|2022-05-31 09:52:40|2.95|1.75|2.95|1.75|2.95|1.75|2.95|1.75|0
1653990770000|2022-05-31 09:52:50|2.94|1.74|2.94|1.74|2.94|1.74|2.93|1.73|0
1653990780000|2022-05-31 09:53:00|2.96|1.76|2.96|1.76|2.96|1.76|2.95|1.75|0
1653990790000|2022-05-31 09:53:10|2.97|1.77|2.96|1.76|2.97|1.77|2.96|1.76|0
1653990800000|2022-05-31 09:53:20|2.97|1.77|2.99|1.79|2.99|1.79|2.97|1.77|0
1653990810000|2022-05-31 09:53:30|2.97|1.77|2.96|1.76|2.98|1.78|2.96|1.76|0
1653990820000|2022-05-31 09:53:40|2.93|1.73|2.94|1.74|2.94|1.74|2.93|1.73|0
1653990830000|2022-05-31 09:53:50|2.93|1.73|2.96|1.76|2.96|1.76|2.93|1.73|0
1653990840000|2022-05-31 09:54:00|2.98|1.78|3|1.8|3|1.8|2.98|1.78|0
1653990850000|2022-05-31 09:54:10|2.98|1.78|2.98|1.78|2.98|1.78|2.98|1.78|0
1653990860000|2022-05-31 09:54:20|2.99|1.79|2.99|1.79|2.99|1.79|2.98|1.78|0
1653990870000|2022-05-31 09:54:30|2.97|1.77|2.98|1.78|2.98|1.78|2.97|1.77|0
1653990880000|2022-05-31 09:54:40|3|1.8|2.97|1.77|3|1.8|2.97|1.77|0
1653990890000|2022-05-31 09:54:50|2.98|1.78|2.96|1.76|2.98|1.78|2.96|1.76|0
1653990900000|2022-05-31 09:55:00|2.94|1.74|2.96|1.76|2.96|1.76|2.94|1.74|0
1653990910000|2022-05-31 09:55:10|2.97|1.77|2.98|1.78|2.98|1.78|2.97|1.77|0
1653990920000|2022-05-31 09:55:20|3|1.8|3|1.8|3|1.8|3|1.8|0
1653990940000|2022-05-31 09:55:40|3.01|1.81|3.02|1.82|3.02|1.82|3|1.8|0
1653990950000|2022-05-31 09:55:50|3.03|1.83|3.04|1.84|3.04|1.84|3.03|1.83|0
1653990960000|2022-05-31 09:56:00|3.03|1.83|3.05|1.85|3.05|1.85|3.03|1.83|0
1653990970000|2022-05-31 09:56:10|3.04|1.84|3.05|1.85|3.05|1.85|3.04|1.84|0
1653990980000|2022-05-31 09:56:20|3.04|1.84|3.05|1.85|3.05|1.85|3.04|1.84|0
1653990990000|2022-05-31 09:56:30|3.04|1.84|3.02|1.82|3.06|1.86|3.02|1.82|0
1653991000000|2022-05-31 09:56:40|3.01|1.81|2.99|1.79|3.01|1.81|2.99|1.79|0
1653991010000|2022-05-31 09:56:50|2.98|1.78|3.01|1.81|3.01|1.81|2.98|1.78|0
1653991020000|2022-05-31 09:57:00|3.02|1.82|3|1.8|3.02|1.82|2.99|1.79|0
1653991040000|2022-05-31 09:57:20|2.98|1.78|2.99|1.79|2.99|1.79|2.98|1.78|0
1653991050000|2022-05-31 09:57:30|3|1.8|2.99|1.79|3|1.8|2.99|1.79|0
1653991060000|2022-05-31 09:57:40|2.98|1.78|2.95|1.75|2.98|1.78|2.95|1.75|0
1653991070000|2022-05-31 09:57:50|2.97|1.77|2.95|1.75|2.97|1.77|2.95|1.75|0
1653991080000|2022-05-31 09:58:00|2.96|1.76|2.98|1.78|2.98|1.78|2.96|1.76|0
1653991090000|2022-05-31 09:58:10|2.99|1.79|3.01|1.81|3.01|1.81|2.99|1.79|0
1653991100000|2022-05-31 09:58:20|3|1.8|3.01|1.81|3.01|1.81|3|1.8|0
1653991110000|2022-05-31 09:58:30|3.02|1.82|3.02|1.82|3.02|1.82|3.02|1.82|0
1653991120000|2022-05-31 09:58:40|3.03|1.83|3.02|1.82|3.03|1.83|3.02|1.82|0
1653991130000|2022-05-31 09:58:50|3.01|1.81|3|1.8|3.01|1.81|3|1.8|0
1653991140000|2022-05-31 09:59:00|3.01|1.81|3.01|1.81|3.01|1.81|3|1.8|0
1653991150000|2022-05-31 09:59:10|3.02|1.82|3.03|1.83|3.03|1.83|3.02|1.82|0
1653991160000|2022-05-31 09:59:20|3.04|1.84|3.04|1.84|3.04|1.84|3.04|1.84|0
1653991170000|2022-05-31 09:59:30|3.05|1.85|3.05|1.85|3.05|1.85|3.05|1.85|0
1653991180000|2022-05-31 09:59:40|3.01|1.81|3.01|1.81|3.01|1.81|3.01|1.81|0
1653991190000|2022-05-31 09:59:50|3|1.8|3.02|1.82|3.02|1.82|3|1.8|0
1653991200000|2022-05-31 10:00:00|3.01|1.81|2.99|1.79|3.01|1.81|2.99|1.79|0
1653991210000|2022-05-31 10:00:10|3|1.8|2.99|1.79|3|1.8|2.98|1.78|0
1653991220000|2022-05-31 10:00:20|2.98|1.78|2.99|1.79|2.99|1.79|2.98|1.78|0
1653991230000|2022-05-31 10:00:30|3|1.8|3|1.8|3|1.8|3|1.8|0
1653991250000|2022-05-31 10:00:50|2.97|1.77|2.95|1.75|2.98|1.78|2.95|1.75|0
1653991260000|2022-05-31 10:01:00|2.96|1.76|2.95|1.75|2.96|1.76|2.95|1.75|0
1653991270000|2022-05-31 10:01:10|2.96|1.76|2.96|1.76|2.96|1.76|2.95|1.75|0
1653991280000|2022-05-31 10:01:20|2.97|1.77|3.02|1.82|3.02|1.82|2.97|1.77|0
1653991290000|2022-05-31 10:01:30|3.03|1.83|3.03|1.83|3.03|1.83|3.02|1.82|0
1653991300000|2022-05-31 10:01:40|3.02|1.82|2.99|1.79|3.02|1.82|2.99|1.79|0
1653991310000|2022-05-31 10:01:50|2.98|1.78|2.99|1.79|2.99|1.79|2.97|1.77|0
1653991320000|2022-05-31 10:02:00|2.97|1.77|2.99|1.79|2.99|1.79|2.97|1.77|0
1653991330000|2022-05-31 10:02:10|2.98|1.78|2.99|1.79|2.99|1.79|2.98|1.78|0
1653991350000|2022-05-31 10:02:30|3|1.8|2.99|1.79|3.01|1.81|2.99|1.79|0
1653991370000|2022-05-31 10:02:50|2.98|1.78|2.99|1.79|2.99|1.79|2.98|1.78|0
1653991380000|2022-05-31 10:03:00|3|1.8|2.99|1.79|3|1.8|2.99|1.79|0
1653991390000|2022-05-31 10:03:10|2.97|1.77|2.94|1.74|2.97|1.77|2.94|1.74|0
1653991400000|2022-05-31 10:03:20|2.95|1.75|2.93|1.73|2.95|1.75|2.93|1.73|0
1653991420000|2022-05-31 10:03:40|2.94|1.74|2.99|1.79|2.99|1.79|2.94|1.74|0
1653991430000|2022-05-31 10:03:50|2.95|1.75|2.94|1.74|2.95|1.75|2.94|1.74|0
1653991440000|2022-05-31 10:04:00|2.95|1.75|2.94|1.74|2.95|1.75|2.94|1.74|0
1653991450000|2022-05-31 10:04:10|2.92|1.72|2.92|1.72|2.92|1.72|2.92|1.72|0
1653991460000|2022-05-31 10:04:20|2.91|1.71|2.92|1.72|2.93|1.73|2.91|1.71|0
1653991470000|2022-05-31 10:04:30|2.89|1.69|2.91|1.71|2.91|1.71|2.89|1.69|0
1653991480000|2022-05-31 10:04:40|2.85|1.65|2.89|1.69|2.89|1.69|2.85|1.65|0
1653991490000|2022-05-31 10:04:50|2.87|1.67|2.9|1.7|2.9|1.7|2.87|1.67|0
1653991500000|2022-05-31 10:05:00|2.91|1.71|2.89|1.69|2.91|1.71|2.89|1.69|0
1653991510000|2022-05-31 10:05:10|2.88|1.68|2.85|1.65|2.88|1.68|2.85|1.65|0
1653991520000|2022-05-31 10:05:20|2.86|1.66|2.86|1.66|2.86|1.66|2.86|1.66|0
1653991530000|2022-05-31 10:05:30|2.85|1.65|2.81|1.61|2.86|1.66|2.81|1.61|0
1653991540000|2022-05-31 10:05:40|2.8|1.6|2.8|1.6|2.8|1.6|2.8|1.6|0
1653991550000|2022-05-31 10:05:50|2.81|1.61|2.82|1.62|2.82|1.62|2.81|1.61|0
1653991560000|2022-05-31 10:06:00|2.83|1.63|2.83|1.63|2.85|1.65|2.83|1.63|0
1653991570000|2022-05-31 10:06:10|2.84|1.64|2.84|1.64|2.84|1.64|2.84|1.64|0
1653991580000|2022-05-31 10:06:20|2.83|1.63|2.8|1.6|2.83|1.63|2.8|1.6|0
1653991590000|2022-05-31 10:06:30|2.82|1.62|2.8|1.6|2.82|1.62|2.8|1.6|0
1653991600000|2022-05-31 10:06:40|2.81|1.61|2.86|1.66|2.86|1.66|2.81|1.61|0
1653991610000|2022-05-31 10:06:50|2.85|1.65|2.87|1.67|2.87|1.67|2.85|1.65|0
1653991620000|2022-05-31 10:07:00|2.85|1.65|2.85|1.65|2.85|1.65|2.84|1.64|0
1653991630000|2022-05-31 10:07:10|2.84|1.64|2.85|1.65|2.85|1.65|2.84|1.64|0
1653991640000|2022-05-31 10:07:20|2.91|1.71|2.92|1.72|2.92|1.72|2.9|1.7|0
1653991660000|2022-05-31 10:07:40|2.91|1.71|2.9|1.7|2.92|1.72|2.9|1.7|0
1653991670000|2022-05-31 10:07:50|2.91|1.71|2.9|1.7|2.91|1.71|2.9|1.7|0
1653991680000|2022-05-31 10:08:00|2.91|1.71|2.9|1.7|2.91|1.71|2.9|1.7|0
1653991690000|2022-05-31 10:08:10|2.92|1.72|2.92|1.72|2.92|1.72|2.92|1.72|0
1653991700000|2022-05-31 10:08:20|2.93|1.73|2.94|1.74|2.94|1.74|2.93|1.73|0
1653991710000|2022-05-31 10:08:30|2.96|1.76|2.95|1.75|2.96|1.76|2.94|1.74|0
1653991720000|2022-05-31 10:08:40|2.96|1.76|2.96|1.76|2.97|1.77|2.96|1.76|0
1653991730000|2022-05-31 10:08:50|2.97|1.77|2.95|1.75|2.97|1.77|2.94|1.74|0
1653991740000|2022-05-31 10:09:00|2.94|1.74|2.94|1.74|2.95|1.75|2.94|1.74|0
1653991750000|2022-05-31 10:09:10|2.95|1.75|2.94|1.74|2.95|1.75|2.94|1.74|0
1653991760000|2022-05-31 10:09:20|2.95|1.75|2.95|1.75|2.95|1.75|2.95|1.75|0
1653991770000|2022-05-31 10:09:30|2.96|1.76|2.97|1.77|2.97|1.77|2.96|1.76|0
1653991780000|2022-05-31 10:09:40|2.95|1.75|2.97|1.77|2.97|1.77|2.95|1.75|0
1653991790000|2022-05-31 10:09:50|2.96|1.76|2.97|1.77|2.97|1.77|2.96|1.76|0
1653991800000|2022-05-31 10:10:00|2.95|1.75|2.97|1.77|2.97|1.77|2.95|1.75|0
1653991810000|2022-05-31 10:10:10|2.98|1.78|2.97|1.77|2.98|1.78|2.97|1.77|0
1653991820000|2022-05-31 10:10:20|2.98|1.78|2.99|1.79|2.99|1.79|2.98|1.78|0
1653991840000|2022-05-31 10:10:40|2.98|1.78|2.98|1.78|2.98|1.78|2.97|1.77|0
1653991850000|2022-05-31 10:10:50|3|1.8|3.02|1.82|3.02|1.82|3|1.8|0
1653991860000|2022-05-31 10:11:00|3.01|1.81|3.03|1.83|3.03|1.83|3|1.8|0
1653991870000|2022-05-31 10:11:10|3.02|1.82|3|1.8|3.02|1.82|3|1.8|0
1653991880000|2022-05-31 10:11:20|2.99|1.79|2.98|1.78|2.99|1.79|2.98|1.78|0
1653991890000|2022-05-31 10:11:30|2.99|1.79|2.95|1.75|2.99|1.79|2.95|1.75|0
1653991900000|2022-05-31 10:11:40|2.96|1.76|2.93|1.73|2.96|1.76|2.93|1.73|0
1653991910000|2022-05-31 10:11:50|2.92|1.72|2.93|1.73|2.93|1.73|2.92|1.72|0
1653991920000|2022-05-31 10:12:00|2.94|1.74|2.94|1.74|2.94|1.74|2.94|1.74|0
1653991930000|2022-05-31 10:12:10|2.93|1.73|2.94|1.74|2.94|1.74|2.93|1.73|0
1653991940000|2022-05-31 10:12:20|2.95|1.75|2.98|1.78|2.98|1.78|2.94|1.74|0
1653991950000|2022-05-31 10:12:30|2.99|1.79|2.99|1.79|2.99|1.79|2.99|1.79|0
1653991960000|2022-05-31 10:12:40|3|1.8|3|1.8|3|1.8|2.99|1.79|0
1653991970000|2022-05-31 10:12:50|2.98|1.78|2.99|1.79|2.99|1.79|2.98|1.78|0
1653991980000|2022-05-31 10:13:00|2.98|1.78|2.99|1.79|2.99|1.79|2.98|1.78|0
1653992000000|2022-05-31 10:13:20|2.98|1.78|2.96|1.76|2.98|1.78|2.96|1.76|0
1653992010000|2022-05-31 10:13:30|2.94|1.74|2.94|1.74|2.94|1.74|2.94|1.74|0
1653992020000|2022-05-31 10:13:40|2.93|1.73|2.93|1.73|2.93|1.73|2.93|1.73|0
1653992030000|2022-05-31 10:13:50|2.95|1.75|2.97|1.77|2.97|1.77|2.95|1.75|0
1653992040000|2022-05-31 10:14:00|2.96|1.76|2.96|1.76|2.96|1.76|2.96|1.76|0
1653992050000|2022-05-31 10:14:10|2.97|1.77|2.97|1.77|2.97|1.77|2.97|1.77|0
1653992060000|2022-05-31 10:14:20|2.98|1.78|2.96|1.76|2.98|1.78|2.96|1.76|0
1653992070000|2022-05-31 10:14:30|2.95|1.75|2.97|1.77|2.97|1.77|2.95|1.75|0
1653992080000|2022-05-31 10:14:40|2.98|1.78|2.99|1.79|2.99|1.79|2.98|1.78|0
1653992090000|2022-05-31 10:14:50|2.97|1.77|2.98|1.78|2.98|1.78|2.97|1.77|0
1653992100000|2022-05-31 10:15:00|2.99|1.79|2.98|1.78|2.99|1.79|2.98|1.78|0
1653992110000|2022-05-31 10:15:10|3|1.8|3.01|1.81|3.02|1.82|3|1.8|0
1653992120000|2022-05-31 10:15:20|3.02|1.82|3.02|1.82|3.02|1.82|3.02|1.82|0
1653992130000|2022-05-31 10:15:30|3.01|1.81|3.01|1.81|3.01|1.81|3.01|1.81|0
1653992140000|2022-05-31 10:15:40|3.02|1.82|3.04|1.84|3.04|1.84|3.02|1.82|0
1653992150000|2022-05-31 10:15:50|3.06|1.86|3.05|1.85|3.06|1.86|3.05|1.85|0
1653992160000|2022-05-31 10:16:00|3.06|1.86|3.03|1.83|3.06|1.86|3.03|1.83|0
1653992170000|2022-05-31 10:16:10|3.04|1.84|3.04|1.84|3.04|1.84|3.03|1.83|0
1653992180000|2022-05-31 10:16:20|3.03|1.83|3.03|1.83|3.03|1.83|3.03|1.83|0
1653992190000|2022-05-31 10:16:30|3.04|1.84|3.04|1.84|3.04|1.84|3.04|1.84|0
1653992210000|2022-05-31 10:16:50|3.03|1.83|3.04|1.84|3.04|1.84|3.03|1.83|0
1653992220000|2022-05-31 10:17:00|3.05|1.85|3.05|1.85|3.05|1.85|3.05|1.85|0
1653992230000|2022-05-31 10:17:10|3.02|1.82|2.99|1.79|3.02|1.82|2.99|1.79|0
1653992240000|2022-05-31 10:17:20|3.01|1.81|2.99|1.79|3.01|1.81|2.99|1.79|0
1653992250000|2022-05-31 10:17:30|3|1.8|3|1.8|3|1.8|3|1.8|0
1653992260000|2022-05-31 10:17:40|3.01|1.81|3|1.8|3.01|1.81|3|1.8|0
1653992270000|2022-05-31 10:17:50|2.99|1.79|2.99|1.79|2.99|1.79|2.99|1.79|0
1653992280000|2022-05-31 10:18:00|3.01|1.81|2.99|1.79|3.01|1.81|2.99|1.79|0
1653992290000|2022-05-31 10:18:10|3|1.8|3|1.8|3|1.8|3|1.8|0
1653992300000|2022-05-31 10:18:20|2.99|1.79|2.99|1.79|2.99|1.79|2.99|1.79|0
1653992310000|2022-05-31 10:18:30|2.98|1.78|2.99|1.79|2.99|1.79|2.98|1.78|0
1653992320000|2022-05-31 10:18:40|3|1.8|3|1.8|3|1.8|3|1.8|0
1653992330000|2022-05-31 10:18:50|3.01|1.81|3.01|1.81|3.01|1.81|3|1.8|0
1653992340000|2022-05-31 10:19:00|3|1.8|2.99|1.79|3|1.8|2.99|1.79|0
1653992350000|2022-05-31 10:19:10|3|1.8|3|1.8|3|1.8|3|1.8|0
1653992360000|2022-05-31 10:19:20|2.98|1.78|2.98|1.78|2.99|1.79|2.98|1.78|0
1653992370000|2022-05-31 10:19:30|2.99|1.79|2.98|1.78|2.99|1.79|2.97|1.77|0
1653992380000|2022-05-31 10:19:40|2.99|1.79|2.98|1.78|2.99|1.79|2.98|1.78|0
1653992390000|2022-05-31 10:19:50|2.99|1.79|2.97|1.77|2.99|1.79|2.97|1.77|0
1653992400000|2022-05-31 10:20:00|2.95|1.75|2.94|1.74|2.95|1.75|2.94|1.74|0
1653992410000|2022-05-31 10:20:10|2.93|1.73|2.93|1.73|2.93|1.73|2.93|1.73|0
1653992430000|2022-05-31 10:20:30|2.92|1.72|2.91|1.71|2.92|1.72|2.91|1.71|0
1653992440000|2022-05-31 10:20:40|2.9|1.7|2.89|1.69|2.9|1.7|2.89|1.69|0
1653992450000|2022-05-31 10:20:50|2.9|1.7|2.9|1.7|2.9|1.7|2.89|1.69|0
1653992460000|2022-05-31 10:21:00|2.89|1.69|2.9|1.7|2.9|1.7|2.89|1.69|0
1653992470000|2022-05-31 10:21:10|2.91|1.71|2.92|1.72|2.92|1.72|2.9|1.7|0
1653992490000|2022-05-31 10:21:30|2.93|1.73|2.93|1.73|2.94|1.74|2.93|1.73|0
1653992500000|2022-05-31 10:21:40|2.95|1.75|2.98|1.78|2.98|1.78|2.95|1.75|0
1653992510000|2022-05-31 10:21:50|2.96|1.76|2.96|1.76|2.96|1.76|2.96|1.76|0
1653992520000|2022-05-31 10:22:00|2.98|1.78|2.98|1.78|2.98|1.78|2.98|1.78|0
1653992530000|2022-05-31 10:22:10|2.97|1.77|3|1.8|3|1.8|2.97|1.77|0
1653992540000|2022-05-31 10:22:20|3.01|1.81|3|1.8|3.01|1.81|2.99|1.79|0
1653992550000|2022-05-31 10:22:30|3.01|1.81|3.01|1.81|3.01|1.81|3.01|1.81|0
1653992560000|2022-05-31 10:22:40|3|1.8|2.99|1.79|3|1.8|2.99|1.79|0
1653992570000|2022-05-31 10:22:50|2.98|1.78|2.98|1.78|2.98|1.78|2.97|1.77|0
1653992580000|2022-05-31 10:23:00|2.99|1.79|2.98|1.78|2.99|1.79|2.98|1.78|0
1653992590000|2022-05-31 10:23:10|2.96|1.76|2.96|1.76|2.96|1.76|2.96|1.76|0
1653992600000|2022-05-31 10:23:20|2.95|1.75|2.96|1.76|2.96|1.76|2.95|1.75|0
1653992620000|2022-05-31 10:23:40|2.94|1.74|2.94|1.74|2.94|1.74|2.94|1.74|0
1653992630000|2022-05-31 10:23:50|2.93|1.73|2.92|1.72|2.94|1.74|2.92|1.72|0
1653992640000|2022-05-31 10:24:00|2.93|1.73|2.93|1.73|2.93|1.73|2.92|1.72|0
1653992650000|2022-05-31 10:24:10|2.94|1.74|2.96|1.76|2.97|1.77|2.94|1.74|0
1653992660000|2022-05-31 10:24:20|2.95|1.75|2.95|1.75|2.96|1.76|2.95|1.75|0
1653992670000|2022-05-31 10:24:30|2.96|1.76|2.96|1.76|2.96|1.76|2.96|1.76|0
1653992690000|2022-05-31 10:24:50|2.98|1.78|2.99|1.79|2.99|1.79|2.98|1.78|0
1653992700000|2022-05-31 10:25:00|2.98|1.78|2.97|1.77|2.98|1.78|2.97|1.77|0
1653992710000|2022-05-31 10:25:10|2.98|1.78|3|1.8|3|1.8|2.98|1.78|0
1653992720000|2022-05-31 10:25:20|3.01|1.81|3.01|1.81|3.01|1.81|3|1.8|0
1653992730000|2022-05-31 10:25:30|3|1.8|3|1.8|3.02|1.82|3|1.8|0
1653992750000|2022-05-31 10:25:50|2.99|1.79|2.98|1.78|2.99|1.79|2.98|1.78|0
1653992760000|2022-05-31 10:26:00|2.99|1.79|2.96|1.76|2.99|1.79|2.96|1.76|0
1653992770000|2022-05-31 10:26:10|2.98|1.78|2.97|1.77|2.98|1.78|2.97|1.77|0
1653992780000|2022-05-31 10:26:20|2.95|1.75|2.98|1.78|2.98|1.78|2.95|1.75|0
1653992790000|2022-05-31 10:26:30|2.99|1.79|3|1.8|3|1.8|2.99|1.79|0
1653992800000|2022-05-31 10:26:40|2.97|1.77|2.95|1.75|2.97|1.77|2.95|1.75|0
1653992810000|2022-05-31 10:26:50|3.04|1.84|3.05|1.85|3.05|1.85|3.04|1.84|0
1653992830000|2022-05-31 10:27:10|3.03|1.83|3.05|1.85|3.05|1.85|3.03|1.83|0
1653992840000|2022-05-31 10:27:20|3.04|1.84|3.02|1.82|3.04|1.84|3.02|1.82|0
1653992850000|2022-05-31 10:27:30|3.03|1.83|3.03|1.83|3.03|1.83|3.03|1.83|0
1653992860000|2022-05-31 10:27:40|3.02|1.82|3.01|1.81|3.02|1.82|3.01|1.81|0
1653992870000|2022-05-31 10:27:50|3.02|1.82|3|1.8|3.02|1.82|3|1.8|0
1653992880000|2022-05-31 10:28:00|3.01|1.81|3|1.8|3.01|1.81|3|1.8|0
1653992890000|2022-05-31 10:28:10|3.01|1.81|3.02|1.82|3.02|1.82|3.01|1.81|0
1653992900000|2022-05-31 10:28:20|3.01|1.81|3|1.8|3.01|1.81|3|1.8|0
1653992910000|2022-05-31 10:28:30|3.01|1.81|3.01|1.81|3.02|1.82|3.01|1.81|0
1653992920000|2022-05-31 10:28:40|3|1.8|2.96|1.76|3|1.8|2.95|1.75|0
1653992930000|2022-05-31 10:28:50|2.95|1.75|2.96|1.76|2.97|1.77|2.95|1.75|0
1653992940000|2022-05-31 10:29:00|2.99|1.79|3|1.8|3|1.8|2.99|1.79|0
1653992950000|2022-05-31 10:29:10|2.99|1.79|3|1.8|3|1.8|2.99|1.79|0
1653992960000|2022-05-31 10:29:20|2.99|1.79|2.98|1.78|2.99|1.79|2.98|1.78|0
1653992970000|2022-05-31 10:29:30|3|1.8|3|1.8|3|1.8|3|1.8|0
1653992990000|2022-05-31 10:29:50|2.99|1.79|3.01|1.81|3.01|1.81|2.99|1.79|0
1653993000000|2022-05-31 10:30:00|3|1.8|3.01|1.81|3.01|1.81|3|1.8|0
1653993010000|2022-05-31 10:30:10|3.02|1.82|3.01|1.81|3.02|1.82|3|1.8|0
1653993020000|2022-05-31 10:30:20|3.02|1.82|3.02|1.82|3.02|1.82|3.02|1.82|0
1653993030000|2022-05-31 10:30:30|3.01|1.81|3.02|1.82|3.02|1.82|3|1.8|0
1653993040000|2022-05-31 10:30:40|3.01|1.81|3.02|1.82|3.02|1.82|3.01|1.81|0
1653993050000|2022-05-31 10:30:50|3.04|1.84|3.04|1.84|3.04|1.84|3.04|1.84|0
1653993060000|2022-05-31 10:31:00|3.03|1.83|3.01|1.81|3.03|1.83|3.01|1.81|0
1653993070000|2022-05-31 10:31:10|3.02|1.82|3.04|1.84|3.04|1.84|3.02|1.82|0
1653993080000|2022-05-31 10:31:20|3.03|1.83|2.99|1.79|3.03|1.83|2.99|1.79|0
1653993110000|2022-05-31 10:31:50|2.98|1.78|2.98|1.78|2.99|1.79|2.98|1.78|0
1653993120000|2022-05-31 10:32:00|2.97|1.77|2.95|1.75|2.97|1.77|2.95|1.75|0
1653993130000|2022-05-31 10:32:10|2.93|1.73|2.94|1.74|2.94|1.74|2.93|1.73|0
1653993140000|2022-05-31 10:32:20|2.95|1.75|2.97|1.77|2.97|1.77|2.95|1.75|0
1653993150000|2022-05-31 10:32:30|2.96|1.76|2.97|1.77|2.97|1.77|2.96|1.76|0
1653993160000|2022-05-31 10:32:40|2.96|1.76|2.96|1.76|2.96|1.76|2.96|1.76|0
1653993170000|2022-05-31 10:32:50|2.97|1.77|2.95|1.75|2.97|1.77|2.95|1.75|0
1653993180000|2022-05-31 10:33:00|2.94|1.74|2.97|1.77|2.97|1.77|2.94|1.74|0
1653993190000|2022-05-31 10:33:10|2.96|1.76|2.96|1.76|2.96|1.76|2.96|1.76|0
1653993200000|2022-05-31 10:33:20|2.95|1.75|2.96|1.76|2.96|1.76|2.95|1.75|0
1653993210000|2022-05-31 10:33:30|2.97|1.77|2.96|1.76|2.97|1.77|2.96|1.76|0
1653993220000|2022-05-31 10:33:40|2.97|1.77|2.97|1.77|2.97|1.77|2.96|1.76|0
1653993230000|2022-05-31 10:33:50|2.98|1.78|2.98|1.78|2.98|1.78|2.98|1.78|0
1653993240000|2022-05-31 10:34:00|2.97|1.77|2.97|1.77|2.97|1.77|2.97|1.77|0
1653993250000|2022-05-31 10:34:10|2.95|1.75|2.95|1.75|2.95|1.75|2.95|1.75|0
1653993260000|2022-05-31 10:34:20|2.97|1.77|2.97|1.77|2.97|1.77|2.97|1.77|0
1653993270000|2022-05-31 10:34:30|2.98|1.78|2.99|1.79|2.99|1.79|2.98|1.78|0
1653993280000|2022-05-31 10:34:40|2.98|1.78|2.97|1.77|2.98|1.78|2.97|1.77|0
1653993290000|2022-05-31 10:34:50|2.98|1.78|2.98|1.78|2.98|1.78|2.97|1.77|0
1653993300000|2022-05-31 10:35:00|2.99|1.79|2.98|1.78|2.99|1.79|2.98|1.78|0
1653993310000|2022-05-31 10:35:10|2.99|1.79|3.01|1.81|3.01|1.81|2.99|1.79|0
1653993330000|2022-05-31 10:35:30|3.02|1.82|3.02|1.82|3.02|1.82|3.02|1.82|0
1653993340000|2022-05-31 10:35:40|3.01|1.81|3.01|1.81|3.02|1.82|3.01|1.81|0
1653993350000|2022-05-31 10:35:50|2.99|1.79|3.02|1.82|3.02|1.82|2.99|1.79|0
1653993360000|2022-05-31 10:36:00|2.99|1.79|2.99|1.79|2.99|1.79|2.99|1.79|0
1653993380000|2022-05-31 10:36:20|3.01|1.81|3.01|1.81|3.01|1.81|3.01|1.81|0
1653993390000|2022-05-31 10:36:30|3.02|1.82|3.03|1.83|3.03|1.83|3.02|1.82|0
1653993420000|2022-05-31 10:37:00|3|1.8|3|1.8|3|1.8|3|1.8|0
1653993430000|2022-05-31 10:37:10|3.01|1.81|3.02|1.82|3.02|1.82|3.01|1.81|0
1653993450000|2022-05-31 10:37:30|3.01|1.81|2.99|1.79|3.01|1.81|2.99|1.79|0
1653993460000|2022-05-31 10:37:40|2.96|1.76|2.97|1.77|2.97|1.77|2.95|1.75|0
1653993470000|2022-05-31 10:37:50|2.98|1.78|2.97|1.77|2.98|1.78|2.97|1.77|0
1653993480000|2022-05-31 10:38:00|2.98|1.78|2.97|1.77|2.98|1.78|2.97|1.77|0
1653993490000|2022-05-31 10:38:10|2.98|1.78|2.98|1.78|2.98|1.78|2.98|1.78|0
1653993500000|2022-05-31 10:38:20|2.99|1.79|3.04|1.84|3.04|1.84|2.99|1.79|0
1653993510000|2022-05-31 10:38:30|3.03|1.83|3.04|1.84|3.04|1.84|3.03|1.83|0
1653993520000|2022-05-31 10:38:40|3.03|1.83|3.04|1.84|3.04|1.84|3.03|1.83|0
1653993530000|2022-05-31 10:38:50|3.05|1.85|3.04|1.84|3.05|1.85|3.04|1.84|0
1653993540000|2022-05-31 10:39:00|3.05|1.85|3.04|1.84|3.05|1.85|3.04|1.84|0
1653993550000|2022-05-31 10:39:10|3.08|1.88|3.08|1.88|3.08|1.88|3.08|1.88|0
1653993570000|2022-05-31 10:39:30|3.09|1.89|3.14|1.94|3.14|1.94|3.09|1.89|0
1653993580000|2022-05-31 10:39:40|3.13|1.93|3.18|1.98|3.18|1.98|3.13|1.93|0
1653993590000|2022-05-31 10:39:50|3.17|1.97|3.18|1.98|3.18|1.98|3.17|1.97|0
1653993600000|2022-05-31 10:40:00|3.17|1.97|3.16|1.96|3.17|1.97|3.15|1.95|0
1653993610000|2022-05-31 10:40:10|3.18|1.98|3.22|2.02|3.22|2.02|3.18|1.98|0
1653993620000|2022-05-31 10:40:20|3.23|2.03|3.22|2.02|3.23|2.03|3.22|2.02|0
1653993630000|2022-05-31 10:40:30|3.25|2.05|3.22|2.02|3.25|2.05|3.21|2.01|0
1653993640000|2022-05-31 10:40:40|3.21|2.01|3.21|2.01|3.21|2.01|3.21|2.01|0
1653993650000|2022-05-31 10:40:50|3.22|2.02|3.26|2.06|3.26|2.06|3.22|2.02|0
1653993660000|2022-05-31 10:41:00|3.25|2.05|3.25|2.05|3.25|2.05|3.25|2.05|0
1653993670000|2022-05-31 10:41:10|3.24|2.04|3.26|2.06|3.27|2.07|3.24|2.04|0
1653993680000|2022-05-31 10:41:20|3.27|2.07|3.26|2.06|3.27|2.07|3.26|2.06|0
1653993690000|2022-05-31 10:41:30|3.27|2.07|3.26|2.06|3.27|2.07|3.25|2.05|0
1653993700000|2022-05-31 10:41:40|3.25|2.05|3.26|2.06|3.26|2.06|3.25|2.05|0
1653993710000|2022-05-31 10:41:50|3.24|2.04|3.23|2.03|3.25|2.05|3.23|2.03|0
1653993720000|2022-05-31 10:42:00|3.24|2.04|3.25|2.05|3.25|2.05|3.24|2.04|0
1653993730000|2022-05-31 10:42:10|3.24|2.04|3.24|2.04|3.25|2.05|3.24|2.04|0
1653993740000|2022-05-31 10:42:20|3.3|2.1|3.32|2.12|3.32|2.12|3.3|2.1|0
1653993750000|2022-05-31 10:42:30|3.31|2.11|3.26|2.06|3.31|2.11|3.26|2.06|0
1653993760000|2022-05-31 10:42:40|3.27|2.07|3.28|2.08|3.28|2.08|3.24|2.04|0
1653993770000|2022-05-31 10:42:50|3.3|2.1|3.3|2.1|3.3|2.1|3.3|2.1|0
1653993780000|2022-05-31 10:43:00|3.28|2.08|3.3|2.1|3.3|2.1|3.27|2.07|0
1653993790000|2022-05-31 10:43:10|3.29|2.09|3.3|2.1|3.3|2.1|3.29|2.09|0
1653993800000|2022-05-31 10:43:20|3.31|2.11|3.31|2.11|3.31|2.11|3.3|2.1|0
1653993810000|2022-05-31 10:43:30|3.32|2.12|3.31|2.11|3.32|2.12|3.31|2.11|0
1653993820000|2022-05-31 10:43:40|3.32|2.12|3.34|2.14|3.34|2.14|3.32|2.12|0
1653993830000|2022-05-31 10:43:50|3.33|2.13|3.34|2.14|3.34|2.14|3.33|2.13|0
1653993840000|2022-05-31 10:44:00|3.35|2.15|3.34|2.14|3.35|2.15|3.34|2.14|0
1653993850000|2022-05-31 10:44:10|3.36|2.16|3.38|2.18|3.38|2.18|3.36|2.16|0
1653993860000|2022-05-31 10:44:20|3.39|2.19|3.38|2.18|3.39|2.19|3.38|2.18|0
1653993870000|2022-05-31 10:44:30|3.37|2.17|3.38|2.18|3.38|2.18|3.37|2.17|0
1653993880000|2022-05-31 10:44:40|3.41|2.21|3.4|2.2|3.41|2.21|3.4|2.2|0
1653993890000|2022-05-31 10:44:50|3.41|2.21|3.4|2.2|3.41|2.21|3.4|2.2|0
1653993900000|2022-05-31 10:45:00|3.38|2.18|3.4|2.2|3.4|2.2|3.38|2.18|0
1653993910000|2022-05-31 10:45:10|3.41|2.21|3.43|2.23|3.44|2.24|3.41|2.21|0
1653993920000|2022-05-31 10:45:20|3.44|2.24|3.47|2.27|3.47|2.27|3.44|2.24|0
1653993930000|2022-05-31 10:45:30|3.45|2.25|3.45|2.25|3.45|2.25|3.45|2.25|0
1653993940000|2022-05-31 10:45:40|3.43|2.23|3.42|2.22|3.43|2.23|3.42|2.22|0
1653993950000|2022-05-31 10:45:50|3.43|2.23|3.42|2.22|3.43|2.23|3.41|2.21|0
1653993960000|2022-05-31 10:46:00|3.4|2.2|3.42|2.22|3.42|2.22|3.4|2.2|0
1653993970000|2022-05-31 10:46:10|3.41|2.21|3.39|2.19|3.41|2.21|3.39|2.19|0
1653993980000|2022-05-31 10:46:20|3.41|2.21|3.41|2.21|3.41|2.21|3.41|2.21|0
1653993990000|2022-05-31 10:46:30|3.4|2.2|3.39|2.19|3.4|2.2|3.39|2.19|0
1653994000000|2022-05-31 10:46:40|3.38|2.18|3.37|2.17|3.38|2.18|3.37|2.17|0
1653994010000|2022-05-31 10:46:50|3.36|2.16|3.35|2.15|3.36|2.16|3.35|2.15|0
1653994020000|2022-05-31 10:47:00|3.34|2.14|3.34|2.14|3.34|2.14|3.33|2.13|0
1653994030000|2022-05-31 10:47:10|3.33|2.13|3.31|2.11|3.33|2.13|3.31|2.11|0
1653994040000|2022-05-31 10:47:20|3.32|2.12|3.27|2.07|3.32|2.12|3.27|2.07|0
1653994050000|2022-05-31 10:47:30|3.28|2.08|3.24|2.04|3.28|2.08|3.24|2.04|0
1653994060000|2022-05-31 10:47:40|3.25|2.05|3.26|2.06|3.26|2.06|3.25|2.05|0
1653994070000|2022-05-31 10:47:50|3.27|2.07|3.26|2.06|3.27|2.07|3.26|2.06|0
1653994090000|2022-05-31 10:48:10|3.27|2.07|3.26|2.06|3.27|2.07|3.26|2.06|0
1653994100000|2022-05-31 10:48:20|3.25|2.05|3.31|2.11|3.31|2.11|3.25|2.05|0
1653994110000|2022-05-31 10:48:30|3.3|2.1|3.5|2.3|3.5|2.3|3.3|2.1|0
1653994140000|2022-05-31 10:49:00|3.53|2.33|3.51|2.31|3.53|2.33|3.51|2.31|0
1653994150000|2022-05-31 10:49:10|3.52|2.32|3.52|2.32|3.53|2.33|3.52|2.32|0
1653994160000|2022-05-31 10:49:20|3.53|2.33|3.53|2.33|3.53|2.33|3.53|2.33|0
1653994170000|2022-05-31 10:49:30|3.52|2.32|3.51|2.31|3.52|2.32|3.51|2.31|0
1653994180000|2022-05-31 10:49:40|3.52|2.32|3.55|2.35|3.55|2.35|3.52|2.32|0
1653994190000|2022-05-31 10:49:50|3.54|2.34|3.54|2.34|3.54|2.34|3.54|2.34|0
1653994200000|2022-05-31 10:50:00|3.55|2.35|3.52|2.32|3.55|2.35|3.52|2.32|0
1653994220000|2022-05-31 10:50:20|3.53|2.33|3.53|2.33|3.53|2.33|3.52|2.32|0
1653994230000|2022-05-31 10:50:30|3.52|2.32|3.52|2.32|3.52|2.32|3.52|2.32|0
1653994240000|2022-05-31 10:50:40|3.51|2.31|3.55|2.35|3.55|2.35|3.51|2.31|0
1653994250000|2022-05-31 10:50:50|3.57|2.37|3.54|2.34|3.57|2.37|3.54|2.34|0
1653994260000|2022-05-31 10:51:00|3.55|2.35|3.57|2.37|3.57|2.37|3.55|2.35|0
1653994270000|2022-05-31 10:51:10|3.56|2.36|3.56|2.36|3.56|2.36|3.56|2.36|0
1653994280000|2022-05-31 10:51:20|3.57|2.37|3.56|2.36|3.57|2.37|3.56|2.36|0
1653994290000|2022-05-31 10:51:30|3.57|2.37|3.58|2.38|3.59|2.39|3.57|2.37|0
1653994300000|2022-05-31 10:51:40|3.55|2.35|3.56|2.36|3.56|2.36|3.55|2.35|0
1653994310000|2022-05-31 10:51:50|3.57|2.37|3.55|2.35|3.57|2.37|3.55|2.35|0
1653994320000|2022-05-31 10:52:00|3.54|2.34|3.56|2.36|3.56|2.36|3.54|2.34|0
1653994330000|2022-05-31 10:52:10|3.55|2.35|3.55|2.35|3.55|2.35|3.55|2.35|0
1653994340000|2022-05-31 10:52:20|3.53|2.33|3.54|2.34|3.54|2.34|3.53|2.33|0
1653994350000|2022-05-31 10:52:30|3.53|2.33|3.51|2.31|3.53|2.33|3.5|2.3|0
1653994360000|2022-05-31 10:52:40|3.5|2.3|3.5|2.3|3.5|2.3|3.5|2.3|0
1653994370000|2022-05-31 10:52:50|3.51|2.31|3.5|2.3|3.51|2.31|3.5|2.3|0
1653994380000|2022-05-31 10:53:00|3.51|2.31|3.5|2.3|3.52|2.32|3.5|2.3|0
1653994390000|2022-05-31 10:53:10|3.49|2.29|3.44|2.24|3.49|2.29|3.44|2.24|0
1653994400000|2022-05-31 10:53:20|3.46|2.26|3.44|2.24|3.46|2.26|3.44|2.24|0
1653994410000|2022-05-31 10:53:30|3.43|2.23|3.44|2.24|3.44|2.24|3.43|2.23|0
1653994420000|2022-05-31 10:53:40|3.45|2.25|3.46|2.26|3.47|2.27|3.45|2.25|0
1653994430000|2022-05-31 10:53:50|3.44|2.24|3.42|2.22|3.44|2.24|3.42|2.22|0
1653994440000|2022-05-31 10:54:00|3.41|2.21|3.41|2.21|3.42|2.22|3.41|2.21|0
1653994450000|2022-05-31 10:54:10|3.39|2.19|3.39|2.19|3.39|2.19|3.39|2.19|0
1653994460000|2022-05-31 10:54:20|3.4|2.2|3.42|2.22|3.42|2.22|3.4|2.2|0
1653994470000|2022-05-31 10:54:30|3.43|2.23|3.44|2.24|3.44|2.24|3.43|2.23|0
1653994480000|2022-05-31 10:54:40|3.46|2.26|3.45|2.25|3.46|2.26|3.45|2.25|0
1653994500000|2022-05-31 10:55:00|3.46|2.26|3.47|2.27|3.47|2.27|3.46|2.26|0
1653994510000|2022-05-31 10:55:10|3.48|2.28|3.49|2.29|3.49|2.29|3.48|2.28|0
1653994520000|2022-05-31 10:55:20|3.5|2.3|3.52|2.32|3.52|2.32|3.5|2.3|0
1653994530000|2022-05-31 10:55:30|3.5|2.3|3.51|2.31|3.51|2.31|3.5|2.3|0
1653994540000|2022-05-31 10:55:40|3.52|2.32|3.53|2.33|3.54|2.34|3.52|2.32|0
1653994550000|2022-05-31 10:55:50|3.54|2.34|3.54|2.34|3.54|2.34|3.53|2.33|0
1653994560000|2022-05-31 10:56:00|3.53|2.33|3.51|2.31|3.53|2.33|3.51|2.31|0
1653994570000|2022-05-31 10:56:10|3.52|2.32|3.52|2.32|3.53|2.33|3.52|2.32|0
1653994580000|2022-05-31 10:56:20|3.51|2.31|3.47|2.27|3.51|2.31|3.47|2.27|0
1653994590000|2022-05-31 10:56:30|3.49|2.29|3.49|2.29|3.49|2.29|3.49|2.29|0
1653994600000|2022-05-31 10:56:40|3.48|2.28|3.49|2.29|3.49|2.29|3.48|2.28|0
1653994610000|2022-05-31 10:56:50|3.48|2.28|3.46|2.26|3.48|2.28|3.46|2.26|0
1653994620000|2022-05-31 10:57:00|3.47|2.27|3.45|2.25|3.47|2.27|3.45|2.25|0
1653994640000|2022-05-31 10:57:20|3.44|2.24|3.45|2.25|3.45|2.25|3.44|2.24|0
1653994650000|2022-05-31 10:57:30|3.43|2.23|3.44|2.24|3.44|2.24|3.43|2.23|0
1653994660000|2022-05-31 10:57:40|3.42|2.22|3.44|2.24|3.44|2.24|3.42|2.22|0
1653994670000|2022-05-31 10:57:50|3.43|2.23|3.42|2.22|3.43|2.23|3.42|2.22|0
1653994680000|2022-05-31 10:58:00|3.43|2.23|3.43|2.23|3.43|2.23|3.43|2.23|0
1653994690000|2022-05-31 10:58:10|3.45|2.25|3.45|2.25|3.45|2.25|3.45|2.25|0
1653994700000|2022-05-31 10:58:20|3.47|2.27|3.5|2.3|3.5|2.3|3.47|2.27|0
1653994710000|2022-05-31 10:58:30|3.48|2.28|3.47|2.27|3.48|2.28|3.47|2.27|0
1653994720000|2022-05-31 10:58:40|3.45|2.25|3.44|2.24|3.45|2.25|3.44|2.24|0
1653994740000|2022-05-31 10:59:00|3.45|2.25|3.45|2.25|3.45|2.25|3.45|2.25|0
1653994750000|2022-05-31 10:59:10|3.46|2.26|3.46|2.26|3.46|2.26|3.46|2.26|0
1653994760000|2022-05-31 10:59:20|3.44|2.24|3.44|2.24|3.44|2.24|3.44|2.24|0
1653994770000|2022-05-31 10:59:30|3.45|2.25|3.44|2.24|3.45|2.25|3.44|2.24|0
1653994780000|2022-05-31 10:59:40|3.43|2.23|3.44|2.24|3.44|2.24|3.43|2.23|0
1653994790000|2022-05-31 10:59:50|3.42|2.22|3.44|2.24|3.44|2.24|3.42|2.22|0
1653994800000|2022-05-31 11:00:00|3.47|2.27|3.49|2.29|3.49|2.29|3.47|2.27|0
1653994810000|2022-05-31 11:00:10|3.5|2.3|3.47|2.27|3.51|2.31|3.47|2.27|0
1653994820000|2022-05-31 11:00:20|3.49|2.29|3.49|2.29|3.49|2.29|3.48|2.28|0
1653994830000|2022-05-31 11:00:30|3.5|2.3|3.53|2.33|3.53|2.33|3.5|2.3|0
1653994840000|2022-05-31 11:00:40|3.54|2.34|3.57|2.37|3.57|2.37|3.54|2.34|0
1653994850000|2022-05-31 11:00:50|3.56|2.36|3.54|2.34|3.56|2.36|3.54|2.34|0
1653994860000|2022-05-31 11:01:00|3.56|2.36|3.55|2.35|3.56|2.36|3.54|2.34|0
1653994870000|2022-05-31 11:01:10|3.56|2.36|3.59|2.39|3.59|2.39|3.56|2.36|0
1653994880000|2022-05-31 11:01:20|3.58|2.38|3.6|2.4|3.6|2.4|3.58|2.38|0
1653994890000|2022-05-31 11:01:30|3.59|2.39|3.58|2.38|3.59|2.39|3.58|2.38|0
1653994900000|2022-05-31 11:01:40|3.61|2.41|3.62|2.42|3.62|2.42|3.6|2.4|0
1653994910000|2022-05-31 11:01:50|3.61|2.41|3.6|2.4|3.62|2.42|3.6|2.4|0
1653994920000|2022-05-31 11:02:00|3.61|2.41|3.62|2.42|3.62|2.42|3.61|2.41|0
1653994930000|2022-05-31 11:02:10|3.63|2.43|3.63|2.43|3.63|2.43|3.63|2.43|0
1653994940000|2022-05-31 11:02:20|3.62|2.42|3.62|2.42|3.62|2.42|3.61|2.41|0
1653994950000|2022-05-31 11:02:30|3.6|2.4|3.59|2.39|3.6|2.4|3.59|2.39|0
1653994960000|2022-05-31 11:02:40|3.6|2.4|3.6|2.4|3.6|2.4|3.6|2.4|0
1653994970000|2022-05-31 11:02:50|3.58|2.38|3.58|2.38|3.59|2.39|3.58|2.38|0
1653994980000|2022-05-31 11:03:00|3.56|2.36|3.58|2.38|3.58|2.38|3.56|2.36|0
1653994990000|2022-05-31 11:03:10|3.64|2.44|3.65|2.45|3.67|2.47|3.64|2.44|0
1653995000000|2022-05-31 11:03:20|3.64|2.44|3.61|2.41|3.64|2.44|3.61|2.41|0
1653995010000|2022-05-31 11:03:30|3.6|2.4|3.61|2.41|3.61|2.41|3.6|2.4|0
1653995020000|2022-05-31 11:03:40|3.67|2.47|3.67|2.47|3.69|2.49|3.67|2.47|0
1653995030000|2022-05-31 11:03:50|3.66|2.46|3.66|2.46|3.67|2.47|3.66|2.46|0
1653995040000|2022-05-31 11:04:00|3.67|2.47|3.67|2.47|3.67|2.47|3.67|2.47|0
1653995050000|2022-05-31 11:04:10|3.68|2.48|3.65|2.45|3.68|2.48|3.65|2.45|0
1653995060000|2022-05-31 11:04:20|3.66|2.46|3.66|2.46|3.66|2.46|3.66|2.46|0
1653995070000|2022-05-31 11:04:30|3.67|2.47|3.65|2.45|3.67|2.47|3.65|2.45|0
1653995080000|2022-05-31 11:04:40|3.64|2.44|3.63|2.43|3.64|2.44|3.63|2.43|0
1653995090000|2022-05-31 11:04:50|3.64|2.44|3.66|2.46|3.66|2.46|3.64|2.44|0
1653995100000|2022-05-31 11:05:00|3.68|2.48|3.69|2.49|3.69|2.49|3.67|2.47|0
1653995110000|2022-05-31 11:05:10|3.72|2.52|3.71|2.51|3.72|2.52|3.71|2.51|0
1653995120000|2022-05-31 11:05:20|3.7|2.5|3.68|2.48|3.7|2.5|3.66|2.46|0
1653995130000|2022-05-31 11:05:30|3.69|2.49|3.68|2.48|3.69|2.49|3.68|2.48|0
1653995140000|2022-05-31 11:05:40|3.67|2.47|3.69|2.49|3.69|2.49|3.67|2.47|0
1653995150000|2022-05-31 11:05:50|3.68|2.48|3.68|2.48|3.68|2.48|3.68|2.48|0
1653995160000|2022-05-31 11:06:00|3.67|2.47|3.66|2.46|3.67|2.47|3.65|2.45|0
1653995170000|2022-05-31 11:06:10|3.65|2.45|3.66|2.46|3.67|2.47|3.65|2.45|0
1653995190000|2022-05-31 11:06:30|3.65|2.45|3.72|2.52|3.72|2.52|3.65|2.45|0
1653995200000|2022-05-31 11:06:40|3.71|2.51|3.72|2.52|3.72|2.52|3.69|2.49|0
1653995210000|2022-05-31 11:06:50|3.69|2.49|3.71|2.51|3.71|2.51|3.69|2.49|0
1653995220000|2022-05-31 11:07:00|3.7|2.5|3.69|2.49|3.7|2.5|3.69|2.49|0
1653995230000|2022-05-31 11:07:10|3.68|2.48|3.7|2.5|3.7|2.5|3.68|2.48|0
1653995240000|2022-05-31 11:07:20|3.71|2.51|3.7|2.5|3.71|2.51|3.7|2.5|0
1653995250000|2022-05-31 11:07:30|3.71|2.51|3.69|2.49|3.71|2.51|3.69|2.49|0
1653995260000|2022-05-31 11:07:40|3.68|2.48|3.7|2.5|3.7|2.5|3.68|2.48|0
1653995270000|2022-05-31 11:07:50|3.72|2.52|3.71|2.51|3.72|2.52|3.71|2.51|0
1653995280000|2022-05-31 11:08:00|3.72|2.52|3.71|2.51|3.74|2.54|3.71|2.51|0
1653995290000|2022-05-31 11:08:10|3.72|2.52|3.71|2.51|3.73|2.53|3.71|2.51|0
1653995300000|2022-05-31 11:08:20|3.72|2.52|3.71|2.51|3.72|2.52|3.71|2.51|0
1653995310000|2022-05-31 11:08:30|3.7|2.5|3.75|2.55|3.75|2.55|3.7|2.5|0
1653995320000|2022-05-31 11:08:40|3.73|2.53|3.78|2.58|3.79|2.59|3.73|2.53|0
1653995330000|2022-05-31 11:08:50|3.79|2.59|3.81|2.61|3.81|2.61|3.79|2.59|0
1653995340000|2022-05-31 11:09:00|3.82|2.62|3.82|2.62|3.83|2.63|3.81|2.61|0
1653995350000|2022-05-31 11:09:10|3.81|2.61|3.83|2.63|3.84|2.64|3.81|2.61|0
1653995360000|2022-05-31 11:09:20|3.82|2.62|3.84|2.64|3.84|2.64|3.82|2.62|0
1653995370000|2022-05-31 11:09:30|3.83|2.63|3.84|2.64|3.84|2.64|3.82|2.62|0
1653995380000|2022-05-31 11:09:40|3.83|2.63|3.83|2.63|3.83|2.63|3.81|2.61|0
1653995390000|2022-05-31 11:09:50|3.84|2.64|3.83|2.63|3.84|2.64|3.83|2.63|0
1653995400000|2022-05-31 11:10:00|3.82|2.62|3.83|2.63|3.83|2.63|3.82|2.62|0
1653995410000|2022-05-31 11:10:10|3.84|2.64|3.83|2.63|3.84|2.64|3.82|2.62|0
1653995420000|2022-05-31 11:10:20|3.84|2.64|3.87|2.67|3.87|2.67|3.83|2.63|0
1653995430000|2022-05-31 11:10:30|3.89|2.69|3.92|2.72|3.92|2.72|3.89|2.69|0
1653995440000|2022-05-31 11:10:40|3.89|2.69|3.88|2.68|3.89|2.69|3.88|2.68|0
1653995450000|2022-05-31 11:10:50|3.87|2.67|3.88|2.68|3.88|2.68|3.87|2.67|0
1653995460000|2022-05-31 11:11:00|3.86|2.66|3.87|2.67|3.87|2.67|3.86|2.66|0
1653995470000|2022-05-31 11:11:10|3.88|2.68|3.88|2.68|3.88|2.68|3.88|2.68|0
1653995480000|2022-05-31 11:11:20|3.85|2.65|3.86|2.66|3.86|2.66|3.85|2.65|0
1653995490000|2022-05-31 11:11:30|3.85|2.65|3.87|2.67|3.87|2.67|3.85|2.65|0
1653995500000|2022-05-31 11:11:40|3.86|2.66|3.85|2.65|3.86|2.66|3.85|2.65|0
1653995510000|2022-05-31 11:11:50|3.83|2.63|3.82|2.62|3.83|2.63|3.82|2.62|0
1653995520000|2022-05-31 11:12:00|3.83|2.63|3.8|2.6|3.83|2.63|3.8|2.6|0
1653995530000|2022-05-31 11:12:10|3.77|2.57|3.76|2.56|3.77|2.57|3.76|2.56|0
1653995540000|2022-05-31 11:12:20|3.75|2.55|3.73|2.53|3.75|2.55|3.73|2.53|0
1653995550000|2022-05-31 11:12:30|3.71|2.51|3.71|2.51|3.71|2.51|3.7|2.5|0
1653995560000|2022-05-31 11:12:40|3.72|2.52|3.72|2.52|3.72|2.52|3.72|2.52|0
1653995570000|2022-05-31 11:12:50|3.71|2.51|3.71|2.51|3.72|2.52|3.71|2.51|0
1653995580000|2022-05-31 11:13:00|3.7|2.5|3.69|2.49|3.7|2.5|3.69|2.49|0
1653995590000|2022-05-31 11:13:10|3.7|2.5|3.7|2.5|3.7|2.5|3.69|2.49|0
1653995600000|2022-05-31 11:13:20|3.69|2.49|3.69|2.49|3.69|2.49|3.69|2.49|0
1653995610000|2022-05-31 11:13:30|3.7|2.5|3.69|2.49|3.7|2.5|3.69|2.49|0
1653995620000|2022-05-31 11:13:40|3.66|2.46|3.66|2.46|3.66|2.46|3.66|2.46|0
1653995630000|2022-05-31 11:13:50|3.65|2.45|3.64|2.44|3.65|2.45|3.64|2.44|0
1653995640000|2022-05-31 11:14:00|3.61|2.41|3.61|2.41|3.62|2.42|3.61|2.41|0
1653995650000|2022-05-31 11:14:10|3.62|2.42|3.61|2.41|3.62|2.42|3.6|2.4|0
1653995660000|2022-05-31 11:14:20|3.58|2.38|3.57|2.37|3.59|2.39|3.57|2.37|0
1653995670000|2022-05-31 11:14:30|3.58|2.38|3.59|2.39|3.59|2.39|3.58|2.38|0
1653995680000|2022-05-31 11:14:40|3.6|2.4|3.6|2.4|3.6|2.4|3.59|2.39|0
1653995690000|2022-05-31 11:14:50|3.59|2.39|3.59|2.39|3.59|2.39|3.59|2.39|0
1653995700000|2022-05-31 11:15:00|3.58|2.38|3.57|2.37|3.58|2.38|3.57|2.37|0
1653995710000|2022-05-31 11:15:10|3.56|2.36|3.56|2.36|3.56|2.36|3.56|2.36|0
1653995720000|2022-05-31 11:15:20|3.57|2.37|3.57|2.37|3.57|2.37|3.56|2.36|0
1653995730000|2022-05-31 11:15:30|3.58|2.38|3.58|2.38|3.58|2.38|3.57|2.37|0
1653995740000|2022-05-31 11:15:40|3.57|2.37|3.55|2.35|3.57|2.37|3.55|2.35|0
1653995750000|2022-05-31 11:15:50|3.57|2.37|3.56|2.36|3.57|2.37|3.56|2.36|0
1653995760000|2022-05-31 11:16:00|3.57|2.37|3.57|2.37|3.57|2.37|3.56|2.36|0
1653995770000|2022-05-31 11:16:10|3.56|2.36|3.57|2.37|3.57|2.37|3.56|2.36|0
1653995790000|2022-05-31 11:16:30|3.58|2.38|3.58|2.38|3.58|2.38|3.58|2.38|0
1653995800000|2022-05-31 11:16:40|3.57|2.37|3.57|2.37|3.58|2.38|3.57|2.37|0
1653995810000|2022-05-31 11:16:50|3.55|2.35|3.55|2.35|3.55|2.35|3.55|2.35|0
1653995820000|2022-05-31 11:17:00|3.56|2.36|3.57|2.37|3.57|2.37|3.56|2.36|0
1653995830000|2022-05-31 11:17:10|3.58|2.38|3.55|2.35|3.58|2.38|3.55|2.35|0
1653995840000|2022-05-31 11:17:20|3.56|2.36|3.54|2.34|3.56|2.36|3.54|2.34|0
1653995850000|2022-05-31 11:17:30|3.53|2.33|3.53|2.33|3.54|2.34|3.53|2.33|0
1653995860000|2022-05-31 11:17:40|3.54|2.34|3.52|2.32|3.54|2.34|3.51|2.31|0
1653995870000|2022-05-31 11:17:50|3.51|2.31|3.52|2.32|3.52|2.32|3.51|2.31|0
1653995880000|2022-05-31 11:18:00|3.51|2.31|3.5|2.3|3.51|2.31|3.5|2.3|0
1653995890000|2022-05-31 11:18:10|3.49|2.29|3.49|2.29|3.49|2.29|3.49|2.29|0
1653995900000|2022-05-31 11:18:20|3.48|2.28|3.46|2.26|3.48|2.28|3.46|2.26|0
1653995910000|2022-05-31 11:18:30|3.47|2.27|3.5|2.3|3.5|2.3|3.47|2.27|0
1653995920000|2022-05-31 11:18:40|3.49|2.29|3.5|2.3|3.5|2.3|3.49|2.29|0
1653995930000|2022-05-31 11:18:50|3.49|2.29|3.48|2.28|3.49|2.29|3.48|2.28|0
1653995940000|2022-05-31 11:19:00|3.49|2.29|3.49|2.29|3.5|2.3|3.49|2.29|0
1653995950000|2022-05-31 11:19:10|3.48|2.28|3.47|2.27|3.49|2.29|3.47|2.27|0
1653995960000|2022-05-31 11:19:20|3.48|2.28|3.48|2.28|3.48|2.28|3.48|2.28|0
1653995970000|2022-05-31 11:19:30|3.47|2.27|3.46|2.26|3.47|2.27|3.46|2.26|0
1653995980000|2022-05-31 11:19:40|3.48|2.28|3.48|2.28|3.48|2.28|3.48|2.28|0
1653995990000|2022-05-31 11:19:50|3.49|2.29|3.5|2.3|3.5|2.3|3.49|2.29|0
1653996000000|2022-05-31 11:20:00|3.51|2.31|3.51|2.31|3.51|2.31|3.5|2.3|0
1653996010000|2022-05-31 11:20:10|3.53|2.33|3.55|2.35|3.55|2.35|3.53|2.33|0
1653996020000|2022-05-31 11:20:20|3.52|2.32|3.48|2.28|3.52|2.32|3.48|2.28|0
1653996030000|2022-05-31 11:20:30|3.49|2.29|3.49|2.29|3.5|2.3|3.49|2.29|0
1653996040000|2022-05-31 11:20:40|3.5|2.3|3.54|2.34|3.54|2.34|3.5|2.3|0
1653996050000|2022-05-31 11:20:50|3.56|2.36|3.59|2.39|3.59|2.39|3.56|2.36|0
1653996060000|2022-05-31 11:21:00|3.58|2.38|3.56|2.36|3.58|2.38|3.55|2.35|0
1653996070000|2022-05-31 11:21:10|3.57|2.37|3.55|2.35|3.57|2.37|3.55|2.35|0
1653996080000|2022-05-31 11:21:20|3.57|2.37|3.57|2.37|3.57|2.37|3.57|2.37|0
1653996090000|2022-05-31 11:21:30|3.56|2.36|3.55|2.35|3.56|2.36|3.55|2.35|0
1653996100000|2022-05-31 11:21:40|3.56|2.36|3.54|2.34|3.56|2.36|3.54|2.34|0
1653996110000|2022-05-31 11:21:50|3.55|2.35|3.54|2.34|3.56|2.36|3.54|2.34|0
1653996120000|2022-05-31 11:22:00|3.51|2.31|3.47|2.27|3.51|2.31|3.47|2.27|0
1653996130000|2022-05-31 11:22:10|3.46|2.26|3.48|2.28|3.48|2.28|3.46|2.26|0
1653996140000|2022-05-31 11:22:20|3.5|2.3|3.48|2.28|3.5|2.3|3.48|2.28|0
1653996150000|2022-05-31 11:22:30|3.49|2.29|3.48|2.28|3.49|2.29|3.48|2.28|0
1653996160000|2022-05-31 11:22:40|3.49|2.29|3.49|2.29|3.49|2.29|3.49|2.29|0
1653996170000|2022-05-31 11:22:50|3.48|2.28|3.48|2.28|3.48|2.28|3.47|2.27|0
1653996180000|2022-05-31 11:23:00|3.49|2.29|3.49|2.29|3.49|2.29|3.48|2.28|0
1653996190000|2022-05-31 11:23:10|3.5|2.3|3.52|2.32|3.52|2.32|3.5|2.3|0
1653996200000|2022-05-31 11:23:20|3.53|2.33|3.51|2.31|3.53|2.33|3.51|2.31|0
1653996210000|2022-05-31 11:23:30|3.5|2.3|3.51|2.31|3.51|2.31|3.5|2.3|0
1653996220000|2022-05-31 11:23:40|3.52|2.32|3.51|2.31|3.52|2.32|3.51|2.31|0
1653996230000|2022-05-31 11:23:50|3.49|2.29|3.48|2.28|3.49|2.29|3.47|2.27|0
1653996240000|2022-05-31 11:24:00|3.49|2.29|3.49|2.29|3.49|2.29|3.49|2.29|0
1653996250000|2022-05-31 11:24:10|3.47|2.27|3.49|2.29|3.49|2.29|3.46|2.26|0
1653996260000|2022-05-31 11:24:20|3.47|2.27|3.48|2.28|3.48|2.28|3.47|2.27|0
1653996270000|2022-05-31 11:24:30|3.51|2.31|3.5|2.3|3.51|2.31|3.5|2.3|0
1653996280000|2022-05-31 11:24:40|3.48|2.28|3.48|2.28|3.49|2.29|3.48|2.28|0
1653996290000|2022-05-31 11:24:50|3.49|2.29|3.48|2.28|3.49|2.29|3.48|2.28|0
1653996300000|2022-05-31 11:25:00|3.49|2.29|3.48|2.28|3.49|2.29|3.48|2.28|0
1653996310000|2022-05-31 11:25:10|3.47|2.27|3.48|2.28|3.48|2.28|3.47|2.27|0
1653996320000|2022-05-31 11:25:20|3.46|2.26|3.46|2.26|3.46|2.26|3.46|2.26|0
1653996330000|2022-05-31 11:25:30|3.45|2.25|3.45|2.25|3.45|2.25|3.45|2.25|0
1653996340000|2022-05-31 11:25:40|3.46|2.26|3.46|2.26|3.46|2.26|3.46|2.26|0
1653996360000|2022-05-31 11:26:00|3.45|2.25|3.46|2.26|3.46|2.26|3.45|2.25|0
1653996370000|2022-05-31 11:26:10|3.45|2.25|3.45|2.25|3.46|2.26|3.45|2.25|0
1653996380000|2022-05-31 11:26:20|3.46|2.26|3.46|2.26|3.46|2.26|3.46|2.26|0
1653996390000|2022-05-31 11:26:30|3.47|2.27|3.47|2.27|3.47|2.27|3.47|2.27|0
1653996400000|2022-05-31 11:26:40|3.48|2.28|3.47|2.27|3.48|2.28|3.47|2.27|0
1653996410000|2022-05-31 11:26:50|3.46|2.26|3.45|2.25|3.47|2.27|3.45|2.25|0
1653996420000|2022-05-31 11:27:00|3.46|2.26|3.46|2.26|3.47|2.27|3.46|2.26|0
1653996430000|2022-05-31 11:27:10|3.45|2.25|3.45|2.25|3.45|2.25|3.44|2.24|0
1653996450000|2022-05-31 11:27:30|3.44|2.24|3.44|2.24|3.44|2.24|3.44|2.24|0
1653996460000|2022-05-31 11:27:40|3.43|2.23|3.44|2.24|3.44|2.24|3.43|2.23|0
1653996480000|2022-05-31 11:28:00|3.43|2.23|3.43|2.23|3.43|2.23|3.43|2.23|0
1653996490000|2022-05-31 11:28:10|3.44|2.24|3.44|2.24|3.44|2.24|3.43|2.23|0
1653996500000|2022-05-31 11:28:20|3.4|2.2|3.4|2.2|3.41|2.21|3.4|2.2|0
1653996510000|2022-05-31 11:28:30|3.43|2.23|3.43|2.23|3.43|2.23|3.43|2.23|0
1653996520000|2022-05-31 11:28:40|3.44|2.24|3.44|2.24|3.44|2.24|3.43|2.23|0
1653996530000|2022-05-31 11:28:50|3.42|2.22|3.44|2.24|3.44|2.24|3.41|2.21|0
1653996540000|2022-05-31 11:29:00|3.43|2.23|3.43|2.23|3.43|2.23|3.43|2.23|0
1653996550000|2022-05-31 11:29:10|3.44|2.24|3.44|2.24|3.44|2.24|3.44|2.24|0
1653996560000|2022-05-31 11:29:20|3.43|2.23|3.42|2.22|3.43|2.23|3.42|2.22|0
1653996570000|2022-05-31 11:29:30|3.43|2.23|3.43|2.23|3.43|2.23|3.43|2.23|0
1653996580000|2022-05-31 11:29:40|3.42|2.22|3.42|2.22|3.42|2.22|3.42|2.22|0
1653996590000|2022-05-31 11:29:50|3.41|2.21|3.42|2.22|3.42|2.22|3.41|2.21|0
1653996600000|2022-05-31 11:30:00|3.43|2.23|3.42|2.22|3.43|2.23|3.42|2.22|0
1653996610000|2022-05-31 11:30:10|3.41|2.21|3.41|2.21|3.41|2.21|3.4|2.2|0
1653996630000|2022-05-31 11:30:30|3.42|2.22|3.41|2.21|3.42|2.22|3.4|2.2|0
1653996640000|2022-05-31 11:30:40|3.4|2.2|3.41|2.21|3.41|2.21|3.4|2.2|0
1653996650000|2022-05-31 11:30:50|3.42|2.22|3.42|2.22|3.42|2.22|3.42|2.22|0
1653996660000|2022-05-31 11:31:00|3.4|2.2|3.43|2.23|3.43|2.23|3.39|2.19|0
1653996670000|2022-05-31 11:31:10|3.42|2.22|3.44|2.24|3.44|2.24|3.42|2.22|0
1653996680000|2022-05-31 11:31:20|3.45|2.25|3.44|2.24|3.45|2.25|3.43|2.23|0
1653996690000|2022-05-31 11:31:30|3.43|2.23|3.42|2.22|3.43|2.23|3.42|2.22|0
1653996700000|2022-05-31 11:31:40|3.43|2.23|3.43|2.23|3.43|2.23|3.43|2.23|0
1653996720000|2022-05-31 11:32:00|3.42|2.22|3.42|2.22|3.42|2.22|3.42|2.22|0
1653996730000|2022-05-31 11:32:10|3.43|2.23|3.42|2.22|3.43|2.23|3.42|2.22|0
1653996740000|2022-05-31 11:32:20|3.43|2.23|3.42|2.22|3.43|2.23|3.42|2.22|0
1653996750000|2022-05-31 11:32:30|3.43|2.23|3.43|2.23|3.43|2.23|3.43|2.23|0
1653996760000|2022-05-31 11:32:40|3.44|2.24|3.44|2.24|3.44|2.24|3.44|2.24|0
1653996770000|2022-05-31 11:32:50|3.45|2.25|3.45|2.25|3.45|2.25|3.45|2.25|0
1653996780000|2022-05-31 11:33:00|3.46|2.26|3.45|2.25|3.46|2.26|3.45|2.25|0
1653996790000|2022-05-31 11:33:10|3.46|2.26|3.46|2.26|3.46|2.26|3.45|2.25|0
1653996800000|2022-05-31 11:33:20|3.47|2.27|3.47|2.27|3.47|2.27|3.47|2.27|0
1653996810000|2022-05-31 11:33:30|3.48|2.28|3.5|2.3|3.5|2.3|3.48|2.28|0
1653996820000|2022-05-31 11:33:40|3.49|2.29|3.48|2.28|3.49|2.29|3.48|2.28|0
1653996830000|2022-05-31 11:33:50|3.49|2.29|3.48|2.28|3.49|2.29|3.48|2.28|0
1653996840000|2022-05-31 11:34:00|3.45|2.25|3.46|2.26|3.46|2.26|3.45|2.25|0
1653996850000|2022-05-31 11:34:10|3.47|2.27|3.48|2.28|3.48|2.28|3.47|2.27|0
1653996860000|2022-05-31 11:34:20|3.47|2.27|3.48|2.28|3.48|2.28|3.47|2.27|0
1653996870000|2022-05-31 11:34:30|3.45|2.25|3.46|2.26|3.46|2.26|3.45|2.25|0
1653996880000|2022-05-31 11:34:40|3.48|2.28|3.49|2.29|3.49|2.29|3.48|2.28|0
1653996890000|2022-05-31 11:34:50|3.48|2.28|3.49|2.29|3.49|2.29|3.48|2.28|0
1653996900000|2022-05-31 11:35:00|3.47|2.27|3.48|2.28|3.48|2.28|3.47|2.27|0
1653996910000|2022-05-31 11:35:10|3.51|2.31|3.53|2.33|3.53|2.33|3.51|2.31|0
1653996920000|2022-05-31 11:35:20|3.55|2.35|3.55|2.35|3.56|2.36|3.55|2.35|0
1653996930000|2022-05-31 11:35:30|3.56|2.36|3.55|2.35|3.56|2.36|3.55|2.35|0
1653996940000|2022-05-31 11:35:40|3.56|2.36|3.55|2.35|3.57|2.37|3.55|2.35|0
1653996950000|2022-05-31 11:35:50|3.56|2.36|3.56|2.36|3.56|2.36|3.55|2.35|0
1653996960000|2022-05-31 11:36:00|3.57|2.37|3.57|2.37|3.57|2.37|3.56|2.36|0
1653996970000|2022-05-31 11:36:10|3.58|2.38|3.61|2.41|3.61|2.41|3.58|2.38|0
1653996980000|2022-05-31 11:36:20|3.6|2.4|3.61|2.41|3.61|2.41|3.6|2.4|0
1653996990000|2022-05-31 11:36:30|3.62|2.42|3.63|2.43|3.63|2.43|3.62|2.42|0
1653997000000|2022-05-31 11:36:40|3.61|2.41|3.59|2.39|3.61|2.41|3.59|2.39|0
1653997010000|2022-05-31 11:36:50|3.6|2.4|3.63|2.43|3.65|2.45|3.6|2.4|0
1653997020000|2022-05-31 11:37:00|3.64|2.44|3.64|2.44|3.64|2.44|3.63|2.43|0
1653997030000|2022-05-31 11:37:10|3.63|2.43|3.62|2.42|3.63|2.43|3.61|2.41|0
1653997040000|2022-05-31 11:37:20|3.63|2.43|3.63|2.43|3.64|2.44|3.63|2.43|0
1653997050000|2022-05-31 11:37:30|3.62|2.42|3.62|2.42|3.63|2.43|3.62|2.42|0
1653997060000|2022-05-31 11:37:40|3.61|2.41|3.61|2.41|3.61|2.41|3.6|2.4|0
1653997070000|2022-05-31 11:37:50|3.6|2.4|3.6|2.4|3.6|2.4|3.6|2.4|0
1653997080000|2022-05-31 11:38:00|3.59|2.39|3.6|2.4|3.6|2.4|3.59|2.39|0
1653997090000|2022-05-31 11:38:10|3.58|2.38|3.59|2.39|3.59|2.39|3.58|2.38|0
1653997100000|2022-05-31 11:38:20|3.58|2.38|3.59|2.39|3.59|2.39|3.58|2.38|0
1653997120000|2022-05-31 11:38:40|3.58|2.38|3.61|2.41|3.61|2.41|3.58|2.38|0
1653997130000|2022-05-31 11:38:50|3.6|2.4|3.6|2.4|3.6|2.4|3.6|2.4|0
1653997150000|2022-05-31 11:39:10|3.61|2.41|3.61|2.41|3.61|2.41|3.61|2.41|0
1653997160000|2022-05-31 11:39:20|3.6|2.4|3.59|2.39|3.6|2.4|3.59|2.39|0
1653997170000|2022-05-31 11:39:30|3.6|2.4|3.59|2.39|3.6|2.4|3.59|2.39|0
1653997180000|2022-05-31 11:39:40|3.6|2.4|3.6|2.4|3.6|2.4|3.58|2.38|0
1653997190000|2022-05-31 11:39:50|3.58|2.38|3.57|2.37|3.58|2.38|3.57|2.37|0
1653997200000|2022-05-31 11:40:00|3.55|2.35|3.54|2.34|3.55|2.35|3.54|2.34|0
1653997210000|2022-05-31 11:40:10|3.53|2.33|3.56|2.36|3.56|2.36|3.53|2.33|0
1653997220000|2022-05-31 11:40:20|3.55|2.35|3.55|2.35|3.55|2.35|3.55|2.35|0
1653997230000|2022-05-31 11:40:30|3.54|2.34|3.54|2.34|3.54|2.34|3.54|2.34|0
1653997240000|2022-05-31 11:40:40|3.55|2.35|3.56|2.36|3.56|2.36|3.55|2.35|0
1653997250000|2022-05-31 11:40:50|3.55|2.35|3.54|2.34|3.55|2.35|3.54|2.34|0
1653997260000|2022-05-31 11:41:00|3.53|2.33|3.5|2.3|3.53|2.33|3.5|2.3|0
1653997270000|2022-05-31 11:41:10|3.49|2.29|3.48|2.28|3.49|2.29|3.47|2.27|0
1653997280000|2022-05-31 11:41:20|3.47|2.27|3.47|2.27|3.48|2.28|3.47|2.27|0
1653997290000|2022-05-31 11:41:30|3.48|2.28|3.47|2.27|3.48|2.28|3.47|2.27|0
1653997300000|2022-05-31 11:41:40|3.48|2.28|3.49|2.29|3.49|2.29|3.48|2.28|0
1653997310000|2022-05-31 11:41:50|3.5|2.3|3.51|2.31|3.51|2.31|3.5|2.3|0
1653997320000|2022-05-31 11:42:00|3.5|2.3|3.49|2.29|3.5|2.3|3.49|2.29|0
1653997330000|2022-05-31 11:42:10|3.5|2.3|3.5|2.3|3.5|2.3|3.5|2.3|0
1653997340000|2022-05-31 11:42:20|3.51|2.31|3.5|2.3|3.51|2.31|3.5|2.3|0
1653997350000|2022-05-31 11:42:30|3.49|2.29|3.48|2.28|3.49|2.29|3.48|2.28|0
1653997360000|2022-05-31 11:42:40|3.47|2.27|3.45|2.25|3.47|2.27|3.45|2.25|0
1653997370000|2022-05-31 11:42:50|3.46|2.26|3.47|2.27|3.47|2.27|3.46|2.26|0
1653997380000|2022-05-31 11:43:00|3.46|2.26|3.46|2.26|3.46|2.26|3.46|2.26|0
1653997390000|2022-05-31 11:43:10|3.45|2.25|3.45|2.25|3.45|2.25|3.45|2.25|0
1653997400000|2022-05-31 11:43:20|3.46|2.26|3.46|2.26|3.46|2.26|3.46|2.26|0
1653997420000|2022-05-31 11:43:40|3.47|2.27|3.49|2.29|3.49|2.29|3.47|2.27|0
1653997430000|2022-05-31 11:43:50|3.5|2.3|3.49|2.29|3.5|2.3|3.49|2.29|0
1653997440000|2022-05-31 11:44:00|3.5|2.3|3.48|2.28|3.5|2.3|3.48|2.28|0
1653997450000|2022-05-31 11:44:10|3.47|2.27|3.46|2.26|3.47|2.27|3.46|2.26|0
1653997460000|2022-05-31 11:44:20|3.45|2.25|3.48|2.28|3.48|2.28|3.45|2.25|0
1653997470000|2022-05-31 11:44:30|3.45|2.25|3.45|2.25|3.45|2.25|3.45|2.25|0
1653997480000|2022-05-31 11:44:40|3.44|2.24|3.43|2.23|3.44|2.24|3.43|2.23|0
1653997490000|2022-05-31 11:44:50|3.46|2.26|3.47|2.27|3.47|2.27|3.46|2.26|0
1653997500000|2022-05-31 11:45:00|3.48|2.28|3.47|2.27|3.48|2.28|3.46|2.26|0
1653997510000|2022-05-31 11:45:10|3.48|2.28|3.49|2.29|3.49|2.29|3.48|2.28|0
1653997520000|2022-05-31 11:45:20|3.48|2.28|3.48|2.28|3.48|2.28|3.48|2.28|0
1653997530000|2022-05-31 11:45:30|3.49|2.29|3.49|2.29|3.5|2.3|3.49|2.29|0
1653997540000|2022-05-31 11:45:40|3.47|2.27|3.49|2.29|3.49|2.29|3.47|2.27|0
1653997550000|2022-05-31 11:45:50|3.5|2.3|3.5|2.3|3.5|2.3|3.49|2.29|0
1653997570000|2022-05-31 11:46:10|3.49|2.29|3.48|2.28|3.49|2.29|3.48|2.28|0
1653997580000|2022-05-31 11:46:20|3.47|2.27|3.49|2.29|3.49|2.29|3.47|2.27|0
1653997590000|2022-05-31 11:46:30|3.48|2.28|3.5|2.3|3.5|2.3|3.48|2.28|0
1653997600000|2022-05-31 11:46:40|3.49|2.29|3.5|2.3|3.5|2.3|3.49|2.29|0
1653997620000|2022-05-31 11:47:00|3.49|2.29|3.48|2.28|3.49|2.29|3.48|2.28|0
1653997630000|2022-05-31 11:47:10|3.49|2.29|3.49|2.29|3.49|2.29|3.49|2.29|0
1653997640000|2022-05-31 11:47:20|3.5|2.3|3.5|2.3|3.5|2.3|3.5|2.3|0
1653997650000|2022-05-31 11:47:30|3.49|2.29|3.49|2.29|3.5|2.3|3.49|2.29|0
1653997660000|2022-05-31 11:47:40|3.5|2.3|3.48|2.28|3.5|2.3|3.48|2.28|0
1653997670000|2022-05-31 11:47:50|3.49|2.29|3.49|2.29|3.49|2.29|3.48|2.28|0
1653997680000|2022-05-31 11:48:00|3.5|2.3|3.49|2.29|3.5|2.3|3.49|2.29|0
1653997690000|2022-05-31 11:48:10|3.5|2.3|3.5|2.3|3.5|2.3|3.5|2.3|0
1653997700000|2022-05-31 11:48:20|3.49|2.29|3.49|2.29|3.49|2.29|3.49|2.29|0
1653997710000|2022-05-31 11:48:30|3.48|2.28|3.47|2.27|3.48|2.28|3.47|2.27|0
1653997720000|2022-05-31 11:48:40|3.46|2.26|3.45|2.25|3.46|2.26|3.45|2.25|0
1653997740000|2022-05-31 11:49:00|3.46|2.26|3.46|2.26|3.46|2.26|3.46|2.26|0
1653997770000|2022-05-31 11:49:30|3.45|2.25|3.46|2.26|3.46|2.26|3.45|2.25|0
1653997780000|2022-05-31 11:49:40|3.45|2.25|3.45|2.25|3.45|2.25|3.45|2.25|0
1653997790000|2022-05-31 11:49:50|3.44|2.24|3.44|2.24|3.44|2.24|3.44|2.24|0
1653997800000|2022-05-31 11:50:00|3.45|2.25|3.45|2.25|3.45|2.25|3.45|2.25|0
1653997810000|2022-05-31 11:50:10|3.46|2.26|3.45|2.25|3.46|2.26|3.45|2.25|0
1653997820000|2022-05-31 11:50:20|3.47|2.27|3.46|2.26|3.47|2.27|3.46|2.26|0
1653997830000|2022-05-31 11:50:30|3.45|2.25|3.47|2.27|3.47|2.27|3.45|2.25|0
1653997840000|2022-05-31 11:50:40|3.46|2.26|3.43|2.23|3.46|2.26|3.43|2.23|0
1653997850000|2022-05-31 11:50:50|3.44|2.24|3.44|2.24|3.45|2.25|3.44|2.24|0
1653997860000|2022-05-31 11:51:00|3.45|2.25|3.44|2.24|3.45|2.25|3.44|2.24|0
1653997870000|2022-05-31 11:51:10|3.43|2.23|3.41|2.21|3.43|2.23|3.41|2.21|0
1653997880000|2022-05-31 11:51:20|3.42|2.22|3.4|2.2|3.42|2.22|3.4|2.2|0
1653997890000|2022-05-31 11:51:30|3.41|2.21|3.41|2.21|3.41|2.21|3.41|2.21|0
1653997900000|2022-05-31 11:51:40|3.4|2.2|3.38|2.18|3.41|2.21|3.38|2.18|0
1653997920000|2022-05-31 11:52:00|3.34|2.14|3.35|2.15|3.35|2.15|3.34|2.14|0
1653997930000|2022-05-31 11:52:10|3.37|2.17|3.38|2.18|3.38|2.18|3.37|2.17|0
1653997940000|2022-05-31 11:52:20|3.4|2.2|3.39|2.19|3.4|2.2|3.39|2.19|0
1653997950000|2022-05-31 11:52:30|3.38|2.18|3.38|2.18|3.38|2.18|3.36|2.16|0
1653997960000|2022-05-31 11:52:40|3.37|2.17|3.37|2.17|3.38|2.18|3.37|2.17|0
1653997970000|2022-05-31 11:52:50|3.36|2.16|3.34|2.14|3.36|2.16|3.34|2.14|0
1653997980000|2022-05-31 11:53:00|3.33|2.13|3.34|2.14|3.34|2.14|3.33|2.13|0
1653997990000|2022-05-31 11:53:10|3.35|2.15|3.33|2.13|3.35|2.15|3.33|2.13|0
1653998000000|2022-05-31 11:53:20|3.32|2.12|3.31|2.11|3.32|2.12|3.31|2.11|0
1653998010000|2022-05-31 11:53:30|3.3|2.1|3.31|2.11|3.31|2.11|3.29|2.09|0
1653998020000|2022-05-31 11:53:40|3.33|2.13|3.33|2.13|3.33|2.13|3.33|2.13|0
1653998030000|2022-05-31 11:53:50|3.3|2.1|3.3|2.1|3.3|2.1|3.3|2.1|0
1653998040000|2022-05-31 11:54:00|3.29|2.09|3.29|2.09|3.3|2.1|3.29|2.09|0
1653998060000|2022-05-31 11:54:20|3.3|2.1|3.3|2.1|3.3|2.1|3.3|2.1|0
1653998070000|2022-05-31 11:54:30|3.29|2.09|3.29|2.09|3.29|2.09|3.29|2.09|0
1653998080000|2022-05-31 11:54:40|3.28|2.08|3.3|2.1|3.3|2.1|3.28|2.08|0
1653998090000|2022-05-31 11:54:50|3.29|2.09|3.29|2.09|3.29|2.09|3.29|2.09|0
1653998100000|2022-05-31 11:55:00|3.3|2.1|3.31|2.11|3.31|2.11|3.3|2.1|0
1653998110000|2022-05-31 11:55:10|3.3|2.1|3.31|2.11|3.31|2.11|3.3|2.1|0
1653998120000|2022-05-31 11:55:20|3.29|2.09|3.3|2.1|3.3|2.1|3.29|2.09|0
1653998130000|2022-05-31 11:55:30|3.33|2.13|3.33|2.13|3.33|2.13|3.33|2.13|0
1653998140000|2022-05-31 11:55:40|3.34|2.14|3.35|2.15|3.36|2.16|3.34|2.14|0
1653998150000|2022-05-31 11:55:50|3.34|2.14|3.35|2.15|3.35|2.15|3.34|2.14|0
1653998160000|2022-05-31 11:56:00|3.34|2.14|3.36|2.16|3.36|2.16|3.34|2.14|0
1653998170000|2022-05-31 11:56:10|3.37|2.17|3.38|2.18|3.38|2.18|3.37|2.17|0
1653998180000|2022-05-31 11:56:20|3.39|2.19|3.39|2.19|3.39|2.19|3.39|2.19|0
1653998190000|2022-05-31 11:56:30|3.42|2.22|3.42|2.22|3.43|2.23|3.42|2.22|0
1653998200000|2022-05-31 11:56:40|3.41|2.21|3.41|2.21|3.41|2.21|3.41|2.21|0
1653998210000|2022-05-31 11:56:50|3.4|2.2|3.38|2.18|3.4|2.2|3.38|2.18|0
1653998220000|2022-05-31 11:57:00|3.39|2.19|3.38|2.18|3.39|2.19|3.38|2.18|0
1653998230000|2022-05-31 11:57:10|3.39|2.19|3.38|2.18|3.39|2.19|3.38|2.18|0
1653998240000|2022-05-31 11:57:20|3.37|2.17|3.36|2.16|3.37|2.17|3.36|2.16|0
1653998250000|2022-05-31 11:57:30|3.37|2.17|3.37|2.17|3.37|2.17|3.37|2.17|0
1653998260000|2022-05-31 11:57:40|3.38|2.18|3.37|2.17|3.38|2.18|3.37|2.17|0
1653998280000|2022-05-31 11:58:00|3.38|2.18|3.38|2.18|3.38|2.18|3.38|2.18|0
1653998290000|2022-05-31 11:58:10|3.39|2.19|3.38|2.18|3.39|2.19|3.38|2.18|0
1653998300000|2022-05-31 11:58:20|3.39|2.19|3.39|2.19|3.39|2.19|3.38|2.18|0
1653998310000|2022-05-31 11:58:30|3.4|2.2|3.39|2.19|3.4|2.2|3.39|2.19|0
1653998320000|2022-05-31 11:58:40|3.42|2.22|3.41|2.21|3.42|2.22|3.41|2.21|0
1653998330000|2022-05-31 11:58:50|3.43|2.23|3.42|2.22|3.43|2.23|3.42|2.22|0
1653998340000|2022-05-31 11:59:00|3.43|2.23|3.45|2.25|3.45|2.25|3.43|2.23|0
1653998350000|2022-05-31 11:59:10|3.43|2.23|3.44|2.24|3.44|2.24|3.42|2.22|0
1653998360000|2022-05-31 11:59:20|3.43|2.23|3.43|2.23|3.43|2.23|3.43|2.23|0
1653998370000|2022-05-31 11:59:30|3.42|2.22|3.43|2.23|3.43|2.23|3.42|2.22|0
1653998380000|2022-05-31 11:59:40|3.45|2.25|3.46|2.26|3.46|2.26|3.45|2.25|0
1653998390000|2022-05-31 11:59:50|3.45|2.25|3.45|2.25|3.45|2.25|3.45|2.25|0
1653998400000|2022-05-31 12:00:00|3.46|2.26|3.46|2.26|3.47|2.27|3.45|2.25|0
1653998410000|2022-05-31 12:00:10|3.47|2.27|3.45|2.25|3.47|2.27|3.45|2.25|0
1653998420000|2022-05-31 12:00:20|3.46|2.26|3.45|2.25|3.46|2.26|3.45|2.25|0
1653998430000|2022-05-31 12:00:30|3.44|2.24|3.44|2.24|3.44|2.24|3.44|2.24|0
1653998440000|2022-05-31 12:00:40|3.43|2.23|3.44|2.24|3.44|2.24|3.43|2.23|0
1653998450000|2022-05-31 12:00:50|3.43|2.23|3.37|2.17|3.43|2.23|3.37|2.17|0
1653998460000|2022-05-31 12:01:00|3.35|2.15|3.36|2.16|3.36|2.16|3.33|2.13|0
1653998470000|2022-05-31 12:01:10|3.35|2.15|3.35|2.15|3.35|2.15|3.35|2.15|0
1653998480000|2022-05-31 12:01:20|3.36|2.16|3.36|2.16|3.36|2.16|3.36|2.16|0
1653998490000|2022-05-31 12:01:30|3.35|2.15|3.36|2.16|3.36|2.16|3.35|2.15|0
1653998500000|2022-05-31 12:01:40|3.35|2.15|3.35|2.15|3.35|2.15|3.33|2.13|0
1653998510000|2022-05-31 12:01:50|3.33|2.13|3.31|2.11|3.34|2.14|3.31|2.11|0
1653998540000|2022-05-31 12:02:20|3.29|2.09|3.24|2.04|3.29|2.09|3.24|2.04|0
1653998550000|2022-05-31 12:02:30|3.26|2.06|3.25|2.05|3.28|2.08|3.25|2.05|0
1653998560000|2022-05-31 12:02:40|3.26|2.06|3.29|2.09|3.29|2.09|3.26|2.06|0
1653998570000|2022-05-31 12:02:50|3.3|2.1|3.23|2.03|3.31|2.11|3.23|2.03|0
1653998580000|2022-05-31 12:03:00|3.22|2.02|3.23|2.03|3.23|2.03|3.22|2.02|0
1653998590000|2022-05-31 12:03:10|3.22|2.02|3.23|2.03|3.23|2.03|3.22|2.02|0
1653998600000|2022-05-31 12:03:20|3.22|2.02|3.22|2.02|3.23|2.03|3.22|2.02|0
1653998610000|2022-05-31 12:03:30|3.23|2.03|3.19|1.99|3.23|2.03|3.19|1.99|0
1653998620000|2022-05-31 12:03:40|3.2|2|3.22|2.02|3.22|2.02|3.2|2|0
1653998630000|2022-05-31 12:03:50|3.23|2.03|3.21|2.01|3.23|2.03|3.21|2.01|0
1653998640000|2022-05-31 12:04:00|3.19|1.99|3.15|1.95|3.19|1.99|3.15|1.95|0
1653998650000|2022-05-31 12:04:10|3.16|1.96|3.15|1.95|3.16|1.96|3.14|1.94|0
1653998660000|2022-05-31 12:04:20|3.14|1.94|3.14|1.94|3.15|1.95|3.14|1.94|0
1653998670000|2022-05-31 12:04:30|3.16|1.96|3.17|1.97|3.17|1.97|3.16|1.96|0
1653998680000|2022-05-31 12:04:40|3.18|1.98|3.17|1.97|3.18|1.98|3.17|1.97|0
1653998700000|2022-05-31 12:05:00|3.16|1.96|3.18|1.98|3.18|1.98|3.16|1.96|0
1653998740000|2022-05-31 12:05:40|3.17|1.97|3.16|1.96|3.18|1.98|3.16|1.96|0
1653998750000|2022-05-31 12:05:50|3.18|1.98|3.17|1.97|3.18|1.98|3.17|1.97|0
1653998760000|2022-05-31 12:06:00|3.18|1.98|3.19|1.99|3.19|1.99|3.17|1.97|0
1653998770000|2022-05-31 12:06:10|3.18|1.98|3.18|1.98|3.19|1.99|3.18|1.98|0
1653998780000|2022-05-31 12:06:20|3.19|1.99|3.18|1.98|3.19|1.99|3.17|1.97|0
1653998790000|2022-05-31 12:06:30|3.19|1.99|3.18|1.98|3.19|1.99|3.18|1.98|0
1653998800000|2022-05-31 12:06:40|3.17|1.97|3.16|1.96|3.17|1.97|3.16|1.96|0
1653998810000|2022-05-31 12:06:50|3.15|1.95|3.15|1.95|3.15|1.95|3.15|1.95|0
1653998820000|2022-05-31 12:07:00|3.16|1.96|3.18|1.98|3.18|1.98|3.16|1.96|0
1653998830000|2022-05-31 12:07:10|3.19|1.99|3.18|1.98|3.19|1.99|3.18|1.98|0
1653998840000|2022-05-31 12:07:20|3.17|1.97|3.16|1.96|3.17|1.97|3.16|1.96|0
1653998850000|2022-05-31 12:07:30|3.18|1.98|3.18|1.98|3.18|1.98|3.18|1.98|0
1653998860000|2022-05-31 12:07:40|3.17|1.97|3.15|1.95|3.17|1.97|3.15|1.95|0
1653998870000|2022-05-31 12:07:50|3.16|1.96|3.15|1.95|3.16|1.96|3.15|1.95|0
1653998880000|2022-05-31 12:08:00|3.16|1.96|3.17|1.97|3.17|1.97|3.15|1.95|0
1653998890000|2022-05-31 12:08:10|3.18|1.98|3.16|1.96|3.18|1.98|3.16|1.96|0
1653998900000|2022-05-31 12:08:20|3.17|1.97|3.16|1.96|3.17|1.97|3.16|1.96|0
1653998910000|2022-05-31 12:08:30|3.15|1.95|3.12|1.92|3.15|1.95|3.12|1.92|0
1653998920000|2022-05-31 12:08:40|3.1|1.9|3.12|1.92|3.12|1.92|3.1|1.9|0
1653998930000|2022-05-31 12:08:50|3.13|1.93|3.09|1.89|3.13|1.93|3.09|1.89|0
1653998940000|2022-05-31 12:09:00|3.1|1.9|3.1|1.9|3.1|1.9|3.1|1.9|0
1653998950000|2022-05-31 12:09:10|3.12|1.92|3.13|1.93|3.15|1.95|3.12|1.92|0
1653998960000|2022-05-31 12:09:20|3.1|1.9|3.1|1.9|3.1|1.9|3.1|1.9|0
1653998980000|2022-05-31 12:09:40|3.13|1.93|3.14|1.94|3.17|1.97|3.13|1.93|0
1653998990000|2022-05-31 12:09:50|3.13|1.93|3.13|1.93|3.14|1.94|3.13|1.93|0
1653999000000|2022-05-31 12:10:00|3.14|1.94|3.15|1.95|3.15|1.95|3.14|1.94|0
1653999010000|2022-05-31 12:10:10|3.14|1.94|3.14|1.94|3.14|1.94|3.14|1.94|0
1653999020000|2022-05-31 12:10:20|3.13|1.93|3.12|1.92|3.14|1.94|3.12|1.92|0
1653999030000|2022-05-31 12:10:30|3.11|1.91|3.11|1.91|3.11|1.91|3.11|1.91|0
1653999040000|2022-05-31 12:10:40|3.12|1.92|3.13|1.93|3.13|1.93|3.12|1.92|0
1653999050000|2022-05-31 12:10:50|3.12|1.92|3.11|1.91|3.13|1.93|3.11|1.91|0
1653999060000|2022-05-31 12:11:00|3.1|1.9|3.12|1.92|3.12|1.92|3.1|1.9|0
1653999070000|2022-05-31 12:11:10|3.13|1.93|3.11|1.91|3.13|1.93|3.11|1.91|0
1653999080000|2022-05-31 12:11:20|3.12|1.92|3.09|1.89|3.12|1.92|3.09|1.89|0
1653999090000|2022-05-31 12:11:30|3.1|1.9|3.1|1.9|3.1|1.9|3.09|1.89|0
1653999100000|2022-05-31 12:11:40|3.09|1.89|3.1|1.9|3.1|1.9|3.09|1.89|0
1653999110000|2022-05-31 12:11:50|3.09|1.89|3.12|1.92|3.12|1.92|3.09|1.89|0
1653999120000|2022-05-31 12:12:00|3.1|1.9|3.09|1.89|3.11|1.91|3.09|1.89|0
1653999130000|2022-05-31 12:12:10|3.1|1.9|3.09|1.89|3.1|1.9|3.09|1.89|0
1653999140000|2022-05-31 12:12:20|3.08|1.88|3.09|1.89|3.09|1.89|3.08|1.88|0
1653999150000|2022-05-31 12:12:30|3.08|1.88|3.09|1.89|3.09|1.89|3.08|1.88|0
1653999170000|2022-05-31 12:12:50|3.1|1.9|3.09|1.89|3.1|1.9|3.09|1.89|0
1653999180000|2022-05-31 12:13:00|3.12|1.92|3.09|1.89|3.13|1.93|3.09|1.89|0
1653999190000|2022-05-31 12:13:10|3.1|1.9|3.09|1.89|3.1|1.9|3.09|1.89|0
1653999200000|2022-05-31 12:13:20|3.07|1.87|3.07|1.87|3.08|1.88|3.07|1.87|0
1653999210000|2022-05-31 12:13:30|3.09|1.89|3.09|1.89|3.1|1.9|3.08|1.88|0
1653999230000|2022-05-31 12:13:50|3.07|1.87|3.09|1.89|3.09|1.89|3.07|1.87|0
1653999240000|2022-05-31 12:14:00|3.1|1.9|3.11|1.91|3.11|1.91|3.1|1.9|0
1653999250000|2022-05-31 12:14:10|3.12|1.92|3.15|1.95|3.15|1.95|3.12|1.92|0
1653999260000|2022-05-31 12:14:20|3.16|1.96|3.16|1.96|3.17|1.97|3.16|1.96|0
1653999270000|2022-05-31 12:14:30|3.17|1.97|3.14|1.94|3.17|1.97|3.14|1.94|0
1653999280000|2022-05-31 12:14:40|3.15|1.95|3.14|1.94|3.16|1.96|3.14|1.94|0
1653999290000|2022-05-31 12:14:50|3.16|1.96|3.16|1.96|3.16|1.96|3.16|1.96|0
1653999300000|2022-05-31 12:15:00|3.15|1.95|3.17|1.97|3.18|1.98|3.15|1.95|0
1653999310000|2022-05-31 12:15:10|3.18|1.98|3.18|1.98|3.18|1.98|3.18|1.98|0
1653999320000|2022-05-31 12:15:20|3.16|1.96|3.17|1.97|3.17|1.97|3.16|1.96|0
1653999330000|2022-05-31 12:15:30|3.16|1.96|3.17|1.97|3.18|1.98|3.16|1.96|0
1653999340000|2022-05-31 12:15:40|3.15|1.95|3.16|1.96|3.16|1.96|3.15|1.95|0
1653999350000|2022-05-31 12:15:50|3.15|1.95|3.14|1.94|3.16|1.96|3.14|1.94|0
1653999360000|2022-05-31 12:16:00|3.12|1.92|3.1|1.9|3.12|1.92|3.1|1.9|0
1653999370000|2022-05-31 12:16:10|3.09|1.89|3.08|1.88|3.1|1.9|3.08|1.88|0
1653999390000|2022-05-31 12:16:30|3.07|1.87|3.06|1.86|3.07|1.87|3.06|1.86|0
1653999400000|2022-05-31 12:16:40|3.07|1.87|3.06|1.86|3.07|1.87|3.06|1.86|0
1653999410000|2022-05-31 12:16:50|3.07|1.87|3.07|1.87|3.07|1.87|3.07|1.87|0
1653999420000|2022-05-31 12:17:00|3.08|1.88|3.07|1.87|3.08|1.88|3.07|1.87|0
1653999430000|2022-05-31 12:17:10|3.08|1.88|3.07|1.87|3.08|1.88|3.07|1.87|0
1653999440000|2022-05-31 12:17:20|3.08|1.88|3.08|1.88|3.08|1.88|3.08|1.88|0
1653999450000|2022-05-31 12:17:30|3.1|1.9|3.11|1.91|3.11|1.91|3.1|1.9|0
1653999460000|2022-05-31 12:17:40|3.1|1.9|3.11|1.91|3.11|1.91|3.1|1.9|0
1653999470000|2022-05-31 12:17:50|3.1|1.9|3.11|1.91|3.11|1.91|3.1|1.9|0
1653999480000|2022-05-31 12:18:00|3.12|1.92|3.16|1.96|3.16|1.96|3.12|1.92|0
1653999490000|2022-05-31 12:18:10|3.17|1.97|3.17|1.97|3.17|1.97|3.16|1.96|0
1653999500000|2022-05-31 12:18:20|3.21|2.01|3.22|2.02|3.23|2.03|3.21|2.01|0
1653999510000|2022-05-31 12:18:30|3.23|2.03|3.22|2.02|3.23|2.03|3.22|2.02|0
1653999520000|2022-05-31 12:18:40|3.23|2.03|3.23|2.03|3.24|2.04|3.23|2.03|0
1653999530000|2022-05-31 12:18:50|3.24|2.04|3.24|2.04|3.24|2.04|3.24|2.04|0
1653999540000|2022-05-31 12:19:00|3.23|2.03|3.23|2.03|3.23|2.03|3.23|2.03|0
1653999550000|2022-05-31 12:19:10|3.22|2.02|3.22|2.02|3.22|2.02|3.22|2.02|0
1653999560000|2022-05-31 12:19:20|3.23|2.03|3.25|2.05|3.25|2.05|3.23|2.03|0
1653999570000|2022-05-31 12:19:30|3.24|2.04|3.24|2.04|3.24|2.04|3.24|2.04|0
1653999580000|2022-05-31 12:19:40|3.23|2.03|3.23|2.03|3.23|2.03|3.23|2.03|0
1653999590000|2022-05-31 12:19:50|3.22|2.02|3.22|2.02|3.22|2.02|3.22|2.02|0
1653999600000|2022-05-31 12:20:00|3.23|2.03|3.23|2.03|3.23|2.03|3.23|2.03|0
1653999610000|2022-05-31 12:20:10|3.22|2.02|3.23|2.03|3.23|2.03|3.22|2.02|0
1653999630000|2022-05-31 12:20:30|3.24|2.04|3.23|2.03|3.24|2.04|3.23|2.03|0
1653999640000|2022-05-31 12:20:40|3.24|2.04|3.25|2.05|3.25|2.05|3.23|2.03|0
1653999660000|2022-05-31 12:21:00|3.24|2.04|3.22|2.02|3.24|2.04|3.22|2.02|0
1653999670000|2022-05-31 12:21:10|3.21|2.01|3.23|2.03|3.23|2.03|3.21|2.01|0
1653999690000|2022-05-31 12:21:30|3.22|2.02|3.22|2.02|3.22|2.02|3.21|2.01|0
1653999700000|2022-05-31 12:21:40|3.21|2.01|3.22|2.02|3.22|2.02|3.21|2.01|0
1653999710000|2022-05-31 12:21:50|3.23|2.03|3.22|2.02|3.23|2.03|3.22|2.02|0
1653999720000|2022-05-31 12:22:00|3.21|2.01|3.22|2.02|3.22|2.02|3.21|2.01|0
1653999730000|2022-05-31 12:22:10|3.21|2.01|3.2|2|3.21|2.01|3.2|2|0
1653999740000|2022-05-31 12:22:20|3.19|1.99|3.2|2|3.2|2|3.19|1.99|0
1653999750000|2022-05-31 12:22:30|3.21|2.01|3.21|2.01|3.21|2.01|3.21|2.01|0
1653999760000|2022-05-31 12:22:40|3.23|2.03|3.23|2.03|3.23|2.03|3.23|2.03|0
1653999770000|2022-05-31 12:22:50|3.21|2.01|3.21|2.01|3.21|2.01|3.21|2.01|0
1653999780000|2022-05-31 12:23:00|3.22|2.02|3.19|1.99|3.22|2.02|3.19|1.99|0
1653999790000|2022-05-31 12:23:10|3.18|1.98|3.18|1.98|3.18|1.98|3.18|1.98|0
1653999810000|2022-05-31 12:23:30|3.19|1.99|3.19|1.99|3.19|1.99|3.19|1.99|0
1653999820000|2022-05-31 12:23:40|3.18|1.98|3.19|1.99|3.19|1.99|3.18|1.98|0
1653999830000|2022-05-31 12:23:50|3.18|1.98|3.18|1.98|3.18|1.98|3.18|1.98|0
1653999840000|2022-05-31 12:24:00|3.17|1.97|3.17|1.97|3.17|1.97|3.17|1.97|0
1653999850000|2022-05-31 12:24:10|3.18|1.98|3.12|1.92|3.18|1.98|3.12|1.92|0
1653999860000|2022-05-31 12:24:20|3.14|1.94|3.13|1.93|3.14|1.94|3.13|1.93|0
1653999870000|2022-05-31 12:24:30|3.12|1.92|3.14|1.94|3.15|1.95|3.12|1.92|0
1653999880000|2022-05-31 12:24:40|3.13|1.93|3.13|1.93|3.14|1.94|3.13|1.93|0
1653999890000|2022-05-31 12:24:50|3.12|1.92|3.11|1.91|3.12|1.92|3.11|1.91|0
1653999900000|2022-05-31 12:25:00|3.12|1.92|3.12|1.92|3.12|1.92|3.12|1.92|0
1653999910000|2022-05-31 12:25:10|3.13|1.93|3.13|1.93|3.13|1.93|3.12|1.92|0
1653999920000|2022-05-31 12:25:20|3.12|1.92|3.08|1.88|3.12|1.92|3.08|1.88|0
1653999930000|2022-05-31 12:25:30|3.09|1.89|3.09|1.89|3.09|1.89|3.09|1.89|0
1653999940000|2022-05-31 12:25:40|3.08|1.88|3.09|1.89|3.09|1.89|3.08|1.88|0
1653999950000|2022-05-31 12:25:50|3.13|1.93|3.12|1.92|3.13|1.93|3.12|1.92|0
1653999960000|2022-05-31 12:26:00|3.1|1.9|3.09|1.89|3.1|1.9|3.08|1.88|0
1653999970000|2022-05-31 12:26:10|3.07|1.87|3.09|1.89|3.09|1.89|3.07|1.87|0
1653999980000|2022-05-31 12:26:20|3.08|1.88|3.09|1.89|3.09|1.89|3.08|1.88|0
1653999990000|2022-05-31 12:26:30|3.08|1.88|3.08|1.88|3.08|1.88|3.08|1.88|0
1654000000000|2022-05-31 12:26:40|3.09|1.89|3.07|1.87|3.09|1.89|3.06|1.86|0
1654000010000|2022-05-31 12:26:50|3.06|1.86|3.06|1.86|3.07|1.87|3.06|1.86|0
1654000020000|2022-05-31 12:27:00|3.04|1.84|3.07|1.87|3.07|1.87|3.04|1.84|0
1654000030000|2022-05-31 12:27:10|3.06|1.86|3.06|1.86|3.06|1.86|3.06|1.86|0
1654000040000|2022-05-31 12:27:20|3.07|1.87|3.05|1.85|3.07|1.87|3.05|1.85|0
1654000050000|2022-05-31 12:27:30|3.04|1.84|3.04|1.84|3.04|1.84|3.03|1.83|0
1654000060000|2022-05-31 12:27:40|3.06|1.86|3.04|1.84|3.06|1.86|3.04|1.84|0
1654000070000|2022-05-31 12:27:50|3.05|1.85|3.06|1.86|3.06|1.86|3.05|1.85|0
1654000090000|2022-05-31 12:28:10|3.07|1.87|3.1|1.9|3.1|1.9|3.07|1.87|0
1654000100000|2022-05-31 12:28:20|3.11|1.91|3.14|1.94|3.14|1.94|3.1|1.9|0
1654000110000|2022-05-31 12:28:30|3.15|1.95|3.17|1.97|3.17|1.97|3.15|1.95|0
1654000120000|2022-05-31 12:28:40|3.19|1.99|3.18|1.98|3.19|1.99|3.18|1.98|0
1654000130000|2022-05-31 12:28:50|3.19|1.99|3.18|1.98|3.19|1.99|3.18|1.98|0
1654000140000|2022-05-31 12:29:00|3.17|1.97|3.17|1.97|3.17|1.97|3.17|1.97|0
1654000150000|2022-05-31 12:29:10|3.18|1.98|3.17|1.97|3.18|1.98|3.17|1.97|0
1654000160000|2022-05-31 12:29:20|3.16|1.96|3.15|1.95|3.16|1.96|3.15|1.95|0
1654000170000|2022-05-31 12:29:30|3.14|1.94|3.16|1.96|3.16|1.96|3.14|1.94|0
1654000180000|2022-05-31 12:29:40|3.17|1.97|3.16|1.96|3.17|1.97|3.16|1.96|0
1654000190000|2022-05-31 12:29:50|3.17|1.97|3.16|1.96|3.17|1.97|3.16|1.96|0
1654000200000|2022-05-31 12:30:00|3.14|1.94|3.13|1.93|3.14|1.94|3.12|1.92|0
1654000210000|2022-05-31 12:30:10|3.14|1.94|3.14|1.94|3.14|1.94|3.14|1.94|0
1654000220000|2022-05-31 12:30:20|3.13|1.93|3.14|1.94|3.14|1.94|3.13|1.93|0
1654000230000|2022-05-31 12:30:30|3.13|1.93|3.16|1.96|3.16|1.96|3.13|1.93|0
1654000240000|2022-05-31 12:30:40|3.15|1.95|3.15|1.95|3.15|1.95|3.15|1.95|0
1654000250000|2022-05-31 12:30:50|3.14|1.94|3.14|1.94|3.16|1.96|3.14|1.94|0
1654000260000|2022-05-31 12:31:00|3.13|1.93|3.12|1.92|3.13|1.93|3.12|1.92|0
1654000270000|2022-05-31 12:31:10|3.09|1.89|3.06|1.86|3.09|1.89|3.05|1.85|0
1654000280000|2022-05-31 12:31:20|3.05|1.85|3.07|1.87|3.07|1.87|3.05|1.85|0
1654000290000|2022-05-31 12:31:30|3.06|1.86|3.07|1.87|3.07|1.87|3.06|1.86|0
1654000300000|2022-05-31 12:31:40|3.08|1.88|3.06|1.86|3.08|1.88|3.06|1.86|0
1654000310000|2022-05-31 12:31:50|3.07|1.87|3.05|1.85|3.07|1.87|3.05|1.85|0
1654000320000|2022-05-31 12:32:00|3.06|1.86|3.06|1.86|3.06|1.86|3.05|1.85|0
1654000330000|2022-05-31 12:32:10|3.05|1.85|3.05|1.85|3.05|1.85|3.04|1.84|0
1654000340000|2022-05-31 12:32:20|3.04|1.84|3.05|1.85|3.05|1.85|3.04|1.84|0
1654000350000|2022-05-31 12:32:30|3.04|1.84|3.04|1.84|3.05|1.85|3.04|1.84|0
1654000360000|2022-05-31 12:32:40|3.05|1.85|3.03|1.83|3.05|1.85|3.03|1.83|0
1654000370000|2022-05-31 12:32:50|3.04|1.84|3.05|1.85|3.05|1.85|3.04|1.84|0
1654000380000|2022-05-31 12:33:00|3.03|1.83|3.03|1.83|3.03|1.83|3.03|1.83|0
1654000390000|2022-05-31 12:33:10|3.02|1.82|3|1.8|3.02|1.82|2.98|1.78|0
1654000400000|2022-05-31 12:33:20|2.99|1.79|2.98|1.78|2.99|1.79|2.98|1.78|0
1654000410000|2022-05-31 12:33:30|2.97|1.77|2.98|1.78|2.98|1.78|2.97|1.77|0
1654000420000|2022-05-31 12:33:40|2.97|1.77|2.97|1.77|2.97|1.77|2.97|1.77|0
1654000440000|2022-05-31 12:34:00|2.98|1.78|2.98|1.78|2.98|1.78|2.98|1.78|0
1654000450000|2022-05-31 12:34:10|2.97|1.77|2.97|1.77|2.97|1.77|2.97|1.77|0
1654000460000|2022-05-31 12:34:20|2.99|1.79|2.99|1.79|3|1.8|2.98|1.78|0
1654000470000|2022-05-31 12:34:30|2.98|1.78|2.97|1.77|2.99|1.79|2.97|1.77|0
1654000480000|2022-05-31 12:34:40|2.99|1.79|2.97|1.77|2.99|1.79|2.97|1.77|0
1654000490000|2022-05-31 12:34:50|2.98|1.78|2.99|1.79|2.99|1.79|2.98|1.78|0
1654000500000|2022-05-31 12:35:00|3.01|1.81|3.01|1.81|3.01|1.81|3|1.8|0
1654000510000|2022-05-31 12:35:10|3.02|1.82|3.03|1.83|3.04|1.84|3.02|1.82|0
1654000520000|2022-05-31 12:35:20|3.02|1.82|3.05|1.85|3.05|1.85|3.02|1.82|0
1654000540000|2022-05-31 12:35:40|3.06|1.86|3.06|1.86|3.08|1.88|3.06|1.86|0
1654000550000|2022-05-31 12:35:50|3.07|1.87|3.07|1.87|3.07|1.87|3.07|1.87|0
1654000560000|2022-05-31 12:36:00|3.09|1.89|3.06|1.86|3.1|1.9|3.06|1.86|0
1654000570000|2022-05-31 12:36:10|3.07|1.87|3.08|1.88|3.08|1.88|3.07|1.87|0
1654000580000|2022-05-31 12:36:20|3.09|1.89|3.09|1.89|3.1|1.9|3.09|1.89|0
1654000590000|2022-05-31 12:36:30|3.08|1.88|3.08|1.88|3.08|1.88|3.08|1.88|0
1654000600000|2022-05-31 12:36:40|3.07|1.87|3.05|1.85|3.07|1.87|3.05|1.85|0
1654000610000|2022-05-31 12:36:50|3.03|1.83|3.03|1.83|3.04|1.84|3.03|1.83|0
1654000620000|2022-05-31 12:37:00|3.04|1.84|3.04|1.84|3.04|1.84|3.04|1.84|0
1654000630000|2022-05-31 12:37:10|3.01|1.81|3.01|1.81|3.01|1.81|3.01|1.81|0
1654000640000|2022-05-31 12:37:20|2.99|1.79|3|1.8|3|1.8|2.98|1.78|0
1654000650000|2022-05-31 12:37:30|2.99|1.79|2.99|1.79|2.99|1.79|2.98|1.78|0
1654000660000|2022-05-31 12:37:40|2.96|1.76|2.98|1.78|2.98|1.78|2.96|1.76|0
1654000670000|2022-05-31 12:37:50|3|1.8|3|1.8|3|1.8|2.99|1.79|0
1654000690000|2022-05-31 12:38:10|3.01|1.81|3|1.8|3.01|1.81|3|1.8|0
1654000700000|2022-05-31 12:38:20|3.01|1.81|3.01|1.81|3.01|1.81|3.01|1.81|0
1654000710000|2022-05-31 12:38:30|3.02|1.82|3.02|1.82|3.02|1.82|3.01|1.81|0
1654000720000|2022-05-31 12:38:40|3.04|1.84|3.03|1.83|3.04|1.84|3.02|1.82|0
1654000730000|2022-05-31 12:38:50|2.97|1.77|2.97|1.77|2.97|1.77|2.97|1.77|0
1654000740000|2022-05-31 12:39:00|2.98|1.78|2.97|1.77|2.98|1.78|2.97|1.77|0
1654000750000|2022-05-31 12:39:10|2.96|1.76|2.97|1.77|2.97|1.77|2.96|1.76|0
1654000760000|2022-05-31 12:39:20|2.96|1.76|2.97|1.77|2.97|1.77|2.96|1.76|0
1654000770000|2022-05-31 12:39:30|2.96|1.76|2.95|1.75|2.96|1.76|2.95|1.75|0
1654000780000|2022-05-31 12:39:40|2.94|1.74|2.94|1.74|2.95|1.75|2.94|1.74|0
1654000790000|2022-05-31 12:39:50|2.95|1.75|2.94|1.74|2.95|1.75|2.94|1.74|0
1654000800000|2022-05-31 12:40:00|2.95|1.75|2.94|1.74|2.97|1.77|2.94|1.74|0
1654000810000|2022-05-31 12:40:10|2.93|1.73|2.93|1.73|2.93|1.73|2.93|1.73|0
1654000830000|2022-05-31 12:40:30|2.94|1.74|2.93|1.73|2.94|1.74|2.93|1.73|0
1654000840000|2022-05-31 12:40:40|2.92|1.72|2.88|1.68|2.92|1.72|2.88|1.68|0
1654000850000|2022-05-31 12:40:50|2.89|1.69|2.88|1.68|2.89|1.69|2.88|1.68|0
1654000860000|2022-05-31 12:41:00|2.89|1.69|2.86|1.66|2.89|1.69|2.86|1.66|0
1654000870000|2022-05-31 12:41:10|2.87|1.67|2.89|1.69|2.89|1.69|2.87|1.67|0
1654000880000|2022-05-31 12:41:20|2.88|1.68|2.88|1.68|2.88|1.68|2.87|1.67|0
1654000890000|2022-05-31 12:41:30|2.87|1.67|2.88|1.68|2.88|1.68|2.87|1.67|0
1654000900000|2022-05-31 12:41:40|2.89|1.69|2.89|1.69|2.89|1.69|2.89|1.69|0
1654000910000|2022-05-31 12:41:50|2.92|1.72|2.93|1.73|2.93|1.73|2.92|1.72|0
1654000920000|2022-05-31 12:42:00|2.92|1.72|2.91|1.71|2.92|1.72|2.91|1.71|0
1654000930000|2022-05-31 12:42:10|2.93|1.73|2.91|1.71|2.93|1.73|2.9|1.7|0
1654000940000|2022-05-31 12:42:20|2.89|1.69|2.89|1.69|2.9|1.7|2.89|1.69|0
1654000960000|2022-05-31 12:42:40|2.88|1.68|2.89|1.69|2.89|1.69|2.88|1.68|0
1654000980000|2022-05-31 12:43:00|2.9|1.7|2.9|1.7|2.9|1.7|2.9|1.7|0
1654000990000|2022-05-31 12:43:10|2.91|1.71|3.22|2.02|3.22|2.02|2.89|1.69|0
1654001000000|2022-05-31 12:43:20|3.2|2|3.16|1.96|3.21|2.01|3.15|1.95|0
1654001010000|2022-05-31 12:43:30|3.15|1.95|3.14|1.94|3.15|1.95|3.14|1.94|0
1654001020000|2022-05-31 12:43:40|3.13|1.93|3.12|1.92|3.14|1.94|3.12|1.92|0
1654001030000|2022-05-31 12:43:50|3.13|1.93|3.14|1.94|3.15|1.95|3.13|1.93|0
1654001050000|2022-05-31 12:44:10|3.15|1.95|3.15|1.95|3.15|1.95|3.15|1.95|0
1654001060000|2022-05-31 12:44:20|3.16|1.96|3.19|1.99|3.19|1.99|3.16|1.96|0
1654001070000|2022-05-31 12:44:30|3.18|1.98|3.16|1.96|3.18|1.98|3.16|1.96|0
1654001080000|2022-05-31 12:44:40|3.15|1.95|3.16|1.96|3.16|1.96|3.15|1.95|0
1654001090000|2022-05-31 12:44:50|3.15|1.95|3.15|1.95|3.16|1.96|3.15|1.95|0
1654001100000|2022-05-31 12:45:00|3.16|1.96|3.14|1.94|3.16|1.96|3.14|1.94|0
1654001110000|2022-05-31 12:45:10|3.15|1.95|3.15|1.95|3.15|1.95|3.15|1.95|0
1654001120000|2022-05-31 12:45:20|3.16|1.96|3.15|1.95|3.16|1.96|3.14|1.94|0
1654001130000|2022-05-31 12:45:30|3.14|1.94|3.14|1.94|3.14|1.94|3.14|1.94|0
1654001140000|2022-05-31 12:45:40|3.16|1.96|3.16|1.96|3.16|1.96|3.15|1.95|0
1654001150000|2022-05-31 12:45:50|3.17|1.97|3.13|1.93|3.17|1.97|3.13|1.93|0
1654001160000|2022-05-31 12:46:00|3.14|1.94|3.16|1.96|3.17|1.97|3.14|1.94|0
1654001170000|2022-05-31 12:46:10|3.18|1.98|3.18|1.98|3.19|1.99|3.18|1.98|0
1654001180000|2022-05-31 12:46:20|3.17|1.97|3.16|1.96|3.17|1.97|3.16|1.96|0
1654001190000|2022-05-31 12:46:30|3.15|1.95|3.17|1.97|3.17|1.97|3.15|1.95|0
1654001200000|2022-05-31 12:46:40|3.16|1.96|3.14|1.94|3.17|1.97|3.14|1.94|0
1654001210000|2022-05-31 12:46:50|3.12|1.92|3.14|1.94|3.14|1.94|3.12|1.92|0
1654001230000|2022-05-31 12:47:10|3.15|1.95|3.16|1.96|3.16|1.96|3.15|1.95|0
1654001240000|2022-05-31 12:47:20|3.17|1.97|3.17|1.97|3.17|1.97|3.17|1.97|0
1654001250000|2022-05-31 12:47:30|3.18|1.98|3.19|1.99|3.19|1.99|3.18|1.98|0
1654001260000|2022-05-31 12:47:40|3.23|2.03|3.24|2.04|3.24|2.04|3.21|2.01|0
1654001270000|2022-05-31 12:47:50|3.23|2.03|3.24|2.04|3.25|2.05|3.23|2.03|0
1654001280000|2022-05-31 12:48:00|3.23|2.03|3.25|2.05|3.25|2.05|3.23|2.03|0
1654001290000|2022-05-31 12:48:10|3.24|2.04|3.25|2.05|3.25|2.05|3.24|2.04|0
1654001300000|2022-05-31 12:48:20|3.26|2.06|3.27|2.07|3.27|2.07|3.26|2.06|0
1654001310000|2022-05-31 12:48:30|3.26|2.06|3.25|2.05|3.26|2.06|3.25|2.05|0
1654001320000|2022-05-31 12:48:40|3.26|2.06|3.26|2.06|3.26|2.06|3.26|2.06|0
1654001330000|2022-05-31 12:48:50|3.27|2.07|3.29|2.09|3.29|2.09|3.27|2.07|0
1654001340000|2022-05-31 12:49:00|3.28|2.08|3.28|2.08|3.28|2.08|3.27|2.07|0
1654001350000|2022-05-31 12:49:10|3.29|2.09|3.31|2.11|3.31|2.11|3.29|2.09|0
1654001360000|2022-05-31 12:49:20|3.3|2.1|3.29|2.09|3.3|2.1|3.28|2.08|0
1654001370000|2022-05-31 12:49:30|3.31|2.11|3.3|2.1|3.31|2.11|3.3|2.1|0
1654001380000|2022-05-31 12:49:40|3.31|2.11|3.31|2.11|3.31|2.11|3.3|2.1|0
1654001390000|2022-05-31 12:49:50|3.3|2.1|3.32|2.12|3.32|2.12|3.3|2.1|0
1654001400000|2022-05-31 12:50:00|3.31|2.11|3.34|2.14|3.34|2.14|3.31|2.11|0
1654001410000|2022-05-31 12:50:10|3.35|2.15|3.33|2.13|3.35|2.15|3.33|2.13|0
1654001420000|2022-05-31 12:50:20|3.32|2.12|3.32|2.12|3.33|2.13|3.32|2.12|0
1654001430000|2022-05-31 12:50:30|3.33|2.13|3.32|2.12|3.33|2.13|3.32|2.12|0
1654001440000|2022-05-31 12:50:40|3.3|2.1|3.29|2.09|3.3|2.1|3.29|2.09|0
1654001450000|2022-05-31 12:50:50|3.3|2.1|3.29|2.09|3.3|2.1|3.29|2.09|0
1654001460000|2022-05-31 12:51:00|3.28|2.08|3.29|2.09|3.29|2.09|3.28|2.08|0
1654001470000|2022-05-31 12:51:10|3.28|2.08|3.26|2.06|3.28|2.08|3.26|2.06|0
1654001480000|2022-05-31 12:51:20|3.25|2.05|3.24|2.04|3.26|2.06|3.24|2.04|0
1654001490000|2022-05-31 12:51:30|3.25|2.05|3.24|2.04|3.25|2.05|3.24|2.04|0
1654001500000|2022-05-31 12:51:40|3.25|2.05|3.24|2.04|3.25|2.05|3.24|2.04|0
1654001510000|2022-05-31 12:51:50|3.28|2.08|3.28|2.08|3.29|2.09|3.28|2.08|0
1654001520000|2022-05-31 12:52:00|3.29|2.09|3.31|2.11|3.31|2.11|3.29|2.09|0
1654001530000|2022-05-31 12:52:10|3.3|2.1|3.31|2.11|3.31|2.11|3.29|2.09|0
1654001540000|2022-05-31 12:52:20|3.32|2.12|3.31|2.11|3.32|2.12|3.31|2.11|0
1654001550000|2022-05-31 12:52:30|3.3|2.1|3.32|2.12|3.32|2.12|3.3|2.1|0
1654001570000|2022-05-31 12:52:50|3.31|2.11|3.31|2.11|3.31|2.11|3.31|2.11|0
1654001580000|2022-05-31 12:53:00|3.29|2.09|3.27|2.07|3.29|2.09|3.27|2.07|0
1654001590000|2022-05-31 12:53:10|3.28|2.08|3.29|2.09|3.29|2.09|3.28|2.08|0
1654001600000|2022-05-31 12:53:20|3.3|2.1|3.3|2.1|3.3|2.1|3.3|2.1|0
1654001610000|2022-05-31 12:53:30|3.28|2.08|3.28|2.08|3.28|2.08|3.28|2.08|0
1654001620000|2022-05-31 12:53:40|3.3|2.1|3.28|2.08|3.3|2.1|3.28|2.08|0
1654001630000|2022-05-31 12:53:50|3.27|2.07|3.26|2.06|3.28|2.08|3.26|2.06|0
1654001640000|2022-05-31 12:54:00|3.27|2.07|3.27|2.07|3.27|2.07|3.27|2.07|0
1654001650000|2022-05-31 12:54:10|3.25|2.05|3.25|2.05|3.25|2.05|3.25|2.05|0
1654001660000|2022-05-31 12:54:20|3.24|2.04|3.25|2.05|3.25|2.05|3.24|2.04|0
1654001670000|2022-05-31 12:54:30|3.24|2.04|3.25|2.05|3.25|2.05|3.24|2.04|0
1654001680000|2022-05-31 12:54:40|3.24|2.04|3.24|2.04|3.26|2.06|3.24|2.04|0
1654001700000|2022-05-31 12:55:00|3.27|2.07|3.27|2.07|3.27|2.07|3.27|2.07|0
1654001710000|2022-05-31 12:55:10|3.29|2.09|3.28|2.08|3.29|2.09|3.28|2.08|0
1654001720000|2022-05-31 12:55:20|3.27|2.07|3.28|2.08|3.3|2.1|3.27|2.07|0
1654001730000|2022-05-31 12:55:30|3.29|2.09|3.3|2.1|3.3|2.1|3.29|2.09|0
1654001740000|2022-05-31 12:55:40|3.31|2.11|3.31|2.11|3.31|2.11|3.31|2.11|0
1654001750000|2022-05-31 12:55:50|3.3|2.1|3.32|2.12|3.32|2.12|3.3|2.1|0
1654001760000|2022-05-31 12:56:00|3.31|2.11|3.31|2.11|3.31|2.11|3.31|2.11|0
1654001770000|2022-05-31 12:56:10|3.3|2.1|3.31|2.11|3.31|2.11|3.3|2.1|0
1654001780000|2022-05-31 12:56:20|3.3|2.1|3.29|2.09|3.3|2.1|3.29|2.09|0
1654001790000|2022-05-31 12:56:30|3.28|2.08|3.27|2.07|3.29|2.09|3.27|2.07|0
1654001800000|2022-05-31 12:56:40|3.28|2.08|3.29|2.09|3.29|2.09|3.28|2.08|0
1654001810000|2022-05-31 12:56:50|3.28|2.08|3.25|2.05|3.28|2.08|3.25|2.05|0
1654001820000|2022-05-31 12:57:00|3.24|2.04|3.25|2.05|3.25|2.05|3.24|2.04|0
1654001830000|2022-05-31 12:57:10|3.24|2.04|3.25|2.05|3.25|2.05|3.24|2.04|0
1654001840000|2022-05-31 12:57:20|3.22|2.02|3.21|2.01|3.22|2.02|3.2|2|0
1654001850000|2022-05-31 12:57:30|3.2|2|3.19|1.99|3.2|2|3.18|1.98|0
1654001860000|2022-05-31 12:57:40|3.17|1.97|3.19|1.99|3.19|1.99|3.17|1.97|0
1654001870000|2022-05-31 12:57:50|3.18|1.98|3.2|2|3.2|2|3.18|1.98|0
1654001880000|2022-05-31 12:58:00|3.19|1.99|3.19|1.99|3.19|1.99|3.18|1.98|0
1654001890000|2022-05-31 12:58:10|3.2|2|3.19|1.99|3.2|2|3.18|1.98|0
1654001900000|2022-05-31 12:58:20|3.18|1.98|3.18|1.98|3.18|1.98|3.18|1.98|0
1654001910000|2022-05-31 12:58:30|3.17|1.97|3.16|1.96|3.17|1.97|3.15|1.95|0
1654001920000|2022-05-31 12:58:40|3.17|1.97|3.17|1.97|3.17|1.97|3.17|1.97|0
1654001930000|2022-05-31 12:58:50|3.16|1.96|3.17|1.97|3.17|1.97|3.16|1.96|0
1654001940000|2022-05-31 12:59:00|3.18|1.98|3.18|1.98|3.18|1.98|3.18|1.98|0
1654001950000|2022-05-31 12:59:10|3.17|1.97|3.17|1.97|3.17|1.97|3.17|1.97|0
1654001970000|2022-05-31 12:59:30|3.16|1.96|3.16|1.96|3.16|1.96|3.16|1.96|0
1654001980000|2022-05-31 12:59:40|3.17|1.97|3.16|1.96|3.17|1.97|3.16|1.96|0
1654001990000|2022-05-31 12:59:50|3.15|1.95|3.15|1.95|3.15|1.95|3.14|1.94|0
1654002000000|2022-05-31 13:00:00|3.16|1.96|3.16|1.96|3.16|1.96|3.16|1.96|0
1654002020000|2022-05-31 13:00:20|3.15|1.95|3.16|1.96|3.16|1.96|3.15|1.95|0
1654002040000|2022-05-31 13:00:40|3.17|1.97|3.16|1.96|3.17|1.97|3.16|1.96|0
1654002050000|2022-05-31 13:00:50|3.18|1.98|3.2|2|3.2|2|3.18|1.98|0
1654002060000|2022-05-31 13:01:00|3.19|1.99|3.22|2.02|3.22|2.02|3.19|1.99|0
1654002070000|2022-05-31 13:01:10|3.24|2.04|3.27|2.07|3.27|2.07|3.24|2.04|0
1654002080000|2022-05-31 13:01:20|3.28|2.08|3.28|2.08|3.29|2.09|3.28|2.08|0
1654002090000|2022-05-31 13:01:30|3.29|2.09|3.29|2.09|3.29|2.09|3.29|2.09|0
1654002100000|2022-05-31 13:01:40|3.31|2.11|3.34|2.14|3.34|2.14|3.3|2.1|0
1654002110000|2022-05-31 13:01:50|3.33|2.13|3.34|2.14|3.34|2.14|3.33|2.13|0
1654002120000|2022-05-31 13:02:00|3.33|2.13|3.37|2.17|3.37|2.17|3.33|2.13|0
1654002130000|2022-05-31 13:02:10|3.36|2.16|3.38|2.18|3.38|2.18|3.36|2.16|0
1654002140000|2022-05-31 13:02:20|3.39|2.19|3.39|2.19|3.39|2.19|3.39|2.19|0
1654002150000|2022-05-31 13:02:30|3.4|2.2|3.38|2.18|3.4|2.2|3.38|2.18|0
1654002160000|2022-05-31 13:02:40|3.4|2.2|3.39|2.19|3.4|2.2|3.39|2.19|0
1654002170000|2022-05-31 13:02:50|3.4|2.2|3.38|2.18|3.4|2.2|3.38|2.18|0
1654002180000|2022-05-31 13:03:00|3.36|2.16|3.38|2.18|3.38|2.18|3.36|2.16|0
1654002190000|2022-05-31 13:03:10|3.37|2.17|3.37|2.17|3.38|2.18|3.34|2.14|0
1654002200000|2022-05-31 13:03:20|3.36|2.16|3.36|2.16|3.37|2.17|3.36|2.16|0
1654002220000|2022-05-31 13:03:40|3.35|2.15|3.35|2.15|3.36|2.16|3.35|2.15|0
1654002230000|2022-05-31 13:03:50|3.34|2.14|3.34|2.14|3.34|2.14|3.34|2.14|0
1654002240000|2022-05-31 13:04:00|3.35|2.15|3.35|2.15|3.35|2.15|3.34|2.14|0
1654002250000|2022-05-31 13:04:10|3.36|2.16|3.36|2.16|3.36|2.16|3.35|2.15|0
1654002260000|2022-05-31 13:04:20|3.37|2.17|3.37|2.17|3.37|2.17|3.36|2.16|0
1654002270000|2022-05-31 13:04:30|3.36|2.16|3.35|2.15|3.36|2.16|3.34|2.14|0
1654002280000|2022-05-31 13:04:40|3.34|2.14|3.34|2.14|3.34|2.14|3.34|2.14|0
1654002290000|2022-05-31 13:04:50|3.33|2.13|3.33|2.13|3.33|2.13|3.31|2.11|0
1654002300000|2022-05-31 13:05:00|3.34|2.14|3.34|2.14|3.34|2.14|3.33|2.13|0
1654002310000|2022-05-31 13:05:10|3.33|2.13|3.34|2.14|3.34|2.14|3.33|2.13|0
1654002320000|2022-05-31 13:05:20|3.35|2.15|3.34|2.14|3.35|2.15|3.34|2.14|0
1654002330000|2022-05-31 13:05:30|3.35|2.15|3.41|2.21|3.41|2.21|3.35|2.15|0
1654002340000|2022-05-31 13:05:40|3.42|2.22|3.43|2.23|3.43|2.23|3.42|2.22|0
1654002350000|2022-05-31 13:05:50|3.44|2.24|3.43|2.23|3.44|2.24|3.42|2.22|0
1654002360000|2022-05-31 13:06:00|3.44|2.24|3.44|2.24|3.44|2.24|3.43|2.23|0
1654002370000|2022-05-31 13:06:10|3.43|2.23|3.41|2.21|3.43|2.23|3.41|2.21|0
1654002380000|2022-05-31 13:06:20|3.4|2.2|3.4|2.2|3.4|2.2|3.4|2.2|0
1654002390000|2022-05-31 13:06:30|3.38|2.18|3.39|2.19|3.39|2.19|3.38|2.18|0
1654002400000|2022-05-31 13:06:40|3.38|2.18|3.39|2.19|3.39|2.19|3.38|2.18|0
1654002410000|2022-05-31 13:06:50|3.4|2.2|3.38|2.18|3.4|2.2|3.38|2.18|0
1654002420000|2022-05-31 13:07:00|3.37|2.17|3.37|2.17|3.37|2.17|3.37|2.17|0
1654002430000|2022-05-31 13:07:10|3.38|2.18|3.36|2.16|3.38|2.18|3.35|2.15|0
1654002450000|2022-05-31 13:07:30|3.35|2.15|3.34|2.14|3.35|2.15|3.32|2.12|0
1654002460000|2022-05-31 13:07:40|3.35|2.15|3.34|2.14|3.35|2.15|3.34|2.14|0
1654002470000|2022-05-31 13:07:50|3.35|2.15|3.35|2.15|3.36|2.16|3.35|2.15|0
1654002480000|2022-05-31 13:08:00|3.36|2.16|3.35|2.15|3.36|2.16|3.35|2.15|0
1654002490000|2022-05-31 13:08:10|3.33|2.13|3.36|2.16|3.36|2.16|3.33|2.13|0
1654002500000|2022-05-31 13:08:20|3.35|2.15|3.36|2.16|3.36|2.16|3.35|2.15|0
1654002510000|2022-05-31 13:08:30|3.35|2.15|3.35|2.15|3.35|2.15|3.34|2.14|0
1654002520000|2022-05-31 13:08:40|3.34|2.14|3.36|2.16|3.36|2.16|3.34|2.14|0
1654002540000|2022-05-31 13:09:00|3.38|2.18|3.36|2.16|3.38|2.18|3.36|2.16|0
1654002550000|2022-05-31 13:09:10|3.35|2.15|3.36|2.16|3.36|2.16|3.35|2.15|0
1654002560000|2022-05-31 13:09:20|3.37|2.17|3.38|2.18|3.38|2.18|3.37|2.17|0
1654002570000|2022-05-31 13:09:30|3.4|2.2|3.39|2.19|3.4|2.2|3.38|2.18|0
1654002580000|2022-05-31 13:09:40|3.38|2.18|3.38|2.18|3.39|2.19|3.38|2.18|0
1654002590000|2022-05-31 13:09:50|3.39|2.19|3.4|2.2|3.41|2.21|3.39|2.19|0
1654002600000|2022-05-31 13:10:00|3.41|2.21|3.43|2.23|3.43|2.23|3.41|2.21|0
1654002610000|2022-05-31 13:10:10|3.44|2.24|3.43|2.23|3.44|2.24|3.43|2.23|0
1654002620000|2022-05-31 13:10:20|3.44|2.24|3.44|2.24|3.44|2.24|3.44|2.24|0
1654002630000|2022-05-31 13:10:30|3.41|2.21|3.41|2.21|3.41|2.21|3.41|2.21|0
1654002640000|2022-05-31 13:10:40|3.42|2.22|3.42|2.22|3.43|2.23|3.42|2.22|0
1654002650000|2022-05-31 13:10:50|3.41|2.21|3.42|2.22|3.42|2.22|3.4|2.2|0
1654002660000|2022-05-31 13:11:00|3.41|2.21|3.41|2.21|3.41|2.21|3.41|2.21|0
1654002670000|2022-05-31 13:11:10|3.42|2.22|3.44|2.24|3.44|2.24|3.41|2.21|0
1654002680000|2022-05-31 13:11:20|3.43|2.23|3.42|2.22|3.44|2.24|3.42|2.22|0
1654002690000|2022-05-31 13:11:30|3.43|2.23|3.43|2.23|3.43|2.23|3.43|2.23|0
1654002710000|2022-05-31 13:11:50|3.42|2.22|3.44|2.24|3.44|2.24|3.42|2.22|0
1654002720000|2022-05-31 13:12:00|3.48|2.28|3.48|2.28|3.49|2.29|3.48|2.28|0
1654002730000|2022-05-31 13:12:10|3.46|2.26|3.48|2.28|3.48|2.28|3.46|2.26|0
1654002740000|2022-05-31 13:12:20|3.49|2.29|3.49|2.29|3.5|2.3|3.49|2.29|0
1654002750000|2022-05-31 13:12:30|3.5|2.3|3.51|2.31|3.51|2.31|3.5|2.3|0
1654002760000|2022-05-31 13:12:40|3.5|2.3|3.51|2.31|3.51|2.31|3.49|2.29|0
1654002770000|2022-05-31 13:12:50|3.52|2.32|3.52|2.32|3.52|2.32|3.51|2.31|0
1654002780000|2022-05-31 13:13:00|3.51|2.31|3.49|2.29|3.51|2.31|3.49|2.29|0
1654002790000|2022-05-31 13:13:10|3.48|2.28|3.56|2.36|3.56|2.36|3.48|2.28|0
1654002800000|2022-05-31 13:13:20|3.55|2.35|3.56|2.36|3.56|2.36|3.55|2.35|0
1654002810000|2022-05-31 13:13:30|3.57|2.37|3.57|2.37|3.57|2.37|3.56|2.36|0
1654002820000|2022-05-31 13:13:40|3.59|2.39|3.6|2.4|3.62|2.42|3.59|2.39|0
1654002830000|2022-05-31 13:13:50|3.61|2.41|3.6|2.4|3.61|2.41|3.59|2.39|0
1654002840000|2022-05-31 13:14:00|3.61|2.41|3.61|2.41|3.61|2.41|3.6|2.4|0
1654002850000|2022-05-31 13:14:10|3.62|2.42|3.64|2.44|3.64|2.44|3.62|2.42|0
1654002860000|2022-05-31 13:14:20|3.65|2.45|3.69|2.49|3.69|2.49|3.65|2.45|0
1654002870000|2022-05-31 13:14:30|3.67|2.47|3.66|2.46|3.67|2.47|3.66|2.46|0
1654002880000|2022-05-31 13:14:40|3.67|2.47|3.68|2.48|3.69|2.49|3.67|2.47|0
1654002890000|2022-05-31 13:14:50|3.67|2.47|3.69|2.49|3.69|2.49|3.67|2.47|0
1654002900000|2022-05-31 13:15:00|3.7|2.5|3.68|2.48|3.7|2.5|3.68|2.48|0
1654002910000|2022-05-31 13:15:10|3.66|2.46|3.64|2.44|3.67|2.47|3.64|2.44|0
1654002920000|2022-05-31 13:15:20|3.65|2.45|3.64|2.44|3.65|2.45|3.64|2.44|0
1654002930000|2022-05-31 13:15:30|3.62|2.42|3.62|2.42|3.62|2.42|3.61|2.41|0
1654002940000|2022-05-31 13:15:40|3.64|2.44|3.63|2.43|3.64|2.44|3.63|2.43|0
1654002950000|2022-05-31 13:15:50|3.64|2.44|3.66|2.46|3.66|2.46|3.64|2.44|0
1654002960000|2022-05-31 13:16:00|3.64|2.44|3.65|2.45|3.65|2.45|3.64|2.44|0
1654002970000|2022-05-31 13:16:10|3.63|2.43|3.61|2.41|3.63|2.43|3.61|2.41|0
1654002980000|2022-05-31 13:16:20|3.6|2.4|3.61|2.41|3.61|2.41|3.6|2.4|0
1654002990000|2022-05-31 13:16:30|3.6|2.4|3.59|2.39|3.6|2.4|3.59|2.39|0
1654003000000|2022-05-31 13:16:40|3.58|2.38|3.58|2.38|3.58|2.38|3.57|2.37|0
1654003010000|2022-05-31 13:16:50|3.59|2.39|3.58|2.38|3.59|2.39|3.58|2.38|0
1654003020000|2022-05-31 13:17:00|3.57|2.37|3.55|2.35|3.57|2.37|3.55|2.35|0
1654003030000|2022-05-31 13:17:10|3.54|2.34|3.53|2.33|3.54|2.34|3.53|2.33|0
1654003040000|2022-05-31 13:17:20|3.54|2.34|3.54|2.34|3.54|2.34|3.54|2.34|0
1654003050000|2022-05-31 13:17:30|3.53|2.33|3.53|2.33|3.55|2.35|3.53|2.33|0
1654003060000|2022-05-31 13:17:40|3.52|2.32|3.51|2.31|3.52|2.32|3.51|2.31|0
1654003070000|2022-05-31 13:17:50|3.52|2.32|3.55|2.35|3.55|2.35|3.52|2.32|0
1654003080000|2022-05-31 13:18:00|3.56|2.36|3.58|2.38|3.58|2.38|3.56|2.36|0
1654003090000|2022-05-31 13:18:10|3.57|2.37|3.54|2.34|3.57|2.37|3.54|2.34|0
1654003100000|2022-05-31 13:18:20|3.55|2.35|3.56|2.36|3.56|2.36|3.55|2.35|0
1654003110000|2022-05-31 13:18:30|3.55|2.35|3.55|2.35|3.56|2.36|3.55|2.35|0
1654003120000|2022-05-31 13:18:40|3.56|2.36|3.6|2.4|3.6|2.4|3.56|2.36|0
1654003130000|2022-05-31 13:18:50|3.61|2.41|3.61|2.41|3.61|2.41|3.61|2.41|0
1654003140000|2022-05-31 13:19:00|3.58|2.38|3.57|2.37|3.58|2.38|3.55|2.35|0
1654003150000|2022-05-31 13:19:10|3.56|2.36|3.55|2.35|3.57|2.37|3.55|2.35|0
1654003160000|2022-05-31 13:19:20|3.54|2.34|3.54|2.34|3.54|2.34|3.54|2.34|0
1654003170000|2022-05-31 13:19:30|3.53|2.33|3.53|2.33|3.53|2.33|3.53|2.33|0
1654003180000|2022-05-31 13:19:40|3.54|2.34|3.56|2.36|3.57|2.37|3.54|2.34|0
1654003190000|2022-05-31 13:19:50|3.57|2.37|3.57|2.37|3.57|2.37|3.57|2.37|0
1654003200000|2022-05-31 13:20:00|3.56|2.36|3.55|2.35|3.56|2.36|3.55|2.35|0
1654003210000|2022-05-31 13:20:10|3.54|2.34|3.52|2.32|3.54|2.34|3.52|2.32|0
1654003220000|2022-05-31 13:20:20|3.53|2.33|3.56|2.36|3.56|2.36|3.53|2.33|0
1654003230000|2022-05-31 13:20:30|3.57|2.37|3.58|2.38|3.58|2.38|3.57|2.37|0
1654003240000|2022-05-31 13:20:40|3.59|2.39|3.59|2.39|3.59|2.39|3.59|2.39|0
1654003250000|2022-05-31 13:20:50|3.58|2.38|3.59|2.39|3.59|2.39|3.58|2.38|0
1654003270000|2022-05-31 13:21:10|3.61|2.41|3.63|2.43|3.63|2.43|3.61|2.41|0
1654003280000|2022-05-31 13:21:20|3.64|2.44|3.65|2.45|3.66|2.46|3.64|2.44|0
1654003290000|2022-05-31 13:21:30|3.64|2.44|3.65|2.45|3.66|2.46|3.64|2.44|0
1654003300000|2022-05-31 13:21:40|3.67|2.47|3.65|2.45|3.67|2.47|3.65|2.45|0
1654003310000|2022-05-31 13:21:50|3.64|2.44|3.61|2.41|3.64|2.44|3.61|2.41|0
1654003320000|2022-05-31 13:22:00|3.62|2.42|3.61|2.41|3.63|2.43|3.61|2.41|0
1654003330000|2022-05-31 13:22:10|3.65|2.45|3.66|2.46|3.66|2.46|3.63|2.43|0
1654003340000|2022-05-31 13:22:20|3.67|2.47|3.63|2.43|3.67|2.47|3.63|2.43|0
1654003350000|2022-05-31 13:22:30|3.65|2.45|3.63|2.43|3.65|2.45|3.63|2.43|0
1654003360000|2022-05-31 13:22:40|3.65|2.45|3.64|2.44|3.66|2.46|3.64|2.44|0
1654003370000|2022-05-31 13:22:50|3.65|2.45|3.65|2.45|3.65|2.45|3.65|2.45|0
1654003380000|2022-05-31 13:23:00|3.64|2.44|3.63|2.43|3.64|2.44|3.63|2.43|0
1654003390000|2022-05-31 13:23:10|3.62|2.42|3.63|2.43|3.63|2.43|3.62|2.42|0
1654003400000|2022-05-31 13:23:20|3.62|2.42|3.65|2.45|3.65|2.45|3.62|2.42|0
1654003410000|2022-05-31 13:23:30|3.66|2.46|3.65|2.45|3.66|2.46|3.65|2.45|0
1654003420000|2022-05-31 13:23:40|3.66|2.46|3.64|2.44|3.66|2.46|3.64|2.44|0
1654003430000|2022-05-31 13:23:50|3.63|2.43|3.62|2.42|3.63|2.43|3.62|2.42|0
1654003440000|2022-05-31 13:24:00|3.63|2.43|3.64|2.44|3.64|2.44|3.63|2.43|0
1654003450000|2022-05-31 13:24:10|3.63|2.43|3.63|2.43|3.63|2.43|3.63|2.43|0
1654003460000|2022-05-31 13:24:20|3.62|2.42|3.62|2.42|3.62|2.42|3.6|2.4|0
1654003470000|2022-05-31 13:24:30|3.6|2.4|3.61|2.41|3.61|2.41|3.6|2.4|0
1654003480000|2022-05-31 13:24:40|3.62|2.42|3.62|2.42|3.62|2.42|3.62|2.42|0
1654003490000|2022-05-31 13:24:50|3.61|2.41|3.64|2.44|3.64|2.44|3.61|2.41|0
1654003500000|2022-05-31 13:25:00|3.63|2.43|3.64|2.44|3.64|2.44|3.62|2.42|0
1654003510000|2022-05-31 13:25:10|3.65|2.45|3.69|2.49|3.69|2.49|3.65|2.45|0
1654003520000|2022-05-31 13:25:20|3.68|2.48|3.74|2.54|3.74|2.54|3.68|2.48|0
1654003530000|2022-05-31 13:25:30|3.73|2.53|3.76|2.56|3.76|2.56|3.73|2.53|0
1654003540000|2022-05-31 13:25:40|3.74|2.54|3.76|2.56|3.76|2.56|3.73|2.53|0
1654003550000|2022-05-31 13:25:50|3.75|2.55|3.77|2.57|3.77|2.57|3.75|2.55|0
1654003560000|2022-05-31 13:26:00|3.79|2.59|3.75|2.55|3.79|2.59|3.74|2.54|0
1654003570000|2022-05-31 13:26:10|3.73|2.53|3.73|2.53|3.74|2.54|3.73|2.53|0
1654003580000|2022-05-31 13:26:20|3.74|2.54|3.75|2.55|3.75|2.55|3.74|2.54|0
1654003590000|2022-05-31 13:26:30|3.74|2.54|3.74|2.54|3.74|2.54|3.72|2.52|0
1654003600000|2022-05-31 13:26:40|3.72|2.52|3.74|2.54|3.74|2.54|3.72|2.52|0
1654003610000|2022-05-31 13:26:50|3.75|2.55|3.8|2.6|3.8|2.6|3.75|2.55|0
1654003620000|2022-05-31 13:27:00|3.79|2.59|3.8|2.6|3.8|2.6|3.78|2.58|0
1654003630000|2022-05-31 13:27:10|3.81|2.61|3.82|2.62|3.82|2.62|3.81|2.61|0
1654003640000|2022-05-31 13:27:20|3.8|2.6|3.81|2.61|3.81|2.61|3.8|2.6|0
1654003650000|2022-05-31 13:27:30|3.82|2.62|3.8|2.6|3.82|2.62|3.79|2.59|0
1654003660000|2022-05-31 13:27:40|3.82|2.62|3.84|2.64|3.84|2.64|3.82|2.62|0
1654003670000|2022-05-31 13:27:50|3.88|2.68|3.89|2.69|3.89|2.69|3.88|2.68|0
1654003680000|2022-05-31 13:28:00|3.84|2.64|3.82|2.62|3.84|2.64|3.81|2.61|0
1654003690000|2022-05-31 13:28:10|3.83|2.63|3.83|2.63|3.83|2.63|3.82|2.62|0
1654003700000|2022-05-31 13:28:20|3.82|2.62|3.82|2.62|3.82|2.62|3.82|2.62|0
1654003710000|2022-05-31 13:28:30|3.8|2.6|3.77|2.57|3.8|2.6|3.77|2.57|0
1654003720000|2022-05-31 13:28:40|3.79|2.59|3.79|2.59|3.79|2.59|3.79|2.59|0
1654003730000|2022-05-31 13:28:50|3.78|2.58|3.78|2.58|3.79|2.59|3.78|2.58|0
1654003740000|2022-05-31 13:29:00|3.77|2.57|3.81|2.61|3.81|2.61|3.77|2.57|0
1654003750000|2022-05-31 13:29:10|3.77|2.57|3.79|2.59|3.79|2.59|3.77|2.57|0
1654003760000|2022-05-31 13:29:20|3.78|2.58|3.76|2.56|3.78|2.58|3.76|2.56|0
1654003770000|2022-05-31 13:29:30|3.72|2.52|3.73|2.53|3.73|2.53|3.72|2.52|0
1654003780000|2022-05-31 13:29:40|3.74|2.54|3.75|2.55|3.76|2.56|3.74|2.54|0
1654003790000|2022-05-31 13:29:50|3.74|2.54|3.72|2.52|3.74|2.54|3.72|2.52|0
1654003800000|2022-05-31 13:30:00|3.67|2.47|3.73|2.53|3.73|2.53|3.67|2.47|0
1654003810000|2022-05-31 13:30:10|3.79|2.59|3.77|2.57|3.79|2.59|3.74|2.54|0
1654003820000|2022-05-31 13:30:20|3.79|2.59|3.79|2.59|3.79|2.59|3.73|2.53|0
1654003830000|2022-05-31 13:30:30|3.34|2.14|3.48|2.28|3.48|2.28|3.34|2.14|0
1654003840000|2022-05-31 13:30:40|3.52|2.32|3.53|2.33|3.55|2.35|3.5|2.3|0
1654003850000|2022-05-31 13:30:50|3.51|2.31|3.5|2.3|3.52|2.32|3.5|2.3|0
1654003860000|2022-05-31 13:31:00|3.48|2.28|3.54|2.34|3.54|2.34|3.48|2.28|0
1654003870000|2022-05-31 13:31:10|3.5|2.3|3.47|2.27|3.5|2.3|3.47|2.27|0
1654003880000|2022-05-31 13:31:20|3.46|2.26|3.4|2.2|3.46|2.26|3.4|2.2|0
1654003890000|2022-05-31 13:31:30|3.36|2.16|3.32|2.12|3.38|2.18|3.32|2.12|0
1654003900000|2022-05-31 13:31:40|3.33|2.13|3.38|2.18|3.38|2.18|3.33|2.13|0
1654003910000|2022-05-31 13:31:50|3.33|2.13|3.32|2.12|3.33|2.13|3.32|2.12|0
1654003920000|2022-05-31 13:32:00|3.33|2.13|3.35|2.15|3.35|2.15|3.31|2.11|0
1654003930000|2022-05-31 13:32:10|3.26|2.06|3.13|1.93|3.26|2.06|3.13|1.93|0
1654003940000|2022-05-31 13:32:20|3.12|1.92|3.12|1.92|3.12|1.92|3.11|1.91|0
1654003950000|2022-05-31 13:32:30|3.09|1.89|3|1.8|3.09|1.89|3|1.8|0
1654003960000|2022-05-31 13:32:40|3.02|1.82|3.02|1.82|3.02|1.82|2.98|1.78|0
1654003970000|2022-05-31 13:32:50|3.01|1.81|3.05|1.85|3.08|1.88|3.01|1.81|0
1654003980000|2022-05-31 13:33:00|3.07|1.87|2.98|1.78|3.07|1.87|2.98|1.78|0
1654003990000|2022-05-31 13:33:10|2.94|1.74|2.88|1.68|2.94|1.74|2.88|1.68|0
1654004000000|2022-05-31 13:33:20|2.86|1.66|2.81|1.61|2.86|1.66|2.8|1.6|0
1654004010000|2022-05-31 13:33:30|2.85|1.65|2.87|1.67|2.9|1.7|2.85|1.65|0
1654004020000|2022-05-31 13:33:40|2.84|1.64|2.86|1.66|2.88|1.68|2.84|1.64|0
1654004030000|2022-05-31 13:33:50|2.83|1.63|2.8|1.6|2.83|1.63|2.79|1.59|0
1654004040000|2022-05-31 13:34:00|2.78|1.58|2.77|1.57|2.78|1.58|2.77|1.57|0
1654004050000|2022-05-31 13:34:10|2.78|1.58|2.82|1.62|2.82|1.62|2.78|1.58|0
1654004060000|2022-05-31 13:34:20|2.81|1.61|2.8|1.6|2.81|1.61|2.8|1.6|0
1654004070000|2022-05-31 13:34:30|2.77|1.57|2.77|1.57|2.77|1.57|2.77|1.57|0
1654004080000|2022-05-31 13:34:40|2.78|1.58|2.78|1.58|2.78|1.58|2.78|1.58|0
1654004090000|2022-05-31 13:34:50|2.79|1.59|2.76|1.56|2.79|1.59|2.76|1.56|0
1654004100000|2022-05-31 13:35:00|2.73|1.53|2.74|1.54|2.78|1.58|2.73|1.53|0
1654004110000|2022-05-31 13:35:10|2.76|1.56|2.79|1.59|2.79|1.59|2.76|1.56|0
1654004120000|2022-05-31 13:35:20|2.78|1.58|2.77|1.57|2.82|1.62|2.77|1.57|0
1654004130000|2022-05-31 13:35:30|2.8|1.6|2.87|1.67|2.88|1.68|2.8|1.6|0
1654004140000|2022-05-31 13:35:40|2.84|1.64|2.82|1.62|2.84|1.64|2.8|1.6|0
1654004150000|2022-05-31 13:35:50|2.81|1.61|2.81|1.61|2.83|1.63|2.81|1.61|0
1654004160000|2022-05-31 13:36:00|2.78|1.58|2.8|1.6|2.83|1.63|2.78|1.58|0
1654004170000|2022-05-31 13:36:10|2.78|1.58|2.75|1.55|2.78|1.58|2.75|1.55|0
1654004180000|2022-05-31 13:36:20|2.77|1.57|2.8|1.6|2.8|1.6|2.77|1.57|0
1654004190000|2022-05-31 13:36:30|2.79|1.59|2.81|1.61|2.81|1.61|2.78|1.58|0
1654004200000|2022-05-31 13:36:40|2.83|1.63|2.8|1.6|2.83|1.63|2.8|1.6|0
1654004210000|2022-05-31 13:36:50|2.77|1.57|2.78|1.58|2.78|1.58|2.77|1.57|0
1654004220000|2022-05-31 13:37:00|2.75|1.55|2.7|1.5|2.75|1.55|2.7|1.5|0
1654004230000|2022-05-31 13:37:10|2.69|1.49|2.88|1.68|2.88|1.68|2.56|1.36|0
1654004240000|2022-05-31 13:37:20|2.87|1.67|2.88|1.68|2.91|1.71|2.86|1.66|0
1654004250000|2022-05-31 13:37:30|2.87|1.67|2.84|1.64|2.87|1.67|2.84|1.64|0
1654004260000|2022-05-31 13:37:40|2.86|1.66|2.85|1.65|2.86|1.66|2.85|1.65|0
1654004270000|2022-05-31 13:37:50|2.83|1.63|2.81|1.61|2.83|1.63|2.81|1.61|0
1654004280000|2022-05-31 13:38:00|2.79|1.59|2.79|1.59|2.79|1.59|2.79|1.59|0
1654004290000|2022-05-31 13:38:10|2.8|1.6|2.86|1.66|2.86|1.66|2.8|1.6|0
1654004300000|2022-05-31 13:38:20|2.87|1.67|2.85|1.65|2.87|1.67|2.85|1.65|0
1654004310000|2022-05-31 13:38:30|2.84|1.64|2.81|1.61|2.86|1.66|2.81|1.61|0
1654004320000|2022-05-31 13:38:40|2.79|1.59|2.77|1.57|2.79|1.59|2.77|1.57|0
1654004330000|2022-05-31 13:38:50|2.74|1.54|2.76|1.56|2.76|1.56|2.74|1.54|0
1654004340000|2022-05-31 13:39:00|2.75|1.55|2.78|1.58|2.78|1.58|2.75|1.55|0
1654004350000|2022-05-31 13:39:10|2.79|1.59|2.85|1.65|2.85|1.65|2.79|1.59|0
1654004360000|2022-05-31 13:39:20|2.84|1.64|2.8|1.6|2.84|1.64|2.8|1.6|0
1654004370000|2022-05-31 13:39:30|2.84|1.64|2.81|1.61|2.84|1.64|2.81|1.61|0
1654004380000|2022-05-31 13:39:40|2.82|1.62|2.81|1.61|2.82|1.62|2.79|1.59|0
1654004390000|2022-05-31 13:39:50|2.8|1.6|2.79|1.59|2.82|1.62|2.79|1.59|0
1654004400000|2022-05-31 13:40:00|2.76|1.56|2.75|1.55|2.79|1.59|2.75|1.55|0
1654004410000|2022-05-31 13:40:10|2.73|1.53|2.73|1.53|2.76|1.56|2.73|1.53|0
1654004420000|2022-05-31 13:40:20|2.74|1.54|2.7|1.5|2.74|1.54|2.7|1.5|0
1654004430000|2022-05-31 13:40:30|2.72|1.52|2.7|1.5|2.72|1.52|2.68|1.48|0
1654004440000|2022-05-31 13:40:40|2.68|1.48|2.67|1.47|2.68|1.48|2.67|1.47|0
1654004450000|2022-05-31 13:40:50|2.65|1.45|2.64|1.44|2.65|1.45|2.64|1.44|0
1654004460000|2022-05-31 13:41:00|2.68|1.48|2.7|1.5|2.7|1.5|2.67|1.47|0
1654004470000|2022-05-31 13:41:10|2.69|1.49|2.7|1.5|2.7|1.5|2.68|1.48|0
1654004480000|2022-05-31 13:41:20|2.68|1.48|2.66|1.46|2.7|1.5|2.66|1.46|0
1654004490000|2022-05-31 13:41:30|2.65|1.45|2.65|1.45|2.65|1.45|2.65|1.45|0
1654004500000|2022-05-31 13:41:40|2.67|1.47|2.69|1.49|2.69|1.49|2.67|1.47|0
1654004510000|2022-05-31 13:41:50|2.67|1.47|2.7|1.5|2.7|1.5|2.66|1.46|0
1654004520000|2022-05-31 13:42:00|2.67|1.47|2.67|1.47|2.69|1.49|2.67|1.47|0
1654004530000|2022-05-31 13:42:10|2.69|1.49|2.71|1.51|2.71|1.51|2.69|1.49|0
1654004540000|2022-05-31 13:42:20|2.7|1.5|2.67|1.47|2.7|1.5|2.67|1.47|0
1654004560000|2022-05-31 13:42:40|2.66|1.46|2.62|1.42|2.66|1.46|2.62|1.42|0
1654004570000|2022-05-31 13:42:50|2.6|1.4|2.59|1.39|2.6|1.4|2.59|1.39|0
1654004580000|2022-05-31 13:43:00|2.58|1.38|2.61|1.41|2.61|1.41|2.58|1.38|0
1654004590000|2022-05-31 13:43:10|2.62|1.42|2.6|1.4|2.64|1.44|2.6|1.4|0
1654004600000|2022-05-31 13:43:20|2.61|1.41|2.6|1.4|2.61|1.41|2.6|1.4|0
1654004610000|2022-05-31 13:43:30|2.59|1.39|2.6|1.4|2.6|1.4|2.59|1.39|0
1654004620000|2022-05-31 13:43:40|2.58|1.38|2.62|1.42|2.62|1.42|2.58|1.38|0
1654004630000|2022-05-31 13:43:50|2.61|1.41|2.6|1.4|2.62|1.42|2.6|1.4|0
1654004640000|2022-05-31 13:44:00|2.62|1.42|2.63|1.43|2.63|1.43|2.62|1.42|0
1654004650000|2022-05-31 13:44:10|2.64|1.44|2.62|1.42|2.64|1.44|2.62|1.42|0
1654004660000|2022-05-31 13:44:20|2.61|1.41|2.62|1.42|2.62|1.42|2.6|1.4|0
1654004680000|2022-05-31 13:44:40|2.64|1.44|2.63|1.43|2.64|1.44|2.62|1.42|0
1654004690000|2022-05-31 13:44:50|2.62|1.42|2.64|1.44|2.64|1.44|2.62|1.42|0
1654004700000|2022-05-31 13:45:00|2.62|1.42|2.76|1.56|2.76|1.56|2.62|1.42|0
1654004710000|2022-05-31 13:45:10|2.71|1.51|2.94|1.74|2.94|1.74|2.71|1.51|0
1654004720000|2022-05-31 13:45:20|2.93|1.73|2.85|1.65|2.96|1.76|2.81|1.61|0
1654004730000|2022-05-31 13:45:30|2.86|1.66|2.91|1.71|2.91|1.71|2.86|1.66|0
1654004740000|2022-05-31 13:45:40|2.88|1.68|2.94|1.74|2.94|1.74|2.88|1.68|0
1654004750000|2022-05-31 13:45:50|2.92|1.72|2.92|1.72|2.93|1.73|2.92|1.72|0
1654004760000|2022-05-31 13:46:00|2.91|1.71|2.94|1.74|2.94|1.74|2.91|1.71|0
1654004770000|2022-05-31 13:46:10|2.93|1.73|2.95|1.75|2.96|1.76|2.93|1.73|0
1654004780000|2022-05-31 13:46:20|2.93|1.73|2.96|1.76|2.96|1.76|2.93|1.73|0
1654004790000|2022-05-31 13:46:30|2.95|1.75|2.96|1.76|2.97|1.77|2.95|1.75|0
1654004800000|2022-05-31 13:46:40|2.95|1.75|2.95|1.75|2.96|1.76|2.94|1.74|0
1654004810000|2022-05-31 13:46:50|2.97|1.77|2.9|1.7|2.97|1.77|2.9|1.7|0
1654004820000|2022-05-31 13:47:00|2.91|1.71|2.92|1.72|2.92|1.72|2.91|1.71|0
1654004830000|2022-05-31 13:47:10|2.88|1.68|2.83|1.63|2.88|1.68|2.83|1.63|0
1654004840000|2022-05-31 13:47:20|2.82|1.62|2.86|1.66|2.86|1.66|2.82|1.62|0
1654004850000|2022-05-31 13:47:30|2.87|1.67|2.9|1.7|2.92|1.72|2.87|1.67|0
1654004860000|2022-05-31 13:47:40|2.92|1.72|2.87|1.67|2.93|1.73|2.87|1.67|0
1654004870000|2022-05-31 13:47:50|2.86|1.66|2.89|1.69|2.89|1.69|2.85|1.65|0
1654004880000|2022-05-31 13:48:00|2.88|1.68|2.89|1.69|2.89|1.69|2.87|1.67|0
1654004890000|2022-05-31 13:48:10|2.92|1.72|2.89|1.69|2.92|1.72|2.89|1.69|0
1654004900000|2022-05-31 13:48:20|2.88|1.68|2.86|1.66|2.88|1.68|2.86|1.66|0
1654004910000|2022-05-31 13:48:30|2.84|1.64|2.82|1.62|2.84|1.64|2.82|1.62|0
1654004920000|2022-05-31 13:48:40|2.8|1.6|2.8|1.6|2.8|1.6|2.8|1.6|0
1654004930000|2022-05-31 13:48:50|2.79|1.59|2.79|1.59|2.8|1.6|2.78|1.58|0
1654004940000|2022-05-31 13:49:00|2.77|1.57|2.84|1.64|2.84|1.64|2.77|1.57|0
1654004950000|2022-05-31 13:49:10|2.82|1.62|2.77|1.57|2.82|1.62|2.77|1.57|0
1654004960000|2022-05-31 13:49:20|2.79|1.59|2.77|1.57|2.81|1.61|2.77|1.57|0
1654004970000|2022-05-31 13:49:30|2.76|1.56|2.75|1.55|2.76|1.56|2.75|1.55|0
1654004980000|2022-05-31 13:49:40|2.76|1.56|2.73|1.53|2.79|1.59|2.73|1.53|0
1654004990000|2022-05-31 13:49:50|2.74|1.54|2.72|1.52|2.74|1.54|2.72|1.52|0
1654005000000|2022-05-31 13:50:00|2.74|1.54|2.74|1.54|2.75|1.55|2.74|1.54|0
1654005010000|2022-05-31 13:50:10|2.75|1.55|2.8|1.6|2.8|1.6|2.75|1.55|0
1654005020000|2022-05-31 13:50:20|2.83|1.63|2.77|1.57|2.83|1.63|2.77|1.57|0
1654005030000|2022-05-31 13:50:30|2.8|1.6|2.81|1.61|2.81|1.61|2.8|1.6|0
1654005040000|2022-05-31 13:50:40|2.82|1.62|2.82|1.62|2.82|1.62|2.77|1.57|0
1654005050000|2022-05-31 13:50:50|2.79|1.59|2.85|1.65|2.85|1.65|2.79|1.59|0
1654005060000|2022-05-31 13:51:00|2.81|1.61|2.77|1.57|2.81|1.61|2.77|1.57|0
1654005070000|2022-05-31 13:51:10|2.74|1.54|2.73|1.53|2.75|1.55|2.73|1.53|0
1654005080000|2022-05-31 13:51:20|2.75|1.55|2.76|1.56|2.76|1.56|2.74|1.54|0
1654005090000|2022-05-31 13:51:30|2.79|1.59|2.8|1.6|2.8|1.6|2.77|1.57|0
1654005100000|2022-05-31 13:51:40|2.82|1.62|2.81|1.61|2.83|1.63|2.81|1.61|0
1654005110000|2022-05-31 13:51:50|2.79|1.59|2.79|1.59|2.79|1.59|2.76|1.56|0
1654005120000|2022-05-31 13:52:00|2.82|1.62|2.8|1.6|2.82|1.62|2.8|1.6|0
1654005130000|2022-05-31 13:52:10|2.79|1.59|2.8|1.6|2.81|1.61|2.79|1.59|0
1654005140000|2022-05-31 13:52:20|2.83|1.63|2.79|1.59|2.83|1.63|2.78|1.58|0
1654005150000|2022-05-31 13:52:30|2.78|1.58|2.81|1.61|2.81|1.61|2.78|1.58|0
1654005160000|2022-05-31 13:52:40|2.79|1.59|2.74|1.54|2.79|1.59|2.74|1.54|0
1654005170000|2022-05-31 13:52:50|2.76|1.56|2.74|1.54|2.76|1.56|2.74|1.54|0
1654005180000|2022-05-31 13:53:00|2.75|1.55|2.75|1.55|2.76|1.56|2.74|1.54|0
1654005190000|2022-05-31 13:53:10|2.73|1.53|2.73|1.53|2.73|1.53|2.72|1.52|0
1654005200000|2022-05-31 13:53:20|2.74|1.54|2.73|1.53|2.76|1.56|2.73|1.53|0
1654005210000|2022-05-31 13:53:30|2.74|1.54|2.74|1.54|2.76|1.56|2.74|1.54|0
1654005220000|2022-05-31 13:53:40|2.79|1.59|2.84|1.64|2.84|1.64|2.79|1.59|0
1654005230000|2022-05-31 13:53:50|2.85|1.65|2.85|1.65|2.85|1.65|2.84|1.64|0
1654005240000|2022-05-31 13:54:00|2.84|1.64|2.85|1.65|2.85|1.65|2.84|1.64|0
1654005250000|2022-05-31 13:54:10|2.9|1.7|2.84|1.64|2.9|1.7|2.84|1.64|0
1654005260000|2022-05-31 13:54:20|2.88|1.68|2.92|1.72|2.94|1.74|2.88|1.68|0
1654005270000|2022-05-31 13:54:30|2.91|1.71|2.88|1.68|2.91|1.71|2.88|1.68|0
1654005280000|2022-05-31 13:54:40|2.87|1.67|2.9|1.7|2.9|1.7|2.85|1.65|0
1654005290000|2022-05-31 13:54:50|2.91|1.71|2.87|1.67|2.91|1.71|2.87|1.67|0
1654005300000|2022-05-31 13:55:00|2.88|1.68|2.87|1.67|2.88|1.68|2.87|1.67|0
1654005310000|2022-05-31 13:55:10|2.9|1.7|2.88|1.68|2.9|1.7|2.88|1.68|0
1654005320000|2022-05-31 13:55:20|2.91|1.71|2.91|1.71|2.91|1.71|2.89|1.69|0
1654005330000|2022-05-31 13:55:30|2.89|1.69|2.98|1.78|2.98|1.78|2.89|1.69|0
1654005340000|2022-05-31 13:55:40|3|1.8|3.01|1.81|3.01|1.81|2.99|1.79|0
1654005350000|2022-05-31 13:55:50|2.97|1.77|2.97|1.77|2.97|1.77|2.94|1.74|0
1654005360000|2022-05-31 13:56:00|2.93|1.73|2.95|1.75|2.95|1.75|2.93|1.73|0
1654005370000|2022-05-31 13:56:10|2.96|1.76|2.99|1.79|3.01|1.81|2.96|1.76|0
1654005380000|2022-05-31 13:56:20|2.97|1.77|2.91|1.71|2.99|1.79|2.88|1.68|0
1654005390000|2022-05-31 13:56:30|2.93|1.73|2.86|1.66|2.93|1.73|2.86|1.66|0
1654005400000|2022-05-31 13:56:40|2.85|1.65|2.87|1.67|2.88|1.68|2.85|1.65|0
1654005410000|2022-05-31 13:56:50|2.84|1.64|2.91|1.71|2.91|1.71|2.84|1.64|0
1654005420000|2022-05-31 13:57:00|2.93|1.73|2.93|1.73|2.95|1.75|2.93|1.73|0
1654005430000|2022-05-31 13:57:10|2.94|1.74|2.93|1.73|2.94|1.74|2.93|1.73|0
1654005440000|2022-05-31 13:57:20|2.91|1.71|2.87|1.67|2.91|1.71|2.87|1.67|0
1654005450000|2022-05-31 13:57:30|2.9|1.7|2.88|1.68|2.91|1.71|2.88|1.68|0
1654005460000|2022-05-31 13:57:40|2.89|1.69|2.88|1.68|2.89|1.69|2.87|1.67|0
1654005470000|2022-05-31 13:57:50|2.91|1.71|2.91|1.71|2.91|1.71|2.9|1.7|0
1654005480000|2022-05-31 13:58:00|2.89|1.69|2.91|1.71|2.91|1.71|2.89|1.69|0
1654005490000|2022-05-31 13:58:10|2.89|1.69|2.84|1.64|2.89|1.69|2.84|1.64|0
1654005500000|2022-05-31 13:58:20|2.82|1.62|2.8|1.6|2.82|1.62|2.8|1.6|0
1654005510000|2022-05-31 13:58:30|2.78|1.58|2.8|1.6|2.8|1.6|2.78|1.58|0
1654005520000|2022-05-31 13:58:40|2.81|1.61|2.78|1.58|2.81|1.61|2.78|1.58|0
1654005530000|2022-05-31 13:58:50|2.77|1.57|2.77|1.57|2.8|1.6|2.77|1.57|0
1654005540000|2022-05-31 13:59:00|2.75|1.55|2.77|1.57|2.77|1.57|2.74|1.54|0
1654005550000|2022-05-31 13:59:10|2.75|1.55|2.75|1.55|2.75|1.55|2.74|1.54|0
1654005560000|2022-05-31 13:59:20|2.73|1.53|2.74|1.54|2.74|1.54|2.72|1.52|0
1654005570000|2022-05-31 13:59:30|2.77|1.57|2.8|1.6|2.8|1.6|2.77|1.57|0
1654005580000|2022-05-31 13:59:40|2.83|1.63|2.81|1.61|2.83|1.63|2.79|1.59|0
1654005590000|2022-05-31 13:59:50|2.79|1.59|2.75|1.55|2.81|1.61|2.75|1.55|0
1654005600000|2022-05-31 14:00:00|2.74|1.54|2.76|1.56|2.79|1.59|2.74|1.54|0
1654005610000|2022-05-31 14:00:10|2.77|1.57|2.75|1.55|2.79|1.59|2.72|1.52|0
1654005620000|2022-05-31 14:00:20|2.74|1.54|2.78|1.58|2.81|1.61|2.74|1.54|0
1654005630000|2022-05-31 14:00:30|2.84|1.64|2.75|1.55|2.85|1.65|2.75|1.55|0
1654005640000|2022-05-31 14:00:40|2.72|1.52|2.75|1.55|2.78|1.58|2.72|1.52|0
1654005650000|2022-05-31 14:00:50|2.76|1.56|2.77|1.57|2.77|1.57|2.75|1.55|0
1654005660000|2022-05-31 14:01:00|2.76|1.56|2.75|1.55|2.76|1.56|2.74|1.54|0
1654005670000|2022-05-31 14:01:10|2.72|1.52|2.69|1.49|2.72|1.52|2.69|1.49|0
1654005680000|2022-05-31 14:01:20|2.66|1.46|2.63|1.43|2.66|1.46|2.63|1.43|0
1654005690000|2022-05-31 14:01:30|2.61|1.41|2.63|1.43|2.63|1.43|2.61|1.41|0
1654005700000|2022-05-31 14:01:40|2.62|1.42|2.62|1.42|2.62|1.42|2.62|1.42|0
1654005710000|2022-05-31 14:01:50|2.6|1.4|2.59|1.39|2.6|1.4|2.58|1.38|0
1654005720000|2022-05-31 14:02:00|2.62|1.42|2.72|1.52|2.72|1.52|2.62|1.42|0
1654005730000|2022-05-31 14:02:10|2.69|1.49|2.71|1.51|2.71|1.51|2.69|1.49|0
1654005740000|2022-05-31 14:02:20|2.69|1.49|2.75|1.55|2.75|1.55|2.69|1.49|0
1654005750000|2022-05-31 14:02:30|2.78|1.58|2.75|1.55|2.78|1.58|2.75|1.55|0
1654005760000|2022-05-31 14:02:40|2.71|1.51|2.72|1.52|2.72|1.52|2.71|1.51|0
1654005770000|2022-05-31 14:02:50|2.73|1.53|2.72|1.52|2.73|1.53|2.72|1.52|0
1654005780000|2022-05-31 14:03:00|2.7|1.5|2.73|1.53|2.73|1.53|2.7|1.5|0
1654005790000|2022-05-31 14:03:10|2.69|1.49|2.7|1.5|2.7|1.5|2.69|1.49|0
1654005800000|2022-05-31 14:03:20|2.68|1.48|2.67|1.47|2.69|1.49|2.67|1.47|0
1654005810000|2022-05-31 14:03:30|2.65|1.45|2.72|1.52|2.72|1.52|2.65|1.45|0
1654005820000|2022-05-31 14:03:40|2.7|1.5|2.67|1.47|2.7|1.5|2.67|1.47|0
1654005830000|2022-05-31 14:03:50|2.72|1.52|2.72|1.52|2.74|1.54|2.72|1.52|0
1654005840000|2022-05-31 14:04:00|2.69|1.49|2.64|1.44|2.71|1.51|2.64|1.44|0
1654005850000|2022-05-31 14:04:10|2.62|1.42|2.6|1.4|2.65|1.45|2.6|1.4|0
1654005860000|2022-05-31 14:04:20|2.58|1.38|2.56|1.36|2.58|1.38|2.56|1.36|0
1654005870000|2022-05-31 14:04:30|2.55|1.35|2.54|1.34|2.55|1.35|2.54|1.34|0
1654005880000|2022-05-31 14:04:40|2.55|1.35|2.54|1.34|2.55|1.35|2.54|1.34|0
1654005890000|2022-05-31 14:04:50|2.53|1.33|2.5|1.3|2.53|1.33|2.5|1.3|0
1654005900000|2022-05-31 14:05:00|2.51|1.31|2.56|1.36|2.56|1.36|2.51|1.31|0
1654005910000|2022-05-31 14:05:10|2.54|1.34|2.51|1.31|2.56|1.36|2.51|1.31|0
1654005920000|2022-05-31 14:05:20|2.52|1.32|2.55|1.35|2.55|1.35|2.52|1.32|0
1654005930000|2022-05-31 14:05:30|2.54|1.34|2.51|1.31|2.54|1.34|2.51|1.31|0
1654005940000|2022-05-31 14:05:40|2.5|1.3|2.48|1.28|2.51|1.31|2.48|1.28|0
1654005950000|2022-05-31 14:05:50|2.49|1.29|2.53|1.33|2.53|1.33|2.49|1.29|0
1654005960000|2022-05-31 14:06:00|2.54|1.34|2.5|1.3|2.54|1.34|2.5|1.3|0
1654005970000|2022-05-31 14:06:10|2.52|1.32|2.52|1.32|2.52|1.32|2.51|1.31|0
1654005980000|2022-05-31 14:06:20|2.51|1.31|2.52|1.32|2.52|1.32|2.51|1.31|0
1654005990000|2022-05-31 14:06:30|2.49|1.29|2.48|1.28|2.5|1.3|2.48|1.28|0
1654006000000|2022-05-31 14:06:40|2.5|1.3|2.5|1.3|2.5|1.3|2.48|1.28|0
1654006010000|2022-05-31 14:06:50|2.48|1.28|2.5|1.3|2.5|1.3|2.48|1.28|0
1654006020000|2022-05-31 14:07:00|2.51|1.31|2.58|1.38|2.58|1.38|2.51|1.31|0
1654006030000|2022-05-31 14:07:10|2.59|1.39|2.6|1.4|2.6|1.4|2.59|1.39|0
1654006040000|2022-05-31 14:07:20|2.62|1.42|2.64|1.44|2.64|1.44|2.6|1.4|0
1654006050000|2022-05-31 14:07:30|2.66|1.46|2.63|1.43|2.66|1.46|2.62|1.42|0
1654006060000|2022-05-31 14:07:40|2.61|1.41|2.65|1.45|2.65|1.45|2.61|1.41|0
1654006070000|2022-05-31 14:07:50|2.64|1.44|2.61|1.41|2.64|1.44|2.61|1.41|0
1654006080000|2022-05-31 14:08:00|2.62|1.42|2.64|1.44|2.64|1.44|2.62|1.42|0
1654006090000|2022-05-31 14:08:10|2.66|1.46|2.65|1.45|2.66|1.46|2.65|1.45|0
1654006100000|2022-05-31 14:08:20|2.63|1.43|2.6|1.4|2.63|1.43|2.6|1.4|0
1654006110000|2022-05-31 14:08:30|2.62|1.42|2.57|1.37|2.62|1.42|2.57|1.37|0
1654006120000|2022-05-31 14:08:40|2.56|1.36|2.55|1.35|2.57|1.37|2.55|1.35|0
1654006130000|2022-05-31 14:08:50|2.53|1.33|2.56|1.36|2.56|1.36|2.53|1.33|0
1654006140000|2022-05-31 14:09:00|2.52|1.32|2.53|1.33|2.54|1.34|2.52|1.32|0
1654006150000|2022-05-31 14:09:10|2.52|1.32|2.52|1.32|2.52|1.32|2.51|1.31|0
1654006160000|2022-05-31 14:09:20|2.53|1.33|2.51|1.31|2.53|1.33|2.49|1.29|0
1654006170000|2022-05-31 14:09:30|2.5|1.3|2.53|1.33|2.53|1.33|2.49|1.29|0
1654006180000|2022-05-31 14:09:40|2.55|1.35|2.51|1.31|2.55|1.35|2.51|1.31|0
1654006190000|2022-05-31 14:09:50|2.45|1.25|2.42|1.22|2.46|1.26|2.42|1.22|0
1654006200000|2022-05-31 14:10:00|2.41|1.21|2.47|1.27|2.47|1.27|2.41|1.21|0
1654006210000|2022-05-31 14:10:10|2.5|1.3|2.48|1.28|2.5|1.3|2.48|1.28|0
1654006220000|2022-05-31 14:10:20|2.47|1.27|2.48|1.28|2.49|1.29|2.47|1.27|0
1654006230000|2022-05-31 14:10:30|2.47|1.27|2.46|1.26|2.47|1.27|2.44|1.24|0
1654006240000|2022-05-31 14:10:40|2.47|1.27|2.44|1.24|2.47|1.27|2.44|1.24|0
1654006250000|2022-05-31 14:10:50|2.43|1.23|2.44|1.24|2.45|1.25|2.43|1.23|0
1654006260000|2022-05-31 14:11:00|2.43|1.23|2.43|1.23|2.43|1.23|2.43|1.23|0
1654006270000|2022-05-31 14:11:10|2.45|1.25|2.44|1.24|2.46|1.26|2.44|1.24|0
1654006280000|2022-05-31 14:11:20|2.43|1.23|2.42|1.22|2.44|1.24|2.42|1.22|0
1654006290000|2022-05-31 14:11:30|2.43|1.23|2.43|1.23|2.44|1.24|2.43|1.23|0
1654006300000|2022-05-31 14:11:40|2.42|1.22|2.42|1.22|2.42|1.22|2.42|1.22|0
1654006310000|2022-05-31 14:11:50|2.43|1.23|2.45|1.25|2.45|1.25|2.43|1.23|0
1654006320000|2022-05-31 14:12:00|2.44|1.24|2.47|1.27|2.47|1.27|2.43|1.23|0
1654006330000|2022-05-31 14:12:10|2.45|1.25|2.47|1.27|2.48|1.28|2.45|1.25|0
1654006340000|2022-05-31 14:12:20|2.46|1.26|2.43|1.23|2.46|1.26|2.43|1.23|0
1654006350000|2022-05-31 14:12:30|2.44|1.24|2.45|1.25|2.45|1.25|2.44|1.24|0
1654006360000|2022-05-31 14:12:40|2.47|1.27|2.46|1.26|2.47|1.27|2.44|1.24|0
1654006370000|2022-05-31 14:12:50|2.45|1.25|2.47|1.27|2.48|1.28|2.45|1.25|0
1654006380000|2022-05-31 14:13:00|2.46|1.26|2.48|1.28|2.48|1.28|2.45|1.25|0
1654006390000|2022-05-31 14:13:10|2.47|1.27|2.45|1.25|2.47|1.27|2.43|1.23|0
1654006400000|2022-05-31 14:13:20|2.47|1.27|2.51|1.31|2.51|1.31|2.46|1.26|0
1654006410000|2022-05-31 14:13:30|2.5|1.3|2.51|1.31|2.53|1.33|2.5|1.3|0
1654006420000|2022-05-31 14:13:40|2.52|1.32|2.51|1.31|2.54|1.34|2.51|1.31|0
1654006430000|2022-05-31 14:13:50|2.52|1.32|2.53|1.33|2.53|1.33|2.52|1.32|0
1654006440000|2022-05-31 14:14:00|2.51|1.31|2.51|1.31|2.52|1.32|2.51|1.31|0
1654006450000|2022-05-31 14:14:10|2.54|1.34|2.53|1.33|2.54|1.34|2.53|1.33|0
1654006460000|2022-05-31 14:14:20|2.56|1.36|2.51|1.31|2.56|1.36|2.51|1.31|0
1654006470000|2022-05-31 14:14:30|2.53|1.33|2.57|1.37|2.57|1.37|2.51|1.31|0
1654006480000|2022-05-31 14:14:40|2.59|1.39|2.62|1.42|2.62|1.42|2.57|1.37|0
1654006490000|2022-05-31 14:14:50|2.64|1.44|2.71|1.51|2.73|1.53|2.64|1.44|0
1654006500000|2022-05-31 14:15:00|2.74|1.54|2.78|1.58|2.78|1.58|2.74|1.54|0
1654006510000|2022-05-31 14:15:10|2.81|1.61|2.76|1.56|2.81|1.61|2.76|1.56|0
1654006520000|2022-05-31 14:15:20|2.77|1.57|2.76|1.56|2.79|1.59|2.76|1.56|0
1654006530000|2022-05-31 14:15:30|2.74|1.54|2.71|1.51|2.74|1.54|2.71|1.51|0
1654006540000|2022-05-31 14:15:40|2.72|1.52|2.71|1.51|2.72|1.52|2.71|1.51|0
1654006550000|2022-05-31 14:15:50|2.73|1.53|2.74|1.54|2.75|1.55|2.73|1.53|0
1654006560000|2022-05-31 14:16:00|2.76|1.56|2.81|1.61|2.81|1.61|2.76|1.56|0
1654006570000|2022-05-31 14:16:10|2.8|1.6|2.82|1.62|2.82|1.62|2.8|1.6|0
1654006580000|2022-05-31 14:16:20|2.85|1.65|2.83|1.63|2.86|1.66|2.83|1.63|0
1654006590000|2022-05-31 14:16:30|2.81|1.61|2.81|1.61|2.82|1.62|2.78|1.58|0
1654006600000|2022-05-31 14:16:40|2.79|1.59|2.76|1.56|2.79|1.59|2.76|1.56|0
1654006610000|2022-05-31 14:16:50|2.79|1.59|2.76|1.56|2.79|1.59|2.75|1.55|0
1654006620000|2022-05-31 14:17:00|2.75|1.55|2.78|1.58|2.78|1.58|2.75|1.55|0
1654006630000|2022-05-31 14:17:10|2.79|1.59|2.76|1.56|2.8|1.6|2.76|1.56|0
1654006640000|2022-05-31 14:17:20|2.75|1.55|2.75|1.55|2.76|1.56|2.75|1.55|0
1654006650000|2022-05-31 14:17:30|2.76|1.56|2.79|1.59|2.79|1.59|2.76|1.56|0
1654006660000|2022-05-31 14:17:40|2.81|1.61|2.82|1.62|2.83|1.63|2.81|1.61|0
1654006670000|2022-05-31 14:17:50|2.8|1.6|2.75|1.55|2.8|1.6|2.75|1.55|0
1654006680000|2022-05-31 14:18:00|2.76|1.56|2.75|1.55|2.76|1.56|2.75|1.55|0
1654006690000|2022-05-31 14:18:10|2.74|1.54|2.79|1.59|2.79|1.59|2.74|1.54|0
1654006700000|2022-05-31 14:18:20|2.77|1.57|2.83|1.63|2.83|1.63|2.77|1.57|0
1654006710000|2022-05-31 14:18:30|2.84|1.64|2.79|1.59|2.84|1.64|2.79|1.59|0
1654006720000|2022-05-31 14:18:40|2.82|1.62|2.82|1.62|2.82|1.62|2.82|1.62|0
1654006730000|2022-05-31 14:18:50|2.83|1.63|2.82|1.62|2.83|1.63|2.82|1.62|0
1654006740000|2022-05-31 14:19:00|2.8|1.6|2.79|1.59|2.8|1.6|2.79|1.59|0
1654006750000|2022-05-31 14:19:10|2.8|1.6|2.8|1.6|2.82|1.62|2.8|1.6|0
1654006760000|2022-05-31 14:19:20|2.79|1.59|2.82|1.62|2.82|1.62|2.79|1.59|0
1654006770000|2022-05-31 14:19:30|2.89|1.69|2.87|1.67|2.9|1.7|2.87|1.67|0
1654006780000|2022-05-31 14:19:40|2.9|1.7|2.92|1.72|2.92|1.72|2.9|1.7|0
1654006790000|2022-05-31 14:19:50|2.9|1.7|2.93|1.73|2.93|1.73|2.9|1.7|0
1654006800000|2022-05-31 14:20:00|2.96|1.76|3|1.8|3|1.8|2.96|1.76|0
1654006810000|2022-05-31 14:20:10|3.01|1.81|3.02|1.82|3.02|1.82|3.01|1.81|0
1654006820000|2022-05-31 14:20:20|3.06|1.86|3.1|1.9|3.11|1.91|3.06|1.86|0
1654006830000|2022-05-31 14:20:30|3.06|1.86|3.14|1.94|3.14|1.94|3.06|1.86|0
1654006840000|2022-05-31 14:20:40|3.15|1.95|3.13|1.93|3.17|1.97|3.13|1.93|0
1654006850000|2022-05-31 14:20:50|3.15|1.95|3.14|1.94|3.15|1.95|3.14|1.94|0
1654006860000|2022-05-31 14:21:00|3.17|1.97|3.18|1.98|3.18|1.98|3.17|1.97|0
1654006870000|2022-05-31 14:21:10|3.17|1.97|3.23|2.03|3.23|2.03|3.17|1.97|0
1654006880000|2022-05-31 14:21:20|3.21|2.01|3.21|2.01|3.21|2.01|3.2|2|0
1654006890000|2022-05-31 14:21:30|3.22|2.02|3.25|2.05|3.25|2.05|3.22|2.02|0
1654006900000|2022-05-31 14:21:40|3.26|2.06|3.24|2.04|3.27|2.07|3.24|2.04|0
1654006910000|2022-05-31 14:21:50|3.28|2.08|3.29|2.09|3.29|2.09|3.26|2.06|0
1654006920000|2022-05-31 14:22:00|3.33|2.13|3.28|2.08|3.33|2.13|3.28|2.08|0
1654006930000|2022-05-31 14:22:10|3.26|2.06|3.27|2.07|3.31|2.11|3.26|2.06|0
1654006940000|2022-05-31 14:22:20|3.25|2.05|3.24|2.04|3.25|2.05|3.23|2.03|0
1654006950000|2022-05-31 14:22:30|3.26|2.06|3.24|2.04|3.26|2.06|3.23|2.03|0
1654006960000|2022-05-31 14:22:40|3.23|2.03|3.22|2.02|3.23|2.03|3.22|2.02|0
1654006970000|2022-05-31 14:22:50|3.21|2.01|3.21|2.01|3.21|2.01|3.21|2.01|0
1654006980000|2022-05-31 14:23:00|3.22|2.02|3.18|1.98|3.22|2.02|3.18|1.98|0
1654006990000|2022-05-31 14:23:10|3.17|1.97|3.15|1.95|3.17|1.97|3.15|1.95|0
1654007000000|2022-05-31 14:23:20|3.14|1.94|3.17|1.97|3.17|1.97|3.14|1.94|0
1654007010000|2022-05-31 14:23:30|3.15|1.95|3.1|1.9|3.15|1.95|3.1|1.9|0
1654007020000|2022-05-31 14:23:40|3.09|1.89|3.11|1.91|3.12|1.92|3.09|1.89|0
1654007030000|2022-05-31 14:23:50|3.1|1.9|3.1|1.9|3.12|1.92|3.1|1.9|0
1654007040000|2022-05-31 14:24:00|3.09|1.89|3.07|1.87|3.09|1.89|3.07|1.87|0
1654007050000|2022-05-31 14:24:10|3.06|1.86|3.05|1.85|3.06|1.86|3.04|1.84|0
1654007060000|2022-05-31 14:24:20|3.04|1.84|3.08|1.88|3.08|1.88|3.04|1.84|0
1654007070000|2022-05-31 14:24:30|3.1|1.9|3.1|1.9|3.11|1.91|3.1|1.9|0
1654007080000|2022-05-31 14:24:40|3.08|1.88|3.09|1.89|3.11|1.91|3.08|1.88|0
1654007090000|2022-05-31 14:24:50|3.08|1.88|3.07|1.87|3.08|1.88|3.07|1.87|0
1654007100000|2022-05-31 14:25:00|3.08|1.88|3.04|1.84|3.08|1.88|3.04|1.84|0
1654007110000|2022-05-31 14:25:10|3.06|1.86|3.05|1.85|3.06|1.86|3.05|1.85|0
1654007120000|2022-05-31 14:25:20|3.03|1.83|3.02|1.82|3.04|1.84|3.02|1.82|0
1654007130000|2022-05-31 14:25:30|3.03|1.83|2.99|1.79|3.03|1.83|2.99|1.79|0
1654007140000|2022-05-31 14:25:40|3|1.8|3|1.8|3|1.8|2.99|1.79|0
1654007150000|2022-05-31 14:25:50|3.03|1.83|3.01|1.81|3.03|1.83|3.01|1.81|0
1654007160000|2022-05-31 14:26:00|3|1.8|2.99|1.79|3.01|1.81|2.99|1.79|0
1654007170000|2022-05-31 14:26:10|2.97|1.77|2.95|1.75|2.97|1.77|2.95|1.75|0
1654007180000|2022-05-31 14:26:20|2.96|1.76|2.97|1.77|2.98|1.78|2.96|1.76|0
1654007190000|2022-05-31 14:26:30|2.95|1.75|2.94|1.74|2.95|1.75|2.93|1.73|0
1654007200000|2022-05-31 14:26:40|2.95|1.75|2.97|1.77|2.98|1.78|2.95|1.75|0
1654007210000|2022-05-31 14:26:50|2.94|1.74|2.96|1.76|2.96|1.76|2.94|1.74|0
1654007220000|2022-05-31 14:27:00|2.99|1.79|2.99|1.79|3.02|1.82|2.99|1.79|0
1654007230000|2022-05-31 14:27:10|3|1.8|2.99|1.79|3|1.8|2.97|1.77|0
1654007240000|2022-05-31 14:27:20|2.98|1.78|3.02|1.82|3.02|1.82|2.98|1.78|0
1654007250000|2022-05-31 14:27:30|2.99|1.79|2.67|1.47|2.99|1.79|2.67|1.47|0
1654007260000|2022-05-31 14:27:40|2.66|1.46|2.69|1.49|2.69|1.49|2.65|1.45|0
1654007270000|2022-05-31 14:27:50|2.74|1.54|2.74|1.54|2.74|1.54|2.74|1.54|0
1654007280000|2022-05-31 14:28:00|2.75|1.55|2.77|1.57|2.77|1.57|2.75|1.55|0
1654007290000|2022-05-31 14:28:10|2.78|1.58|2.8|1.6|2.83|1.63|2.78|1.58|0
1654007300000|2022-05-31 14:28:20|2.81|1.61|2.79|1.59|2.81|1.61|2.79|1.59|0
1654007310000|2022-05-31 14:28:30|2.78|1.58|2.75|1.55|2.8|1.6|2.75|1.55|0
1654007320000|2022-05-31 14:28:40|2.74|1.54|2.73|1.53|2.77|1.57|2.73|1.53|0
1654007330000|2022-05-31 14:28:50|2.7|1.5|2.69|1.49|2.7|1.5|2.69|1.49|0
1654007340000|2022-05-31 14:29:00|2.65|1.45|2.64|1.44|2.66|1.46|2.64|1.44|0
1654007350000|2022-05-31 14:29:10|2.62|1.42|2.65|1.45|2.65|1.45|2.62|1.42|0
1654007360000|2022-05-31 14:29:20|2.66|1.46|2.64|1.44|2.66|1.46|2.63|1.43|0
1654007370000|2022-05-31 14:29:30|2.63|1.43|2.62|1.42|2.66|1.46|2.62|1.42|0
1654007380000|2022-05-31 14:29:40|2.58|1.38|2.58|1.38|2.59|1.39|2.58|1.38|0
1654007390000|2022-05-31 14:29:50|2.59|1.39|2.58|1.38|2.6|1.4|2.58|1.38|0
1654007400000|2022-05-31 14:30:00|2.57|1.37|2.64|1.44|2.64|1.44|2.57|1.37|0
1654007410000|2022-05-31 14:30:10|2.61|1.41|2.67|1.47|2.68|1.48|2.61|1.41|0
1654007420000|2022-05-31 14:30:20|2.65|1.45|2.62|1.42|2.65|1.45|2.62|1.42|0
1654007430000|2022-05-31 14:30:30|2.66|1.46|2.68|1.48|2.68|1.48|2.66|1.46|0
1654007440000|2022-05-31 14:30:40|2.73|1.53|2.7|1.5|2.73|1.53|2.7|1.5|0
1654007450000|2022-05-31 14:30:50|2.71|1.51|2.72|1.52|2.73|1.53|2.71|1.51|0
1654007460000|2022-05-31 14:31:00|2.73|1.53|2.8|1.6|2.8|1.6|2.73|1.53|0
1654007470000|2022-05-31 14:31:10|2.84|1.64|2.88|1.68|2.88|1.68|2.84|1.64|0
1654007480000|2022-05-31 14:31:20|2.89|1.69|2.9|1.7|2.93|1.73|2.89|1.69|0
1654007490000|2022-05-31 14:31:30|2.92|1.72|2.91|1.71|2.92|1.72|2.89|1.69|0
1654007500000|2022-05-31 14:31:40|2.9|1.7|2.87|1.67|2.9|1.7|2.87|1.67|0
1654007510000|2022-05-31 14:31:50|2.9|1.7|2.93|1.73|2.93|1.73|2.9|1.7|0
1654007520000|2022-05-31 14:32:00|2.95|1.75|2.88|1.68|2.95|1.75|2.88|1.68|0
1654007530000|2022-05-31 14:32:10|2.91|1.71|2.93|1.73|2.95|1.75|2.91|1.71|0
1654007540000|2022-05-31 14:32:20|2.9|1.7|2.9|1.7|2.9|1.7|2.9|1.7|0
1654007550000|2022-05-31 14:32:30|2.87|1.67|2.87|1.67|2.87|1.67|2.84|1.64|0
1654007560000|2022-05-31 14:32:40|2.82|1.62|2.85|1.65|2.85|1.65|2.8|1.6|0
1654007570000|2022-05-31 14:32:50|2.86|1.66|2.85|1.65|2.86|1.66|2.83|1.63|0
1654007580000|2022-05-31 14:33:00|2.84|1.64|2.85|1.65|2.85|1.65|2.83|1.63|0
1654007590000|2022-05-31 14:33:10|2.83|1.63|2.83|1.63|2.83|1.63|2.83|1.63|0
1654007600000|2022-05-31 14:33:20|2.87|1.67|2.8|1.6|2.96|1.76|2.8|1.6|0
1654007610000|2022-05-31 14:33:30|2.78|1.58|2.73|1.53|2.78|1.58|2.73|1.53|0
1654007620000|2022-05-31 14:33:40|2.72|1.52|2.73|1.53|2.73|1.53|2.71|1.51|0
1654007630000|2022-05-31 14:33:50|2.71|1.51|2.69|1.49|2.71|1.51|2.69|1.49|0
1654007640000|2022-05-31 14:34:00|2.68|1.48|2.69|1.49|2.7|1.5|2.68|1.48|0
1654007650000|2022-05-31 14:34:10|2.68|1.48|2.7|1.5|2.7|1.5|2.66|1.46|0
1654007660000|2022-05-31 14:34:20|2.69|1.49|2.68|1.48|2.7|1.5|2.68|1.48|0
1654007670000|2022-05-31 14:34:30|2.7|1.5|2.69|1.49|2.7|1.5|2.69|1.49|0
1654007680000|2022-05-31 14:34:40|2.68|1.48|2.67|1.47|2.68|1.48|2.67|1.47|0
1654007690000|2022-05-31 14:34:50|2.66|1.46|2.64|1.44|2.68|1.48|2.64|1.44|0
1654007700000|2022-05-31 14:35:00|2.62|1.42|2.64|1.44|2.64|1.44|2.62|1.42|0
1654007710000|2022-05-31 14:35:10|2.62|1.42|2.61|1.41|2.63|1.43|2.61|1.41|0
1654007720000|2022-05-31 14:35:20|2.62|1.42|2.66|1.46|2.67|1.47|2.62|1.42|0
1654007730000|2022-05-31 14:35:30|2.68|1.48|2.66|1.46|2.69|1.49|2.66|1.46|0
1654007740000|2022-05-31 14:35:40|2.67|1.47|2.7|1.5|2.7|1.5|2.67|1.47|0
1654007750000|2022-05-31 14:35:50|2.67|1.47|2.67|1.47|2.7|1.5|2.67|1.47|0
1654007760000|2022-05-31 14:36:00|2.7|1.5|2.72|1.52|2.72|1.52|2.7|1.5|0
1654007770000|2022-05-31 14:36:10|2.73|1.53|2.66|1.46|2.73|1.53|2.66|1.46|0
1654007780000|2022-05-31 14:36:20|2.65|1.45|2.65|1.45|2.65|1.45|2.65|1.45|0
1654007790000|2022-05-31 14:36:30|2.67|1.47|2.64|1.44|2.67|1.47|2.64|1.44|0
1654007800000|2022-05-31 14:36:40|2.63|1.43|2.64|1.44|2.65|1.45|2.63|1.43|0
1654007810000|2022-05-31 14:36:50|2.62|1.42|2.66|1.46|2.67|1.47|2.62|1.42|0
1654007820000|2022-05-31 14:37:00|2.68|1.48|2.67|1.47|2.68|1.48|2.65|1.45|0
1654007830000|2022-05-31 14:37:10|2.63|1.43|2.63|1.43|2.63|1.43|2.62|1.42|0
1654007840000|2022-05-31 14:37:20|2.62|1.42|2.6|1.4|2.62|1.42|2.6|1.4|0
1654007850000|2022-05-31 14:37:30|2.59|1.39|2.59|1.39|2.59|1.39|2.59|1.39|0
1654007860000|2022-05-31 14:37:40|2.58|1.38|2.54|1.34|2.58|1.38|2.54|1.34|0
1654007870000|2022-05-31 14:37:50|2.55|1.35|2.53|1.33|2.56|1.36|2.53|1.33|0
1654007880000|2022-05-31 14:38:00|2.52|1.32|2.55|1.35|2.55|1.35|2.52|1.32|0
1654007890000|2022-05-31 14:38:10|2.54|1.34|2.57|1.37|2.57|1.37|2.54|1.34|0
1654007900000|2022-05-31 14:38:20|2.55|1.35|2.54|1.34|2.57|1.37|2.54|1.34|0
1654007910000|2022-05-31 14:38:30|2.58|1.38|2.61|1.41|2.61|1.41|2.58|1.38|0
1654007920000|2022-05-31 14:38:40|2.6|1.4|2.58|1.38|2.6|1.4|2.57|1.37|0
1654007930000|2022-05-31 14:38:50|2.56|1.36|2.59|1.39|2.59|1.39|2.56|1.36|0
1654007940000|2022-05-31 14:39:00|2.58|1.38|2.57|1.37|2.58|1.38|2.57|1.37|0
1654007950000|2022-05-31 14:39:10|2.59|1.39|2.64|1.44|2.64|1.44|2.59|1.39|0
1654007960000|2022-05-31 14:39:20|2.63|1.43|2.68|1.48|2.68|1.48|2.63|1.43|0
1654007970000|2022-05-31 14:39:30|2.64|1.44|2.62|1.42|2.64|1.44|2.62|1.42|0
1654007980000|2022-05-31 14:39:40|2.6|1.4|2.57|1.37|2.6|1.4|2.57|1.37|0
1654007990000|2022-05-31 14:39:50|2.58|1.38|2.61|1.41|2.62|1.42|2.58|1.38|0
1654008000000|2022-05-31 14:40:00|2.63|1.43|2.62|1.42|2.63|1.43|2.6|1.4|0
1654008010000|2022-05-31 14:40:10|2.65|1.45|2.62|1.42|2.65|1.45|2.62|1.42|0
1654008020000|2022-05-31 14:40:20|2.63|1.43|2.7|1.5|2.7|1.5|2.63|1.43|0
1654008030000|2022-05-31 14:40:30|2.67|1.47|2.68|1.48|2.68|1.48|2.66|1.46|0
1654008040000|2022-05-31 14:40:40|2.7|1.5|2.72|1.52|2.73|1.53|2.7|1.5|0
1654008050000|2022-05-31 14:40:50|2.73|1.53|2.76|1.56|2.76|1.56|2.73|1.53|0
1654008060000|2022-05-31 14:41:00|2.78|1.58|2.76|1.56|2.8|1.6|2.76|1.56|0
1654008070000|2022-05-31 14:41:10|2.77|1.57|2.73|1.53|2.77|1.57|2.73|1.53|0
1654008080000|2022-05-31 14:41:20|2.72|1.52|2.72|1.52|2.73|1.53|2.71|1.51|0
1654008090000|2022-05-31 14:41:30|2.73|1.53|2.69|1.49|2.73|1.53|2.69|1.49|0
1654008100000|2022-05-31 14:41:40|2.67|1.47|2.66|1.46|2.67|1.47|2.66|1.46|0
1654008110000|2022-05-31 14:41:50|2.65|1.45|2.67|1.47|2.67|1.47|2.65|1.45|0
1654008120000|2022-05-31 14:42:00|2.66|1.46|2.64|1.44|2.66|1.46|2.62|1.42|0
1654008130000|2022-05-31 14:42:10|2.66|1.46|2.64|1.44|2.66|1.46|2.63|1.43|0
1654008140000|2022-05-31 14:42:20|2.66|1.46|2.67|1.47|2.67|1.47|2.65|1.45|0
1654008150000|2022-05-31 14:42:30|2.69|1.49|2.69|1.49|2.73|1.53|2.69|1.49|0
1654008160000|2022-05-31 14:42:40|2.7|1.5|2.7|1.5|2.7|1.5|2.69|1.49|0
1654008170000|2022-05-31 14:42:50|2.72|1.52|2.79|1.59|2.79|1.59|2.71|1.51|0
1654008180000|2022-05-31 14:43:00|2.77|1.57|2.81|1.61|2.81|1.61|2.77|1.57|0
1654008190000|2022-05-31 14:43:10|2.82|1.62|2.77|1.57|2.82|1.62|2.77|1.57|0
1654008200000|2022-05-31 14:43:20|2.79|1.59|2.8|1.6|2.8|1.6|2.77|1.57|0
1654008210000|2022-05-31 14:43:30|2.84|1.64|2.89|1.69|2.89|1.69|2.84|1.64|0
1654008220000|2022-05-31 14:43:40|2.91|1.71|2.85|1.65|2.91|1.71|2.85|1.65|0
1654008230000|2022-05-31 14:43:50|2.81|1.61|2.79|1.59|2.81|1.61|2.79|1.59|0
1654008240000|2022-05-31 14:44:00|2.8|1.6|2.85|1.65|2.85|1.65|2.8|1.6|0
1654008250000|2022-05-31 14:44:10|2.82|1.62|2.75|1.55|2.82|1.62|2.75|1.55|0
1654008260000|2022-05-31 14:44:20|2.77|1.57|2.78|1.58|2.78|1.58|2.77|1.57|0
1654008270000|2022-05-31 14:44:30|2.76|1.56|2.79|1.59|2.79|1.59|2.76|1.56|0
1654008280000|2022-05-31 14:44:40|2.86|1.66|2.84|1.64|2.86|1.66|2.82|1.62|0
1654008290000|2022-05-31 14:44:50|2.85|1.65|2.86|1.66|2.86|1.66|2.85|1.65|0
1654008300000|2022-05-31 14:45:00|2.88|1.68|2.82|1.62|2.88|1.68|2.82|1.62|0
1654008310000|2022-05-31 14:45:10|2.83|1.63|2.85|1.65|2.85|1.65|2.83|1.63|0
1654008320000|2022-05-31 14:45:20|2.86|1.66|2.81|1.61|2.86|1.66|2.81|1.61|0
1654008330000|2022-05-31 14:45:30|2.82|1.62|2.82|1.62|2.82|1.62|2.78|1.58|0
1654008340000|2022-05-31 14:45:40|2.8|1.6|2.83|1.63|2.83|1.63|2.8|1.6|0
1654008350000|2022-05-31 14:45:50|2.84|1.64|2.85|1.65|2.85|1.65|2.84|1.64|0
1654008360000|2022-05-31 14:46:00|2.9|1.7|2.85|1.65|2.9|1.7|2.84|1.64|0
1654008370000|2022-05-31 14:46:10|2.87|1.67|2.85|1.65|2.88|1.68|2.85|1.65|0
1654008380000|2022-05-31 14:46:20|2.83|1.63|2.82|1.62|2.83|1.63|2.81|1.61|0
1654008390000|2022-05-31 14:46:30|2.85|1.65|2.86|1.66|2.86|1.66|2.85|1.65|0
1654008400000|2022-05-31 14:46:40|2.87|1.67|2.91|1.71|2.91|1.71|2.87|1.67|0
1654008410000|2022-05-31 14:46:50|2.93|1.73|3.01|1.81|3.01|1.81|2.93|1.73|0
1654008420000|2022-05-31 14:47:00|2.99|1.79|2.97|1.77|3.01|1.81|2.97|1.77|0
1654008430000|2022-05-31 14:47:10|2.95|1.75|2.95|1.75|2.96|1.76|2.92|1.72|0
1654008440000|2022-05-31 14:47:20|2.92|1.72|2.9|1.7|2.92|1.72|2.9|1.7|0
1654008450000|2022-05-31 14:47:30|2.86|1.66|2.89|1.69|2.89|1.69|2.85|1.65|0
1654008460000|2022-05-31 14:47:40|2.87|1.67|2.87|1.67|2.89|1.69|2.87|1.67|0
1654008470000|2022-05-31 14:47:50|2.85|1.65|2.9|1.7|2.9|1.7|2.85|1.65|0
1654008480000|2022-05-31 14:48:00|2.88|1.68|2.84|1.64|2.88|1.68|2.84|1.64|0
1654008490000|2022-05-31 14:48:10|2.81|1.61|2.89|1.69|2.89|1.69|2.81|1.61|0
1654008500000|2022-05-31 14:48:20|2.85|1.65|2.85|1.65|2.87|1.67|2.85|1.65|0
1654008510000|2022-05-31 14:48:30|2.84|1.64|2.85|1.65|2.85|1.65|2.82|1.62|0
1654008520000|2022-05-31 14:48:40|2.86|1.66|2.84|1.64|2.87|1.67|2.84|1.64|0
1654008530000|2022-05-31 14:48:50|2.86|1.66|2.83|1.63|2.86|1.66|2.83|1.63|0
1654008540000|2022-05-31 14:49:00|2.84|1.64|2.86|1.66|2.86|1.66|2.83|1.63|0
1654008550000|2022-05-31 14:49:10|2.84|1.64|2.8|1.6|2.84|1.64|2.8|1.6|0
1654008560000|2022-05-31 14:49:20|2.79|1.59|2.81|1.61|2.81|1.61|2.79|1.59|0
1654008570000|2022-05-31 14:49:30|2.8|1.6|2.79|1.59|2.81|1.61|2.79|1.59|0
1654008580000|2022-05-31 14:49:40|2.76|1.56|2.75|1.55|2.77|1.57|2.75|1.55|0
1654008590000|2022-05-31 14:49:50|2.74|1.54|2.75|1.55|2.75|1.55|2.72|1.52|0
1654008600000|2022-05-31 14:50:00|2.74|1.54|2.72|1.52|2.74|1.54|2.72|1.52|0
1654008610000|2022-05-31 14:50:10|2.75|1.55|2.75|1.55|2.77|1.57|2.75|1.55|0
1654008620000|2022-05-31 14:50:20|2.76|1.56|2.75|1.55|2.79|1.59|2.75|1.55|0
1654008630000|2022-05-31 14:50:30|2.78|1.58|2.78|1.58|2.79|1.59|2.76|1.56|0
1654008640000|2022-05-31 14:50:40|2.79|1.59|2.82|1.62|2.83|1.63|2.78|1.58|0
1654008650000|2022-05-31 14:50:50|2.85|1.65|2.79|1.59|2.85|1.65|2.79|1.59|0
1654008660000|2022-05-31 14:51:00|2.78|1.58|2.81|1.61|2.81|1.61|2.78|1.58|0
1654008670000|2022-05-31 14:51:10|2.82|1.62|2.87|1.67|2.87|1.67|2.82|1.62|0
1654008680000|2022-05-31 14:51:20|2.86|1.66|2.88|1.68|2.88|1.68|2.85|1.65|0
1654008690000|2022-05-31 14:51:30|2.92|1.72|2.89|1.69|2.92|1.72|2.89|1.69|0
1654008700000|2022-05-31 14:51:40|2.87|1.67|2.87|1.67|2.87|1.67|2.87|1.67|0
1654008710000|2022-05-31 14:51:50|2.86|1.66|2.88|1.68|2.88|1.68|2.86|1.66|0
1654008720000|2022-05-31 14:52:00|2.84|1.64|2.84|1.64|2.84|1.64|2.84|1.64|0
1654008730000|2022-05-31 14:52:10|2.81|1.61|2.8|1.6|2.81|1.61|2.8|1.6|0
1654008740000|2022-05-31 14:52:20|2.81|1.61|2.81|1.61|2.81|1.61|2.81|1.61|0
1654008750000|2022-05-31 14:52:30|2.85|1.65|2.85|1.65|2.85|1.65|2.85|1.65|0
1654008760000|2022-05-31 14:52:40|2.84|1.64|2.79|1.59|2.84|1.64|2.79|1.59|0
1654008770000|2022-05-31 14:52:50|2.8|1.6|2.8|1.6|2.81|1.61|2.8|1.6|0
1654008780000|2022-05-31 14:53:00|2.81|1.61|2.85|1.65|2.86|1.66|2.81|1.61|0
1654008790000|2022-05-31 14:53:10|2.88|1.68|2.87|1.67|2.88|1.68|2.86|1.66|0
1654008800000|2022-05-31 14:53:20|2.88|1.68|2.91|1.71|2.91|1.71|2.88|1.68|0
1654008810000|2022-05-31 14:53:30|2.88|1.68|2.86|1.66|2.88|1.68|2.85|1.65|0
1654008820000|2022-05-31 14:53:40|2.85|1.65|2.82|1.62|2.85|1.65|2.82|1.62|0
1654008830000|2022-05-31 14:53:50|2.8|1.6|2.79|1.59|2.8|1.6|2.78|1.58|0
1654008840000|2022-05-31 14:54:00|2.78|1.58|2.81|1.61|2.82|1.62|2.78|1.58|0
1654008850000|2022-05-31 14:54:10|2.83|1.63|2.84|1.64|2.84|1.64|2.83|1.63|0
1654008860000|2022-05-31 14:54:20|2.85|1.65|2.85|1.65|2.86|1.66|2.85|1.65|0
1654008870000|2022-05-31 14:54:30|2.87|1.67|2.84|1.64|2.89|1.69|2.84|1.64|0
1654008880000|2022-05-31 14:54:40|2.81|1.61|2.81|1.61|2.81|1.61|2.81|1.61|0
1654008890000|2022-05-31 14:54:50|2.84|1.64|2.87|1.67|2.87|1.67|2.84|1.64|0
1654008900000|2022-05-31 14:55:00|2.89|1.69|2.85|1.65|2.89|1.69|2.85|1.65|0
1654008910000|2022-05-31 14:55:10|2.84|1.64|2.84|1.64|2.84|1.64|2.84|1.64|0
1654008920000|2022-05-31 14:55:20|2.88|1.68|2.88|1.68|2.89|1.69|2.88|1.68|0
1654008930000|2022-05-31 14:55:30|2.89|1.69|2.91|1.71|2.91|1.71|2.89|1.69|0
1654008940000|2022-05-31 14:55:40|2.92|1.72|2.86|1.66|2.92|1.72|2.86|1.66|0
1654008950000|2022-05-31 14:55:50|2.85|1.65|2.85|1.65|2.87|1.67|2.85|1.65|0
1654008960000|2022-05-31 14:56:00|2.84|1.64|2.85|1.65|2.85|1.65|2.84|1.64|0
1654008970000|2022-05-31 14:56:10|2.84|1.64|2.87|1.67|2.87|1.67|2.83|1.63|0
1654008980000|2022-05-31 14:56:20|2.86|1.66|2.88|1.68|2.88|1.68|2.86|1.66|0
1654008990000|2022-05-31 14:56:30|2.78|1.58|2.76|1.56|2.78|1.58|2.75|1.55|0
1654009000000|2022-05-31 14:56:40|2.79|1.59|2.77|1.57|2.79|1.59|2.77|1.57|0
1654009010000|2022-05-31 14:56:50|2.79|1.59|2.81|1.61|2.81|1.61|2.77|1.57|0
1654009020000|2022-05-31 14:57:00|2.8|1.6|2.8|1.6|2.8|1.6|2.77|1.57|0
1654009030000|2022-05-31 14:57:10|2.82|1.62|2.84|1.64|2.84|1.64|2.82|1.62|0
1654009040000|2022-05-31 14:57:20|2.8|1.6|2.77|1.57|2.8|1.6|2.77|1.57|0
1654009050000|2022-05-31 14:57:30|2.75|1.55|2.76|1.56|2.76|1.56|2.75|1.55|0
1654009060000|2022-05-31 14:57:40|2.75|1.55|2.74|1.54|2.75|1.55|2.74|1.54|0
1654009070000|2022-05-31 14:57:50|2.72|1.52|2.77|1.57|2.77|1.57|2.72|1.52|0
1654009080000|2022-05-31 14:58:00|2.75|1.55|2.74|1.54|2.75|1.55|2.74|1.54|0
1654009090000|2022-05-31 14:58:10|2.73|1.53|2.77|1.57|2.77|1.57|2.73|1.53|0
1654009100000|2022-05-31 14:58:20|2.8|1.6|2.82|1.62|2.83|1.63|2.8|1.6|0
1654009110000|2022-05-31 14:58:30|2.84|1.64|2.82|1.62|2.84|1.64|2.82|1.62|0
1654009120000|2022-05-31 14:58:40|2.85|1.65|2.86|1.66|2.86|1.66|2.84|1.64|0
1654009130000|2022-05-31 14:58:50|2.84|1.64|2.89|1.69|2.89|1.69|2.84|1.64|0
1654009140000|2022-05-31 14:59:00|2.91|1.71|2.9|1.7|2.91|1.71|2.87|1.67|0
1654009150000|2022-05-31 14:59:10|2.92|1.72|2.92|1.72|2.92|1.72|2.91|1.71|0
1654009160000|2022-05-31 14:59:20|2.88|1.68|2.87|1.67|2.88|1.68|2.87|1.67|0
1654009170000|2022-05-31 14:59:30|2.89|1.69|2.87|1.67|2.89|1.69|2.87|1.67|0
1654009180000|2022-05-31 14:59:40|2.88|1.68|2.87|1.67|2.88|1.68|2.87|1.67|0
1654009190000|2022-05-31 14:59:50|2.83|1.63|2.83|1.63|2.83|1.63|2.83|1.63|0
1654009200000|2022-05-31 15:00:00|2.82|1.62|2.8|1.6|2.82|1.62|2.8|1.6|0
1654009210000|2022-05-31 15:00:10|2.83|1.63|2.84|1.64|2.84|1.64|2.83|1.63|0
1654009220000|2022-05-31 15:00:20|2.87|1.67|2.93|1.73|2.93|1.73|2.87|1.67|0
1654009230000|2022-05-31 15:00:30|2.92|1.72|2.91|1.71|2.95|1.75|2.91|1.71|0
1654009240000|2022-05-31 15:00:40|2.95|1.75|2.92|1.72|2.95|1.75|2.92|1.72|0
1654009250000|2022-05-31 15:00:50|2.93|1.73|2.9|1.7|2.93|1.73|2.9|1.7|0
1654009260000|2022-05-31 15:01:00|2.91|1.71|2.89|1.69|2.91|1.71|2.87|1.67|0
1654009270000|2022-05-31 15:01:10|2.87|1.67|2.95|1.75|2.95|1.75|2.87|1.67|0
1654009280000|2022-05-31 15:01:20|2.99|1.79|2.99|1.79|3|1.8|2.99|1.79|0
1654009290000|2022-05-31 15:01:30|2.95|1.75|2.92|1.72|2.95|1.75|2.91|1.71|0
1654009300000|2022-05-31 15:01:40|2.95|1.75|2.93|1.73|2.97|1.77|2.93|1.73|0
1654009310000|2022-05-31 15:01:50|2.91|1.71|2.92|1.72|2.93|1.73|2.91|1.71|0
1654009320000|2022-05-31 15:02:00|2.95|1.75|2.87|1.67|2.95|1.75|2.87|1.67|0
1654009330000|2022-05-31 15:02:10|2.85|1.65|2.87|1.67|2.89|1.69|2.85|1.65|0
1654009340000|2022-05-31 15:02:20|2.9|1.7|2.89|1.69|2.91|1.71|2.87|1.67|0
1654009350000|2022-05-31 15:02:30|2.91|1.71|2.94|1.74|2.94|1.74|2.91|1.71|0
1654009360000|2022-05-31 15:02:40|2.96|1.76|2.99|1.79|2.99|1.79|2.96|1.76|0
1654009370000|2022-05-31 15:02:50|2.98|1.78|2.94|1.74|2.98|1.78|2.94|1.74|0
1654009380000|2022-05-31 15:03:00|2.95|1.75|2.95|1.75|2.95|1.75|2.93|1.73|0
1654009390000|2022-05-31 15:03:10|2.96|1.76|2.97|1.77|2.98|1.78|2.96|1.76|0
1654009400000|2022-05-31 15:03:20|2.95|1.75|2.94|1.74|2.95|1.75|2.94|1.74|0
1654009410000|2022-05-31 15:03:30|2.95|1.75|2.93|1.73|2.95|1.75|2.92|1.72|0
1654009420000|2022-05-31 15:03:40|2.92|1.72|2.96|1.76|2.96|1.76|2.92|1.72|0
1654009430000|2022-05-31 15:03:50|2.98|1.78|3|1.8|3|1.8|2.98|1.78|0
1654009440000|2022-05-31 15:04:00|3.01|1.81|2.95|1.75|3.01|1.81|2.95|1.75|0
1654009450000|2022-05-31 15:04:10|2.97|1.77|2.99|1.79|2.99|1.79|2.97|1.77|0
1654009460000|2022-05-31 15:04:20|3|1.8|3|1.8|3.01|1.81|2.99|1.79|0
1654009470000|2022-05-31 15:04:30|3.02|1.82|2.99|1.79|3.02|1.82|2.99|1.79|0
1654009480000|2022-05-31 15:04:40|3|1.8|3.01|1.81|3.01|1.81|2.99|1.79|0
1654009490000|2022-05-31 15:04:50|2.99|1.79|2.99|1.79|3|1.8|2.99|1.79|0
1654009500000|2022-05-31 15:05:00|3|1.8|3|1.8|3|1.8|3|1.8|0
1654009510000|2022-05-31 15:05:10|3.02|1.82|3|1.8|3.04|1.84|3|1.8|0
1654009520000|2022-05-31 15:05:20|2.98|1.78|2.93|1.73|2.99|1.79|2.93|1.73|0
1654009530000|2022-05-31 15:05:30|2.92|1.72|2.9|1.7|2.92|1.72|2.9|1.7|0
1654009540000|2022-05-31 15:05:40|2.89|1.69|2.88|1.68|2.9|1.7|2.88|1.68|0
1654009560000|2022-05-31 15:06:00|2.87|1.67|2.83|1.63|2.87|1.67|2.83|1.63|0
1654009570000|2022-05-31 15:06:10|2.86|1.66|2.87|1.67|2.88|1.68|2.86|1.66|0
1654009580000|2022-05-31 15:06:20|2.86|1.66|2.85|1.65|2.86|1.66|2.85|1.65|0
1654009590000|2022-05-31 15:06:30|2.83|1.63|2.83|1.63|2.83|1.63|2.83|1.63|0
1654009600000|2022-05-31 15:06:40|2.84|1.64|2.83|1.63|2.85|1.65|2.83|1.63|0
1654009610000|2022-05-31 15:06:50|2.8|1.6|2.81|1.61|2.82|1.62|2.8|1.6|0
1654009620000|2022-05-31 15:07:00|2.8|1.6|2.83|1.63|2.83|1.63|2.8|1.6|0
1654009630000|2022-05-31 15:07:10|2.8|1.6|2.79|1.59|2.8|1.6|2.79|1.59|0
1654009640000|2022-05-31 15:07:20|2.74|1.54|2.73|1.53|2.74|1.54|2.73|1.53|0
1654009650000|2022-05-31 15:07:30|2.74|1.54|2.8|1.6|2.8|1.6|2.74|1.54|0
1654009660000|2022-05-31 15:07:40|2.79|1.59|2.8|1.6|2.8|1.6|2.76|1.56|0
1654009670000|2022-05-31 15:07:50|2.79|1.59|2.76|1.56|2.79|1.59|2.76|1.56|0
1654009680000|2022-05-31 15:08:00|2.75|1.55|2.73|1.53|2.75|1.55|2.73|1.53|0
1654009690000|2022-05-31 15:08:10|2.7|1.5|2.69|1.49|2.7|1.5|2.68|1.48|0
1654009700000|2022-05-31 15:08:20|2.68|1.48|2.66|1.46|2.68|1.48|2.64|1.44|0
1654009710000|2022-05-31 15:08:30|2.67|1.47|2.61|1.41|2.67|1.47|2.61|1.41|0
1654009720000|2022-05-31 15:08:40|2.57|1.37|2.59|1.39|2.59|1.39|2.57|1.37|0
1654009730000|2022-05-31 15:08:50|2.58|1.38|2.58|1.38|2.59|1.39|2.58|1.38|0
1654009740000|2022-05-31 15:09:00|2.55|1.35|2.59|1.39|2.59|1.39|2.55|1.35|0
1654009750000|2022-05-31 15:09:10|2.58|1.38|2.6|1.4|2.6|1.4|2.58|1.38|0
1654009760000|2022-05-31 15:09:20|2.62|1.42|2.64|1.44|2.64|1.44|2.62|1.42|0
1654009770000|2022-05-31 15:09:30|2.66|1.46|2.65|1.45|2.66|1.46|2.65|1.45|0
1654009780000|2022-05-31 15:09:40|2.64|1.44|2.62|1.42|2.64|1.44|2.62|1.42|0
1654009790000|2022-05-31 15:09:50|2.64|1.44|2.61|1.41|2.64|1.44|2.61|1.41|0
1654009800000|2022-05-31 15:10:00|2.47|1.27|2.44|1.24|2.47|1.27|2.43|1.23|0
1654009810000|2022-05-31 15:10:10|2.42|1.22|2.43|1.23|2.43|1.23|2.41|1.21|0
1654009820000|2022-05-31 15:10:20|2.45|1.25|2.43|1.23|2.47|1.27|2.43|1.23|0
1654009830000|2022-05-31 15:10:30|2.46|1.26|2.47|1.27|2.47|1.27|2.46|1.26|0
1654009840000|2022-05-31 15:10:40|2.46|1.26|2.47|1.27|2.47|1.27|2.46|1.26|0
1654009850000|2022-05-31 15:10:50|2.46|1.26|2.45|1.25|2.46|1.26|2.45|1.25|0
1654009860000|2022-05-31 15:11:00|2.47|1.27|2.42|1.22|2.47|1.27|2.42|1.22|0
1654009870000|2022-05-31 15:11:10|2.44|1.24|2.43|1.23|2.45|1.25|2.43|1.23|0
1654009880000|2022-05-31 15:11:20|2.45|1.25|2.47|1.27|2.47|1.27|2.45|1.25|0
1654009890000|2022-05-31 15:11:30|2.45|1.25|2.47|1.27|2.47|1.27|2.45|1.25|0
1654009900000|2022-05-31 15:11:40|2.49|1.29|2.5|1.3|2.5|1.3|2.49|1.29|0
1654009910000|2022-05-31 15:11:50|2.51|1.31|2.46|1.26|2.51|1.31|2.46|1.26|0
1654009920000|2022-05-31 15:12:00|2.45|1.25|2.46|1.26|2.46|1.26|2.44|1.24|0
1654009930000|2022-05-31 15:12:10|2.45|1.25|2.43|1.23|2.45|1.25|2.43|1.23|0
1654009940000|2022-05-31 15:12:20|2.45|1.25|2.43|1.23|2.45|1.25|2.43|1.23|0
1654009950000|2022-05-31 15:12:30|2.4|1.2|2.38|1.18|2.4|1.2|2.38|1.18|0
1654009960000|2022-05-31 15:12:40|2.4|1.2|2.38|1.18|2.4|1.2|2.38|1.18|0
1654009970000|2022-05-31 15:12:50|2.41|1.21|2.44|1.24|2.44|1.24|2.41|1.21|0
1654009980000|2022-05-31 15:13:00|2.43|1.23|2.4|1.2|2.43|1.23|2.37|1.17|0
1654009990000|2022-05-31 15:13:10|2.41|1.21|2.43|1.23|2.43|1.23|2.41|1.21|0
1654010000000|2022-05-31 15:13:20|2.41|1.21|2.39|1.19|2.41|1.21|2.39|1.19|0
1654010010000|2022-05-31 15:13:30|2.38|1.18|2.41|1.21|2.41|1.21|2.38|1.18|0
1654010020000|2022-05-31 15:13:40|2.43|1.23|2.43|1.23|2.43|1.23|2.43|1.23|0
1654010030000|2022-05-31 15:13:50|2.42|1.22|2.43|1.23|2.43|1.23|2.41|1.21|0
1654010040000|2022-05-31 15:14:00|2.41|1.21|2.42|1.22|2.42|1.22|2.41|1.21|0
1654010050000|2022-05-31 15:14:10|2.39|1.19|2.36|1.16|2.39|1.19|2.36|1.16|0
1654010060000|2022-05-31 15:14:20|2.35|1.15|2.34|1.14|2.37|1.17|2.34|1.14|0
1654010070000|2022-05-31 15:14:30|2.33|1.13|2.32|1.12|2.33|1.13|2.32|1.12|0
1654010080000|2022-05-31 15:14:40|2.29|1.09|2.31|1.11|2.31|1.11|2.29|1.09|0
1654010090000|2022-05-31 15:14:50|2.3|1.1|2.29|1.09|2.3|1.1|2.28|1.08|0
1654010100000|2022-05-31 15:15:00|2.27|1.07|2.31|1.11|2.31|1.11|2.27|1.07|0
1654010110000|2022-05-31 15:15:10|2.3|1.1|2.3|1.1|2.32|1.12|2.3|1.1|0
1654010120000|2022-05-31 15:15:20|2.33|1.13|2.33|1.13|2.33|1.13|2.32|1.12|0
1654010130000|2022-05-31 15:15:30|2.32|1.12|2.34|1.14|2.34|1.14|2.32|1.12|0
1654010140000|2022-05-31 15:15:40|2.33|1.13|2.35|1.15|2.36|1.16|2.33|1.13|0
1654010150000|2022-05-31 15:15:50|2.32|1.12|2.35|1.15|2.35|1.15|2.32|1.12|0
1654010160000|2022-05-31 15:16:00|2.34|1.14|2.34|1.14|2.35|1.15|2.34|1.14|0
1654010170000|2022-05-31 15:16:10|2.35|1.15|2.32|1.12|2.35|1.15|2.32|1.12|0
1654010180000|2022-05-31 15:16:20|2.35|1.15|2.36|1.16|2.36|1.16|2.35|1.15|0
1654010190000|2022-05-31 15:16:30|2.32|1.12|2.3|1.1|2.32|1.12|2.3|1.1|0
1654010200000|2022-05-31 15:16:40|2.31|1.11|2.29|1.09|2.31|1.11|2.29|1.09|0
1654010210000|2022-05-31 15:16:50|2.28|1.08|2.28|1.08|2.29|1.09|2.28|1.08|0
1654010220000|2022-05-31 15:17:00|2.29|1.09|2.28|1.08|2.29|1.09|2.27|1.07|0
1654010230000|2022-05-31 15:17:10|2.27|1.07|2.27|1.07|2.27|1.07|2.27|1.07|0
1654010240000|2022-05-31 15:17:20|2.3|1.1|2.31|1.11|2.31|1.11|2.3|1.1|0
1654010250000|2022-05-31 15:17:30|2.34|1.14|2.32|1.12|2.35|1.15|2.32|1.12|0
1654010260000|2022-05-31 15:17:40|2.33|1.13|2.3|1.1|2.33|1.13|2.3|1.1|0
1654010280000|2022-05-31 15:18:00|2.31|1.11|2.29|1.09|2.31|1.11|2.29|1.09|0
1654010290000|2022-05-31 15:18:10|2.28|1.08|2.3|1.1|2.3|1.1|2.28|1.08|0
1654010300000|2022-05-31 15:18:20|2.28|1.08|2.3|1.1|2.31|1.11|2.28|1.08|0
1654010310000|2022-05-31 15:18:30|2.29|1.09|2.27|1.07|2.29|1.09|2.27|1.07|0
1654010330000|2022-05-31 15:18:50|2.26|1.06|2.28|1.08|2.28|1.08|2.26|1.06|0
1654010340000|2022-05-31 15:19:00|2.3|1.1|2.3|1.1|2.31|1.11|2.3|1.1|0
1654010350000|2022-05-31 15:19:10|2.32|1.12|2.35|1.15|2.35|1.15|2.32|1.12|0
1654010360000|2022-05-31 15:19:20|2.34|1.14|2.33|1.13|2.35|1.15|2.33|1.13|0
1654010370000|2022-05-31 15:19:30|2.31|1.11|2.31|1.11|2.31|1.11|2.31|1.11|0
1654010380000|2022-05-31 15:19:40|2.3|1.1|2.28|1.08|2.3|1.1|2.28|1.08|0
1654010400000|2022-05-31 15:20:00|2.25|1.05|2.29|1.09|2.29|1.09|2.25|1.05|0
1654010410000|2022-05-31 15:20:10|2.3|1.1|2.3|1.1|2.31|1.11|2.3|1.1|0
1654010420000|2022-05-31 15:20:20|2.31|1.11|2.32|1.12|2.32|1.12|2.31|1.11|0
1654010430000|2022-05-31 15:20:30|2.3|1.1|2.35|1.15|2.35|1.15|2.3|1.1|0
1654010440000|2022-05-31 15:20:40|2.33|1.13|2.3|1.1|2.33|1.13|2.3|1.1|0
1654010450000|2022-05-31 15:20:50|2.31|1.11|2.29|1.09|2.31|1.11|2.29|1.09|0
1654010460000|2022-05-31 15:21:00|2.27|1.07|2.3|1.1|2.3|1.1|2.27|1.07|0
1654010470000|2022-05-31 15:21:10|2.31|1.11|2.31|1.11|2.32|1.12|2.31|1.11|0
1654010480000|2022-05-31 15:21:20|2.32|1.12|2.33|1.13|2.33|1.13|2.32|1.12|0
1654010490000|2022-05-31 15:21:30|2.3|1.1|2.3|1.1|2.3|1.1|2.29|1.09|0
1654010500000|2022-05-31 15:21:40|2.32|1.12|2.3|1.1|2.33|1.13|2.3|1.1|0
1654010510000|2022-05-31 15:21:50|2.29|1.09|2.3|1.1|2.3|1.1|2.29|1.09|0
1654010520000|2022-05-31 15:22:00|2.29|1.09|2.3|1.1|2.3|1.1|2.29|1.09|0
1654010530000|2022-05-31 15:22:10|2.31|1.11|2.3|1.1|2.31|1.11|2.3|1.1|0
1654010540000|2022-05-31 15:22:20|2.29|1.09|2.35|1.15|2.35|1.15|2.29|1.09|0
1654010550000|2022-05-31 15:22:30|2.36|1.16|2.35|1.15|2.36|1.16|2.35|1.15|0
1654010560000|2022-05-31 15:22:40|2.36|1.16|2.34|1.14|2.36|1.16|2.34|1.14|0
1654010570000|2022-05-31 15:22:50|2.36|1.16|2.4|1.2|2.4|1.2|2.36|1.16|0
1654010580000|2022-05-31 15:23:00|2.41|1.21|2.39|1.19|2.41|1.21|2.37|1.17|0
1654010590000|2022-05-31 15:23:10|2.38|1.18|2.42|1.22|2.42|1.22|2.38|1.18|0
1654010600000|2022-05-31 15:23:20|2.41|1.21|2.39|1.19|2.41|1.21|2.38|1.18|0
1654010610000|2022-05-31 15:23:30|2.38|1.18|2.39|1.19|2.4|1.2|2.38|1.18|0
1654010620000|2022-05-31 15:23:40|2.4|1.2|2.38|1.18|2.4|1.2|2.38|1.18|0
1654010630000|2022-05-31 15:23:50|2.34|1.14|2.32|1.12|2.34|1.14|2.32|1.12|0
1654010640000|2022-05-31 15:24:00|2.33|1.13|2.33|1.13|2.33|1.13|2.31|1.11|0
1654010650000|2022-05-31 15:24:10|2.31|1.11|2.29|1.09|2.31|1.11|2.29|1.09|0
1654010660000|2022-05-31 15:24:20|2.27|1.07|2.28|1.08|2.28|1.08|2.27|1.07|0
1654010670000|2022-05-31 15:24:30|2.29|1.09|2.3|1.1|2.3|1.1|2.29|1.09|0
1654010680000|2022-05-31 15:24:40|2.31|1.11|2.31|1.11|2.31|1.11|2.3|1.1|0
1654010690000|2022-05-31 15:24:50|2.3|1.1|2.31|1.11|2.31|1.11|2.28|1.08|0
1654010700000|2022-05-31 15:25:00|2.33|1.13|2.3|1.1|2.33|1.13|2.3|1.1|0
1654010710000|2022-05-31 15:25:10|2.28|1.08|2.31|1.11|2.31|1.11|2.26|1.06|0
1654010720000|2022-05-31 15:25:20|2.29|1.09|2.31|1.11|2.32|1.12|2.29|1.09|0
1654010730000|2022-05-31 15:25:30|2.3|1.1|2.3|1.1|2.3|1.1|2.28|1.08|0
1654010740000|2022-05-31 15:25:40|2.31|1.11|2.32|1.12|2.32|1.12|2.31|1.11|0
1654010750000|2022-05-31 15:25:50|2.33|1.13|2.33|1.13|2.33|1.13|2.33|1.13|0
1654010760000|2022-05-31 15:26:00|2.35|1.15|2.33|1.13|2.37|1.17|2.33|1.13|0
1654010770000|2022-05-31 15:26:10|2.31|1.11|2.34|1.14|2.34|1.14|2.31|1.11|0
1654010780000|2022-05-31 15:26:20|2.35|1.15|2.35|1.15|2.35|1.15|2.34|1.14|0
1654010790000|2022-05-31 15:26:30|2.37|1.17|2.37|1.17|2.38|1.18|2.37|1.17|0
1654010800000|2022-05-31 15:26:40|2.38|1.18|2.4|1.2|2.4|1.2|2.38|1.18|0
1654010810000|2022-05-31 15:26:50|2.41|1.21|2.42|1.22|2.42|1.22|2.39|1.19|0
1654010820000|2022-05-31 15:27:00|2.43|1.23|2.41|1.21|2.43|1.23|2.4|1.2|0
1654010830000|2022-05-31 15:27:10|2.4|1.2|2.39|1.19|2.4|1.2|2.39|1.19|0
1654010840000|2022-05-31 15:27:20|2.41|1.21|2.41|1.21|2.42|1.22|2.41|1.21|0
1654010850000|2022-05-31 15:27:30|2.4|1.2|2.39|1.19|2.4|1.2|2.39|1.19|0
1654010860000|2022-05-31 15:27:40|2.4|1.2|2.38|1.18|2.4|1.2|2.38|1.18|0
1654010870000|2022-05-31 15:27:50|2.41|1.21|2.42|1.22|2.42|1.22|2.41|1.21|0
1654010880000|2022-05-31 15:28:00|2.43|1.23|2.4|1.2|2.44|1.24|2.4|1.2|0
1654010890000|2022-05-31 15:28:10|2.41|1.21|2.38|1.18|2.41|1.21|2.38|1.18|0
1654010900000|2022-05-31 15:28:20|2.36|1.16|2.41|1.21|2.41|1.21|2.36|1.16|0
1654010910000|2022-05-31 15:28:30|2.42|1.22|2.4|1.2|2.42|1.22|2.4|1.2|0
1654010930000|2022-05-31 15:28:50|2.38|1.18|2.38|1.18|2.4|1.2|2.38|1.18|0
1654010950000|2022-05-31 15:29:10|2.37|1.17|2.4|1.2|2.4|1.2|2.37|1.17|0
1654010960000|2022-05-31 15:29:20|2.39|1.19|2.4|1.2|2.4|1.2|2.39|1.19|0
1654010970000|2022-05-31 15:29:30|2.38|1.18|2.36|1.16|2.38|1.18|2.36|1.16|0
1654010980000|2022-05-31 15:29:40|2.34|1.14|2.36|1.16|2.36|1.16|2.34|1.14|0
1654010990000|2022-05-31 15:29:50|2.35|1.15|2.31|1.11|2.35|1.15|2.31|1.11|0
1654011000000|2022-05-31 15:30:00|2.28|1.08|1.94|0.74|2.28|1.08|1.94|0.74|0
1654011010000|2022-05-31 15:30:10|1.95|0.75|1.93|0.73|1.95|0.75|1.93|0.73|0
1654011020000|2022-05-31 15:30:20|1.92|0.72|1.92|0.72|1.92|0.72|1.92|0.72|0
1654011030000|2022-05-31 15:30:30|1.95|0.75|1.92|0.72|1.95|0.75|1.92|0.72|0
1654011040000|2022-05-31 15:30:40|1.93|0.73|1.9|0.7|1.93|0.73|1.9|0.7|0
1654011050000|2022-05-31 15:30:50|1.91|0.71|1.92|0.72|1.92|0.72|1.9|0.7|0
1654011060000|2022-05-31 15:31:00|1.89|0.69|1.88|0.68|1.9|0.7|1.88|0.68|0
1654011070000|2022-05-31 15:31:10|1.9|0.7|1.92|0.72|1.93|0.73|1.9|0.7|0
1654011080000|2022-05-31 15:31:20|1.93|0.73|1.93|0.73|1.93|0.73|1.93|0.73|0
1654011090000|2022-05-31 15:31:30|1.95|0.75|1.97|0.77|1.97|0.77|1.95|0.75|0
1654011100000|2022-05-31 15:31:40|1.96|0.76|1.94|0.74|1.96|0.76|1.94|0.74|0
1654011110000|2022-05-31 15:31:50|1.95|0.75|1.94|0.74|1.96|0.76|1.94|0.74|0
1654011120000|2022-05-31 15:32:00|1.95|0.75|1.94|0.74|1.95|0.75|1.94|0.74|0
1654011130000|2022-05-31 15:32:10|1.95|0.75|1.99|0.79|1.99|0.79|1.95|0.75|0
1654011140000|2022-05-31 15:32:20|1.98|0.78|1.95|0.75|1.98|0.78|1.95|0.75|0
1654011150000|2022-05-31 15:32:30|1.93|0.73|1.95|0.75|1.95|0.75|1.93|0.73|0
1654011160000|2022-05-31 15:32:40|1.96|0.76|1.98|0.78|1.98|0.78|1.96|0.76|0
1654011170000|2022-05-31 15:32:50|1.97|0.77|1.98|0.78|1.98|0.78|1.97|0.77|0
1654011180000|2022-05-31 15:33:00|2|0.8|1.99|0.79|2|0.8|1.99|0.79|0
1654011190000|2022-05-31 15:33:10|1.98|0.78|2|0.8|2|0.8|1.98|0.78|0
1654011200000|2022-05-31 15:33:20|2.01|0.81|1.99|0.79|2.01|0.81|1.99|0.79|0
1654011210000|2022-05-31 15:33:30|2.01|0.81|2|0.8|2.01|0.81|2|0.8|0
1654011220000|2022-05-31 15:33:40|1.99|0.79|1.98|0.78|2|0.8|1.98|0.78|0
1654011230000|2022-05-31 15:33:50|1.99|0.79|1.99|0.79|1.99|0.79|1.99|0.79|0
1654011240000|2022-05-31 15:34:00|2|0.8|1.98|0.78|2|0.8|1.97|0.77|0
1654011250000|2022-05-31 15:34:10|2|0.8|2.02|0.82|2.02|0.82|2|0.8|0
1654011260000|2022-05-31 15:34:20|2.01|0.81|1.99|0.79|2.01|0.81|1.99|0.79|0
1654011270000|2022-05-31 15:34:30|1.98|0.78|1.99|0.79|1.99|0.79|1.97|0.77|0
1654011280000|2022-05-31 15:34:40|1.97|0.77|1.95|0.75|1.97|0.77|1.95|0.75|0
1654011290000|2022-05-31 15:34:50|1.97|0.77|1.95|0.75|1.97|0.77|1.95|0.75|0
1654011300000|2022-05-31 15:35:00|1.93|0.73|1.93|0.73|1.93|0.73|1.92|0.72|0
1654011310000|2022-05-31 15:35:10|1.95|0.75|1.96|0.76|1.96|0.76|1.95|0.75|0
1654011320000|2022-05-31 15:35:20|1.97|0.77|1.94|0.74|1.97|0.77|1.94|0.74|0
1654011330000|2022-05-31 15:35:30|1.96|0.76|1.99|0.79|2|0.8|1.96|0.76|0
1654011340000|2022-05-31 15:35:40|1.98|0.78|1.97|0.77|1.98|0.78|1.96|0.76|0
1654011350000|2022-05-31 15:35:50|1.99|0.79|1.98|0.78|1.99|0.79|1.98|0.78|0
1654011360000|2022-05-31 15:36:00|1.96|0.76|1.96|0.76|1.97|0.77|1.95|0.75|0
1654011370000|2022-05-31 15:36:10|1.97|0.77|1.99|0.79|1.99|0.79|1.97|0.77|0
1654011380000|2022-05-31 15:36:20|2|0.8|2.04|0.84|2.04|0.84|2|0.8|0
1654011390000|2022-05-31 15:36:30|2.06|0.86|2.06|0.86|2.08|0.88|2.06|0.86|0
1654011400000|2022-05-31 15:36:40|2.07|0.87|2.06|0.86|2.07|0.87|2.06|0.86|0
1654011410000|2022-05-31 15:36:50|2.05|0.85|2.05|0.85|2.05|0.85|2.05|0.85|0
1654011420000|2022-05-31 15:37:00|2.08|0.88|2.07|0.87|2.08|0.88|2.06|0.86|0
1654011430000|2022-05-31 15:37:10|2.08|0.88|2.11|0.91|2.11|0.91|2.08|0.88|0
1654011440000|2022-05-31 15:37:20|2.1|0.9|2.11|0.91|2.12|0.92|2.1|0.9|0
1654011450000|2022-05-31 15:37:30|2.13|0.93|2.11|0.91|2.13|0.93|2.11|0.91|0
1654011460000|2022-05-31 15:37:40|2.09|0.89|2.09|0.89|2.1|0.9|2.09|0.89|0
1654011470000|2022-05-31 15:37:50|2.1|0.9|2.08|0.88|2.1|0.9|2.08|0.88|0
1654011480000|2022-05-31 15:38:00|2.1|0.9|2.09|0.89|2.1|0.9|2.07|0.87|0
1654011490000|2022-05-31 15:38:10|2.1|0.9|2.1|0.9|2.1|0.9|2.1|0.9|0
1654011500000|2022-05-31 15:38:20|2.11|0.91|2.1|0.9|2.11|0.91|2.1|0.9|0
1654011510000|2022-05-31 15:38:30|2.12|0.92|2.11|0.91|2.12|0.92|2.1|0.9|0
1654011520000|2022-05-31 15:38:40|2.1|0.9|2.11|0.91|2.11|0.91|2.1|0.9|0
1654011530000|2022-05-31 15:38:50|2.09|0.89|2.09|0.89|2.09|0.89|2.09|0.89|0
1654011540000|2022-05-31 15:39:00|2.08|0.88|2.1|0.9|2.1|0.9|2.07|0.87|0
1654011550000|2022-05-31 15:39:10|2.11|0.91|2.13|0.93|2.13|0.93|2.11|0.91|0
1654011560000|2022-05-31 15:39:20|2.12|0.92|2.13|0.93|2.13|0.93|2.11|0.91|0
1654011570000|2022-05-31 15:39:30|2.11|0.91|2.14|0.94|2.14|0.94|2.11|0.91|0
1654011580000|2022-05-31 15:39:40|2.13|0.93|2.13|0.93|2.14|0.94|2.13|0.93|0
1654011590000|2022-05-31 15:39:50|2.14|0.94|2.17|0.97|2.17|0.97|2.14|0.94|0
1654011600000|2022-05-31 15:40:00|2.18|0.98|2.14|0.94|2.18|0.98|2.14|0.94|0
1654011620000|2022-05-31 15:40:20|2.13|0.93|2.12|0.92|2.13|0.93|2.12|0.92|0
1654011630000|2022-05-31 15:40:30|2.11|0.91|2.11|0.91|2.12|0.92|2.11|0.91|0
1654011640000|2022-05-31 15:40:40|2.12|0.92|2.09|0.89|2.13|0.93|2.09|0.89|0
1654011650000|2022-05-31 15:40:50|2.1|0.9|2.11|0.91|2.11|0.91|2.1|0.9|0
1654011660000|2022-05-31 15:41:00|2.1|0.9|2.1|0.9|2.1|0.9|2.1|0.9|0
1654011680000|2022-05-31 15:41:20|2.11|0.91|2.11|0.91|2.13|0.93|2.11|0.91|0
1654011690000|2022-05-31 15:41:30|2.13|0.93|2.13|0.93|2.13|0.93|2.12|0.92|0
1654011700000|2022-05-31 15:41:40|2.14|0.94|2.13|0.93|2.17|0.97|2.13|0.93|0
1654011710000|2022-05-31 15:41:50|2.12|0.92|2.15|0.95|2.15|0.95|2.12|0.92|0
1654011720000|2022-05-31 15:42:00|2.16|0.96|2.15|0.95|2.16|0.96|2.15|0.95|0
1654011730000|2022-05-31 15:42:10|2.16|0.96|2.13|0.93|2.16|0.96|2.13|0.93|0
1654011740000|2022-05-31 15:42:20|2.16|0.96|2.18|0.98|2.18|0.98|2.16|0.96|0
1654011750000|2022-05-31 15:42:30|2.17|0.97|2.17|0.97|2.17|0.97|2.17|0.97|0
1654011760000|2022-05-31 15:42:40|2.18|0.98|2.2|1|2.2|1|2.18|0.98|0
1654011770000|2022-05-31 15:42:50|2.21|1.01|2.22|1.02|2.22|1.02|2.21|1.01|0
1654011780000|2022-05-31 15:43:00|2.23|1.03|2.26|1.06|2.26|1.06|2.23|1.03|0
1654011790000|2022-05-31 15:43:10|2.25|1.05|2.24|1.04|2.25|1.05|2.24|1.04|0
1654011800000|2022-05-31 15:43:20|2.25|1.05|2.22|1.02|2.25|1.05|2.22|1.02|0
1654011810000|2022-05-31 15:43:30|2.25|1.05|2.25|1.05|2.26|1.06|2.25|1.05|0
1654011820000|2022-05-31 15:43:40|2.26|1.06|2.22|1.02|2.26|1.06|2.22|1.02|0
1654011830000|2022-05-31 15:43:50|2.21|1.01|2.2|1|2.21|1.01|2.2|1|0
1654011840000|2022-05-31 15:44:00|2.19|0.99|2.2|1|2.2|1|2.18|0.98|0
1654011850000|2022-05-31 15:44:10|2.19|0.99|2.2|1|2.2|1|2.18|0.98|0
1654011860000|2022-05-31 15:44:20|2.18|0.98|2.2|1|2.2|1|2.18|0.98|0
1654011880000|2022-05-31 15:44:40|2.22|1.02|2.21|1.01|2.23|1.03|2.21|1.01|0
1654011890000|2022-05-31 15:44:50|2.2|1|2.21|1.01|2.21|1.01|2.2|1|0
1654011900000|2022-05-31 15:45:00|2.22|1.02|2.22|1.02|2.23|1.03|2.21|1.01|0
1654011910000|2022-05-31 15:45:10|2.23|1.03|2.25|1.05|2.25|1.05|2.23|1.03|0
1654011920000|2022-05-31 15:45:20|2.24|1.04|2.25|1.05|2.25|1.05|2.24|1.04|0
1654011930000|2022-05-31 15:45:30|2.26|1.06|2.25|1.05|2.27|1.07|2.25|1.05|0
1654011940000|2022-05-31 15:45:40|2.24|1.04|2.25|1.05|2.25|1.05|2.24|1.04|0
1654011950000|2022-05-31 15:45:50|2.24|1.04|2.24|1.04|2.24|1.04|2.24|1.04|0
1654011960000|2022-05-31 15:46:00|2.26|1.06|2.26|1.06|2.27|1.07|2.26|1.06|0
1654011970000|2022-05-31 15:46:10|2.25|1.05|2.27|1.07|2.28|1.08|2.25|1.05|0
1654011980000|2022-05-31 15:46:20|2.28|1.08|2.28|1.08|2.28|1.08|2.28|1.08|0
1654011990000|2022-05-31 15:46:30|2.29|1.09|2.28|1.08|2.29|1.09|2.27|1.07|0
1654012000000|2022-05-31 15:46:40|2.29|1.09|2.27|1.07|2.29|1.09|2.27|1.07|0
1654012010000|2022-05-31 15:46:50|2.28|1.08|2.28|1.08|2.29|1.09|2.26|1.06|0
1654012020000|2022-05-31 15:47:00|2.26|1.06|2.26|1.06|2.27|1.07|2.26|1.06|0
1654012030000|2022-05-31 15:47:10|2.28|1.08|2.28|1.08|2.28|1.08|2.27|1.07|0
1654012040000|2022-05-31 15:47:20|2.27|1.07|2.28|1.08|2.28|1.08|2.27|1.07|0
1654012050000|2022-05-31 15:47:30|2.27|1.07|2.27|1.07|2.28|1.08|2.27|1.07|0
1654012060000|2022-05-31 15:47:40|2.26|1.06|2.29|1.09|2.29|1.09|2.26|1.06|0
1654012070000|2022-05-31 15:47:50|2.28|1.08|2.28|1.08|2.29|1.09|2.27|1.07|0
1654012080000|2022-05-31 15:48:00|2.27|1.07|2.27|1.07|2.27|1.07|2.27|1.07|0
1654012090000|2022-05-31 15:48:10|2.28|1.08|2.28|1.08|2.28|1.08|2.27|1.07|0
1654012100000|2022-05-31 15:48:20|2.29|1.09|2.29|1.09|2.29|1.09|2.29|1.09|0
1654012110000|2022-05-31 15:48:30|2.31|1.11|2.36|1.16|2.36|1.16|2.31|1.11|0
1654012120000|2022-05-31 15:48:40|2.35|1.15|2.35|1.15|2.36|1.16|2.35|1.15|0
1654012130000|2022-05-31 15:48:50|2.34|1.14|2.35|1.15|2.35|1.15|2.34|1.14|0
1654012140000|2022-05-31 15:49:00|2.34|1.14|2.35|1.15|2.35|1.15|2.33|1.13|0
1654012160000|2022-05-31 15:49:20|2.36|1.16|2.33|1.13|2.36|1.16|2.33|1.13|0
1654012170000|2022-05-31 15:49:30|2.35|1.15|2.39|1.19|2.39|1.19|2.35|1.15|0
1654012180000|2022-05-31 15:49:40|2.38|1.18|2.39|1.19|2.39|1.19|2.38|1.18|0
1654012190000|2022-05-31 15:49:50|2.38|1.18|2.37|1.17|2.38|1.18|2.37|1.17|0
1654012200000|2022-05-31 15:50:00|2.36|1.16|2.39|1.19|2.39|1.19|2.36|1.16|0
1654012210000|2022-05-31 15:50:10|2.38|1.18|2.41|1.21|2.41|1.21|2.37|1.17|0
1654012220000|2022-05-31 15:50:20|2.4|1.2|2.39|1.19|2.4|1.2|2.39|1.19|0
1654012230000|2022-05-31 15:50:30|2.38|1.18|2.39|1.19|2.39|1.19|2.37|1.17|0
1654012240000|2022-05-31 15:50:40|2.41|1.21|2.4|1.2|2.41|1.21|2.39|1.19|0
1654012250000|2022-05-31 15:50:50|2.41|1.21|2.4|1.2|2.41|1.21|2.39|1.19|0
1654012260000|2022-05-31 15:51:00|2.41|1.21|2.41|1.21|2.41|1.21|2.4|1.2|0
1654012270000|2022-05-31 15:51:10|2.47|1.27|2.49|1.29|2.49|1.29|2.47|1.27|0
1654012280000|2022-05-31 15:51:20|2.5|1.3|2.54|1.34|2.54|1.34|2.5|1.3|0
1654012290000|2022-05-31 15:51:30|2.56|1.36|2.6|1.4|2.6|1.4|2.56|1.36|0
1654012300000|2022-05-31 15:51:40|2.59|1.39|2.6|1.4|2.61|1.41|2.59|1.39|0
1654012310000|2022-05-31 15:51:50|2.59|1.39|2.64|1.44|2.64|1.44|2.59|1.39|0
1654012320000|2022-05-31 15:52:00|2.65|1.45|2.63|1.43|2.65|1.45|2.62|1.42|0
1654012330000|2022-05-31 15:52:10|2.62|1.42|2.61|1.41|2.64|1.44|2.61|1.41|0
1654012340000|2022-05-31 15:52:20|2.62|1.42|2.63|1.43|2.64|1.44|2.62|1.42|0
1654012350000|2022-05-31 15:52:30|2.61|1.41|2.59|1.39|2.61|1.41|2.59|1.39|0
1654012360000|2022-05-31 15:52:40|2.6|1.4|2.56|1.36|2.6|1.4|2.56|1.36|0
1654012370000|2022-05-31 15:52:50|2.59|1.39|2.58|1.38|2.59|1.39|2.58|1.38|0
1654012380000|2022-05-31 15:53:00|2.61|1.41|2.62|1.42|2.62|1.42|2.61|1.41|0
1654012390000|2022-05-31 15:53:10|2.64|1.44|2.64|1.44|2.64|1.44|2.64|1.44|0
1654012400000|2022-05-31 15:53:20|2.65|1.45|2.65|1.45|2.65|1.45|2.65|1.45|0
1654012410000|2022-05-31 15:53:30|2.66|1.46|2.66|1.46|2.66|1.46|2.65|1.45|0
1654012420000|2022-05-31 15:53:40|2.65|1.45|2.67|1.47|2.67|1.47|2.65|1.45|0
1654012430000|2022-05-31 15:53:50|2.68|1.48|2.69|1.49|2.69|1.49|2.68|1.48|0
1654012440000|2022-05-31 15:54:00|2.71|1.51|2.69|1.49|2.71|1.51|2.69|1.49|0
1654012450000|2022-05-31 15:54:10|2.7|1.5|2.69|1.49|2.7|1.5|2.69|1.49|0
1654012460000|2022-05-31 15:54:20|2.67|1.47|2.67|1.47|2.67|1.47|2.66|1.46|0
1654012470000|2022-05-31 15:54:30|2.66|1.46|2.66|1.46|2.66|1.46|2.66|1.46|0
1654012480000|2022-05-31 15:54:40|2.67|1.47|2.67|1.47|2.68|1.48|2.67|1.47|0
1654012500000|2022-05-31 15:55:00|2.68|1.48|2.7|1.5|2.7|1.5|2.67|1.47|0
1654012510000|2022-05-31 15:55:10|2.71|1.51|2.71|1.51|2.71|1.51|2.71|1.51|0
1654012520000|2022-05-31 15:55:20|2.73|1.53|2.75|1.55|2.75|1.55|2.72|1.52|0
1654012530000|2022-05-31 15:55:30|2.77|1.57|2.74|1.54|2.78|1.58|2.74|1.54|0
1654012540000|2022-05-31 15:55:40|2.76|1.56|2.75|1.55|2.76|1.56|2.75|1.55|0
1654012550000|2022-05-31 15:55:50|2.74|1.54|2.75|1.55|2.76|1.56|2.74|1.54|0
1654012560000|2022-05-31 15:56:00|2.76|1.56|2.75|1.55|2.76|1.56|2.74|1.54|0
1654012570000|2022-05-31 15:56:10|2.74|1.54|2.78|1.58|2.78|1.58|2.74|1.54|0
1654012580000|2022-05-31 15:56:20|2.8|1.6|2.85|1.65|2.85|1.65|2.8|1.6|0
1654012590000|2022-05-31 15:56:30|2.86|1.66|2.85|1.65|2.88|1.68|2.85|1.65|0
1654012600000|2022-05-31 15:56:40|2.84|1.64|2.83|1.63|2.85|1.65|2.83|1.63|0
1654012610000|2022-05-31 15:56:50|2.81|1.61|2.81|1.61|2.81|1.61|2.81|1.61|0
1654012620000|2022-05-31 15:57:00|2.8|1.6|2.77|1.57|2.8|1.6|2.77|1.57|0
1654012630000|2022-05-31 15:57:10|2.78|1.58|2.76|1.56|2.78|1.58|2.76|1.56|0
1654012640000|2022-05-31 15:57:20|2.75|1.55|2.76|1.56|2.76|1.56|2.75|1.55|0
1654012650000|2022-05-31 15:57:30|2.77|1.57|2.79|1.59|2.79|1.59|2.77|1.57|0
1654012660000|2022-05-31 15:57:40|2.78|1.58|2.76|1.56|2.78|1.58|2.76|1.56|0
1654012670000|2022-05-31 15:57:50|2.77|1.57|2.75|1.55|2.77|1.57|2.75|1.55|0
1654012680000|2022-05-31 15:58:00|2.76|1.56|2.77|1.57|2.77|1.57|2.75|1.55|0
1654012690000|2022-05-31 15:58:10|2.78|1.58|2.77|1.57|2.78|1.58|2.77|1.57|0
1654012700000|2022-05-31 15:58:20|2.76|1.56|2.75|1.55|2.77|1.57|2.75|1.55|0
1654012710000|2022-05-31 15:58:30|2.76|1.56|2.76|1.56|2.76|1.56|2.76|1.56|0
1654012720000|2022-05-31 15:58:40|2.75|1.55|2.76|1.56|2.76|1.56|2.74|1.54|0
1654012730000|2022-05-31 15:58:50|2.78|1.58|2.78|1.58|2.78|1.58|2.77|1.57|0
1654012740000|2022-05-31 15:59:00|2.79|1.59|2.81|1.61|2.81|1.61|2.79|1.59|0
1654012750000|2022-05-31 15:59:10|2.8|1.6|2.79|1.59|2.8|1.6|2.77|1.57|0
1654012760000|2022-05-31 15:59:20|2.78|1.58|2.78|1.58|2.79|1.59|2.77|1.57|0
1654012770000|2022-05-31 15:59:30|2.77|1.57|2.77|1.57|2.78|1.58|2.77|1.57|0
1654012780000|2022-05-31 15:59:40|2.78|1.58|2.8|1.6|2.8|1.6|2.78|1.58|0
1654012790000|2022-05-31 15:59:50|2.78|1.58|2.78|1.58|2.78|1.58|2.78|1.58|0
1654012800000|2022-05-31 16:00:00|2.8|1.6|2.8|1.6|2.8|1.6|2.79|1.59|0
1654012810000|2022-05-31 16:00:10|2.81|1.61|2.83|1.63|2.83|1.63|2.81|1.61|0
1654012820000|2022-05-31 16:00:20|2.84|1.64|2.83|1.63|2.84|1.64|2.82|1.62|0
1654012830000|2022-05-31 16:00:30|2.84|1.64|2.83|1.63|2.84|1.64|2.83|1.63|0
1654012840000|2022-05-31 16:00:40|2.82|1.62|2.83|1.63|2.83|1.63|2.82|1.62|0
1654012850000|2022-05-31 16:00:50|2.82|1.62|2.82|1.62|2.83|1.63|2.82|1.62|0
1654012860000|2022-05-31 16:01:00|2.84|1.64|2.87|1.67|2.87|1.67|2.84|1.64|0
1654012870000|2022-05-31 16:01:10|2.88|1.68|2.9|1.7|2.9|1.7|2.88|1.68|0
1654012880000|2022-05-31 16:01:20|2.92|1.72|2.9|1.7|2.92|1.72|2.9|1.7|0
1654012890000|2022-05-31 16:01:30|2.91|1.71|2.89|1.69|2.91|1.71|2.89|1.69|0
1654012900000|2022-05-31 16:01:40|2.92|1.72|2.92|1.72|2.92|1.72|2.92|1.72|0
1654012910000|2022-05-31 16:01:50|2.93|1.73|2.91|1.71|2.93|1.73|2.91|1.71|0
1654012920000|2022-05-31 16:02:00|2.92|1.72|2.89|1.69|2.92|1.72|2.89|1.69|0
1654012930000|2022-05-31 16:02:10|2.88|1.68|2.89|1.69|2.89|1.69|2.88|1.68|0
1654012940000|2022-05-31 16:02:20|2.9|1.7|2.92|1.72|2.92|1.72|2.9|1.7|0
1654012950000|2022-05-31 16:02:30|2.94|1.74|2.96|1.76|2.96|1.76|2.94|1.74|0
1654012960000|2022-05-31 16:02:40|3.07|1.87|2.26|1.06|3.08|1.88|2.26|1.06|0
1654012970000|2022-05-31 16:02:50|2.27|1.07|2.57|1.37|2.57|1.37|2.27|1.07|0
1654012980000|2022-05-31 16:03:00|2.58|1.38|2.57|1.37|2.58|1.38|2.57|1.37|0
1654012990000|2022-05-31 16:03:10|2.59|1.39|2.58|1.38|2.59|1.39|2.58|1.38|0
1654013000000|2022-05-31 16:03:20|2.59|1.39|2.62|1.42|2.62|1.42|2.59|1.39|0
1654013010000|2022-05-31 16:03:30|2.63|1.43|2.63|1.43|2.63|1.43|2.63|1.43|0
1654013020000|2022-05-31 16:03:40|2.64|1.44|2.66|1.46|2.66|1.46|2.64|1.44|0
1654013030000|2022-05-31 16:03:50|2.65|1.45|2.64|1.44|2.65|1.45|2.64|1.44|0
1654013040000|2022-05-31 16:04:00|2.65|1.45|2.66|1.46|2.66|1.46|2.64|1.44|0
1654013050000|2022-05-31 16:04:10|2.63|1.43|2.63|1.43|2.63|1.43|2.61|1.41|0
1654013060000|2022-05-31 16:04:20|2.64|1.44|2.64|1.44|2.64|1.44|2.64|1.44|0
1654013070000|2022-05-31 16:04:30|2.62|1.42|2.62|1.42|2.62|1.42|2.6|1.4|0
1654013080000|2022-05-31 16:04:40|2.64|1.44|2.64|1.44|2.64|1.44|2.64|1.44|0
1654013090000|2022-05-31 16:04:50|2.66|1.46|2.66|1.46|2.66|1.46|2.66|1.46|0
1654013110000|2022-05-31 16:05:10|2.62|1.42|2.59|1.39|2.62|1.42|2.59|1.39|0
1654013120000|2022-05-31 16:05:20|2.58|1.38|2.58|1.38|2.58|1.38|2.58|1.38|0
1654013130000|2022-05-31 16:05:30|2.59|1.39|2.59|1.39|2.59|1.39|2.59|1.39|0
1654013140000|2022-05-31 16:05:40|2.58|1.38|2.59|1.39|2.59|1.39|2.56|1.36|0
1654013150000|2022-05-31 16:05:50|2.57|1.37|2.57|1.37|2.57|1.37|2.57|1.37|0
1654013160000|2022-05-31 16:06:00|2.56|1.36|2.55|1.35|2.57|1.37|2.55|1.35|0
1654013170000|2022-05-31 16:06:10|2.56|1.36|2.54|1.34|2.56|1.36|2.54|1.34|0
1654013180000|2022-05-31 16:06:20|2.52|1.32|2.54|1.34|2.54|1.34|2.52|1.32|0
1654013190000|2022-05-31 16:06:30|2.53|1.33|2.56|1.36|2.56|1.36|2.53|1.33|0
1654013200000|2022-05-31 16:06:40|2.55|1.35|2.52|1.32|2.55|1.35|2.52|1.32|0
1654013210000|2022-05-31 16:06:50|2.53|1.33|2.54|1.34|2.54|1.34|2.53|1.33|0
1654013220000|2022-05-31 16:07:00|2.53|1.33|2.56|1.36|2.56|1.36|2.53|1.33|0
1654013230000|2022-05-31 16:07:10|2.58|1.38|2.61|1.41|2.61|1.41|2.58|1.38|0
1654013240000|2022-05-31 16:07:20|2.59|1.39|2.61|1.41|2.61|1.41|2.59|1.39|0
1654013250000|2022-05-31 16:07:30|2.6|1.4|2.59|1.39|2.6|1.4|2.59|1.39|0
1654013260000|2022-05-31 16:07:40|2.58|1.38|2.56|1.36|2.58|1.38|2.56|1.36|0
1654013270000|2022-05-31 16:07:50|2.55|1.35|2.53|1.33|2.55|1.35|2.53|1.33|0
1654013280000|2022-05-31 16:08:00|2.52|1.32|2.52|1.32|2.52|1.32|2.51|1.31|0
1654013290000|2022-05-31 16:08:10|2.51|1.31|2.51|1.31|2.52|1.32|2.51|1.31|0
1654013300000|2022-05-31 16:08:20|2.52|1.32|2.51|1.31|2.52|1.32|2.51|1.31|0
1654013310000|2022-05-31 16:08:30|2.52|1.32|2.51|1.31|2.52|1.32|2.51|1.31|0
1654013320000|2022-05-31 16:08:40|2.5|1.3|2.51|1.31|2.51|1.31|2.5|1.3|0
1654013330000|2022-05-31 16:08:50|2.5|1.3|2.52|1.32|2.52|1.32|2.5|1.3|0
1654013340000|2022-05-31 16:09:00|2.51|1.31|2.5|1.3|2.51|1.31|2.5|1.3|0
1654013350000|2022-05-31 16:09:10|2.51|1.31|2.51|1.31|2.51|1.31|2.51|1.31|0
1654013360000|2022-05-31 16:09:20|2.52|1.32|2.52|1.32|2.52|1.32|2.52|1.32|0
1654013370000|2022-05-31 16:09:30|2.51|1.31|2.49|1.29|2.51|1.31|2.49|1.29|0
1654013380000|2022-05-31 16:09:40|2.48|1.28|2.49|1.29|2.51|1.31|2.48|1.28|0
1654013390000|2022-05-31 16:09:50|2.47|1.27|2.47|1.27|2.47|1.27|2.47|1.27|0
1654013400000|2022-05-31 16:10:00|2.48|1.28|2.48|1.28|2.48|1.28|2.47|1.27|0
1654013410000|2022-05-31 16:10:10|2.47|1.27|2.48|1.28|2.48|1.28|2.47|1.27|0
1654013420000|2022-05-31 16:10:20|2.51|1.31|2.51|1.31|2.51|1.31|2.5|1.3|0
1654013430000|2022-05-31 16:10:30|2.52|1.32|2.51|1.31|2.52|1.32|2.51|1.31|0
1654013440000|2022-05-31 16:10:40|2.52|1.32|2.5|1.3|2.52|1.32|2.5|1.3|0
1654013450000|2022-05-31 16:10:50|2.48|1.28|2.49|1.29|2.49|1.29|2.48|1.28|0
1654013460000|2022-05-31 16:11:00|2.5|1.3|2.5|1.3|2.5|1.3|2.49|1.29|0
1654013470000|2022-05-31 16:11:10|2.52|1.32|2.5|1.3|2.52|1.32|2.5|1.3|0
1654013480000|2022-05-31 16:11:20|2.51|1.31|2.53|1.33|2.53|1.33|2.51|1.31|0
1654013490000|2022-05-31 16:11:30|2.52|1.32|2.52|1.32|2.53|1.33|2.52|1.32|0
1654013500000|2022-05-31 16:11:40|2.5|1.3|2.5|1.3|2.51|1.31|2.5|1.3|0
1654013510000|2022-05-31 16:11:50|2.51|1.31|2.5|1.3|2.51|1.31|2.5|1.3|0
1654013520000|2022-05-31 16:12:00|2.49|1.29|2.49|1.29|2.5|1.3|2.49|1.29|0
1654013530000|2022-05-31 16:12:10|2.48|1.28|2.49|1.29|2.49|1.29|2.48|1.28|0
1654013540000|2022-05-31 16:12:20|2.5|1.3|2.49|1.29|2.5|1.3|2.48|1.28|0
1654013550000|2022-05-31 16:12:30|2.48|1.28|2.5|1.3|2.5|1.3|2.48|1.28|0
1654013560000|2022-05-31 16:12:40|2.49|1.29|2.5|1.3|2.51|1.31|2.49|1.29|0
1654013570000|2022-05-31 16:12:50|2.48|1.28|2.46|1.26|2.49|1.29|2.46|1.26|0
1654013580000|2022-05-31 16:13:00|2.47|1.27|2.5|1.3|2.5|1.3|2.47|1.27|0
1654013590000|2022-05-31 16:13:10|2.48|1.28|2.48|1.28|2.49|1.29|2.48|1.28|0
1654013600000|2022-05-31 16:13:20|2.49|1.29|2.49|1.29|2.49|1.29|2.49|1.29|0
1654013610000|2022-05-31 16:13:30|2.48|1.28|2.48|1.28|2.48|1.28|2.47|1.27|0
1654013620000|2022-05-31 16:13:40|2.47|1.27|2.47|1.27|2.47|1.27|2.47|1.27|0
1654013630000|2022-05-31 16:13:50|2.48|1.28|2.46|1.26|2.48|1.28|2.46|1.26|0
1654013640000|2022-05-31 16:14:00|2.47|1.27|2.45|1.25|2.47|1.27|2.45|1.25|0
1654013650000|2022-05-31 16:14:10|2.44|1.24|2.43|1.23|2.44|1.24|2.43|1.23|0
1654013660000|2022-05-31 16:14:20|2.41|1.21|2.41|1.21|2.41|1.21|2.41|1.21|0
1654013670000|2022-05-31 16:14:30|2.43|1.23|2.36|1.16|2.43|1.23|2.36|1.16|0
1654013680000|2022-05-31 16:14:40|2.34|1.14|2.35|1.15|2.35|1.15|2.34|1.14|0
1654013690000|2022-05-31 16:14:50|2.34|1.14|2.32|1.12|2.35|1.15|2.32|1.12|0
1654013700000|2022-05-31 16:15:00|2.31|1.11|2.28|1.08|2.32|1.12|2.28|1.08|0
1654013710000|2022-05-31 16:15:10|2.29|1.09|2.32|1.12|2.32|1.12|2.29|1.09|0
1654013720000|2022-05-31 16:15:20|2.33|1.13|2.35|1.15|2.35|1.15|2.33|1.13|0
1654013730000|2022-05-31 16:15:30|2.34|1.14|2.35|1.15|2.35|1.15|2.34|1.14|0
1654013740000|2022-05-31 16:15:40|2.32|1.12|2.29|1.09|2.32|1.12|2.29|1.09|0
1654013750000|2022-05-31 16:15:50|2.28|1.08|2.27|1.07|2.28|1.08|2.25|1.05|0
1654013760000|2022-05-31 16:16:00|2.26|1.06|2.28|1.08|2.28|1.08|2.26|1.06|0
1654013770000|2022-05-31 16:16:10|2.3|1.1|2.31|1.11|2.31|1.11|2.3|1.1|0
1654013780000|2022-05-31 16:16:20|2.29|1.09|2.28|1.08|2.29|1.09|2.27|1.07|0
1654013790000|2022-05-31 16:16:30|2.27|1.07|2.27|1.07|2.27|1.07|2.26|1.06|0
1654013800000|2022-05-31 16:16:40|2.26|1.06|2.28|1.08|2.28|1.08|2.26|1.06|0
1654013810000|2022-05-31 16:16:50|2.27|1.07|2.27|1.07|2.27|1.07|2.25|1.05|0
1654013820000|2022-05-31 16:17:00|2.25|1.05|2.27|1.07|2.28|1.08|2.25|1.05|0
1654013830000|2022-05-31 16:17:10|2.26|1.06|2.26|1.06|2.26|1.06|2.26|1.06|0
1654013840000|2022-05-31 16:17:20|2.28|1.08|2.29|1.09|2.3|1.1|2.28|1.08|0
1654013850000|2022-05-31 16:17:30|2.3|1.1|2.29|1.09|2.3|1.1|2.28|1.08|0
1654013860000|2022-05-31 16:17:40|2.28|1.08|2.27|1.07|2.28|1.08|2.27|1.07|0
1654013870000|2022-05-31 16:17:50|2.28|1.08|2.26|1.06|2.28|1.08|2.26|1.06|0
1654013880000|2022-05-31 16:18:00|2.27|1.07|2.28|1.08|2.28|1.08|2.25|1.05|0
1654013890000|2022-05-31 16:18:10|2.26|1.06|2.25|1.05|2.26|1.06|2.25|1.05|0
1654013900000|2022-05-31 16:18:20|2.26|1.06|2.26|1.06|2.26|1.06|2.26|1.06|0
1654013910000|2022-05-31 16:18:30|2.25|1.05|2.23|1.03|2.25|1.05|2.23|1.03|0
1654013920000|2022-05-31 16:18:40|2.22|1.02|2.22|1.02|2.22|1.02|2.21|1.01|0
1654013930000|2022-05-31 16:18:50|2.21|1.01|2.18|0.98|2.21|1.01|2.18|0.98|0
1654013940000|2022-05-31 16:19:00|2.16|0.96|2.17|0.97|2.17|0.97|2.15|0.95|0
1654013950000|2022-05-31 16:19:10|2.16|0.96|2.2|1|2.2|1|2.16|0.96|0
1654013960000|2022-05-31 16:19:20|2.21|1.01|2.22|1.02|2.23|1.03|2.21|1.01|0
1654013970000|2022-05-31 16:19:30|2.24|1.04|2.21|1.01|2.24|1.04|2.21|1.01|0
1654013980000|2022-05-31 16:19:40|2.23|1.03|2.24|1.04|2.24|1.04|2.23|1.03|0
1654013990000|2022-05-31 16:19:50|2.25|1.05|2.26|1.06|2.26|1.06|2.25|1.05|0
1654014000000|2022-05-31 16:20:00|2.28|1.08|2.27|1.07|2.28|1.08|2.27|1.07|0
1654014010000|2022-05-31 16:20:10|2.26|1.06|2.26|1.06|2.26|1.06|2.25|1.05|0
1654014020000|2022-05-31 16:20:20|2.25|1.05|2.23|1.03|2.25|1.05|2.23|1.03|0
1654014030000|2022-05-31 16:20:30|2.22|1.02|2.23|1.03|2.23|1.03|2.22|1.02|0
1654014040000|2022-05-31 16:20:40|2.21|1.01|2.25|1.05|2.25|1.05|2.21|1.01|0
1654014050000|2022-05-31 16:20:50|2.27|1.07|2.25|1.05|2.27|1.07|2.25|1.05|0
1654014060000|2022-05-31 16:21:00|2.19|0.99|2.19|0.99|2.19|0.99|2.19|0.99|0
1654014070000|2022-05-31 16:21:10|2.18|0.98|2.15|0.95|2.18|0.98|2.15|0.95|0
1654014080000|2022-05-31 16:21:20|2.16|0.96|2.17|0.97|2.17|0.97|2.14|0.94|0
1654014090000|2022-05-31 16:21:30|2.16|0.96|2.18|0.98|2.18|0.98|2.16|0.96|0
1654014100000|2022-05-31 16:21:40|2.17|0.97|2.17|0.97|2.17|0.97|2.17|0.97|0
1654014110000|2022-05-31 16:21:50|2.16|0.96|2.17|0.97|2.18|0.98|2.16|0.96|0
1654014120000|2022-05-31 16:22:00|2.15|0.95|2.15|0.95|2.15|0.95|2.14|0.94|0
1654014130000|2022-05-31 16:22:10|2.14|0.94|2.14|0.94|2.14|0.94|2.12|0.92|0
1654014140000|2022-05-31 16:22:20|2.15|0.95|2.15|0.95|2.15|0.95|2.15|0.95|0
1654014150000|2022-05-31 16:22:30|2.13|0.93|2.12|0.92|2.13|0.93|2.12|0.92|0
1654014160000|2022-05-31 16:22:40|2.13|0.93|2.14|0.94|2.14|0.94|2.13|0.93|0
1654014170000|2022-05-31 16:22:50|2.15|0.95|2.14|0.94|2.15|0.95|2.13|0.93|0
1654014180000|2022-05-31 16:23:00|2.15|0.95|2.15|0.95|2.16|0.96|2.13|0.93|0
1654014190000|2022-05-31 16:23:10|2.13|0.93|2.12|0.92|2.15|0.95|2.12|0.92|0
1654014200000|2022-05-31 16:23:20|2.13|0.93|2.14|0.94|2.14|0.94|2.13|0.93|0
1654014210000|2022-05-31 16:23:30|2.13|0.93|2.13|0.93|2.13|0.93|2.13|0.93|0
1654014220000|2022-05-31 16:23:40|2.12|0.92|2.14|0.94|2.14|0.94|2.12|0.92|0
1654014230000|2022-05-31 16:23:50|2.13|0.93|2.12|0.92|2.13|0.93|2.12|0.92|0
1654014250000|2022-05-31 16:24:10|2.13|0.93|2.13|0.93|2.13|0.93|2.13|0.93|0
1654014260000|2022-05-31 16:24:20|2.14|0.94|2.14|0.94|2.15|0.95|2.14|0.94|0
1654014270000|2022-05-31 16:24:30|2.15|0.95|2.16|0.96|2.16|0.96|2.15|0.95|0
1654014280000|2022-05-31 16:24:40|2.17|0.97|2.18|0.98|2.18|0.98|2.17|0.97|0
1654014290000|2022-05-31 16:24:50|2.19|0.99|2.18|0.98|2.19|0.99|2.18|0.98|0
1654014300000|2022-05-31 16:25:00|2.17|0.97|2.19|0.99|2.19|0.99|2.17|0.97|0
1654014310000|2022-05-31 16:25:10|2.18|0.98|2.18|0.98|2.18|0.98|2.17|0.97|0
1654014320000|2022-05-31 16:25:20|2.19|0.99|2.19|0.99|2.19|0.99|2.19|0.99|0
1654014330000|2022-05-31 16:25:30|2.18|0.98|2.19|0.99|2.19|0.99|2.18|0.98|0
1654014340000|2022-05-31 16:25:40|2.21|1.01|2.22|1.02|2.22|1.02|2.21|1.01|0
1654014350000|2022-05-31 16:25:50|2.21|1.01|2.22|1.02|2.22|1.02|2.21|1.01|0
1654014360000|2022-05-31 16:26:00|2.19|0.99|2.2|1|2.2|1|2.19|0.99|0
1654014370000|2022-05-31 16:26:10|2.21|1.01|2.21|1.01|2.21|1.01|2.2|1|0
1654014380000|2022-05-31 16:26:20|2.2|1|2.2|1|2.22|1.02|2.2|1|0
1654014390000|2022-05-31 16:26:30|2.21|1.01|2.21|1.01|2.21|1.01|2.21|1.01|0
1654014400000|2022-05-31 16:26:40|2.22|1.02|2.21|1.01|2.22|1.02|2.21|1.01|0
1654014410000|2022-05-31 16:26:50|2.22|1.02|2.21|1.01|2.22|1.02|2.21|1.01|0
1654014420000|2022-05-31 16:27:00|2.22|1.02|2.22|1.02|2.22|1.02|2.22|1.02|0
1654014430000|2022-05-31 16:27:10|2.21|1.01|2.23|1.03|2.23|1.03|2.21|1.01|0
1654014440000|2022-05-31 16:27:20|2.22|1.02|2.22|1.02|2.22|1.02|2.22|1.02|0
1654014450000|2022-05-31 16:27:30|2.24|1.04|2.24|1.04|2.24|1.04|2.23|1.03|0
1654014460000|2022-05-31 16:27:40|2.26|1.06|2.27|1.07|2.27|1.07|2.26|1.06|0
1654014470000|2022-05-31 16:27:50|2.28|1.08|2.28|1.08|2.28|1.08|2.28|1.08|0
1654014480000|2022-05-31 16:28:00|2.26|1.06|2.28|1.08|2.29|1.09|2.26|1.06|0
1654014490000|2022-05-31 16:28:10|2.29|1.09|2.29|1.09|2.29|1.09|2.29|1.09|0
1654014500000|2022-05-31 16:28:20|2.27|1.07|2.28|1.08|2.28|1.08|2.26|1.06|0
1654014510000|2022-05-31 16:28:30|2.26|1.06|2.25|1.05|2.26|1.06|2.24|1.04|0
1654014520000|2022-05-31 16:28:40|2.26|1.06|2.26|1.06|2.27|1.07|2.26|1.06|0
1654014530000|2022-05-31 16:28:50|2.27|1.07|2.28|1.08|2.28|1.08|2.26|1.06|0
1654014540000|2022-05-31 16:29:00|2.26|1.06|2.26|1.06|2.27|1.07|2.26|1.06|0
1654014550000|2022-05-31 16:29:10|2.27|1.07|2.28|1.08|2.28|1.08|2.27|1.07|0
1654014560000|2022-05-31 16:29:20|2.27|1.07|2.25|1.05|2.27|1.07|2.25|1.05|0
1654014570000|2022-05-31 16:29:30|2.26|1.06|2.28|1.08|2.28|1.08|2.26|1.06|0
1654014580000|2022-05-31 16:29:40|2.29|1.09|2.29|1.09|2.29|1.09|2.29|1.09|0
1654014590000|2022-05-31 16:29:50|2.3|1.1|2.31|1.11|2.31|1.11|2.3|1.1|0
1654014600000|2022-05-31 16:30:00|2.32|1.12|2.29|1.09|2.32|1.12|2.29|1.09|0
1654014610000|2022-05-31 16:30:10|2.28|1.08|2.26|1.06|2.28|1.08|2.26|1.06|0
1654014620000|2022-05-31 16:30:20|2.27|1.07|2.29|1.09|2.29|1.09|2.27|1.07|0
1654014640000|2022-05-31 16:30:40|2.3|1.1|2.29|1.09|2.3|1.1|2.29|1.09|0
1654014660000|2022-05-31 16:31:00|2.3|1.1|2.3|1.1|2.31|1.11|2.3|1.1|0
1654014670000|2022-05-31 16:31:10|2.31|1.11|2.3|1.1|2.31|1.11|2.3|1.1|0
1654014680000|2022-05-31 16:31:20|2.29|1.09|2.29|1.09|2.3|1.1|2.29|1.09|0
1654014690000|2022-05-31 16:31:30|2.31|1.11|2.31|1.11|2.32|1.12|2.31|1.11|0
1654014700000|2022-05-31 16:31:40|2.3|1.1|2.29|1.09|2.3|1.1|2.29|1.09|0
1654014710000|2022-05-31 16:31:50|2.28|1.08|2.28|1.08|2.28|1.08|2.27|1.07|0
1654014720000|2022-05-31 16:32:00|2.27|1.07|2.27|1.07|2.27|1.07|2.27|1.07|0
1654014730000|2022-05-31 16:32:10|2.26|1.06|2.27|1.07|2.27|1.07|2.26|1.06|0
1654014740000|2022-05-31 16:32:20|2.29|1.09|2.31|1.11|2.31|1.11|2.29|1.09|0
1654014760000|2022-05-31 16:32:40|2.32|1.12|2.31|1.11|2.32|1.12|2.29|1.09|0
1654014770000|2022-05-31 16:32:50|2.32|1.12|2.32|1.12|2.32|1.12|2.31|1.11|0
1654014780000|2022-05-31 16:33:00|2.33|1.13|2.33|1.13|2.33|1.13|2.32|1.12|0
1654014790000|2022-05-31 16:33:10|2.34|1.14|2.33|1.13|2.34|1.14|2.33|1.13|0
1654014800000|2022-05-31 16:33:20|2.34|1.14|2.32|1.12|2.34|1.14|2.32|1.12|0
1654014810000|2022-05-31 16:33:30|2.34|1.14|2.34|1.14|2.34|1.14|2.34|1.14|0
1654014820000|2022-05-31 16:33:40|2.33|1.13|2.35|1.15|2.35|1.15|2.33|1.13|0
1654014830000|2022-05-31 16:33:50|2.34|1.14|2.35|1.15|2.35|1.15|2.33|1.13|0
1654014840000|2022-05-31 16:34:00|2.34|1.14|2.35|1.15|2.35|1.15|2.34|1.14|0
1654014850000|2022-05-31 16:34:10|2.34|1.14|2.33|1.13|2.34|1.14|2.33|1.13|0
1654014860000|2022-05-31 16:34:20|2.31|1.11|2.31|1.11|2.31|1.11|2.3|1.1|0
1654014870000|2022-05-31 16:34:30|2.32|1.12|2.34|1.14|2.34|1.14|2.32|1.12|0
1654014880000|2022-05-31 16:34:40|2.32|1.12|2.33|1.13|2.33|1.13|2.32|1.12|0
1654014890000|2022-05-31 16:34:50|2.34|1.14|2.35|1.15|2.35|1.15|2.34|1.14|0
1654014900000|2022-05-31 16:35:00|2.37|1.17|2.38|1.18|2.4|1.2|2.37|1.17|0
1654014910000|2022-05-31 16:35:10|2.39|1.19|2.39|1.19|2.39|1.19|2.39|1.19|0
1654014920000|2022-05-31 16:35:20|2.4|1.2|2.41|1.21|2.41|1.21|2.4|1.2|0
1654014930000|2022-05-31 16:35:30|2.43|1.23|2.42|1.22|2.44|1.24|2.42|1.22|0
1654014940000|2022-05-31 16:35:40|2.43|1.23|2.46|1.26|2.46|1.26|2.42|1.22|0
1654014950000|2022-05-31 16:35:50|2.45|1.25|2.46|1.26|2.46|1.26|2.45|1.25|0
1654014960000|2022-05-31 16:36:00|2.47|1.27|2.45|1.25|2.47|1.27|2.45|1.25|0
1654014970000|2022-05-31 16:36:10|2.43|1.23|2.41|1.21|2.43|1.23|2.41|1.21|0
1654014980000|2022-05-31 16:36:20|2.39|1.19|2.41|1.21|2.41|1.21|2.39|1.19|0
1654014990000|2022-05-31 16:36:30|2.43|1.23|2.4|1.2|2.43|1.23|2.4|1.2|0
1654015000000|2022-05-31 16:36:40|2.39|1.19|2.39|1.19|2.4|1.2|2.39|1.19|0
1654015010000|2022-05-31 16:36:50|2.4|1.2|2.41|1.21|2.41|1.21|2.39|1.19|0
1654015020000|2022-05-31 16:37:00|2.38|1.18|2.37|1.17|2.38|1.18|2.36|1.16|0
1654015030000|2022-05-31 16:37:10|2.35|1.15|2.39|1.19|2.39|1.19|2.35|1.15|0
1654015040000|2022-05-31 16:37:20|2.38|1.18|2.38|1.18|2.38|1.18|2.38|1.18|0
1654015050000|2022-05-31 16:37:30|2.37|1.17|2.39|1.19|2.39|1.19|2.37|1.17|0
1654015060000|2022-05-31 16:37:40|2.41|1.21|2.41|1.21|2.41|1.21|2.41|1.21|0
1654015070000|2022-05-31 16:37:50|2.4|1.2|2.4|1.2|2.41|1.21|2.4|1.2|0
1654015080000|2022-05-31 16:38:00|2.42|1.22|2.42|1.22|2.42|1.22|2.41|1.21|0
1654015090000|2022-05-31 16:38:10|2.46|1.26|2.47|1.27|2.47|1.27|2.46|1.26|0
1654015100000|2022-05-31 16:38:20|2.48|1.28|2.51|1.31|2.51|1.31|2.47|1.27|0
1654015110000|2022-05-31 16:38:30|2.52|1.32|2.52|1.32|2.52|1.32|2.52|1.32|0
1654015120000|2022-05-31 16:38:40|2.53|1.33|2.53|1.33|2.53|1.33|2.52|1.32|0
1654015130000|2022-05-31 16:38:50|2.54|1.34|2.56|1.36|2.56|1.36|2.54|1.34|0
1654015140000|2022-05-31 16:39:00|2.54|1.34|2.5|1.3|2.54|1.34|2.5|1.3|0
1654015150000|2022-05-31 16:39:10|2.51|1.31|2.49|1.29|2.51|1.31|2.49|1.29|0
1654015160000|2022-05-31 16:39:20|2.48|1.28|2.52|1.32|2.52|1.32|2.48|1.28|0
1654015170000|2022-05-31 16:39:30|2.53|1.33|2.56|1.36|2.56|1.36|2.53|1.33|0
1654015180000|2022-05-31 16:39:40|2.55|1.35|2.56|1.36|2.56|1.36|2.55|1.35|0
1654015190000|2022-05-31 16:39:50|2.57|1.37|2.56|1.36|2.57|1.37|2.54|1.34|0
1654015200000|2022-05-31 16:40:00|2.55|1.35|2.57|1.37|2.57|1.37|2.55|1.35|0
1654015210000|2022-05-31 16:40:10|2.56|1.36|2.54|1.34|2.56|1.36|2.54|1.34|0
1654015220000|2022-05-31 16:40:20|2.53|1.33|2.53|1.33|2.54|1.34|2.53|1.33|0
1654015230000|2022-05-31 16:40:30|2.55|1.35|2.56|1.36|2.56|1.36|2.55|1.35|0
1654015240000|2022-05-31 16:40:40|2.57|1.37|2.55|1.35|2.57|1.37|2.55|1.35|0
1654015250000|2022-05-31 16:40:50|2.56|1.36|2.59|1.39|2.59|1.39|2.56|1.36|0
1654015260000|2022-05-31 16:41:00|2.58|1.38|2.56|1.36|2.58|1.38|2.56|1.36|0
1654015270000|2022-05-31 16:41:10|2.58|1.38|2.59|1.39|2.59|1.39|2.57|1.37|0
1654015280000|2022-05-31 16:41:20|2.61|1.41|2.62|1.42|2.62|1.42|2.61|1.41|0
1654015300000|2022-05-31 16:41:40|2.63|1.43|2.63|1.43|2.63|1.43|2.63|1.43|0
1654015310000|2022-05-31 16:41:50|2.62|1.42|2.63|1.43|2.63|1.43|2.62|1.42|0
1654015320000|2022-05-31 16:42:00|2.65|1.45|2.64|1.44|2.65|1.45|2.64|1.44|0
1654015330000|2022-05-31 16:42:10|2.62|1.42|2.61|1.41|2.62|1.42|2.61|1.41|0
1654015340000|2022-05-31 16:42:20|2.62|1.42|2.62|1.42|2.62|1.42|2.62|1.42|0
1654015350000|2022-05-31 16:42:30|2.63|1.43|2.62|1.42|2.64|1.44|2.62|1.42|0
1654015360000|2022-05-31 16:42:40|2.61|1.41|2.62|1.42|2.62|1.42|2.61|1.41|0
1654015370000|2022-05-31 16:42:50|2.63|1.43|2.63|1.43|2.64|1.44|2.63|1.43|0
1654015380000|2022-05-31 16:43:00|2.62|1.42|2.65|1.45|2.65|1.45|2.62|1.42|0
1654015390000|2022-05-31 16:43:10|2.63|1.43|2.63|1.43|2.63|1.43|2.62|1.42|0
1654015400000|2022-05-31 16:43:20|2.62|1.42|2.62|1.42|2.64|1.44|2.62|1.42|0
1654015410000|2022-05-31 16:43:30|2.65|1.45|2.66|1.46|2.66|1.46|2.65|1.45|0
1654015420000|2022-05-31 16:43:40|2.67|1.47|2.67|1.47|2.68|1.48|2.67|1.47|0
1654015430000|2022-05-31 16:43:50|2.68|1.48|2.68|1.48|2.69|1.49|2.68|1.48|0
1654015440000|2022-05-31 16:44:00|2.65|1.45|2.63|1.43|2.65|1.45|2.62|1.42|0
1654015450000|2022-05-31 16:44:10|2.62|1.42|2.61|1.41|2.62|1.42|2.61|1.41|0
1654015460000|2022-05-31 16:44:20|2.6|1.4|2.59|1.39|2.6|1.4|2.59|1.39|0
1654015470000|2022-05-31 16:44:30|2.6|1.4|2.59|1.39|2.6|1.4|2.59|1.39|0
1654015480000|2022-05-31 16:44:40|2.58|1.38|2.58|1.38|2.58|1.38|2.57|1.37|0
1654015490000|2022-05-31 16:44:50|2.57|1.37|2.58|1.38|2.58|1.38|2.57|1.37|0
1654015500000|2022-05-31 16:45:00|2.59|1.39|2.62|1.42|2.62|1.42|2.59|1.39|0
1654015510000|2022-05-31 16:45:10|2.64|1.44|2.64|1.44|2.65|1.45|2.64|1.44|0
1654015520000|2022-05-31 16:45:20|2.65|1.45|2.65|1.45|2.65|1.45|2.63|1.43|0
1654015530000|2022-05-31 16:45:30|2.66|1.46|2.62|1.42|2.66|1.46|2.62|1.42|0
1654015540000|2022-05-31 16:45:40|2.6|1.4|2.6|1.4|2.61|1.41|2.6|1.4|0
1654015550000|2022-05-31 16:45:50|2.58|1.38|2.55|1.35|2.58|1.38|2.55|1.35|0
1654015560000|2022-05-31 16:46:00|2.54|1.34|2.53|1.33|2.54|1.34|2.53|1.33|0
1654015570000|2022-05-31 16:46:10|2.51|1.31|2.5|1.3|2.52|1.32|2.5|1.3|0
1654015580000|2022-05-31 16:46:20|2.51|1.31|2.53|1.33|2.53|1.33|2.5|1.3|0
1654015590000|2022-05-31 16:46:30|2.54|1.34|2.55|1.35|2.55|1.35|2.54|1.34|0
1654015600000|2022-05-31 16:46:40|2.53|1.33|2.51|1.31|2.53|1.33|2.51|1.31|0
1654015610000|2022-05-31 16:46:50|2.52|1.32|2.52|1.32|2.53|1.33|2.52|1.32|0
1654015620000|2022-05-31 16:47:00|2.51|1.31|2.5|1.3|2.52|1.32|2.5|1.3|0
1654015630000|2022-05-31 16:47:10|2.51|1.31|2.5|1.3|2.51|1.31|2.5|1.3|0
1654015640000|2022-05-31 16:47:20|2.51|1.31|2.51|1.31|2.51|1.31|2.51|1.31|0
1654015650000|2022-05-31 16:47:30|2.53|1.33|2.54|1.34|2.55|1.35|2.53|1.33|0
1654015660000|2022-05-31 16:47:40|2.53|1.33|2.53|1.33|2.54|1.34|2.53|1.33|0
1654015670000|2022-05-31 16:47:50|2.54|1.34|2.54|1.34|2.54|1.34|2.53|1.33|0
1654015680000|2022-05-31 16:48:00|2.53|1.33|2.54|1.34|2.54|1.34|2.51|1.31|0
1654015690000|2022-05-31 16:48:10|2.53|1.33|2.52|1.32|2.53|1.33|2.52|1.32|0
1654015700000|2022-05-31 16:48:20|2.53|1.33|2.53|1.33|2.53|1.33|2.52|1.32|0
1654015710000|2022-05-31 16:48:30|2.54|1.34|2.54|1.34|2.54|1.34|2.53|1.33|0
1654015720000|2022-05-31 16:48:40|2.53|1.33|2.54|1.34|2.54|1.34|2.52|1.32|0
1654015730000|2022-05-31 16:48:50|2.53|1.33|2.55|1.35|2.55|1.35|2.53|1.33|0
1654015740000|2022-05-31 16:49:00|2.52|1.32|2.54|1.34|2.54|1.34|2.52|1.32|0
1654015750000|2022-05-31 16:49:10|2.55|1.35|2.54|1.34|2.56|1.36|2.54|1.34|0
1654015760000|2022-05-31 16:49:20|2.53|1.33|2.53|1.33|2.55|1.35|2.53|1.33|0
1654015770000|2022-05-31 16:49:30|2.52|1.32|2.52|1.32|2.53|1.33|2.52|1.32|0
1654015780000|2022-05-31 16:49:40|2.53|1.33|2.53|1.33|2.53|1.33|2.53|1.33|0
1654015790000|2022-05-31 16:49:50|2.54|1.34|2.56|1.36|2.56|1.36|2.54|1.34|0
1654015800000|2022-05-31 16:50:00|2.55|1.35|2.55|1.35|2.56|1.36|2.55|1.35|0
1654015810000|2022-05-31 16:50:10|2.56|1.36|2.57|1.37|2.57|1.37|2.55|1.35|0
1654015820000|2022-05-31 16:50:20|2.55|1.35|2.55|1.35|2.55|1.35|2.54|1.34|0
1654015830000|2022-05-31 16:50:30|2.54|1.34|2.54|1.34|2.55|1.35|2.54|1.34|0
1654015840000|2022-05-31 16:50:40|2.56|1.36|2.58|1.38|2.58|1.38|2.55|1.35|0
1654015850000|2022-05-31 16:50:50|2.57|1.37|2.58|1.38|2.58|1.38|2.57|1.37|0
1654015860000|2022-05-31 16:51:00|2.59|1.39|2.63|1.43|2.63|1.43|2.59|1.39|0
1654015870000|2022-05-31 16:51:10|2.64|1.44|2.64|1.44|2.65|1.45|2.64|1.44|0
1654015880000|2022-05-31 16:51:20|2.63|1.43|2.61|1.41|2.63|1.43|2.61|1.41|0
1654015900000|2022-05-31 16:51:40|2.62|1.42|2.61|1.41|2.62|1.42|2.61|1.41|0
1654015910000|2022-05-31 16:51:50|2.59|1.39|2.58|1.38|2.59|1.39|2.58|1.38|0
1654015920000|2022-05-31 16:52:00|2.57|1.37|2.56|1.36|2.57|1.37|2.56|1.36|0
1654015930000|2022-05-31 16:52:10|2.58|1.38|2.59|1.39|2.6|1.4|2.58|1.38|0
1654015940000|2022-05-31 16:52:20|2.6|1.4|2.59|1.39|2.6|1.4|2.58|1.38|0
1654015950000|2022-05-31 16:52:30|2.58|1.38|2.62|1.42|2.62|1.42|2.58|1.38|0
1654015960000|2022-05-31 16:52:40|2.63|1.43|2.65|1.45|2.65|1.45|2.63|1.43|0
1654015970000|2022-05-31 16:52:50|2.64|1.44|2.63|1.43|2.64|1.44|2.62|1.42|0
1654015980000|2022-05-31 16:53:00|2.64|1.44|2.62|1.42|2.64|1.44|2.62|1.42|0
1654015990000|2022-05-31 16:53:10|2.64|1.44|2.63|1.43|2.64|1.44|2.63|1.43|0
1654016000000|2022-05-31 16:53:20|2.62|1.42|2.6|1.4|2.62|1.42|2.6|1.4|0
1654016010000|2022-05-31 16:53:30|2.59|1.39|2.63|1.43|2.63|1.43|2.59|1.39|0
1654016020000|2022-05-31 16:53:40|2.61|1.41|2.6|1.4|2.61|1.41|2.6|1.4|0
1654016030000|2022-05-31 16:53:50|2.61|1.41|2.63|1.43|2.63|1.43|2.61|1.41|0
1654016040000|2022-05-31 16:54:00|2.62|1.42|2.64|1.44|2.64|1.44|2.62|1.42|0
1654016050000|2022-05-31 16:54:10|2.66|1.46|2.68|1.48|2.68|1.48|2.66|1.46|0
1654016060000|2022-05-31 16:54:20|2.67|1.47|2.64|1.44|2.67|1.47|2.64|1.44|0
1654016080000|2022-05-31 16:54:40|2.65|1.45|2.64|1.44|2.66|1.46|2.64|1.44|0
1654016090000|2022-05-31 16:54:50|2.65|1.45|2.65|1.45|2.65|1.45|2.65|1.45|0
1654016100000|2022-05-31 16:55:00|2.66|1.46|2.67|1.47|2.67|1.47|2.66|1.46|0
1654016110000|2022-05-31 16:55:10|2.66|1.46|2.66|1.46|2.66|1.46|2.66|1.46|0
1654016120000|2022-05-31 16:55:20|2.67|1.47|2.67|1.47|2.68|1.48|2.67|1.47|0
1654016130000|2022-05-31 16:55:30|2.66|1.46|2.66|1.46|2.66|1.46|2.66|1.46|0
1654016140000|2022-05-31 16:55:40|2.65|1.45|2.64|1.44|2.65|1.45|2.62|1.42|0
1654016150000|2022-05-31 16:55:50|2.65|1.45|2.64|1.44|2.65|1.45|2.63|1.43|0
1654016160000|2022-05-31 16:56:00|2.65|1.45|2.66|1.46|2.66|1.46|2.65|1.45|0
1654016170000|2022-05-31 16:56:10|2.67|1.47|2.68|1.48|2.68|1.48|2.67|1.47|0
1654016180000|2022-05-31 16:56:20|2.67|1.47|2.66|1.46|2.67|1.47|2.66|1.46|0
1654016190000|2022-05-31 16:56:30|2.67|1.47|2.72|1.52|2.72|1.52|2.67|1.47|0
1654016200000|2022-05-31 16:56:40|2.7|1.5|2.67|1.47|2.7|1.5|2.67|1.47|0
1654016210000|2022-05-31 16:56:50|2.68|1.48|2.68|1.48|2.68|1.48|2.68|1.48|0
1654016220000|2022-05-31 16:57:00|2.66|1.46|2.64|1.44|2.66|1.46|2.63|1.43|0
1654016230000|2022-05-31 16:57:10|2.63|1.43|2.6|1.4|2.63|1.43|2.6|1.4|0
1654016240000|2022-05-31 16:57:20|2.59|1.39|2.58|1.38|2.59|1.39|2.57|1.37|0
1654016250000|2022-05-31 16:57:30|2.57|1.37|2.57|1.37|2.58|1.38|2.57|1.37|0
1654016260000|2022-05-31 16:57:40|2.58|1.38|2.57|1.37|2.58|1.38|2.57|1.37|0
1654016270000|2022-05-31 16:57:50|2.56|1.36|2.56|1.36|2.57|1.37|2.56|1.36|0
1654016280000|2022-05-31 16:58:00|2.55|1.35|2.56|1.36|2.57|1.37|2.55|1.35|0
1654016290000|2022-05-31 16:58:10|2.57|1.37|2.59|1.39|2.59|1.39|2.57|1.37|0
1654016300000|2022-05-31 16:58:20|2.6|1.4|2.6|1.4|2.6|1.4|2.57|1.37|0
1654016310000|2022-05-31 16:58:30|2.58|1.38|2.58|1.38|2.6|1.4|2.58|1.38|0
1654016320000|2022-05-31 16:58:40|2.57|1.37|2.59|1.39|2.6|1.4|2.57|1.37|0
1654016330000|2022-05-31 16:58:50|2.6|1.4|2.58|1.38|2.61|1.41|2.58|1.38|0
1654016340000|2022-05-31 16:59:00|2.57|1.37|2.52|1.32|2.57|1.37|2.52|1.32|0
1654016350000|2022-05-31 16:59:10|2.54|1.34|2.53|1.33|2.56|1.36|2.53|1.33|0
1654016360000|2022-05-31 16:59:20|2.54|1.34|2.54|1.34|2.55|1.35|2.54|1.34|0
1654016370000|2022-05-31 16:59:30|2.55|1.35|2.55|1.35|2.56|1.36|2.55|1.35|0
1654016380000|2022-05-31 16:59:40|2.54|1.34|2.54|1.34|2.55|1.35|2.54|1.34|0
1654016390000|2022-05-31 16:59:50|2.53|1.33|2.54|1.34|2.54|1.34|2.53|1.33|0
1654016400000|2022-05-31 17:00:00|2.52|1.32|2.54|1.34|2.54|1.34|2.51|1.31|0
1654016410000|2022-05-31 17:00:10|2.55|1.35|2.56|1.36|2.56|1.36|2.55|1.35|0
1654016420000|2022-05-31 17:00:20|2.54|1.34|2.58|1.38|2.6|1.4|2.54|1.34|0
1654016430000|2022-05-31 17:00:30|2.59|1.39|2.58|1.38|2.59|1.39|2.57|1.37|0
1654016440000|2022-05-31 17:00:40|2.59|1.39|2.58|1.38|2.59|1.39|2.58|1.38|0
1654016450000|2022-05-31 17:00:50|2.56|1.36|2.55|1.35|2.56|1.36|2.55|1.35|0
1654016460000|2022-05-31 17:01:00|2.57|1.37|2.51|1.31|2.57|1.37|2.51|1.31|0
1654016480000|2022-05-31 17:01:20|2.52|1.32|2.52|1.32|2.53|1.33|2.52|1.32|0
1654016490000|2022-05-31 17:01:30|2.53|1.33|2.51|1.31|2.53|1.33|2.51|1.31|0
1654016500000|2022-05-31 17:01:40|2.52|1.32|2.51|1.31|2.53|1.33|2.51|1.31|0
1654016510000|2022-05-31 17:01:50|2.52|1.32|2.5|1.3|2.52|1.32|2.5|1.3|0
1654016520000|2022-05-31 17:02:00|2.46|1.26|2.46|1.26|2.46|1.26|2.44|1.24|0
1654016530000|2022-05-31 17:02:10|2.45|1.25|2.44|1.24|2.45|1.25|2.44|1.24|0
1654016540000|2022-05-31 17:02:20|2.43|1.23|2.44|1.24|2.44|1.24|2.43|1.23|0
1654016550000|2022-05-31 17:02:30|2.42|1.22|2.42|1.22|2.42|1.22|2.42|1.22|0
1654016560000|2022-05-31 17:02:40|2.4|1.2|2.39|1.19|2.41|1.21|2.39|1.19|0
1654016570000|2022-05-31 17:02:50|2.4|1.2|2.4|1.2|2.4|1.2|2.37|1.17|0
1654016580000|2022-05-31 17:03:00|2.37|1.17|2.35|1.15|2.37|1.17|2.35|1.15|0
1654016590000|2022-05-31 17:03:10|2.33|1.13|2.32|1.12|2.33|1.13|2.32|1.12|0
1654016600000|2022-05-31 17:03:20|2.33|1.13|2.33|1.13|2.33|1.13|2.33|1.13|0
1654016610000|2022-05-31 17:03:30|2.34|1.14|2.33|1.13|2.34|1.14|2.33|1.13|0
1654016620000|2022-05-31 17:03:40|2.34|1.14|2.32|1.12|2.34|1.14|2.32|1.12|0
1654016630000|2022-05-31 17:03:50|2.31|1.11|2.3|1.1|2.31|1.11|2.29|1.09|0
1654016640000|2022-05-31 17:04:00|2.31|1.11|2.33|1.13|2.33|1.13|2.31|1.11|0
1654016650000|2022-05-31 17:04:10|2.34|1.14|2.35|1.15|2.35|1.15|2.34|1.14|0
1654016660000|2022-05-31 17:04:20|2.34|1.14|2.33|1.13|2.34|1.14|2.32|1.12|0
1654016670000|2022-05-31 17:04:30|2.34|1.14|2.37|1.17|2.37|1.17|2.34|1.14|0
1654016680000|2022-05-31 17:04:40|2.38|1.18|2.39|1.19|2.39|1.19|2.38|1.18|0
1654016690000|2022-05-31 17:04:50|2.38|1.18|2.36|1.16|2.39|1.19|2.36|1.16|0
1654016700000|2022-05-31 17:05:00|2.38|1.18|2.38|1.18|2.38|1.18|2.37|1.17|0
1654016710000|2022-05-31 17:05:10|2.37|1.17|2.39|1.19|2.39|1.19|2.37|1.17|0
1654016720000|2022-05-31 17:05:20|2.41|1.21|2.41|1.21|2.41|1.21|2.41|1.21|0
1654016750000|2022-05-31 17:05:50|2.42|1.22|2.43|1.23|2.43|1.23|2.42|1.22|0
1654016760000|2022-05-31 17:06:00|2.44|1.24|2.42|1.22|2.44|1.24|2.42|1.22|0
1654016770000|2022-05-31 17:06:10|2.43|1.23|2.44|1.24|2.44|1.24|2.43|1.23|0
1654016780000|2022-05-31 17:06:20|2.46|1.26|2.47|1.27|2.47|1.27|2.46|1.26|0
1654016790000|2022-05-31 17:06:30|2.46|1.26|2.51|1.31|2.51|1.31|2.46|1.26|0
1654016800000|2022-05-31 17:06:40|2.5|1.3|2.48|1.28|2.5|1.3|2.48|1.28|0
1654016810000|2022-05-31 17:06:50|2.5|1.3|2.51|1.31|2.51|1.31|2.5|1.3|0
1654016820000|2022-05-31 17:07:00|2.49|1.29|2.46|1.26|2.49|1.29|2.46|1.26|0
1654016830000|2022-05-31 17:07:10|2.48|1.28|2.46|1.26|2.48|1.28|2.46|1.26|0
1654016840000|2022-05-31 17:07:20|2.45|1.25|2.47|1.27|2.47|1.27|2.45|1.25|0
1654016850000|2022-05-31 17:07:30|2.48|1.28|2.56|1.36|2.56|1.36|2.48|1.28|0
1654016860000|2022-05-31 17:07:40|2.58|1.38|2.62|1.42|2.62|1.42|2.58|1.38|0
1654016870000|2022-05-31 17:07:50|2.59|1.39|2.57|1.37|2.59|1.39|2.57|1.37|0
1654016880000|2022-05-31 17:08:00|2.58|1.38|2.63|1.43|2.63|1.43|2.58|1.38|0
1654016890000|2022-05-31 17:08:10|2.64|1.44|2.61|1.41|2.64|1.44|2.61|1.41|0
1654016900000|2022-05-31 17:08:20|2.62|1.42|2.65|1.45|2.65|1.45|2.62|1.42|0
1654016910000|2022-05-31 17:08:30|2.66|1.46|2.66|1.46|2.66|1.46|2.65|1.45|0
1654016920000|2022-05-31 17:08:40|2.65|1.45|2.64|1.44|2.65|1.45|2.64|1.44|0
1654016930000|2022-05-31 17:08:50|2.63|1.43|2.62|1.42|2.64|1.44|2.62|1.42|0
1654016940000|2022-05-31 17:09:00|2.64|1.44|2.65|1.45|2.67|1.47|2.64|1.44|0
1654016960000|2022-05-31 17:09:20|2.67|1.47|2.67|1.47|2.68|1.48|2.67|1.47|0
1654016970000|2022-05-31 17:09:30|2.65|1.45|2.65|1.45|2.65|1.45|2.65|1.45|0
1654016980000|2022-05-31 17:09:40|2.67|1.47|2.65|1.45|2.67|1.47|2.65|1.45|0
1654016990000|2022-05-31 17:09:50|2.64|1.44|2.63|1.43|2.64|1.44|2.63|1.43|0
1654017000000|2022-05-31 17:10:00|2.62|1.42|2.61|1.41|2.62|1.42|2.6|1.4|0
1654017010000|2022-05-31 17:10:10|2.62|1.42|2.59|1.39|2.62|1.42|2.59|1.39|0
1654017020000|2022-05-31 17:10:20|2.57|1.37|2.57|1.37|2.57|1.37|2.56|1.36|0
1654017030000|2022-05-31 17:10:30|2.56|1.36|2.53|1.33|2.56|1.36|2.53|1.33|0
1654017040000|2022-05-31 17:10:40|2.51|1.31|2.51|1.31|2.52|1.32|2.51|1.31|0
1654017060000|2022-05-31 17:11:00|2.5|1.3|2.48|1.28|2.5|1.3|2.48|1.28|0
1654017070000|2022-05-31 17:11:10|2.47|1.27|2.52|1.32|2.52|1.32|2.47|1.27|0
1654017080000|2022-05-31 17:11:20|2.53|1.33|2.52|1.32|2.53|1.33|2.51|1.31|0
1654017090000|2022-05-31 17:11:30|2.53|1.33|2.54|1.34|2.54|1.34|2.53|1.33|0
1654017100000|2022-05-31 17:11:40|2.53|1.33|2.55|1.35|2.55|1.35|2.53|1.33|0
1654017110000|2022-05-31 17:11:50|2.53|1.33|2.56|1.36|2.56|1.36|2.53|1.33|0
1654017120000|2022-05-31 17:12:00|2.55|1.35|2.57|1.37|2.57|1.37|2.55|1.35|0
1654017130000|2022-05-31 17:12:10|2.56|1.36|2.56|1.36|2.58|1.38|2.56|1.36|0
1654017140000|2022-05-31 17:12:20|2.55|1.35|2.52|1.32|2.55|1.35|2.52|1.32|0
1654017150000|2022-05-31 17:12:30|2.5|1.3|2.52|1.32|2.52|1.32|2.5|1.3|0
1654017160000|2022-05-31 17:12:40|2.53|1.33|2.5|1.3|2.53|1.33|2.5|1.3|0
1654017170000|2022-05-31 17:12:50|2.49|1.29|2.5|1.3|2.51|1.31|2.49|1.29|0
1654017180000|2022-05-31 17:13:00|2.49|1.29|2.48|1.28|2.49|1.29|2.48|1.28|0
1654017190000|2022-05-31 17:13:10|2.47|1.27|2.45|1.25|2.47|1.27|2.45|1.25|0
1654017200000|2022-05-31 17:13:20|2.47|1.27|2.45|1.25|2.47|1.27|2.45|1.25|0
1654017210000|2022-05-31 17:13:30|2.46|1.26|2.45|1.25|2.48|1.28|2.45|1.25|0
1654017220000|2022-05-31 17:13:40|2.47|1.27|2.46|1.26|2.47|1.27|2.46|1.26|0
1654017230000|2022-05-31 17:13:50|2.48|1.28|2.47|1.27|2.48|1.28|2.47|1.27|0
1654017240000|2022-05-31 17:14:00|2.48|1.28|2.47|1.27|2.48|1.28|2.47|1.27|0
1654017250000|2022-05-31 17:14:10|2.46|1.26|2.46|1.26|2.46|1.26|2.46|1.26|0
1654017260000|2022-05-31 17:14:20|2.45|1.25|2.45|1.25|2.45|1.25|2.44|1.24|0
1654017270000|2022-05-31 17:14:30|2.46|1.26|2.45|1.25|2.46|1.26|2.45|1.25|0
1654017280000|2022-05-31 17:14:40|2.46|1.26|2.46|1.26|2.46|1.26|2.46|1.26|0
1654017290000|2022-05-31 17:14:50|2.45|1.25|2.46|1.26|2.46|1.26|2.45|1.25|0
1654017300000|2022-05-31 17:15:00|2.47|1.27|2.42|1.22|2.47|1.27|2.42|1.22|0
1654017310000|2022-05-31 17:15:10|2.43|1.23|2.42|1.22|2.43|1.23|2.41|1.21|0
1654017320000|2022-05-31 17:15:20|2.43|1.23|2.41|1.21|2.43|1.23|2.41|1.21|0
1654017330000|2022-05-31 17:15:30|2.38|1.18|2.37|1.17|2.38|1.18|2.37|1.17|0
1654017340000|2022-05-31 17:15:40|2.38|1.18|2.4|1.2|2.4|1.2|2.38|1.18|0
1654017350000|2022-05-31 17:15:50|2.41|1.21|2.37|1.17|2.41|1.21|2.37|1.17|0
1654017360000|2022-05-31 17:16:00|2.34|1.14|2.33|1.13|2.34|1.14|2.31|1.11|0
1654017370000|2022-05-31 17:16:10|2.35|1.15|2.35|1.15|2.35|1.15|2.34|1.14|0
1654017380000|2022-05-31 17:16:20|2.36|1.16|2.3|1.1|2.36|1.16|2.3|1.1|0
1654017390000|2022-05-31 17:16:30|2.28|1.08|2.27|1.07|2.29|1.09|2.27|1.07|0
1654017400000|2022-05-31 17:16:40|2.28|1.08|2.3|1.1|2.3|1.1|2.28|1.08|0
1654017410000|2022-05-31 17:16:50|2.28|1.08|2.31|1.11|2.31|1.11|2.28|1.08|0
1654017420000|2022-05-31 17:17:00|2.32|1.12|2.3|1.1|2.32|1.12|2.3|1.1|0
1654017430000|2022-05-31 17:17:10|2.27|1.07|2.27|1.07|2.3|1.1|2.27|1.07|0
1654017440000|2022-05-31 17:17:20|2.28|1.08|2.26|1.06|2.28|1.08|2.26|1.06|0
1654017450000|2022-05-31 17:17:30|2.23|1.03|2.22|1.02|2.23|1.03|2.21|1.01|0
1654017460000|2022-05-31 17:17:40|2.21|1.01|2.22|1.02|2.23|1.03|2.21|1.01|0
1654017470000|2022-05-31 17:17:50|2.21|1.01|2.2|1|2.21|1.01|2.2|1|0
1654017480000|2022-05-31 17:18:00|2.19|0.99|2.22|1.02|2.22|1.02|2.19|0.99|0
1654017490000|2022-05-31 17:18:10|2.23|1.03|2.25|1.05|2.25|1.05|2.23|1.03|0
1654017510000|2022-05-31 17:18:30|2.23|1.03|2.25|1.05|2.25|1.05|2.23|1.03|0
1654017520000|2022-05-31 17:18:40|2.26|1.06|2.22|1.02|2.26|1.06|2.22|1.02|0
1654017530000|2022-05-31 17:18:50|2.24|1.04|2.24|1.04|2.25|1.05|2.24|1.04|0
1654017540000|2022-05-31 17:19:00|2.23|1.03|2.24|1.04|2.25|1.05|2.23|1.03|0
1654017550000|2022-05-31 17:19:10|2.25|1.05|2.25|1.05|2.25|1.05|2.25|1.05|0
1654017560000|2022-05-31 17:19:20|2.24|1.04|2.27|1.07|2.27|1.07|2.24|1.04|0
1654017570000|2022-05-31 17:19:30|2.25|1.05|2.26|1.06|2.26|1.06|2.25|1.05|0
1654017580000|2022-05-31 17:19:40|2.25|1.05|2.26|1.06|2.26|1.06|2.25|1.05|0
1654017590000|2022-05-31 17:19:50|2.25|1.05|2.25|1.05|2.25|1.05|2.25|1.05|0
1654017600000|2022-05-31 17:20:00|2.27|1.07|2.27|1.07|2.28|1.08|2.27|1.07|0
1654017610000|2022-05-31 17:20:10|2.28|1.08|2.28|1.08|2.28|1.08|2.26|1.06|0
1654017620000|2022-05-31 17:20:20|2.27|1.07|2.27|1.07|2.27|1.07|2.27|1.07|0
1654017630000|2022-05-31 17:20:30|2.28|1.08|2.25|1.05|2.28|1.08|2.25|1.05|0
1654017640000|2022-05-31 17:20:40|2.24|1.04|2.24|1.04|2.25|1.05|2.23|1.03|0
1654017650000|2022-05-31 17:20:50|2.25|1.05|2.26|1.06|2.26|1.06|2.25|1.05|0
1654017660000|2022-05-31 17:21:00|2.25|1.05|2.25|1.05|2.25|1.05|2.25|1.05|0
1654017670000|2022-05-31 17:21:10|2.24|1.04|2.24|1.04|2.25|1.05|2.24|1.04|0
1654017680000|2022-05-31 17:21:20|2.25|1.05|2.27|1.07|2.27|1.07|2.25|1.05|0
1654017690000|2022-05-31 17:21:30|2.28|1.08|2.27|1.07|2.28|1.08|2.27|1.07|0
1654017700000|2022-05-31 17:21:40|2.26|1.06|2.28|1.08|2.28|1.08|2.26|1.06|0
1654017710000|2022-05-31 17:21:50|2.25|1.05|2.26|1.06|2.26|1.06|2.24|1.04|0
1654017720000|2022-05-31 17:22:00|2.24|1.04|2.25|1.05|2.26|1.06|2.24|1.04|0
1654017730000|2022-05-31 17:22:10|2.27|1.07|2.26|1.06|2.27|1.07|2.26|1.06|0
1654017740000|2022-05-31 17:22:20|2.25|1.05|2.24|1.04|2.25|1.05|2.24|1.04|0
1654017750000|2022-05-31 17:22:30|2.25|1.05|2.24|1.04|2.25|1.05|2.24|1.04|0
1654017760000|2022-05-31 17:22:40|2.25|1.05|2.21|1.01|2.25|1.05|2.21|1.01|0
1654017770000|2022-05-31 17:22:50|2.2|1|2.19|0.99|2.2|1|2.19|0.99|0
1654017780000|2022-05-31 17:23:00|2.2|1|2.2|1|2.21|1.01|2.2|1|0
1654017790000|2022-05-31 17:23:10|2.21|1.01|2.23|1.03|2.23|1.03|2.21|1.01|0
1654017800000|2022-05-31 17:23:20|2.24|1.04|2.24|1.04|2.24|1.04|2.24|1.04|0
1654017810000|2022-05-31 17:23:30|2.25|1.05|2.23|1.03|2.25|1.05|2.23|1.03|0
1654017820000|2022-05-31 17:23:40|2.22|1.02|2.21|1.01|2.22|1.02|2.21|1.01|0
1654017830000|2022-05-31 17:23:50|2.2|1|2.19|0.99|2.2|1|2.19|0.99|0
1654017840000|2022-05-31 17:24:00|2.18|0.98|2.2|1|2.2|1|2.18|0.98|0
1654017850000|2022-05-31 17:24:10|2.19|0.99|2.23|1.03|2.23|1.03|2.19|0.99|0
1654017860000|2022-05-31 17:24:20|2.22|1.02|2.22|1.02|2.23|1.03|2.22|1.02|0
1654017870000|2022-05-31 17:24:30|2.23|1.03|2.23|1.03|2.23|1.03|2.23|1.03|0
1654017880000|2022-05-31 17:24:40|2.24|1.04|2.23|1.03|2.24|1.04|2.23|1.03|0
1654017890000|2022-05-31 17:24:50|2.22|1.02|2.21|1.01|2.22|1.02|2.21|1.01|0
1654017900000|2022-05-31 17:25:00|2.19|0.99|2.21|1.01|2.21|1.01|2.19|0.99|0
1654017910000|2022-05-31 17:25:10|2.23|1.03|2.22|1.02|2.23|1.03|2.22|1.02|0
1654017920000|2022-05-31 17:25:20|2.23|1.03|2.24|1.04|2.25|1.05|2.23|1.03|0
1654017930000|2022-05-31 17:25:30|2.25|1.05|2.25|1.05|2.26|1.06|2.25|1.05|0
1654017940000|2022-05-31 17:25:40|2.26|1.06|2.24|1.04|2.26|1.06|2.24|1.04|0
1654017950000|2022-05-31 17:25:50|2.26|1.06|2.26|1.06|2.28|1.08|2.26|1.06|0
1654017960000|2022-05-31 17:26:00|2.28|1.08|2.28|1.08|2.28|1.08|2.28|1.08|0
1654017970000|2022-05-31 17:26:10|2.3|1.1|2.29|1.09|2.3|1.1|2.27|1.07|0
1654017980000|2022-05-31 17:26:20|2.3|1.1|2.25|1.05|2.3|1.1|2.25|1.05|0
1654017990000|2022-05-31 17:26:30|2.26|1.06|2.26|1.06|2.26|1.06|2.26|1.06|0
1654018000000|2022-05-31 17:26:40|2.27|1.07|2.25|1.05|2.27|1.07|2.25|1.05|0
1654018010000|2022-05-31 17:26:50|2.24|1.04|2.26|1.06|2.26|1.06|2.24|1.04|0
1654018020000|2022-05-31 17:27:00|2.25|1.05|2.26|1.06|2.26|1.06|2.25|1.05|0
1654018030000|2022-05-31 17:27:10|2.25|1.05|2.27|1.07|2.27|1.07|2.25|1.05|0
1654018040000|2022-05-31 17:27:20|2.26|1.06|2.27|1.07|2.28|1.08|2.26|1.06|0
1654018050000|2022-05-31 17:27:30|2.28|1.08|2.3|1.1|2.3|1.1|2.27|1.07|0
1654018060000|2022-05-31 17:27:40|2.28|1.08|2.3|1.1|2.3|1.1|2.28|1.08|0
1654018070000|2022-05-31 17:27:50|2.29|1.09|2.28|1.08|2.29|1.09|2.28|1.08|0
1654018080000|2022-05-31 17:28:00|2.26|1.06|2.24|1.04|2.26|1.06|2.24|1.04|0
1654018090000|2022-05-31 17:28:10|2.25|1.05|2.23|1.03|2.25|1.05|2.23|1.03|0
1654018100000|2022-05-31 17:28:20|2.22|1.02|2.2|1|2.22|1.02|2.2|1|0
1654018110000|2022-05-31 17:28:30|2.21|1.01|2.19|0.99|2.21|1.01|2.19|0.99|0
1654018120000|2022-05-31 17:28:40|2.2|1|2.18|0.98|2.2|1|2.18|0.98|0
1654018130000|2022-05-31 17:28:50|2.17|0.97|2.15|0.95|2.17|0.97|2.14|0.94|0
1654018140000|2022-05-31 17:29:00|2.14|0.94|2.16|0.96|2.16|0.96|2.14|0.94|0
1654018150000|2022-05-31 17:29:10|2.15|0.95|2.13|0.93|2.15|0.95|2.13|0.93|0
1654018160000|2022-05-31 17:29:20|2.14|0.94|2.15|0.95|2.15|0.95|2.13|0.93|0
1654018170000|2022-05-31 17:29:30|2.16|0.96|2.17|0.97|2.17|0.97|2.14|0.94|0
1654018180000|2022-05-31 17:29:40|2.19|0.99|2.19|0.99|2.19|0.99|2.19|0.99|0
1654018190000|2022-05-31 17:29:50|2.21|1.01|2.22|1.02|2.24|1.04|2.21|1.01|0
1654018200000|2022-05-31 17:30:00|2.21|1.01|2.22|1.02|2.22|1.02|2.19|0.99|0
1654018210000|2022-05-31 17:30:10|2.24|1.04|2.24|1.04|2.24|1.04|2.24|1.04|0
1654018220000|2022-05-31 17:30:20|2.22|1.02|2.22|1.02|2.23|1.03|2.22|1.02|0
1654018230000|2022-05-31 17:30:30|2.23|1.03|2.22|1.02|2.23|1.03|2.22|1.02|0
1654018240000|2022-05-31 17:30:40|2.24|1.04|2.25|1.05|2.25|1.05|2.23|1.03|0
1654018250000|2022-05-31 17:30:50|2.24|1.04|2.24|1.04|2.24|1.04|2.24|1.04|0
1654018260000|2022-05-31 17:31:00|2.23|1.03|2.22|1.02|2.23|1.03|2.22|1.02|0
1654018270000|2022-05-31 17:31:10|2.21|1.01|2.19|0.99|2.21|1.01|2.19|0.99|0
1654018280000|2022-05-31 17:31:20|2.2|1|2.23|1.03|2.24|1.04|2.2|1|0
1654018290000|2022-05-31 17:31:30|2.22|1.02|2.22|1.02|2.22|1.02|2.21|1.01|0
1654018300000|2022-05-31 17:31:40|2.21|1.01|2.21|1.01|2.22|1.02|2.21|1.01|0
1654018310000|2022-05-31 17:31:50|2.2|1|2.2|1|2.2|1|2.19|0.99|0
1654018320000|2022-05-31 17:32:00|2.22|1.02|2.2|1|2.22|1.02|2.19|0.99|0
1654018330000|2022-05-31 17:32:10|2.19|0.99|2.21|1.01|2.21|1.01|2.19|0.99|0
1654018340000|2022-05-31 17:32:20|2.2|1|2.2|1|2.21|1.01|2.2|1|0
1654018350000|2022-05-31 17:32:30|2.21|1.01|2.22|1.02|2.22|1.02|2.21|1.01|0
1654018360000|2022-05-31 17:32:40|2.21|1.01|2.23|1.03|2.23|1.03|2.21|1.01|0
1654018370000|2022-05-31 17:32:50|2.22|1.02|2.23|1.03|2.23|1.03|2.22|1.02|0
1654018380000|2022-05-31 17:33:00|2.24|1.04|2.26|1.06|2.26|1.06|2.22|1.02|0
1654018390000|2022-05-31 17:33:10|2.31|1.11|2.31|1.11|2.33|1.13|2.31|1.11|0
1654018400000|2022-05-31 17:33:20|2.32|1.12|2.32|1.12|2.32|1.12|2.32|1.12|0
1654018410000|2022-05-31 17:33:30|2.33|1.13|2.34|1.14|2.34|1.14|2.32|1.12|0
1654018420000|2022-05-31 17:33:40|2.33|1.13|2.33|1.13|2.33|1.13|2.32|1.12|0
1654018430000|2022-05-31 17:33:50|2.34|1.14|2.3|1.1|2.34|1.14|2.29|1.09|0
1654018440000|2022-05-31 17:34:00|2.35|1.15|2.36|1.16|2.36|1.16|2.35|1.15|0
1654018450000|2022-05-31 17:34:10|2.35|1.15|2.36|1.16|2.36|1.16|2.35|1.15|0
1654018460000|2022-05-31 17:34:20|2.33|1.13|2.33|1.13|2.33|1.13|2.33|1.13|0
1654018470000|2022-05-31 17:34:30|2.35|1.15|2.35|1.15|2.36|1.16|2.35|1.15|0
1654018480000|2022-05-31 17:34:40|2.37|1.17|2.41|1.21|2.41|1.21|2.37|1.17|0
1654018490000|2022-05-31 17:34:50|2.44|1.24|2.47|1.27|2.47|1.27|2.44|1.24|0
1654018500000|2022-05-31 17:35:00|2.46|1.26|2.44|1.24|2.46|1.26|2.42|1.22|0
1654018510000|2022-05-31 17:35:10|2.45|1.25|2.48|1.28|2.48|1.28|2.45|1.25|0
1654018520000|2022-05-31 17:35:20|2.47|1.27|2.47|1.27|2.47|1.27|2.44|1.24|0
1654018530000|2022-05-31 17:35:30|2.49|1.29|2.48|1.28|2.49|1.29|2.48|1.28|0
1654018540000|2022-05-31 17:35:40|2.49|1.29|2.5|1.3|2.5|1.3|2.49|1.29|0
1654018550000|2022-05-31 17:35:50|2.51|1.31|2.51|1.31|2.53|1.33|2.51|1.31|0
1654018570000|2022-05-31 17:36:10|2.52|1.32|2.48|1.28|2.52|1.32|2.48|1.28|0
1654018580000|2022-05-31 17:36:20|2.5|1.3|2.48|1.28|2.5|1.3|2.48|1.28|0
1654018590000|2022-05-31 17:36:30|2.49|1.29|2.5|1.3|2.51|1.31|2.49|1.29|0
1654018600000|2022-05-31 17:36:40|2.48|1.28|2.49|1.29|2.49|1.29|2.48|1.28|0
1654018610000|2022-05-31 17:36:50|2.51|1.31|2.51|1.31|2.51|1.31|2.51|1.31|0
1654018620000|2022-05-31 17:37:00|2.54|1.34|2.5|1.3|2.54|1.34|2.5|1.3|0
1654018630000|2022-05-31 17:37:10|2.49|1.29|2.46|1.26|2.49|1.29|2.46|1.26|0
1654018640000|2022-05-31 17:37:20|2.44|1.24|2.44|1.24|2.44|1.24|2.44|1.24|0
1654018650000|2022-05-31 17:37:30|2.45|1.25|2.46|1.26|2.46|1.26|2.45|1.25|0
1654018660000|2022-05-31 17:37:40|2.47|1.27|2.45|1.25|2.48|1.28|2.45|1.25|0
1654018670000|2022-05-31 17:37:50|2.43|1.23|2.43|1.23|2.43|1.23|2.43|1.23|0
1654018680000|2022-05-31 17:38:00|2.42|1.22|2.37|1.17|2.42|1.22|2.37|1.17|0
1654018690000|2022-05-31 17:38:10|2.36|1.16|2.35|1.15|2.36|1.16|2.34|1.14|0
1654018700000|2022-05-31 17:38:20|2.33|1.13|2.35|1.15|2.35|1.15|2.33|1.13|0
1654018710000|2022-05-31 17:38:30|2.33|1.13|2.35|1.15|2.35|1.15|2.33|1.13|0
1654018720000|2022-05-31 17:38:40|2.36|1.16|2.38|1.18|2.38|1.18|2.36|1.16|0
1654018730000|2022-05-31 17:38:50|2.37|1.17|2.39|1.19|2.39|1.19|2.37|1.17|0
1654018740000|2022-05-31 17:39:00|2.37|1.17|2.35|1.15|2.37|1.17|2.35|1.15|0
1654018750000|2022-05-31 17:39:10|2.36|1.16|2.39|1.19|2.39|1.19|2.35|1.15|0
1654018760000|2022-05-31 17:39:20|2.38|1.18|2.38|1.18|2.4|1.2|2.38|1.18|0
1654018770000|2022-05-31 17:39:30|2.4|1.2|2.39|1.19|2.4|1.2|2.39|1.19|0
1654018780000|2022-05-31 17:39:40|2.4|1.2|2.39|1.19|2.4|1.2|2.39|1.19|0
1654018790000|2022-05-31 17:39:50|2.38|1.18|2.4|1.2|2.4|1.2|2.38|1.18|0
1654018800000|2022-05-31 17:40:00|2.41|1.21|2.39|1.19|2.41|1.21|2.39|1.19|0
1654018810000|2022-05-31 17:40:10|2.38|1.18|2.37|1.17|2.38|1.18|2.37|1.17|0
1654018820000|2022-05-31 17:40:20|2.39|1.19|2.39|1.19|2.4|1.2|2.39|1.19|0
1654018830000|2022-05-31 17:40:30|2.38|1.18|2.39|1.19|2.39|1.19|2.38|1.18|0
1654018840000|2022-05-31 17:40:40|2.4|1.2|2.41|1.21|2.41|1.21|2.4|1.2|0
1654018850000|2022-05-31 17:40:50|2.42|1.22|2.43|1.23|2.43|1.23|2.41|1.21|0
1654018860000|2022-05-31 17:41:00|2.45|1.25|2.47|1.27|2.47|1.27|2.45|1.25|0
1654018870000|2022-05-31 17:41:10|2.48|1.28|2.5|1.3|2.5|1.3|2.46|1.26|0
1654018880000|2022-05-31 17:41:20|2.49|1.29|2.48|1.28|2.49|1.29|2.48|1.28|0
1654018890000|2022-05-31 17:41:30|2.47|1.27|2.47|1.27|2.48|1.28|2.47|1.27|0
1654018900000|2022-05-31 17:41:40|2.46|1.26|2.43|1.23|2.46|1.26|2.43|1.23|0
1654018910000|2022-05-31 17:41:50|2.41|1.21|2.41|1.21|2.42|1.22|2.41|1.21|0
1654018920000|2022-05-31 17:42:00|2.43|1.23|2.45|1.25|2.45|1.25|2.43|1.23|0
1654018930000|2022-05-31 17:42:10|2.47|1.27|2.45|1.25|2.47|1.27|2.44|1.24|0
1654018940000|2022-05-31 17:42:20|2.46|1.26|2.49|1.29|2.49|1.29|2.46|1.26|0
1654018950000|2022-05-31 17:42:30|2.48|1.28|2.45|1.25|2.48|1.28|2.45|1.25|0
1654018960000|2022-05-31 17:42:40|2.43|1.23|2.43|1.23|2.43|1.23|2.43|1.23|0
1654018970000|2022-05-31 17:42:50|2.42|1.22|2.43|1.23|2.43|1.23|2.4|1.2|0
1654018980000|2022-05-31 17:43:00|2.44|1.24|2.48|1.28|2.48|1.28|2.44|1.24|0
1654018990000|2022-05-31 17:43:10|2.46|1.26|2.48|1.28|2.48|1.28|2.46|1.26|0
1654019000000|2022-05-31 17:43:20|2.45|1.25|2.48|1.28|2.48|1.28|2.45|1.25|0
1654019020000|2022-05-31 17:43:40|2.5|1.3|2.52|1.32|2.52|1.32|2.5|1.3|0
1654019030000|2022-05-31 17:43:50|2.5|1.3|2.48|1.28|2.5|1.3|2.48|1.28|0
1654019040000|2022-05-31 17:44:00|2.47|1.27|2.5|1.3|2.5|1.3|2.47|1.27|0
1654019050000|2022-05-31 17:44:10|2.52|1.32|2.53|1.33|2.53|1.33|2.52|1.32|0
1654019060000|2022-05-31 17:44:20|2.51|1.31|2.54|1.34|2.54|1.34|2.51|1.31|0
1654019070000|2022-05-31 17:44:30|2.53|1.33|2.53|1.33|2.53|1.33|2.53|1.33|0
1654019080000|2022-05-31 17:44:40|2.54|1.34|2.54|1.34|2.54|1.34|2.53|1.33|0
1654019090000|2022-05-31 17:44:50|2.53|1.33|2.54|1.34|2.54|1.34|2.53|1.33|0
1654019100000|2022-05-31 17:45:00|2.53|1.33|2.56|1.36|2.56|1.36|2.53|1.33|0
1654019110000|2022-05-31 17:45:10|2.53|1.33|2.53|1.33|2.54|1.34|2.53|1.33|0
1654019120000|2022-05-31 17:45:20|2.54|1.34|2.5|1.3|2.54|1.34|2.5|1.3|0
1654019130000|2022-05-31 17:45:30|2.49|1.29|2.48|1.28|2.49|1.29|2.48|1.28|0
1654019140000|2022-05-31 17:45:40|2.5|1.3|2.48|1.28|2.5|1.3|2.48|1.28|0
1654019150000|2022-05-31 17:45:50|2.5|1.3|2.5|1.3|2.5|1.3|2.48|1.28|0
1654019160000|2022-05-31 17:46:00|2.48|1.28|2.48|1.28|2.48|1.28|2.47|1.27|0
1654019170000|2022-05-31 17:46:10|2.46|1.26|2.45|1.25|2.47|1.27|2.45|1.25|0
1654019180000|2022-05-31 17:46:20|2.47|1.27|2.47|1.27|2.48|1.28|2.45|1.25|0
1654019190000|2022-05-31 17:46:30|2.48|1.28|2.5|1.3|2.5|1.3|2.48|1.28|0
1654019200000|2022-05-31 17:46:40|2.48|1.28|2.5|1.3|2.5|1.3|2.48|1.28|0
1654019210000|2022-05-31 17:46:50|2.49|1.29|2.52|1.32|2.53|1.33|2.49|1.29|0
1654019220000|2022-05-31 17:47:00|2.53|1.33|2.53|1.33|2.53|1.33|2.52|1.32|0
1654019230000|2022-05-31 17:47:10|2.56|1.36|2.57|1.37|2.58|1.38|2.56|1.36|0
1654019240000|2022-05-31 17:47:20|2.58|1.38|2.58|1.38|2.58|1.38|2.57|1.37|0
1654019250000|2022-05-31 17:47:30|2.55|1.35|2.54|1.34|2.55|1.35|2.52|1.32|0
1654019260000|2022-05-31 17:47:40|2.55|1.35|2.53|1.33|2.55|1.35|2.53|1.33|0
1654019270000|2022-05-31 17:47:50|2.51|1.31|2.51|1.31|2.51|1.31|2.51|1.31|0
1654019280000|2022-05-31 17:48:00|2.5|1.3|2.47|1.27|2.5|1.3|2.47|1.27|0
1654019290000|2022-05-31 17:48:10|2.5|1.3|2.45|1.25|2.5|1.3|2.45|1.25|0
1654019300000|2022-05-31 17:48:20|2.46|1.26|2.44|1.24|2.46|1.26|2.43|1.23|0
1654019310000|2022-05-31 17:48:30|2.43|1.23|2.41|1.21|2.44|1.24|2.41|1.21|0
1654019320000|2022-05-31 17:48:40|2.42|1.22|2.43|1.23|2.43|1.23|2.42|1.22|0
1654019330000|2022-05-31 17:48:50|2.44|1.24|2.48|1.28|2.48|1.28|2.44|1.24|0
1654019340000|2022-05-31 17:49:00|2.5|1.3|2.49|1.29|2.5|1.3|2.49|1.29|0
1654019350000|2022-05-31 17:49:10|2.5|1.3|2.51|1.31|2.51|1.31|2.5|1.3|0
1654019360000|2022-05-31 17:49:20|2.5|1.3|2.5|1.3|2.51|1.31|2.5|1.3|0
1654019370000|2022-05-31 17:49:30|2.49|1.29|2.49|1.29|2.49|1.29|2.49|1.29|0
1654019380000|2022-05-31 17:49:40|2.5|1.3|2.49|1.29|2.5|1.3|2.49|1.29|0
1654019390000|2022-05-31 17:49:50|2.48|1.28|2.48|1.28|2.48|1.28|2.47|1.27|0
1654019400000|2022-05-31 17:50:00|2.46|1.26|2.48|1.28|2.48|1.28|2.46|1.26|0
1654019410000|2022-05-31 17:50:10|2.47|1.27|2.46|1.26|2.47|1.27|2.45|1.25|0
1654019420000|2022-05-31 17:50:20|2.45|1.25|2.47|1.27|2.47|1.27|2.45|1.25|0
1654019430000|2022-05-31 17:50:30|2.52|1.32|2.52|1.32|2.52|1.32|2.51|1.31|0
1654019440000|2022-05-31 17:50:40|2.53|1.33|2.54|1.34|2.54|1.34|2.52|1.32|0
1654019450000|2022-05-31 17:50:50|2.57|1.37|2.57|1.37|2.57|1.37|2.54|1.34|0
1654019460000|2022-05-31 17:51:00|2.58|1.38|2.56|1.36|2.58|1.38|2.55|1.35|0
1654019470000|2022-05-31 17:51:10|2.58|1.38|2.57|1.37|2.58|1.38|2.57|1.37|0
1654019480000|2022-05-31 17:51:20|2.56|1.36|2.59|1.39|2.59|1.39|2.56|1.36|0
1654019490000|2022-05-31 17:51:30|2.6|1.4|2.61|1.41|2.61|1.41|2.6|1.4|0
1654019500000|2022-05-31 17:51:40|2.63|1.43|2.62|1.42|2.63|1.43|2.62|1.42|0
1654019510000|2022-05-31 17:51:50|2.61|1.41|2.62|1.42|2.63|1.43|2.61|1.41|0
1654019520000|2022-05-31 17:52:00|2.61|1.41|2.61|1.41|2.63|1.43|2.61|1.41|0
1654019530000|2022-05-31 17:52:10|2.62|1.42|2.61|1.41|2.62|1.42|2.61|1.41|0
1654019540000|2022-05-31 17:52:20|2.63|1.43|2.65|1.45|2.65|1.45|2.63|1.43|0
1654019550000|2022-05-31 17:52:30|2.68|1.48|2.64|1.44|2.68|1.48|2.64|1.44|0
1654019560000|2022-05-31 17:52:40|2.63|1.43|2.68|1.48|2.68|1.48|2.63|1.43|0
1654019570000|2022-05-31 17:52:50|2.7|1.5|2.7|1.5|2.7|1.5|2.7|1.5|0
1654019580000|2022-05-31 17:53:00|2.71|1.51|2.71|1.51|2.71|1.51|2.71|1.51|0
1654019590000|2022-05-31 17:53:10|2.7|1.5|2.72|1.52|2.72|1.52|2.7|1.5|0
1654019600000|2022-05-31 17:53:20|2.71|1.51|2.71|1.51|2.72|1.52|2.71|1.51|0
1654019610000|2022-05-31 17:53:30|2.72|1.52|2.72|1.52|2.72|1.52|2.71|1.51|0
1654019620000|2022-05-31 17:53:40|2.73|1.53|2.75|1.55|2.75|1.55|2.73|1.53|0
1654019630000|2022-05-31 17:53:50|2.76|1.56|2.77|1.57|2.77|1.57|2.76|1.56|0
1654019640000|2022-05-31 17:54:00|2.76|1.56|2.75|1.55|2.76|1.56|2.75|1.55|0
1654019650000|2022-05-31 17:54:10|2.74|1.54|2.72|1.52|2.74|1.54|2.72|1.52|0
1654019660000|2022-05-31 17:54:20|2.73|1.53|2.69|1.49|2.73|1.53|2.69|1.49|0
1654019670000|2022-05-31 17:54:30|2.7|1.5|2.69|1.49|2.71|1.51|2.69|1.49|0
1654019680000|2022-05-31 17:54:40|2.7|1.5|2.7|1.5|2.71|1.51|2.7|1.5|0
1654019690000|2022-05-31 17:54:50|2.69|1.49|2.67|1.47|2.69|1.49|2.67|1.47|0
1654019700000|2022-05-31 17:55:00|2.69|1.49|2.67|1.47|2.69|1.49|2.67|1.47|0
1654019710000|2022-05-31 17:55:10|2.71|1.51|2.72|1.52|2.72|1.52|2.71|1.51|0
1654019720000|2022-05-31 17:55:20|2.73|1.53|2.73|1.53|2.74|1.54|2.73|1.53|0
1654019730000|2022-05-31 17:55:30|2.75|1.55|2.74|1.54|2.75|1.55|2.74|1.54|0
1654019740000|2022-05-31 17:55:40|2.75|1.55|2.76|1.56|2.76|1.56|2.75|1.55|0
1654019750000|2022-05-31 17:55:50|2.77|1.57|2.79|1.59|2.8|1.6|2.77|1.57|0
1654019760000|2022-05-31 17:56:00|2.81|1.61|2.8|1.6|2.81|1.61|2.8|1.6|0
1654019770000|2022-05-31 17:56:10|2.81|1.61|2.84|1.64|2.84|1.64|2.81|1.61|0
1654019780000|2022-05-31 17:56:20|2.85|1.65|2.84|1.64|2.85|1.65|2.83|1.63|0
1654019790000|2022-05-31 17:56:30|2.83|1.63|2.83|1.63|2.83|1.63|2.82|1.62|0
1654019800000|2022-05-31 17:56:40|2.82|1.62|2.82|1.62|2.83|1.63|2.82|1.62|0
1654019810000|2022-05-31 17:56:50|2.83|1.63|2.81|1.61|2.83|1.63|2.81|1.61|0
1654019820000|2022-05-31 17:57:00|2.83|1.63|2.78|1.58|2.83|1.63|2.78|1.58|0
1654019830000|2022-05-31 17:57:10|2.77|1.57|2.74|1.54|2.77|1.57|2.74|1.54|0
1654019840000|2022-05-31 17:57:20|2.73|1.53|2.74|1.54|2.74|1.54|2.73|1.53|0
1654019850000|2022-05-31 17:57:30|2.73|1.53|2.73|1.53|2.73|1.53|2.72|1.52|0
1654019860000|2022-05-31 17:57:40|2.74|1.54|2.73|1.53|2.74|1.54|2.73|1.53|0
1654019870000|2022-05-31 17:57:50|2.72|1.52|2.71|1.51|2.73|1.53|2.71|1.51|0
1654019880000|2022-05-31 17:58:00|2.73|1.53|2.74|1.54|2.74|1.54|2.73|1.53|0
1654019890000|2022-05-31 17:58:10|2.73|1.53|2.76|1.56|2.76|1.56|2.73|1.53|0
1654019900000|2022-05-31 17:58:20|2.77|1.57|2.78|1.58|2.78|1.58|2.77|1.57|0
1654019910000|2022-05-31 17:58:30|2.76|1.56|2.76|1.56|2.76|1.56|2.74|1.54|0
1654019920000|2022-05-31 17:58:40|2.78|1.58|2.79|1.59|2.79|1.59|2.78|1.58|0
1654019930000|2022-05-31 17:58:50|2.8|1.6|2.8|1.6|2.8|1.6|2.8|1.6|0
1654019940000|2022-05-31 17:59:00|2.81|1.61|2.83|1.63|2.83|1.63|2.81|1.61|0
1654019950000|2022-05-31 17:59:10|2.82|1.62|2.81|1.61|2.83|1.63|2.81|1.61|0
1654019960000|2022-05-31 17:59:20|2.82|1.62|2.87|1.67|2.87|1.67|2.82|1.62|0
1654019970000|2022-05-31 17:59:30|2.88|1.68|2.88|1.68|2.88|1.68|2.87|1.67|0
1654019980000|2022-05-31 17:59:40|2.89|1.69|2.88|1.68|2.89|1.69|2.88|1.68|0
1654019990000|2022-05-31 17:59:50|2.89|1.69|2.88|1.68|2.89|1.69|2.88|1.68|0
1654020000000|2022-05-31 18:00:00|2.84|1.64|2.74|1.54|2.86|1.66|2.74|1.54|0
1654020010000|2022-05-31 18:00:10|2.76|1.56|2.78|1.58|2.78|1.58|2.76|1.56|0
1654020020000|2022-05-31 18:00:20|2.8|1.6|2.82|1.62|2.82|1.62|2.74|1.54|0
1654020030000|2022-05-31 18:00:30|2.81|1.61|2.8|1.6|2.81|1.61|2.78|1.58|0
1654020040000|2022-05-31 18:00:40|2.81|1.61|2.8|1.6|2.81|1.61|2.79|1.59|0
1654020050000|2022-05-31 18:00:50|2.81|1.61|2.81|1.61|2.82|1.62|2.81|1.61|0
1654020060000|2022-05-31 18:01:00|2.83|1.63|2.81|1.61|2.83|1.63|2.81|1.61|0
1654020070000|2022-05-31 18:01:10|2.84|1.64|2.88|1.68|2.88|1.68|2.84|1.64|0
1654020080000|2022-05-31 18:01:20|2.87|1.67|2.88|1.68|2.88|1.68|2.85|1.65|0
1654020090000|2022-05-31 18:01:30|2.87|1.67|2.88|1.68|2.88|1.68|2.87|1.67|0
1654020100000|2022-05-31 18:01:40|2.89|1.69|2.88|1.68|2.89|1.69|2.87|1.67|0
1654020110000|2022-05-31 18:01:50|2.93|1.73|2.91|1.71|2.93|1.73|2.91|1.71|0
1654020120000|2022-05-31 18:02:00|2.9|1.7|2.87|1.67|2.9|1.7|2.87|1.67|0
1654020130000|2022-05-31 18:02:10|2.86|1.66|2.9|1.7|2.9|1.7|2.86|1.66|0
1654020140000|2022-05-31 18:02:20|2.89|1.69|2.92|1.72|2.92|1.72|2.89|1.69|0
1654020150000|2022-05-31 18:02:30|2.93|1.73|2.93|1.73|2.93|1.73|2.93|1.73|0
1654020160000|2022-05-31 18:02:40|2.92|1.72|2.93|1.73|2.93|1.73|2.92|1.72|0
1654020170000|2022-05-31 18:02:50|2.92|1.72|2.88|1.68|2.92|1.72|2.88|1.68|0
1654020180000|2022-05-31 18:03:00|2.9|1.7|2.83|1.63|2.9|1.7|2.83|1.63|0
1654020190000|2022-05-31 18:03:10|2.82|1.62|2.82|1.62|2.84|1.64|2.82|1.62|0
1654020210000|2022-05-31 18:03:30|2.81|1.61|2.8|1.6|2.81|1.61|2.8|1.6|0
1654020220000|2022-05-31 18:03:40|2.78|1.58|2.8|1.6|2.8|1.6|2.78|1.58|0
1654020230000|2022-05-31 18:03:50|2.78|1.58|2.78|1.58|2.79|1.59|2.78|1.58|0
1654020240000|2022-05-31 18:04:00|2.75|1.55|2.75|1.55|2.76|1.56|2.74|1.54|0
1654020250000|2022-05-31 18:04:10|2.74|1.54|2.79|1.59|2.79|1.59|2.74|1.54|0
1654020260000|2022-05-31 18:04:20|2.76|1.56|2.77|1.57|2.77|1.57|2.75|1.55|0
1654020270000|2022-05-31 18:04:30|2.78|1.58|2.76|1.56|2.78|1.58|2.75|1.55|0
1654020280000|2022-05-31 18:04:40|2.77|1.57|2.76|1.56|2.77|1.57|2.75|1.55|0
1654020290000|2022-05-31 18:04:50|2.78|1.58|2.77|1.57|2.78|1.58|2.76|1.56|0
1654020300000|2022-05-31 18:05:00|2.72|1.52|2.69|1.49|2.72|1.52|2.69|1.49|0
1654020310000|2022-05-31 18:05:10|2.71|1.51|2.68|1.48|2.71|1.51|2.68|1.48|0
1654020320000|2022-05-31 18:05:20|2.7|1.5|2.7|1.5|2.7|1.5|2.7|1.5|0
1654020330000|2022-05-31 18:05:30|2.66|1.46|2.66|1.46|2.66|1.46|2.66|1.46|0
1654020340000|2022-05-31 18:05:40|2.64|1.44|2.64|1.44|2.64|1.44|2.63|1.43|0
1654020350000|2022-05-31 18:05:50|2.66|1.46|2.68|1.48|2.68|1.48|2.66|1.46|0
1654020360000|2022-05-31 18:06:00|2.69|1.49|2.71|1.51|2.73|1.53|2.69|1.49|0
1654020370000|2022-05-31 18:06:10|2.72|1.52|2.72|1.52|2.73|1.53|2.7|1.5|0
1654020380000|2022-05-31 18:06:20|2.7|1.5|2.71|1.51|2.73|1.53|2.7|1.5|0
1654020390000|2022-05-31 18:06:30|2.72|1.52|2.69|1.49|2.72|1.52|2.69|1.49|0
1654020400000|2022-05-31 18:06:40|2.68|1.48|2.72|1.52|2.72|1.52|2.68|1.48|0
1654020410000|2022-05-31 18:06:50|2.7|1.5|2.69|1.49|2.71|1.51|2.69|1.49|0
1654020420000|2022-05-31 18:07:00|2.67|1.47|2.67|1.47|2.68|1.48|2.67|1.47|0
1654020430000|2022-05-31 18:07:10|2.68|1.48|2.64|1.44|2.68|1.48|2.64|1.44|0
1654020440000|2022-05-31 18:07:20|2.63|1.43|2.65|1.45|2.65|1.45|2.63|1.43|0
1654020450000|2022-05-31 18:07:30|2.68|1.48|2.68|1.48|2.69|1.49|2.68|1.48|0
1654020460000|2022-05-31 18:07:40|2.69|1.49|2.69|1.49|2.69|1.49|2.68|1.48|0
1654020470000|2022-05-31 18:07:50|2.7|1.5|2.7|1.5|2.7|1.5|2.7|1.5|0
1654020480000|2022-05-31 18:08:00|2.72|1.52|2.68|1.48|2.72|1.52|2.68|1.48|0
1654020490000|2022-05-31 18:08:10|2.67|1.47|2.65|1.45|2.67|1.47|2.65|1.45|0
1654020500000|2022-05-31 18:08:20|2.66|1.46|2.63|1.43|2.66|1.46|2.62|1.42|0
1654020510000|2022-05-31 18:08:30|2.65|1.45|2.68|1.48|2.68|1.48|2.65|1.45|0
1654020520000|2022-05-31 18:08:40|2.66|1.46|2.69|1.49|2.69|1.49|2.66|1.46|0
1654020530000|2022-05-31 18:08:50|2.71|1.51|2.7|1.5|2.71|1.51|2.7|1.5|0
1654020540000|2022-05-31 18:09:00|2.69|1.49|2.73|1.53|2.73|1.53|2.69|1.49|0
1654020550000|2022-05-31 18:09:10|2.74|1.54|2.74|1.54|2.74|1.54|2.74|1.54|0
1654020560000|2022-05-31 18:09:20|2.75|1.55|2.78|1.58|2.78|1.58|2.74|1.54|0
1654020570000|2022-05-31 18:09:30|2.79|1.59|2.78|1.58|2.79|1.59|2.78|1.58|0
1654020580000|2022-05-31 18:09:40|2.79|1.59|2.79|1.59|2.79|1.59|2.79|1.59|0
1654020590000|2022-05-31 18:09:50|2.78|1.58|2.76|1.56|2.78|1.58|2.76|1.56|0
1654020600000|2022-05-31 18:10:00|2.77|1.57|2.83|1.63|2.83|1.63|2.77|1.57|0
1654020610000|2022-05-31 18:10:10|2.81|1.61|2.83|1.63|2.83|1.63|2.81|1.61|0
1654020620000|2022-05-31 18:10:20|2.79|1.59|2.77|1.57|2.79|1.59|2.77|1.57|0
1654020630000|2022-05-31 18:10:30|2.75|1.55|2.74|1.54|2.76|1.56|2.74|1.54|0
1654020640000|2022-05-31 18:10:40|2.75|1.55|2.78|1.58|2.78|1.58|2.75|1.55|0
1654020650000|2022-05-31 18:10:50|2.79|1.59|2.75|1.55|2.79|1.59|2.75|1.55|0
1654020660000|2022-05-31 18:11:00|2.77|1.57|2.78|1.58|2.78|1.58|2.77|1.57|0
1654020670000|2022-05-31 18:11:10|2.81|1.61|2.81|1.61|2.81|1.61|2.8|1.6|0
1654020680000|2022-05-31 18:11:20|2.77|1.57|2.75|1.55|2.77|1.57|2.72|1.52|0
1654020690000|2022-05-31 18:11:30|2.74|1.54|2.77|1.57|2.77|1.57|2.74|1.54|0
1654020700000|2022-05-31 18:11:40|2.76|1.56|2.77|1.57|2.77|1.57|2.76|1.56|0
1654020710000|2022-05-31 18:11:50|2.76|1.56|2.73|1.53|2.76|1.56|2.73|1.53|0
1654020720000|2022-05-31 18:12:00|2.74|1.54|2.74|1.54|2.74|1.54|2.74|1.54|0
1654020730000|2022-05-31 18:12:10|2.73|1.53|2.77|1.57|2.77|1.57|2.73|1.53|0
1654020740000|2022-05-31 18:12:20|2.76|1.56|2.76|1.56|2.76|1.56|2.76|1.56|0
1654020750000|2022-05-31 18:12:30|2.75|1.55|2.71|1.51|2.75|1.55|2.71|1.51|0
1654020760000|2022-05-31 18:12:40|2.72|1.52|2.72|1.52|2.73|1.53|2.72|1.52|0
1654020770000|2022-05-31 18:12:50|2.73|1.53|2.78|1.58|2.78|1.58|2.73|1.53|0
1654020780000|2022-05-31 18:13:00|2.76|1.56|2.74|1.54|2.76|1.56|2.74|1.54|0
1654020790000|2022-05-31 18:13:10|2.75|1.55|2.73|1.53|2.75|1.55|2.73|1.53|0
1654020800000|2022-05-31 18:13:20|2.72|1.52|2.69|1.49|2.72|1.52|2.69|1.49|0
1654020810000|2022-05-31 18:13:30|2.7|1.5|2.7|1.5|2.7|1.5|2.7|1.5|0
1654020820000|2022-05-31 18:13:40|2.71|1.51|2.71|1.51|2.72|1.52|2.71|1.51|0
1654020830000|2022-05-31 18:13:50|2.7|1.5|2.71|1.51|2.72|1.52|2.7|1.5|0
1654020840000|2022-05-31 18:14:00|2.7|1.5|2.69|1.49|2.73|1.53|2.69|1.49|0
1654020850000|2022-05-31 18:14:10|2.71|1.51|2.72|1.52|2.72|1.52|2.7|1.5|0
1654020860000|2022-05-31 18:14:20|2.74|1.54|2.76|1.56|2.76|1.56|2.74|1.54|0
1654020870000|2022-05-31 18:14:30|2.8|1.6|2.8|1.6|2.8|1.6|2.78|1.58|0
1654020880000|2022-05-31 18:14:40|2.77|1.57|2.79|1.59|2.79|1.59|2.77|1.57|0
1654020890000|2022-05-31 18:14:50|2.77|1.57|2.77|1.57|2.77|1.57|2.76|1.56|0
1654020900000|2022-05-31 18:15:00|2.76|1.56|2.73|1.53|2.76|1.56|2.73|1.53|0
1654020910000|2022-05-31 18:15:10|2.75|1.55|2.76|1.56|2.76|1.56|2.75|1.55|0
1654020920000|2022-05-31 18:15:20|2.77|1.57|2.79|1.59|2.79|1.59|2.77|1.57|0
1654020930000|2022-05-31 18:15:30|2.78|1.58|2.77|1.57|2.78|1.58|2.77|1.57|0
1654020940000|2022-05-31 18:15:40|2.79|1.59|2.79|1.59|2.81|1.61|2.79|1.59|0
1654020950000|2022-05-31 18:15:50|2.78|1.58|2.8|1.6|2.8|1.6|2.77|1.57|0
1654020960000|2022-05-31 18:16:00|2.78|1.58|2.73|1.53|2.78|1.58|2.73|1.53|0
1654020970000|2022-05-31 18:16:10|2.75|1.55|2.76|1.56|2.76|1.56|2.74|1.54|0
1654020980000|2022-05-31 18:16:20|2.75|1.55|2.74|1.54|2.75|1.55|2.74|1.54|0
1654020990000|2022-05-31 18:16:30|2.76|1.56|2.76|1.56|2.78|1.58|2.76|1.56|0
1654021000000|2022-05-31 18:16:40|2.75|1.55|2.76|1.56|2.77|1.57|2.75|1.55|0
1654021010000|2022-05-31 18:16:50|2.77|1.57|2.78|1.58|2.79|1.59|2.77|1.57|0
1654021020000|2022-05-31 18:17:00|2.8|1.6|2.76|1.56|2.8|1.6|2.76|1.56|0
1654021030000|2022-05-31 18:17:10|2.78|1.58|2.75|1.55|2.78|1.58|2.75|1.55|0
1654021040000|2022-05-31 18:17:20|2.76|1.56|2.73|1.53|2.76|1.56|2.73|1.53|0
1654021050000|2022-05-31 18:17:30|2.76|1.56|2.74|1.54|2.76|1.56|2.74|1.54|0
1654021060000|2022-05-31 18:17:40|2.75|1.55|2.76|1.56|2.76|1.56|2.75|1.55|0
1654021070000|2022-05-31 18:17:50|2.75|1.55|2.72|1.52|2.75|1.55|2.72|1.52|0
1654021080000|2022-05-31 18:18:00|2.73|1.53|2.72|1.52|2.74|1.54|2.72|1.52|0
1654021090000|2022-05-31 18:18:10|2.74|1.54|2.76|1.56|2.76|1.56|2.73|1.53|0
1654021100000|2022-05-31 18:18:20|2.75|1.55|2.74|1.54|2.75|1.55|2.72|1.52|0
1654021110000|2022-05-31 18:18:30|2.73|1.53|2.76|1.56|2.76|1.56|2.73|1.53|0
1654021120000|2022-05-31 18:18:40|2.72|1.52|2.76|1.56|2.76|1.56|2.72|1.52|0
1654021130000|2022-05-31 18:18:50|2.75|1.55|2.77|1.57|2.77|1.57|2.75|1.55|0
1654021140000|2022-05-31 18:19:00|2.76|1.56|2.75|1.55|2.76|1.56|2.75|1.55|0
1654021150000|2022-05-31 18:19:10|2.72|1.52|2.76|1.56|2.76|1.56|2.72|1.52|0
1654021160000|2022-05-31 18:19:20|2.77|1.57|2.76|1.56|2.77|1.57|2.76|1.56|0
1654021170000|2022-05-31 18:19:30|2.77|1.57|2.77|1.57|2.77|1.57|2.76|1.56|0
1654021180000|2022-05-31 18:19:40|2.78|1.58|2.81|1.61|2.82|1.62|2.78|1.58|0
1654021190000|2022-05-31 18:19:50|2.85|1.65|2.84|1.64|2.85|1.65|2.84|1.64|0
1654021200000|2022-05-31 18:20:00|2.86|1.66|2.8|1.6|2.86|1.66|2.8|1.6|0
1654021210000|2022-05-31 18:20:10|2.83|1.63|2.83|1.63|2.83|1.63|2.83|1.63|0
1654021220000|2022-05-31 18:20:20|2.85|1.65|2.85|1.65|2.87|1.67|2.85|1.65|0
1654021230000|2022-05-31 18:20:30|2.87|1.67|2.89|1.69|2.89|1.69|2.87|1.67|0
1654021240000|2022-05-31 18:20:40|2.87|1.67|2.87|1.67|2.88|1.68|2.87|1.67|0
1654021250000|2022-05-31 18:20:50|2.86|1.66|2.87|1.67|2.89|1.69|2.86|1.66|0
1654021260000|2022-05-31 18:21:00|2.85|1.65|2.84|1.64|2.85|1.65|2.84|1.64|0
1654021270000|2022-05-31 18:21:10|2.82|1.62|2.84|1.64|2.84|1.64|2.82|1.62|0
1654021280000|2022-05-31 18:21:20|2.82|1.62|2.83|1.63|2.83|1.63|2.82|1.62|0
1654021290000|2022-05-31 18:21:30|2.8|1.6|2.75|1.55|2.8|1.6|2.75|1.55|0
1654021300000|2022-05-31 18:21:40|2.69|1.49|2.69|1.49|2.69|1.49|2.69|1.49|0
1654021310000|2022-05-31 18:21:50|2.68|1.48|2.68|1.48|2.69|1.49|2.68|1.48|0
1654021320000|2022-05-31 18:22:00|2.66|1.46|2.66|1.46|2.66|1.46|2.66|1.46|0
1654021330000|2022-05-31 18:22:10|2.65|1.45|2.68|1.48|2.68|1.48|2.65|1.45|0
1654021340000|2022-05-31 18:22:20|2.69|1.49|2.69|1.49|2.69|1.49|2.69|1.49|0
1654021350000|2022-05-31 18:22:30|2.7|1.5|2.62|1.42|2.7|1.5|2.62|1.42|0
1654021360000|2022-05-31 18:22:40|2.63|1.43|2.61|1.41|2.63|1.43|2.61|1.41|0
1654021370000|2022-05-31 18:22:50|2.58|1.38|2.56|1.36|2.58|1.38|2.56|1.36|0
1654021380000|2022-05-31 18:23:00|2.55|1.35|2.58|1.38|2.58|1.38|2.55|1.35|0
1654021390000|2022-05-31 18:23:10|2.59|1.39|2.6|1.4|2.6|1.4|2.58|1.38|0
1654021400000|2022-05-31 18:23:20|2.61|1.41|2.61|1.41|2.65|1.45|2.61|1.41|0
1654021410000|2022-05-31 18:23:30|2.64|1.44|2.65|1.45|2.65|1.45|2.63|1.43|0
1654021420000|2022-05-31 18:23:40|2.62|1.42|2.64|1.44|2.64|1.44|2.62|1.42|0
1654021430000|2022-05-31 18:23:50|2.65|1.45|2.64|1.44|2.65|1.45|2.62|1.42|0
1654021440000|2022-05-31 18:24:00|2.65|1.45|2.63|1.43|2.66|1.46|2.63|1.43|0
1654021450000|2022-05-31 18:24:10|2.64|1.44|2.67|1.47|2.67|1.47|2.64|1.44|0
1654021460000|2022-05-31 18:24:20|2.65|1.45|2.64|1.44|2.65|1.45|2.64|1.44|0
1654021470000|2022-05-31 18:24:30|2.63|1.43|2.67|1.47|2.67|1.47|2.63|1.43|0
1654021480000|2022-05-31 18:24:40|2.66|1.46|2.7|1.5|2.7|1.5|2.66|1.46|0
1654021490000|2022-05-31 18:24:50|2.68|1.48|2.66|1.46|2.68|1.48|2.66|1.46|0
1654021500000|2022-05-31 18:25:00|2.65|1.45|2.63|1.43|2.65|1.45|2.63|1.43|0
1654021510000|2022-05-31 18:25:10|2.65|1.45|2.63|1.43|2.67|1.47|2.63|1.43|0
1654021520000|2022-05-31 18:25:20|2.64|1.44|2.62|1.42|2.64|1.44|2.62|1.42|0
1654021530000|2022-05-31 18:25:30|2.61|1.41|2.58|1.38|2.61|1.41|2.58|1.38|0
1654021540000|2022-05-31 18:25:40|2.59|1.39|2.57|1.37|2.59|1.39|2.57|1.37|0
1654021550000|2022-05-31 18:25:50|2.58|1.38|2.58|1.38|2.58|1.38|2.57|1.37|0
1654021560000|2022-05-31 18:26:00|2.56|1.36|2.52|1.32|2.57|1.37|2.52|1.32|0
1654021570000|2022-05-31 18:26:10|2.53|1.33|2.52|1.32|2.55|1.35|2.51|1.31|0
1654021580000|2022-05-31 18:26:20|2.49|1.29|2.52|1.32|2.52|1.32|2.49|1.29|0
1654021590000|2022-05-31 18:26:30|2.49|1.29|2.48|1.28|2.49|1.29|2.48|1.28|0
1654021600000|2022-05-31 18:26:40|2.49|1.29|2.5|1.3|2.5|1.3|2.49|1.29|0
1654021610000|2022-05-31 18:26:50|2.49|1.29|2.5|1.3|2.5|1.3|2.49|1.29|0
1654021620000|2022-05-31 18:27:00|2.52|1.32|2.52|1.32|2.52|1.32|2.49|1.29|0
1654021630000|2022-05-31 18:27:10|2.53|1.33|2.52|1.32|2.55|1.35|2.52|1.32|0
1654021640000|2022-05-31 18:27:20|2.53|1.33|2.54|1.34|2.54|1.34|2.52|1.32|0
1654021650000|2022-05-31 18:27:30|2.57|1.37|2.56|1.36|2.57|1.37|2.55|1.35|0
1654021660000|2022-05-31 18:27:40|2.54|1.34|2.55|1.35|2.55|1.35|2.54|1.34|0
1654021670000|2022-05-31 18:27:50|2.54|1.34|2.52|1.32|2.54|1.34|2.52|1.32|0
1654021680000|2022-05-31 18:28:00|2.53|1.33|2.54|1.34|2.56|1.36|2.53|1.33|0
1654021690000|2022-05-31 18:28:10|2.53|1.33|2.54|1.34|2.56|1.36|2.53|1.33|0
1654021700000|2022-05-31 18:28:20|2.52|1.32|2.52|1.32|2.52|1.32|2.52|1.32|0
1654021720000|2022-05-31 18:28:40|2.53|1.33|2.53|1.33|2.53|1.33|2.53|1.33|0
1654021730000|2022-05-31 18:28:50|2.52|1.32|2.51|1.31|2.52|1.32|2.5|1.3|0
1654021740000|2022-05-31 18:29:00|2.52|1.32|2.54|1.34|2.54|1.34|2.52|1.32|0
1654021750000|2022-05-31 18:29:10|2.55|1.35|2.54|1.34|2.57|1.37|2.54|1.34|0
1654021760000|2022-05-31 18:29:20|2.53|1.33|2.53|1.33|2.54|1.34|2.53|1.33|0
1654021770000|2022-05-31 18:29:30|2.54|1.34|2.56|1.36|2.57|1.37|2.54|1.34|0
1654021780000|2022-05-31 18:29:40|2.57|1.37|2.57|1.37|2.57|1.37|2.57|1.37|0
1654021790000|2022-05-31 18:29:50|2.58|1.38|2.6|1.4|2.6|1.4|2.58|1.38|0
1654021800000|2022-05-31 18:30:00|2.59|1.39|2.58|1.38|2.59|1.39|2.58|1.38|0
1654021810000|2022-05-31 18:30:10|2.56|1.36|2.56|1.36|2.56|1.36|2.56|1.36|0
1654021820000|2022-05-31 18:30:20|2.54|1.34|2.6|1.4|2.6|1.4|2.54|1.34|0
1654021830000|2022-05-31 18:30:30|2.57|1.37|2.58|1.38|2.58|1.38|2.56|1.36|0
1654021840000|2022-05-31 18:30:40|2.6|1.4|2.6|1.4|2.62|1.42|2.6|1.4|0
1654021850000|2022-05-31 18:30:50|2.61|1.41|2.64|1.44|2.64|1.44|2.6|1.4|0
1654021860000|2022-05-31 18:31:00|2.66|1.46|2.63|1.43|2.66|1.46|2.63|1.43|0
1654021870000|2022-05-31 18:31:10|2.66|1.46|2.64|1.44|2.66|1.46|2.64|1.44|0
1654021880000|2022-05-31 18:31:20|2.63|1.43|2.64|1.44|2.64|1.44|2.63|1.43|0
1654021890000|2022-05-31 18:31:30|2.63|1.43|2.64|1.44|2.65|1.45|2.62|1.42|0
1654021900000|2022-05-31 18:31:40|2.65|1.45|2.65|1.45|2.65|1.45|2.65|1.45|0
1654021910000|2022-05-31 18:31:50|2.64|1.44|2.63|1.43|2.64|1.44|2.63|1.43|0
1654021920000|2022-05-31 18:32:00|2.65|1.45|2.63|1.43|2.65|1.45|2.63|1.43|0
1654021930000|2022-05-31 18:32:10|2.62|1.42|2.63|1.43|2.63|1.43|2.6|1.4|0
1654021940000|2022-05-31 18:32:20|2.62|1.42|2.63|1.43|2.63|1.43|2.62|1.42|0
1654021950000|2022-05-31 18:32:30|2.62|1.42|2.61|1.41|2.63|1.43|2.61|1.41|0
1654021960000|2022-05-31 18:32:40|2.6|1.4|2.6|1.4|2.6|1.4|2.6|1.4|0
1654021970000|2022-05-31 18:32:50|2.57|1.37|2.57|1.37|2.58|1.38|2.57|1.37|0
1654021980000|2022-05-31 18:33:00|2.55|1.35|2.57|1.37|2.57|1.37|2.55|1.35|0
1654021990000|2022-05-31 18:33:10|2.55|1.35|2.54|1.34|2.56|1.36|2.54|1.34|0
1654022000000|2022-05-31 18:33:20|2.53|1.33|2.5|1.3|2.53|1.33|2.5|1.3|0
1654022010000|2022-05-31 18:33:30|2.49|1.29|2.49|1.29|2.49|1.29|2.49|1.29|0
1654022020000|2022-05-31 18:33:40|2.51|1.31|2.53|1.33|2.53|1.33|2.51|1.31|0
1654022030000|2022-05-31 18:33:50|2.52|1.32|2.54|1.34|2.54|1.34|2.52|1.32|0
1654022040000|2022-05-31 18:34:00|2.51|1.31|2.51|1.31|2.51|1.31|2.51|1.31|0
1654022050000|2022-05-31 18:34:10|2.5|1.3|2.55|1.35|2.55|1.35|2.5|1.3|0
1654022060000|2022-05-31 18:34:20|2.56|1.36|2.54|1.34|2.57|1.37|2.54|1.34|0
1654022070000|2022-05-31 18:34:30|2.53|1.33|2.52|1.32|2.53|1.33|2.52|1.32|0
1654022080000|2022-05-31 18:34:40|2.54|1.34|2.52|1.32|2.54|1.34|2.52|1.32|0
1654022090000|2022-05-31 18:34:50|2.51|1.31|2.51|1.31|2.52|1.32|2.51|1.31|0
1654022100000|2022-05-31 18:35:00|2.52|1.32|2.53|1.33|2.53|1.33|2.51|1.31|0
1654022110000|2022-05-31 18:35:10|2.52|1.32|2.51|1.31|2.52|1.32|2.51|1.31|0
1654022120000|2022-05-31 18:35:20|2.54|1.34|2.52|1.32|2.55|1.35|2.52|1.32|0
1654022130000|2022-05-31 18:35:30|2.53|1.33|2.54|1.34|2.54|1.34|2.53|1.33|0
1654022140000|2022-05-31 18:35:40|2.53|1.33|2.54|1.34|2.54|1.34|2.53|1.33|0
1654022150000|2022-05-31 18:35:50|2.53|1.33|2.53|1.33|2.54|1.34|2.52|1.32|0
1654022160000|2022-05-31 18:36:00|2.54|1.34|2.48|1.28|2.54|1.34|2.47|1.27|0
1654022170000|2022-05-31 18:36:10|2.5|1.3|2.48|1.28|2.5|1.3|2.48|1.28|0
1654022180000|2022-05-31 18:36:20|2.49|1.29|2.51|1.31|2.52|1.32|2.49|1.29|0
1654022190000|2022-05-31 18:36:30|2.49|1.29|2.49|1.29|2.49|1.29|2.49|1.29|0
1654022200000|2022-05-31 18:36:40|2.51|1.31|2.51|1.31|2.51|1.31|2.5|1.3|0
1654022210000|2022-05-31 18:36:50|2.49|1.29|2.47|1.27|2.5|1.3|2.47|1.27|0
1654022220000|2022-05-31 18:37:00|2.48|1.28|2.51|1.31|2.51|1.31|2.48|1.28|0
1654022230000|2022-05-31 18:37:10|2.52|1.32|2.51|1.31|2.52|1.32|2.51|1.31|0
1654022240000|2022-05-31 18:37:20|2.53|1.33|2.51|1.31|2.55|1.35|2.51|1.31|0
1654022250000|2022-05-31 18:37:30|2.53|1.33|2.55|1.35|2.56|1.36|2.53|1.33|0
1654022260000|2022-05-31 18:37:40|2.54|1.34|2.57|1.37|2.57|1.37|2.54|1.34|0
1654022270000|2022-05-31 18:37:50|2.59|1.39|2.57|1.37|2.59|1.39|2.57|1.37|0
1654022280000|2022-05-31 18:38:00|2.6|1.4|2.59|1.39|2.6|1.4|2.59|1.39|0
1654022290000|2022-05-31 18:38:10|2.58|1.38|2.57|1.37|2.58|1.38|2.57|1.37|0
1654022300000|2022-05-31 18:38:20|2.56|1.36|2.54|1.34|2.56|1.36|2.54|1.34|0
1654022310000|2022-05-31 18:38:30|2.55|1.35|2.56|1.36|2.56|1.36|2.54|1.34|0
1654022320000|2022-05-31 18:38:40|2.57|1.37|2.62|1.42|2.62|1.42|2.57|1.37|0
1654022330000|2022-05-31 18:38:50|2.61|1.41|2.62|1.42|2.62|1.42|2.6|1.4|0
1654022340000|2022-05-31 18:39:00|2.63|1.43|2.61|1.41|2.63|1.43|2.61|1.41|0
1654022350000|2022-05-31 18:39:10|2.58|1.38|2.56|1.36|2.58|1.38|2.56|1.36|0
1654022360000|2022-05-31 18:39:20|2.58|1.38|2.56|1.36|2.58|1.38|2.56|1.36|0
1654022370000|2022-05-31 18:39:30|2.57|1.37|2.54|1.34|2.57|1.37|2.54|1.34|0
1654022380000|2022-05-31 18:39:40|2.56|1.36|2.59|1.39|2.59|1.39|2.56|1.36|0
1654022390000|2022-05-31 18:39:50|2.56|1.36|2.56|1.36|2.56|1.36|2.56|1.36|0
1654022400000|2022-05-31 18:40:00|2.57|1.37|2.55|1.35|2.57|1.37|2.55|1.35|0
1654022410000|2022-05-31 18:40:10|2.56|1.36|2.56|1.36|2.56|1.36|2.56|1.36|0
1654022420000|2022-05-31 18:40:20|2.55|1.35|2.55|1.35|2.55|1.35|2.55|1.35|0
1654022430000|2022-05-31 18:40:30|2.56|1.36|2.55|1.35|2.56|1.36|2.55|1.35|0
1654022440000|2022-05-31 18:40:40|2.51|1.31|2.52|1.32|2.52|1.32|2.51|1.31|0
1654022450000|2022-05-31 18:40:50|2.53|1.33|2.53|1.33|2.53|1.33|2.53|1.33|0
1654022460000|2022-05-31 18:41:00|2.51|1.31|2.46|1.26|2.51|1.31|2.46|1.26|0
1654022470000|2022-05-31 18:41:10|2.47|1.27|2.45|1.25|2.47|1.27|2.45|1.25|0
1654022480000|2022-05-31 18:41:20|2.46|1.26|2.43|1.23|2.46|1.26|2.43|1.23|0
1654022490000|2022-05-31 18:41:30|2.44|1.24|2.43|1.23|2.46|1.26|2.43|1.23|0
1654022500000|2022-05-31 18:41:40|2.37|1.17|2.37|1.17|2.37|1.17|2.37|1.17|0
1654022510000|2022-05-31 18:41:50|2.36|1.16|2.37|1.17|2.37|1.17|2.36|1.16|0
1654022520000|2022-05-31 18:42:00|2.33|1.13|2.3|1.1|2.33|1.13|2.3|1.1|0
1654022530000|2022-05-31 18:42:10|2.31|1.11|2.31|1.11|2.32|1.12|2.31|1.11|0
1654022540000|2022-05-31 18:42:20|2.32|1.12|2.32|1.12|2.33|1.13|2.32|1.12|0
1654022550000|2022-05-31 18:42:30|2.33|1.13|2.33|1.13|2.33|1.13|2.32|1.12|0
1654022560000|2022-05-31 18:42:40|2.34|1.14|2.34|1.14|2.35|1.15|2.34|1.14|0
1654022570000|2022-05-31 18:42:50|2.33|1.13|2.31|1.11|2.33|1.13|2.31|1.11|0
1654022580000|2022-05-31 18:43:00|2.29|1.09|2.28|1.08|2.29|1.09|2.28|1.08|0
1654022590000|2022-05-31 18:43:10|2.27|1.07|2.28|1.08|2.28|1.08|2.26|1.06|0
1654022600000|2022-05-31 18:43:20|2.29|1.09|2.3|1.1|2.3|1.1|2.29|1.09|0
1654022610000|2022-05-31 18:43:30|2.33|1.13|2.35|1.15|2.35|1.15|2.33|1.13|0
1654022620000|2022-05-31 18:43:40|2.34|1.14|2.34|1.14|2.34|1.14|2.33|1.13|0
1654022630000|2022-05-31 18:43:50|2.31|1.11|2.3|1.1|2.31|1.11|2.3|1.1|0
1654022640000|2022-05-31 18:44:00|2.32|1.12|2.3|1.1|2.32|1.12|2.29|1.09|0
1654022650000|2022-05-31 18:44:10|2.29|1.09|2.29|1.09|2.29|1.09|2.28|1.08|0
1654022660000|2022-05-31 18:44:20|2.28|1.08|2.28|1.08|2.28|1.08|2.28|1.08|0
1654022670000|2022-05-31 18:44:30|2.29|1.09|2.3|1.1|2.3|1.1|2.28|1.08|0
1654022680000|2022-05-31 18:44:40|2.28|1.08|2.29|1.09|2.29|1.09|2.28|1.08|0
1654022690000|2022-05-31 18:44:50|2.28|1.08|2.28|1.08|2.28|1.08|2.27|1.07|0
1654022700000|2022-05-31 18:45:00|2.25|1.05|2.25|1.05|2.25|1.05|2.23|1.03|0
1654022710000|2022-05-31 18:45:10|2.24|1.04|2.21|1.01|2.24|1.04|2.21|1.01|0
1654022720000|2022-05-31 18:45:20|2.19|0.99|2.19|0.99|2.19|0.99|2.19|0.99|0
1654022730000|2022-05-31 18:45:30|2.18|0.98|2.17|0.97|2.19|0.99|2.17|0.97|0
1654022740000|2022-05-31 18:45:40|2.16|0.96|2.15|0.95|2.16|0.96|2.15|0.95|0
1654022750000|2022-05-31 18:45:50|2.16|0.96|2.15|0.95|2.16|0.96|2.15|0.95|0
1654022760000|2022-05-31 18:46:00|2.13|0.93|2.14|0.94|2.15|0.95|2.12|0.92|0
1654022770000|2022-05-31 18:46:10|2.15|0.95|2.17|0.97|2.17|0.97|2.15|0.95|0
1654022780000|2022-05-31 18:46:20|2.15|0.95|2.16|0.96|2.16|0.96|2.15|0.95|0
1654022790000|2022-05-31 18:46:30|2.14|0.94|2.13|0.93|2.15|0.95|2.13|0.93|0
1654022800000|2022-05-31 18:46:40|2.12|0.92|2.12|0.92|2.12|0.92|2.12|0.92|0
1654022810000|2022-05-31 18:46:50|2.1|0.9|2.11|0.91|2.11|0.91|2.1|0.9|0
1654022820000|2022-05-31 18:47:00|2.09|0.89|2.09|0.89|2.09|0.89|2.06|0.86|0
1654022830000|2022-05-31 18:47:10|2.11|0.91|2.1|0.9|2.11|0.91|2.1|0.9|0
1654022840000|2022-05-31 18:47:20|2.12|0.92|2.12|0.92|2.12|0.92|2.12|0.92|0
1654022850000|2022-05-31 18:47:30|2.13|0.93|2.13|0.93|2.13|0.93|2.12|0.92|0
1654022860000|2022-05-31 18:47:40|2.12|0.92|2.12|0.92|2.13|0.93|2.12|0.92|0
1654022870000|2022-05-31 18:47:50|2.11|0.91|2.11|0.91|2.11|0.91|2.11|0.91|0
1654022880000|2022-05-31 18:48:00|2.09|0.89|2.09|0.89|2.09|0.89|2.09|0.89|0
1654022890000|2022-05-31 18:48:10|2.08|0.88|2.09|0.89|2.09|0.89|2.08|0.88|0
1654022900000|2022-05-31 18:48:20|2.08|0.88|2.06|0.86|2.08|0.88|2.06|0.86|0
1654022910000|2022-05-31 18:48:30|2.05|0.85|1.99|0.79|2.05|0.85|1.99|0.79|0
1654022920000|2022-05-31 18:48:40|2|0.8|2|0.8|2|0.8|2|0.8|0
1654022930000|2022-05-31 18:48:50|2.01|0.81|2.02|0.82|2.02|0.82|2.01|0.81|0
1654022940000|2022-05-31 18:49:00|2.01|0.81|2.03|0.83|2.03|0.83|2.01|0.81|0
1654022950000|2022-05-31 18:49:10|2.04|0.84|2.03|0.83|2.05|0.85|2.03|0.83|0
1654022960000|2022-05-31 18:49:20|2.02|0.82|2.01|0.81|2.04|0.84|2.01|0.81|0
1654022970000|2022-05-31 18:49:30|2.03|0.83|2.04|0.84|2.04|0.84|2.03|0.83|0
1654022980000|2022-05-31 18:49:40|2.05|0.85|2.06|0.86|2.06|0.86|2.05|0.85|0
1654022990000|2022-05-31 18:49:50|2.08|0.88|2.07|0.87|2.08|0.88|2.07|0.87|0
1654023000000|2022-05-31 18:50:00|2.06|0.86|2.06|0.86|2.06|0.86|2.06|0.86|0
1654023010000|2022-05-31 18:50:10|2.08|0.88|2.09|0.89|2.1|0.9|2.08|0.88|0
1654023020000|2022-05-31 18:50:20|2.07|0.87|2.06|0.86|2.08|0.88|2.06|0.86|0
1654023030000|2022-05-31 18:50:30|2.05|0.85|2.06|0.86|2.06|0.86|2.05|0.85|0
1654023040000|2022-05-31 18:50:40|2.09|0.89|2.07|0.87|2.09|0.89|2.07|0.87|0
1654023050000|2022-05-31 18:50:50|2.08|0.88|2.06|0.86|2.09|0.89|2.06|0.86|0
1654023060000|2022-05-31 18:51:00|2.09|0.89|2.09|0.89|2.09|0.89|2.09|0.89|0
1654023070000|2022-05-31 18:51:10|2.1|0.9|2.1|0.9|2.1|0.9|2.08|0.88|0
1654023080000|2022-05-31 18:51:20|2.09|0.89|2.09|0.89|2.09|0.89|2.09|0.89|0
1654023090000|2022-05-31 18:51:30|2.08|0.88|2.08|0.88|2.08|0.88|2.08|0.88|0
1654023100000|2022-05-31 18:51:40|2.09|0.89|2.11|0.91|2.11|0.91|2.09|0.89|0
1654023110000|2022-05-31 18:51:50|2.1|0.9|2.12|0.92|2.12|0.92|2.1|0.9|0
1654023120000|2022-05-31 18:52:00|2.1|0.9|2.13|0.93|2.13|0.93|2.1|0.9|0
1654023130000|2022-05-31 18:52:10|2.09|0.89|2.11|0.91|2.11|0.91|2.09|0.89|0
1654023140000|2022-05-31 18:52:20|2.1|0.9|2.07|0.87|2.12|0.92|2.07|0.87|0
1654023150000|2022-05-31 18:52:30|2.06|0.86|2.07|0.87|2.07|0.87|2.06|0.86|0
1654023160000|2022-05-31 18:52:40|2.05|0.85|1.96|0.76|2.06|0.86|1.96|0.76|0
1654023170000|2022-05-31 18:52:50|2.48|1.28|2.46|1.26|2.48|1.28|2.45|1.25|0
1654023180000|2022-05-31 18:53:00|2.47|1.27|2.42|1.22|2.47|1.27|2.42|1.22|0
1654023190000|2022-05-31 18:53:10|2.41|1.21|2.4|1.2|2.42|1.22|2.4|1.2|0
1654023200000|2022-05-31 18:53:20|2.41|1.21|2.43|1.23|2.43|1.23|2.41|1.21|0
1654023210000|2022-05-31 18:53:30|2.4|1.2|2.4|1.2|2.4|1.2|2.4|1.2|0
1654023220000|2022-05-31 18:53:40|2.41|1.21|2.41|1.21|2.41|1.21|2.41|1.21|0
1654023230000|2022-05-31 18:53:50|2.4|1.2|2.44|1.24|2.44|1.24|2.4|1.2|0
1654023240000|2022-05-31 18:54:00|2.43|1.23|2.41|1.21|2.43|1.23|2.41|1.21|0
1654023250000|2022-05-31 18:54:10|2.4|1.2|2.38|1.18|2.4|1.2|2.38|1.18|0
1654023260000|2022-05-31 18:54:20|2.4|1.2|2.38|1.18|2.4|1.2|2.38|1.18|0
1654023270000|2022-05-31 18:54:30|2.39|1.19|2.36|1.16|2.39|1.19|2.36|1.16|0
1654023280000|2022-05-31 18:54:40|2.18|0.98|2.17|0.97|2.18|0.98|2.17|0.97|0
1654023290000|2022-05-31 18:54:50|2.18|0.98|2.15|0.95|2.18|0.98|2.15|0.95|0
1654023300000|2022-05-31 18:55:00|2.12|0.92|2.13|0.93|2.13|0.93|2.12|0.92|0
1654023310000|2022-05-31 18:55:10|2.12|0.92|2.11|0.91|2.12|0.92|2.11|0.91|0
1654023320000|2022-05-31 18:55:20|2.12|0.92|2.13|0.93|2.13|0.93|2.12|0.92|0
1654023330000|2022-05-31 18:55:30|2.12|0.92|2.09|0.89|2.12|0.92|2.09|0.89|0
1654023340000|2022-05-31 18:55:40|2.1|0.9|2.1|0.9|2.1|0.9|2.09|0.89|0
1654023350000|2022-05-31 18:55:50|2.09|0.89|2.09|0.89|2.09|0.89|2.09|0.89|0
1654023360000|2022-05-31 18:56:00|2.06|0.86|2.09|0.89|2.09|0.89|2.04|0.84|0
1654023370000|2022-05-31 18:56:10|2.1|0.9|2.14|0.94|2.14|0.94|2.1|0.9|0
1654023380000|2022-05-31 18:56:20|2.13|0.93|2.14|0.94|2.14|0.94|2.13|0.93|0
1654023390000|2022-05-31 18:56:30|2.12|0.92|2.14|0.94|2.15|0.95|2.12|0.92|0
1654023400000|2022-05-31 18:56:40|2.15|0.95|2.16|0.96|2.16|0.96|2.14|0.94|0
1654023410000|2022-05-31 18:56:50|2.18|0.98|2.18|0.98|2.18|0.98|2.16|0.96|0
1654023420000|2022-05-31 18:57:00|2.16|0.96|2.17|0.97|2.17|0.97|2.15|0.95|0
1654023430000|2022-05-31 18:57:10|2.18|0.98|2.17|0.97|2.18|0.98|2.17|0.97|0
1654023440000|2022-05-31 18:57:20|2.19|0.99|2.19|0.99|2.2|1|2.19|0.99|0
1654023450000|2022-05-31 18:57:30|2.2|1|2.2|1|2.2|1|2.19|0.99|0
1654023460000|2022-05-31 18:57:40|2.19|0.99|2.21|1.01|2.21|1.01|2.19|0.99|0
1654023470000|2022-05-31 18:57:50|2.22|1.02|2.2|1|2.22|1.02|2.2|1|0
1654023480000|2022-05-31 18:58:00|2.19|0.99|2.21|1.01|2.22|1.02|2.19|0.99|0
1654023490000|2022-05-31 18:58:10|2.22|1.02|2.23|1.03|2.24|1.04|2.22|1.02|0
1654023500000|2022-05-31 18:58:20|2.22|1.02|2.22|1.02|2.23|1.03|2.22|1.02|0
1654023510000|2022-05-31 18:58:30|2.23|1.03|2.24|1.04|2.24|1.04|2.23|1.03|0
1654023520000|2022-05-31 18:58:40|2.25|1.05|2.26|1.06|2.26|1.06|2.25|1.05|0
1654023530000|2022-05-31 18:58:50|2.25|1.05|2.25|1.05|2.25|1.05|2.25|1.05|0
1654023540000|2022-05-31 18:59:00|2.26|1.06|2.28|1.08|2.28|1.08|2.24|1.04|0
1654023550000|2022-05-31 18:59:10|2.29|1.09|2.27|1.07|2.29|1.09|2.27|1.07|0
1654023560000|2022-05-31 18:59:20|2.25|1.05|2.26|1.06|2.28|1.08|2.25|1.05|0
1654023570000|2022-05-31 18:59:30|2.25|1.05|2.24|1.04|2.26|1.06|2.24|1.04|0
1654023580000|2022-05-31 18:59:40|2.25|1.05|2.21|1.01|2.25|1.05|2.21|1.01|0
1654023590000|2022-05-31 18:59:50|2.22|1.02|2.25|1.05|2.25|1.05|2.22|1.02|0
1654023600000|2022-05-31 19:00:00|2.24|1.04|2.19|0.99|2.24|1.04|2.19|0.99|0
1654023610000|2022-05-31 19:00:10|2.2|1|2.22|1.02|2.22|1.02|2.19|0.99|0
1654023620000|2022-05-31 19:00:20|2.21|1.01|2.2|1|2.22|1.02|2.2|1|0
1654023630000|2022-05-31 19:00:30|2.19|0.99|2.2|1|2.2|1|2.18|0.98|0
1654023640000|2022-05-31 19:00:40|2.21|1.01|2.17|0.97|2.21|1.01|2.17|0.97|0
1654023650000|2022-05-31 19:00:50|2.18|0.98|2.18|0.98|2.18|0.98|2.17|0.97|0
1654023660000|2022-05-31 19:01:00|2.19|0.99|2.21|1.01|2.21|1.01|2.19|0.99|0
1654023670000|2022-05-31 19:01:10|2.23|1.03|2.24|1.04|2.25|1.05|2.23|1.03|0
1654023680000|2022-05-31 19:01:20|2.22|1.02|2.22|1.02|2.22|1.02|2.22|1.02|0
1654023690000|2022-05-31 19:01:30|2.23|1.03|2.21|1.01|2.23|1.03|2.21|1.01|0
1654023700000|2022-05-31 19:01:40|2.23|1.03|2.24|1.04|2.24|1.04|2.23|1.03|0
1654023710000|2022-05-31 19:01:50|2.21|1.01|2.2|1|2.21|1.01|2.18|0.98|0
1654023720000|2022-05-31 19:02:00|2.15|0.95|2.13|0.93|2.15|0.95|2.12|0.92|0
1654023730000|2022-05-31 19:02:10|2.12|0.92|2.09|0.89|2.12|0.92|2.09|0.89|0
1654023740000|2022-05-31 19:02:20|2.11|0.91|2.08|0.88|2.11|0.91|2.08|0.88|0
1654023750000|2022-05-31 19:02:30|2.09|0.89|2.12|0.92|2.12|0.92|2.09|0.89|0
1654023760000|2022-05-31 19:02:40|2.11|0.91|2.12|0.92|2.12|0.92|2.11|0.91|0
1654023770000|2022-05-31 19:02:50|2.13|0.93|2.09|0.89|2.13|0.93|2.09|0.89|0
1654023780000|2022-05-31 19:03:00|2.08|0.88|2.1|0.9|2.1|0.9|2.08|0.88|0
1654023790000|2022-05-31 19:03:10|2.12|0.92|2.08|0.88|2.12|0.92|2.08|0.88|0
1654023800000|2022-05-31 19:03:20|2.06|0.86|2.06|0.86|2.06|0.86|2.06|0.86|0
1654023810000|2022-05-31 19:03:30|2.07|0.87|2.04|0.84|2.07|0.87|2.04|0.84|0
1654023820000|2022-05-31 19:03:40|2.03|0.83|2.01|0.81|2.03|0.83|2.01|0.81|0
1654023830000|2022-05-31 19:03:50|2|0.8|2.02|0.82|2.03|0.83|2|0.8|0
1654023840000|2022-05-31 19:04:00|2.01|0.81|2.06|0.86|2.06|0.86|2.01|0.81|0
1654023850000|2022-05-31 19:04:10|2.08|0.88|2.08|0.88|2.08|0.88|2.08|0.88|0
1654023860000|2022-05-31 19:04:20|2.12|0.92|2.12|0.92|2.12|0.92|2.12|0.92|0
1654023870000|2022-05-31 19:04:30|2.13|0.93|2.12|0.92|2.13|0.93|2.12|0.92|0
1654023880000|2022-05-31 19:04:40|2.11|0.91|2.14|0.94|2.14|0.94|2.11|0.91|0
1654023890000|2022-05-31 19:04:50|2.12|0.92|2.16|0.96|2.17|0.97|2.12|0.92|0
1654023900000|2022-05-31 19:05:00|2.13|0.93|2.13|0.93|2.13|0.93|2.13|0.93|0
1654023910000|2022-05-31 19:05:10|2.12|0.92|2.11|0.91|2.12|0.92|2.1|0.9|0
1654023920000|2022-05-31 19:05:20|2.14|0.94|2.13|0.93|2.14|0.94|2.13|0.93|0
1654023930000|2022-05-31 19:05:30|2.15|0.95|2.14|0.94|2.15|0.95|2.14|0.94|0
1654023940000|2022-05-31 19:05:40|2.13|0.93|2.12|0.92|2.13|0.93|2.12|0.92|0
1654023950000|2022-05-31 19:05:50|2.1|0.9|2.13|0.93|2.13|0.93|2.1|0.9|0
1654023960000|2022-05-31 19:06:00|2.12|0.92|2.11|0.91|2.12|0.92|2.11|0.91|0
1654023970000|2022-05-31 19:06:10|2.12|0.92|2.08|0.88|2.12|0.92|2.08|0.88|0
1654023980000|2022-05-31 19:06:20|2.06|0.86|2.06|0.86|2.06|0.86|2.06|0.86|0
1654023990000|2022-05-31 19:06:30|2.08|0.88|2.1|0.9|2.1|0.9|2.08|0.88|0
1654024000000|2022-05-31 19:06:40|2.12|0.92|2.12|0.92|2.12|0.92|2.11|0.91|0
1654024010000|2022-05-31 19:06:50|2.15|0.95|2.15|0.95|2.15|0.95|2.14|0.94|0
1654024020000|2022-05-31 19:07:00|2.18|0.98|2.17|0.97|2.18|0.98|2.17|0.97|0
1654024030000|2022-05-31 19:07:10|2.18|0.98|2.21|1.01|2.21|1.01|2.18|0.98|0
1654024040000|2022-05-31 19:07:20|2.24|1.04|2.21|1.01|2.24|1.04|2.21|1.01|0
1654024050000|2022-05-31 19:07:30|2.2|1|2.21|1.01|2.21|1.01|2.2|1|0
1654024060000|2022-05-31 19:07:40|2.22|1.02|2.26|1.06|2.26|1.06|2.22|1.02|0
1654024070000|2022-05-31 19:07:50|2.27|1.07|2.25|1.05|2.28|1.08|2.25|1.05|0
1654024080000|2022-05-31 19:08:00|2.22|1.02|2.22|1.02|2.22|1.02|2.2|1|0
1654024090000|2022-05-31 19:08:10|2.24|1.04|2.21|1.01|2.24|1.04|2.21|1.01|0
1654024100000|2022-05-31 19:08:20|2.22|1.02|2.21|1.01|2.22|1.02|2.21|1.01|0
1654024110000|2022-05-31 19:08:30|2.2|1|2.21|1.01|2.21|1.01|2.19|0.99|0
1654024120000|2022-05-31 19:08:40|2.22|1.02|2.24|1.04|2.24|1.04|2.22|1.02|0
1654024130000|2022-05-31 19:08:50|2.23|1.03|2.27|1.07|2.27|1.07|2.23|1.03|0
1654024140000|2022-05-31 19:09:00|2.28|1.08|2.28|1.08|2.28|1.08|2.28|1.08|0
1654024150000|2022-05-31 19:09:10|2.29|1.09|2.3|1.1|2.3|1.1|2.29|1.09|0
1654024160000|2022-05-31 19:09:20|2.31|1.11|2.31|1.11|2.31|1.11|2.31|1.11|0
1654024170000|2022-05-31 19:09:30|2.3|1.1|2.32|1.12|2.32|1.12|2.29|1.09|0
1654024180000|2022-05-31 19:09:40|2.31|1.11|2.32|1.12|2.32|1.12|2.31|1.11|0
1654024190000|2022-05-31 19:09:50|2.34|1.14|2.36|1.16|2.37|1.17|2.34|1.14|0
1654024200000|2022-05-31 19:10:00|2.33|1.13|2.34|1.14|2.34|1.14|2.29|1.09|0
1654024210000|2022-05-31 19:10:10|2.35|1.15|2.32|1.12|2.35|1.15|2.32|1.12|0
1654024220000|2022-05-31 19:10:20|2.31|1.11|2.3|1.1|2.31|1.11|2.3|1.1|0
1654024230000|2022-05-31 19:10:30|2.29|1.09|2.29|1.09|2.3|1.1|2.29|1.09|0
1654024240000|2022-05-31 19:10:40|2.26|1.06|2.27|1.07|2.27|1.07|2.25|1.05|0
1654024250000|2022-05-31 19:10:50|2.29|1.09|2.29|1.09|2.29|1.09|2.29|1.09|0
1654024260000|2022-05-31 19:11:00|2.3|1.1|2.32|1.12|2.33|1.13|2.3|1.1|0
1654024270000|2022-05-31 19:11:10|2.31|1.11|2.3|1.1|2.33|1.13|2.3|1.1|0
1654024280000|2022-05-31 19:11:20|2.29|1.09|2.27|1.07|2.29|1.09|2.27|1.07|0
1654024290000|2022-05-31 19:11:30|2.28|1.08|2.28|1.08|2.29|1.09|2.28|1.08|0
1654024300000|2022-05-31 19:11:40|2.25|1.05|2.28|1.08|2.28|1.08|2.25|1.05|0
1654024310000|2022-05-31 19:11:50|2.29|1.09|2.29|1.09|2.3|1.1|2.29|1.09|0
1654024320000|2022-05-31 19:12:00|2.25|1.05|2.25|1.05|2.26|1.06|2.25|1.05|0
1654024330000|2022-05-31 19:12:10|2.27|1.07|2.25|1.05|2.27|1.07|2.25|1.05|0
1654024340000|2022-05-31 19:12:20|2.22|1.02|2.21|1.01|2.23|1.03|2.21|1.01|0
1654024350000|2022-05-31 19:12:30|2.2|1|2.19|0.99|2.2|1|2.19|0.99|0
1654024360000|2022-05-31 19:12:40|2.2|1|2.22|1.02|2.22|1.02|2.2|1|0
1654024370000|2022-05-31 19:12:50|2.23|1.03|2.22|1.02|2.23|1.03|2.22|1.02|0
1654024380000|2022-05-31 19:13:00|2.23|1.03|2.25|1.05|2.26|1.06|2.23|1.03|0
1654024390000|2022-05-31 19:13:10|2.24|1.04|2.2|1|2.24|1.04|2.2|1|0
1654024400000|2022-05-31 19:13:20|2.24|1.04|2.27|1.07|2.27|1.07|2.24|1.04|0
1654024410000|2022-05-31 19:13:30|2.25|1.05|2.23|1.03|2.25|1.05|2.23|1.03|0
1654024420000|2022-05-31 19:13:40|2.25|1.05|2.28|1.08|2.28|1.08|2.25|1.05|0
1654024430000|2022-05-31 19:13:50|2.27|1.07|2.28|1.08|2.28|1.08|2.27|1.07|0
1654024440000|2022-05-31 19:14:00|2.3|1.1|2.31|1.11|2.32|1.12|2.29|1.09|0
1654024450000|2022-05-31 19:14:10|2.34|1.14|2.32|1.12|2.34|1.14|2.32|1.12|0
1654024460000|2022-05-31 19:14:20|2.34|1.14|2.33|1.13|2.34|1.14|2.32|1.12|0
1654024470000|2022-05-31 19:14:30|2.32|1.12|2.32|1.12|2.33|1.13|2.32|1.12|0
1654024480000|2022-05-31 19:14:40|2.29|1.09|2.32|1.12|2.32|1.12|2.29|1.09|0
1654024490000|2022-05-31 19:14:50|2.31|1.11|2.36|1.16|2.36|1.16|2.31|1.11|0
1654024500000|2022-05-31 19:15:00|2.4|1.2|2.43|1.23|2.43|1.23|2.4|1.2|0
1654024510000|2022-05-31 19:15:10|2.44|1.24|2.46|1.26|2.46|1.26|2.44|1.24|0
1654024520000|2022-05-31 19:15:20|2.47|1.27|2.49|1.29|2.49|1.29|2.47|1.27|0
1654024530000|2022-05-31 19:15:30|2.47|1.27|2.46|1.26|2.47|1.27|2.46|1.26|0
1654024540000|2022-05-31 19:15:40|2.44|1.24|2.48|1.28|2.48|1.28|2.44|1.24|0
1654024550000|2022-05-31 19:15:50|2.49|1.29|2.49|1.29|2.49|1.29|2.49|1.29|0
1654024560000|2022-05-31 19:16:00|2.53|1.33|2.54|1.34|2.54|1.34|2.5|1.3|0
1654024570000|2022-05-31 19:16:10|2.57|1.37|2.56|1.36|2.57|1.37|2.55|1.35|0
1654024580000|2022-05-31 19:16:20|2.57|1.37|2.59|1.39|2.59|1.39|2.57|1.37|0
1654024590000|2022-05-31 19:16:30|2.57|1.37|2.56|1.36|2.57|1.37|2.56|1.36|0
1654024600000|2022-05-31 19:16:40|2.57|1.37|2.56|1.36|2.57|1.37|2.56|1.36|0
1654024610000|2022-05-31 19:16:50|2.57|1.37|2.6|1.4|2.6|1.4|2.57|1.37|0
1654024620000|2022-05-31 19:17:00|2.59|1.39|2.55|1.35|2.6|1.4|2.55|1.35|0
1654024630000|2022-05-31 19:17:10|2.54|1.34|2.59|1.39|2.59|1.39|2.54|1.34|0
1654024640000|2022-05-31 19:17:20|2.6|1.4|2.61|1.41|2.62|1.42|2.6|1.4|0
1654024650000|2022-05-31 19:17:30|2.58|1.38|2.59|1.39|2.59|1.39|2.58|1.38|0
1654024660000|2022-05-31 19:17:40|2.61|1.41|2.59|1.39|2.61|1.41|2.59|1.39|0
1654024670000|2022-05-31 19:17:50|2.61|1.41|2.59|1.39|2.61|1.41|2.59|1.39|0
1654024680000|2022-05-31 19:18:00|2.56|1.36|2.58|1.38|2.58|1.38|2.56|1.36|0
1654024690000|2022-05-31 19:18:10|2.59|1.39|2.62|1.42|2.62|1.42|2.59|1.39|0
1654024700000|2022-05-31 19:18:20|2.63|1.43|2.59|1.39|2.63|1.43|2.59|1.39|0
1654024710000|2022-05-31 19:18:30|2.58|1.38|2.56|1.36|2.58|1.38|2.56|1.36|0
1654024720000|2022-05-31 19:18:40|2.57|1.37|2.53|1.33|2.57|1.37|2.53|1.33|0
1654024730000|2022-05-31 19:18:50|2.52|1.32|2.47|1.27|2.52|1.32|2.47|1.27|0
1654024740000|2022-05-31 19:19:00|2.48|1.28|2.48|1.28|2.48|1.28|2.46|1.26|0
1654024750000|2022-05-31 19:19:10|2.47|1.27|2.42|1.22|2.47|1.27|2.42|1.22|0
1654024760000|2022-05-31 19:19:20|2.43|1.23|2.41|1.21|2.43|1.23|2.41|1.21|0
1654024770000|2022-05-31 19:19:30|2.4|1.2|2.36|1.16|2.4|1.2|2.36|1.16|0
1654024780000|2022-05-31 19:19:40|2.35|1.15|2.35|1.15|2.37|1.17|2.34|1.14|0
1654024790000|2022-05-31 19:19:50|2.34|1.14|2.36|1.16|2.36|1.16|2.34|1.14|0
1654024800000|2022-05-31 19:20:00|2.39|1.19|2.36|1.16|2.39|1.19|2.36|1.16|0
1654024810000|2022-05-31 19:20:10|2.35|1.15|2.41|1.21|2.41|1.21|2.35|1.15|0
1654024820000|2022-05-31 19:20:20|2.42|1.22|2.41|1.21|2.42|1.22|2.41|1.21|0
1654024830000|2022-05-31 19:20:30|2.42|1.22|2.4|1.2|2.45|1.25|2.39|1.19|0
1654024840000|2022-05-31 19:20:40|2.42|1.22|2.43|1.23|2.44|1.24|2.42|1.22|0
1654024850000|2022-05-31 19:20:50|2.42|1.22|2.45|1.25|2.45|1.25|2.42|1.22|0
1654024860000|2022-05-31 19:21:00|2.41|1.21|2.44|1.24|2.44|1.24|2.41|1.21|0
1654024880000|2022-05-31 19:21:20|2.43|1.23|2.41|1.21|2.43|1.23|2.41|1.21|0
1654024890000|2022-05-31 19:21:30|2.42|1.22|2.41|1.21|2.42|1.22|2.41|1.21|0
1654024900000|2022-05-31 19:21:40|2.43|1.23|2.44|1.24|2.44|1.24|2.43|1.23|0
1654024910000|2022-05-31 19:21:50|2.43|1.23|2.43|1.23|2.43|1.23|2.43|1.23|0
1654024920000|2022-05-31 19:22:00|2.44|1.24|2.45|1.25|2.45|1.25|2.43|1.23|0
1654024930000|2022-05-31 19:22:10|2.44|1.24|2.48|1.28|2.48|1.28|2.44|1.24|0
1654024940000|2022-05-31 19:22:20|2.49|1.29|2.5|1.3|2.5|1.3|2.49|1.29|0
1654024950000|2022-05-31 19:22:30|2.48|1.28|2.5|1.3|2.5|1.3|2.48|1.28|0
1654024960000|2022-05-31 19:22:40|2.49|1.29|2.5|1.3|2.5|1.3|2.49|1.29|0
1654024970000|2022-05-31 19:22:50|2.52|1.32|2.5|1.3|2.52|1.32|2.5|1.3|0
1654024980000|2022-05-31 19:23:00|2.51|1.31|2.57|1.37|2.57|1.37|2.51|1.31|0
1654024990000|2022-05-31 19:23:10|2.58|1.38|2.58|1.38|2.58|1.38|2.57|1.37|0
1654025000000|2022-05-31 19:23:20|2.59|1.39|2.57|1.37|2.59|1.39|2.56|1.36|0
1654025010000|2022-05-31 19:23:30|2.56|1.36|2.61|1.41|2.61|1.41|2.55|1.35|0
1654025020000|2022-05-31 19:23:40|2.6|1.4|2.61|1.41|2.61|1.41|2.6|1.4|0
1654025030000|2022-05-31 19:23:50|2.62|1.42|2.61|1.41|2.62|1.42|2.61|1.41|0
1654025040000|2022-05-31 19:24:00|2.59|1.39|2.56|1.36|2.59|1.39|2.56|1.36|0
1654025050000|2022-05-31 19:24:10|2.54|1.34|2.57|1.37|2.57|1.37|2.53|1.33|0
1654025060000|2022-05-31 19:24:20|2.58|1.38|2.53|1.33|2.58|1.38|2.53|1.33|0
1654025070000|2022-05-31 19:24:30|2.52|1.32|2.52|1.32|2.52|1.32|2.52|1.32|0
1654025080000|2022-05-31 19:24:40|2.5|1.3|2.53|1.33|2.53|1.33|2.5|1.3|0
1654025090000|2022-05-31 19:24:50|2.55|1.35|2.55|1.35|2.55|1.35|2.54|1.34|0
1654025100000|2022-05-31 19:25:00|2.56|1.36|2.55|1.35|2.56|1.36|2.54|1.34|0
1654025110000|2022-05-31 19:25:10|2.56|1.36|2.58|1.38|2.59|1.39|2.56|1.36|0
1654025120000|2022-05-31 19:25:20|2.59|1.39|2.57|1.37|2.59|1.39|2.57|1.37|0
1654025130000|2022-05-31 19:25:30|2.56|1.36|2.59|1.39|2.59|1.39|2.56|1.36|0
1654025140000|2022-05-31 19:25:40|2.58|1.38|2.55|1.35|2.58|1.38|2.55|1.35|0
1654025150000|2022-05-31 19:25:50|2.57|1.37|2.58|1.38|2.58|1.38|2.55|1.35|0
1654025160000|2022-05-31 19:26:00|2.6|1.4|2.59|1.39|2.6|1.4|2.58|1.38|0
1654025170000|2022-05-31 19:26:10|2.58|1.38|2.58|1.38|2.58|1.38|2.58|1.38|0
1654025180000|2022-05-31 19:26:20|2.57|1.37|2.57|1.37|2.57|1.37|2.57|1.37|0
1654025190000|2022-05-31 19:26:30|2.53|1.33|2.51|1.31|2.53|1.33|2.5|1.3|0
1654025200000|2022-05-31 19:26:40|2.52|1.32|2.5|1.3|2.52|1.32|2.5|1.3|0
1654025210000|2022-05-31 19:26:50|2.48|1.28|2.48|1.28|2.48|1.28|2.48|1.28|0
1654025220000|2022-05-31 19:27:00|2.52|1.32|2.49|1.29|2.52|1.32|2.49|1.29|0
1654025230000|2022-05-31 19:27:10|2.48|1.28|2.47|1.27|2.48|1.28|2.47|1.27|0
1654025240000|2022-05-31 19:27:20|2.48|1.28|2.48|1.28|2.49|1.29|2.48|1.28|0
1654025250000|2022-05-31 19:27:30|2.47|1.27|2.49|1.29|2.49|1.29|2.47|1.27|0
1654025260000|2022-05-31 19:27:40|2.48|1.28|2.52|1.32|2.52|1.32|2.48|1.28|0
1654025270000|2022-05-31 19:27:50|2.55|1.35|2.53|1.33|2.55|1.35|2.53|1.33|0
1654025280000|2022-05-31 19:28:00|2.52|1.32|2.57|1.37|2.57|1.37|2.52|1.32|0
1654025290000|2022-05-31 19:28:10|2.58|1.38|2.59|1.39|2.59|1.39|2.57|1.37|0
1654025300000|2022-05-31 19:28:20|2.58|1.38|2.6|1.4|2.61|1.41|2.58|1.38|0
1654025310000|2022-05-31 19:28:30|2.61|1.41|2.62|1.42|2.62|1.42|2.61|1.41|0
1654025320000|2022-05-31 19:28:40|2.6|1.4|2.6|1.4|2.6|1.4|2.6|1.4|0
1654025330000|2022-05-31 19:28:50|2.62|1.42|2.63|1.43|2.63|1.43|2.61|1.41|0
1654025340000|2022-05-31 19:29:00|2.6|1.4|2.6|1.4|2.6|1.4|2.58|1.38|0
1654025350000|2022-05-31 19:29:10|2.58|1.38|2.6|1.4|2.6|1.4|2.56|1.36|0
1654025360000|2022-05-31 19:29:20|2.59|1.39|2.58|1.38|2.59|1.39|2.58|1.38|0
1654025370000|2022-05-31 19:29:30|2.62|1.42|2.29|1.09|2.62|1.42|2.29|1.09|0
1654025380000|2022-05-31 19:29:40|2.3|1.1|2.3|1.1|2.3|1.1|2.28|1.08|0
1654025400000|2022-05-31 19:30:00|2.28|1.08|2.33|1.13|2.33|1.13|2.28|1.08|0
1654025410000|2022-05-31 19:30:10|2.34|1.14|2.37|1.17|2.37|1.17|2.34|1.14|0
1654025420000|2022-05-31 19:30:20|2.38|1.18|2.36|1.16|2.38|1.18|2.36|1.16|0
1654025430000|2022-05-31 19:30:30|2.37|1.17|2.38|1.18|2.38|1.18|2.37|1.17|0
1654025440000|2022-05-31 19:30:40|2.37|1.17|2.4|1.2|2.4|1.2|2.37|1.17|0
1654025450000|2022-05-31 19:30:50|2.41|1.21|2.43|1.23|2.43|1.23|2.41|1.21|0
1654025460000|2022-05-31 19:31:00|2.45|1.25|2.47|1.27|2.47|1.27|2.45|1.25|0
1654025470000|2022-05-31 19:31:10|2.46|1.26|2.47|1.27|2.47|1.27|2.45|1.25|0
1654025480000|2022-05-31 19:31:20|2.46|1.26|2.46|1.26|2.47|1.27|2.46|1.26|0
1654025490000|2022-05-31 19:31:30|2.43|1.23|2.4|1.2|2.43|1.23|2.4|1.2|0
1654025500000|2022-05-31 19:31:40|2.39|1.19|2.38|1.18|2.39|1.19|2.38|1.18|0
1654025510000|2022-05-31 19:31:50|2.41|1.21|2.44|1.24|2.44|1.24|2.41|1.21|0
1654025520000|2022-05-31 19:32:00|2.45|1.25|2.46|1.26|2.46|1.26|2.45|1.25|0
1654025530000|2022-05-31 19:32:10|2.44|1.24|2.45|1.25|2.45|1.25|2.44|1.24|0
1654025540000|2022-05-31 19:32:20|2.46|1.26|2.45|1.25|2.46|1.26|2.45|1.25|0
1654025550000|2022-05-31 19:32:30|2.47|1.27|2.49|1.29|2.49|1.29|2.47|1.27|0
1654025560000|2022-05-31 19:32:40|2.5|1.3|2.49|1.29|2.5|1.3|2.49|1.29|0
1654025570000|2022-05-31 19:32:50|2.5|1.3|2.5|1.3|2.51|1.31|2.5|1.3|0
1654025580000|2022-05-31 19:33:00|2.49|1.29|2.48|1.28|2.49|1.29|2.48|1.28|0
1654025590000|2022-05-31 19:33:10|2.45|1.25|2.45|1.25|2.46|1.26|2.45|1.25|0
1654025600000|2022-05-31 19:33:20|2.46|1.26|2.49|1.29|2.49|1.29|2.46|1.26|0
1654025610000|2022-05-31 19:33:30|2.5|1.3|2.52|1.32|2.52|1.32|2.5|1.3|0
1654025630000|2022-05-31 19:33:50|2.53|1.33|2.52|1.32|2.54|1.34|2.52|1.32|0
1654025640000|2022-05-31 19:34:00|2.5|1.3|2.53|1.33|2.53|1.33|2.5|1.3|0
1654025650000|2022-05-31 19:34:10|2.54|1.34|2.52|1.32|2.54|1.34|2.51|1.31|0
1654025660000|2022-05-31 19:34:20|2.5|1.3|2.48|1.28|2.5|1.3|2.48|1.28|0
1654025670000|2022-05-31 19:34:30|2.49|1.29|2.52|1.32|2.52|1.32|2.48|1.28|0
1654025680000|2022-05-31 19:34:40|2.51|1.31|2.53|1.33|2.53|1.33|2.51|1.31|0
1654025690000|2022-05-31 19:34:50|2.52|1.32|2.49|1.29|2.52|1.32|2.49|1.29|0
1654025700000|2022-05-31 19:35:00|2.48|1.28|2.49|1.29|2.49|1.29|2.47|1.27|0
1654025710000|2022-05-31 19:35:10|2.48|1.28|2.48|1.28|2.51|1.31|2.48|1.28|0
1654025720000|2022-05-31 19:35:20|2.47|1.27|2.47|1.27|2.47|1.27|2.47|1.27|0
1654025730000|2022-05-31 19:35:30|2.46|1.26|2.44|1.24|2.46|1.26|2.43|1.23|0
1654025740000|2022-05-31 19:35:40|2.43|1.23|2.42|1.22|2.44|1.24|2.42|1.22|0
1654025750000|2022-05-31 19:35:50|2.41|1.21|2.4|1.2|2.41|1.21|2.4|1.2|0
1654025760000|2022-05-31 19:36:00|2.41|1.21|2.38|1.18|2.41|1.21|2.38|1.18|0
1654025770000|2022-05-31 19:36:10|2.37|1.17|2.36|1.16|2.37|1.17|2.36|1.16|0
1654025780000|2022-05-31 19:36:20|2.35|1.15|2.38|1.18|2.38|1.18|2.35|1.15|0
1654025790000|2022-05-31 19:36:30|2.36|1.16|2.34|1.14|2.36|1.16|2.34|1.14|0
1654025800000|2022-05-31 19:36:40|2.36|1.16|2.39|1.19|2.39|1.19|2.36|1.16|0
1654025810000|2022-05-31 19:36:50|2.38|1.18|2.39|1.19|2.41|1.21|2.38|1.18|0
1654025820000|2022-05-31 19:37:00|2.38|1.18|2.4|1.2|2.4|1.2|2.36|1.16|0
1654025830000|2022-05-31 19:37:10|2.41|1.21|2.4|1.2|2.41|1.21|2.4|1.2|0
1654025840000|2022-05-31 19:37:20|2.42|1.22|2.4|1.2|2.42|1.22|2.4|1.2|0
1654025850000|2022-05-31 19:37:30|2.42|1.22|2.41|1.21|2.42|1.22|2.41|1.21|0
1654025860000|2022-05-31 19:37:40|2.42|1.22|2.4|1.2|2.42|1.22|2.4|1.2|0
1654025870000|2022-05-31 19:37:50|2.41|1.21|2.39|1.19|2.41|1.21|2.39|1.19|0
1654025880000|2022-05-31 19:38:00|2.4|1.2|2.4|1.2|2.41|1.21|2.4|1.2|0
1654025890000|2022-05-31 19:38:10|2.39|1.19|2.44|1.24|2.44|1.24|2.39|1.19|0
1654025900000|2022-05-31 19:38:20|2.43|1.23|2.44|1.24|2.44|1.24|2.42|1.22|0
1654025910000|2022-05-31 19:38:30|2.43|1.23|2.42|1.22|2.43|1.23|2.41|1.21|0
1654025920000|2022-05-31 19:38:40|2.47|1.27|2.47|1.27|2.47|1.27|2.46|1.26|0
1654025930000|2022-05-31 19:38:50|2.46|1.26|2.44|1.24|2.46|1.26|2.44|1.24|0
1654025940000|2022-05-31 19:39:00|2.42|1.22|2.45|1.25|2.45|1.25|2.42|1.22|0
1654025950000|2022-05-31 19:39:10|2.47|1.27|2.45|1.25|2.47|1.27|2.45|1.25|0
1654025960000|2022-05-31 19:39:20|2.44|1.24|2.42|1.22|2.44|1.24|2.42|1.22|0
1654025970000|2022-05-31 19:39:30|2.41|1.21|2.41|1.21|2.41|1.21|2.41|1.21|0
1654025980000|2022-05-31 19:39:40|2.42|1.22|2.41|1.21|2.42|1.22|2.4|1.2|0
1654025990000|2022-05-31 19:39:50|2.4|1.2|2.41|1.21|2.41|1.21|2.4|1.2|0
1654026000000|2022-05-31 19:40:00|2.4|1.2|2.41|1.21|2.44|1.24|2.4|1.2|0
1654026010000|2022-05-31 19:40:10|2.4|1.2|2.44|1.24|2.44|1.24|2.4|1.2|0
1654026020000|2022-05-31 19:40:20|2.42|1.22|2.39|1.19|2.42|1.22|2.39|1.19|0
1654026030000|2022-05-31 19:40:30|2.4|1.2|2.41|1.21|2.41|1.21|2.4|1.2|0
1654026040000|2022-05-31 19:40:40|2.43|1.23|2.46|1.26|2.46|1.26|2.43|1.23|0
1654026050000|2022-05-31 19:40:50|2.44|1.24|2.46|1.26|2.46|1.26|2.44|1.24|0
1654026060000|2022-05-31 19:41:00|2.47|1.27|2.46|1.26|2.47|1.27|2.46|1.26|0
1654026070000|2022-05-31 19:41:10|2.47|1.27|2.47|1.27|2.47|1.27|2.45|1.25|0
1654026080000|2022-05-31 19:41:20|2.48|1.28|2.45|1.25|2.49|1.29|2.45|1.25|0
1654026090000|2022-05-31 19:41:30|2.46|1.26|2.44|1.24|2.46|1.26|2.44|1.24|0
1654026100000|2022-05-31 19:41:40|2.46|1.26|2.44|1.24|2.46|1.26|2.44|1.24|0
1654026110000|2022-05-31 19:41:50|2.45|1.25|2.44|1.24|2.45|1.25|2.44|1.24|0
1654026120000|2022-05-31 19:42:00|2.4|1.2|2.38|1.18|2.4|1.2|2.37|1.17|0
1654026130000|2022-05-31 19:42:10|2.37|1.17|2.31|1.11|2.37|1.17|2.31|1.11|0
1654026140000|2022-05-31 19:42:20|2.3|1.1|2.35|1.15|2.35|1.15|2.3|1.1|0
1654026150000|2022-05-31 19:42:30|2.37|1.17|2.38|1.18|2.38|1.18|2.37|1.17|0
1654026160000|2022-05-31 19:42:40|2.37|1.17|2.35|1.15|2.37|1.17|2.35|1.15|0
1654026170000|2022-05-31 19:42:50|2.36|1.16|2.37|1.17|2.38|1.18|2.36|1.16|0
1654026180000|2022-05-31 19:43:00|2.35|1.15|2.31|1.11|2.35|1.15|2.31|1.11|0
1654026190000|2022-05-31 19:43:10|2.32|1.12|2.32|1.12|2.32|1.12|2.32|1.12|0
1654026200000|2022-05-31 19:43:20|2.31|1.11|2.33|1.13|2.33|1.13|2.31|1.11|0
1654026210000|2022-05-31 19:43:30|2.34|1.14|2.33|1.13|2.36|1.16|2.33|1.13|0
1654026220000|2022-05-31 19:43:40|2.3|1.1|2.31|1.11|2.31|1.11|2.3|1.1|0
1654026230000|2022-05-31 19:43:50|2.29|1.09|2.29|1.09|2.29|1.09|2.29|1.09|0
1654026240000|2022-05-31 19:44:00|2.27|1.07|2.25|1.05|2.27|1.07|2.25|1.05|0
1654026250000|2022-05-31 19:44:10|2.24|1.04|2.22|1.02|2.24|1.04|2.22|1.02|0
1654026260000|2022-05-31 19:44:20|2.21|1.01|2.21|1.01|2.21|1.01|2.21|1.01|0
1654026270000|2022-05-31 19:44:30|2.23|1.03|2.24|1.04|2.24|1.04|2.22|1.02|0
1654026280000|2022-05-31 19:44:40|2.22|1.02|2.2|1|2.22|1.02|2.2|1|0
1654026290000|2022-05-31 19:44:50|2.19|0.99|2.18|0.98|2.19|0.99|2.17|0.97|0
1654026300000|2022-05-31 19:45:00|2.16|0.96|2.14|0.94|2.16|0.96|2.14|0.94|0
1654026310000|2022-05-31 19:45:10|2.18|0.98|2.16|0.96|2.18|0.98|2.12|0.92|0
1654026320000|2022-05-31 19:45:20|2.15|0.95|2.18|0.98|2.18|0.98|2.15|0.95|0
1654026330000|2022-05-31 19:45:30|2.17|0.97|2.19|0.99|2.19|0.99|2.16|0.96|0
1654026340000|2022-05-31 19:45:40|2.2|1|2.22|1.02|2.22|1.02|2.2|1|0
1654026350000|2022-05-31 19:45:50|2.2|1|2.21|1.01|2.22|1.02|2.2|1|0
1654026360000|2022-05-31 19:46:00|2.2|1|2.23|1.03|2.23|1.03|2.2|1|0
1654026370000|2022-05-31 19:46:10|2.24|1.04|2.23|1.03|2.24|1.04|2.23|1.03|0
1654026380000|2022-05-31 19:46:20|2.22|1.02|2.25|1.05|2.29|1.09|2.22|1.02|0
1654026390000|2022-05-31 19:46:30|2.26|1.06|2.25|1.05|2.27|1.07|2.25|1.05|0
1654026400000|2022-05-31 19:46:40|2.26|1.06|2.28|1.08|2.29|1.09|2.26|1.06|0
1654026410000|2022-05-31 19:46:50|2.29|1.09|2.27|1.07|2.3|1.1|2.27|1.07|0
1654026420000|2022-05-31 19:47:00|2.28|1.08|2.27|1.07|2.29|1.09|2.27|1.07|0
1654026430000|2022-05-31 19:47:10|2.28|1.08|2.24|1.04|2.28|1.08|2.24|1.04|0
1654026440000|2022-05-31 19:47:20|2.22|1.02|2.22|1.02|2.22|1.02|2.22|1.02|0
1654026450000|2022-05-31 19:47:30|2.23|1.03|2.2|1|2.23|1.03|2.2|1|0
1654026460000|2022-05-31 19:47:40|2.22|1.02|2.16|0.96|2.22|1.02|2.16|0.96|0
1654026470000|2022-05-31 19:47:50|2.15|0.95|2.17|0.97|2.17|0.97|2.14|0.94|0
1654026480000|2022-05-31 19:48:00|2.16|0.96|2.18|0.98|2.19|0.99|2.16|0.96|0
1654026490000|2022-05-31 19:48:10|2.14|0.94|2.17|0.97|2.17|0.97|2.14|0.94|0
1654026500000|2022-05-31 19:48:20|2.16|0.96|2.16|0.96|2.16|0.96|2.16|0.96|0
1654026510000|2022-05-31 19:48:30|2.17|0.97|2.17|0.97|2.17|0.97|2.17|0.97|0
1654026520000|2022-05-31 19:48:40|2.18|0.98|2.18|0.98|2.2|1|2.18|0.98|0
1654026530000|2022-05-31 19:48:50|2.17|0.97|2.14|0.94|2.17|0.97|2.14|0.94|0
1654026540000|2022-05-31 19:49:00|2.15|0.95|2.14|0.94|2.15|0.95|2.14|0.94|0
1654026550000|2022-05-31 19:49:10|2.11|0.91|2.12|0.92|2.12|0.92|2.11|0.91|0
1654026560000|2022-05-31 19:49:20|2.13|0.93|2.17|0.97|2.17|0.97|2.13|0.93|0
1654026570000|2022-05-31 19:49:30|2.15|0.95|2.14|0.94|2.18|0.98|2.14|0.94|0
1654026580000|2022-05-31 19:49:40|2.16|0.96|2.15|0.95|2.16|0.96|2.15|0.95|0
1654026590000|2022-05-31 19:49:50|2.16|0.96|2.18|0.98|2.18|0.98|2.16|0.96|0
1654026600000|2022-05-31 19:50:00|2.25|1.05|2.35|1.15|2.37|1.17|2.25|1.05|0
1654026610000|2022-05-31 19:50:10|2.37|1.17|2.42|1.22|2.42|1.22|2.37|1.17|0
1654026620000|2022-05-31 19:50:20|2.44|1.24|2.44|1.24|2.48|1.28|2.44|1.24|0
1654026630000|2022-05-31 19:50:30|2.46|1.26|2.38|1.18|2.46|1.26|2.38|1.18|0
1654026640000|2022-05-31 19:50:40|2.39|1.19|2.42|1.22|2.42|1.22|2.39|1.19|0
1654026650000|2022-05-31 19:50:50|2.38|1.18|2.39|1.19|2.4|1.2|2.38|1.18|0
1654026660000|2022-05-31 19:51:00|2.4|1.2|2.33|1.13|2.4|1.2|2.33|1.13|0
1654026670000|2022-05-31 19:51:10|2.32|1.12|2.32|1.12|2.32|1.12|2.31|1.11|0
1654026680000|2022-05-31 19:51:20|2.31|1.11|2.33|1.13|2.33|1.13|2.31|1.11|0
1654026690000|2022-05-31 19:51:30|2.32|1.12|2.31|1.11|2.32|1.12|2.29|1.09|0
1654026700000|2022-05-31 19:51:40|2.33|1.13|2.37|1.17|2.37|1.17|2.33|1.13|0
1654026710000|2022-05-31 19:51:50|2.41|1.21|2.41|1.21|2.43|1.23|2.39|1.19|0
1654026720000|2022-05-31 19:52:00|2.4|1.2|2.42|1.22|2.45|1.25|2.4|1.2|0
1654026730000|2022-05-31 19:52:10|2.41|1.21|2.33|1.13|2.41|1.21|2.33|1.13|0
1654026740000|2022-05-31 19:52:20|2.32|1.12|2.35|1.15|2.35|1.15|2.32|1.12|0
1654026750000|2022-05-31 19:52:30|2.33|1.13|2.37|1.17|2.38|1.18|2.33|1.13|0
1654026760000|2022-05-31 19:52:40|2.34|1.14|2.4|1.2|2.4|1.2|2.34|1.14|0
1654026770000|2022-05-31 19:52:50|2.38|1.18|2.36|1.16|2.38|1.18|2.36|1.16|0
1654026780000|2022-05-31 19:53:00|2.31|1.11|2.3|1.1|2.31|1.11|2.3|1.1|0
1654026790000|2022-05-31 19:53:10|2.29|1.09|2.24|1.04|2.29|1.09|2.24|1.04|0
1654026800000|2022-05-31 19:53:20|2.25|1.05|2.25|1.05|2.26|1.06|2.25|1.05|0
1654026810000|2022-05-31 19:53:30|2.27|1.07|2.25|1.05|2.27|1.07|2.25|1.05|0
1654026820000|2022-05-31 19:53:40|2.23|1.03|2.21|1.01|2.23|1.03|2.2|1|0
1654026830000|2022-05-31 19:53:50|2.22|1.02|2.21|1.01|2.22|1.02|2.21|1.01|0
1654026840000|2022-05-31 19:54:00|2.24|1.04|2.25|1.05|2.26|1.06|2.24|1.04|0
1654026850000|2022-05-31 19:54:10|2.27|1.07|2.25|1.05|2.27|1.07|2.25|1.05|0
1654026860000|2022-05-31 19:54:20|2.23|1.03|2.22|1.02|2.23|1.03|2.22|1.02|0
1654026870000|2022-05-31 19:54:30|2.24|1.04|2.24|1.04|2.24|1.04|2.23|1.03|0
1654026880000|2022-05-31 19:54:40|2.18|0.98|2.1|0.9|2.18|0.98|2.09|0.89|0
1654026890000|2022-05-31 19:54:50|2.09|0.89|2.08|0.88|2.09|0.89|2.06|0.86|0
1654026900000|2022-05-31 19:55:00|2.09|0.89|2.02|0.82|2.09|0.89|2.02|0.82|0
1654026910000|2022-05-31 19:55:10|2.01|0.81|2.01|0.81|2.01|0.81|1.99|0.79|0
1654026920000|2022-05-31 19:55:20|2|0.8|2|0.8|2.03|0.83|2|0.8|0
1654026930000|2022-05-31 19:55:30|2.02|0.82|1.99|0.79|2.02|0.82|1.99|0.79|0
1654026940000|2022-05-31 19:55:40|1.97|0.77|1.95|0.75|1.97|0.77|1.95|0.75|0
1654026950000|2022-05-31 19:55:50|1.93|0.73|1.96|0.76|1.96|0.76|1.93|0.73|0
1654026960000|2022-05-31 19:56:00|1.95|0.75|1.95|0.75|1.97|0.77|1.95|0.75|0
1654026970000|2022-05-31 19:56:10|1.96|0.76|1.95|0.75|1.96|0.76|1.95|0.75|0
1654026980000|2022-05-31 19:56:20|1.93|0.73|1.94|0.74|1.95|0.75|1.93|0.73|0
1654026990000|2022-05-31 19:56:30|1.92|0.72|1.9|0.7|1.92|0.72|1.9|0.7|0
1654027000000|2022-05-31 19:56:40|1.89|0.69|1.89|0.69|1.91|0.71|1.89|0.69|0
1654027010000|2022-05-31 19:56:50|1.91|0.71|1.92|0.72|1.92|0.72|1.91|0.71|0
1654027020000|2022-05-31 19:57:00|1.89|0.69|1.89|0.69|1.89|0.69|1.88|0.68|0
1654027030000|2022-05-31 19:57:10|1.87|0.67|1.87|0.67|1.88|0.68|1.87|0.67|0
1654027040000|2022-05-31 19:57:20|1.89|0.69|1.89|0.69|1.89|0.69|1.88|0.68|0
1654027050000|2022-05-31 19:57:30|1.88|0.68|1.89|0.69|1.89|0.69|1.88|0.68|0
1654027060000|2022-05-31 19:57:40|1.91|0.71|1.9|0.7|1.91|0.71|1.9|0.7|0
1654027080000|2022-05-31 19:58:00|1.93|0.73|1.92|0.72|1.94|0.74|1.92|0.72|0
1654027090000|2022-05-31 19:58:10|1.93|0.73|1.91|0.71|1.93|0.73|1.91|0.71|0
1654027100000|2022-05-31 19:58:20|1.89|0.69|1.9|0.7|1.91|0.71|1.89|0.69|0
1654027110000|2022-05-31 19:58:30|1.91|0.71|1.9|0.7|1.91|0.71|1.9|0.7|0
1654027120000|2022-05-31 19:58:40|1.92|0.72|1.92|0.72|1.93|0.73|1.9|0.7|0
1654027130000|2022-05-31 19:58:50|1.91|0.71|1.92|0.72|1.93|0.73|1.91|0.71|0
1654027140000|2022-05-31 19:59:00|1.93|0.73|1.89|0.69|1.93|0.73|1.88|0.68|0
1654027150000|2022-05-31 19:59:10|1.85|0.65|1.86|0.66|1.86|0.66|1.85|0.65|0
1654027160000|2022-05-31 19:59:20|1.85|0.65|1.86|0.66|1.88|0.68|1.85|0.65|0
1654027170000|2022-05-31 19:59:30|1.87|0.67|1.9|0.7|1.9|0.7|1.87|0.67|0
1654027190000|2022-05-31 19:59:50|1.94|0.74|2.01|0.81|2.01|0.81|1.94|0.74|0
1654027200000|2022-05-31 20:00:00|1.91|0.71|1.93|0.73|1.98|0.78|1.91|0.71|0
1654027210000|2022-05-31 20:00:10|1.95|0.75|1.95|0.75|1.95|0.75|1.95|0.75|0
1654027220000|2022-05-31 20:00:20|1.96|0.76|1.99|0.79|2.01|0.81|1.96|0.76|0
1654027230000|2022-05-31 20:00:30|1.97|0.77|1.97|0.77|1.97|0.77|1.95|0.75|0
1654027240000|2022-05-31 20:00:40|1.98|0.78|1.98|0.78|1.98|0.78|1.98|0.78|0
1654027250000|2022-05-31 20:00:50|1.97|0.77|1.97|0.77|1.97|0.77|1.97|0.77|0
1654027260000|2022-05-31 20:01:00|1.98|0.78|1.95|0.75|1.98|0.78|1.94|0.74|0
1654027270000|2022-05-31 20:01:10|1.97|0.77|1.94|0.74|1.97|0.77|1.94|0.74|0
1654027280000|2022-05-31 20:01:20|1.93|0.73|1.91|0.71|1.93|0.73|1.91|0.71|0
1654027290000|2022-05-31 20:01:30|1.92|0.72|1.89|0.69|1.92|0.72|1.88|0.68|0
1654027300000|2022-05-31 20:01:40|1.9|0.7|1.88|0.68|1.9|0.7|1.88|0.68|0
1654027310000|2022-05-31 20:01:50|1.89|0.69|1.87|0.67|1.89|0.69|1.87|0.67|0
1654027320000|2022-05-31 20:02:00|1.86|0.66|1.86|0.66|1.86|0.66|1.86|0.66|0
1654027330000|2022-05-31 20:02:10|1.87|0.67|1.88|0.68|1.89|0.69|1.87|0.67|0
1654027340000|2022-05-31 20:02:20|1.87|0.67|1.87|0.67|1.87|0.67|1.87|0.67|0
1654027350000|2022-05-31 20:02:30|1.88|0.68|1.88|0.68|1.89|0.69|1.88|0.68|0
1654027360000|2022-05-31 20:02:40|1.89|0.69|1.88|0.68|1.89|0.69|1.88|0.68|0
1654027370000|2022-05-31 20:02:50|1.89|0.69|1.88|0.68|1.89|0.69|1.88|0.68|0
1654027380000|2022-05-31 20:03:00|1.89|0.69|1.91|0.71|1.93|0.73|1.89|0.69|0
1654027390000|2022-05-31 20:03:10|1.92|0.72|1.9|0.7|1.92|0.72|1.9|0.7|0
1654027400000|2022-05-31 20:03:20|1.89|0.69|1.88|0.68|1.89|0.69|1.88|0.68|0
1654027410000|2022-05-31 20:03:30|1.87|0.67|1.87|0.67|1.87|0.67|1.87|0.67|0
1654027440000|2022-05-31 20:04:00|1.85|0.65|1.85|0.65|1.85|0.65|1.85|0.65|0
1654027450000|2022-05-31 20:04:10|1.84|0.64|1.84|0.64|1.84|0.64|1.84|0.64|0
1654027460000|2022-05-31 20:04:20|1.85|0.65|1.84|0.64|1.85|0.65|1.84|0.64|0
1654027470000|2022-05-31 20:04:30|1.85|0.65|1.85|0.65|1.85|0.65|1.84|0.64|0
1654027480000|2022-05-31 20:04:40|1.84|0.64|1.84|0.64|1.84|0.64|1.84|0.64|0
1654027490000|2022-05-31 20:04:50|1.85|0.65|1.83|0.63|1.85|0.65|1.83|0.63|0
1654027510000|2022-05-31 20:05:10|1.82|0.62|1.81|0.61|1.82|0.62|1.81|0.61|0
1654027520000|2022-05-31 20:05:20|1.82|0.62|1.8|0.6|1.82|0.62|1.8|0.6|0
1654027530000|2022-05-31 20:05:30|1.81|0.61|1.8|0.6|1.81|0.61|1.8|0.6|0
1654027540000|2022-05-31 20:05:40|1.78|0.58|1.78|0.58|1.78|0.58|1.77|0.57|0
1654027550000|2022-05-31 20:05:50|1.77|0.57|1.77|0.57|1.77|0.57|1.77|0.57|0
1654027560000|2022-05-31 20:06:00|1.78|0.58|1.78|0.58|1.78|0.58|1.77|0.57|0
1654027570000|2022-05-31 20:06:10|1.81|0.61|1.8|0.6|1.81|0.61|1.79|0.59|0
1654027580000|2022-05-31 20:06:20|1.81|0.61|1.81|0.61|1.81|0.61|1.81|0.61|0
1654027590000|2022-05-31 20:06:30|1.82|0.62|1.81|0.61|1.82|0.62|1.81|0.61|0
1654027600000|2022-05-31 20:06:40|1.82|0.62|1.82|0.62|1.82|0.62|1.82|0.62|0
1654027610000|2022-05-31 20:06:50|1.83|0.63|1.83|0.63|1.83|0.63|1.83|0.63|0
1654027620000|2022-05-31 20:07:00|1.82|0.62|1.82|0.62|1.82|0.62|1.82|0.62|0
1654027630000|2022-05-31 20:07:10|1.83|0.63|1.84|0.64|1.84|0.64|1.83|0.63|0
1654027640000|2022-05-31 20:07:20|1.85|0.65|1.84|0.64|1.85|0.65|1.84|0.64|0
1654027650000|2022-05-31 20:07:30|1.85|0.65|1.83|0.63|1.85|0.65|1.83|0.63|0
1654027660000|2022-05-31 20:07:40|1.82|0.62|1.83|0.63|1.83|0.63|1.82|0.62|0
1654027670000|2022-05-31 20:07:50|1.82|0.62|1.83|0.63|1.83|0.63|1.82|0.62|0
1654027680000|2022-05-31 20:08:00|1.82|0.62|1.83|0.63|1.83|0.63|1.82|0.62|0
1654027690000|2022-05-31 20:08:10|1.82|0.62|1.82|0.62|1.82|0.62|1.82|0.62|0
1654027700000|2022-05-31 20:08:20|1.83|0.63|1.83|0.63|1.83|0.63|1.83|0.63|0
1654027720000|2022-05-31 20:08:40|1.84|0.64|1.84|0.64|1.84|0.64|1.84|0.64|0
1654027730000|2022-05-31 20:08:50|1.83|0.63|1.84|0.64|1.84|0.64|1.83|0.63|0
1654027740000|2022-05-31 20:09:00|1.83|0.63|1.84|0.64|1.85|0.65|1.83|0.63|0
1654027750000|2022-05-31 20:09:10|1.85|0.65|1.85|0.65|1.85|0.65|1.85|0.65|0
1654027760000|2022-05-31 20:09:20|1.84|0.64|1.84|0.64|1.84|0.64|1.84|0.64|0
1654027770000|2022-05-31 20:09:30|1.85|0.65|1.84|0.64|1.85|0.65|1.83|0.63|0
1654027780000|2022-05-31 20:09:40|1.85|0.65|1.84|0.64|1.85|0.65|1.84|0.64|0
1654027790000|2022-05-31 20:09:50|1.83|0.63|1.83|0.63|1.83|0.63|1.83|0.63|0
1654027800000|2022-05-31 20:10:00|1.84|0.64|1.84|0.64|1.84|0.64|1.84|0.64|0
1654027810000|2022-05-31 20:10:10|1.85|0.65|1.85|0.65|1.85|0.65|1.85|0.65|0
1654027820000|2022-05-31 20:10:20|1.86|0.66|1.86|0.66|1.86|0.66|1.86|0.66|0
1654027830000|2022-05-31 20:10:30|1.88|0.68|1.88|0.68|1.89|0.69|1.88|0.68|0
1654027840000|2022-05-31 20:10:40|1.87|0.67|1.87|0.67|1.87|0.67|1.87|0.67|0
1654027850000|2022-05-31 20:10:50|1.89|0.69|1.88|0.68|1.89|0.69|1.88|0.68|0
1654027860000|2022-05-31 20:11:00|1.87|0.67|1.87|0.67|1.87|0.67|1.87|0.67|0
1654027870000|2022-05-31 20:11:10|1.86|0.66|1.87|0.67|1.87|0.67|1.86|0.66|0
1654027880000|2022-05-31 20:11:20|1.88|0.68|1.89|0.69|1.89|0.69|1.87|0.67|0
1654027890000|2022-05-31 20:11:30|1.9|0.7|1.9|0.7|1.9|0.7|1.89|0.69|0
1654027900000|2022-05-31 20:11:40|1.91|0.71|1.93|0.73|1.94|0.74|1.91|0.71|0
1654027910000|2022-05-31 20:11:50|1.92|0.72|1.91|0.71|1.92|0.72|1.91|0.71|0
1654027920000|2022-05-31 20:12:00|1.9|0.7|1.91|0.71|1.91|0.71|1.9|0.7|0
1654027930000|2022-05-31 20:12:10|1.93|0.73|1.96|0.76|1.97|0.77|1.93|0.73|0
1654027940000|2022-05-31 20:12:20|1.97|0.77|2.01|0.81|2.01|0.81|1.97|0.77|0
1654027950000|2022-05-31 20:12:30|1.93|0.73|1.92|0.72|1.93|0.73|1.92|0.72|0
1654027960000|2022-05-31 20:12:40|1.91|0.71|1.89|0.69|1.91|0.71|1.89|0.69|0
1654027970000|2022-05-31 20:12:50|1.9|0.7|1.9|0.7|1.9|0.7|1.9|0.7|0
1654027980000|2022-05-31 20:13:00|1.91|0.71|1.89|0.69|1.91|0.71|1.89|0.69|0
1654027990000|2022-05-31 20:13:10|1.9|0.7|1.89|0.69|1.9|0.7|1.89|0.69|0
1654028000000|2022-05-31 20:13:20|1.9|0.7|1.9|0.7|1.9|0.7|1.9|0.7|0
1654028010000|2022-05-31 20:13:30|1.89|0.69|1.88|0.68|1.89|0.69|1.88|0.68|0
1654028020000|2022-05-31 20:13:40|1.87|0.67|1.88|0.68|1.88|0.68|1.87|0.67|0
1654028030000|2022-05-31 20:13:50|1.87|0.67|1.86|0.66|1.87|0.67|1.86|0.66|0
1654028040000|2022-05-31 20:14:00|1.85|0.65|1.84|0.64|1.85|0.65|1.84|0.64|0
1654028050000|2022-05-31 20:14:10|1.85|0.65|1.85|0.65|1.85|0.65|1.85|0.65|0
1654028060000|2022-05-31 20:14:20|1.84|0.64|1.83|0.63|1.84|0.64|1.83|0.63|0
1654028070000|2022-05-31 20:14:30|1.82|0.62|1.81|0.61|1.82|0.62|1.8|0.6|0
1654028080000|2022-05-31 20:14:40|1.82|0.62|1.82|0.62|1.82|0.62|1.82|0.62|0
1654028090000|2022-05-31 20:14:50|1.84|0.64|1.84|0.64|1.84|0.64|1.83|0.63|0
1654028110000|2022-05-31 20:15:10|1.95|0.55|1.95|0.55|1.95|0.55|1.94|0.54|0
1654028120000|2022-05-31 20:15:20|1.94|0.54|1.94|0.54|1.94|0.54|1.94|0.54|0
1654028130000|2022-05-31 20:15:30|1.95|0.55|1.95|0.55|1.95|0.55|1.94|0.54|0
1654028140000|2022-05-31 20:15:40|1.94|0.54|1.95|0.55|1.95|0.55|1.94|0.54|0
1654028150000|2022-05-31 20:15:50|1.94|0.54|1.95|0.55|1.95|0.55|1.94|0.54|0
1654028160000|2022-05-31 20:16:00|1.94|0.54|1.94|0.54|1.94|0.54|1.94|0.54|0
1654028170000|2022-05-31 20:16:10|1.92|0.52|1.92|0.52|1.92|0.52|1.92|0.52|0
1654028180000|2022-05-31 20:16:20|1.91|0.51|1.91|0.51|1.91|0.51|1.91|0.51|0
1654028190000|2022-05-31 20:16:30|1.9|0.5|1.92|0.52|1.92|0.52|1.9|0.5|0
1654028210000|2022-05-31 20:16:50|1.91|0.51|1.91|0.51|1.91|0.51|1.91|0.51|0
1654028230000|2022-05-31 20:17:10|1.92|0.52|1.93|0.53|1.93|0.53|1.92|0.52|0
1654028250000|2022-05-31 20:17:30|1.92|0.52|1.93|0.53|1.93|0.53|1.92|0.52|0
1654028260000|2022-05-31 20:17:40|1.92|0.52|1.92|0.52|1.92|0.52|1.92|0.52|0
1654028270000|2022-05-31 20:17:50|1.93|0.53|1.93|0.53|1.93|0.53|1.93|0.53|0
1654028290000|2022-05-31 20:18:10|1.95|0.55|1.96|0.56|1.96|0.56|1.95|0.55|0
1654028300000|2022-05-31 20:18:20|1.95|0.55|1.95|0.55|1.95|0.55|1.95|0.55|0
1654028310000|2022-05-31 20:18:30|1.94|0.54|1.94|0.54|1.94|0.54|1.94|0.54|0
1654028320000|2022-05-31 20:18:40|1.95|0.55|1.95|0.55|1.95|0.55|1.94|0.54|0
1654028330000|2022-05-31 20:18:50|1.94|0.54|1.94|0.54|1.94|0.54|1.94|0.54|0
1654028350000|2022-05-31 20:19:10|1.95|0.55|1.95|0.55|1.95|0.55|1.95|0.55|0
1654028360000|2022-05-31 20:19:20|1.94|0.54|1.94|0.54|1.95|0.55|1.94|0.54|0
1654028380000|2022-05-31 20:19:40|1.95|0.55|1.96|0.56|1.96|0.56|1.95|0.55|0
1654028390000|2022-05-31 20:19:50|1.95|0.55|1.95|0.55|1.95|0.55|1.95|0.55|0
1654028400000|2022-05-31 20:20:00|1.94|0.54|1.94|0.54|1.94|0.54|1.94|0.54|0
1654028410000|2022-05-31 20:20:10|1.95|0.55|1.95|0.55|1.95|0.55|1.94|0.54|0
1654028420000|2022-05-31 20:20:20|1.94|0.54|1.94|0.54|1.94|0.54|1.94|0.54|0
1654028430000|2022-05-31 20:20:30|1.93|0.53|1.93|0.53|1.93|0.53|1.93|0.53|0
1654028440000|2022-05-31 20:20:40|1.94|0.54|1.93|0.53|1.94|0.54|1.93|0.53|0
1654028450000|2022-05-31 20:20:50|1.94|0.54|1.94|0.54|1.94|0.54|1.94|0.54|0
1654028460000|2022-05-31 20:21:00|1.93|0.53|1.94|0.54|1.94|0.54|1.93|0.53|0
1654028490000|2022-05-31 20:21:30|1.95|0.55|1.95|0.55|1.95|0.55|1.94|0.54|0
1654028510000|2022-05-31 20:21:50|1.94|0.54|1.95|0.55|1.95|0.55|1.94|0.54|0
1654028520000|2022-05-31 20:22:00|1.94|0.54|1.95|0.55|1.95|0.55|1.94|0.54|0
1654028540000|2022-05-31 20:22:20|1.96|0.56|1.95|0.55|1.96|0.56|1.95|0.55|0
1654028560000|2022-05-31 20:22:40|1.96|0.56|1.96|0.56|1.96|0.56|1.96|0.56|0
1654028590000|2022-05-31 20:23:10|1.95|0.55|1.96|0.56|1.96|0.56|1.95|0.55|0
1654028600000|2022-05-31 20:23:20|1.95|0.55|1.95|0.55|1.95|0.55|1.95|0.55|0
1654028610000|2022-05-31 20:23:30|1.96|0.56|1.96|0.56|1.96|0.56|1.96|0.56|0
1654028620000|2022-05-31 20:23:40|1.95|0.55|1.96|0.56|1.96|0.56|1.95|0.55|0
1654028630000|2022-05-31 20:23:50|1.95|0.55|1.95|0.55|1.95|0.55|1.95|0.55|0
1654028680000|2022-05-31 20:24:40|1.96|0.56|1.95|0.55|1.96|0.56|1.95|0.55|0
1654028690000|2022-05-31 20:24:50|1.96|0.56|1.96|0.56|1.96|0.56|1.96|0.56|0
1654028700000|2022-05-31 20:25:00|1.97|0.57|1.97|0.57|1.97|0.57|1.97|0.57|0
1654028710000|2022-05-31 20:25:10|1.96|0.56|1.96|0.56|1.96|0.56|1.96|0.56|0
1654028720000|2022-05-31 20:25:20|1.95|0.55|1.94|0.54|1.95|0.55|1.94|0.54|0
1654028750000|2022-05-31 20:25:50|1.93|0.53|1.93|0.53|1.94|0.54|1.93|0.53|0
1654028760000|2022-05-31 20:26:00|1.92|0.52|1.92|0.52|1.92|0.52|1.92|0.52|0
1654028770000|2022-05-31 20:26:10|1.93|0.53|1.92|0.52|1.93|0.53|1.92|0.52|0
1654028780000|2022-05-31 20:26:20|1.91|0.51|1.91|0.51|1.91|0.51|1.91|0.51|0
1654028800000|2022-05-31 20:26:40|1.9|0.5|1.9|0.5|1.9|0.5|1.9|0.5|0
1654028810000|2022-05-31 20:26:50|1.89|0.49|1.89|0.49|1.89|0.49|1.89|0.49|0
1654028830000|2022-05-31 20:27:10|1.9|0.5|1.89|0.49|1.9|0.5|1.89|0.49|0
1654028840000|2022-05-31 20:27:20|1.9|0.5|1.9|0.5|1.9|0.5|1.9|0.5|0
1654028850000|2022-05-31 20:27:30|1.91|0.51|1.91|0.51|1.92|0.52|1.91|0.51|0
1654028860000|2022-05-31 20:27:40|1.92|0.52|1.92|0.52|1.92|0.52|1.92|0.52|0
1654028870000|2022-05-31 20:27:50|1.91|0.51|1.92|0.52|1.92|0.52|1.91|0.51|0
1654028900000|2022-05-31 20:28:20|1.93|0.53|1.93|0.53|1.93|0.53|1.93|0.53|0
1654028920000|2022-05-31 20:28:40|1.92|0.52|1.93|0.53|1.93|0.53|1.92|0.52|0
1654028930000|2022-05-31 20:28:50|1.94|0.54|1.94|0.54|1.95|0.55|1.94|0.54|0
1654028940000|2022-05-31 20:29:00|1.95|0.55|1.95|0.55|1.95|0.55|1.95|0.55|0
1654028950000|2022-05-31 20:29:10|1.96|0.56|1.96|0.56|1.96|0.56|1.96|0.56|0
1654028970000|2022-05-31 20:29:30|1.95|0.55|1.95|0.55|1.95|0.55|1.95|0.55|0
1654028980000|2022-05-31 20:29:40|1.96|0.56|1.96|0.56|1.96|0.56|1.95|0.55|0
1654028990000|2022-05-31 20:29:50|1.97|0.57|1.98|0.58|1.98|0.58|1.97|0.57|0
1654029000000|2022-05-31 20:30:00|1.99|0.59|1.97|0.57|1.99|0.59|1.97|0.57|0
1654029020000|2022-05-31 20:30:20|1.98|0.58|1.98|0.58|1.98|0.58|1.98|0.58|0
1654029030000|2022-05-31 20:30:30|1.97|0.57|1.96|0.56|1.97|0.57|1.96|0.56|0
1654029040000|2022-05-31 20:30:40|1.95|0.55|1.95|0.55|1.95|0.55|1.95|0.55|0
1654029050000|2022-05-31 20:30:50|1.96|0.56|1.96|0.56|1.96|0.56|1.96|0.56|0
1654029060000|2022-05-31 20:31:00|1.97|0.57|1.96|0.56|1.97|0.57|1.96|0.56|0
1654029070000|2022-05-31 20:31:10|1.97|0.57|1.97|0.57|1.97|0.57|1.97|0.57|0
1654029080000|2022-05-31 20:31:20|1.96|0.56|1.96|0.56|1.96|0.56|1.96|0.56|0
1654029100000|2022-05-31 20:31:40|1.97|0.57|1.96|0.56|1.97|0.57|1.96|0.56|0
1654029110000|2022-05-31 20:31:50|1.97|0.57|1.97|0.57|1.97|0.57|1.97|0.57|0
1654029120000|2022-05-31 20:32:00|1.96|0.56|1.94|0.54|1.96|0.56|1.94|0.54|0
1654029130000|2022-05-31 20:32:10|1.95|0.55|1.95|0.55|1.95|0.55|1.95|0.55|0
1654029160000|2022-05-31 20:32:40|1.94|0.54|1.94|0.54|1.94|0.54|1.94|0.54|0
1654029170000|2022-05-31 20:32:50|1.95|0.55|1.95|0.55|1.95|0.55|1.95|0.55|0
1654029180000|2022-05-31 20:33:00|1.96|0.56|1.95|0.55|1.96|0.56|1.95|0.55|0
1654029190000|2022-05-31 20:33:10|1.96|0.56|1.95|0.55|1.96|0.56|1.95|0.55|0
1654029210000|2022-05-31 20:33:30|1.94|0.54|1.94|0.54|1.94|0.54|1.94|0.54|0
1654029220000|2022-05-31 20:33:40|1.95|0.55|1.94|0.54|1.95|0.55|1.94|0.54|0
1654029250000|2022-05-31 20:34:10|1.93|0.53|1.93|0.53|1.93|0.53|1.93|0.53|0
1654029260000|2022-05-31 20:34:20|1.94|0.54|1.94|0.54|1.94|0.54|1.94|0.54|0
1654029280000|2022-05-31 20:34:40|1.95|0.55|1.95|0.55|1.95|0.55|1.95|0.55|0
1654029340000|2022-05-31 20:35:40|1.96|0.56|1.96|0.56|1.96|0.56|1.96|0.56|0
1654029350000|2022-05-31 20:35:50|1.94|0.54|1.94|0.54|1.94|0.54|1.94|0.54|0
1654029370000|2022-05-31 20:36:10|1.95|0.55|1.95|0.55|1.95|0.55|1.95|0.55|0
1654029380000|2022-05-31 20:36:20|1.96|0.56|1.96|0.56|1.96|0.56|1.96|0.56|0
1654029400000|2022-05-31 20:36:40|1.97|0.57|1.97|0.57|1.97|0.57|1.97|0.57|0
1654029430000|2022-05-31 20:37:10|1.96|0.56|1.96|0.56|1.96|0.56|1.96|0.56|0
1654029450000|2022-05-31 20:37:30|1.95|0.55|1.96|0.56|1.96|0.56|1.95|0.55|0
1654029460000|2022-05-31 20:37:40|1.95|0.55|1.95|0.55|1.95|0.55|1.95|0.55|0
1654029470000|2022-05-31 20:37:50|1.96|0.56|1.95|0.55|1.96|0.56|1.95|0.55|0
1654029480000|2022-05-31 20:38:00|1.96|0.56|1.96|0.56|1.96|0.56|1.95|0.55|0
1654029540000|2022-05-31 20:39:00|1.97|0.57|1.97|0.57|1.97|0.57|1.97|0.57|0
1654029610000|2022-05-31 20:40:10|1.96|0.56|1.96|0.56|1.96|0.56|1.96|0.56|0
1654029620000|2022-05-31 20:40:20|1.97|0.57|1.97|0.57|1.97|0.57|1.97|0.57|0
1654029630000|2022-05-31 20:40:30|1.98|0.58|1.97|0.57|1.98|0.58|1.97|0.57|0
1654029650000|2022-05-31 20:40:50|1.98|0.58|1.98|0.58|1.98|0.58|1.98|0.58|0
1654029680000|2022-05-31 20:41:20|1.99|0.59|1.99|0.59|1.99|0.59|1.98|0.58|0
1654029690000|2022-05-31 20:41:30|1.98|0.58|1.98|0.58|1.98|0.58|1.98|0.58|0
1654029700000|2022-05-31 20:41:40|1.99|0.59|1.99|0.59|1.99|0.59|1.99|0.59|0
1654029710000|2022-05-31 20:41:50|1.98|0.58|1.98|0.58|1.98|0.58|1.98|0.58|0
1654029720000|2022-05-31 20:42:00|1.99|0.59|1.99|0.59|1.99|0.59|1.99|0.59|0
1654029730000|2022-05-31 20:42:10|1.98|0.58|1.98|0.58|1.98|0.58|1.98|0.58|0
1654029740000|2022-05-31 20:42:20|1.99|0.59|1.98|0.58|1.99|0.59|1.98|0.58|0
1654029790000|2022-05-31 20:43:10|1.97|0.57|1.98|0.58|1.98|0.58|1.97|0.57|0
1654029800000|2022-05-31 20:43:20|1.99|0.59|1.99|0.59|1.99|0.59|1.99|0.59|0
1654029830000|2022-05-31 20:43:50|1.98|0.58|1.99|0.59|1.99|0.59|1.98|0.58|0
1654029840000|2022-05-31 20:44:00|2|0.6|1.99|0.59|2|0.6|1.99|0.59|0
1654029850000|2022-05-31 20:44:10|1.97|0.57|1.98|0.58|1.98|0.58|1.97|0.57|0
1654029900000|2022-05-31 20:45:00|1.99|0.59|2|0.6|2|0.6|1.99|0.59|0
1654029910000|2022-05-31 20:45:10|1.99|0.59|1.99|0.59|1.99|0.59|1.99|0.59|0
1654029920000|2022-05-31 20:45:20|1.98|0.58|1.98|0.58|1.98|0.58|1.98|0.58|0
1654029950000|2022-05-31 20:45:50|1.96|0.56|1.96|0.56|1.96|0.56|1.96|0.56|0
1654029960000|2022-05-31 20:46:00|1.97|0.57|1.97|0.57|1.97|0.57|1.96|0.56|0
1654029970000|2022-05-31 20:46:10|1.98|0.58|1.98|0.58|1.98|0.58|1.98|0.58|0
1654029980000|2022-05-31 20:46:20|1.97|0.57|1.97|0.57|1.97|0.57|1.97|0.57|0
1654029990000|2022-05-31 20:46:30|1.96|0.56|1.96|0.56|1.96|0.56|1.96|0.56|0
1654030010000|2022-05-31 20:46:50|1.97|0.57|1.96|0.56|1.97|0.57|1.96|0.56|0
1654030060000|2022-05-31 20:47:40|1.95|0.55|1.95|0.55|1.95|0.55|1.95|0.55|0
1654030070000|2022-05-31 20:47:50|1.96|0.56|1.96|0.56|1.96|0.56|1.96|0.56|0
1654030100000|2022-05-31 20:48:20|1.97|0.57|1.97|0.57|1.97|0.57|1.97|0.57|0
1654030130000|2022-05-31 20:48:50|1.98|0.58|1.98|0.58|1.98|0.58|1.98|0.58|0
1654030140000|2022-05-31 20:49:00|1.99|0.59|1.99|0.59|1.99|0.59|1.98|0.58|0
1654030150000|2022-05-31 20:49:10|2|0.6|2|0.6|2|0.6|2|0.6|0
1654030160000|2022-05-31 20:49:20|2.01|0.61|2.01|0.61|2.01|0.61|2.01|0.61|0
1654030170000|2022-05-31 20:49:30|2|0.6|2|0.6|2|0.6|2|0.6|0
1654030190000|2022-05-31 20:49:50|2.01|0.61|2.01|0.61|2.01|0.61|2.01|0.61|0
1654030200000|2022-05-31 20:50:00|2|0.6|2.01|0.61|2.01|0.61|2|0.6|0
1654030210000|2022-05-31 20:50:10|2|0.6|2.01|0.61|2.01|0.61|2|0.6|0
1654030230000|2022-05-31 20:50:30|2.02|0.62|2.02|0.62|2.02|0.62|2.02|0.62|0
1654030260000|2022-05-31 20:51:00|2.01|0.61|2.03|0.63|2.03|0.63|2.01|0.61|0
1654030270000|2022-05-31 20:51:10|2.02|0.62|2.03|0.63|2.03|0.63|2.02|0.62|0
1654030280000|2022-05-31 20:51:20|2.02|0.62|2.03|0.63|2.03|0.63|2.02|0.62|0
1654030290000|2022-05-31 20:51:30|2.02|0.62|2.03|0.63|2.03|0.63|2.02|0.62|0
1654030370000|2022-05-31 20:52:50|2.01|0.61|2.01|0.61|2.01|0.61|2.01|0.61|0
1654030400000|2022-05-31 20:53:20|2.02|0.62|2.02|0.62|2.02|0.62|2.02|0.62|0
1654030410000|2022-05-31 20:53:30|2.01|0.61|2.01|0.61|2.01|0.61|2|0.6|0
1654030420000|2022-05-31 20:53:40|2|0.6|2|0.6|2|0.6|2|0.6|0
1654030430000|2022-05-31 20:53:50|2.01|0.61|2|0.6|2.01|0.61|2|0.6|0
1654030440000|2022-05-31 20:54:00|2.01|0.61|2.01|0.61|2.01|0.61|2.01|0.61|0
1654030450000|2022-05-31 20:54:10|2|0.6|2.01|0.61|2.01|0.61|2|0.6|0
1654030460000|2022-05-31 20:54:20|2|0.6|2.01|0.61|2.01|0.61|2|0.6|0
1654030470000|2022-05-31 20:54:30|2|0.6|2|0.6|2|0.6|2|0.6|0
1654030480000|2022-05-31 20:54:40|2.01|0.61|2.01|0.61|2.01|0.61|2.01|0.61|0
1654030500000|2022-05-31 20:55:00|2|0.6|2|0.6|2.01|0.61|2|0.6|0
1654030510000|2022-05-31 20:55:10|2.01|0.61|2.01|0.61|2.01|0.61|2.01|0.61|0
1654030540000|2022-05-31 20:55:40|2|0.6|2|0.6|2|0.6|2|0.6|0
1654030550000|2022-05-31 20:55:50|2.01|0.61|2.01|0.61|2.01|0.61|2.01|0.61|0
1654030560000|2022-05-31 20:56:00|2|0.6|2|0.6|2|0.6|2|0.6|0
1654030600000|2022-05-31 20:56:40|1.99|0.59|1.99|0.59|1.99|0.59|1.99|0.59|0
1654030610000|2022-05-31 20:56:50|1.98|0.58|1.98|0.58|1.98|0.58|1.98|0.58|0
1654030620000|2022-05-31 20:57:00|1.99|0.59|2|0.6|2|0.6|1.99|0.59|0
1654030650000|2022-05-31 20:57:30|1.99|0.59|1.98|0.58|1.99|0.59|1.98|0.58|0
1654030660000|2022-05-31 20:57:40|1.99|0.59|1.99|0.59|1.99|0.59|1.99|0.59|0
1654030670000|2022-05-31 20:57:50|1.98|0.58|1.98|0.58|1.98|0.58|1.98|0.58|0
1654030680000|2022-05-31 20:58:00|1.99|0.59|1.99|0.59|1.99|0.59|1.99|0.59|0
1654030690000|2022-05-31 20:58:10|2|0.6|2|0.6|2|0.6|2|0.6|0
1654030700000|2022-05-31 20:58:20|2.01|0.61|2|0.6|2.01|0.61|2|0.6|0
1654030710000|2022-05-31 20:58:30|2.01|0.61|2|0.6|2.01|0.61|2|0.6|0
1654030740000|2022-05-31 20:59:00|1.99|0.59|2|0.6|2|0.6|1.99|0.59|0
1654030750000|2022-05-31 20:59:10|1.99|0.59|1.99|0.59|1.99|0.59|1.99|0.59|0
1654030760000|2022-05-31 20:59:20|1.98|0.58|1.98|0.58|1.98|0.58|1.98|0.58|0
1654030770000|2022-05-31 20:59:30|1.99|0.59|1.99|0.59|1.99|0.59|1.99|0.59|0
1654030780000|2022-05-31 20:59:40|1.98|0.58|1.99|0.59|1.99|0.59|1.98|0.58|0
1654030790000|2022-05-31 20:59:50|1.98|0.58|2|0.6|2|0.6|1.98|0.58|0
1654030800000|2022-05-31 21:00:00|1.99|0.59|1.99|0.59|1.99|0.59|1.99|0.59|0
1654030880000|2022-05-31 21:01:20|1.98|0.58|1.98|0.58|1.98|0.58|1.98|0.58|0
1654030960000|2022-05-31 21:02:40|1.99|0.59|1.99|0.59|1.99|0.59|1.99|0.59|0
1654031030000|2022-05-31 21:03:50|1.98|0.58|1.98|0.58|1.98|0.58|1.98|0.58|0
1654031040000|2022-05-31 21:04:00|1.99|0.59|1.99|0.59|1.99|0.59|1.99|0.59|0
1654031350000|2022-05-31 21:09:10|1.98|0.58|1.98|0.58|1.98|0.58|1.98|0.58|0
1654031390000|2022-05-31 21:09:50|1.97|0.57|1.97|0.57|1.97|0.57|1.97|0.57|0
1654031400000|2022-05-31 21:10:00|1.98|0.58|1.98|0.58|1.98|0.58|1.98|0.58|0
1654031440000|2022-05-31 21:10:40|1.99|0.59|1.99|0.59|1.99|0.59|1.99|0.59|0
1654031550000|2022-05-31 21:12:30|1.98|0.58|1.98|0.58|1.98|0.58|1.98|0.58|0
1654031560000|2022-05-31 21:12:40|1.99|0.59|1.99|0.59|1.99|0.59|1.99|0.59|0
1654031570000|2022-05-31 21:12:50|1.98|0.58|1.98|0.58|1.98|0.58|1.98|0.58|0
1654031580000|2022-05-31 21:13:00|2.03|0.63|2.03|0.63|2.03|0.63|2.03|0.63|0
1654031600000|2022-05-31 21:13:20|2.02|0.62|2.02|0.62|2.02|0.62|2.02|0.62|0
1654031610000|2022-05-31 21:13:30|2.03|0.63|2.04|0.64|2.04|0.64|2.03|0.63|0
1654031620000|2022-05-31 21:13:40|2.05|0.65|2.05|0.65|2.05|0.65|2.05|0.65|0
1654031640000|2022-05-31 21:14:00|2.04|0.64|2.04|0.64|2.04|0.64|2.04|0.64|0
1654031730000|2022-05-31 21:15:30|2.05|0.65|2.05|0.65|2.05|0.65|2.05|0.65|0
1654031790000|2022-05-31 21:16:30|2.04|0.64|2.05|0.65|2.05|0.65|2.04|0.64|0
1654031800000|2022-05-31 21:16:40|2.04|0.64|2.04|0.64|2.04|0.64|2.04|0.64|0
1654031920000|2022-05-31 21:18:40|2.05|0.65|2.05|0.65|2.05|0.65|2.05|0.65|0
1654031940000|2022-05-31 21:19:00|2.04|0.64|2.04|0.64|2.05|0.65|2.04|0.64|0
1654031950000|2022-05-31 21:19:10|2.05|0.65|2.04|0.64|2.05|0.65|2.04|0.64|0
1654032300000|2022-05-31 21:25:00|2.05|0.65|2.05|0.65|2.05|0.65|2.05|0.65|0
1654032310000|2022-05-31 21:25:10|2.04|0.64|2.04|0.64|2.04|0.64|2.04|0.64|0
1654032340000|2022-05-31 21:25:40|2.05|0.65|2.04|0.64|2.05|0.65|2.04|0.64|0
1654032380000|2022-05-31 21:26:20|2.05|0.65|2.04|0.64|2.05|0.65|2.04|0.64|0
1654032430000|2022-05-31 21:27:10|2.05|0.65|2.05|0.65|2.05|0.65|2.05|0.65|0
1654032650000|2022-05-31 21:30:50|2.06|0.66|2.06|0.66|2.06|0.66|2.06|0.66|0
1654032730000|2022-05-31 21:32:10|2.07|0.67|2.06|0.66|2.07|0.67|2.06|0.66|0
1654032830000|2022-05-31 21:33:50|2.07|0.67|2.07|0.67|2.07|0.67|2.07|0.67|0
1654033260000|2022-05-31 21:41:00|2.06|0.66|2.06|0.66|2.06|0.66|2.06|0.66|0
1654033620000|2022-05-31 21:47:00|2.05|0.65|2.05|0.65|2.05|0.65|2.05|0.65|0
1654033660000|2022-05-31 21:47:40|2.06|0.66|2.06|0.66|2.06|0.66|2.06|0.66|0
1654033670000|2022-05-31 21:47:50|2.05|0.65|2.05|0.65|2.05|0.65|2.05|0.65|0
1654033730000|2022-05-31 21:48:50|2.06|0.66|2.06|0.66|2.06|0.66|2.06|0.66|0
1654033750000|2022-05-31 21:49:10|2.05|0.65|2.05|0.65|2.05|0.65|2.05|0.65|0
1654034320000|2022-05-31 21:58:40|2.06|0.66|2.05|0.65|2.06|0.66|2.05|0.65|0
1654034340000|2022-05-31 21:59:00|2.06|0.66|2.06|0.66|2.06|0.66|2.06|0.66|0
1654034350000|2022-05-31 21:59:10|2.07|0.67|2.07|0.67|2.07|0.67|2.07|0.67|0
1654034360000|2022-05-31 21:59:20|2.06|0.66|2.07|0.67|2.07|0.67|2.06|0.66|0
1654034370000|2022-05-31 21:59:30|2.06|0.66|2.06|0.66|2.06|0.66|2.06|0.66|0
1654034400000|2022-05-31 22:00:00|2.12|0.72|2.13|0.73|2.13|0.73|2.12|0.72|0
1654034410000|2022-05-31 22:00:10|2.12|0.72|2.12|0.72|2.13|0.73|2.12|0.72|0
1654034420000|2022-05-31 22:00:20|2.13|0.73|2.14|0.74|2.14|0.74|2.13|0.73|0
1654034430000|2022-05-31 22:00:30|2.13|0.73|2.13|0.73|2.13|0.73|2.13|0.73|0
1654034440000|2022-05-31 22:00:40|2.14|0.74|2.13|0.73|2.14|0.74|2.13|0.73|0
1654034450000|2022-05-31 22:00:50|2.14|0.74|2.14|0.74|2.14|0.74|2.14|0.74|0
1654034460000|2022-05-31 22:01:00|2.13|0.73|2.1|0.7|2.13|0.73|2.1|0.7|0
1654034470000|2022-05-31 22:01:10|2.11|0.71|2.11|0.71|2.11|0.71|2.11|0.71|0
1654034480000|2022-05-31 22:01:20|2.1|0.7|2.11|0.71|2.11|0.71|2.1|0.7|0
1654034500000|2022-05-31 22:01:40|2.12|0.72|2.14|0.74|2.14|0.74|2.12|0.72|0
1654034510000|2022-05-31 22:01:50|2.15|0.75|2.12|0.72|2.15|0.75|2.12|0.72|0
1654034520000|2022-05-31 22:02:00|2.14|0.74|2.13|0.73|2.14|0.74|2.13|0.73|0
1654034530000|2022-05-31 22:02:10|2.11|0.71|2.11|0.71|2.11|0.71|2.11|0.71|0
1654034540000|2022-05-31 22:02:20|2.12|0.72|2.12|0.72|2.12|0.72|2.12|0.72|0
1654034550000|2022-05-31 22:02:30|2.11|0.71|2.11|0.71|2.11|0.71|2.11|0.71|0
1654034630000|2022-05-31 22:03:50|2.12|0.72|2.12|0.72|2.12|0.72|2.12|0.72|0
1654034640000|2022-05-31 22:04:00|2.11|0.71|2.11|0.71|2.12|0.72|2.11|0.71|0
1654034650000|2022-05-31 22:04:10|2.12|0.72|2.12|0.72|2.12|0.72|2.12|0.72|0
1654034680000|2022-05-31 22:04:40|2.14|0.74|2.13|0.73|2.14|0.74|2.13|0.73|0
1654034690000|2022-05-31 22:04:50|2.14|0.74|2.13|0.73|2.14|0.74|2.13|0.73|0
1654034710000|2022-05-31 22:05:10|2.14|0.74|2.14|0.74|2.14|0.74|2.14|0.74|0
1654034730000|2022-05-31 22:05:30|2.13|0.73|2.13|0.73|2.13|0.73|2.13|0.73|0
1654034740000|2022-05-31 22:05:40|2.14|0.74|2.15|0.75|2.15|0.75|2.14|0.74|0
1654034750000|2022-05-31 22:05:50|2.14|0.74|2.13|0.73|2.14|0.74|2.13|0.73|0
1654034760000|2022-05-31 22:06:00|2.15|0.75|2.15|0.75|2.15|0.75|2.15|0.75|0
1654034770000|2022-05-31 22:06:10|2.14|0.74|2.14|0.74|2.14|0.74|2.14|0.74|0
1654034780000|2022-05-31 22:06:20|2.13|0.73|2.13|0.73|2.13|0.73|2.13|0.73|0
1654034790000|2022-05-31 22:06:30|2.14|0.74|2.14|0.74|2.15|0.75|2.14|0.74|0
1654034800000|2022-05-31 22:06:40|2.13|0.73|2.13|0.73|2.13|0.73|2.13|0.73|0
1654034810000|2022-05-31 22:06:50|2.12|0.72|2.14|0.74|2.14|0.74|2.12|0.72|0
1654034820000|2022-05-31 22:07:00|2.13|0.73|2.14|0.74|2.14|0.74|2.13|0.73|0
1654034850000|2022-05-31 22:07:30|2.15|0.75|2.15|0.75|2.15|0.75|2.15|0.75|0
1654034860000|2022-05-31 22:07:40|2.14|0.74|2.15|0.75|2.15|0.75|2.14|0.74|0
1654034870000|2022-05-31 22:07:50|2.14|0.74|2.14|0.74|2.15|0.75|2.14|0.74|0
1654034880000|2022-05-31 22:08:00|2.15|0.75|2.15|0.75|2.15|0.75|2.15|0.75|0
1654034890000|2022-05-31 22:08:10|2.14|0.74|2.16|0.76|2.16|0.76|2.14|0.74|0
1654034900000|2022-05-31 22:08:20|2.15|0.75|2.14|0.74|2.15|0.75|2.14|0.74|0
1654034910000|2022-05-31 22:08:30|2.15|0.75|2.14|0.74|2.15|0.75|2.14|0.74|0
1654034920000|2022-05-31 22:08:40|2.15|0.75|2.15|0.75|2.15|0.75|2.15|0.75|0
1654034940000|2022-05-31 22:09:00|2.14|0.74|2.14|0.74|2.15|0.75|2.14|0.74|0
1654034950000|2022-05-31 22:09:10|2.15|0.75|2.14|0.74|2.15|0.75|2.14|0.74|0
1654034970000|2022-05-31 22:09:30|2.15|0.75|2.15|0.75|2.15|0.75|2.15|0.75|0
1654034980000|2022-05-31 22:09:40|2.14|0.74|2.13|0.73|2.14|0.74|2.13|0.73|0
1654034990000|2022-05-31 22:09:50|2.14|0.74|2.14|0.74|2.14|0.74|2.14|0.74|0
1654035000000|2022-05-31 22:10:00|2.13|0.73|2.13|0.73|2.13|0.73|2.13|0.73|0
1654035050000|2022-05-31 22:10:50|2.12|0.72|2.12|0.72|2.12|0.72|2.12|0.72|0
1654035060000|2022-05-31 22:11:00|2.13|0.73|2.13|0.73|2.13|0.73|2.13|0.73|0
1654035070000|2022-05-31 22:11:10|2.12|0.72|2.13|0.73|2.13|0.73|2.12|0.72|0
1654035130000|2022-05-31 22:12:10|2.12|0.72|2.11|0.71|2.12|0.72|2.11|0.71|0
1654035140000|2022-05-31 22:12:20|2.1|0.7|2.1|0.7|2.11|0.71|2.1|0.7|0
1654035150000|2022-05-31 22:12:30|2.11|0.71|2.1|0.7|2.11|0.71|2.1|0.7|0
1654035160000|2022-05-31 22:12:40|2.09|0.69|2.09|0.69|2.09|0.69|2.09|0.69|0
1654035170000|2022-05-31 22:12:50|2.1|0.7|2.11|0.71|2.11|0.71|2.1|0.7|0
1654035190000|2022-05-31 22:13:10|2.1|0.7|2.09|0.69|2.1|0.7|2.09|0.69|0
1654035240000|2022-05-31 22:14:00|2.1|0.7|2.1|0.7|2.1|0.7|2.1|0.7|0
1654035300000|2022-05-31 22:15:00|2.11|0.71|2.11|0.71|2.11|0.71|2.11|0.71|0
1654035310000|2022-05-31 22:15:10|2.1|0.7|2.1|0.7|2.1|0.7|2.1|0.7|0
1654035330000|2022-05-31 22:15:30|2.09|0.69|2.1|0.7|2.1|0.7|2.09|0.69|0
1654035340000|2022-05-31 22:15:40|2.09|0.69|2.09|0.69|2.09|0.69|2.09|0.69|0
1654035350000|2022-05-31 22:15:50|2.1|0.7|2.11|0.71|2.11|0.71|2.1|0.7|0
1654035360000|2022-05-31 22:16:00|2.12|0.72|2.11|0.71|2.13|0.73|2.11|0.71|0
1654035370000|2022-05-31 22:16:10|2.12|0.72|2.12|0.72|2.12|0.72|2.12|0.72|0
1654035390000|2022-05-31 22:16:30|2.13|0.73|2.13|0.73|2.13|0.73|2.13|0.73|0
1654035420000|2022-05-31 22:17:00|2.14|0.74|2.14|0.74|2.14|0.74|2.14|0.74|0
1654035430000|2022-05-31 22:17:10|2.13|0.73|2.13|0.73|2.13|0.73|2.13|0.73|0
1654035440000|2022-05-31 22:17:20|2.12|0.72|2.12|0.72|2.12|0.72|2.12|0.72|0
1654035450000|2022-05-31 22:17:30|2.11|0.71|2.12|0.72|2.12|0.72|2.11|0.71|0
1654035460000|2022-05-31 22:17:40|2.11|0.71|2.11|0.71|2.11|0.71|2.11|0.71|0
1654035480000|2022-05-31 22:18:00|2.1|0.7|2.1|0.7|2.1|0.7|2.1|0.7|0
1654035500000|2022-05-31 22:18:20|2.09|0.69|2.09|0.69|2.09|0.69|2.09|0.69|0
1654035520000|2022-05-31 22:18:40|2.1|0.7|2.09|0.69|2.1|0.7|2.09|0.69|0
1654035580000|2022-05-31 22:19:40|2.1|0.7|2.09|0.69|2.1|0.7|2.09|0.69|0
1654035590000|2022-05-31 22:19:50|2.07|0.67|2.07|0.67|2.07|0.67|2.07|0.67|0
1654035600000|2022-05-31 22:20:00|2.08|0.68|2.07|0.67|2.08|0.68|2.07|0.67|0
1654035610000|2022-05-31 22:20:10|2.08|0.68|2.08|0.68|2.08|0.68|2.08|0.68|0
1654035620000|2022-05-31 22:20:20|2.07|0.67|2.08|0.68|2.08|0.68|2.07|0.67|0
1654035630000|2022-05-31 22:20:30|2.07|0.67|2.08|0.68|2.08|0.68|2.07|0.67|0
1654035670000|2022-05-31 22:21:10|2.09|0.69|2.09|0.69|2.09|0.69|2.09|0.69|0
1654035690000|2022-05-31 22:21:30|2.08|0.68|2.08|0.68|2.08|0.68|2.08|0.68|0
1654035730000|2022-05-31 22:22:10|2.09|0.69|2.09|0.69|2.09|0.69|2.09|0.69|0
1654035740000|2022-05-31 22:22:20|2.08|0.68|2.08|0.68|2.08|0.68|2.08|0.68|0
1654035760000|2022-05-31 22:22:40|2.07|0.67|2.07|0.67|2.07|0.67|2.07|0.67|0
1654035770000|2022-05-31 22:22:50|2.08|0.68|2.08|0.68|2.08|0.68|2.08|0.68|0
1654035780000|2022-05-31 22:23:00|2.07|0.67|2.08|0.68|2.08|0.68|2.07|0.67|0
1654035790000|2022-05-31 22:23:10|2.07|0.67|2.07|0.67|2.07|0.67|2.07|0.67|0
1654035810000|2022-05-31 22:23:30|2.08|0.68|2.09|0.69|2.09|0.69|2.08|0.68|0
1654035820000|2022-05-31 22:23:40|2.08|0.68|2.08|0.68|2.08|0.68|2.08|0.68|0
1654035830000|2022-05-31 22:23:50|2.07|0.67|2.09|0.69|2.09|0.69|2.07|0.67|0
1654035840000|2022-05-31 22:24:00|2.08|0.68|2.08|0.68|2.08|0.68|2.08|0.68|0
1654035860000|2022-05-31 22:24:20|2.07|0.67|2.07|0.67|2.08|0.68|2.07|0.67|0
1654035880000|2022-05-31 22:24:40|2.08|0.68|2.07|0.67|2.08|0.68|2.07|0.67|0
1654035890000|2022-05-31 22:24:50|2.08|0.68|2.08|0.68|2.08|0.68|2.08|0.68|0
1654035900000|2022-05-31 22:25:00|2.09|0.69|2.08|0.68|2.09|0.69|2.08|0.68|0
1654035950000|2022-05-31 22:25:50|2.07|0.67|2.07|0.67|2.07|0.67|2.07|0.67|0
1654035960000|2022-05-31 22:26:00|2.06|0.66|2.06|0.66|2.06|0.66|2.06|0.66|0
1654035980000|2022-05-31 22:26:20|2.07|0.67|2.06|0.66|2.07|0.67|2.06|0.66|0
1654036020000|2022-05-31 22:27:00|2.07|0.67|2.06|0.66|2.07|0.67|2.06|0.66|0
1654036030000|2022-05-31 22:27:10|2.07|0.67|2.07|0.67|2.07|0.67|2.06|0.66|0
1654036050000|2022-05-31 22:27:30|2.06|0.66|2.06|0.66|2.06|0.66|2.06|0.66|0
1654036070000|2022-05-31 22:27:50|2.04|0.64|2.05|0.65|2.05|0.65|2.04|0.64|0
1654036080000|2022-05-31 22:28:00|2.06|0.66|2.06|0.66|2.06|0.66|2.06|0.66|0
1654036090000|2022-05-31 22:28:10|2.07|0.67|2.08|0.68|2.08|0.68|2.07|0.67|0
1654036100000|2022-05-31 22:28:20|2.09|0.69|2.09|0.69|2.1|0.7|2.09|0.69|0
1654036110000|2022-05-31 22:28:30|2.1|0.7|2.1|0.7|2.1|0.7|2.09|0.69|0
1654036120000|2022-05-31 22:28:40|2.09|0.69|2.09|0.69|2.09|0.69|2.09|0.69|0
1654036140000|2022-05-31 22:29:00|2.08|0.68|2.08|0.68|2.08|0.68|2.08|0.68|0
1654036150000|2022-05-31 22:29:10|2.09|0.69|2.09|0.69|2.09|0.69|2.08|0.68|0
1654036160000|2022-05-31 22:29:20|2.1|0.7|2.1|0.7|2.1|0.7|2.1|0.7|0
1654036190000|2022-05-31 22:29:50|2.11|0.71|2.11|0.71|2.11|0.71|2.11|0.71|0
1654036200000|2022-05-31 22:30:00|2.12|0.72|2.13|0.73|2.13|0.73|2.12|0.72|0
1654036210000|2022-05-31 22:30:10|2.14|0.74|2.15|0.75|2.15|0.75|2.14|0.74|0
1654036220000|2022-05-31 22:30:20|2.14|0.74|2.15|0.75|2.15|0.75|2.14|0.74|0
1654036230000|2022-05-31 22:30:30|2.14|0.74|2.13|0.73|2.14|0.74|2.13|0.73|0
1654036240000|2022-05-31 22:30:40|2.14|0.74|2.13|0.73|2.14|0.74|2.13|0.73|0
1654036250000|2022-05-31 22:30:50|2.12|0.72|2.13|0.73|2.13|0.73|2.12|0.72|0
1654036260000|2022-05-31 22:31:00|2.12|0.72|2.12|0.72|2.12|0.72|2.12|0.72|0
1654036280000|2022-05-31 22:31:20|2.13|0.73|2.13|0.73|2.13|0.73|2.13|0.73|0
1654036290000|2022-05-31 22:31:30|2.14|0.74|2.14|0.74|2.14|0.74|2.14|0.74|0
1654036300000|2022-05-31 22:31:40|2.15|0.75|2.15|0.75|2.15|0.75|2.15|0.75|0
1654036320000|2022-05-31 22:32:00|2.14|0.74|2.15|0.75|2.15|0.75|2.14|0.74|0
1654036370000|2022-05-31 22:32:50|2.14|0.74|2.14|0.74|2.14|0.74|2.14|0.74|0
1654036390000|2022-05-31 22:33:10|2.13|0.73|2.14|0.74|2.14|0.74|2.13|0.73|0
1654036400000|2022-05-31 22:33:20|2.13|0.73|2.13|0.73|2.13|0.73|2.13|0.73|0
1654036430000|2022-05-31 22:33:50|2.14|0.74|2.14|0.74|2.14|0.74|2.14|0.74|0
1654036450000|2022-05-31 22:34:10|2.13|0.73|2.13|0.73|2.13|0.73|2.13|0.73|0
1654036520000|2022-05-31 22:35:20|2.12|0.72|2.12|0.72|2.12|0.72|2.12|0.72|0
1654036540000|2022-05-31 22:35:40|2.13|0.73|2.13|0.73|2.13|0.73|2.13|0.73|0
1654036550000|2022-05-31 22:35:50|2.14|0.74|2.14|0.74|2.14|0.74|2.14|0.74|0
1654036580000|2022-05-31 22:36:20|2.15|0.75|2.15|0.75|2.15|0.75|2.15|0.75|0
1654036590000|2022-05-31 22:36:30|2.14|0.74|2.14|0.74|2.14|0.74|2.14|0.74|0
1654036600000|2022-05-31 22:36:40|2.15|0.75|2.15|0.75|2.15|0.75|2.15|0.75|0
1654036620000|2022-05-31 22:37:00|2.16|0.76|2.17|0.77|2.17|0.77|2.16|0.76|0
1654036630000|2022-05-31 22:37:10|2.18|0.78|2.17|0.77|2.18|0.78|2.17|0.77|0
1654036640000|2022-05-31 22:37:20|2.18|0.78|2.18|0.78|2.18|0.78|2.18|0.78|0
1654036680000|2022-05-31 22:38:00|2.19|0.79|2.19|0.79|2.19|0.79|2.19|0.79|0
1654036700000|2022-05-31 22:38:20|2.18|0.78|2.18|0.78|2.18|0.78|2.18|0.78|0
1654036720000|2022-05-31 22:38:40|2.19|0.79|2.19|0.79|2.19|0.79|2.18|0.78|0
1654036730000|2022-05-31 22:38:50|2.2|0.8|2.2|0.8|2.2|0.8|2.2|0.8|0
1654036750000|2022-05-31 22:39:10|2.18|0.78|2.19|0.79|2.19|0.79|2.18|0.78|0
1654036790000|2022-05-31 22:39:50|2.2|0.8|2.2|0.8|2.2|0.8|2.2|0.8|0
1654036820000|2022-05-31 22:40:20|2.21|0.81|2.21|0.81|2.21|0.81|2.21|0.81|0
1654036910000|2022-05-31 22:41:50|2.2|0.8|2.2|0.8|2.2|0.8|2.2|0.8|0
1654036920000|2022-05-31 22:42:00|2.21|0.81|2.21|0.81|2.21|0.81|2.21|0.81|0
1654036940000|2022-05-31 22:42:20|2.2|0.8|2.2|0.8|2.2|0.8|2.2|0.8|0
1654036950000|2022-05-31 22:42:30|2.17|0.77|2.18|0.78|2.18|0.78|2.17|0.77|0
1654036960000|2022-05-31 22:42:40|2.17|0.77|2.17|0.77|2.17|0.77|2.17|0.77|0
1654037050000|2022-05-31 22:44:10|2.16|0.76|2.16|0.76|2.16|0.76|2.16|0.76|0
1654037060000|2022-05-31 22:44:20|2.17|0.77|2.17|0.77|2.17|0.77|2.17|0.77|0
1654037070000|2022-05-31 22:44:30|2.16|0.76|2.15|0.75|2.16|0.76|2.15|0.75|0
1654037080000|2022-05-31 22:44:40|2.16|0.76|2.15|0.75|2.16|0.76|2.15|0.75|0
1654037120000|2022-05-31 22:45:20|2.16|0.76|2.16|0.76|2.16|0.76|2.16|0.76|0
1654037130000|2022-05-31 22:45:30|2.15|0.75|2.17|0.77|2.17|0.77|2.15|0.75|0
1654037140000|2022-05-31 22:45:40|2.16|0.76|2.17|0.77|2.17|0.77|2.16|0.76|0
1654037150000|2022-05-31 22:45:50|2.18|0.78|2.18|0.78|2.18|0.78|2.18|0.78|0
1654037160000|2022-05-31 22:46:00|2.19|0.79|2.18|0.78|2.19|0.79|2.18|0.78|0
1654037170000|2022-05-31 22:46:10|2.19|0.79|2.19|0.79|2.19|0.79|2.18|0.78|0
1654037180000|2022-05-31 22:46:20|2.2|0.8|2.2|0.8|2.2|0.8|2.2|0.8|0
1654037190000|2022-05-31 22:46:30|2.21|0.81|2.21|0.81|2.21|0.81|2.21|0.81|0
1654037200000|2022-05-31 22:46:40|2.22|0.82|2.21|0.81|2.22|0.82|2.21|0.81|0
1654037220000|2022-05-31 22:47:00|2.22|0.82|2.22|0.82|2.22|0.82|2.22|0.82|0
1654037230000|2022-05-31 22:47:10|2.23|0.83|2.23|0.83|2.23|0.83|2.23|0.83|0
1654037240000|2022-05-31 22:47:20|2.24|0.84|2.24|0.84|2.24|0.84|2.24|0.84|0
1654037250000|2022-05-31 22:47:30|2.23|0.83|2.23|0.83|2.23|0.83|2.23|0.83|0
1654037290000|2022-05-31 22:48:10|2.22|0.82|2.22|0.82|2.23|0.83|2.22|0.82|0
1654037300000|2022-05-31 22:48:20|2.23|0.83|2.23|0.83|2.23|0.83|2.23|0.83|0
1654037310000|2022-05-31 22:48:30|2.24|0.84|2.24|0.84|2.24|0.84|2.24|0.84|0
1654037370000|2022-05-31 22:49:30|2.25|0.85|2.25|0.85|2.25|0.85|2.25|0.85|0
1654037380000|2022-05-31 22:49:40|2.24|0.84|2.24|0.84|2.24|0.84|2.24|0.84|0
1654037420000|2022-05-31 22:50:20|2.25|0.85|2.25|0.85|2.25|0.85|2.25|0.85|0
1654037440000|2022-05-31 22:50:40|2.24|0.84|2.24|0.84|2.24|0.84|2.24|0.84|0
1654037480000|2022-05-31 22:51:20|2.23|0.83|2.23|0.83|2.23|0.83|2.23|0.83|0
1654037490000|2022-05-31 22:51:30|2.24|0.84|2.24|0.84|2.24|0.84|2.24|0.84|0
1654037500000|2022-05-31 22:51:40|2.25|0.85|2.24|0.84|2.25|0.85|2.24|0.84|0
1654037520000|2022-05-31 22:52:00|2.23|0.83|2.23|0.83|2.23|0.83|2.23|0.83|0
1654037530000|2022-05-31 22:52:10|2.22|0.82|2.22|0.82|2.22|0.82|2.22|0.82|0
1654037540000|2022-05-31 22:52:20|2.21|0.81|2.21|0.81|2.21|0.81|2.21|0.81|0
1654037550000|2022-05-31 22:52:30|2.2|0.8|2.21|0.81|2.21|0.81|2.2|0.8|0
1654037560000|2022-05-31 22:52:40|2.22|0.82|2.22|0.82|2.22|0.82|2.22|0.82|0
1654037570000|2022-05-31 22:52:50|2.21|0.81|2.21|0.81|2.21|0.81|2.21|0.81|0
1654037580000|2022-05-31 22:53:00|2.2|0.8|2.2|0.8|2.2|0.8|2.2|0.8|0
1654037590000|2022-05-31 22:53:10|2.21|0.81|2.2|0.8|2.21|0.81|2.2|0.8|0
1654037650000|2022-05-31 22:54:10|2.21|0.81|2.21|0.81|2.21|0.81|2.21|0.81|0
1654037660000|2022-05-31 22:54:20|2.2|0.8|2.2|0.8|2.2|0.8|2.2|0.8|0
1654037670000|2022-05-31 22:54:30|2.19|0.79|2.19|0.79|2.19|0.79|2.19|0.79|0
1654037680000|2022-05-31 22:54:40|2.2|0.8|2.2|0.8|2.2|0.8|2.2|0.8|0
1654037710000|2022-05-31 22:55:10|2.21|0.81|2.21|0.81|2.21|0.81|2.21|0.81|0
1654037720000|2022-05-31 22:55:20|2.22|0.82|2.23|0.83|2.23|0.83|2.22|0.82|0
1654037730000|2022-05-31 22:55:30|2.22|0.82|2.23|0.83|2.23|0.83|2.22|0.82|0
1654037740000|2022-05-31 22:55:40|2.22|0.82|2.23|0.83|2.23|0.83|2.21|0.81|0
1654037770000|2022-05-31 22:56:10|2.24|0.84|2.24|0.84|2.24|0.84|2.24|0.84|0
1654037780000|2022-05-31 22:56:20|2.25|0.85|2.25|0.85|2.25|0.85|2.25|0.85|0
1654037800000|2022-05-31 22:56:40|2.26|0.86|2.26|0.86|2.26|0.86|2.26|0.86|0
1654037810000|2022-05-31 22:56:50|2.27|0.87|2.27|0.87|2.27|0.87|2.27|0.87|0
1654037840000|2022-05-31 22:57:20|2.26|0.86|2.26|0.86|2.26|0.86|2.26|0.86|0
1654037870000|2022-05-31 22:57:50|2.27|0.87|2.27|0.87|2.27|0.87|2.27|0.87|0
1654037880000|2022-05-31 22:58:00|2.26|0.86|2.26|0.86|2.26|0.86|2.26|0.86|0
1654037960000|2022-05-31 22:59:20|2.27|0.87|2.27|0.87|2.27|0.87|2.27|0.87|0
1654037970000|2022-05-31 22:59:30|2.26|0.86|2.26|0.86|2.26|0.86|2.26|0.86|0
1654038000000|2022-05-31 23:00:00|2.28|0.88|2.28|0.88|2.28|0.88|2.28|0.88|0
1654038050000|2022-05-31 23:00:50|2.27|0.87|2.27|0.87|2.27|0.87|2.27|0.87|0
1654038060000|2022-05-31 23:01:00|2.26|0.86|2.26|0.86|2.26|0.86|2.26|0.86|0
1654038070000|2022-05-31 23:01:10|2.25|0.85|2.25|0.85|2.25|0.85|2.25|0.85|0
1654038080000|2022-05-31 23:01:20|2.24|0.84|2.24|0.84|2.24|0.84|2.24|0.84|0
1654038090000|2022-05-31 23:01:30|2.25|0.85|2.25|0.85|2.25|0.85|2.25|0.85|0
1654038100000|2022-05-31 23:01:40|2.24|0.84|2.24|0.84|2.24|0.84|2.24|0.84|0
1654038110000|2022-05-31 23:01:50|2.23|0.83|2.23|0.83|2.23|0.83|2.23|0.83|0
1654038130000|2022-05-31 23:02:10|2.22|0.82|2.22|0.82|2.22|0.82|2.22|0.82|0
1654038140000|2022-05-31 23:02:20|2.23|0.83|2.23|0.83|2.23|0.83|2.22|0.82|0
1654038150000|2022-05-31 23:02:30|2.24|0.84|2.24|0.84|2.24|0.84|2.24|0.84|0
1654038160000|2022-05-31 23:02:40|2.25|0.85|2.25|0.85|2.25|0.85|2.25|0.85|0
1654038180000|2022-05-31 23:03:00|2.24|0.84|2.24|0.84|2.24|0.84|2.24|0.84|0
1654038190000|2022-05-31 23:03:10|2.23|0.83|2.23|0.83|2.23|0.83|2.23|0.83|0
1654038200000|2022-05-31 23:03:20|2.24|0.84|2.24|0.84|2.24|0.84|2.24|0.84|0
1654038210000|2022-05-31 23:03:30|2.25|0.85|2.25|0.85|2.25|0.85|2.25|0.85|0
1654038240000|2022-05-31 23:04:00|2.24|0.84|2.24|0.84|2.24|0.84|2.24|0.84|0
1654038260000|2022-05-31 23:04:20|2.25|0.85|2.24|0.84|2.25|0.85|2.24|0.84|0
1654038270000|2022-05-31 23:04:30|2.25|0.85|2.25|0.85|2.25|0.85|2.25|0.85|0
1654038290000|2022-05-31 23:04:50|2.24|0.84|2.24|0.84|2.24|0.84|2.24|0.84|0
1654038300000|2022-05-31 23:05:00|2.23|0.83|2.22|0.82|2.23|0.83|2.22|0.82|0
1654038310000|2022-05-31 23:05:10|2.23|0.83|2.23|0.83|2.23|0.83|2.23|0.83|0
1654038320000|2022-05-31 23:05:20|2.22|0.82|2.22|0.82|2.22|0.82|2.22|0.82|0
1654038350000|2022-05-31 23:05:50|2.21|0.81|2.21|0.81|2.21|0.81|2.21|0.81|0
1654038360000|2022-05-31 23:06:00|2.24|0.84|2.24|0.84|2.24|0.84|2.24|0.84|0
1654038370000|2022-05-31 23:06:10|2.25|0.85|2.25|0.85|2.25|0.85|2.25|0.85|0
1654038390000|2022-05-31 23:06:30|2.24|0.84|2.24|0.84|2.24|0.84|2.24|0.84|0
1654038460000|2022-05-31 23:07:40|2.23|0.83|2.2|0.8|2.23|0.83|2.2|0.8|0
1654038470000|2022-05-31 23:07:50|2.19|0.79|2.2|0.8|2.2|0.8|2.19|0.79|0
1654038480000|2022-05-31 23:08:00|2.19|0.79|2.19|0.79|2.19|0.79|2.19|0.79|0
1654038490000|2022-05-31 23:08:10|2.2|0.8|2.2|0.8|2.2|0.8|2.2|0.8|0
1654038500000|2022-05-31 23:08:20|2.19|0.79|2.19|0.79|2.19|0.79|2.19|0.79|0
1654038510000|2022-05-31 23:08:30|2.18|0.78|2.19|0.79|2.19|0.79|2.18|0.78|0
1654038520000|2022-05-31 23:08:40|2.2|0.8|2.2|0.8|2.2|0.8|2.2|0.8|0
1654038530000|2022-05-31 23:08:50|2.19|0.79|2.18|0.78|2.19|0.79|2.18|0.78|0
1654038560000|2022-05-31 23:09:20|2.19|0.79|2.19|0.79|2.19|0.79|2.19|0.79|0
1654038570000|2022-05-31 23:09:30|2.2|0.8|2.2|0.8|2.2|0.8|2.2|0.8|0
1654038580000|2022-05-31 23:09:40|2.21|0.81|2.21|0.81|2.21|0.81|2.21|0.81|0
1654038590000|2022-05-31 23:09:50|2.2|0.8|2.2|0.8|2.2|0.8|2.2|0.8|0
1654038600000|2022-05-31 23:10:00|2.19|0.79|2.19|0.79|2.19|0.79|2.19|0.79|0
1654038630000|2022-05-31 23:10:30|2.18|0.78|2.18|0.78|2.18|0.78|2.18|0.78|0
1654038640000|2022-05-31 23:10:40|2.19|0.79|2.19|0.79|2.19|0.79|2.19|0.79|0
1654038650000|2022-05-31 23:10:50|2.18|0.78|2.19|0.79|2.19|0.79|2.18|0.78|0
1654038670000|2022-05-31 23:11:10|2.18|0.78|2.18|0.78|2.18|0.78|2.18|0.78|0
1654038680000|2022-05-31 23:11:20|2.19|0.79|2.19|0.79|2.19|0.79|2.19|0.79|0
1654038710000|2022-05-31 23:11:50|2.2|0.8|2.2|0.8|2.2|0.8|2.2|0.8|0
1654038720000|2022-05-31 23:12:00|2.21|0.81|2.2|0.8|2.21|0.81|2.2|0.8|0
1654038780000|2022-05-31 23:13:00|2.21|0.81|2.2|0.8|2.21|0.81|2.2|0.8|0
1654038800000|2022-05-31 23:13:20|2.21|0.81|2.21|0.81|2.21|0.81|2.21|0.81|0
1654038820000|2022-05-31 23:13:40|2.22|0.82|2.22|0.82|2.22|0.82|2.22|0.82|0
1654038870000|2022-05-31 23:14:30|2.23|0.83|2.22|0.82|2.23|0.83|2.22|0.82|0
1654038890000|2022-05-31 23:14:50|2.21|0.81|2.21|0.81|2.21|0.81|2.21|0.81|0
1654038900000|2022-05-31 23:15:00|2.22|0.82|2.21|0.81|2.22|0.82|2.21|0.81|0
1654038970000|2022-05-31 23:16:10|2.2|0.8|2.2|0.8|2.2|0.8|2.2|0.8|0
1654038980000|2022-05-31 23:16:20|2.21|0.81|2.22|0.82|2.22|0.82|2.21|0.81|0
1654039000000|2022-05-31 23:16:40|2.23|0.83|2.23|0.83|2.23|0.83|2.23|0.83|0
1654039010000|2022-05-31 23:16:50|2.22|0.82|2.22|0.82|2.22|0.82|2.22|0.82|0
1654039030000|2022-05-31 23:17:10|2.21|0.81|2.21|0.81|2.21|0.81|2.21|0.81|0
1654039060000|2022-05-31 23:17:40|2.22|0.82|2.22|0.82|2.22|0.82|2.22|0.82|0
1654039070000|2022-05-31 23:17:50|2.21|0.81|2.21|0.81|2.21|0.81|2.21|0.81|0
1654039100000|2022-05-31 23:18:20|2.2|0.8|2.2|0.8|2.2|0.8|2.2|0.8|0
1654039110000|2022-05-31 23:18:30|2.19|0.79|2.19|0.79|2.19|0.79|2.19|0.79|0
1654039130000|2022-05-31 23:18:50|2.18|0.78|2.18|0.78|2.18|0.78|2.18|0.78|0
1654039140000|2022-05-31 23:19:00|2.19|0.79|2.19|0.79|2.19|0.79|2.19|0.79|0
1654039150000|2022-05-31 23:19:10|2.2|0.8|2.19|0.79|2.2|0.8|2.19|0.79|0
1654039170000|2022-05-31 23:19:30|2.2|0.8|2.2|0.8|2.2|0.8|2.2|0.8|0
1654039220000|2022-05-31 23:20:20|2.19|0.79|2.19|0.79|2.19|0.79|2.19|0.79|0
1654039230000|2022-05-31 23:20:30|2.18|0.78|2.18|0.78|2.18|0.78|2.18|0.78|0
1654039240000|2022-05-31 23:20:40|2.19|0.79|2.2|0.8|2.2|0.8|2.19|0.79|0
1654039250000|2022-05-31 23:20:50|2.19|0.79|2.19|0.79|2.19|0.79|2.18|0.78|0
1654039290000|2022-05-31 23:21:30|2.2|0.8|2.2|0.8|2.2|0.8|2.2|0.8|0
1654039300000|2022-05-31 23:21:40|2.21|0.81|2.21|0.81|2.21|0.81|2.21|0.81|0
1654039310000|2022-05-31 23:21:50|2.2|0.8|2.2|0.8|2.2|0.8|2.2|0.8|0
1654039320000|2022-05-31 23:22:00|2.21|0.81|2.21|0.81|2.21|0.81|2.2|0.8|0
1654039330000|2022-05-31 23:22:10|2.2|0.8|2.2|0.8|2.2|0.8|2.2|0.8|0
1654039380000|2022-05-31 23:23:00|2.22|0.82|2.22|0.82|2.22|0.82|2.22|0.82|0
1654039410000|2022-05-31 23:23:30|2.21|0.81|2.21|0.81|2.21|0.81|2.21|0.81|0
1654039440000|2022-05-31 23:24:00|2.22|0.82|2.22|0.82|2.22|0.82|2.22|0.82|0
1654039450000|2022-05-31 23:24:10|2.21|0.81|2.22|0.82|2.22|0.82|2.21|0.81|0
1654039470000|2022-05-31 23:24:30|2.21|0.81|2.21|0.81|2.21|0.81|2.21|0.81|0
1654039480000|2022-05-31 23:24:40|2.22|0.82|2.22|0.82|2.22|0.82|2.22|0.82|0
1654039610000|2022-05-31 23:26:50|2.23|0.83|2.23|0.83|2.23|0.83|2.23|0.83|0
1654039620000|2022-05-31 23:27:00|2.22|0.82|2.22|0.82|2.22|0.82|2.22|0.82|0
1654039650000|2022-05-31 23:27:30|2.23|0.83|2.23|0.83|2.23|0.83|2.23|0.83|0
1654039670000|2022-05-31 23:27:50|2.24|0.84|2.23|0.83|2.24|0.84|2.23|0.83|0
1654039710000|2022-05-31 23:28:30|2.24|0.84|2.25|0.85|2.25|0.85|2.24|0.84|0
1654039780000|2022-05-31 23:29:40|2.24|0.84|2.24|0.84|2.24|0.84|2.24|0.84|0
1654039790000|2022-05-31 23:29:50|2.25|0.85|2.26|0.86|2.26|0.86|2.25|0.85|0
1654039810000|2022-05-31 23:30:10|2.27|0.87|2.27|0.87|2.27|0.87|2.27|0.87|0
1654039830000|2022-05-31 23:30:30|2.28|0.88|2.28|0.88|2.28|0.88|2.28|0.88|0
1654039870000|2022-05-31 23:31:10|2.27|0.87|2.27|0.87|2.27|0.87|2.27|0.87|0
1654039880000|2022-05-31 23:31:20|2.28|0.88|2.28|0.88|2.28|0.88|2.28|0.88|0
1654039890000|2022-05-31 23:31:30|2.27|0.87|2.27|0.87|2.27|0.87|2.27|0.87|0
1654039930000|2022-05-31 23:32:10|2.26|0.86|2.26|0.86|2.26|0.86|2.26|0.86|0
1654039980000|2022-05-31 23:33:00|2.25|0.85|2.25|0.85|2.25|0.85|2.25|0.85|0
1654040010000|2022-05-31 23:33:30|2.26|0.86|2.26|0.86|2.26|0.86|2.26|0.86|0
1654040110000|2022-05-31 23:35:10|2.25|0.85|2.25|0.85|2.25|0.85|2.25|0.85|0
1654040120000|2022-05-31 23:35:20|2.26|0.86|2.26|0.86|2.26|0.86|2.26|0.86|0
1654040140000|2022-05-31 23:35:40|2.25|0.85|2.25|0.85|2.25|0.85|2.25|0.85|0
1654040150000|2022-05-31 23:35:50|2.24|0.84|2.23|0.83|2.24|0.84|2.23|0.83|0
1654040170000|2022-05-31 23:36:10|2.24|0.84|2.25|0.85|2.25|0.85|2.24|0.84|0
1654040200000|2022-05-31 23:36:40|2.24|0.84|2.24|0.84|2.24|0.84|2.24|0.84|0
1654040220000|2022-05-31 23:37:00|2.23|0.83|2.23|0.83|2.23|0.83|2.23|0.83|0
1654040240000|2022-05-31 23:37:20|2.24|0.84|2.24|0.84|2.24|0.84|2.24|0.84|0
1654040260000|2022-05-31 23:37:40|2.23|0.83|2.24|0.84|2.24|0.84|2.23|0.83|0
1654040270000|2022-05-31 23:37:50|2.23|0.83|2.23|0.83|2.23|0.83|2.23|0.83|0
1654040340000|2022-05-31 23:39:00|2.22|0.82|2.2|0.8|2.22|0.82|2.2|0.8|0
1654040390000|2022-05-31 23:39:50|2.19|0.79|2.19|0.79|2.19|0.79|2.19|0.79|0
1654040400000|2022-05-31 23:40:00|2.2|0.8|2.2|0.8|2.2|0.8|2.2|0.8|0
1654040420000|2022-05-31 23:40:20|2.21|0.81|2.21|0.81|2.21|0.81|2.21|0.81|0
1654040440000|2022-05-31 23:40:40|2.22|0.82|2.21|0.81|2.22|0.82|2.21|0.81|0
1654040450000|2022-05-31 23:40:50|2.22|0.82|2.22|0.82|2.22|0.82|2.22|0.82|0
1654040460000|2022-05-31 23:41:00|2.23|0.83|2.23|0.83|2.23|0.83|2.23|0.83|0
1654040470000|2022-05-31 23:41:10|2.22|0.82|2.24|0.84|2.24|0.84|2.22|0.82|0
1654040510000|2022-05-31 23:41:50|2.25|0.85|2.25|0.85|2.25|0.85|2.25|0.85|0
1654040520000|2022-05-31 23:42:00|2.26|0.86|2.26|0.86|2.26|0.86|2.26|0.86|0
1654040530000|2022-05-31 23:42:10|2.25|0.85|2.25|0.85|2.25|0.85|2.25|0.85|0
1654040580000|2022-05-31 23:43:00|2.24|0.84|2.25|0.85|2.25|0.85|2.24|0.84|0
1654040600000|2022-05-31 23:43:20|2.26|0.86|2.27|0.87|2.27|0.87|2.26|0.86|0
1654040630000|2022-05-31 23:43:50|2.28|0.88|2.29|0.89|2.29|0.89|2.28|0.88|0
1654040670000|2022-05-31 23:44:30|2.3|0.9|2.3|0.9|2.3|0.9|2.3|0.9|0
1654040760000|2022-05-31 23:46:00|2.31|0.91|2.32|0.92|2.32|0.92|2.31|0.91|0
1654040770000|2022-05-31 23:46:10|2.33|0.93|2.35|0.95|2.35|0.95|2.33|0.93|0
1654040780000|2022-05-31 23:46:20|2.34|0.94|2.34|0.94|2.34|0.94|2.34|0.94|0
1654040790000|2022-05-31 23:46:30|2.33|0.93|2.32|0.92|2.33|0.93|2.32|0.92|0
1654040800000|2022-05-31 23:46:40|2.33|0.93|2.33|0.93|2.33|0.93|2.33|0.93|0
1654040830000|2022-05-31 23:47:10|2.32|0.92|2.32|0.92|2.32|0.92|2.32|0.92|0
1654040840000|2022-05-31 23:47:20|2.33|0.93|2.33|0.93|2.33|0.93|2.33|0.93|0
1654040850000|2022-05-31 23:47:30|2.32|0.92|2.33|0.93|2.33|0.93|2.32|0.92|0
1654040890000|2022-05-31 23:48:10|2.35|0.95|2.35|0.95|2.35|0.95|2.35|0.95|0
1654040950000|2022-05-31 23:49:10|2.34|0.94|2.34|0.94|2.34|0.94|2.34|0.94|0
1654040960000|2022-05-31 23:49:20|2.35|0.95|2.35|0.95|2.35|0.95|2.35|0.95|0
1654041000000|2022-05-31 23:50:00|2.36|0.96|2.36|0.96|2.36|0.96|2.36|0.96|0
1654041020000|2022-05-31 23:50:20|2.37|0.97|2.37|0.97|2.37|0.97|2.37|0.97|0
1654041030000|2022-05-31 23:50:30|2.36|0.96|2.36|0.96|2.36|0.96|2.36|0.96|0
1654041040000|2022-05-31 23:50:40|2.37|0.97|2.37|0.97|2.37|0.97|2.37|0.97|0
1654041050000|2022-05-31 23:50:50|2.36|0.96|2.36|0.96|2.36|0.96|2.36|0.96|0
1654041060000|2022-05-31 23:51:00|2.35|0.95|2.37|0.97|2.37|0.97|2.35|0.95|0
1654041160000|2022-05-31 23:52:40|2.38|0.98|2.38|0.98|2.38|0.98|2.38|0.98|0
1654041190000|2022-05-31 23:53:10|2.37|0.97|2.37|0.97|2.37|0.97|2.37|0.97|0
1654041210000|2022-05-31 23:53:30|2.36|0.96|2.36|0.96|2.36|0.96|2.36|0.96|0
1654041230000|2022-05-31 23:53:50|2.37|0.97|2.37|0.97|2.37|0.97|2.37|0.97|0
1654041260000|2022-05-31 23:54:20|2.36|0.96|2.36|0.96|2.36|0.96|2.36|0.96|0
1654041270000|2022-05-31 23:54:30|2.37|0.97|2.36|0.96|2.37|0.97|2.36|0.96|0
1654041280000|2022-05-31 23:54:40|2.37|0.97|2.37|0.97|2.37|0.97|2.37|0.97|0
1654041300000|2022-05-31 23:55:00|2.38|0.98|2.38|0.98|2.38|0.98|2.37|0.97|0
1654041310000|2022-05-31 23:55:10|2.39|0.99|2.39|0.99|2.39|0.99|2.38|0.98|0
1654041320000|2022-05-31 23:55:20|2.4|1|2.4|1|2.4|1|2.4|1|0
1654041330000|2022-05-31 23:55:30|2.39|0.99|2.39|0.99|2.39|0.99|2.39|0.99|0
1654041340000|2022-05-31 23:55:40|2.38|0.98|2.38|0.98|2.38|0.98|2.38|0.98|0
1654041370000|2022-05-31 23:56:10|2.37|0.97|2.37|0.97|2.38|0.98|2.37|0.97|0
1654041380000|2022-05-31 23:56:20|2.38|0.98|2.37|0.97|2.38|0.98|2.37|0.97|0
1654041390000|2022-05-31 23:56:30|2.38|0.98|2.37|0.97|2.38|0.98|2.37|0.97|0
1654041400000|2022-05-31 23:56:40|2.36|0.96|2.36|0.96|2.36|0.96|2.36|0.96|0
1654041420000|2022-05-31 23:57:00|2.35|0.95|2.35|0.95|2.35|0.95|2.35|0.95|0
1654041430000|2022-05-31 23:57:10|2.34|0.94|2.35|0.95|2.35|0.95|2.34|0.94|0
1654041440000|2022-05-31 23:57:20|2.34|0.94|2.34|0.94|2.34|0.94|2.34|0.94|0
1654041450000|2022-05-31 23:57:30|2.35|0.95|2.35|0.95|2.35|0.95|2.35|0.95|0
1654041460000|2022-05-31 23:57:40|2.36|0.96|2.36|0.96|2.36|0.96|2.36|0.96|0
1654041470000|2022-05-31 23:57:50|2.37|0.97|2.36|0.96|2.37|0.97|2.36|0.96|0
1654041480000|2022-05-31 23:58:00|2.37|0.97|2.37|0.97|2.37|0.97|2.37|0.97|0
1654041490000|2022-05-31 23:58:10|2.36|0.96|2.37|0.97|2.37|0.97|2.36|0.96|0
1654041500000|2022-05-31 23:58:20|2.36|0.96|2.36|0.96|2.36|0.96|2.36|0.96|0
1654041510000|2022-05-31 23:58:30|2.37|0.97|2.37|0.97|2.37|0.97|2.37|0.97|0
1654041520000|2022-05-31 23:58:40|2.36|0.96|2.36|0.96|2.36|0.96|2.36|0.96|0
1654041530000|2022-05-31 23:58:50|2.37|0.97|2.37|0.97|2.37|0.97|2.37|0.97|0
1654041540000|2022-05-31 23:59:00|2.36|0.96|2.36|0.96|2.36|0.96|2.36|0.96|0
1654041550000|2022-05-31 23:59:10|2.37|0.97|2.37|0.97|2.37|0.97|2.37|0.97|0
1654041580000|2022-05-31 23:59:40|2.38|0.98|2.37|0.97|2.38|0.98|2.37|0.97|0
1654041590000|2022-05-31 23:59:50|2.38|0.98|2.38|0.98|2.38|0.98|2.38|0.98|0
1654041600000|2022-06-01 00:00:00|2.39|0.99|2.4|1|2.41|1.01|2.39|0.99|0
1654041610000|2022-06-01 00:00:10|2.41|1.01|2.42|1.02|2.42|1.02|2.41|1.01|0
1654041620000|2022-06-01 00:00:20|2.43|1.03|2.43|1.03|2.44|1.04|2.43|1.03|0
1654041630000|2022-06-01 00:00:30|2.42|1.02|2.42|1.02|2.42|1.02|2.41|1.01|0
1654041640000|2022-06-01 00:00:40|2.41|1.01|2.4|1|2.41|1.01|2.4|1|0
1654041650000|2022-06-01 00:00:50|2.39|0.99|2.39|0.99|2.39|0.99|2.38|0.98|0
1654041660000|2022-06-01 00:01:00|2.4|1|2.39|0.99|2.4|1|2.39|0.99|0
1654041670000|2022-06-01 00:01:10|2.4|1|2.41|1.01|2.41|1.01|2.4|1|0
1654041680000|2022-06-01 00:01:20|2.4|1|2.43|1.03|2.43|1.03|2.4|1|0
1654041690000|2022-06-01 00:01:30|2.44|1.04|2.45|1.05|2.45|1.05|2.44|1.04|0
1654041700000|2022-06-01 00:01:40|2.44|1.04|2.45|1.05|2.45|1.05|2.44|1.04|0
1654041710000|2022-06-01 00:01:50|2.44|1.04|2.44|1.04|2.45|1.05|2.44|1.04|0
1654041730000|2022-06-01 00:02:10|2.47|1.07|2.46|1.06|2.47|1.07|2.46|1.06|0
1654041760000|2022-06-01 00:02:40|2.45|1.05|2.44|1.04|2.45|1.05|2.44|1.04|0
1654041770000|2022-06-01 00:02:50|2.43|1.03|2.43|1.03|2.43|1.03|2.42|1.02|0
1654041780000|2022-06-01 00:03:00|2.44|1.04|2.43|1.03|2.44|1.04|2.43|1.03|0
1654041790000|2022-06-01 00:03:10|2.42|1.02|2.42|1.02|2.42|1.02|2.42|1.02|0
1654041800000|2022-06-01 00:03:20|2.43|1.03|2.41|1.01|2.43|1.03|2.41|1.01|0
1654041810000|2022-06-01 00:03:30|2.4|1|2.39|0.99|2.4|1|2.39|0.99|0
1654041820000|2022-06-01 00:03:40|2.4|1|2.4|1|2.4|1|2.4|1|0
1654041830000|2022-06-01 00:03:50|2.41|1.01|2.41|1.01|2.41|1.01|2.41|1.01|0
1654041850000|2022-06-01 00:04:10|2.42|1.02|2.42|1.02|2.42|1.02|2.42|1.02|0
1654041870000|2022-06-01 00:04:30|2.43|1.03|2.44|1.04|2.44|1.04|2.43|1.03|0
1654041880000|2022-06-01 00:04:40|2.43|1.03|2.44|1.04|2.44|1.04|2.43|1.03|0
1654041900000|2022-06-01 00:05:00|2.45|1.05|2.46|1.06|2.46|1.06|2.45|1.05|0
1654041910000|2022-06-01 00:05:10|2.48|1.08|2.48|1.08|2.48|1.08|2.48|1.08|0
1654041920000|2022-06-01 00:05:20|2.47|1.07|2.48|1.08|2.48|1.08|2.47|1.07|0
1654041930000|2022-06-01 00:05:30|2.49|1.09|2.48|1.08|2.49|1.09|2.48|1.08|0
1654041940000|2022-06-01 00:05:40|2.47|1.07|2.46|1.06|2.47|1.07|2.46|1.06|0
1654041950000|2022-06-01 00:05:50|2.47|1.07|2.47|1.07|2.47|1.07|2.47|1.07|0
1654041960000|2022-06-01 00:06:00|2.46|1.06|2.46|1.06|2.47|1.07|2.46|1.06|0
1654041980000|2022-06-01 00:06:20|2.45|1.05|2.44|1.04|2.45|1.05|2.44|1.04|0
1654041990000|2022-06-01 00:06:30|2.45|1.05|2.45|1.05|2.45|1.05|2.45|1.05|0
1654042000000|2022-06-01 00:06:40|2.46|1.06|2.47|1.07|2.47|1.07|2.46|1.06|0
1654042010000|2022-06-01 00:06:50|2.48|1.08|2.47|1.07|2.48|1.08|2.47|1.07|0
1654042020000|2022-06-01 00:07:00|2.48|1.08|2.48|1.08|2.49|1.09|2.48|1.08|0
1654042030000|2022-06-01 00:07:10|2.49|1.09|2.48|1.08|2.49|1.09|2.48|1.08|0
1654042040000|2022-06-01 00:07:20|2.49|1.09|2.49|1.09|2.49|1.09|2.49|1.09|0
1654042050000|2022-06-01 00:07:30|2.48|1.08|2.49|1.09|2.49|1.09|2.48|1.08|0
1654042100000|2022-06-01 00:08:20|2.48|1.08|2.49|1.09|2.49|1.09|2.48|1.08|0
1654042110000|2022-06-01 00:08:30|2.48|1.08|2.48|1.08|2.48|1.08|2.48|1.08|0
1654042120000|2022-06-01 00:08:40|2.49|1.09|2.47|1.07|2.49|1.09|2.47|1.07|0
1654042130000|2022-06-01 00:08:50|2.48|1.08|2.48|1.08|2.48|1.08|2.48|1.08|0
1654042140000|2022-06-01 00:09:00|2.47|1.07|2.47|1.07|2.47|1.07|2.47|1.07|0
1654042150000|2022-06-01 00:09:10|2.46|1.06|2.47|1.07|2.47|1.07|2.46|1.06|0
1654042160000|2022-06-01 00:09:20|2.46|1.06|2.45|1.05|2.46|1.06|2.45|1.05|0
1654042170000|2022-06-01 00:09:30|2.46|1.06|2.46|1.06|2.46|1.06|2.46|1.06|0
1654042180000|2022-06-01 00:09:40|2.47|1.07|2.47|1.07|2.47|1.07|2.47|1.07|0
1654042190000|2022-06-01 00:09:50|2.46|1.06|2.46|1.06|2.46|1.06|2.46|1.06|0
1654042210000|2022-06-01 00:10:10|2.45|1.05|2.45|1.05|2.45|1.05|2.45|1.05|0
1654042220000|2022-06-01 00:10:20|2.44|1.04|2.44|1.04|2.44|1.04|2.44|1.04|0
1654042230000|2022-06-01 00:10:30|2.43|1.03|2.43|1.03|2.43|1.03|2.43|1.03|0
1654042250000|2022-06-01 00:10:50|2.44|1.04|2.44|1.04|2.44|1.04|2.44|1.04|0
1654042260000|2022-06-01 00:11:00|2.45|1.05|2.43|1.03|2.45|1.05|2.43|1.03|0
1654042270000|2022-06-01 00:11:10|2.44|1.04|2.44|1.04|2.44|1.04|2.44|1.04|0
1654042280000|2022-06-01 00:11:20|2.45|1.05|2.45|1.05|2.45|1.05|2.45|1.05|0
1654042300000|2022-06-01 00:11:40|2.46|1.06|2.46|1.06|2.46|1.06|2.46|1.06|0
1654042310000|2022-06-01 00:11:50|2.45|1.05|2.46|1.06|2.46|1.06|2.45|1.05|0
1654042320000|2022-06-01 00:12:00|2.47|1.07|2.47|1.07|2.47|1.07|2.47|1.07|0
1654042330000|2022-06-01 00:12:10|2.46|1.06|2.46|1.06|2.46|1.06|2.46|1.06|0
1654042370000|2022-06-01 00:12:50|2.47|1.07|2.47|1.07|2.47|1.07|2.47|1.07|0
1654042380000|2022-06-01 00:13:00|2.45|1.05|2.45|1.05|2.45|1.05|2.45|1.05|0
1654042390000|2022-06-01 00:13:10|2.44|1.04|2.45|1.05|2.45|1.05|2.44|1.04|0
1654042410000|2022-06-01 00:13:30|2.46|1.06|2.46|1.06|2.46|1.06|2.46|1.06|0
1654042420000|2022-06-01 00:13:40|2.45|1.05|2.45|1.05|2.45|1.05|2.45|1.05|0
1654042430000|2022-06-01 00:13:50|2.46|1.06|2.45|1.05|2.46|1.06|2.45|1.05|0
1654042440000|2022-06-01 00:14:00|2.46|1.06|2.47|1.07|2.47|1.07|2.46|1.06|0
1654042450000|2022-06-01 00:14:10|2.46|1.06|2.46|1.06|2.46|1.06|2.46|1.06|0
1654042460000|2022-06-01 00:14:20|2.47|1.07|2.46|1.06|2.47|1.07|2.46|1.06|0
1654042480000|2022-06-01 00:14:40|2.47|1.07|2.46|1.06|2.47|1.07|2.46|1.06|0
1654042490000|2022-06-01 00:14:50|2.47|1.07|2.47|1.07|2.47|1.07|2.47|1.07|0
1654042500000|2022-06-01 00:15:00|2.46|1.06|2.47|1.07|2.47|1.07|2.46|1.06|0
1654042510000|2022-06-01 00:15:10|2.48|1.08|2.47|1.07|2.48|1.08|2.47|1.07|0
1654042550000|2022-06-01 00:15:50|2.46|1.06|2.45|1.05|2.46|1.06|2.45|1.05|0
1654042560000|2022-06-01 00:16:00|2.47|1.07|2.47|1.07|2.47|1.07|2.45|1.05|0
1654042580000|2022-06-01 00:16:20|2.46|1.06|2.47|1.07|2.47|1.07|2.46|1.06|0
1654042600000|2022-06-01 00:16:40|2.46|1.06|2.46|1.06|2.46|1.06|2.46|1.06|0
1654042610000|2022-06-01 00:16:50|2.45|1.05|2.45|1.05|2.46|1.06|2.45|1.05|0
1654042650000|2022-06-01 00:17:30|2.44|1.04|2.44|1.04|2.44|1.04|2.44|1.04|0
1654042670000|2022-06-01 00:17:50|2.43|1.03|2.42|1.02|2.43|1.03|2.42|1.02|0
1654042680000|2022-06-01 00:18:00|2.41|1.01|2.42|1.02|2.42|1.02|2.41|1.01|0
1654042690000|2022-06-01 00:18:10|2.43|1.03|2.43|1.03|2.43|1.03|2.43|1.03|0
1654042700000|2022-06-01 00:18:20|2.44|1.04|2.44|1.04|2.44|1.04|2.44|1.04|0
1654042720000|2022-06-01 00:18:40|2.43|1.03|2.43|1.03|2.43|1.03|2.43|1.03|0
1654042750000|2022-06-01 00:19:10|2.42|1.02|2.42|1.02|2.42|1.02|2.42|1.02|0
1654042760000|2022-06-01 00:19:20|2.41|1.01|2.42|1.02|2.42|1.02|2.41|1.01|0
1654042770000|2022-06-01 00:19:30|2.41|1.01|2.41|1.01|2.42|1.02|2.41|1.01|0
1654042780000|2022-06-01 00:19:40|2.42|1.02|2.41|1.01|2.42|1.02|2.41|1.01|0
1654042790000|2022-06-01 00:19:50|2.42|1.02|2.42|1.02|2.42|1.02|2.42|1.02|0
1654042800000|2022-06-01 00:20:00|2.41|1.01|2.41|1.01|2.41|1.01|2.41|1.01|0
1654042860000|2022-06-01 00:21:00|2.4|1|2.41|1.01|2.41|1.01|2.4|1|0
1654042880000|2022-06-01 00:21:20|2.42|1.02|2.43|1.03|2.43|1.03|2.42|1.02|0
1654042900000|2022-06-01 00:21:40|2.42|1.02|2.42|1.02|2.42|1.02|2.42|1.02|0
1654042910000|2022-06-01 00:21:50|2.43|1.03|2.43|1.03|2.43|1.03|2.43|1.03|0
1654042930000|2022-06-01 00:22:10|2.44|1.04|2.44|1.04|2.44|1.04|2.44|1.04|0
1654042940000|2022-06-01 00:22:20|2.45|1.05|2.45|1.05|2.45|1.05|2.44|1.04|0
1654042950000|2022-06-01 00:22:30|2.44|1.04|2.44|1.04|2.44|1.04|2.44|1.04|0
1654042980000|2022-06-01 00:23:00|2.46|1.06|2.47|1.07|2.47|1.07|2.46|1.06|0
1654042990000|2022-06-01 00:23:10|2.46|1.06|2.45|1.05|2.46|1.06|2.45|1.05|0
1654043000000|2022-06-01 00:23:20|2.44|1.04|2.45|1.05|2.45|1.05|2.44|1.04|0
1654043010000|2022-06-01 00:23:30|2.44|1.04|2.44|1.04|2.44|1.04|2.44|1.04|0
1654043050000|2022-06-01 00:24:10|2.42|1.02|2.42|1.02|2.42|1.02|2.42|1.02|0
1654043060000|2022-06-01 00:24:20|2.43|1.03|2.43|1.03|2.43|1.03|2.43|1.03|0
1654043070000|2022-06-01 00:24:30|2.44|1.04|2.44|1.04|2.44|1.04|2.44|1.04|0
1654043120000|2022-06-01 00:25:20|2.45|1.05|2.45|1.05|2.45|1.05|2.45|1.05|0
1654043130000|2022-06-01 00:25:30|2.44|1.04|2.45|1.05|2.45|1.05|2.44|1.04|0
1654043150000|2022-06-01 00:25:50|2.46|1.06|2.46|1.06|2.46|1.06|2.46|1.06|0
1654043160000|2022-06-01 00:26:00|2.45|1.05|2.46|1.06|2.46|1.06|2.45|1.05|0
1654043220000|2022-06-01 00:27:00|2.47|1.07|2.46|1.06|2.47|1.07|2.46|1.06|0
1654043230000|2022-06-01 00:27:10|2.47|1.07|2.47|1.07|2.47|1.07|2.47|1.07|0
1654043240000|2022-06-01 00:27:20|2.48|1.08|2.48|1.08|2.48|1.08|2.47|1.07|0
1654043250000|2022-06-01 00:27:30|2.47|1.07|2.47|1.07|2.47|1.07|2.47|1.07|0
1654043260000|2022-06-01 00:27:40|2.46|1.06|2.48|1.08|2.48|1.08|2.46|1.06|0
1654043280000|2022-06-01 00:28:00|2.47|1.07|2.46|1.06|2.47|1.07|2.46|1.06|0
1654043290000|2022-06-01 00:28:10|2.47|1.07|2.46|1.06|2.47|1.07|2.46|1.06|0
1654043320000|2022-06-01 00:28:40|2.45|1.05|2.45|1.05|2.45|1.05|2.45|1.05|0
1654043330000|2022-06-01 00:28:50|2.46|1.06|2.46|1.06|2.46|1.06|2.46|1.06|0
1654043340000|2022-06-01 00:29:00|2.45|1.05|2.44|1.04|2.45|1.05|2.44|1.04|0
1654043350000|2022-06-01 00:29:10|2.45|1.05|2.45|1.05|2.45|1.05|2.45|1.05|0
1654043360000|2022-06-01 00:29:20|2.44|1.04|2.44|1.04|2.45|1.05|2.44|1.04|0
1654043370000|2022-06-01 00:29:30|2.45|1.05|2.45|1.05|2.45|1.05|2.45|1.05|0
1654043380000|2022-06-01 00:29:40|2.44|1.04|2.44|1.04|2.44|1.04|2.44|1.04|0
1654043390000|2022-06-01 00:29:50|2.45|1.05|2.44|1.04|2.45|1.05|2.44|1.04|0
1654043400000|2022-06-01 00:30:00|2.43|1.03|2.42|1.02|2.43|1.03|2.42|1.02|0
1654043410000|2022-06-01 00:30:10|2.43|1.03|2.43|1.03|2.43|1.03|2.43|1.03|0
1654043420000|2022-06-01 00:30:20|2.42|1.02|2.42|1.02|2.42|1.02|2.42|1.02|0
1654043430000|2022-06-01 00:30:30|2.44|1.04|2.43|1.03|2.44|1.04|2.43|1.03|0
1654043440000|2022-06-01 00:30:40|2.44|1.04|2.44|1.04|2.44|1.04|2.44|1.04|0
1654043450000|2022-06-01 00:30:50|2.43|1.03|2.43|1.03|2.43|1.03|2.43|1.03|0
1654043460000|2022-06-01 00:31:00|2.44|1.04|2.43|1.03|2.44|1.04|2.43|1.03|0
1654043470000|2022-06-01 00:31:10|2.44|1.04|2.44|1.04|2.44|1.04|2.44|1.04|0
1654043480000|2022-06-01 00:31:20|2.43|1.03|2.43|1.03|2.43|1.03|2.43|1.03|0
1654043490000|2022-06-01 00:31:30|2.44|1.04|2.44|1.04|2.44|1.04|2.44|1.04|0
1654043500000|2022-06-01 00:31:40|2.45|1.05|2.45|1.05|2.45|1.05|2.45|1.05|0
1654043510000|2022-06-01 00:31:50|2.46|1.06|2.46|1.06|2.46|1.06|2.46|1.06|0
1654043520000|2022-06-01 00:32:00|2.45|1.05|2.45|1.05|2.45|1.05|2.45|1.05|0
1654043530000|2022-06-01 00:32:10|2.46|1.06|2.46|1.06|2.46|1.06|2.46|1.06|0
1654043540000|2022-06-01 00:32:20|2.45|1.05|2.45|1.05|2.45|1.05|2.45|1.05|0
1654043570000|2022-06-01 00:32:50|2.44|1.04|2.44|1.04|2.45|1.05|2.44|1.04|0
1654043600000|2022-06-01 00:33:20|2.43|1.03|2.42|1.02|2.43|1.03|2.42|1.02|0
1654043610000|2022-06-01 00:33:30|2.43|1.03|2.43|1.03|2.43|1.03|2.43|1.03|0
1654043630000|2022-06-01 00:33:50|2.42|1.02|2.42|1.02|2.42|1.02|2.42|1.02|0
1654043640000|2022-06-01 00:34:00|2.43|1.03|2.42|1.02|2.43|1.03|2.42|1.02|0
1654043650000|2022-06-01 00:34:10|2.43|1.03|2.43|1.03|2.43|1.03|2.43|1.03|0
1654043660000|2022-06-01 00:34:20|2.44|1.04|2.44|1.04|2.44|1.04|2.44|1.04|0
1654043670000|2022-06-01 00:34:30|2.45|1.05|2.46|1.06|2.46|1.06|2.45|1.05|0
1654043690000|2022-06-01 00:34:50|2.47|1.07|2.46|1.06|2.47|1.07|2.46|1.06|0
1654043700000|2022-06-01 00:35:00|2.45|1.05|2.45|1.05|2.45|1.05|2.45|1.05|0
1654043720000|2022-06-01 00:35:20|2.44|1.04|2.44|1.04|2.44|1.04|2.44|1.04|0
1654043730000|2022-06-01 00:35:30|2.45|1.05|2.45|1.05|2.45|1.05|2.44|1.04|0
1654043740000|2022-06-01 00:35:40|2.44|1.04|2.45|1.05|2.45|1.05|2.44|1.04|0
1654043750000|2022-06-01 00:35:50|2.44|1.04|2.44|1.04|2.44|1.04|2.44|1.04|0
1654043770000|2022-06-01 00:36:10|2.43|1.03|2.43|1.03|2.43|1.03|2.43|1.03|0
1654043780000|2022-06-01 00:36:20|2.44|1.04|2.43|1.03|2.44|1.04|2.43|1.03|0
1654043810000|2022-06-01 00:36:50|2.42|1.02|2.42|1.02|2.43|1.03|2.42|1.02|0
1654043830000|2022-06-01 00:37:10|2.41|1.01|2.41|1.01|2.41|1.01|2.41|1.01|0
1654043840000|2022-06-01 00:37:20|2.4|1|2.4|1|2.4|1|2.4|1|0
1654043850000|2022-06-01 00:37:30|2.41|1.01|2.41|1.01|2.41|1.01|2.41|1.01|0
1654043860000|2022-06-01 00:37:40|2.4|1|2.4|1|2.4|1|2.4|1|0
1654043880000|2022-06-01 00:38:00|2.39|0.99|2.4|1|2.4|1|2.39|0.99|0
1654043890000|2022-06-01 00:38:10|2.39|0.99|2.39|0.99|2.39|0.99|2.39|0.99|0
1654043910000|2022-06-01 00:38:30|2.38|0.98|2.39|0.99|2.39|0.99|2.38|0.98|0
1654043920000|2022-06-01 00:38:40|2.38|0.98|2.39|0.99|2.39|0.99|2.38|0.98|0
1654043940000|2022-06-01 00:39:00|2.41|1.01|2.41|1.01|2.41|1.01|2.41|1.01|0
1654043950000|2022-06-01 00:39:10|2.42|1.02|2.41|1.01|2.42|1.02|2.41|1.01|0
1654044000000|2022-06-01 00:40:00|2.42|1.02|2.41|1.01|2.42|1.02|2.41|1.01|0
1654044020000|2022-06-01 00:40:20|2.42|1.02|2.43|1.03|2.43|1.03|2.42|1.02|0
1654044030000|2022-06-01 00:40:30|2.42|1.02|2.42|1.02|2.42|1.02|2.42|1.02|0
1654044040000|2022-06-01 00:40:40|2.43|1.03|2.43|1.03|2.43|1.03|2.43|1.03|0
1654044050000|2022-06-01 00:40:50|2.42|1.02|2.42|1.02|2.42|1.02|2.42|1.02|0
1654044060000|2022-06-01 00:41:00|2.43|1.03|2.43|1.03|2.43|1.03|2.43|1.03|0
1654044130000|2022-06-01 00:42:10|2.44|1.04|2.44|1.04|2.44|1.04|2.44|1.04|0
1654044160000|2022-06-01 00:42:40|2.45|1.05|2.45|1.05|2.45|1.05|2.45|1.05|0
1654044180000|2022-06-01 00:43:00|2.44|1.04|2.44|1.04|2.44|1.04|2.44|1.04|0
1654044190000|2022-06-01 00:43:10|2.45|1.05|2.45|1.05|2.45|1.05|2.45|1.05|0
1654044200000|2022-06-01 00:43:20|2.43|1.03|2.43|1.03|2.43|1.03|2.43|1.03|0
1654044210000|2022-06-01 00:43:30|2.44|1.04|2.44|1.04|2.44|1.04|2.44|1.04|0
1654044270000|2022-06-01 00:44:30|2.43|1.03|2.43|1.03|2.43|1.03|2.43|1.03|0
1654044280000|2022-06-01 00:44:40|2.44|1.04|2.44|1.04|2.44|1.04|2.44|1.04|0
1654044300000|2022-06-01 00:45:00|2.45|1.05|2.44|1.04|2.45|1.05|2.44|1.04|0
1654044310000|2022-06-01 00:45:10|2.45|1.05|2.44|1.04|2.45|1.05|2.44|1.04|0
1654044320000|2022-06-01 00:45:20|2.45|1.05|2.45|1.05|2.45|1.05|2.45|1.05|0
1654044350000|2022-06-01 00:45:50|2.44|1.04|2.44|1.04|2.44|1.04|2.44|1.04|0
1654044360000|2022-06-01 00:46:00|2.43|1.03|2.43|1.03|2.43|1.03|2.43|1.03|0
1654044410000|2022-06-01 00:46:50|2.44|1.04|2.44|1.04|2.44|1.04|2.44|1.04|0
1654044420000|2022-06-01 00:47:00|2.43|1.03|2.43|1.03|2.43|1.03|2.43|1.03|0
1654044440000|2022-06-01 00:47:20|2.44|1.04|2.43|1.03|2.44|1.04|2.43|1.03|0
1654044450000|2022-06-01 00:47:30|2.44|1.04|2.44|1.04|2.44|1.04|2.44|1.04|0
1654044460000|2022-06-01 00:47:40|2.43|1.03|2.43|1.03|2.43|1.03|2.43|1.03|0
1654044510000|2022-06-01 00:48:30|2.42|1.02|2.43|1.03|2.43|1.03|2.42|1.02|0
1654044530000|2022-06-01 00:48:50|2.42|1.02|2.42|1.02|2.42|1.02|2.42|1.02|0
1654044540000|2022-06-01 00:49:00|2.43|1.03|2.43|1.03|2.43|1.03|2.43|1.03|0
1654044550000|2022-06-01 00:49:10|2.44|1.04|2.44|1.04|2.44|1.04|2.44|1.04|0
1654044580000|2022-06-01 00:49:40|2.45|1.05|2.45|1.05|2.45|1.05|2.45|1.05|0
1654044600000|2022-06-01 00:50:00|2.46|1.06|2.46|1.06|2.46|1.06|2.46|1.06|0
1654044610000|2022-06-01 00:50:10|2.45|1.05|2.45|1.05|2.45|1.05|2.45|1.05|0
1654044630000|2022-06-01 00:50:30|2.44|1.04|2.44|1.04|2.44|1.04|2.44|1.04|0
1654044640000|2022-06-01 00:50:40|2.45|1.05|2.45|1.05|2.45|1.05|2.45|1.05|0
1654044650000|2022-06-01 00:50:50|2.44|1.04|2.44|1.04|2.44|1.04|2.44|1.04|0
1654044660000|2022-06-01 00:51:00|2.45|1.05|2.45|1.05|2.45|1.05|2.45|1.05|0
1654044670000|2022-06-01 00:51:10|2.44|1.04|2.44|1.04|2.44|1.04|2.44|1.04|0
1654044680000|2022-06-01 00:51:20|2.45|1.05|2.44|1.04|2.45|1.05|2.44|1.04|0
1654044690000|2022-06-01 00:51:30|2.43|1.03|2.43|1.03|2.43|1.03|2.43|1.03|0
1654044710000|2022-06-01 00:51:50|2.44|1.04|2.45|1.05|2.45|1.05|2.44|1.04|0
1654044730000|2022-06-01 00:52:10|2.44|1.04|2.45|1.05|2.45|1.05|2.44|1.04|0
1654044750000|2022-06-01 00:52:30|2.46|1.06|2.45|1.05|2.46|1.06|2.45|1.05|0
1654044760000|2022-06-01 00:52:40|2.46|1.06|2.45|1.05|2.46|1.06|2.45|1.05|0
1654044770000|2022-06-01 00:52:50|2.44|1.04|2.44|1.04|2.44|1.04|2.44|1.04|0
1654044790000|2022-06-01 00:53:10|2.45|1.05|2.45|1.05|2.45|1.05|2.45|1.05|0
1654044800000|2022-06-01 00:53:20|2.44|1.04|2.45|1.05|2.45|1.05|2.44|1.04|0
1654044810000|2022-06-01 00:53:30|2.44|1.04|2.45|1.05|2.45|1.05|2.44|1.04|0
1654044820000|2022-06-01 00:53:40|2.44|1.04|2.45|1.05|2.45|1.05|2.44|1.04|0
1654044860000|2022-06-01 00:54:20|2.46|1.06|2.45|1.05|2.46|1.06|2.45|1.05|0
1654044870000|2022-06-01 00:54:30|2.44|1.04|2.44|1.04|2.44|1.04|2.44|1.04|0
1654044890000|2022-06-01 00:54:50|2.45|1.05|2.44|1.04|2.45|1.05|2.44|1.04|0
1654044900000|2022-06-01 00:55:00|2.45|1.05|2.45|1.05|2.45|1.05|2.45|1.05|0
1654044930000|2022-06-01 00:55:30|2.44|1.04|2.44|1.04|2.44|1.04|2.44|1.04|0
1654044950000|2022-06-01 00:55:50|2.45|1.05|2.44|1.04|2.45|1.05|2.44|1.04|0
1654045000000|2022-06-01 00:56:40|2.43|1.03|2.43|1.03|2.43|1.03|2.43|1.03|0
1654045010000|2022-06-01 00:56:50|2.44|1.04|2.44|1.04|2.44|1.04|2.44|1.04|0
1654045030000|2022-06-01 00:57:10|2.45|1.05|2.44|1.04|2.45|1.05|2.44|1.04|0
1654045050000|2022-06-01 00:57:30|2.43|1.03|2.43|1.03|2.43|1.03|2.43|1.03|0
1654045070000|2022-06-01 00:57:50|2.42|1.02|2.42|1.02|2.42|1.02|2.42|1.02|0
1654045080000|2022-06-01 00:58:00|2.41|1.01|2.4|1|2.41|1.01|2.4|1|0
1654045100000|2022-06-01 00:58:20|2.41|1.01|2.4|1|2.41|1.01|2.4|1|0
1654045110000|2022-06-01 00:58:30|2.41|1.01|2.42|1.02|2.42|1.02|2.41|1.01|0
1654045120000|2022-06-01 00:58:40|2.41|1.01|2.41|1.01|2.41|1.01|2.41|1.01|0
1654045140000|2022-06-01 00:59:00|2.42|1.02|2.42|1.02|2.42|1.02|2.42|1.02|0
1654045150000|2022-06-01 00:59:10|2.41|1.01|2.41|1.01|2.41|1.01|2.41|1.01|0
1654045180000|2022-06-01 00:59:40|2.4|1|2.4|1|2.4|1|2.4|1|0
1654045190000|2022-06-01 00:59:50|2.41|1.01|2.41|1.01|2.41|1.01|2.41|1.01|0
1654045200000|2022-06-01 01:00:00|2.4|1|2.4|1|2.4|1|2.39|0.99|0
1654045210000|2022-06-01 01:00:10|2.41|1.01|2.4|1|2.41|1.01|2.4|1|0
1654045230000|2022-06-01 01:00:30|2.39|0.99|2.4|1|2.4|1|2.39|0.99|0
1654045240000|2022-06-01 01:00:40|2.39|0.99|2.39|0.99|2.4|1|2.39|0.99|0
1654045250000|2022-06-01 01:00:50|2.4|1|2.4|1|2.4|1|2.4|1|0
1654045280000|2022-06-01 01:01:20|2.39|0.99|2.38|0.98|2.39|0.99|2.38|0.98|0
1654045320000|2022-06-01 01:02:00|2.39|0.99|2.39|0.99|2.39|0.99|2.39|0.99|0
1654045330000|2022-06-01 01:02:10|2.4|1|2.4|1|2.4|1|2.4|1|0
1654045350000|2022-06-01 01:02:30|2.39|0.99|2.39|0.99|2.39|0.99|2.39|0.99|0
1654045360000|2022-06-01 01:02:40|2.4|1|2.4|1|2.4|1|2.4|1|0
1654045370000|2022-06-01 01:02:50|2.41|1.01|2.42|1.02|2.42|1.02|2.41|1.01|0
1654045390000|2022-06-01 01:03:10|2.43|1.03|2.43|1.03|2.43|1.03|2.43|1.03|0
1654045400000|2022-06-01 01:03:20|2.44|1.04|2.44|1.04|2.44|1.04|2.44|1.04|0
1654045440000|2022-06-01 01:04:00|2.45|1.05|2.44|1.04|2.45|1.05|2.44|1.04|0
1654045460000|2022-06-01 01:04:20|2.45|1.05|2.44|1.04|2.45|1.05|2.44|1.04|0
1654045470000|2022-06-01 01:04:30|2.45|1.05|2.44|1.04|2.45|1.05|2.44|1.04|0
1654045490000|2022-06-01 01:04:50|2.45|1.05|2.45|1.05|2.45|1.05|2.45|1.05|0
1654045510000|2022-06-01 01:05:10|2.44|1.04|2.44|1.04|2.44|1.04|2.44|1.04|0
1654045520000|2022-06-01 01:05:20|2.45|1.05|2.44|1.04|2.45|1.05|2.44|1.04|0
1654045540000|2022-06-01 01:05:40|2.45|1.05|2.46|1.06|2.46|1.06|2.45|1.05|0
1654045560000|2022-06-01 01:06:00|2.45|1.05|2.45|1.05|2.45|1.05|2.45|1.05|0
1654045570000|2022-06-01 01:06:10|2.44|1.04|2.44|1.04|2.44|1.04|2.44|1.04|0
1654045590000|2022-06-01 01:06:30|2.43|1.03|2.43|1.03|2.43|1.03|2.43|1.03|0
1654045600000|2022-06-01 01:06:40|2.44|1.04|2.43|1.03|2.44|1.04|2.43|1.03|0
1654045610000|2022-06-01 01:06:50|2.44|1.04|2.44|1.04|2.45|1.05|2.44|1.04|0
1654045650000|2022-06-01 01:07:30|2.46|1.06|2.46|1.06|2.46|1.06|2.46|1.06|0
1654045660000|2022-06-01 01:07:40|2.45|1.05|2.45|1.05|2.46|1.06|2.45|1.05|0
1654045670000|2022-06-01 01:07:50|2.46|1.06|2.46|1.06|2.46|1.06|2.46|1.06|0
1654045680000|2022-06-01 01:08:00|2.45|1.05|2.46|1.06|2.46|1.06|2.45|1.05|0
1654045690000|2022-06-01 01:08:10|2.45|1.05|2.45|1.05|2.45|1.05|2.45|1.05|0
1654045710000|2022-06-01 01:08:30|2.46|1.06|2.47|1.07|2.47|1.07|2.46|1.06|0
1654045730000|2022-06-01 01:08:50|2.46|1.06|2.47|1.07|2.47|1.07|2.46|1.06|0
1654045740000|2022-06-01 01:09:00|2.46|1.06|2.46|1.06|2.46|1.06|2.46|1.06|0
1654045760000|2022-06-01 01:09:20|2.45|1.05|2.45|1.05|2.45|1.05|2.45|1.05|0
1654045770000|2022-06-01 01:09:30|2.46|1.06|2.46|1.06|2.46|1.06|2.45|1.05|0
1654045790000|2022-06-01 01:09:50|2.47|1.07|2.47|1.07|2.47|1.07|2.47|1.07|0
1654045800000|2022-06-01 01:10:00|2.48|1.08|2.48|1.08|2.48|1.08|2.48|1.08|0
1654045810000|2022-06-01 01:10:10|2.47|1.07|2.49|1.09|2.49|1.09|2.47|1.07|0
1654045820000|2022-06-01 01:10:20|2.51|1.11|2.5|1.1|2.51|1.11|2.5|1.1|0
1654045830000|2022-06-01 01:10:30|2.51|1.11|2.51|1.11|2.51|1.11|2.51|1.11|0
1654045840000|2022-06-01 01:10:40|2.5|1.1|2.51|1.11|2.51|1.11|2.5|1.1|0
1654045850000|2022-06-01 01:10:50|2.5|1.1|2.51|1.11|2.51|1.11|2.5|1.1|0
1654045860000|2022-06-01 01:11:00|2.52|1.12|2.52|1.12|2.52|1.12|2.52|1.12|0
1654045870000|2022-06-01 01:11:10|2.54|1.14|2.53|1.13|2.54|1.14|2.52|1.12|0
1654045880000|2022-06-01 01:11:20|2.54|1.14|2.54|1.14|2.54|1.14|2.53|1.13|0
1654045890000|2022-06-01 01:11:30|2.53|1.13|2.53|1.13|2.53|1.13|2.53|1.13|0
1654045900000|2022-06-01 01:11:40|2.52|1.12|2.52|1.12|2.52|1.12|2.52|1.12|0
1654045910000|2022-06-01 01:11:50|2.53|1.13|2.53|1.13|2.53|1.13|2.53|1.13|0
1654045920000|2022-06-01 01:12:00|2.54|1.14|2.54|1.14|2.54|1.14|2.54|1.14|0
1654045950000|2022-06-01 01:12:30|2.53|1.13|2.54|1.14|2.54|1.14|2.53|1.13|0
1654045980000|2022-06-01 01:13:00|2.55|1.15|2.56|1.16|2.57|1.17|2.55|1.15|0
1654045990000|2022-06-01 01:13:10|2.54|1.14|2.53|1.13|2.54|1.14|2.53|1.13|0
1654046000000|2022-06-01 01:13:20|2.54|1.14|2.53|1.13|2.54|1.14|2.53|1.13|0
1654046010000|2022-06-01 01:13:30|2.54|1.14|2.51|1.11|2.54|1.14|2.51|1.11|0
1654046020000|2022-06-01 01:13:40|2.5|1.1|2.5|1.1|2.5|1.1|2.5|1.1|0
1654046030000|2022-06-01 01:13:50|2.51|1.11|2.52|1.12|2.52|1.12|2.51|1.11|0
1654046040000|2022-06-01 01:14:00|2.53|1.13|2.54|1.14|2.54|1.14|2.53|1.13|0
1654046050000|2022-06-01 01:14:10|2.53|1.13|2.53|1.13|2.54|1.14|2.53|1.13|0
1654046060000|2022-06-01 01:14:20|2.54|1.14|2.53|1.13|2.54|1.14|2.53|1.13|0
1654046070000|2022-06-01 01:14:30|2.54|1.14|2.54|1.14|2.54|1.14|2.54|1.14|0
1654046080000|2022-06-01 01:14:40|2.53|1.13|2.54|1.14|2.54|1.14|2.53|1.13|0
1654046100000|2022-06-01 01:15:00|2.56|1.16|2.55|1.15|2.56|1.16|2.55|1.15|0
1654046110000|2022-06-01 01:15:10|2.56|1.16|2.55|1.15|2.56|1.16|2.55|1.15|0
1654046130000|2022-06-01 01:15:30|2.54|1.14|2.54|1.14|2.54|1.14|2.54|1.14|0
1654046150000|2022-06-01 01:15:50|2.55|1.15|2.55|1.15|2.55|1.15|2.55|1.15|0
1654046160000|2022-06-01 01:16:00|2.56|1.16|2.57|1.17|2.57|1.17|2.56|1.16|0
1654046170000|2022-06-01 01:16:10|2.56|1.16|2.56|1.16|2.56|1.16|2.56|1.16|0
1654046180000|2022-06-01 01:16:20|2.57|1.17|2.56|1.16|2.57|1.17|2.56|1.16|0
1654046190000|2022-06-01 01:16:30|2.57|1.17|2.57|1.17|2.58|1.18|2.57|1.17|0
1654046200000|2022-06-01 01:16:40|2.58|1.18|2.58|1.18|2.58|1.18|2.58|1.18|0
1654046210000|2022-06-01 01:16:50|2.57|1.17|2.59|1.19|2.59|1.19|2.57|1.17|0
1654046220000|2022-06-01 01:17:00|2.58|1.18|2.58|1.18|2.58|1.18|2.58|1.18|0
1654046230000|2022-06-01 01:17:10|2.57|1.17|2.58|1.18|2.58|1.18|2.57|1.17|0
1654046240000|2022-06-01 01:17:20|2.57|1.17|2.57|1.17|2.57|1.17|2.57|1.17|0
1654046260000|2022-06-01 01:17:40|2.56|1.16|2.57|1.17|2.57|1.17|2.56|1.16|0
1654046280000|2022-06-01 01:18:00|2.58|1.18|2.57|1.17|2.58|1.18|2.57|1.17|0
1654046290000|2022-06-01 01:18:10|2.58|1.18|2.57|1.17|2.58|1.18|2.57|1.17|0
1654046300000|2022-06-01 01:18:20|2.58|1.18|2.58|1.18|2.58|1.18|2.58|1.18|0
1654046310000|2022-06-01 01:18:30|2.57|1.17|2.57|1.17|2.57|1.17|2.56|1.16|0
1654046340000|2022-06-01 01:19:00|2.58|1.18|2.58|1.18|2.58|1.18|2.58|1.18|0
1654046350000|2022-06-01 01:19:10|2.56|1.16|2.56|1.16|2.56|1.16|2.56|1.16|0
1654046370000|2022-06-01 01:19:30|2.55|1.15|2.56|1.16|2.56|1.16|2.55|1.15|0
1654046390000|2022-06-01 01:19:50|2.57|1.17|2.57|1.17|2.57|1.17|2.57|1.17|0
1654046400000|2022-06-01 01:20:00|2.58|1.18|2.56|1.16|2.58|1.18|2.56|1.16|0
1654046410000|2022-06-01 01:20:10|2.57|1.17|2.57|1.17|2.57|1.17|2.57|1.17|0
1654046440000|2022-06-01 01:20:40|2.58|1.18|2.56|1.16|2.58|1.18|2.56|1.16|0
1654046460000|2022-06-01 01:21:00|2.57|1.17|2.57|1.17|2.57|1.17|2.57|1.17|0
1654046470000|2022-06-01 01:21:10|2.58|1.18|2.57|1.17|2.58|1.18|2.57|1.17|0
1654046520000|2022-06-01 01:22:00|2.56|1.16|2.56|1.16|2.56|1.16|2.56|1.16|0
1654046550000|2022-06-01 01:22:30|2.55|1.15|2.56|1.16|2.56|1.16|2.55|1.15|0
1654046580000|2022-06-01 01:23:00|2.57|1.17|2.56|1.16|2.57|1.17|2.56|1.16|0
1654046620000|2022-06-01 01:23:40|2.55|1.15|2.55|1.15|2.55|1.15|2.55|1.15|0
1654046630000|2022-06-01 01:23:50|2.56|1.16|2.56|1.16|2.56|1.16|2.56|1.16|0
1654046660000|2022-06-01 01:24:20|2.55|1.15|2.55|1.15|2.55|1.15|2.54|1.14|0
1654046670000|2022-06-01 01:24:30|2.54|1.14|2.54|1.14|2.54|1.14|2.54|1.14|0
1654046690000|2022-06-01 01:24:50|2.53|1.13|2.53|1.13|2.53|1.13|2.53|1.13|0
1654046700000|2022-06-01 01:25:00|2.54|1.14|2.53|1.13|2.54|1.14|2.53|1.13|0
1654046710000|2022-06-01 01:25:10|2.54|1.14|2.54|1.14|2.54|1.14|2.53|1.13|0
1654046720000|2022-06-01 01:25:20|2.53|1.13|2.53|1.13|2.53|1.13|2.53|1.13|0
1654046730000|2022-06-01 01:25:30|2.54|1.14|2.54|1.14|2.54|1.14|2.54|1.14|0
1654046760000|2022-06-01 01:26:00|2.55|1.15|2.55|1.15|2.55|1.15|2.55|1.15|0
1654046790000|2022-06-01 01:26:30|2.54|1.14|2.54|1.14|2.54|1.14|2.54|1.14|0
1654046800000|2022-06-01 01:26:40|2.53|1.13|2.53|1.13|2.53|1.13|2.53|1.13|0
1654046870000|2022-06-01 01:27:50|2.52|1.12|2.53|1.13|2.53|1.13|2.52|1.12|0
1654046900000|2022-06-01 01:28:20|2.52|1.12|2.53|1.13|2.53|1.13|2.52|1.12|0
1654046910000|2022-06-01 01:28:30|2.52|1.12|2.53|1.13|2.53|1.13|2.52|1.12|0
1654046920000|2022-06-01 01:28:40|2.52|1.12|2.53|1.13|2.53|1.13|2.52|1.12|0
1654046940000|2022-06-01 01:29:00|2.52|1.12|2.53|1.13|2.53|1.13|2.52|1.12|0
1654046950000|2022-06-01 01:29:10|2.52|1.12|2.52|1.12|2.52|1.12|2.52|1.12|0
1654046970000|2022-06-01 01:29:30|2.53|1.13|2.52|1.12|2.53|1.13|2.52|1.12|0
1654046980000|2022-06-01 01:29:40|2.53|1.13|2.53|1.13|2.53|1.13|2.53|1.13|0
1654047000000|2022-06-01 01:30:00|2.51|1.11|2.52|1.12|2.52|1.12|2.51|1.11|0
1654047010000|2022-06-01 01:30:10|2.51|1.11|2.51|1.11|2.51|1.11|2.51|1.11|0
1654047020000|2022-06-01 01:30:20|2.5|1.1|2.51|1.11|2.51|1.11|2.5|1.1|0
1654047030000|2022-06-01 01:30:30|2.5|1.1|2.5|1.1|2.5|1.1|2.5|1.1|0
1654047050000|2022-06-01 01:30:50|2.51|1.11|2.52|1.12|2.52|1.12|2.51|1.11|0
1654047060000|2022-06-01 01:31:00|2.53|1.13|2.53|1.13|2.53|1.13|2.53|1.13|0
1654047070000|2022-06-01 01:31:10|2.52|1.12|2.52|1.12|2.52|1.12|2.52|1.12|0
1654047080000|2022-06-01 01:31:20|2.53|1.13|2.52|1.12|2.53|1.13|2.52|1.12|0
1654047090000|2022-06-01 01:31:30|2.53|1.13|2.53|1.13|2.53|1.13|2.53|1.13|0
1654047110000|2022-06-01 01:31:50|2.54|1.14|2.53|1.13|2.54|1.14|2.53|1.13|0
1654047120000|2022-06-01 01:32:00|2.52|1.12|2.52|1.12|2.52|1.12|2.52|1.12|0
1654047130000|2022-06-01 01:32:10|2.53|1.13|2.52|1.12|2.53|1.13|2.52|1.12|0
1654047140000|2022-06-01 01:32:20|2.53|1.13|2.52|1.12|2.53|1.13|2.52|1.12|0
1654047150000|2022-06-01 01:32:30|2.53|1.13|2.53|1.13|2.53|1.13|2.53|1.13|0
1654047170000|2022-06-01 01:32:50|2.52|1.12|2.53|1.13|2.53|1.13|2.52|1.12|0
1654047180000|2022-06-01 01:33:00|2.54|1.14|2.53|1.13|2.54|1.14|2.53|1.13|0
1654047220000|2022-06-01 01:33:40|2.52|1.12|2.53|1.13|2.53|1.13|2.52|1.12|0
1654047230000|2022-06-01 01:33:50|2.52|1.12|2.52|1.12|2.52|1.12|2.52|1.12|0
1654047240000|2022-06-01 01:34:00|2.51|1.11|2.5|1.1|2.51|1.11|2.5|1.1|0
1654047250000|2022-06-01 01:34:10|2.49|1.09|2.49|1.09|2.49|1.09|2.49|1.09|0
1654047270000|2022-06-01 01:34:30|2.48|1.08|2.48|1.08|2.48|1.08|2.48|1.08|0
1654047300000|2022-06-01 01:35:00|2.47|1.07|2.45|1.05|2.47|1.07|2.45|1.05|0
1654047310000|2022-06-01 01:35:10|2.46|1.06|2.44|1.04|2.46|1.06|2.44|1.04|0
1654047320000|2022-06-01 01:35:20|2.43|1.03|2.43|1.03|2.43|1.03|2.43|1.03|0
1654047330000|2022-06-01 01:35:30|2.44|1.04|2.44|1.04|2.44|1.04|2.44|1.04|0
1654047350000|2022-06-01 01:35:50|2.45|1.05|2.44|1.04|2.45|1.05|2.44|1.04|0
1654047360000|2022-06-01 01:36:00|2.42|1.02|2.43|1.03|2.43|1.03|2.42|1.02|0
1654047370000|2022-06-01 01:36:10|2.42|1.02|2.44|1.04|2.44|1.04|2.42|1.02|0
1654047380000|2022-06-01 01:36:20|2.45|1.05|2.45|1.05|2.45|1.05|2.45|1.05|0
1654047390000|2022-06-01 01:36:30|2.44|1.04|2.44|1.04|2.44|1.04|2.44|1.04|0
1654047400000|2022-06-01 01:36:40|2.43|1.03|2.44|1.04|2.44|1.04|2.43|1.03|0
1654047410000|2022-06-01 01:36:50|2.43|1.03|2.43|1.03|2.43|1.03|2.43|1.03|0
1654047420000|2022-06-01 01:37:00|2.42|1.02|2.42|1.02|2.42|1.02|2.42|1.02|0
1654047430000|2022-06-01 01:37:10|2.43|1.03|2.43|1.03|2.43|1.03|2.43|1.03|0
1654047440000|2022-06-01 01:37:20|2.44|1.04|2.44|1.04|2.44|1.04|2.44|1.04|0
1654047460000|2022-06-01 01:37:40|2.43|1.03|2.43|1.03|2.43|1.03|2.43|1.03|0
1654047470000|2022-06-01 01:37:50|2.44|1.04|2.44|1.04|2.44|1.04|2.44|1.04|0
1654047480000|2022-06-01 01:38:00|2.45|1.05|2.46|1.06|2.46|1.06|2.45|1.05|0
1654047490000|2022-06-01 01:38:10|2.47|1.07|2.47|1.07|2.47|1.07|2.47|1.07|0
1654047500000|2022-06-01 01:38:20|2.48|1.08|2.48|1.08|2.48|1.08|2.48|1.08|0
1654047510000|2022-06-01 01:38:30|2.49|1.09|2.5|1.1|2.5|1.1|2.49|1.09|0
1654047520000|2022-06-01 01:38:40|2.49|1.09|2.49|1.09|2.49|1.09|2.49|1.09|0
1654047530000|2022-06-01 01:38:50|2.5|1.1|2.5|1.1|2.5|1.1|2.5|1.1|0
1654047560000|2022-06-01 01:39:20|2.51|1.11|2.54|1.14|2.54|1.14|2.51|1.11|0
1654047570000|2022-06-01 01:39:30|2.53|1.13|2.54|1.14|2.54|1.14|2.53|1.13|0
1654047580000|2022-06-01 01:39:40|2.53|1.13|2.53|1.13|2.53|1.13|2.53|1.13|0
1654047590000|2022-06-01 01:39:50|2.52|1.12|2.53|1.13|2.53|1.13|2.52|1.12|0
1654047600000|2022-06-01 01:40:00|2.52|1.12|2.52|1.12|2.53|1.13|2.52|1.12|0
1654047610000|2022-06-01 01:40:10|2.51|1.11|2.51|1.11|2.52|1.12|2.51|1.11|0
1654047620000|2022-06-01 01:40:20|2.5|1.1|2.5|1.1|2.51|1.11|2.5|1.1|0
1654047630000|2022-06-01 01:40:30|2.51|1.11|2.51|1.11|2.52|1.12|2.51|1.11|0
1654047640000|2022-06-01 01:40:40|2.52|1.12|2.52|1.12|2.52|1.12|2.52|1.12|0
1654047660000|2022-06-01 01:41:00|2.51|1.11|2.5|1.1|2.51|1.11|2.5|1.1|0
1654047670000|2022-06-01 01:41:10|2.51|1.11|2.51|1.11|2.51|1.11|2.51|1.11|0
1654047680000|2022-06-01 01:41:20|2.52|1.12|2.5|1.1|2.52|1.12|2.5|1.1|0
1654047690000|2022-06-01 01:41:30|2.51|1.11|2.5|1.1|2.51|1.11|2.5|1.1|0
1654047700000|2022-06-01 01:41:40|2.51|1.11|2.5|1.1|2.51|1.11|2.5|1.1|0
1654047710000|2022-06-01 01:41:50|2.51|1.11|2.51|1.11|2.51|1.11|2.51|1.11|0
1654047720000|2022-06-01 01:42:00|2.5|1.1|2.52|1.12|2.52|1.12|2.5|1.1|0
1654047730000|2022-06-01 01:42:10|2.53|1.13|2.52|1.12|2.53|1.13|2.52|1.12|0
1654047770000|2022-06-01 01:42:50|2.51|1.11|2.51|1.11|2.51|1.11|2.51|1.11|0
1654047780000|2022-06-01 01:43:00|2.5|1.1|2.49|1.09|2.5|1.1|2.49|1.09|0
1654047790000|2022-06-01 01:43:10|2.5|1.1|2.5|1.1|2.5|1.1|2.5|1.1|0
1654047810000|2022-06-01 01:43:30|2.49|1.09|2.49|1.09|2.49|1.09|2.49|1.09|0
1654047830000|2022-06-01 01:43:50|2.48|1.08|2.48|1.08|2.48|1.08|2.48|1.08|0
1654047840000|2022-06-01 01:44:00|2.47|1.07|2.47|1.07|2.48|1.08|2.47|1.07|0
1654047850000|2022-06-01 01:44:10|2.48|1.08|2.48|1.08|2.48|1.08|2.48|1.08|0
1654047860000|2022-06-01 01:44:20|2.49|1.09|2.49|1.09|2.49|1.09|2.49|1.09|0
1654047890000|2022-06-01 01:44:50|2.5|1.1|2.49|1.09|2.5|1.1|2.49|1.09|0
1654047900000|2022-06-01 01:45:00|2.5|1.1|2.5|1.1|2.5|1.1|2.49|1.09|0
1654047910000|2022-06-01 01:45:10|2.49|1.09|2.5|1.1|2.5|1.1|2.49|1.09|0
1654047920000|2022-06-01 01:45:20|2.49|1.09|2.49|1.09|2.5|1.1|2.49|1.09|0
1654047940000|2022-06-01 01:45:40|2.48|1.08|2.49|1.09|2.49|1.09|2.48|1.08|0
1654047970000|2022-06-01 01:46:10|2.5|1.1|2.51|1.11|2.51|1.11|2.5|1.1|0
1654047980000|2022-06-01 01:46:20|2.5|1.1|2.5|1.1|2.5|1.1|2.5|1.1|0
1654048000000|2022-06-01 01:46:40|2.52|1.12|2.51|1.11|2.52|1.12|2.51|1.11|0
1654048010000|2022-06-01 01:46:50|2.53|1.13|2.53|1.13|2.53|1.13|2.52|1.12|0
1654048020000|2022-06-01 01:47:00|2.52|1.12|2.51|1.11|2.52|1.12|2.51|1.11|0
1654048030000|2022-06-01 01:47:10|2.5|1.1|2.5|1.1|2.51|1.11|2.5|1.1|0
1654048040000|2022-06-01 01:47:20|2.51|1.11|2.51|1.11|2.51|1.11|2.51|1.11|0
1654048050000|2022-06-01 01:47:30|2.5|1.1|2.5|1.1|2.5|1.1|2.5|1.1|0
1654048060000|2022-06-01 01:47:40|2.51|1.11|2.51|1.11|2.51|1.11|2.51|1.11|0
1654048090000|2022-06-01 01:48:10|2.52|1.12|2.52|1.12|2.52|1.12|2.52|1.12|0
1654048110000|2022-06-01 01:48:30|2.53|1.13|2.54|1.14|2.54|1.14|2.53|1.13|0
1654048120000|2022-06-01 01:48:40|2.53|1.13|2.53|1.13|2.53|1.13|2.53|1.13|0
1654048130000|2022-06-01 01:48:50|2.54|1.14|2.54|1.14|2.54|1.14|2.54|1.14|0
1654048140000|2022-06-01 01:49:00|2.53|1.13|2.53|1.13|2.54|1.14|2.53|1.13|0
1654048150000|2022-06-01 01:49:10|2.54|1.14|2.54|1.14|2.55|1.15|2.54|1.14|0
1654048160000|2022-06-01 01:49:20|2.52|1.12|2.52|1.12|2.52|1.12|2.52|1.12|0
1654048180000|2022-06-01 01:49:40|2.51|1.11|2.51|1.11|2.51|1.11|2.51|1.11|0
1654048190000|2022-06-01 01:49:50|2.5|1.1|2.5|1.1|2.5|1.1|2.49|1.09|0
1654048200000|2022-06-01 01:50:00|2.49|1.09|2.51|1.11|2.51|1.11|2.49|1.09|0
1654048220000|2022-06-01 01:50:20|2.52|1.12|2.52|1.12|2.52|1.12|2.52|1.12|0
1654048230000|2022-06-01 01:50:30|2.51|1.11|2.52|1.12|2.52|1.12|2.51|1.11|0
1654048240000|2022-06-01 01:50:40|2.51|1.11|2.53|1.13|2.53|1.13|2.51|1.11|0
1654048250000|2022-06-01 01:50:50|2.54|1.14|2.53|1.13|2.54|1.14|2.53|1.13|0
1654048260000|2022-06-01 01:51:00|2.54|1.14|2.52|1.12|2.54|1.14|2.52|1.12|0
1654048280000|2022-06-01 01:51:20|2.53|1.13|2.52|1.12|2.53|1.13|2.52|1.12|0
1654048290000|2022-06-01 01:51:30|2.53|1.13|2.54|1.14|2.54|1.14|2.53|1.13|0
1654048300000|2022-06-01 01:51:40|2.53|1.13|2.52|1.12|2.53|1.13|2.52|1.12|0
1654048310000|2022-06-01 01:51:50|2.51|1.11|2.51|1.11|2.51|1.11|2.51|1.11|0
1654048350000|2022-06-01 01:52:30|2.5|1.1|2.5|1.1|2.51|1.11|2.5|1.1|0
1654048360000|2022-06-01 01:52:40|2.49|1.09|2.49|1.09|2.49|1.09|2.49|1.09|0
1654048370000|2022-06-01 01:52:50|2.5|1.1|2.49|1.09|2.5|1.1|2.49|1.09|0
1654048380000|2022-06-01 01:53:00|2.5|1.1|2.49|1.09|2.5|1.1|2.49|1.09|0
1654048390000|2022-06-01 01:53:10|2.5|1.1|2.5|1.1|2.5|1.1|2.5|1.1|0
1654048400000|2022-06-01 01:53:20|2.49|1.09|2.5|1.1|2.5|1.1|2.49|1.09|0
1654048410000|2022-06-01 01:53:30|2.51|1.11|2.52|1.12|2.52|1.12|2.51|1.11|0
1654048440000|2022-06-01 01:54:00|2.53|1.13|2.53|1.13|2.53|1.13|2.52|1.12|0
1654048450000|2022-06-01 01:54:10|2.52|1.12|2.52|1.12|2.52|1.12|2.52|1.12|0
1654048460000|2022-06-01 01:54:20|2.51|1.11|2.51|1.11|2.51|1.11|2.51|1.11|0
1654048480000|2022-06-01 01:54:40|2.5|1.1|2.49|1.09|2.5|1.1|2.49|1.09|0
1654048490000|2022-06-01 01:54:50|2.5|1.1|2.51|1.11|2.51|1.11|2.5|1.1|0
1654048500000|2022-06-01 01:55:00|2.52|1.12|2.52|1.12|2.52|1.12|2.52|1.12|0
1654048520000|2022-06-01 01:55:20|2.53|1.13|2.53|1.13|2.53|1.13|2.53|1.13|0
1654048530000|2022-06-01 01:55:30|2.52|1.12|2.52|1.12|2.53|1.13|2.52|1.12|0
1654048540000|2022-06-01 01:55:40|2.51|1.11|2.52|1.12|2.52|1.12|2.51|1.11|0
1654048550000|2022-06-01 01:55:50|2.51|1.11|2.52|1.12|2.52|1.12|2.51|1.11|0
1654048560000|2022-06-01 01:56:00|2.51|1.11|2.52|1.12|2.52|1.12|2.51|1.11|0
1654048600000|2022-06-01 01:56:40|2.51|1.11|2.51|1.11|2.51|1.11|2.51|1.11|0
1654048630000|2022-06-01 01:57:10|2.52|1.12|2.52|1.12|2.52|1.12|2.52|1.12|0
1654048640000|2022-06-01 01:57:20|2.51|1.11|2.51|1.11|2.51|1.11|2.51|1.11|0
1654048650000|2022-06-01 01:57:30|2.52|1.12|2.52|1.12|2.52|1.12|2.52|1.12|0
1654048670000|2022-06-01 01:57:50|2.51|1.11|2.52|1.12|2.52|1.12|2.51|1.11|0
1654048690000|2022-06-01 01:58:10|2.51|1.11|2.51|1.11|2.51|1.11|2.51|1.11|0
1654048770000|2022-06-01 01:59:30|2.49|1.09|2.49|1.09|2.49|1.09|2.49|1.09|0
1654048790000|2022-06-01 01:59:50|2.48|1.08|2.49|1.09|2.49|1.09|2.48|1.08|0
1654048800000|2022-06-01 02:00:00|2.48|1.08|2.48|1.08|2.48|1.08|2.48|1.08|0
1654048810000|2022-06-01 02:00:10|2.47|1.07|2.47|1.07|2.47|1.07|2.47|1.07|0
1654048820000|2022-06-01 02:00:20|2.48|1.08|2.48|1.08|2.48|1.08|2.48|1.08|0
1654048840000|2022-06-01 02:00:40|2.47|1.07|2.46|1.06|2.47|1.07|2.46|1.06|0
1654048860000|2022-06-01 02:01:00|2.45|1.05|2.46|1.06|2.46|1.06|2.45|1.05|0
1654048870000|2022-06-01 02:01:10|2.45|1.05|2.44|1.04|2.45|1.05|2.44|1.04|0
1654048880000|2022-06-01 02:01:20|2.45|1.05|2.45|1.05|2.45|1.05|2.44|1.04|0
1654048890000|2022-06-01 02:01:30|2.44|1.04|2.44|1.04|2.44|1.04|2.44|1.04|0
1654048900000|2022-06-01 02:01:40|2.45|1.05|2.44|1.04|2.45|1.05|2.44|1.04|0
1654048910000|2022-06-01 02:01:50|2.45|1.05|2.45|1.05|2.45|1.05|2.45|1.05|0
1654048920000|2022-06-01 02:02:00|2.46|1.06|2.47|1.07|2.47|1.07|2.46|1.06|0
1654048930000|2022-06-01 02:02:10|2.46|1.06|2.47|1.07|2.47|1.07|2.46|1.06|0
1654048940000|2022-06-01 02:02:20|2.46|1.06|2.47|1.07|2.47|1.07|2.46|1.06|0
1654048950000|2022-06-01 02:02:30|2.48|1.08|2.48|1.08|2.48|1.08|2.47|1.07|0
1654048970000|2022-06-01 02:02:50|2.47|1.07|2.47|1.07|2.47|1.07|2.47|1.07|0
1654048980000|2022-06-01 02:03:00|2.48|1.08|2.45|1.05|2.48|1.08|2.45|1.05|0
1654048990000|2022-06-01 02:03:10|2.44|1.04|2.46|1.06|2.46|1.06|2.44|1.04|0
1654049000000|2022-06-01 02:03:20|2.45|1.05|2.46|1.06|2.46|1.06|2.45|1.05|0
1654049010000|2022-06-01 02:03:30|2.47|1.07|2.46|1.06|2.47|1.07|2.46|1.06|0
1654049020000|2022-06-01 02:03:40|2.47|1.07|2.47|1.07|2.47|1.07|2.47|1.07|0
1654049030000|2022-06-01 02:03:50|2.46|1.06|2.46|1.06|2.46|1.06|2.46|1.06|0
1654049070000|2022-06-01 02:04:30|2.47|1.07|2.46|1.06|2.47|1.07|2.46|1.06|0
1654049080000|2022-06-01 02:04:40|2.47|1.07|2.47|1.07|2.47|1.07|2.47|1.07|0
1654049100000|2022-06-01 02:05:00|2.46|1.06|2.47|1.07|2.48|1.08|2.46|1.06|0
1654049110000|2022-06-01 02:05:10|2.48|1.08|2.48|1.08|2.48|1.08|2.48|1.08|0
1654049120000|2022-06-01 02:05:20|2.47|1.07|2.47|1.07|2.47|1.07|2.47|1.07|0
1654049170000|2022-06-01 02:06:10|2.46|1.06|2.46|1.06|2.47|1.07|2.46|1.06|0
1654049180000|2022-06-01 02:06:20|2.47|1.07|2.48|1.08|2.48|1.08|2.46|1.06|0
1654049210000|2022-06-01 02:06:50|2.47|1.07|2.47|1.07|2.47|1.07|2.47|1.07|0
1654049220000|2022-06-01 02:07:00|2.46|1.06|2.46|1.06|2.46|1.06|2.46|1.06|0
1654049230000|2022-06-01 02:07:10|2.47|1.07|2.46|1.06|2.47|1.07|2.46|1.06|0
1654049250000|2022-06-01 02:07:30|2.45|1.05|2.43|1.03|2.45|1.05|2.43|1.03|0
1654049260000|2022-06-01 02:07:40|2.44|1.04|2.44|1.04|2.44|1.04|2.44|1.04|0
1654049280000|2022-06-01 02:08:00|2.43|1.03|2.41|1.01|2.43|1.03|2.41|1.01|0
1654049290000|2022-06-01 02:08:10|2.42|1.02|2.42|1.02|2.42|1.02|2.41|1.01|0
1654049300000|2022-06-01 02:08:20|2.43|1.03|2.43|1.03|2.43|1.03|2.43|1.03|0
1654049330000|2022-06-01 02:08:50|2.42|1.02|2.42|1.02|2.42|1.02|2.42|1.02|0
1654049340000|2022-06-01 02:09:00|2.41|1.01|2.41|1.01|2.41|1.01|2.4|1|0
1654049350000|2022-06-01 02:09:10|2.43|1.03|2.43|1.03|2.43|1.03|2.43|1.03|0
1654049360000|2022-06-01 02:09:20|2.42|1.02|2.43|1.03|2.43|1.03|2.42|1.02|0
1654049380000|2022-06-01 02:09:40|2.44|1.04|2.45|1.05|2.45|1.05|2.44|1.04|0
1654049390000|2022-06-01 02:09:50|2.44|1.04|2.43|1.03|2.44|1.04|2.43|1.03|0
1654049400000|2022-06-01 02:10:00|2.44|1.04|2.44|1.04|2.44|1.04|2.44|1.04|0
1654049410000|2022-06-01 02:10:10|2.43|1.03|2.44|1.04|2.44|1.04|2.43|1.03|0
1654049420000|2022-06-01 02:10:20|2.43|1.03|2.43|1.03|2.43|1.03|2.43|1.03|0
1654049430000|2022-06-01 02:10:30|2.44|1.04|2.44|1.04|2.44|1.04|2.44|1.04|0
1654049440000|2022-06-01 02:10:40|2.45|1.05|2.45|1.05|2.45|1.05|2.45|1.05|0
1654049460000|2022-06-01 02:11:00|2.46|1.06|2.45|1.05|2.46|1.06|2.45|1.05|0
1654049490000|2022-06-01 02:11:30|2.46|1.06|2.46|1.06|2.46|1.06|2.46|1.06|0
1654049500000|2022-06-01 02:11:40|2.45|1.05|2.45|1.05|2.45|1.05|2.45|1.05|0
1654049520000|2022-06-01 02:12:00|2.46|1.06|2.46|1.06|2.46|1.06|2.46|1.06|0
1654049530000|2022-06-01 02:12:10|2.45|1.05|2.46|1.06|2.46|1.06|2.45|1.05|0
1654049540000|2022-06-01 02:12:20|2.45|1.05|2.45|1.05|2.46|1.06|2.45|1.05|0
1654049550000|2022-06-01 02:12:30|2.46|1.06|2.46|1.06|2.46|1.06|2.46|1.06|0
1654049560000|2022-06-01 02:12:40|2.45|1.05|2.45|1.05|2.45|1.05|2.45|1.05|0
1654049570000|2022-06-01 02:12:50|2.46|1.06|2.46|1.06|2.46|1.06|2.46|1.06|0
1654049590000|2022-06-01 02:13:10|2.47|1.07|2.46|1.06|2.47|1.07|2.46|1.06|0
1654049600000|2022-06-01 02:13:20|2.45|1.05|2.46|1.06|2.46|1.06|2.45|1.05|0
1654049610000|2022-06-01 02:13:30|2.45|1.05|2.45|1.05|2.45|1.05|2.45|1.05|0
1654049670000|2022-06-01 02:14:30|2.46|1.06|2.47|1.07|2.47|1.07|2.46|1.06|0
1654049680000|2022-06-01 02:14:40|2.46|1.06|2.46|1.06|2.46|1.06|2.46|1.06|0
1654049690000|2022-06-01 02:14:50|2.47|1.07|2.46|1.06|2.47|1.07|2.46|1.06|0
1654049700000|2022-06-01 02:15:00|2.47|1.07|2.47|1.07|2.47|1.07|2.47|1.07|0
1654049720000|2022-06-01 02:15:20|2.46|1.06|2.46|1.06|2.47|1.07|2.46|1.06|0
1654049730000|2022-06-01 02:15:30|2.47|1.07|2.47|1.07|2.47|1.07|2.47|1.07|0
1654049740000|2022-06-01 02:15:40|2.46|1.06|2.45|1.05|2.46|1.06|2.45|1.05|0
1654049750000|2022-06-01 02:15:50|2.46|1.06|2.46|1.06|2.46|1.06|2.46|1.06|0
1654049770000|2022-06-01 02:16:10|2.47|1.07|2.47|1.07|2.47|1.07|2.47|1.07|0
1654049790000|2022-06-01 02:16:30|2.48|1.08|2.48|1.08|2.48|1.08|2.48|1.08|0
1654049800000|2022-06-01 02:16:40|2.47|1.07|2.47|1.07|2.47|1.07|2.47|1.07|0
1654049810000|2022-06-01 02:16:50|2.46|1.06|2.47|1.07|2.47|1.07|2.46|1.06|0
1654049860000|2022-06-01 02:17:40|2.48|1.08|2.47|1.07|2.48|1.08|2.47|1.07|0
1654049870000|2022-06-01 02:17:50|2.48|1.08|2.48|1.08|2.48|1.08|2.48|1.08|0
1654049880000|2022-06-01 02:18:00|2.47|1.07|2.47|1.07|2.47|1.07|2.47|1.07|0
1654049900000|2022-06-01 02:18:20|2.48|1.08|2.47|1.07|2.48|1.08|2.47|1.07|0
1654050010000|2022-06-01 02:20:10|2.48|1.08|2.48|1.08|2.48|1.08|2.48|1.08|0
1654050030000|2022-06-01 02:20:30|2.49|1.09|2.49|1.09|2.49|1.09|2.49|1.09|0
1654050050000|2022-06-01 02:20:50|2.5|1.1|2.5|1.1|2.5|1.1|2.5|1.1|0
1654050060000|2022-06-01 02:21:00|2.51|1.11|2.51|1.11|2.51|1.11|2.51|1.11|0
1654050090000|2022-06-01 02:21:30|2.5|1.1|2.49|1.09|2.5|1.1|2.49|1.09|0
1654050100000|2022-06-01 02:21:40|2.5|1.1|2.5|1.1|2.5|1.1|2.5|1.1|0
1654050120000|2022-06-01 02:22:00|2.49|1.09|2.49|1.09|2.5|1.1|2.49|1.09|0
1654050130000|2022-06-01 02:22:10|2.48|1.08|2.48|1.08|2.48|1.08|2.48|1.08|0
1654050140000|2022-06-01 02:22:20|2.47|1.07|2.48|1.08|2.48|1.08|2.47|1.07|0
1654050150000|2022-06-01 02:22:30|2.47|1.07|2.47|1.07|2.47|1.07|2.47|1.07|0
1654050160000|2022-06-01 02:22:40|2.46|1.06|2.45|1.05|2.46|1.06|2.45|1.05|0
1654050170000|2022-06-01 02:22:50|2.46|1.06|2.44|1.04|2.46|1.06|2.44|1.04|0
1654050180000|2022-06-01 02:23:00|2.46|1.06|2.45|1.05|2.46|1.06|2.45|1.05|0
1654050190000|2022-06-01 02:23:10|2.46|1.06|2.46|1.06|2.46|1.06|2.46|1.06|0
1654050200000|2022-06-01 02:23:20|2.45|1.05|2.45|1.05|2.45|1.05|2.45|1.05|0
1654050210000|2022-06-01 02:23:30|2.44|1.04|2.43|1.03|2.44|1.04|2.43|1.03|0
1654050220000|2022-06-01 02:23:40|2.44|1.04|2.44|1.04|2.44|1.04|2.44|1.04|0
1654050240000|2022-06-01 02:24:00|2.45|1.05|2.45|1.05|2.45|1.05|2.45|1.05|0
1654050260000|2022-06-01 02:24:20|2.44|1.04|2.45|1.05|2.45|1.05|2.44|1.04|0
1654050270000|2022-06-01 02:24:30|2.46|1.06|2.46|1.06|2.46|1.06|2.46|1.06|0
1654050290000|2022-06-01 02:24:50|2.45|1.05|2.45|1.05|2.45|1.05|2.45|1.05|0
1654050310000|2022-06-01 02:25:10|2.44|1.04|2.44|1.04|2.44|1.04|2.44|1.04|0
1654050340000|2022-06-01 02:25:40|2.45|1.05|2.45|1.05|2.45|1.05|2.45|1.05|0
1654050350000|2022-06-01 02:25:50|2.44|1.04|2.44|1.04|2.44|1.04|2.44|1.04|0
1654050370000|2022-06-01 02:26:10|2.45|1.05|2.45|1.05|2.45|1.05|2.45|1.05|0
1654050400000|2022-06-01 02:26:40|2.46|1.06|2.45|1.05|2.46|1.06|2.45|1.05|0
1654050410000|2022-06-01 02:26:50|2.46|1.06|2.46|1.06|2.46|1.06|2.46|1.06|0
1654050420000|2022-06-01 02:27:00|2.45|1.05|2.45|1.05|2.45|1.05|2.45|1.05|0
1654050430000|2022-06-01 02:27:10|2.46|1.06|2.46|1.06|2.46|1.06|2.46|1.06|0
1654050460000|2022-06-01 02:27:40|2.45|1.05|2.46|1.06|2.46|1.06|2.45|1.05|0
1654050500000|2022-06-01 02:28:20|2.45|1.05|2.45|1.05|2.45|1.05|2.45|1.05|0
1654050520000|2022-06-01 02:28:40|2.44|1.04|2.44|1.04|2.44|1.04|2.44|1.04|0
1654050570000|2022-06-01 02:29:30|2.43|1.03|2.43|1.03|2.43|1.03|2.43|1.03|0
1654050580000|2022-06-01 02:29:40|2.42|1.02|2.42|1.02|2.43|1.03|2.42|1.02|0
1654050600000|2022-06-01 02:30:00|2.41|1.01|2.42|1.02|2.42|1.02|2.41|1.01|0
1654050640000|2022-06-01 02:30:40|2.43|1.03|2.43|1.03|2.43|1.03|2.43|1.03|0
1654050660000|2022-06-01 02:31:00|2.44|1.04|2.44|1.04|2.44|1.04|2.44|1.04|0
1654050700000|2022-06-01 02:31:40|2.42|1.02|2.42|1.02|2.42|1.02|2.42|1.02|0
1654050710000|2022-06-01 02:31:50|2.41|1.01|2.41|1.01|2.41|1.01|2.41|1.01|0
1654050720000|2022-06-01 02:32:00|2.42|1.02|2.41|1.01|2.42|1.02|2.41|1.01|0
1654050740000|2022-06-01 02:32:20|2.42|1.02|2.41|1.01|2.42|1.02|2.41|1.01|0
1654050780000|2022-06-01 02:33:00|2.42|1.02|2.42|1.02|2.42|1.02|2.42|1.02|0
1654050790000|2022-06-01 02:33:10|2.41|1.01|2.42|1.02|2.42|1.02|2.41|1.01|0
1654050820000|2022-06-01 02:33:40|2.43|1.03|2.43|1.03|2.43|1.03|2.42|1.02|0
1654050840000|2022-06-01 02:34:00|2.44|1.04|2.44|1.04|2.44|1.04|2.44|1.04|0
1654050880000|2022-06-01 02:34:40|2.43|1.03|2.43|1.03|2.43|1.03|2.43|1.03|0
1654050890000|2022-06-01 02:34:50|2.44|1.04|2.43|1.03|2.44|1.04|2.43|1.03|0
1654050900000|2022-06-01 02:35:00|2.42|1.02|2.42|1.02|2.43|1.03|2.42|1.02|0
1654050920000|2022-06-01 02:35:20|2.41|1.01|2.41|1.01|2.41|1.01|2.41|1.01|0
1654050930000|2022-06-01 02:35:30|2.42|1.02|2.41|1.01|2.42|1.02|2.41|1.01|0
1654050960000|2022-06-01 02:36:00|2.42|1.02|2.42|1.02|2.42|1.02|2.42|1.02|0
1654050990000|2022-06-01 02:36:30|2.41|1.01|2.41|1.01|2.41|1.01|2.41|1.01|0
1654051000000|2022-06-01 02:36:40|2.42|1.02|2.41|1.01|2.42|1.02|2.41|1.01|0
1654051020000|2022-06-01 02:37:00|2.42|1.02|2.42|1.02|2.42|1.02|2.42|1.02|0
1654051030000|2022-06-01 02:37:10|2.43|1.03|2.43|1.03|2.43|1.03|2.43|1.03|0
1654051080000|2022-06-01 02:38:00|2.44|1.04|2.44|1.04|2.44|1.04|2.44|1.04|0
1654051100000|2022-06-01 02:38:20|2.43|1.03|2.43|1.03|2.43|1.03|2.43|1.03|0
1654051120000|2022-06-01 02:38:40|2.44|1.04|2.44|1.04|2.44|1.04|2.44|1.04|0
1654051130000|2022-06-01 02:38:50|2.45|1.05|2.44|1.04|2.45|1.05|2.44|1.04|0
1654051140000|2022-06-01 02:39:00|2.45|1.05|2.45|1.05|2.45|1.05|2.45|1.05|0
1654051200000|2022-06-01 02:40:00|2.44|1.04|2.44|1.04|2.44|1.04|2.44|1.04|0
1654051220000|2022-06-01 02:40:20|2.43|1.03|2.43|1.03|2.43|1.03|2.43|1.03|0
1654051280000|2022-06-01 02:41:20|2.44|1.04|2.44|1.04|2.44|1.04|2.44|1.04|0
1654051290000|2022-06-01 02:41:30|2.43|1.03|2.44|1.04|2.44|1.04|2.43|1.03|0
1654051310000|2022-06-01 02:41:50|2.45|1.05|2.45|1.05|2.45|1.05|2.45|1.05|0
1654051320000|2022-06-01 02:42:00|2.44|1.04|2.44|1.04|2.45|1.05|2.44|1.04|0
1654051330000|2022-06-01 02:42:10|2.43|1.03|2.43|1.03|2.43|1.03|2.43|1.03|0
1654051340000|2022-06-01 02:42:20|2.42|1.02|2.42|1.02|2.42|1.02|2.42|1.02|0
1654051380000|2022-06-01 02:43:00|2.43|1.03|2.43|1.03|2.43|1.03|2.43|1.03|0
1654051440000|2022-06-01 02:44:00|2.44|1.04|2.43|1.03|2.44|1.04|2.43|1.03|0
1654051510000|2022-06-01 02:45:10|2.44|1.04|2.43|1.03|2.44|1.04|2.43|1.03|0
1654051550000|2022-06-01 02:45:50|2.44|1.04|2.43|1.03|2.44|1.04|2.43|1.03|0
1654051670000|2022-06-01 02:47:50|2.42|1.02|2.42|1.02|2.43|1.03|2.42|1.02|0
1654051680000|2022-06-01 02:48:00|2.41|1.01|2.41|1.01|2.41|1.01|2.41|1.01|0
1654051700000|2022-06-01 02:48:20|2.42|1.02|2.42|1.02|2.42|1.02|2.42|1.02|0
1654051740000|2022-06-01 02:49:00|2.41|1.01|2.41|1.01|2.41|1.01|2.41|1.01|0
1654051790000|2022-06-01 02:49:50|2.4|1|2.41|1.01|2.41|1.01|2.4|1|0
1654051800000|2022-06-01 02:50:00|2.4|1|2.41|1.01|2.41|1.01|2.4|1|0
1654051830000|2022-06-01 02:50:30|2.4|1|2.41|1.01|2.41|1.01|2.4|1|0
1654051840000|2022-06-01 02:50:40|2.4|1|2.4|1|2.4|1|2.4|1|0
1654051850000|2022-06-01 02:50:50|2.41|1.01|2.41|1.01|2.41|1.01|2.41|1.01|0
1654051860000|2022-06-01 02:51:00|2.4|1|2.41|1.01|2.41|1.01|2.4|1|0
1654051870000|2022-06-01 02:51:10|2.4|1|2.4|1|2.4|1|2.4|1|0
1654051880000|2022-06-01 02:51:20|2.41|1.01|2.41|1.01|2.41|1.01|2.41|1.01|0
1654051910000|2022-06-01 02:51:50|2.4|1|2.4|1|2.4|1|2.4|1|0
1654051930000|2022-06-01 02:52:10|2.41|1.01|2.41|1.01|2.41|1.01|2.41|1.01|0
1654051980000|2022-06-01 02:53:00|2.4|1|2.4|1|2.4|1|2.4|1|0
1654051990000|2022-06-01 02:53:10|2.37|0.97|2.36|0.96|2.37|0.97|2.36|0.96|0
1654052000000|2022-06-01 02:53:20|2.35|0.95|2.36|0.96|2.36|0.96|2.35|0.95|0
1654052010000|2022-06-01 02:53:30|2.37|0.97|2.36|0.96|2.37|0.97|2.36|0.96|0
1654052020000|2022-06-01 02:53:40|2.35|0.95|2.35|0.95|2.35|0.95|2.35|0.95|0
1654052030000|2022-06-01 02:53:50|2.33|0.93|2.33|0.93|2.33|0.93|2.33|0.93|0
1654052040000|2022-06-01 02:54:00|2.32|0.92|2.31|0.91|2.33|0.93|2.31|0.91|0
1654052050000|2022-06-01 02:54:10|2.3|0.9|2.3|0.9|2.3|0.9|2.3|0.9|0
1654052060000|2022-06-01 02:54:20|2.31|0.91|2.3|0.9|2.31|0.91|2.3|0.9|0
1654052070000|2022-06-01 02:54:30|2.31|0.91|2.31|0.91|2.31|0.91|2.31|0.91|0
1654052080000|2022-06-01 02:54:40|2.32|0.92|2.32|0.92|2.32|0.92|2.32|0.92|0
1654052100000|2022-06-01 02:55:00|2.31|0.91|2.32|0.92|2.32|0.92|2.31|0.91|0
1654052110000|2022-06-01 02:55:10|2.33|0.93|2.33|0.93|2.33|0.93|2.33|0.93|0
1654052150000|2022-06-01 02:55:50|2.32|0.92|2.32|0.92|2.32|0.92|2.31|0.91|0
1654052160000|2022-06-01 02:56:00|2.31|0.91|2.31|0.91|2.32|0.92|2.31|0.91|0
1654052170000|2022-06-01 02:56:10|2.32|0.92|2.32|0.92|2.32|0.92|2.32|0.92|0
1654052180000|2022-06-01 02:56:20|2.31|0.91|2.31|0.91|2.31|0.91|2.31|0.91|0
1654052190000|2022-06-01 02:56:30|2.3|0.9|2.3|0.9|2.3|0.9|2.3|0.9|0
1654052200000|2022-06-01 02:56:40|2.29|0.89|2.29|0.89|2.29|0.89|2.29|0.89|0
1654052210000|2022-06-01 02:56:50|2.28|0.88|2.28|0.88|2.28|0.88|2.28|0.88|0
1654052240000|2022-06-01 02:57:20|2.29|0.89|2.29|0.89|2.29|0.89|2.29|0.89|0
1654052270000|2022-06-01 02:57:50|2.3|0.9|2.29|0.89|2.3|0.9|2.29|0.89|0
1654052300000|2022-06-01 02:58:20|2.28|0.88|2.28|0.88|2.28|0.88|2.28|0.88|0
1654052330000|2022-06-01 02:58:50|2.29|0.89|2.29|0.89|2.29|0.89|2.29|0.89|0
1654052340000|2022-06-01 02:59:00|2.28|0.88|2.29|0.89|2.29|0.89|2.28|0.88|0
1654052350000|2022-06-01 02:59:10|2.28|0.88|2.28|0.88|2.29|0.89|2.28|0.88|0
1654052360000|2022-06-01 02:59:20|2.29|0.89|2.29|0.89|2.29|0.89|2.28|0.88|0
1654052410000|2022-06-01 03:00:10|2.28|0.88|2.28|0.88|2.28|0.88|2.28|0.88|0
1654052460000|2022-06-01 03:01:00|2.26|0.86|2.26|0.86|2.26|0.86|2.26|0.86|0
1654052470000|2022-06-01 03:01:10|2.27|0.87|2.27|0.87|2.27|0.87|2.27|0.87|0
1654052480000|2022-06-01 03:01:20|2.26|0.86|2.27|0.87|2.27|0.87|2.26|0.86|0
1654052490000|2022-06-01 03:01:30|2.26|0.86|2.26|0.86|2.26|0.86|2.26|0.86|0
1654052500000|2022-06-01 03:01:40|2.25|0.85|2.25|0.85|2.25|0.85|2.23|0.83|0
1654052510000|2022-06-01 03:01:50|2.24|0.84|2.25|0.85|2.25|0.85|2.24|0.84|0
1654052520000|2022-06-01 03:02:00|2.26|0.86|2.26|0.86|2.26|0.86|2.26|0.86|0
1654052530000|2022-06-01 03:02:10|2.25|0.85|2.26|0.86|2.26|0.86|2.25|0.85|0
1654052540000|2022-06-01 03:02:20|2.25|0.85|2.26|0.86|2.26|0.86|2.25|0.85|0
1654052550000|2022-06-01 03:02:30|2.25|0.85|2.26|0.86|2.26|0.86|2.25|0.85|0
1654052570000|2022-06-01 03:02:50|2.25|0.85|2.25|0.85|2.25|0.85|2.25|0.85|0
1654052580000|2022-06-01 03:03:00|2.24|0.84|2.24|0.84|2.24|0.84|2.24|0.84|0
1654052590000|2022-06-01 03:03:10|2.23|0.83|2.23|0.83|2.23|0.83|2.23|0.83|0
1654052600000|2022-06-01 03:03:20|2.22|0.82|2.23|0.83|2.23|0.83|2.22|0.82|0
1654052610000|2022-06-01 03:03:30|2.24|0.84|2.24|0.84|2.24|0.84|2.24|0.84|0
1654052630000|2022-06-01 03:03:50|2.23|0.83|2.24|0.84|2.24|0.84|2.23|0.83|0
1654052640000|2022-06-01 03:04:00|2.23|0.83|2.23|0.83|2.23|0.83|2.23|0.83|0
1654052650000|2022-06-01 03:04:10|2.24|0.84|2.24|0.84|2.24|0.84|2.24|0.84|0
1654052670000|2022-06-01 03:04:30|2.25|0.85|2.25|0.85|2.25|0.85|2.24|0.84|0
1654052680000|2022-06-01 03:04:40|2.26|0.86|2.25|0.85|2.26|0.86|2.25|0.85|0
1654052690000|2022-06-01 03:04:50|2.26|0.86|2.26|0.86|2.26|0.86|2.26|0.86|0
1654052730000|2022-06-01 03:05:30|2.25|0.85|2.25|0.85|2.26|0.86|2.25|0.85|0
1654052740000|2022-06-01 03:05:40|2.24|0.84|2.24|0.84|2.24|0.84|2.24|0.84|0
1654052760000|2022-06-01 03:06:00|2.23|0.83|2.23|0.83|2.23|0.83|2.23|0.83|0
1654052790000|2022-06-01 03:06:30|2.24|0.84|2.23|0.83|2.24|0.84|2.23|0.83|0
1654052800000|2022-06-01 03:06:40|2.24|0.84|2.23|0.83|2.24|0.84|2.23|0.83|0
1654052810000|2022-06-01 03:06:50|2.24|0.84|2.24|0.84|2.24|0.84|2.24|0.84|0
1654052820000|2022-06-01 03:07:00|2.25|0.85|2.25|0.85|2.25|0.85|2.25|0.85|0
1654052830000|2022-06-01 03:07:10|2.26|0.86|2.26|0.86|2.26|0.86|2.26|0.86|0
1654052840000|2022-06-01 03:07:20|2.25|0.85|2.26|0.86|2.26|0.86|2.25|0.85|0
1654052880000|2022-06-01 03:08:00|2.25|0.85|2.26|0.86|2.26|0.86|2.25|0.85|0
1654052900000|2022-06-01 03:08:20|2.24|0.84|2.24|0.84|2.25|0.85|2.24|0.84|0
1654052910000|2022-06-01 03:08:30|2.25|0.85|2.24|0.84|2.25|0.85|2.24|0.84|0
1654052940000|2022-06-01 03:09:00|2.23|0.83|2.23|0.83|2.23|0.83|2.23|0.83|0
1654052950000|2022-06-01 03:09:10|2.24|0.84|2.23|0.83|2.24|0.84|2.23|0.83|0
1654052970000|2022-06-01 03:09:30|2.22|0.82|2.21|0.81|2.22|0.82|2.21|0.81|0
1654052980000|2022-06-01 03:09:40|2.22|0.82|2.21|0.81|2.22|0.82|2.21|0.81|0
1654053000000|2022-06-01 03:10:00|2.22|0.82|2.21|0.81|2.22|0.82|2.21|0.81|0
1654053010000|2022-06-01 03:10:10|2.22|0.82|2.22|0.82|2.22|0.82|2.22|0.82|0
1654053030000|2022-06-01 03:10:30|2.23|0.83|2.24|0.84|2.24|0.84|2.23|0.83|0
1654053040000|2022-06-01 03:10:40|2.25|0.85|2.24|0.84|2.25|0.85|2.24|0.84|0
1654053070000|2022-06-01 03:11:10|2.25|0.85|2.24|0.84|2.25|0.85|2.24|0.84|0
1654053080000|2022-06-01 03:11:20|2.25|0.85|2.25|0.85|2.25|0.85|2.25|0.85|0
1654053100000|2022-06-01 03:11:40|2.24|0.84|2.25|0.85|2.25|0.85|2.24|0.84|0
1654053120000|2022-06-01 03:12:00|2.24|0.84|2.24|0.84|2.24|0.84|2.23|0.83|0
1654053130000|2022-06-01 03:12:10|2.23|0.83|2.24|0.84|2.24|0.84|2.23|0.83|0
1654053150000|2022-06-01 03:12:30|2.23|0.83|2.23|0.83|2.23|0.83|2.23|0.83|0
1654053180000|2022-06-01 03:13:00|2.24|0.84|2.24|0.84|2.24|0.84|2.24|0.84|0
1654053190000|2022-06-01 03:13:10|2.23|0.83|2.23|0.83|2.23|0.83|2.23|0.83|0
1654053200000|2022-06-01 03:13:20|2.24|0.84|2.24|0.84|2.24|0.84|2.24|0.84|0
1654053210000|2022-06-01 03:13:30|2.23|0.83|2.22|0.82|2.23|0.83|2.22|0.82|0
1654053220000|2022-06-01 03:13:40|2.21|0.81|2.21|0.81|2.21|0.81|2.21|0.81|0
1654053250000|2022-06-01 03:14:10|2.2|0.8|2.21|0.81|2.21|0.81|2.2|0.8|0
1654053280000|2022-06-01 03:14:40|2.22|0.82|2.21|0.81|2.22|0.82|2.21|0.81|0
1654053290000|2022-06-01 03:14:50|2.22|0.82|2.22|0.82|2.22|0.82|2.22|0.82|0
1654053300000|2022-06-01 03:15:00|2.21|0.81|2.21|0.81|2.21|0.81|2.21|0.81|0
1654053310000|2022-06-01 03:15:10|2.22|0.82|2.21|0.81|2.22|0.82|2.21|0.81|0
1654053320000|2022-06-01 03:15:20|2.22|0.82|2.22|0.82|2.22|0.82|2.22|0.82|0
1654053330000|2022-06-01 03:15:30|2.23|0.83|2.23|0.83|2.23|0.83|2.23|0.83|0
1654053350000|2022-06-01 03:15:50|2.24|0.84|2.23|0.83|2.24|0.84|2.23|0.83|0
1654053370000|2022-06-01 03:16:10|2.24|0.84|2.24|0.84|2.24|0.84|2.24|0.84|0
1654053380000|2022-06-01 03:16:20|2.23|0.83|2.24|0.84|2.24|0.84|2.23|0.83|0
1654053390000|2022-06-01 03:16:30|2.23|0.83|2.22|0.82|2.23|0.83|2.22|0.82|0
1654053400000|2022-06-01 03:16:40|2.23|0.83|2.23|0.83|2.23|0.83|2.23|0.83|0
1654053450000|2022-06-01 03:17:30|2.24|0.84|2.24|0.84|2.24|0.84|2.24|0.84|0
1654053460000|2022-06-01 03:17:40|2.25|0.85|2.24|0.84|2.25|0.85|2.24|0.84|0
1654053520000|2022-06-01 03:18:40|2.25|0.85|2.25|0.85|2.25|0.85|2.25|0.85|0
1654053540000|2022-06-01 03:19:00|2.24|0.84|2.24|0.84|2.24|0.84|2.24|0.84|0
1654053550000|2022-06-01 03:19:10|2.25|0.85|2.25|0.85|2.25|0.85|2.24|0.84|0
1654053580000|2022-06-01 03:19:40|2.24|0.84|2.25|0.85|2.25|0.85|2.24|0.84|0
1654053600000|2022-06-01 03:20:00|2.24|0.84|2.25|0.85|2.25|0.85|2.24|0.84|0
1654053640000|2022-06-01 03:20:40|2.24|0.84|2.24|0.84|2.24|0.84|2.24|0.84|0
1654053660000|2022-06-01 03:21:00|2.23|0.83|2.23|0.83|2.23|0.83|2.23|0.83|0
1654053710000|2022-06-01 03:21:50|2.24|0.84|2.24|0.84|2.24|0.84|2.24|0.84|0
1654053720000|2022-06-01 03:22:00|2.25|0.85|2.25|0.85|2.25|0.85|2.25|0.85|0
1654053740000|2022-06-01 03:22:20|2.26|0.86|2.26|0.86|2.26|0.86|2.26|0.86|0
1654053750000|2022-06-01 03:22:30|2.27|0.87|2.28|0.88|2.28|0.88|2.27|0.87|0
1654053760000|2022-06-01 03:22:40|2.27|0.87|2.26|0.86|2.27|0.87|2.26|0.86|0
1654053770000|2022-06-01 03:22:50|2.27|0.87|2.27|0.87|2.27|0.87|2.27|0.87|0
1654053780000|2022-06-01 03:23:00|2.28|0.88|2.28|0.88|2.28|0.88|2.28|0.88|0
1654053800000|2022-06-01 03:23:20|2.29|0.89|2.28|0.88|2.29|0.89|2.28|0.88|0
1654053820000|2022-06-01 03:23:40|2.27|0.87|2.27|0.87|2.27|0.87|2.27|0.87|0
1654053840000|2022-06-01 03:24:00|2.28|0.88|2.28|0.88|2.28|0.88|2.28|0.88|0
1654053860000|2022-06-01 03:24:20|2.27|0.87|2.27|0.87|2.27|0.87|2.27|0.87|0
1654053870000|2022-06-01 03:24:30|2.28|0.88|2.28|0.88|2.28|0.88|2.28|0.88|0
1654053890000|2022-06-01 03:24:50|2.26|0.86|2.25|0.85|2.26|0.86|2.25|0.85|0
1654053920000|2022-06-01 03:25:20|2.26|0.86|2.26|0.86|2.26|0.86|2.26|0.86|0
1654053930000|2022-06-01 03:25:30|2.27|0.87|2.27|0.87|2.27|0.87|2.27|0.87|0
1654053940000|2022-06-01 03:25:40|2.28|0.88|2.28|0.88|2.28|0.88|2.28|0.88|0
1654053960000|2022-06-01 03:26:00|2.27|0.87|2.28|0.88|2.28|0.88|2.27|0.87|0
1654054030000|2022-06-01 03:27:10|2.27|0.87|2.27|0.87|2.27|0.87|2.27|0.87|0
1654054040000|2022-06-01 03:27:20|2.26|0.86|2.26|0.86|2.26|0.86|2.26|0.86|0
1654054080000|2022-06-01 03:28:00|2.25|0.85|2.25|0.85|2.25|0.85|2.25|0.85|0
1654054090000|2022-06-01 03:28:10|2.26|0.86|2.26|0.86|2.26|0.86|2.26|0.86|0
1654054140000|2022-06-01 03:29:00|2.27|0.87|2.26|0.86|2.27|0.87|2.26|0.86|0
1654054160000|2022-06-01 03:29:20|2.27|0.87|2.27|0.87|2.27|0.87|2.27|0.87|0
1654054180000|2022-06-01 03:29:40|2.26|0.86|2.26|0.86|2.26|0.86|2.26|0.86|0
1654054200000|2022-06-01 03:30:00|2.25|0.85|2.26|0.86|2.26|0.86|2.25|0.85|0
1654054220000|2022-06-01 03:30:20|2.25|0.85|2.26|0.86|2.26|0.86|2.25|0.85|0
1654054260000|2022-06-01 03:31:00|2.25|0.85|2.26|0.86|2.26|0.86|2.25|0.85|0
1654054270000|2022-06-01 03:31:10|2.25|0.85|2.25|0.85|2.25|0.85|2.25|0.85|0
1654054280000|2022-06-01 03:31:20|2.24|0.84|2.24|0.84|2.24|0.84|2.24|0.84|0
1654054310000|2022-06-01 03:31:50|2.26|0.86|2.26|0.86|2.26|0.86|2.26|0.86|0
1654054330000|2022-06-01 03:32:10|2.25|0.85|2.25|0.85|2.25|0.85|2.25|0.85|0
1654054370000|2022-06-01 03:32:50|2.26|0.86|2.26|0.86|2.26|0.86|2.25|0.85|0
1654054380000|2022-06-01 03:33:00|2.25|0.85|2.25|0.85|2.25|0.85|2.25|0.85|0
1654054410000|2022-06-01 03:33:30|2.24|0.84|2.24|0.84|2.26|0.86|2.24|0.84|0
1654054540000|2022-06-01 03:35:40|2.23|0.83|2.23|0.83|2.23|0.83|2.23|0.83|0
1654054550000|2022-06-01 03:35:50|2.22|0.82|2.22|0.82|2.22|0.82|2.22|0.82|0
1654054560000|2022-06-01 03:36:00|2.23|0.83|2.23|0.83|2.23|0.83|2.23|0.83|0
1654054600000|2022-06-01 03:36:40|2.22|0.82|2.22|0.82|2.22|0.82|2.22|0.82|0
1654054630000|2022-06-01 03:37:10|2.21|0.81|2.21|0.81|2.21|0.81|2.21|0.81|0
1654054650000|2022-06-01 03:37:30|2.22|0.82|2.22|0.82|2.22|0.82|2.22|0.82|0
1654054660000|2022-06-01 03:37:40|2.23|0.83|2.22|0.82|2.23|0.83|2.22|0.82|0
1654054680000|2022-06-01 03:38:00|2.23|0.83|2.23|0.83|2.23|0.83|2.23|0.83|0
1654054720000|2022-06-01 03:38:40|2.24|0.84|2.24|0.84|2.24|0.84|2.24|0.84|0
1654054840000|2022-06-01 03:40:40|2.25|0.85|2.24|0.84|2.25|0.85|2.24|0.84|0
1654054860000|2022-06-01 03:41:00|2.25|0.85|2.25|0.85|2.25|0.85|2.25|0.85|0
1654054870000|2022-06-01 03:41:10|2.24|0.84|2.24|0.84|2.24|0.84|2.24|0.84|0
1654054970000|2022-06-01 03:42:50|2.25|0.85|2.25|0.85|2.25|0.85|2.25|0.85|0
1654054980000|2022-06-01 03:43:00|2.24|0.84|2.24|0.84|2.24|0.84|2.24|0.84|0
1654055010000|2022-06-01 03:43:30|2.23|0.83|2.23|0.83|2.23|0.83|2.23|0.83|0
1654055030000|2022-06-01 03:43:50|2.22|0.82|2.22|0.82|2.22|0.82|2.22|0.82|0
1654055050000|2022-06-01 03:44:10|2.23|0.83|2.23|0.83|2.23|0.83|2.23|0.83|0
1654055080000|2022-06-01 03:44:40|2.24|0.84|2.24|0.84|2.24|0.84|2.24|0.84|0
1654055090000|2022-06-01 03:44:50|2.23|0.83|2.24|0.84|2.24|0.84|2.23|0.83|0
1654055110000|2022-06-01 03:45:10|2.25|0.85|2.25|0.85|2.25|0.85|2.25|0.85|0
1654055130000|2022-06-01 03:45:30|2.24|0.84|2.24|0.84|2.24|0.84|2.24|0.84|0
1654055160000|2022-06-01 03:46:00|2.25|0.85|2.25|0.85|2.25|0.85|2.25|0.85|0
1654055180000|2022-06-01 03:46:20|2.26|0.86|2.26|0.86|2.26|0.86|2.26|0.86|0
1654055190000|2022-06-01 03:46:30|2.25|0.85|2.25|0.85|2.25|0.85|2.25|0.85|0
1654055200000|2022-06-01 03:46:40|2.26|0.86|2.26|0.86|2.26|0.86|2.26|0.86|0
1654055210000|2022-06-01 03:46:50|2.27|0.87|2.27|0.87|2.27|0.87|2.27|0.87|0
1654055240000|2022-06-01 03:47:20|2.26|0.86|2.26|0.86|2.26|0.86|2.26|0.86|0
1654055260000|2022-06-01 03:47:40|2.27|0.87|2.27|0.87|2.27|0.87|2.27|0.87|0
1654055310000|2022-06-01 03:48:30|2.28|0.88|2.28|0.88|2.28|0.88|2.28|0.88|0
1654055320000|2022-06-01 03:48:40|2.29|0.89|2.29|0.89|2.29|0.89|2.29|0.89|0
1654055330000|2022-06-01 03:48:50|2.28|0.88|2.28|0.88|2.29|0.89|2.28|0.88|0
1654055340000|2022-06-01 03:49:00|2.29|0.89|2.29|0.89|2.29|0.89|2.29|0.89|0
1654055360000|2022-06-01 03:49:20|2.3|0.9|2.3|0.9|2.3|0.9|2.29|0.89|0
1654055440000|2022-06-01 03:50:40|2.29|0.89|2.29|0.89|2.29|0.89|2.29|0.89|0
1654055450000|2022-06-01 03:50:50|2.28|0.88|2.28|0.88|2.28|0.88|2.28|0.88|0
1654055470000|2022-06-01 03:51:10|2.29|0.89|2.29|0.89|2.29|0.89|2.29|0.89|0
1654055480000|2022-06-01 03:51:20|2.3|0.9|2.29|0.89|2.3|0.9|2.29|0.89|0
1654055490000|2022-06-01 03:51:30|2.28|0.88|2.29|0.89|2.29|0.89|2.28|0.88|0
1654055500000|2022-06-01 03:51:40|2.28|0.88|2.29|0.89|2.29|0.89|2.28|0.88|0
1654055510000|2022-06-01 03:51:50|2.28|0.88|2.28|0.88|2.28|0.88|2.28|0.88|0
1654055530000|2022-06-01 03:52:10|2.27|0.87|2.28|0.88|2.28|0.88|2.27|0.87|0
1654055580000|2022-06-01 03:53:00|2.27|0.87|2.28|0.88|2.28|0.88|2.27|0.87|0
1654055590000|2022-06-01 03:53:10|2.27|0.87|2.28|0.88|2.28|0.88|2.27|0.87|0
1654055650000|2022-06-01 03:54:10|2.27|0.87|2.27|0.87|2.27|0.87|2.27|0.87|0
1654055670000|2022-06-01 03:54:30|2.28|0.88|2.28|0.88|2.28|0.88|2.28|0.88|0
1654055790000|2022-06-01 03:56:30|2.27|0.87|2.27|0.87|2.28|0.88|2.27|0.87|0
1654055800000|2022-06-01 03:56:40|2.28|0.88|2.28|0.88|2.28|0.88|2.28|0.88|0
1654055820000|2022-06-01 03:57:00|2.27|0.87|2.27|0.87|2.27|0.87|2.27|0.87|0
1654055830000|2022-06-01 03:57:10|2.28|0.88|2.28|0.88|2.28|0.88|2.28|0.88|0
1654055940000|2022-06-01 03:59:00|2.27|0.87|2.28|0.88|2.28|0.88|2.27|0.87|0
1654056010000|2022-06-01 04:00:10|2.27|0.87|2.27|0.87|2.27|0.87|2.27|0.87|0
1654056030000|2022-06-01 04:00:30|2.28|0.88|2.28|0.88|2.28|0.88|2.27|0.87|0
1654056070000|2022-06-01 04:01:10|2.29|0.89|2.29|0.89|2.29|0.89|2.29|0.89|0
1654056080000|2022-06-01 04:01:20|2.3|0.9|2.3|0.9|2.3|0.9|2.3|0.9|0
1654056090000|2022-06-01 04:01:30|2.31|0.91|2.31|0.91|2.31|0.91|2.31|0.91|0
1654056120000|2022-06-01 04:02:00|2.3|0.9|2.31|0.91|2.31|0.91|2.3|0.9|0
1654056190000|2022-06-01 04:03:10|2.3|0.9|2.3|0.9|2.3|0.9|2.3|0.9|0
1654056200000|2022-06-01 04:03:20|2.31|0.91|2.31|0.91|2.31|0.91|2.31|0.91|0
1654056210000|2022-06-01 04:03:30|2.3|0.9|2.3|0.9|2.3|0.9|2.3|0.9|0
1654056230000|2022-06-01 04:03:50|2.31|0.91|2.31|0.91|2.31|0.91|2.31|0.91|0
1654056330000|2022-06-01 04:05:30|2.32|0.92|2.32|0.92|2.32|0.92|2.32|0.92|0
1654056350000|2022-06-01 04:05:50|2.31|0.91|2.3|0.9|2.31|0.91|2.3|0.9|0
1654056360000|2022-06-01 04:06:00|2.29|0.89|2.29|0.89|2.29|0.89|2.29|0.89|0
1654056370000|2022-06-01 04:06:10|2.28|0.88|2.28|0.88|2.28|0.88|2.28|0.88|0
1654056380000|2022-06-01 04:06:20|2.27|0.87|2.27|0.87|2.27|0.87|2.27|0.87|0
1654056400000|2022-06-01 04:06:40|2.26|0.86|2.25|0.85|2.26|0.86|2.25|0.85|0
1654056410000|2022-06-01 04:06:50|2.24|0.84|2.24|0.84|2.24|0.84|2.24|0.84|0
1654056420000|2022-06-01 04:07:00|2.23|0.83|2.24|0.84|2.24|0.84|2.23|0.83|0
1654056430000|2022-06-01 04:07:10|2.23|0.83|2.23|0.83|2.23|0.83|2.23|0.83|0
1654056450000|2022-06-01 04:07:30|2.22|0.82|2.23|0.83|2.23|0.83|2.22|0.82|0
1654056460000|2022-06-01 04:07:40|2.24|0.84|2.23|0.83|2.24|0.84|2.23|0.83|0
1654056470000|2022-06-01 04:07:50|2.24|0.84|2.23|0.83|2.24|0.84|2.23|0.83|0
1654056500000|2022-06-01 04:08:20|2.22|0.82|2.22|0.82|2.22|0.82|2.22|0.82|0
1654056510000|2022-06-01 04:08:30|2.23|0.83|2.22|0.82|2.23|0.83|2.22|0.82|0
1654056520000|2022-06-01 04:08:40|2.21|0.81|2.21|0.81|2.21|0.81|2.21|0.81|0
1654056530000|2022-06-01 04:08:50|2.2|0.8|2.19|0.79|2.2|0.8|2.19|0.79|0
1654056540000|2022-06-01 04:09:00|2.18|0.78|2.17|0.77|2.18|0.78|2.17|0.77|0
1654056550000|2022-06-01 04:09:10|2.16|0.76|2.15|0.75|2.16|0.76|2.15|0.75|0
1654056560000|2022-06-01 04:09:20|2.16|0.76|2.16|0.76|2.16|0.76|2.15|0.75|0
1654056570000|2022-06-01 04:09:30|2.15|0.75|2.16|0.76|2.16|0.76|2.15|0.75|0
1654056580000|2022-06-01 04:09:40|2.15|0.75|2.15|0.75|2.15|0.75|2.15|0.75|0
1654056590000|2022-06-01 04:09:50|2.13|0.73|2.14|0.74|2.14|0.74|2.13|0.73|0
1654056600000|2022-06-01 04:10:00|2.15|0.75|2.14|0.74|2.15|0.75|2.14|0.74|0
1654056610000|2022-06-01 04:10:10|2.12|0.72|2.14|0.74|2.14|0.74|2.12|0.72|0
1654056640000|2022-06-01 04:10:40|2.15|0.75|2.14|0.74|2.15|0.75|2.14|0.74|0
1654056650000|2022-06-01 04:10:50|2.13|0.73|2.11|0.71|2.13|0.73|2.11|0.71|0
1654056660000|2022-06-01 04:11:00|2.12|0.72|2.13|0.73|2.13|0.73|2.12|0.72|0
1654056670000|2022-06-01 04:11:10|2.12|0.72|2.12|0.72|2.12|0.72|2.12|0.72|0
1654056680000|2022-06-01 04:11:20|2.13|0.73|2.11|0.71|2.13|0.73|2.11|0.71|0
1654056690000|2022-06-01 04:11:30|2.1|0.7|2.1|0.7|2.1|0.7|2.1|0.7|0
1654056700000|2022-06-01 04:11:40|2.11|0.71|2.1|0.7|2.11|0.71|2.1|0.7|0
1654056710000|2022-06-01 04:11:50|2.11|0.71|2.11|0.71|2.11|0.71|2.11|0.71|0
1654056750000|2022-06-01 04:12:30|2.12|0.72|2.12|0.72|2.12|0.72|2.11|0.71|0
1654056780000|2022-06-01 04:13:00|2.13|0.73|2.12|0.72|2.13|0.73|2.12|0.72|0
1654056800000|2022-06-01 04:13:20|2.13|0.73|2.13|0.73|2.13|0.73|2.13|0.73|0
1654056810000|2022-06-01 04:13:30|2.12|0.72|2.13|0.73|2.13|0.73|2.12|0.72|0
1654056830000|2022-06-01 04:13:50|2.12|0.72|2.12|0.72|2.12|0.72|2.12|0.72|0
1654056850000|2022-06-01 04:14:10|2.13|0.73|2.13|0.73|2.13|0.73|2.13|0.73|0
1654056860000|2022-06-01 04:14:20|2.12|0.72|2.12|0.72|2.12|0.72|2.12|0.72|0
1654056890000|2022-06-01 04:14:50|2.13|0.73|2.13|0.73|2.13|0.73|2.13|0.73|0
1654056900000|2022-06-01 04:15:00|2.12|0.72|2.12|0.72|2.12|0.72|2.12|0.72|0
1654056910000|2022-06-01 04:15:10|2.13|0.73|2.12|0.72|2.13|0.73|2.12|0.72|0
1654056930000|2022-06-01 04:15:30|2.13|0.73|2.13|0.73|2.13|0.73|2.13|0.73|0
1654056940000|2022-06-01 04:15:40|2.12|0.72|2.12|0.72|2.12|0.72|2.12|0.72|0
1654056960000|2022-06-01 04:16:00|2.11|0.71|2.11|0.71|2.12|0.72|2.11|0.71|0
1654056970000|2022-06-01 04:16:10|2.12|0.72|2.11|0.71|2.12|0.72|2.11|0.71|0
1654056990000|2022-06-01 04:16:30|2.1|0.7|2.12|0.72|2.12|0.72|2.1|0.7|0
1654057000000|2022-06-01 04:16:40|2.11|0.71|2.11|0.71|2.12|0.72|2.11|0.71|0
1654057010000|2022-06-01 04:16:50|2.12|0.72|2.12|0.72|2.12|0.72|2.11|0.71|0
1654057020000|2022-06-01 04:17:00|2.13|0.73|2.13|0.73|2.13|0.73|2.12|0.72|0
1654057040000|2022-06-01 04:17:20|2.12|0.72|2.13|0.73|2.13|0.73|2.12|0.72|0
1654057050000|2022-06-01 04:17:30|2.12|0.72|2.12|0.72|2.12|0.72|2.12|0.72|0
1654057060000|2022-06-01 04:17:40|2.11|0.71|2.11|0.71|2.11|0.71|2.11|0.71|0
1654057100000|2022-06-01 04:18:20|2.12|0.72|2.12|0.72|2.12|0.72|2.12|0.72|0
1654057130000|2022-06-01 04:18:50|2.13|0.73|2.12|0.72|2.13|0.73|2.12|0.72|0
1654057150000|2022-06-01 04:19:10|2.13|0.73|2.13|0.73|2.13|0.73|2.12|0.72|0
1654057160000|2022-06-01 04:19:20|2.12|0.72|2.13|0.73|2.13|0.73|2.12|0.72|0
1654057170000|2022-06-01 04:19:30|2.12|0.72|2.12|0.72|2.12|0.72|2.12|0.72|0
1654057180000|2022-06-01 04:19:40|2.13|0.73|2.13|0.73|2.13|0.73|2.13|0.73|0
1654057200000|2022-06-01 04:20:00|2.12|0.72|2.12|0.72|2.12|0.72|2.12|0.72|0
1654057220000|2022-06-01 04:20:20|2.13|0.73|2.13|0.73|2.13|0.73|2.13|0.73|0
1654057230000|2022-06-01 04:20:30|2.12|0.72|2.13|0.73|2.13|0.73|2.12|0.72|0
1654057250000|2022-06-01 04:20:50|2.14|0.74|2.14|0.74|2.14|0.74|2.14|0.74|0
1654057260000|2022-06-01 04:21:00|2.15|0.75|2.15|0.75|2.15|0.75|2.15|0.75|0
1654057270000|2022-06-01 04:21:10|2.14|0.74|2.15|0.75|2.15|0.75|2.14|0.74|0
1654057280000|2022-06-01 04:21:20|2.14|0.74|2.14|0.74|2.14|0.74|2.14|0.74|0
1654057320000|2022-06-01 04:22:00|2.15|0.75|2.15|0.75|2.15|0.75|2.15|0.75|0
1654057350000|2022-06-01 04:22:30|2.14|0.74|2.15|0.75|2.15|0.75|2.14|0.74|0
1654057390000|2022-06-01 04:23:10|2.16|0.76|2.15|0.75|2.16|0.76|2.15|0.75|0
1654057420000|2022-06-01 04:23:40|2.16|0.76|2.16|0.76|2.16|0.76|2.16|0.76|0
1654057470000|2022-06-01 04:24:30|2.15|0.75|2.15|0.75|2.15|0.75|2.15|0.75|0
1654057490000|2022-06-01 04:24:50|2.16|0.76|2.16|0.76|2.16|0.76|2.16|0.76|0
1654057500000|2022-06-01 04:25:00|2.15|0.75|2.16|0.76|2.16|0.76|2.15|0.75|0
1654057510000|2022-06-01 04:25:10|2.15|0.75|2.16|0.76|2.16|0.76|2.15|0.75|0
1654057530000|2022-06-01 04:25:30|2.15|0.75|2.15|0.75|2.15|0.75|2.15|0.75|0
1654057550000|2022-06-01 04:25:50|2.14|0.74|2.14|0.74|2.14|0.74|2.14|0.74|0
1654057560000|2022-06-01 04:26:00|2.15|0.75|2.15|0.75|2.15|0.75|2.15|0.75|0
1654057570000|2022-06-01 04:26:10|2.16|0.76|2.16|0.76|2.16|0.76|2.16|0.76|0
1654057600000|2022-06-01 04:26:40|2.17|0.77|2.17|0.77|2.17|0.77|2.17|0.77|0
1654057610000|2022-06-01 04:26:50|2.16|0.76|2.16|0.76|2.16|0.76|2.16|0.76|0
1654057620000|2022-06-01 04:27:00|2.17|0.77|2.17|0.77|2.17|0.77|2.17|0.77|0
1654057630000|2022-06-01 04:27:10|2.16|0.76|2.16|0.76|2.16|0.76|2.16|0.76|0
1654057650000|2022-06-01 04:27:30|2.17|0.77|2.17|0.77|2.17|0.77|2.17|0.77|0
1654057660000|2022-06-01 04:27:40|2.18|0.78|2.18|0.78|2.18|0.78|2.18|0.78|0
1654057670000|2022-06-01 04:27:50|2.17|0.77|2.17|0.77|2.18|0.78|2.17|0.77|0
1654057680000|2022-06-01 04:28:00|2.18|0.78|2.18|0.78|2.18|0.78|2.18|0.78|0
1654057700000|2022-06-01 04:28:20|2.19|0.79|2.18|0.78|2.19|0.79|2.18|0.78|0
1654057710000|2022-06-01 04:28:30|2.19|0.79|2.18|0.78|2.19|0.79|2.18|0.78|0
1654057720000|2022-06-01 04:28:40|2.19|0.79|2.19|0.79|2.19|0.79|2.19|0.79|0
1654057730000|2022-06-01 04:28:50|2.18|0.78|2.18|0.78|2.18|0.78|2.18|0.78|0
1654057740000|2022-06-01 04:29:00|2.19|0.79|2.19|0.79|2.19|0.79|2.19|0.79|0
1654057780000|2022-06-01 04:29:40|2.18|0.78|2.18|0.78|2.18|0.78|2.18|0.78|0
1654057800000|2022-06-01 04:30:00|2.19|0.79|2.18|0.78|2.19|0.79|2.18|0.78|0
1654057820000|2022-06-01 04:30:20|2.19|0.79|2.18|0.78|2.19|0.79|2.18|0.78|0
1654057840000|2022-06-01 04:30:40|2.19|0.79|2.19|0.79|2.19|0.79|2.19|0.79|0
1654057850000|2022-06-01 04:30:50|2.18|0.78|2.18|0.78|2.18|0.78|2.18|0.78|0
1654057910000|2022-06-01 04:31:50|2.17|0.77|2.17|0.77|2.18|0.78|2.17|0.77|0
1654057920000|2022-06-01 04:32:00|2.18|0.78|2.17|0.77|2.18|0.78|2.17|0.77|0
1654057930000|2022-06-01 04:32:10|2.18|0.78|2.18|0.78|2.18|0.78|2.18|0.78|0
1654057960000|2022-06-01 04:32:40|2.19|0.79|2.19|0.79|2.19|0.79|2.19|0.79|0
1654057980000|2022-06-01 04:33:00|2.18|0.78|2.18|0.78|2.18|0.78|2.18|0.78|0
1654058000000|2022-06-01 04:33:20|2.17|0.77|2.17|0.77|2.17|0.77|2.17|0.77|0
1654058010000|2022-06-01 04:33:30|2.18|0.78|2.17|0.77|2.18|0.78|2.17|0.77|0
1654058020000|2022-06-01 04:33:40|2.18|0.78|2.18|0.78|2.18|0.78|2.17|0.77|0
1654058030000|2022-06-01 04:33:50|2.17|0.77|2.17|0.77|2.17|0.77|2.17|0.77|0
1654058040000|2022-06-01 04:34:00|2.18|0.78|2.18|0.78|2.18|0.78|2.18|0.78|0
1654058050000|2022-06-01 04:34:10|2.17|0.77|2.17|0.77|2.17|0.77|2.17|0.77|0
1654058110000|2022-06-01 04:35:10|2.16|0.76|2.16|0.76|2.16|0.76|2.16|0.76|0
1654058120000|2022-06-01 04:35:20|2.15|0.75|2.15|0.75|2.15|0.75|2.15|0.75|0
1654058130000|2022-06-01 04:35:30|2.17|0.77|2.17|0.77|2.17|0.77|2.17|0.77|0
1654058140000|2022-06-01 04:35:40|2.16|0.76|2.17|0.77|2.17|0.77|2.16|0.76|0
1654058150000|2022-06-01 04:35:50|2.18|0.78|2.18|0.78|2.18|0.78|2.18|0.78|0
1654058160000|2022-06-01 04:36:00|2.17|0.77|2.18|0.78|2.18|0.78|2.17|0.77|0
1654058190000|2022-06-01 04:36:30|2.19|0.79|2.19|0.79|2.19|0.79|2.19|0.79|0
1654058200000|2022-06-01 04:36:40|2.2|0.8|2.2|0.8|2.21|0.81|2.2|0.8|0
1654058220000|2022-06-01 04:37:00|2.19|0.79|2.19|0.79|2.19|0.79|2.19|0.79|0
1654058260000|2022-06-01 04:37:40|2.2|0.8|2.19|0.79|2.2|0.8|2.19|0.79|0
1654058270000|2022-06-01 04:37:50|2.2|0.8|2.19|0.79|2.2|0.8|2.19|0.79|0
1654058280000|2022-06-01 04:38:00|2.2|0.8|2.2|0.8|2.2|0.8|2.2|0.8|0
1654058290000|2022-06-01 04:38:10|2.21|0.81|2.2|0.8|2.21|0.81|2.2|0.8|0
1654058340000|2022-06-01 04:39:00|2.21|0.81|2.21|0.81|2.21|0.81|2.21|0.81|0
1654058350000|2022-06-01 04:39:10|2.22|0.82|2.22|0.82|2.22|0.82|2.22|0.82|0
1654058380000|2022-06-01 04:39:40|2.21|0.81|2.22|0.82|2.22|0.82|2.21|0.81|0
1654058410000|2022-06-01 04:40:10|2.21|0.81|2.21|0.81|2.21|0.81|2.21|0.81|0
1654058450000|2022-06-01 04:40:50|2.2|0.8|2.2|0.8|2.2|0.8|2.2|0.8|0
1654058460000|2022-06-01 04:41:00|2.21|0.81|2.2|0.8|2.21|0.81|2.2|0.8|0
1654058470000|2022-06-01 04:41:10|2.21|0.81|2.21|0.81|2.21|0.81|2.2|0.8|0
1654058480000|2022-06-01 04:41:20|2.2|0.8|2.2|0.8|2.2|0.8|2.2|0.8|0
1654058520000|2022-06-01 04:42:00|2.21|0.81|2.22|0.82|2.22|0.82|2.21|0.81|0
1654058580000|2022-06-01 04:43:00|2.21|0.81|2.21|0.81|2.21|0.81|2.21|0.81|0
1654058610000|2022-06-01 04:43:30|2.2|0.8|2.19|0.79|2.2|0.8|2.19|0.79|0
1654058650000|2022-06-01 04:44:10|2.2|0.8|2.2|0.8|2.2|0.8|2.2|0.8|0
1654058680000|2022-06-01 04:44:40|2.21|0.81|2.21|0.81|2.21|0.81|2.21|0.81|0
1654058700000|2022-06-01 04:45:00|2.22|0.82|2.22|0.82|2.22|0.82|2.22|0.82|0
1654058760000|2022-06-01 04:46:00|2.23|0.83|2.23|0.83|2.23|0.83|2.23|0.83|0
1654058770000|2022-06-01 04:46:10|2.22|0.82|2.21|0.81|2.22|0.82|2.21|0.81|0
1654058810000|2022-06-01 04:46:50|2.22|0.82|2.21|0.81|2.22|0.82|2.21|0.81|0
1654058820000|2022-06-01 04:47:00|2.22|0.82|2.22|0.82|2.22|0.82|2.22|0.82|0
1654058830000|2022-06-01 04:47:10|2.21|0.81|2.2|0.8|2.21|0.81|2.2|0.8|0
1654058870000|2022-06-01 04:47:50|2.19|0.79|2.19|0.79|2.19|0.79|2.19|0.79|0
1654058880000|2022-06-01 04:48:00|2.18|0.78|2.18|0.78|2.18|0.78|2.18|0.78|0
1654058890000|2022-06-01 04:48:10|2.19|0.79|2.19|0.79|2.19|0.79|2.18|0.78|0
1654058950000|2022-06-01 04:49:10|2.18|0.78|2.18|0.78|2.18|0.78|2.18|0.78|0
1654058960000|2022-06-01 04:49:20|2.19|0.79|2.19|0.79|2.19|0.79|2.19|0.79|0
1654058990000|2022-06-01 04:49:50|2.2|0.8|2.2|0.8|2.2|0.8|2.19|0.79|0
1654059020000|2022-06-01 04:50:20|2.19|0.79|2.19|0.79|2.19|0.79|2.19|0.79|0
1654059030000|2022-06-01 04:50:30|2.17|0.77|2.16|0.76|2.17|0.77|2.16|0.76|0
1654059040000|2022-06-01 04:50:40|2.17|0.77|2.17|0.77|2.17|0.77|2.16|0.76|0
1654059070000|2022-06-01 04:51:10|2.16|0.76|2.17|0.77|2.17|0.77|2.16|0.76|0
1654059110000|2022-06-01 04:51:50|2.18|0.78|2.18|0.78|2.18|0.78|2.18|0.78|0
1654059120000|2022-06-01 04:52:00|2.17|0.77|2.18|0.78|2.18|0.78|2.17|0.77|0
1654059130000|2022-06-01 04:52:10|2.19|0.79|2.18|0.78|2.19|0.79|2.18|0.78|0
1654059140000|2022-06-01 04:52:20|2.19|0.79|2.19|0.79|2.19|0.79|2.19|0.79|0
1654059170000|2022-06-01 04:52:50|2.18|0.78|2.18|0.78|2.18|0.78|2.18|0.78|0
1654059180000|2022-06-01 04:53:00|2.17|0.77|2.19|0.79|2.19|0.79|2.17|0.77|0
1654059270000|2022-06-01 04:54:30|2.2|0.8|2.2|0.8|2.2|0.8|2.2|0.8|0
1654059280000|2022-06-01 04:54:40|2.19|0.79|2.19|0.79|2.19|0.79|2.19|0.79|0
1654059300000|2022-06-01 04:55:00|2.2|0.8|2.2|0.8|2.2|0.8|2.2|0.8|0
1654059310000|2022-06-01 04:55:10|2.21|0.81|2.21|0.81|2.21|0.81|2.21|0.81|0
1654059330000|2022-06-01 04:55:30|2.22|0.82|2.23|0.83|2.23|0.83|2.22|0.82|0
1654059350000|2022-06-01 04:55:50|2.22|0.82|2.22|0.82|2.22|0.82|2.22|0.82|0
1654059360000|2022-06-01 04:56:00|2.23|0.83|2.23|0.83|2.23|0.83|2.23|0.83|0
1654059390000|2022-06-01 04:56:30|2.24|0.84|2.25|0.85|2.26|0.86|2.24|0.84|0
1654059400000|2022-06-01 04:56:40|2.24|0.84|2.24|0.84|2.24|0.84|2.24|0.84|0
1654059440000|2022-06-01 04:57:20|2.23|0.83|2.24|0.84|2.24|0.84|2.23|0.83|0
1654059450000|2022-06-01 04:57:30|2.25|0.85|2.25|0.85|2.25|0.85|2.25|0.85|0
1654059460000|2022-06-01 04:57:40|2.24|0.84|2.25|0.85|2.25|0.85|2.24|0.84|0
1654059470000|2022-06-01 04:57:50|2.26|0.86|2.25|0.85|2.26|0.86|2.25|0.85|0
1654059480000|2022-06-01 04:58:00|2.24|0.84|2.28|0.88|2.28|0.88|2.24|0.84|0
1654059490000|2022-06-01 04:58:10|2.27|0.87|2.28|0.88|2.28|0.88|2.27|0.87|0
1654059500000|2022-06-01 04:58:20|2.27|0.87|2.28|0.88|2.28|0.88|2.27|0.87|0
1654059520000|2022-06-01 04:58:40|2.27|0.87|2.26|0.86|2.27|0.87|2.26|0.86|0
1654059530000|2022-06-01 04:58:50|2.27|0.87|2.26|0.86|2.27|0.87|2.26|0.86|0
1654059550000|2022-06-01 04:59:10|2.27|0.87|2.28|0.88|2.28|0.88|2.27|0.87|0
1654059560000|2022-06-01 04:59:20|2.27|0.87|2.27|0.87|2.27|0.87|2.27|0.87|0
1654059580000|2022-06-01 04:59:40|2.29|0.89|2.28|0.88|2.29|0.89|2.28|0.88|0
1654059600000|2022-06-01 05:00:00|2.29|0.89|2.28|0.88|2.29|0.89|2.28|0.88|0
1654059610000|2022-06-01 05:00:10|2.29|0.89|2.3|0.9|2.3|0.9|2.29|0.89|0
1654059620000|2022-06-01 05:00:20|2.32|0.92|2.29|0.89|2.32|0.92|2.29|0.89|0
1654059630000|2022-06-01 05:00:30|2.3|0.9|2.3|0.9|2.3|0.9|2.29|0.89|0
1654059640000|2022-06-01 05:00:40|2.31|0.91|2.3|0.9|2.31|0.91|2.3|0.9|0
1654059650000|2022-06-01 05:00:50|2.29|0.89|2.29|0.89|2.29|0.89|2.29|0.89|0
1654059660000|2022-06-01 05:01:00|2.3|0.9|2.29|0.89|2.3|0.9|2.29|0.89|0
1654059690000|2022-06-01 05:01:30|2.28|0.88|2.28|0.88|2.28|0.88|2.27|0.87|0
1654059700000|2022-06-01 05:01:40|2.27|0.87|2.27|0.87|2.27|0.87|2.27|0.87|0
1654059710000|2022-06-01 05:01:50|2.26|0.86|2.26|0.86|2.26|0.86|2.26|0.86|0
1654059750000|2022-06-01 05:02:30|2.28|0.88|2.28|0.88|2.28|0.88|2.28|0.88|0
1654059760000|2022-06-01 05:02:40|2.29|0.89|2.29|0.89|2.29|0.89|2.29|0.89|0
1654059790000|2022-06-01 05:03:10|2.3|0.9|2.3|0.9|2.3|0.9|2.3|0.9|0
1654059800000|2022-06-01 05:03:20|2.29|0.89|2.29|0.89|2.29|0.89|2.29|0.89|0
1654059810000|2022-06-01 05:03:30|2.28|0.88|2.28|0.88|2.28|0.88|2.28|0.88|0
1654059820000|2022-06-01 05:03:40|2.27|0.87|2.27|0.87|2.27|0.87|2.27|0.87|0
1654059830000|2022-06-01 05:03:50|2.28|0.88|2.29|0.89|2.29|0.89|2.28|0.88|0
1654059850000|2022-06-01 05:04:10|2.3|0.9|2.3|0.9|2.3|0.9|2.3|0.9|0
1654059860000|2022-06-01 05:04:20|2.29|0.89|2.29|0.89|2.29|0.89|2.29|0.89|0
1654059870000|2022-06-01 05:04:30|2.3|0.9|2.3|0.9|2.3|0.9|2.3|0.9|0
1654059880000|2022-06-01 05:04:40|2.31|0.91|2.3|0.9|2.31|0.91|2.3|0.9|0
1654059890000|2022-06-01 05:04:50|2.29|0.89|2.3|0.9|2.3|0.9|2.29|0.89|0
1654059900000|2022-06-01 05:05:00|2.31|0.91|2.3|0.9|2.31|0.91|2.3|0.9|0
1654059910000|2022-06-01 05:05:10|2.31|0.91|2.33|0.93|2.33|0.93|2.31|0.91|0
1654059920000|2022-06-01 05:05:20|2.32|0.92|2.32|0.92|2.32|0.92|2.32|0.92|0
1654059930000|2022-06-01 05:05:30|2.31|0.91|2.32|0.92|2.32|0.92|2.31|0.91|0
1654059940000|2022-06-01 05:05:40|2.34|0.94|2.37|0.97|2.37|0.97|2.34|0.94|0
1654059950000|2022-06-01 05:05:50|2.38|0.98|2.37|0.97|2.38|0.98|2.37|0.97|0
1654059960000|2022-06-01 05:06:00|2.36|0.96|2.37|0.97|2.37|0.97|2.36|0.96|0
1654059970000|2022-06-01 05:06:10|2.38|0.98|2.38|0.98|2.38|0.98|2.38|0.98|0
1654059980000|2022-06-01 05:06:20|2.37|0.97|2.38|0.98|2.38|0.98|2.37|0.97|0
1654060000000|2022-06-01 05:06:40|2.37|0.97|2.38|0.98|2.38|0.98|2.37|0.97|0
1654060040000|2022-06-01 05:07:20|2.37|0.97|2.34|0.94|2.37|0.97|2.34|0.94|0
1654060050000|2022-06-01 05:07:30|2.35|0.95|2.34|0.94|2.35|0.95|2.34|0.94|0
1654060110000|2022-06-01 05:08:30|2.32|0.92|2.31|0.91|2.32|0.92|2.31|0.91|0
1654060120000|2022-06-01 05:08:40|2.32|0.92|2.32|0.92|2.32|0.92|2.32|0.92|0
1654060130000|2022-06-01 05:08:50|2.33|0.93|2.33|0.93|2.33|0.93|2.33|0.93|0
1654060140000|2022-06-01 05:09:00|2.34|0.94|2.34|0.94|2.34|0.94|2.33|0.93|0
1654060150000|2022-06-01 05:09:10|2.33|0.93|2.34|0.94|2.34|0.94|2.33|0.93|0
1654060160000|2022-06-01 05:09:20|2.33|0.93|2.32|0.92|2.33|0.93|2.32|0.92|0
1654060200000|2022-06-01 05:10:00|2.33|0.93|2.33|0.93|2.33|0.93|2.33|0.93|0
1654060210000|2022-06-01 05:10:10|2.32|0.92|2.33|0.93|2.33|0.93|2.32|0.92|0
1654060230000|2022-06-01 05:10:30|2.32|0.92|2.32|0.92|2.32|0.92|2.32|0.92|0
1654060260000|2022-06-01 05:11:00|2.31|0.91|2.31|0.91|2.31|0.91|2.31|0.91|0
1654060270000|2022-06-01 05:11:10|2.3|0.9|2.3|0.9|2.3|0.9|2.3|0.9|0
1654060340000|2022-06-01 05:12:20|2.31|0.91|2.31|0.91|2.31|0.91|2.31|0.91|0
1654060350000|2022-06-01 05:12:30|2.3|0.9|2.3|0.9|2.3|0.9|2.3|0.9|0
1654060360000|2022-06-01 05:12:40|2.28|0.88|2.28|0.88|2.28|0.88|2.28|0.88|0
1654060380000|2022-06-01 05:13:00|2.29|0.89|2.29|0.89|2.29|0.89|2.29|0.89|0
1654060390000|2022-06-01 05:13:10|2.28|0.88|2.28|0.88|2.28|0.88|2.28|0.88|0
1654060400000|2022-06-01 05:13:20|2.29|0.89|2.3|0.9|2.3|0.9|2.29|0.89|0
1654060410000|2022-06-01 05:13:30|2.29|0.89|2.28|0.88|2.3|0.9|2.28|0.88|0
1654060420000|2022-06-01 05:13:40|2.27|0.87|2.27|0.87|2.27|0.87|2.27|0.87|0
1654060430000|2022-06-01 05:13:50|2.28|0.88|2.28|0.88|2.28|0.88|2.28|0.88|0
1654060450000|2022-06-01 05:14:10|2.27|0.87|2.28|0.88|2.28|0.88|2.27|0.87|0
1654060460000|2022-06-01 05:14:20|2.27|0.87|2.27|0.87|2.27|0.87|2.27|0.87|0
1654060480000|2022-06-01 05:14:40|2.26|0.86|2.27|0.87|2.27|0.87|2.26|0.86|0
1654060490000|2022-06-01 05:14:50|2.26|0.86|2.27|0.87|2.27|0.87|2.26|0.86|0
1654060510000|2022-06-01 05:15:10|2.28|0.88|2.27|0.87|2.28|0.88|2.27|0.87|0
1654060550000|2022-06-01 05:15:50|2.28|0.88|2.28|0.88|2.28|0.88|2.28|0.88|0
1654060570000|2022-06-01 05:16:10|2.29|0.89|2.29|0.89|2.29|0.89|2.29|0.89|0
1654060580000|2022-06-01 05:16:20|2.28|0.88|2.28|0.88|2.28|0.88|2.28|0.88|0
1654060590000|2022-06-01 05:16:30|2.29|0.89|2.29|0.89|2.29|0.89|2.29|0.89|0
1654060600000|2022-06-01 05:16:40|2.28|0.88|2.28|0.88|2.28|0.88|2.28|0.88|0
1654060610000|2022-06-01 05:16:50|2.29|0.89|2.27|0.87|2.29|0.89|2.27|0.87|0
1654060620000|2022-06-01 05:17:00|2.26|0.86|2.26|0.86|2.26|0.86|2.26|0.86|0
1654060630000|2022-06-01 05:17:10|2.27|0.87|2.26|0.86|2.27|0.87|2.26|0.86|0
1654060640000|2022-06-01 05:17:20|2.25|0.85|2.25|0.85|2.25|0.85|2.25|0.85|0
1654060650000|2022-06-01 05:17:30|2.26|0.86|2.26|0.86|2.26|0.86|2.26|0.86|0
1654060680000|2022-06-01 05:18:00|2.27|0.87|2.27|0.87|2.27|0.87|2.27|0.87|0
1654060690000|2022-06-01 05:18:10|2.26|0.86|2.26|0.86|2.26|0.86|2.26|0.86|0
1654060710000|2022-06-01 05:18:30|2.25|0.85|2.25|0.85|2.25|0.85|2.25|0.85|0
1654060730000|2022-06-01 05:18:50|2.24|0.84|2.23|0.83|2.24|0.84|2.23|0.83|0
1654060740000|2022-06-01 05:19:00|2.24|0.84|2.24|0.84|2.24|0.84|2.24|0.84|0
1654060750000|2022-06-01 05:19:10|2.23|0.83|2.22|0.82|2.23|0.83|2.22|0.82|0
1654060760000|2022-06-01 05:19:20|2.23|0.83|2.23|0.83|2.23|0.83|2.23|0.83|0
1654060780000|2022-06-01 05:19:40|2.22|0.82|2.22|0.82|2.22|0.82|2.22|0.82|0
1654060790000|2022-06-01 05:19:50|2.2|0.8|2.21|0.81|2.22|0.82|2.2|0.8|0
1654060800000|2022-06-01 05:20:00|2.22|0.82|2.22|0.82|2.22|0.82|2.22|0.82|0
1654060810000|2022-06-01 05:20:10|2.21|0.81|2.22|0.82|2.22|0.82|2.21|0.81|0
1654060820000|2022-06-01 05:20:20|2.21|0.81|2.22|0.82|2.22|0.82|2.21|0.81|0
1654060830000|2022-06-01 05:20:30|2.21|0.81|2.22|0.82|2.22|0.82|2.21|0.81|0
1654060840000|2022-06-01 05:20:40|2.21|0.81|2.22|0.82|2.22|0.82|2.21|0.81|0
1654060850000|2022-06-01 05:20:50|2.21|0.81|2.21|0.81|2.21|0.81|2.21|0.81|0
1654060860000|2022-06-01 05:21:00|2.22|0.82|2.21|0.81|2.22|0.82|2.21|0.81|0
1654060880000|2022-06-01 05:21:20|2.2|0.8|2.2|0.8|2.2|0.8|2.2|0.8|0
1654060890000|2022-06-01 05:21:30|2.19|0.79|2.2|0.8|2.2|0.8|2.19|0.79|0
1654060900000|2022-06-01 05:21:40|2.19|0.79|2.19|0.79|2.19|0.79|2.19|0.79|0
1654060910000|2022-06-01 05:21:50|2.2|0.8|2.2|0.8|2.2|0.8|2.19|0.79|0
1654060920000|2022-06-01 05:22:00|2.19|0.79|2.19|0.79|2.19|0.79|2.19|0.79|0
1654060930000|2022-06-01 05:22:10|2.18|0.78|2.19|0.79|2.19|0.79|2.18|0.78|0
1654060950000|2022-06-01 05:22:30|2.18|0.78|2.19|0.79|2.19|0.79|2.18|0.78|0
1654060960000|2022-06-01 05:22:40|2.18|0.78|2.18|0.78|2.18|0.78|2.18|0.78|0
1654060970000|2022-06-01 05:22:50|2.17|0.77|2.17|0.77|2.17|0.77|2.17|0.77|0
1654060980000|2022-06-01 05:23:00|2.18|0.78|2.17|0.77|2.18|0.78|2.17|0.77|0
1654060990000|2022-06-01 05:23:10|2.18|0.78|2.18|0.78|2.18|0.78|2.18|0.78|0
1654061010000|2022-06-01 05:23:30|2.19|0.79|2.19|0.79|2.19|0.79|2.18|0.78|0
1654061020000|2022-06-01 05:23:40|2.18|0.78|2.18|0.78|2.18|0.78|2.18|0.78|0
1654061030000|2022-06-01 05:23:50|2.17|0.77|2.16|0.76|2.17|0.77|2.16|0.76|0
1654061050000|2022-06-01 05:24:10|2.15|0.75|2.14|0.74|2.15|0.75|2.14|0.74|0
1654061060000|2022-06-01 05:24:20|2.15|0.75|2.15|0.75|2.15|0.75|2.15|0.75|0
1654061070000|2022-06-01 05:24:30|2.14|0.74|2.14|0.74|2.14|0.74|2.14|0.74|0
1654061080000|2022-06-01 05:24:40|2.15|0.75|2.14|0.74|2.15|0.75|2.14|0.74|0
1654061090000|2022-06-01 05:24:50|2.15|0.75|2.15|0.75|2.15|0.75|2.15|0.75|0
1654061100000|2022-06-01 05:25:00|2.16|0.76|2.16|0.76|2.16|0.76|2.16|0.76|0
1654061110000|2022-06-01 05:25:10|2.17|0.77|2.16|0.76|2.17|0.77|2.16|0.76|0
1654061120000|2022-06-01 05:25:20|2.17|0.77|2.17|0.77|2.17|0.77|2.17|0.77|0
1654061130000|2022-06-01 05:25:30|2.16|0.76|2.16|0.76|2.17|0.77|2.16|0.76|0
1654061150000|2022-06-01 05:25:50|2.17|0.77|2.17|0.77|2.17|0.77|2.17|0.77|0
1654061160000|2022-06-01 05:26:00|2.16|0.76|2.16|0.76|2.16|0.76|2.16|0.76|0
1654061180000|2022-06-01 05:26:20|2.15|0.75|2.15|0.75|2.15|0.75|2.15|0.75|0
1654061190000|2022-06-01 05:26:30|2.14|0.74|2.14|0.74|2.14|0.74|2.14|0.74|0
1654061200000|2022-06-01 05:26:40|2.13|0.73|2.13|0.73|2.13|0.73|2.13|0.73|0
1654061210000|2022-06-01 05:26:50|2.14|0.74|2.14|0.74|2.14|0.74|2.14|0.74|0
1654061220000|2022-06-01 05:27:00|2.13|0.73|2.14|0.74|2.14|0.74|2.13|0.73|0
1654061230000|2022-06-01 05:27:10|2.13|0.73|2.14|0.74|2.14|0.74|2.13|0.73|0
1654061240000|2022-06-01 05:27:20|2.15|0.75|2.15|0.75|2.15|0.75|2.15|0.75|0
1654061260000|2022-06-01 05:27:40|2.16|0.76|2.16|0.76|2.16|0.76|2.16|0.76|0
1654061270000|2022-06-01 05:27:50|2.17|0.77|2.17|0.77|2.17|0.77|2.17|0.77|0
1654061330000|2022-06-01 05:28:50|2.16|0.76|2.16|0.76|2.16|0.76|2.16|0.76|0
1654061360000|2022-06-01 05:29:20|2.15|0.75|2.15|0.75|2.15|0.75|2.15|0.75|0
1654061370000|2022-06-01 05:29:30|2.16|0.76|2.16|0.76|2.16|0.76|2.16|0.76|0
1654061380000|2022-06-01 05:29:40|2.17|0.77|2.16|0.76|2.17|0.77|2.16|0.76|0
1654061390000|2022-06-01 05:29:50|2.14|0.74|2.14|0.74|2.14|0.74|2.14|0.74|0
1654061400000|2022-06-01 05:30:00|2.13|0.73|2.13|0.73|2.13|0.73|2.13|0.73|0
1654061420000|2022-06-01 05:30:20|2.11|0.71|2.11|0.71|2.11|0.71|2.11|0.71|0
1654061430000|2022-06-01 05:30:30|2.1|0.7|2.1|0.7|2.1|0.7|2.1|0.7|0
1654061440000|2022-06-01 05:30:40|2.11|0.71|2.11|0.71|2.11|0.71|2.11|0.71|0
1654061450000|2022-06-01 05:30:50|2.12|0.72|2.11|0.71|2.12|0.72|2.11|0.71|0
1654061460000|2022-06-01 05:31:00|2.1|0.7|2.09|0.69|2.1|0.7|2.09|0.69|0
1654061470000|2022-06-01 05:31:10|2.08|0.68|2.08|0.68|2.08|0.68|2.08|0.68|0
1654061480000|2022-06-01 05:31:20|2.09|0.69|2.09|0.69|2.09|0.69|2.09|0.69|0
1654061490000|2022-06-01 05:31:30|2.08|0.68|2.07|0.67|2.08|0.68|2.07|0.67|0
1654061500000|2022-06-01 05:31:40|2.08|0.68|2.08|0.68|2.08|0.68|2.08|0.68|0
1654061510000|2022-06-01 05:31:50|2.07|0.67|2.06|0.66|2.07|0.67|2.06|0.66|0
1654061520000|2022-06-01 05:32:00|2.05|0.65|2.05|0.65|2.05|0.65|2.05|0.65|0
1654061530000|2022-06-01 05:32:10|2.06|0.66|2.07|0.67|2.07|0.67|2.06|0.66|0
1654061540000|2022-06-01 05:32:20|2.08|0.68|2.06|0.66|2.08|0.68|2.06|0.66|0
1654061550000|2022-06-01 05:32:30|2.05|0.65|2.04|0.64|2.05|0.65|2.04|0.64|0
1654061560000|2022-06-01 05:32:40|2.03|0.63|2.04|0.64|2.04|0.64|2.03|0.63|0
1654061570000|2022-06-01 05:32:50|2.05|0.65|2.04|0.64|2.05|0.65|2.04|0.64|0
1654061580000|2022-06-01 05:33:00|2.03|0.63|2.01|0.61|2.03|0.63|2.01|0.61|0
1654061590000|2022-06-01 05:33:10|2|0.6|2.01|0.61|2.01|0.61|2|0.6|0
1654061600000|2022-06-01 05:33:20|2|0.6|2|0.6|2|0.6|2|0.6|0
1654061610000|2022-06-01 05:33:30|1.99|0.59|1.99|0.59|1.99|0.59|1.98|0.58|0
1654061620000|2022-06-01 05:33:40|2|0.6|2|0.6|2|0.6|2|0.6|0
1654061630000|2022-06-01 05:33:50|1.99|0.59|2|0.6|2|0.6|1.99|0.59|0
1654061640000|2022-06-01 05:34:00|2.01|0.61|1.97|0.57|2.01|0.61|1.97|0.57|0
1654061650000|2022-06-01 05:34:10|1.98|0.58|1.98|0.58|1.98|0.58|1.98|0.58|0
1654061670000|2022-06-01 05:34:30|1.99|0.59|1.98|0.58|1.99|0.59|1.98|0.58|0
1654061690000|2022-06-01 05:34:50|1.97|0.57|1.97|0.57|1.97|0.57|1.97|0.57|0
1654061700000|2022-06-01 05:35:00|1.98|0.58|1.98|0.58|1.98|0.58|1.98|0.58|0
1654061710000|2022-06-01 05:35:10|1.99|0.59|1.98|0.58|1.99|0.59|1.98|0.58|0
1654061720000|2022-06-01 05:35:20|1.99|0.59|2.01|0.61|2.01|0.61|1.99|0.59|0
1654061730000|2022-06-01 05:35:30|2|0.6|1.99|0.59|2|0.6|1.99|0.59|0
1654061750000|2022-06-01 05:35:50|2|0.6|2|0.6|2|0.6|2|0.6|0
1654061760000|2022-06-01 05:36:00|2.01|0.61|2.02|0.62|2.02|0.62|2|0.6|0
1654061770000|2022-06-01 05:36:10|2.01|0.61|2.02|0.62|2.02|0.62|2.01|0.61|0
1654061780000|2022-06-01 05:36:20|2.01|0.61|2.01|0.61|2.02|0.62|2.01|0.61|0
1654061790000|2022-06-01 05:36:30|2|0.6|2|0.6|2|0.6|2|0.6|0
1654061800000|2022-06-01 05:36:40|1.99|0.59|1.98|0.58|1.99|0.59|1.98|0.58|0
1654061810000|2022-06-01 05:36:50|1.99|0.59|1.99|0.59|1.99|0.59|1.99|0.59|0
1654061820000|2022-06-01 05:37:00|1.98|0.58|1.98|0.58|1.98|0.58|1.98|0.58|0
1654061830000|2022-06-01 05:37:10|1.99|0.59|2|0.6|2|0.6|1.99|0.59|0
1654061840000|2022-06-01 05:37:20|2.01|0.61|2.01|0.61|2.01|0.61|2|0.6|0
1654061850000|2022-06-01 05:37:30|2.02|0.62|2.02|0.62|2.02|0.62|2.01|0.61|0
1654061860000|2022-06-01 05:37:40|2.01|0.61|2.01|0.61|2.01|0.61|2.01|0.61|0
1654061870000|2022-06-01 05:37:50|2.02|0.62|2|0.6|2.02|0.62|2|0.6|0
1654061880000|2022-06-01 05:38:00|2.01|0.61|2.01|0.61|2.01|0.61|2.01|0.61|0
1654061890000|2022-06-01 05:38:10|2|0.6|2|0.6|2|0.6|2|0.6|0
1654061900000|2022-06-01 05:38:20|2.01|0.61|2.01|0.61|2.01|0.61|2.01|0.61|0
1654061910000|2022-06-01 05:38:30|2|0.6|2|0.6|2|0.6|2|0.6|0
1654061920000|2022-06-01 05:38:40|2.01|0.61|2.01|0.61|2.01|0.61|2.01|0.61|0
1654061950000|2022-06-01 05:39:10|2.02|0.62|2.02|0.62|2.02|0.62|2.02|0.62|0
1654061970000|2022-06-01 05:39:30|2.01|0.61|2.01|0.61|2.01|0.61|2.01|0.61|0
1654061980000|2022-06-01 05:39:40|2|0.6|2.01|0.61|2.01|0.61|2|0.6|0
1654061990000|2022-06-01 05:39:50|2|0.6|2|0.6|2.01|0.61|2|0.6|0
1654062000000|2022-06-01 05:40:00|2.01|0.61|2.01|0.61|2.01|0.61|2.01|0.61|0
1654062010000|2022-06-01 05:40:10|2.02|0.62|2.03|0.63|2.03|0.63|2.02|0.62|0
1654062030000|2022-06-01 05:40:30|2.04|0.64|2.03|0.63|2.04|0.64|2.03|0.63|0
1654062040000|2022-06-01 05:40:40|2.04|0.64|2.04|0.64|2.04|0.64|2.04|0.64|0
1654062060000|2022-06-01 05:41:00|2.03|0.63|2.04|0.64|2.04|0.64|2.03|0.63|0
1654062070000|2022-06-01 05:41:10|2.03|0.63|2.03|0.63|2.03|0.63|2.03|0.63|0
1654062080000|2022-06-01 05:41:20|2.04|0.64|2.03|0.63|2.04|0.64|2.03|0.63|0
1654062090000|2022-06-01 05:41:30|2.04|0.64|2.03|0.63|2.04|0.64|2.03|0.63|0
1654062110000|2022-06-01 05:41:50|2.02|0.62|2.02|0.62|2.02|0.62|2.02|0.62|0
1654062120000|2022-06-01 05:42:00|2.01|0.61|2.01|0.61|2.01|0.61|2.01|0.61|0
1654062130000|2022-06-01 05:42:10|2|0.6|2.01|0.61|2.01|0.61|2|0.6|0
1654062150000|2022-06-01 05:42:30|2|0.6|2|0.6|2.01|0.61|2|0.6|0
1654062170000|2022-06-01 05:42:50|2.01|0.61|2|0.6|2.01|0.61|2|0.6|0
1654062180000|2022-06-01 05:43:00|2.01|0.61|2.01|0.61|2.01|0.61|2.01|0.61|0
1654062190000|2022-06-01 05:43:10|2|0.6|2|0.6|2|0.6|2|0.6|0
1654062200000|2022-06-01 05:43:20|2.01|0.61|2|0.6|2.01|0.61|2|0.6|0
1654062210000|2022-06-01 05:43:30|2.01|0.61|2.01|0.61|2.01|0.61|2.01|0.61|0
1654062240000|2022-06-01 05:44:00|2.02|0.62|2.01|0.61|2.02|0.62|2.01|0.61|0
1654062250000|2022-06-01 05:44:10|2.02|0.62|2.03|0.63|2.03|0.63|2.02|0.62|0
1654062270000|2022-06-01 05:44:30|2.02|0.62|2.02|0.62|2.02|0.62|2.02|0.62|0
1654062280000|2022-06-01 05:44:40|2.01|0.61|2.01|0.61|2.01|0.61|2.01|0.61|0
1654062290000|2022-06-01 05:44:50|2|0.6|2.01|0.61|2.01|0.61|2|0.6|0
1654062300000|2022-06-01 05:45:00|2|0.6|2.02|0.62|2.02|0.62|2|0.6|0
1654062310000|2022-06-01 05:45:10|2.01|0.61|2.02|0.62|2.02|0.62|2.01|0.61|0
1654062320000|2022-06-01 05:45:20|2.01|0.61|2.01|0.61|2.01|0.61|2.01|0.61|0
1654062340000|2022-06-01 05:45:40|2|0.6|2|0.6|2|0.6|2|0.6|0
1654062360000|2022-06-01 05:46:00|1.99|0.59|1.99|0.59|1.99|0.59|1.99|0.59|0
1654062370000|2022-06-01 05:46:10|2|0.6|1.99|0.59|2|0.6|1.99|0.59|0
1654062380000|2022-06-01 05:46:20|2|0.6|2|0.6|2|0.6|1.99|0.59|0
1654062390000|2022-06-01 05:46:30|1.99|0.59|1.98|0.58|1.99|0.59|1.98|0.58|0
1654062400000|2022-06-01 05:46:40|1.99|0.59|1.99|0.59|1.99|0.59|1.99|0.59|0
1654062410000|2022-06-01 05:46:50|1.98|0.58|1.98|0.58|1.99|0.59|1.98|0.58|0
1654062420000|2022-06-01 05:47:00|1.97|0.57|1.97|0.57|1.97|0.57|1.97|0.57|0
1654062430000|2022-06-01 05:47:10|1.96|0.56|1.97|0.57|1.97|0.57|1.96|0.56|0
1654062440000|2022-06-01 05:47:20|1.96|0.56|1.96|0.56|1.96|0.56|1.96|0.56|0
1654062450000|2022-06-01 05:47:30|1.95|0.55|1.95|0.55|1.95|0.55|1.95|0.55|0
1654062460000|2022-06-01 05:47:40|1.96|0.56|1.96|0.56|1.96|0.56|1.96|0.56|0
1654062470000|2022-06-01 05:47:50|1.95|0.55|1.95|0.55|1.95|0.55|1.95|0.55|0
1654062480000|2022-06-01 05:48:00|1.94|0.54|1.95|0.55|1.95|0.55|1.94|0.54|0
1654062490000|2022-06-01 05:48:10|1.94|0.54|1.94|0.54|1.95|0.55|1.94|0.54|0
1654062500000|2022-06-01 05:48:20|1.95|0.55|1.95|0.55|1.95|0.55|1.95|0.55|0
1654062510000|2022-06-01 05:48:30|1.96|0.56|1.96|0.56|1.96|0.56|1.96|0.56|0
1654062530000|2022-06-01 05:48:50|1.97|0.57|1.96|0.56|1.97|0.57|1.96|0.56|0
1654062540000|2022-06-01 05:49:00|1.95|0.55|1.95|0.55|1.95|0.55|1.95|0.55|0
1654062550000|2022-06-01 05:49:10|1.94|0.54|1.92|0.52|1.94|0.54|1.92|0.52|0
1654062560000|2022-06-01 05:49:20|1.93|0.53|1.93|0.53|1.93|0.53|1.92|0.52|0
1654062570000|2022-06-01 05:49:30|1.92|0.52|1.92|0.52|1.92|0.52|1.92|0.52|0
1654062580000|2022-06-01 05:49:40|1.93|0.53|1.93|0.53|1.93|0.53|1.93|0.53|0
1654062590000|2022-06-01 05:49:50|1.92|0.52|1.92|0.52|1.92|0.52|1.92|0.52|0
1654062600000|2022-06-01 05:50:00|1.91|0.51|1.92|0.52|1.92|0.52|1.91|0.51|0
1654062610000|2022-06-01 05:50:10|1.93|0.53|1.93|0.53|1.93|0.53|1.93|0.53|0
1654062620000|2022-06-01 05:50:20|1.94|0.54|1.94|0.54|1.94|0.54|1.94|0.54|0
1654062630000|2022-06-01 05:50:30|1.95|0.55|1.94|0.54|1.95|0.55|1.94|0.54|0
1654062650000|2022-06-01 05:50:50|1.95|0.55|1.96|0.56|1.96|0.56|1.95|0.55|0
1654062660000|2022-06-01 05:51:00|1.95|0.55|1.96|0.56|1.96|0.56|1.95|0.55|0
1654062680000|2022-06-01 05:51:20|1.97|0.57|1.97|0.57|1.98|0.58|1.97|0.57|0
1654062690000|2022-06-01 05:51:30|1.96|0.56|1.96|0.56|1.96|0.56|1.96|0.56|0
1654062700000|2022-06-01 05:51:40|1.97|0.57|1.96|0.56|1.97|0.57|1.96|0.56|0
1654062720000|2022-06-01 05:52:00|1.95|0.55|1.96|0.56|1.96|0.56|1.95|0.55|0
1654062730000|2022-06-01 05:52:10|1.95|0.55|1.94|0.54|1.95|0.55|1.94|0.54|0
1654062750000|2022-06-01 05:52:30|1.93|0.53|1.93|0.53|1.93|0.53|1.93|0.53|0
1654062760000|2022-06-01 05:52:40|1.92|0.52|1.92|0.52|1.92|0.52|1.92|0.52|0
1654062780000|2022-06-01 05:53:00|1.93|0.53|1.93|0.53|1.93|0.53|1.93|0.53|0
1654062790000|2022-06-01 05:53:10|1.96|0.56|1.97|0.57|1.97|0.57|1.96|0.56|0
1654062800000|2022-06-01 05:53:20|1.96|0.56|1.97|0.57|1.97|0.57|1.96|0.56|0
1654062810000|2022-06-01 05:53:30|1.96|0.56|1.97|0.57|1.97|0.57|1.96|0.56|0
1654062830000|2022-06-01 05:53:50|1.94|0.54|1.92|0.52|1.94|0.54|1.92|0.52|0
1654062840000|2022-06-01 05:54:00|1.93|0.53|1.93|0.53|1.93|0.53|1.92|0.52|0
1654062850000|2022-06-01 05:54:10|1.92|0.52|1.92|0.52|1.92|0.52|1.92|0.52|0
1654062870000|2022-06-01 05:54:30|1.91|0.51|1.92|0.52|1.92|0.52|1.91|0.51|0
1654062880000|2022-06-01 05:54:40|1.91|0.51|1.91|0.51|1.91|0.51|1.91|0.51|0
1654062900000|2022-06-01 05:55:00|1.92|0.52|1.93|0.53|1.93|0.53|1.92|0.52|0
1654062910000|2022-06-01 05:55:10|1.92|0.52|1.92|0.52|1.92|0.52|1.92|0.52|0
1654062920000|2022-06-01 05:55:20|1.93|0.53|1.93|0.53|1.93|0.53|1.93|0.53|0
1654062930000|2022-06-01 05:55:30|1.94|0.54|1.92|0.52|1.94|0.54|1.92|0.52|0
1654062940000|2022-06-01 05:55:40|1.91|0.51|1.92|0.52|1.92|0.52|1.91|0.51|0
1654062950000|2022-06-01 05:55:50|1.91|0.51|1.92|0.52|1.92|0.52|1.91|0.51|0
1654062970000|2022-06-01 05:56:10|1.93|0.53|1.93|0.53|1.93|0.53|1.93|0.53|0
1654062980000|2022-06-01 05:56:20|1.92|0.52|1.93|0.53|1.93|0.53|1.92|0.52|0
1654062990000|2022-06-01 05:56:30|1.92|0.52|1.92|0.52|1.92|0.52|1.92|0.52|0
1654063060000|2022-06-01 05:57:40|1.93|0.53|1.93|0.53|1.93|0.53|1.93|0.53|0
1654063080000|2022-06-01 05:58:00|1.92|0.52|1.92|0.52|1.92|0.52|1.92|0.52|0
1654063090000|2022-06-01 05:58:10|1.93|0.53|1.93|0.53|1.93|0.53|1.93|0.53|0
1654063100000|2022-06-01 05:58:20|1.92|0.52|1.92|0.52|1.92|0.52|1.92|0.52|0
1654063120000|2022-06-01 05:58:40|1.91|0.51|1.9|0.5|1.91|0.51|1.9|0.5|0
1654063130000|2022-06-01 05:58:50|1.91|0.51|1.91|0.51|1.91|0.51|1.91|0.51|0
1654063150000|2022-06-01 05:59:10|1.92|0.52|1.92|0.52|1.92|0.52|1.92|0.52|0
1654063160000|2022-06-01 05:59:20|1.93|0.53|1.92|0.52|1.93|0.53|1.92|0.52|0
1654063170000|2022-06-01 05:59:30|1.94|0.54|1.96|0.56|1.96|0.56|1.93|0.53|0
1654063180000|2022-06-01 05:59:40|1.97|0.57|1.97|0.57|1.97|0.57|1.97|0.57|0
1654063200000|2022-06-01 06:00:00|1.98|0.58|1.96|0.56|1.98|0.58|1.95|0.55|0
1654063210000|2022-06-01 06:00:10|1.95|0.55|1.94|0.54|1.96|0.56|1.94|0.54|0
1654063220000|2022-06-01 06:00:20|1.95|0.55|1.95|0.55|1.96|0.56|1.94|0.54|0
1654063230000|2022-06-01 06:00:30|1.96|0.56|1.92|0.52|1.96|0.56|1.92|0.52|0
1654063240000|2022-06-01 06:00:40|1.93|0.53|1.95|0.55|1.95|0.55|1.93|0.53|0
1654063250000|2022-06-01 06:00:50|1.96|0.56|1.93|0.53|1.96|0.56|1.92|0.52|0
1654063260000|2022-06-01 06:01:00|1.94|0.54|1.94|0.54|1.94|0.54|1.94|0.54|0
1654063270000|2022-06-01 06:01:10|1.93|0.53|1.94|0.54|1.94|0.54|1.93|0.53|0
1654063290000|2022-06-01 06:01:30|1.93|0.53|1.93|0.53|1.93|0.53|1.93|0.53|0
1654063300000|2022-06-01 06:01:40|1.94|0.54|1.94|0.54|1.94|0.54|1.94|0.54|0
1654063320000|2022-06-01 06:02:00|1.95|0.55|1.95|0.55|1.95|0.55|1.95|0.55|0
1654063330000|2022-06-01 06:02:10|1.94|0.54|1.96|0.56|1.96|0.56|1.94|0.54|0
1654063340000|2022-06-01 06:02:20|1.98|0.58|2.01|0.61|2.01|0.61|1.98|0.58|0
1654063350000|2022-06-01 06:02:30|2|0.6|2|0.6|2|0.6|1.99|0.59|0
1654063360000|2022-06-01 06:02:40|2.01|0.61|2|0.6|2.01|0.61|2|0.6|0
1654063370000|2022-06-01 06:02:50|2.01|0.61|2|0.6|2.01|0.61|2|0.6|0
1654063390000|2022-06-01 06:03:10|1.99|0.59|1.98|0.58|1.99|0.59|1.98|0.58|0
1654063400000|2022-06-01 06:03:20|1.97|0.57|1.97|0.57|1.98|0.58|1.97|0.57|0
1654063410000|2022-06-01 06:03:30|1.96|0.56|1.96|0.56|1.96|0.56|1.96|0.56|0
1654063440000|2022-06-01 06:04:00|1.97|0.57|1.96|0.56|1.97|0.57|1.95|0.55|0
1654063450000|2022-06-01 06:04:10|1.97|0.57|1.97|0.57|1.97|0.57|1.97|0.57|0
1654063460000|2022-06-01 06:04:20|1.98|0.58|1.98|0.58|1.98|0.58|1.98|0.58|0
1654063470000|2022-06-01 06:04:30|1.99|0.59|1.99|0.59|1.99|0.59|1.99|0.59|0
1654063480000|2022-06-01 06:04:40|2|0.6|2|0.6|2|0.6|2|0.6|0
1654063490000|2022-06-01 06:04:50|2.01|0.61|2|0.6|2.01|0.61|2|0.6|0
1654063500000|2022-06-01 06:05:00|2.01|0.61|2.01|0.61|2.01|0.61|2|0.6|0
1654063510000|2022-06-01 06:05:10|2.03|0.63|2.04|0.64|2.05|0.65|2.03|0.63|0
1654063530000|2022-06-01 06:05:30|2.05|0.65|2.05|0.65|2.05|0.65|2.05|0.65|0
1654063540000|2022-06-01 06:05:40|2.04|0.64|2.04|0.64|2.04|0.64|2.04|0.64|0
1654063550000|2022-06-01 06:05:50|2.05|0.65|2.05|0.65|2.05|0.65|2.05|0.65|0
1654063560000|2022-06-01 06:06:00|2.06|0.66|2.07|0.67|2.07|0.67|2.06|0.66|0
1654063570000|2022-06-01 06:06:10|2.06|0.66|2.07|0.67|2.07|0.67|2.06|0.66|0
1654063580000|2022-06-01 06:06:20|2.08|0.68|2.08|0.68|2.09|0.69|2.08|0.68|0
1654063590000|2022-06-01 06:06:30|2.07|0.67|2.09|0.69|2.09|0.69|2.07|0.67|0
1654063600000|2022-06-01 06:06:40|2.07|0.67|2.08|0.68|2.08|0.68|2.07|0.67|0
1654063610000|2022-06-01 06:06:50|2.07|0.67|2.08|0.68|2.08|0.68|2.07|0.67|0
1654063620000|2022-06-01 06:07:00|2.07|0.67|2.07|0.67|2.08|0.68|2.07|0.67|0
1654063640000|2022-06-01 06:07:20|2.08|0.68|2.08|0.68|2.08|0.68|2.08|0.68|0
1654063650000|2022-06-01 06:07:30|2.07|0.67|2.07|0.67|2.08|0.68|2.07|0.67|0
1654063660000|2022-06-01 06:07:40|2.08|0.68|2.08|0.68|2.08|0.68|2.08|0.68|0
1654063670000|2022-06-01 06:07:50|2.09|0.69|2.08|0.68|2.09|0.69|2.08|0.68|0
1654063690000|2022-06-01 06:08:10|2.09|0.69|2.09|0.69|2.09|0.69|2.09|0.69|0
1654063700000|2022-06-01 06:08:20|2.07|0.67|2.08|0.68|2.08|0.68|2.07|0.67|0
1654063710000|2022-06-01 06:08:30|2.07|0.67|2.08|0.68|2.08|0.68|2.07|0.67|0
1654063720000|2022-06-01 06:08:40|2.1|0.7|2.09|0.69|2.1|0.7|2.09|0.69|0
1654063730000|2022-06-01 06:08:50|2.08|0.68|2.08|0.68|2.08|0.68|2.08|0.68|0
1654063750000|2022-06-01 06:09:10|2.09|0.69|2.09|0.69|2.09|0.69|2.09|0.69|0
1654063760000|2022-06-01 06:09:20|2.08|0.68|2.08|0.68|2.08|0.68|2.08|0.68|0
1654063780000|2022-06-01 06:09:40|2.1|0.7|2.1|0.7|2.1|0.7|2.1|0.7|0
1654063800000|2022-06-01 06:10:00|2.11|0.71|2.1|0.7|2.11|0.71|2.1|0.7|0
1654063810000|2022-06-01 06:10:10|2.09|0.69|2.1|0.7|2.1|0.7|2.09|0.69|0
1654063820000|2022-06-01 06:10:20|2.11|0.71|2.11|0.71|2.11|0.71|2.11|0.71|0
1654063840000|2022-06-01 06:10:40|2.1|0.7|2.12|0.72|2.12|0.72|2.1|0.7|0
1654063850000|2022-06-01 06:10:50|2.13|0.73|2.13|0.73|2.13|0.73|2.13|0.73|0
1654063860000|2022-06-01 06:11:00|2.12|0.72|2.12|0.72|2.12|0.72|2.11|0.71|0
1654063870000|2022-06-01 06:11:10|2.13|0.73|2.13|0.73|2.13|0.73|2.13|0.73|0
1654063880000|2022-06-01 06:11:20|2.14|0.74|2.13|0.73|2.14|0.74|2.13|0.73|0
1654063890000|2022-06-01 06:11:30|2.12|0.72|2.13|0.73|2.13|0.73|2.12|0.72|0
1654063900000|2022-06-01 06:11:40|2.12|0.72|2.12|0.72|2.12|0.72|2.12|0.72|0
1654063910000|2022-06-01 06:11:50|2.11|0.71|2.12|0.72|2.12|0.72|2.11|0.71|0
1654063920000|2022-06-01 06:12:00|2.13|0.73|2.13|0.73|2.13|0.73|2.13|0.73|0
1654063930000|2022-06-01 06:12:10|2.14|0.74|2.13|0.73|2.14|0.74|2.13|0.73|0
1654063940000|2022-06-01 06:12:20|2.12|0.72|2.13|0.73|2.13|0.73|2.12|0.72|0
1654063950000|2022-06-01 06:12:30|2.12|0.72|2.12|0.72|2.12|0.72|2.12|0.72|0
1654063960000|2022-06-01 06:12:40|2.13|0.73|2.13|0.73|2.13|0.73|2.13|0.73|0
1654063970000|2022-06-01 06:12:50|2.14|0.74|2.15|0.75|2.15|0.75|2.14|0.74|0
1654063980000|2022-06-01 06:13:00|2.14|0.74|2.14|0.74|2.14|0.74|2.14|0.74|0
1654063990000|2022-06-01 06:13:10|2.15|0.75|2.15|0.75|2.15|0.75|2.15|0.75|0
1654064000000|2022-06-01 06:13:20|2.16|0.76|2.16|0.76|2.16|0.76|2.16|0.76|0
1654064010000|2022-06-01 06:13:30|2.15|0.75|2.15|0.75|2.15|0.75|2.15|0.75|0
1654064020000|2022-06-01 06:13:40|2.16|0.76|2.16|0.76|2.16|0.76|2.16|0.76|0
1654064030000|2022-06-01 06:13:50|2.17|0.77|2.16|0.76|2.17|0.77|2.16|0.76|0
1654064070000|2022-06-01 06:14:30|2.15|0.75|2.13|0.73|2.15|0.75|2.12|0.72|0
1654064080000|2022-06-01 06:14:40|2.12|0.72|2.12|0.72|2.12|0.72|2.12|0.72|0
1654064090000|2022-06-01 06:14:50|2.11|0.71|2.11|0.71|2.11|0.71|2.11|0.71|0
1654064100000|2022-06-01 06:15:00|2.1|0.7|2.12|0.72|2.12|0.72|2.1|0.7|0
1654064110000|2022-06-01 06:15:10|2.11|0.71|2.09|0.69|2.11|0.71|2.09|0.69|0
1654064120000|2022-06-01 06:15:20|2.1|0.7|2.1|0.7|2.1|0.7|2.09|0.69|0
1654064130000|2022-06-01 06:15:30|2.11|0.71|2.11|0.71|2.11|0.71|2.11|0.71|0
1654064150000|2022-06-01 06:15:50|2.12|0.72|2.11|0.71|2.12|0.72|2.11|0.71|0
1654064190000|2022-06-01 06:16:30|2.12|0.72|2.13|0.73|2.13|0.73|2.12|0.72|0
1654064200000|2022-06-01 06:16:40|2.12|0.72|2.12|0.72|2.12|0.72|2.12|0.72|0
1654064210000|2022-06-01 06:16:50|2.11|0.71|2.12|0.72|2.12|0.72|2.11|0.71|0
1654064220000|2022-06-01 06:17:00|2.11|0.71|2.12|0.72|2.12|0.72|2.11|0.71|0
1654064230000|2022-06-01 06:17:10|2.11|0.71|2.11|0.71|2.11|0.71|2.11|0.71|0
1654064240000|2022-06-01 06:17:20|2.1|0.7|2.09|0.69|2.1|0.7|2.09|0.69|0
1654064250000|2022-06-01 06:17:30|2.08|0.68|2.09|0.69|2.09|0.69|2.08|0.68|0
1654064260000|2022-06-01 06:17:40|2.07|0.67|2.08|0.68|2.08|0.68|2.07|0.67|0
1654064280000|2022-06-01 06:18:00|2.07|0.67|2.08|0.68|2.08|0.68|2.07|0.67|0
1654064290000|2022-06-01 06:18:10|2.09|0.69|2.07|0.67|2.09|0.69|2.07|0.67|0
1654064300000|2022-06-01 06:18:20|2.08|0.68|2.09|0.69|2.09|0.69|2.08|0.68|0
1654064320000|2022-06-01 06:18:40|2.08|0.68|2.06|0.66|2.08|0.68|2.06|0.66|0
1654064330000|2022-06-01 06:18:50|2.07|0.67|2.08|0.68|2.08|0.68|2.07|0.67|0
1654064350000|2022-06-01 06:19:10|2.07|0.67|2.07|0.67|2.07|0.67|2.07|0.67|0
1654064360000|2022-06-01 06:19:20|2.06|0.66|2.06|0.66|2.06|0.66|2.06|0.66|0
1654064370000|2022-06-01 06:19:30|2.07|0.67|2.06|0.66|2.07|0.67|2.06|0.66|0
1654064390000|2022-06-01 06:19:50|2.05|0.65|2.05|0.65|2.05|0.65|2.05|0.65|0
1654064400000|2022-06-01 06:20:00|2.04|0.64|2.04|0.64|2.04|0.64|2.04|0.64|0
1654064420000|2022-06-01 06:20:20|2.05|0.65|2.06|0.66|2.06|0.66|2.05|0.65|0
1654064440000|2022-06-01 06:20:40|2.07|0.67|2.07|0.67|2.07|0.67|2.07|0.67|0
1654064450000|2022-06-01 06:20:50|2.06|0.66|2.07|0.67|2.07|0.67|2.06|0.66|0
1654064480000|2022-06-01 06:21:20|2.06|0.66|2.07|0.67|2.07|0.67|2.06|0.66|0
1654064510000|2022-06-01 06:21:50|2.08|0.68|2.08|0.68|2.08|0.68|2.08|0.68|0
1654064520000|2022-06-01 06:22:00|2.09|0.69|2.07|0.67|2.09|0.69|2.07|0.67|0
1654064530000|2022-06-01 06:22:10|2.08|0.68|2.08|0.68|2.08|0.68|2.08|0.68|0
1654064560000|2022-06-01 06:22:40|2.09|0.69|2.1|0.7|2.1|0.7|2.09|0.69|0
1654064570000|2022-06-01 06:22:50|2.09|0.69|2.1|0.7|2.1|0.7|2.09|0.69|0
1654064590000|2022-06-01 06:23:10|2.12|0.72|2.12|0.72|2.12|0.72|2.12|0.72|0
1654064610000|2022-06-01 06:23:30|2.13|0.73|2.12|0.72|2.13|0.73|2.12|0.72|0
1654064620000|2022-06-01 06:23:40|2.13|0.73|2.13|0.73|2.13|0.73|2.13|0.73|0
1654064630000|2022-06-01 06:23:50|2.14|0.74|2.13|0.73|2.14|0.74|2.13|0.73|0
1654064640000|2022-06-01 06:24:00|2.12|0.72|2.13|0.73|2.13|0.73|2.12|0.72|0
1654064650000|2022-06-01 06:24:10|2.12|0.72|2.13|0.73|2.13|0.73|2.12|0.72|0
1654064680000|2022-06-01 06:24:40|2.14|0.74|2.13|0.73|2.14|0.74|2.13|0.73|0
1654064690000|2022-06-01 06:24:50|2.14|0.74|2.14|0.74|2.14|0.74|2.14|0.74|0
1654064700000|2022-06-01 06:25:00|2.13|0.73|2.13|0.73|2.13|0.73|2.13|0.73|0
1654064710000|2022-06-01 06:25:10|2.12|0.72|2.12|0.72|2.12|0.72|2.12|0.72|0
1654064720000|2022-06-01 06:25:20|2.11|0.71|2.11|0.71|2.11|0.71|2.11|0.71|0
1654064730000|2022-06-01 06:25:30|2.12|0.72|2.11|0.71|2.12|0.72|2.11|0.71|0
1654064740000|2022-06-01 06:25:40|2.1|0.7|2.09|0.69|2.1|0.7|2.09|0.69|0
1654064750000|2022-06-01 06:25:50|2.1|0.7|2.1|0.7|2.1|0.7|2.1|0.7|0
1654064770000|2022-06-01 06:26:10|2.12|0.72|2.12|0.72|2.12|0.72|2.12|0.72|0
1654064780000|2022-06-01 06:26:20|2.11|0.71|2.12|0.72|2.12|0.72|2.11|0.71|0
1654064790000|2022-06-01 06:26:30|2.11|0.71|2.12|0.72|2.12|0.72|2.11|0.71|0
1654064800000|2022-06-01 06:26:40|2.11|0.71|2.11|0.71|2.11|0.71|2.11|0.71|0
1654064810000|2022-06-01 06:26:50|2.12|0.72|2.12|0.72|2.12|0.72|2.12|0.72|0
1654064820000|2022-06-01 06:27:00|2.11|0.71|2.1|0.7|2.12|0.72|2.1|0.7|0
1654064840000|2022-06-01 06:27:20|2.09|0.69|2.09|0.69|2.09|0.69|2.09|0.69|0
1654064860000|2022-06-01 06:27:40|2.07|0.67|2.07|0.67|2.07|0.67|2.07|0.67|0
1654064870000|2022-06-01 06:27:50|2.08|0.68|2.08|0.68|2.08|0.68|2.08|0.68|0
1654064880000|2022-06-01 06:28:00|2.07|0.67|2.07|0.67|2.07|0.67|2.07|0.67|0
1654064890000|2022-06-01 06:28:10|2.08|0.68|2.09|0.69|2.09|0.69|2.08|0.68|0
1654064900000|2022-06-01 06:28:20|2.1|0.7|2.1|0.7|2.1|0.7|2.1|0.7|0
1654064920000|2022-06-01 06:28:40|2.09|0.69|2.09|0.69|2.09|0.69|2.09|0.69|0
1654064930000|2022-06-01 06:28:50|2.1|0.7|2.08|0.68|2.1|0.7|2.08|0.68|0
1654064950000|2022-06-01 06:29:10|2.07|0.67|2.08|0.68|2.08|0.68|2.07|0.67|0
1654064960000|2022-06-01 06:29:20|2.07|0.67|2.07|0.67|2.07|0.67|2.07|0.67|0
1654064970000|2022-06-01 06:29:30|2.06|0.66|2.06|0.66|2.06|0.66|2.06|0.66|0
1654064980000|2022-06-01 06:29:40|2.07|0.67|2.07|0.67|2.07|0.67|2.07|0.67|0
1654065000000|2022-06-01 06:30:00|2.08|0.68|2.08|0.68|2.09|0.69|2.08|0.68|0
1654065020000|2022-06-01 06:30:20|2.07|0.67|2.08|0.68|2.08|0.68|2.07|0.67|0
1654065030000|2022-06-01 06:30:30|2.09|0.69|2.08|0.68|2.09|0.69|2.08|0.68|0
1654065040000|2022-06-01 06:30:40|2.09|0.69|2.09|0.69|2.1|0.7|2.09|0.69|0
1654065060000|2022-06-01 06:31:00|2.1|0.7|2.1|0.7|2.1|0.7|2.1|0.7|0
1654065070000|2022-06-01 06:31:10|2.09|0.69|2.08|0.68|2.09|0.69|2.08|0.68|0
1654065090000|2022-06-01 06:31:30|2.09|0.69|2.09|0.69|2.09|0.69|2.09|0.69|0
1654065100000|2022-06-01 06:31:40|2.08|0.68|2.08|0.68|2.08|0.68|2.08|0.68|0
1654065110000|2022-06-01 06:31:50|2.09|0.69|2.08|0.68|2.09|0.69|2.08|0.68|0
1654065120000|2022-06-01 06:32:00|2.09|0.69|2.08|0.68|2.09|0.69|2.08|0.68|0
1654065150000|2022-06-01 06:32:30|2.07|0.67|2.07|0.67|2.07|0.67|2.07|0.67|0
1654065160000|2022-06-01 06:32:40|2.08|0.68|2.07|0.67|2.08|0.68|2.07|0.67|0
1654065170000|2022-06-01 06:32:50|2.08|0.68|2.07|0.67|2.08|0.68|2.07|0.67|0
1654065180000|2022-06-01 06:33:00|2.08|0.68|2.08|0.68|2.08|0.68|2.08|0.68|0
1654065190000|2022-06-01 06:33:10|2.07|0.67|2.08|0.68|2.08|0.68|2.07|0.67|0
1654065200000|2022-06-01 06:33:20|2.07|0.67|2.07|0.67|2.07|0.67|2.07|0.67|0
1654065210000|2022-06-01 06:33:30|2.08|0.68|2.08|0.68|2.08|0.68|2.08|0.68|0
1654065220000|2022-06-01 06:33:40|2.09|0.69|2.09|0.69|2.09|0.69|2.09|0.69|0
1654065230000|2022-06-01 06:33:50|2.08|0.68|2.09|0.69|2.09|0.69|2.08|0.68|0
1654065240000|2022-06-01 06:34:00|2.08|0.68|2.08|0.68|2.08|0.68|2.07|0.67|0
1654065250000|2022-06-01 06:34:10|2.09|0.69|2.07|0.67|2.09|0.69|2.07|0.67|0
1654065260000|2022-06-01 06:34:20|2.08|0.68|2.07|0.67|2.08|0.68|2.07|0.67|0
1654065270000|2022-06-01 06:34:30|2.08|0.68|2.08|0.68|2.08|0.68|2.08|0.68|0
1654065280000|2022-06-01 06:34:40|2.07|0.67|2.06|0.66|2.07|0.67|2.06|0.66|0
1654065310000|2022-06-01 06:35:10|2.05|0.65|2.05|0.65|2.05|0.65|2.05|0.65|0
1654065320000|2022-06-01 06:35:20|2.04|0.64|2.05|0.65|2.05|0.65|2.04|0.64|0
1654065330000|2022-06-01 06:35:30|2.04|0.64|2.03|0.63|2.04|0.64|2.03|0.63|0
1654065340000|2022-06-01 06:35:40|2.04|0.64|2.03|0.63|2.04|0.64|2.03|0.63|0
1654065350000|2022-06-01 06:35:50|2.04|0.64|2.03|0.63|2.04|0.64|2.03|0.63|0
1654065360000|2022-06-01 06:36:00|2.04|0.64|2.03|0.63|2.04|0.64|2.03|0.63|0
1654065370000|2022-06-01 06:36:10|2.02|0.62|2.03|0.63|2.03|0.63|2.02|0.62|0
1654065390000|2022-06-01 06:36:30|2.02|0.62|2.01|0.61|2.02|0.62|2.01|0.61|0
1654065410000|2022-06-01 06:36:50|2|0.6|2.01|0.61|2.01|0.61|2|0.6|0
1654065420000|2022-06-01 06:37:00|2|0.6|2.01|0.61|2.01|0.61|2|0.6|0
1654065430000|2022-06-01 06:37:10|2.02|0.62|2.01|0.61|2.02|0.62|2.01|0.61|0
1654065440000|2022-06-01 06:37:20|2.02|0.62|2.02|0.62|2.02|0.62|2.02|0.62|0
1654065450000|2022-06-01 06:37:30|2.03|0.63|2.02|0.62|2.03|0.63|2.02|0.62|0
1654065460000|2022-06-01 06:37:40|2.01|0.61|2.01|0.61|2.01|0.61|2.01|0.61|0
1654065470000|2022-06-01 06:37:50|2.02|0.62|2.02|0.62|2.02|0.62|2.02|0.62|0
1654065480000|2022-06-01 06:38:00|2.03|0.63|2.03|0.63|2.03|0.63|2.02|0.62|0
1654065490000|2022-06-01 06:38:10|2.05|0.65|2.04|0.64|2.05|0.65|2.03|0.63|0
1654065500000|2022-06-01 06:38:20|2.05|0.65|2.05|0.65|2.05|0.65|2.05|0.65|0
1654065520000|2022-06-01 06:38:40|2.06|0.66|2.06|0.66|2.06|0.66|2.06|0.66|0
1654065530000|2022-06-01 06:38:50|2.07|0.67|2.09|0.69|2.09|0.69|2.07|0.67|0
1654065540000|2022-06-01 06:39:00|2.08|0.68|2.08|0.68|2.08|0.68|2.08|0.68|0
1654065550000|2022-06-01 06:39:10|2.09|0.69|2.08|0.68|2.09|0.69|2.08|0.68|0
1654065560000|2022-06-01 06:39:20|2.07|0.67|2.06|0.66|2.07|0.67|2.06|0.66|0
1654065570000|2022-06-01 06:39:30|2.05|0.65|2.05|0.65|2.05|0.65|2.05|0.65|0
1654065580000|2022-06-01 06:39:40|2.06|0.66|2.06|0.66|2.06|0.66|2.06|0.66|0
1654065590000|2022-06-01 06:39:50|2.07|0.67|2.07|0.67|2.07|0.67|2.07|0.67|0
1654065610000|2022-06-01 06:40:10|2.08|0.68|2.09|0.69|2.1|0.7|2.08|0.68|0
1654065630000|2022-06-01 06:40:30|2.1|0.7|2.1|0.7|2.1|0.7|2.1|0.7|0
1654065680000|2022-06-01 06:41:20|2.11|0.71|2.11|0.71|2.11|0.71|2.11|0.71|0
1654065710000|2022-06-01 06:41:50|2.12|0.72|2.1|0.7|2.12|0.72|2.1|0.7|0
1654065720000|2022-06-01 06:42:00|2.11|0.71|2.11|0.71|2.11|0.71|2.11|0.71|0
1654065730000|2022-06-01 06:42:10|2.1|0.7|2.1|0.7|2.1|0.7|2.09|0.69|0
1654065740000|2022-06-01 06:42:20|2.09|0.69|2.09|0.69|2.09|0.69|2.09|0.69|0
1654065750000|2022-06-01 06:42:30|2.08|0.68|2.08|0.68|2.08|0.68|2.07|0.67|0
1654065760000|2022-06-01 06:42:40|2.09|0.69|2.09|0.69|2.09|0.69|2.09|0.69|0
1654065770000|2022-06-01 06:42:50|2.1|0.7|2.1|0.7|2.1|0.7|2.1|0.7|0
1654065790000|2022-06-01 06:43:10|2.11|0.71|2.12|0.72|2.12|0.72|2.11|0.71|0
1654065810000|2022-06-01 06:43:30|2.13|0.73|2.13|0.73|2.13|0.73|2.13|0.73|0
1654065820000|2022-06-01 06:43:40|2.14|0.74|2.12|0.72|2.14|0.74|2.12|0.72|0
1654065830000|2022-06-01 06:43:50|2.13|0.73|2.12|0.72|2.13|0.73|2.12|0.72|0
1654065840000|2022-06-01 06:44:00|2.13|0.73|2.15|0.75|2.15|0.75|2.13|0.73|0
1654065850000|2022-06-01 06:44:10|2.16|0.76|2.15|0.75|2.16|0.76|2.15|0.75|0
1654065860000|2022-06-01 06:44:20|2.13|0.73|2.14|0.74|2.14|0.74|2.13|0.73|0
1654065870000|2022-06-01 06:44:30|2.13|0.73|2.13|0.73|2.13|0.73|2.13|0.73|0
1654065880000|2022-06-01 06:44:40|2.12|0.72|2.13|0.73|2.13|0.73|2.12|0.72|0
1654065900000|2022-06-01 06:45:00|2.12|0.72|2.12|0.72|2.12|0.72|2.12|0.72|0
1654065910000|2022-06-01 06:45:10|2.11|0.71|2.11|0.71|2.11|0.71|2.11|0.71|0
1654065920000|2022-06-01 06:45:20|2.12|0.72|2.11|0.71|2.12|0.72|2.11|0.71|0
1654065950000|2022-06-01 06:45:50|2.13|0.73|2.15|0.75|2.15|0.75|2.13|0.73|0
1654065960000|2022-06-01 06:46:00|2.14|0.74|2.15|0.75|2.15|0.75|2.14|0.74|0
1654065980000|2022-06-01 06:46:20|2.16|0.76|2.15|0.75|2.16|0.76|2.15|0.75|0
1654065990000|2022-06-01 06:46:30|2.16|0.76|2.15|0.75|2.16|0.76|2.15|0.75|0
1654066000000|2022-06-01 06:46:40|2.16|0.76|2.15|0.75|2.16|0.76|2.15|0.75|0
1654066010000|2022-06-01 06:46:50|2.16|0.76|2.16|0.76|2.17|0.77|2.16|0.76|0
1654066020000|2022-06-01 06:47:00|2.17|0.77|2.17|0.77|2.17|0.77|2.17|0.77|0
1654066030000|2022-06-01 06:47:10|2.18|0.78|2.17|0.77|2.18|0.78|2.17|0.77|0
1654066040000|2022-06-01 06:47:20|2.18|0.78|2.19|0.79|2.19|0.79|2.18|0.78|0
1654066050000|2022-06-01 06:47:30|2.17|0.77|2.17|0.77|2.18|0.78|2.17|0.77|0
1654066060000|2022-06-01 06:47:40|2.16|0.76|2.16|0.76|2.16|0.76|2.16|0.76|0
1654066070000|2022-06-01 06:47:50|2.17|0.77|2.17|0.77|2.17|0.77|2.16|0.76|0
1654066080000|2022-06-01 06:48:00|2.16|0.76|2.16|0.76|2.16|0.76|2.16|0.76|0
1654066090000|2022-06-01 06:48:10|2.17|0.77|2.17|0.77|2.17|0.77|2.16|0.76|0
1654066100000|2022-06-01 06:48:20|2.16|0.76|2.18|0.78|2.18|0.78|2.16|0.76|0
1654066110000|2022-06-01 06:48:30|2.19|0.79|2.19|0.79|2.19|0.79|2.19|0.79|0
1654066120000|2022-06-01 06:48:40|2.18|0.78|2.18|0.78|2.19|0.79|2.18|0.78|0
1654066130000|2022-06-01 06:48:50|2.17|0.77|2.17|0.77|2.17|0.77|2.17|0.77|0
1654066140000|2022-06-01 06:49:00|2.18|0.78|2.19|0.79|2.19|0.79|2.18|0.78|0
1654066160000|2022-06-01 06:49:20|2.18|0.78|2.18|0.78|2.18|0.78|2.18|0.78|0
1654066170000|2022-06-01 06:49:30|2.19|0.79|2.19|0.79|2.19|0.79|2.19|0.79|0
1654066190000|2022-06-01 06:49:50|2.2|0.8|2.2|0.8|2.2|0.8|2.2|0.8|0
1654066200000|2022-06-01 06:50:00|2.19|0.79|2.19|0.79|2.19|0.79|2.19|0.79|0
1654066210000|2022-06-01 06:50:10|2.18|0.78|2.18|0.78|2.18|0.78|2.18|0.78|0
1654066220000|2022-06-01 06:50:20|2.17|0.77|2.18|0.78|2.18|0.78|2.17|0.77|0
1654066240000|2022-06-01 06:50:40|2.17|0.77|2.17|0.77|2.17|0.77|2.17|0.77|0
1654066250000|2022-06-01 06:50:50|2.16|0.76|2.17|0.77|2.17|0.77|2.16|0.76|0
1654066260000|2022-06-01 06:51:00|2.18|0.78|2.18|0.78|2.19|0.79|2.18|0.78|0
1654066270000|2022-06-01 06:51:10|2.19|0.79|2.17|0.77|2.19|0.79|2.17|0.77|0
1654066280000|2022-06-01 06:51:20|2.18|0.78|2.18|0.78|2.18|0.78|2.17|0.77|0
1654066290000|2022-06-01 06:51:30|2.17|0.77|2.17|0.77|2.17|0.77|2.17|0.77|0
1654066300000|2022-06-01 06:51:40|2.16|0.76|2.16|0.76|2.16|0.76|2.16|0.76|0
1654066310000|2022-06-01 06:51:50|2.17|0.77|2.17|0.77|2.17|0.77|2.17|0.77|0
1654066330000|2022-06-01 06:52:10|2.18|0.78|2.17|0.77|2.18|0.78|2.17|0.77|0
1654066340000|2022-06-01 06:52:20|2.16|0.76|2.14|0.74|2.16|0.76|2.14|0.74|0
1654066350000|2022-06-01 06:52:30|2.15|0.75|2.15|0.75|2.16|0.76|2.15|0.75|0
1654066360000|2022-06-01 06:52:40|2.14|0.74|2.14|0.74|2.14|0.74|2.14|0.74|0
1654066370000|2022-06-01 06:52:50|2.15|0.75|2.15|0.75|2.15|0.75|2.15|0.75|0
1654066380000|2022-06-01 06:53:00|2.14|0.74|2.15|0.75|2.15|0.75|2.14|0.74|0
1654066390000|2022-06-01 06:53:10|2.14|0.74|2.14|0.74|2.14|0.74|2.14|0.74|0
1654066420000|2022-06-01 06:53:40|2.13|0.73|2.13|0.73|2.14|0.74|2.13|0.73|0
1654066430000|2022-06-01 06:53:50|2.14|0.74|2.14|0.74|2.14|0.74|2.14|0.74|0
1654066440000|2022-06-01 06:54:00|2.15|0.75|2.15|0.75|2.15|0.75|2.15|0.75|0
1654066460000|2022-06-01 06:54:20|2.14|0.74|2.14|0.74|2.14|0.74|2.14|0.74|0
1654066480000|2022-06-01 06:54:40|2.15|0.75|2.16|0.76|2.16|0.76|2.15|0.75|0
1654066500000|2022-06-01 06:55:00|2.17|0.77|2.17|0.77|2.17|0.77|2.17|0.77|0
1654066510000|2022-06-01 06:55:10|2.16|0.76|2.17|0.77|2.17|0.77|2.16|0.76|0
1654066520000|2022-06-01 06:55:20|2.16|0.76|2.16|0.76|2.16|0.76|2.16|0.76|0
1654066530000|2022-06-01 06:55:30|2.17|0.77|2.17|0.77|2.17|0.77|2.17|0.77|0
1654066540000|2022-06-01 06:55:40|2.18|0.78|2.17|0.77|2.18|0.78|2.17|0.77|0
1654066550000|2022-06-01 06:55:50|2.16|0.76|2.17|0.77|2.17|0.77|2.16|0.76|0
1654066560000|2022-06-01 06:56:00|2.18|0.78|2.17|0.77|2.18|0.78|2.17|0.77|0
1654066570000|2022-06-01 06:56:10|2.18|0.78|2.18|0.78|2.18|0.78|2.18|0.78|0
1654066580000|2022-06-01 06:56:20|2.19|0.79|2.17|0.77|2.19|0.79|2.17|0.77|0
1654066590000|2022-06-01 06:56:30|2.16|0.76|2.16|0.76|2.16|0.76|2.16|0.76|0
1654066620000|2022-06-01 06:57:00|2.17|0.77|2.18|0.78|2.18|0.78|2.17|0.77|0
1654066640000|2022-06-01 06:57:20|2.17|0.77|2.17|0.77|2.17|0.77|2.17|0.77|0
1654066650000|2022-06-01 06:57:30|2.18|0.78|2.16|0.76|2.18|0.78|2.16|0.76|0
1654066660000|2022-06-01 06:57:40|2.17|0.77|2.17|0.77|2.17|0.77|2.17|0.77|0
1654066680000|2022-06-01 06:58:00|2.16|0.76|2.17|0.77|2.17|0.77|2.16|0.76|0
1654066690000|2022-06-01 06:58:10|2.16|0.76|2.15|0.75|2.16|0.76|2.15|0.75|0
1654066700000|2022-06-01 06:58:20|2.16|0.76|2.16|0.76|2.16|0.76|2.16|0.76|0
1654066710000|2022-06-01 06:58:30|2.17|0.77|2.17|0.77|2.17|0.77|2.17|0.77|0
1654066720000|2022-06-01 06:58:40|2.16|0.76|2.16|0.76|2.16|0.76|2.16|0.76|0
1654066730000|2022-06-01 06:58:50|2.17|0.77|2.16|0.76|2.17|0.77|2.16|0.76|0
1654066740000|2022-06-01 06:59:00|2.17|0.77|2.16|0.76|2.17|0.77|2.16|0.76|0
1654066750000|2022-06-01 06:59:10|2.15|0.75|2.15|0.75|2.15|0.75|2.15|0.75|0
1654066770000|2022-06-01 06:59:30|2.16|0.76|2.16|0.76|2.17|0.77|2.16|0.76|0
1654066780000|2022-06-01 06:59:40|2.17|0.77|2.17|0.77|2.17|0.77|2.17|0.77|0
1654066790000|2022-06-01 06:59:50|2.18|0.78|2.18|0.78|2.18|0.78|2.18|0.78|0
1654066800000|2022-06-01 07:00:00|2.15|0.75|2.17|0.77|2.17|0.77|2.15|0.75|0
1654066810000|2022-06-01 07:00:10|2.18|0.78|2.23|0.83|2.24|0.84|2.18|0.78|0
1654066820000|2022-06-01 07:00:20|2.21|0.81|2.23|0.83|2.24|0.84|2.21|0.81|0
1654066830000|2022-06-01 07:00:30|2.27|0.87|2.25|0.85|2.27|0.87|2.25|0.85|0
1654066840000|2022-06-01 07:00:40|2.24|0.84|2.23|0.83|2.24|0.84|2.23|0.83|0
1654066850000|2022-06-01 07:00:50|2.22|0.82|2.22|0.82|2.22|0.82|2.21|0.81|0
1654066860000|2022-06-01 07:01:00|2.23|0.83|2.23|0.83|2.24|0.84|2.23|0.83|0
1654066870000|2022-06-01 07:01:10|2.2|0.8|2.2|0.8|2.2|0.8|2.19|0.79|0
1654066880000|2022-06-01 07:01:20|2.18|0.78|2.17|0.77|2.18|0.78|2.17|0.77|0
1654066890000|2022-06-01 07:01:30|2.18|0.78|2.17|0.77|2.18|0.78|2.17|0.77|0
1654066900000|2022-06-01 07:01:40|2.16|0.76|2.15|0.75|2.16|0.76|2.15|0.75|0
1654066910000|2022-06-01 07:01:50|2.14|0.74|2.13|0.73|2.14|0.74|2.13|0.73|0
1654066920000|2022-06-01 07:02:00|2.11|0.71|2.11|0.71|2.11|0.71|2.11|0.71|0
1654066930000|2022-06-01 07:02:10|2.1|0.7|2.11|0.71|2.12|0.72|2.1|0.7|0
1654066940000|2022-06-01 07:02:20|2.12|0.72|2.13|0.73|2.13|0.73|2.12|0.72|0
1654066960000|2022-06-01 07:02:40|2.14|0.74|2.15|0.75|2.15|0.75|2.14|0.74|0
1654066970000|2022-06-01 07:02:50|2.16|0.76|2.16|0.76|2.16|0.76|2.16|0.76|0
1654066980000|2022-06-01 07:03:00|2.15|0.75|2.15|0.75|2.15|0.75|2.13|0.73|0
1654066990000|2022-06-01 07:03:10|2.14|0.74|2.14|0.74|2.14|0.74|2.14|0.74|0
1654067000000|2022-06-01 07:03:20|2.12|0.72|2.11|0.71|2.12|0.72|2.11|0.71|0
1654067010000|2022-06-01 07:03:30|2.12|0.72|2.13|0.73|2.13|0.73|2.12|0.72|0
1654067020000|2022-06-01 07:03:40|2.14|0.74|2.14|0.74|2.14|0.74|2.14|0.74|0
1654067030000|2022-06-01 07:03:50|2.15|0.75|2.14|0.74|2.15|0.75|2.14|0.74|0
1654067040000|2022-06-01 07:04:00|2.12|0.72|2.15|0.75|2.15|0.75|2.12|0.72|0
1654067050000|2022-06-01 07:04:10|2.14|0.74|2.17|0.77|2.17|0.77|2.14|0.74|0
1654067060000|2022-06-01 07:04:20|2.18|0.78|2.19|0.79|2.19|0.79|2.16|0.76|0
1654067070000|2022-06-01 07:04:30|2.18|0.78|2.2|0.8|2.2|0.8|2.18|0.78|0
1654067080000|2022-06-01 07:04:40|2.19|0.79|2.18|0.78|2.19|0.79|2.18|0.78|0
1654067090000|2022-06-01 07:04:50|2.19|0.79|2.19|0.79|2.19|0.79|2.19|0.79|0
1654067100000|2022-06-01 07:05:00|2.09|0.89|2.1|0.9|2.11|0.91|2.09|0.89|0
1654067110000|2022-06-01 07:05:10|2.11|0.91|2.12|0.92|2.12|0.92|2.11|0.91|0
1654067120000|2022-06-01 07:05:20|2.1|0.9|2.08|0.88|2.1|0.9|2.08|0.88|0
1654067130000|2022-06-01 07:05:30|2.06|0.86|2.07|0.87|2.07|0.87|2.06|0.86|0
1654067140000|2022-06-01 07:05:40|2.06|0.86|2.03|0.83|2.06|0.86|2.03|0.83|0
1654067150000|2022-06-01 07:05:50|2.04|0.84|2.02|0.82|2.04|0.84|2.02|0.82|0
1654067160000|2022-06-01 07:06:00|2.04|0.84|2.04|0.84|2.04|0.84|2.04|0.84|0
1654067170000|2022-06-01 07:06:10|2.03|0.83|2.05|0.85|2.05|0.85|2.03|0.83|0
1654067180000|2022-06-01 07:06:20|2.04|0.84|2.04|0.84|2.04|0.84|2.04|0.84|0
1654067190000|2022-06-01 07:06:30|2.03|0.83|2.03|0.83|2.04|0.84|2.02|0.82|0
1654067200000|2022-06-01 07:06:40|2.02|0.82|2.03|0.83|2.03|0.83|2.02|0.82|0
1654067210000|2022-06-01 07:06:50|2.02|0.82|2.03|0.83|2.04|0.84|2.02|0.82|0
1654067220000|2022-06-01 07:07:00|2.04|0.84|2.03|0.83|2.04|0.84|2.03|0.83|0
1654067230000|2022-06-01 07:07:10|2.04|0.84|2.06|0.86|2.06|0.86|2.04|0.84|0
1654067240000|2022-06-01 07:07:20|2.04|0.84|2.05|0.85|2.05|0.85|2.04|0.84|0
1654067250000|2022-06-01 07:07:30|2.06|0.86|2.06|0.86|2.06|0.86|2.06|0.86|0
1654067260000|2022-06-01 07:07:40|2.05|0.85|2.07|0.87|2.07|0.87|2.05|0.85|0
1654067270000|2022-06-01 07:07:50|2.08|0.88|2.09|0.89|2.09|0.89|2.08|0.88|0
1654067280000|2022-06-01 07:08:00|2.07|0.87|2.06|0.86|2.08|0.88|2.06|0.86|0
1654067290000|2022-06-01 07:08:10|2.08|0.88|2.1|0.9|2.1|0.9|2.08|0.88|0
1654067300000|2022-06-01 07:08:20|2.11|0.91|2.08|0.88|2.11|0.91|2.08|0.88|0
1654067310000|2022-06-01 07:08:30|2.09|0.89|2.09|0.89|2.1|0.9|2.09|0.89|0
1654067320000|2022-06-01 07:08:40|2.1|0.9|2.1|0.9|2.1|0.9|2.1|0.9|0
1654067330000|2022-06-01 07:08:50|2.09|0.89|2.11|0.91|2.11|0.91|2.09|0.89|0
1654067340000|2022-06-01 07:09:00|2.12|0.92|2.14|0.94|2.14|0.94|2.12|0.92|0
1654067350000|2022-06-01 07:09:10|2.16|0.96|2.16|0.96|2.17|0.97|2.16|0.96|0
1654067360000|2022-06-01 07:09:20|2.15|0.95|2.12|0.92|2.15|0.95|2.12|0.92|0
1654067370000|2022-06-01 07:09:30|2.11|0.91|2.09|0.89|2.11|0.91|2.09|0.89|0
1654067380000|2022-06-01 07:09:40|2.1|0.9|2.08|0.88|2.1|0.9|2.08|0.88|0
1654067390000|2022-06-01 07:09:50|2.09|0.89|2.08|0.88|2.09|0.89|2.08|0.88|0
1654067400000|2022-06-01 07:10:00|2.07|0.87|2.06|0.86|2.07|0.87|2.06|0.86|0
1654067410000|2022-06-01 07:10:10|2.07|0.87|2.1|0.9|2.1|0.9|2.07|0.87|0
1654067420000|2022-06-01 07:10:20|2.09|0.89|2.08|0.88|2.09|0.89|2.07|0.87|0
1654067430000|2022-06-01 07:10:30|2.09|0.89|2.1|0.9|2.1|0.9|2.09|0.89|0
1654067440000|2022-06-01 07:10:40|2.11|0.91|2.11|0.91|2.11|0.91|2.1|0.9|0
1654067460000|2022-06-01 07:11:00|2.1|0.9|2.14|0.94|2.14|0.94|2.1|0.9|0
1654067470000|2022-06-01 07:11:10|2.15|0.95|2.15|0.95|2.15|0.95|2.15|0.95|0
1654067480000|2022-06-01 07:11:20|2.14|0.94|2.14|0.94|2.14|0.94|2.13|0.93|0
1654067490000|2022-06-01 07:11:30|2.13|0.93|2.15|0.95|2.15|0.95|2.13|0.93|0
1654067500000|2022-06-01 07:11:40|2.14|0.94|2.17|0.97|2.17|0.97|2.14|0.94|0
1654067510000|2022-06-01 07:11:50|2.16|0.96|2.15|0.95|2.16|0.96|2.15|0.95|0
1654067520000|2022-06-01 07:12:00|2.16|0.96|2.18|0.98|2.19|0.99|2.16|0.96|0
1654067530000|2022-06-01 07:12:10|2.19|0.99|2.18|0.98|2.19|0.99|2.18|0.98|0
1654067540000|2022-06-01 07:12:20|2.16|0.96|2.17|0.97|2.17|0.97|2.16|0.96|0
1654067550000|2022-06-01 07:12:30|2.16|0.96|2.17|0.97|2.17|0.97|2.16|0.96|0
1654067560000|2022-06-01 07:12:40|2.16|0.96|2.14|0.94|2.16|0.96|2.14|0.94|0
1654067570000|2022-06-01 07:12:50|2.13|0.93|2.13|0.93|2.13|0.93|2.13|0.93|0
1654067580000|2022-06-01 07:13:00|2.14|0.94|2.13|0.93|2.14|0.94|2.12|0.92|0
1654067590000|2022-06-01 07:13:10|2.14|0.94|2.14|0.94|2.14|0.94|2.13|0.93|0
1654067600000|2022-06-01 07:13:20|2.13|0.93|2.14|0.94|2.14|0.94|2.13|0.93|0
1654067610000|2022-06-01 07:13:30|2.16|0.96|2.16|0.96|2.17|0.97|2.16|0.96|0
1654067620000|2022-06-01 07:13:40|2.17|0.97|2.17|0.97|2.17|0.97|2.16|0.96|0
1654067640000|2022-06-01 07:14:00|2.16|0.96|2.15|0.95|2.16|0.96|2.15|0.95|0
1654067650000|2022-06-01 07:14:10|2.13|0.93|2.15|0.95|2.15|0.95|2.13|0.93|0
1654067660000|2022-06-01 07:14:20|2.16|0.96|2.14|0.94|2.16|0.96|2.13|0.93|0
1654067670000|2022-06-01 07:14:30|2.13|0.93|2.13|0.93|2.13|0.93|2.13|0.93|0
1654067680000|2022-06-01 07:14:40|2.14|0.94|2.13|0.93|2.14|0.94|2.13|0.93|0
1654067690000|2022-06-01 07:14:50|2.12|0.92|2.12|0.92|2.13|0.93|2.12|0.92|0
1654067700000|2022-06-01 07:15:00|2.13|0.93|2.1|0.9|2.13|0.93|2.1|0.9|0
1654067710000|2022-06-01 07:15:10|2.09|0.89|2.1|0.9|2.1|0.9|2.09|0.89|0
1654067720000|2022-06-01 07:15:20|2.12|0.92|2.12|0.92|2.12|0.92|2.12|0.92|0
1654067740000|2022-06-01 07:15:40|2.13|0.93|2.15|0.95|2.15|0.95|2.13|0.93|0
1654067750000|2022-06-01 07:15:50|2.14|0.94|2.16|0.96|2.16|0.96|2.14|0.94|0
1654067760000|2022-06-01 07:16:00|2.15|0.95|2.16|0.96|2.16|0.96|2.15|0.95|0
1654067770000|2022-06-01 07:16:10|2.13|0.93|2.15|0.95|2.15|0.95|2.13|0.93|0
1654067780000|2022-06-01 07:16:20|2.14|0.94|2.14|0.94|2.14|0.94|2.14|0.94|0
1654067790000|2022-06-01 07:16:30|2.15|0.95|2.15|0.95|2.16|0.96|2.15|0.95|0
1654067800000|2022-06-01 07:16:40|2.16|0.96|2.16|0.96|2.16|0.96|2.15|0.95|0
1654067810000|2022-06-01 07:16:50|2.17|0.97|2.15|0.95|2.17|0.97|2.14|0.94|0
1654067820000|2022-06-01 07:17:00|2.14|0.94|2.11|0.91|2.15|0.95|2.11|0.91|0
1654067830000|2022-06-01 07:17:10|2.12|0.92|2.12|0.92|2.12|0.92|2.11|0.91|0
1654067840000|2022-06-01 07:17:20|2.09|0.89|2.1|0.9|2.1|0.9|2.09|0.89|0
1654067850000|2022-06-01 07:17:30|2.11|0.91|2.11|0.91|2.11|0.91|2.11|0.91|0
1654067860000|2022-06-01 07:17:40|2.1|0.9|2.1|0.9|2.1|0.9|2.1|0.9|0
1654067870000|2022-06-01 07:17:50|2.11|0.91|2.1|0.9|2.11|0.91|2.1|0.9|0
1654067880000|2022-06-01 07:18:00|2.11|0.91|2.12|0.92|2.12|0.92|2.11|0.91|0
1654067890000|2022-06-01 07:18:10|2.13|0.93|2.11|0.91|2.13|0.93|2.11|0.91|0
1654067900000|2022-06-01 07:18:20|2.12|0.92|2.11|0.91|2.12|0.92|2.11|0.91|0
1654067910000|2022-06-01 07:18:30|2.12|0.92|2.11|0.91|2.12|0.92|2.11|0.91|0
1654067920000|2022-06-01 07:18:40|2.12|0.92|2.12|0.92|2.12|0.92|2.12|0.92|0
1654067930000|2022-06-01 07:18:50|2.13|0.93|2.12|0.92|2.13|0.93|2.12|0.92|0
1654067940000|2022-06-01 07:19:00|2.11|0.91|2.12|0.92|2.12|0.92|2.11|0.91|0
1654067950000|2022-06-01 07:19:10|2.11|0.91|2.11|0.91|2.11|0.91|2.11|0.91|0
1654067960000|2022-06-01 07:19:20|2.13|0.93|2.13|0.93|2.13|0.93|2.13|0.93|0
1654067970000|2022-06-01 07:19:30|2.15|0.95|2.16|0.96|2.16|0.96|2.15|0.95|0
1654067980000|2022-06-01 07:19:40|2.15|0.95|2.15|0.95|2.15|0.95|2.15|0.95|0
1654067990000|2022-06-01 07:19:50|2.14|0.94|2.13|0.93|2.14|0.94|2.13|0.93|0
1654068010000|2022-06-01 07:20:10|2.14|0.94|2.15|0.95|2.15|0.95|2.14|0.94|0
1654068020000|2022-06-01 07:20:20|2.14|0.94|2.14|0.94|2.14|0.94|2.14|0.94|0
1654068030000|2022-06-01 07:20:30|2.15|0.95|2.13|0.93|2.15|0.95|2.13|0.93|0
1654068040000|2022-06-01 07:20:40|2.14|0.94|2.13|0.93|2.14|0.94|2.13|0.93|0
1654068050000|2022-06-01 07:20:50|2.12|0.92|2.1|0.9|2.12|0.92|2.1|0.9|0
1654068060000|2022-06-01 07:21:00|2.13|0.93|2.12|0.92|2.13|0.93|2.12|0.92|0
1654068070000|2022-06-01 07:21:10|2.13|0.93|2.12|0.92|2.13|0.93|2.12|0.92|0
1654068080000|2022-06-01 07:21:20|2.11|0.91|2.13|0.93|2.13|0.93|2.11|0.91|0
1654068090000|2022-06-01 07:21:30|2.12|0.92|2.12|0.92|2.12|0.92|2.12|0.92|0
1654068110000|2022-06-01 07:21:50|2.13|0.93|2.13|0.93|2.13|0.93|2.12|0.92|0
1654068120000|2022-06-01 07:22:00|2.11|0.91|2.11|0.91|2.11|0.91|2.11|0.91|0
1654068130000|2022-06-01 07:22:10|2.1|0.9|2.07|0.87|2.1|0.9|2.07|0.87|0
1654068140000|2022-06-01 07:22:20|2.04|0.84|2.04|0.84|2.06|0.86|2.04|0.84|0
1654068150000|2022-06-01 07:22:30|2.03|0.83|2.03|0.83|2.03|0.83|2.03|0.83|0
1654068170000|2022-06-01 07:22:50|2.02|0.82|2.04|0.84|2.05|0.85|2.02|0.82|0
1654068180000|2022-06-01 07:23:00|2.05|0.85|2.05|0.85|2.05|0.85|2.05|0.85|0
1654068190000|2022-06-01 07:23:10|2.04|0.84|2.06|0.86|2.06|0.86|2.04|0.84|0
1654068200000|2022-06-01 07:23:20|2.05|0.85|2.06|0.86|2.06|0.86|2.05|0.85|0
1654068210000|2022-06-01 07:23:30|2.07|0.87|2.06|0.86|2.07|0.87|2.06|0.86|0
1654068220000|2022-06-01 07:23:40|2.05|0.85|2.06|0.86|2.06|0.86|2.05|0.85|0
1654068230000|2022-06-01 07:23:50|2.08|0.88|2.08|0.88|2.08|0.88|2.08|0.88|0
1654068240000|2022-06-01 07:24:00|2.09|0.89|2.08|0.88|2.09|0.89|2.08|0.88|0
1654068260000|2022-06-01 07:24:20|2.07|0.87|2.08|0.88|2.08|0.88|2.07|0.87|0
1654068270000|2022-06-01 07:24:30|2.07|0.87|2.07|0.87|2.07|0.87|2.07|0.87|0
1654068290000|2022-06-01 07:24:50|2.06|0.86|2.07|0.87|2.07|0.87|2.06|0.86|0
1654068300000|2022-06-01 07:25:00|2.06|0.86|2.04|0.84|2.06|0.86|2.03|0.83|0
1654068310000|2022-06-01 07:25:10|2.05|0.85|2.06|0.86|2.06|0.86|2.05|0.85|0
1654068320000|2022-06-01 07:25:20|2.05|0.85|2.04|0.84|2.05|0.85|2.04|0.84|0
1654068330000|2022-06-01 07:25:30|2.05|0.85|2.05|0.85|2.05|0.85|2.05|0.85|0
1654068340000|2022-06-01 07:25:40|2.06|0.86|2.07|0.87|2.07|0.87|2.06|0.86|0
1654068350000|2022-06-01 07:25:50|2.08|0.88|2.08|0.88|2.08|0.88|2.07|0.87|0
1654068360000|2022-06-01 07:26:00|2.09|0.89|2.09|0.89|2.09|0.89|2.09|0.89|0
1654068370000|2022-06-01 07:26:10|2.08|0.88|2.1|0.9|2.1|0.9|2.08|0.88|0
1654068380000|2022-06-01 07:26:20|2.11|0.91|2.1|0.9|2.11|0.91|2.1|0.9|0
1654068390000|2022-06-01 07:26:30|2.09|0.89|2.09|0.89|2.09|0.89|2.09|0.89|0
1654068400000|2022-06-01 07:26:40|2.1|0.9|2.1|0.9|2.1|0.9|2.1|0.9|0
1654068410000|2022-06-01 07:26:50|2.09|0.89|2.09|0.89|2.1|0.9|2.09|0.89|0
1654068420000|2022-06-01 07:27:00|2.08|0.88|2.08|0.88|2.08|0.88|2.08|0.88|0
1654068450000|2022-06-01 07:27:30|2.09|0.89|2.09|0.89|2.09|0.89|2.09|0.89|0
1654068460000|2022-06-01 07:27:40|2.1|0.9|2.1|0.9|2.1|0.9|2.1|0.9|0
1654068480000|2022-06-01 07:28:00|2.11|0.91|2.1|0.9|2.11|0.91|2.09|0.89|0
1654068490000|2022-06-01 07:28:10|2.11|0.91|2.11|0.91|2.11|0.91|2.11|0.91|0
1654068500000|2022-06-01 07:28:20|2.1|0.9|2.12|0.92|2.12|0.92|2.1|0.9|0
1654068510000|2022-06-01 07:28:30|2.13|0.93|2.13|0.93|2.13|0.93|2.13|0.93|0
1654068520000|2022-06-01 07:28:40|2.14|0.94|2.13|0.93|2.14|0.94|2.12|0.92|0
1654068530000|2022-06-01 07:28:50|2.12|0.92|2.11|0.91|2.12|0.92|2.1|0.9|0
1654068540000|2022-06-01 07:29:00|2.12|0.92|2.08|0.88|2.12|0.92|2.08|0.88|0
1654068550000|2022-06-01 07:29:10|2.09|0.89|2.1|0.9|2.1|0.9|2.09|0.89|0
1654068560000|2022-06-01 07:29:20|2.09|0.89|2.1|0.9|2.1|0.9|2.08|0.88|0
1654068570000|2022-06-01 07:29:30|2.09|0.89|2.09|0.89|2.09|0.89|2.08|0.88|0
1654068580000|2022-06-01 07:29:40|2.1|0.9|2.09|0.89|2.1|0.9|2.09|0.89|0
1654068590000|2022-06-01 07:29:50|2.1|0.9|2.1|0.9|2.1|0.9|2.1|0.9|0
1654068600000|2022-06-01 07:30:00|2.09|0.89|2.05|0.85|2.09|0.89|2.05|0.85|0
1654068610000|2022-06-01 07:30:10|2.06|0.86|2.04|0.84|2.06|0.86|2.03|0.83|0
1654068620000|2022-06-01 07:30:20|2.03|0.83|2.04|0.84|2.05|0.85|2.03|0.83|0
1654068630000|2022-06-01 07:30:30|2.07|0.87|2.07|0.87|2.07|0.87|2.07|0.87|0
1654068660000|2022-06-01 07:31:00|2.08|0.88|2.05|0.85|2.08|0.88|2.05|0.85|0
1654068670000|2022-06-01 07:31:10|2.06|0.86|2.06|0.86|2.06|0.86|2.06|0.86|0
1654068680000|2022-06-01 07:31:20|2.05|0.85|2.06|0.86|2.06|0.86|2.05|0.85|0
1654068690000|2022-06-01 07:31:30|2.05|0.85|2.06|0.86|2.07|0.87|2.05|0.85|0
1654068700000|2022-06-01 07:31:40|2.07|0.87|2.09|0.89|2.09|0.89|2.07|0.87|0
1654068710000|2022-06-01 07:31:50|2.08|0.88|2.08|0.88|2.08|0.88|2.07|0.87|0
1654068720000|2022-06-01 07:32:00|2.1|0.9|2.11|0.91|2.12|0.92|2.1|0.9|0
1654068730000|2022-06-01 07:32:10|2.12|0.92|2.12|0.92|2.12|0.92|2.12|0.92|0
1654068740000|2022-06-01 07:32:20|2.11|0.91|2.11|0.91|2.11|0.91|2.11|0.91|0
1654068750000|2022-06-01 07:32:30|2.1|0.9|2.09|0.89|2.1|0.9|2.09|0.89|0
1654068760000|2022-06-01 07:32:40|2.1|0.9|2.09|0.89|2.1|0.9|2.09|0.89|0
1654068770000|2022-06-01 07:32:50|2.08|0.88|2.11|0.91|2.11|0.91|2.08|0.88|0
1654068780000|2022-06-01 07:33:00|2.1|0.9|2.11|0.91|2.11|0.91|2.1|0.9|0
1654068790000|2022-06-01 07:33:10|2.1|0.9|2.11|0.91|2.11|0.91|2.1|0.9|0
1654068800000|2022-06-01 07:33:20|2.12|0.92|2.15|0.95|2.15|0.95|2.12|0.92|0
1654068810000|2022-06-01 07:33:30|2.16|0.96|2.16|0.96|2.17|0.97|2.16|0.96|0
1654068820000|2022-06-01 07:33:40|2.17|0.97|2.18|0.98|2.18|0.98|2.17|0.97|0
1654068830000|2022-06-01 07:33:50|2.17|0.97|2.15|0.95|2.17|0.97|2.15|0.95|0
1654068870000|2022-06-01 07:34:30|2.16|0.96|2.15|0.95|2.16|0.96|2.15|0.95|0
1654068880000|2022-06-01 07:34:40|2.16|0.96|2.19|0.99|2.19|0.99|2.16|0.96|0
1654068890000|2022-06-01 07:34:50|2.18|0.98|2.18|0.98|2.18|0.98|2.18|0.98|0
1654068900000|2022-06-01 07:35:00|2.17|0.97|2.17|0.97|2.17|0.97|2.17|0.97|0
1654068910000|2022-06-01 07:35:10|2.15|0.95|2.15|0.95|2.15|0.95|2.15|0.95|0
1654068920000|2022-06-01 07:35:20|2.14|0.94|2.15|0.95|2.15|0.95|2.14|0.94|0
1654068930000|2022-06-01 07:35:30|2.16|0.96|2.18|0.98|2.18|0.98|2.16|0.96|0
1654068940000|2022-06-01 07:35:40|2.2|1|2.19|0.99|2.2|1|2.19|0.99|0
1654068950000|2022-06-01 07:35:50|2.18|0.98|2.19|0.99|2.19|0.99|2.18|0.98|0
1654068960000|2022-06-01 07:36:00|2.21|1.01|2.2|1|2.21|1.01|2.2|1|0
1654068970000|2022-06-01 07:36:10|2.21|1.01|2.21|1.01|2.21|1.01|2.21|1.01|0
1654068980000|2022-06-01 07:36:20|2.22|1.02|2.21|1.01|2.22|1.02|2.21|1.01|0
1654068990000|2022-06-01 07:36:30|2.2|1|2.19|0.99|2.2|1|2.19|0.99|0
1654069020000|2022-06-01 07:37:00|2.18|0.98|2.18|0.98|2.18|0.98|2.18|0.98|0
1654069030000|2022-06-01 07:37:10|2.19|0.99|2.17|0.97|2.19|0.99|2.17|0.97|0
1654069040000|2022-06-01 07:37:20|2.18|0.98|2.18|0.98|2.18|0.98|2.18|0.98|0
1654069050000|2022-06-01 07:37:30|2.19|0.99|2.19|0.99|2.19|0.99|2.18|0.98|0
1654069070000|2022-06-01 07:37:50|2.18|0.98|2.18|0.98|2.18|0.98|2.18|0.98|0
1654069080000|2022-06-01 07:38:00|2.17|0.97|2.17|0.97|2.17|0.97|2.17|0.97|0
1654069090000|2022-06-01 07:38:10|2.16|0.96|2.16|0.96|2.16|0.96|2.16|0.96|0
1654069100000|2022-06-01 07:38:20|2.14|0.94|2.15|0.95|2.15|0.95|2.14|0.94|0
1654069130000|2022-06-01 07:38:50|2.17|0.97|2.16|0.96|2.17|0.97|2.15|0.95|0
1654069140000|2022-06-01 07:39:00|2.15|0.95|2.16|0.96|2.16|0.96|2.15|0.95|0
1654069150000|2022-06-01 07:39:10|2.15|0.95|2.16|0.96|2.16|0.96|2.15|0.95|0
1654069160000|2022-06-01 07:39:20|2.14|0.94|2.15|0.95|2.15|0.95|2.14|0.94|0
1654069170000|2022-06-01 07:39:30|2.14|0.94|2.14|0.94|2.14|0.94|2.14|0.94|0
1654069180000|2022-06-01 07:39:40|2.15|0.95|2.14|0.94|2.15|0.95|2.14|0.94|0
1654069200000|2022-06-01 07:40:00|2.11|0.91|2.1|0.9|2.12|0.92|2.1|0.9|0
1654069210000|2022-06-01 07:40:10|2.12|0.92|2.13|0.93|2.13|0.93|2.12|0.92|0
1654069220000|2022-06-01 07:40:20|2.12|0.92|2.12|0.92|2.13|0.93|2.12|0.92|0
1654069230000|2022-06-01 07:40:30|2.13|0.93|2.12|0.92|2.13|0.93|2.12|0.92|0
1654069240000|2022-06-01 07:40:40|2.13|0.93|2.12|0.92|2.13|0.93|2.12|0.92|0
1654069250000|2022-06-01 07:40:50|2.1|0.9|2.1|0.9|2.1|0.9|2.1|0.9|0
1654069260000|2022-06-01 07:41:00|2.11|0.91|2.11|0.91|2.11|0.91|2.11|0.91|0
1654069270000|2022-06-01 07:41:10|2.1|0.9|2.07|0.87|2.1|0.9|2.06|0.86|0
1654069280000|2022-06-01 07:41:20|2.06|0.86|2.04|0.84|2.06|0.86|2.04|0.84|0
1654069290000|2022-06-01 07:41:30|2.03|0.83|2|0.8|2.03|0.83|2|0.8|0
1654069300000|2022-06-01 07:41:40|1.99|0.79|1.97|0.77|1.99|0.79|1.97|0.77|0
1654069310000|2022-06-01 07:41:50|1.96|0.76|1.96|0.76|1.96|0.76|1.96|0.76|0
1654069320000|2022-06-01 07:42:00|1.97|0.77|1.96|0.76|1.97|0.77|1.96|0.76|0
1654069330000|2022-06-01 07:42:10|1.95|0.75|1.95|0.75|1.96|0.76|1.95|0.75|0
1654069340000|2022-06-01 07:42:20|1.92|0.72|1.93|0.73|1.93|0.73|1.92|0.72|0
1654069350000|2022-06-01 07:42:30|1.94|0.74|1.92|0.72|1.94|0.74|1.91|0.71|0
1654069360000|2022-06-01 07:42:40|2.04|0.84|2.02|0.82|2.05|0.85|2.02|0.82|0
1654069370000|2022-06-01 07:42:50|2.03|0.83|2.04|0.84|2.04|0.84|2.03|0.83|0
1654069380000|2022-06-01 07:43:00|2.05|0.85|2.05|0.85|2.05|0.85|2.04|0.84|0
1654069390000|2022-06-01 07:43:10|2.06|0.86|2.05|0.85|2.07|0.87|2.05|0.85|0
1654069400000|2022-06-01 07:43:20|2.06|0.86|2.06|0.86|2.06|0.86|2.06|0.86|0
1654069420000|2022-06-01 07:43:40|2.07|0.87|2.07|0.87|2.07|0.87|2.06|0.86|0
1654069430000|2022-06-01 07:43:50|2.06|0.86|2.06|0.86|2.06|0.86|2.06|0.86|0
1654069440000|2022-06-01 07:44:00|2.07|0.87|2.07|0.87|2.07|0.87|2.07|0.87|0
1654069450000|2022-06-01 07:44:10|2.08|0.88|2.09|0.89|2.09|0.89|2.08|0.88|0
1654069460000|2022-06-01 07:44:20|2.08|0.88|2.08|0.88|2.08|0.88|2.08|0.88|0
1654069470000|2022-06-01 07:44:30|2.07|0.87|2.06|0.86|2.07|0.87|2.06|0.86|0
1654069480000|2022-06-01 07:44:40|2.05|0.85|2.05|0.85|2.05|0.85|2.05|0.85|0
1654069490000|2022-06-01 07:44:50|2.06|0.86|2.08|0.88|2.08|0.88|2.06|0.86|0
1654069500000|2022-06-01 07:45:00|2.09|0.89|2.09|0.89|2.09|0.89|2.09|0.89|0
1654069510000|2022-06-01 07:45:10|2.07|0.87|2.05|0.85|2.07|0.87|2.05|0.85|0
1654069520000|2022-06-01 07:45:20|2.06|0.86|2.05|0.85|2.06|0.86|2.05|0.85|0
1654069530000|2022-06-01 07:45:30|2.04|0.84|2.05|0.85|2.05|0.85|2.04|0.84|0
1654069540000|2022-06-01 07:45:40|2.04|0.84|2.05|0.85|2.05|0.85|2.04|0.84|0
1654069550000|2022-06-01 07:45:50|2.06|0.86|2.06|0.86|2.06|0.86|2.06|0.86|0
1654069560000|2022-06-01 07:46:00|2.07|0.87|2.06|0.86|2.07|0.87|2.06|0.86|0
1654069570000|2022-06-01 07:46:10|2.07|0.87|2.07|0.87|2.07|0.87|2.07|0.87|0
1654069580000|2022-06-01 07:46:20|2.08|0.88|2.08|0.88|2.08|0.88|2.08|0.88|0
1654069590000|2022-06-01 07:46:30|2.09|0.89|2.09|0.89|2.09|0.89|2.09|0.89|0
1654069600000|2022-06-01 07:46:40|2.1|0.9|2.09|0.89|2.1|0.9|2.09|0.89|0
1654069610000|2022-06-01 07:46:50|2.1|0.9|2.1|0.9|2.1|0.9|2.09|0.89|0
1654069620000|2022-06-01 07:47:00|2.11|0.91|2.09|0.89|2.11|0.91|2.09|0.89|0
1654069630000|2022-06-01 07:47:10|2.08|0.88|2.08|0.88|2.08|0.88|2.08|0.88|0
1654069650000|2022-06-01 07:47:30|2.1|0.9|2.1|0.9|2.1|0.9|2.1|0.9|0
1654069660000|2022-06-01 07:47:40|2.09|0.89|2.1|0.9|2.1|0.9|2.09|0.89|0
1654069680000|2022-06-01 07:48:00|2.11|0.91|2.1|0.9|2.11|0.91|2.1|0.9|0
1654069690000|2022-06-01 07:48:10|2.09|0.89|2.09|0.89|2.09|0.89|2.09|0.89|0
1654069700000|2022-06-01 07:48:20|2.1|0.9|2.1|0.9|2.1|0.9|2.1|0.9|0
1654069710000|2022-06-01 07:48:30|2.11|0.91|2.11|0.91|2.11|0.91|2.11|0.91|0
1654069720000|2022-06-01 07:48:40|2.12|0.92|2.12|0.92|2.12|0.92|2.12|0.92|0
1654069730000|2022-06-01 07:48:50|2.11|0.91|2.11|0.91|2.11|0.91|2.1|0.9|0
1654069740000|2022-06-01 07:49:00|2.12|0.92|2.13|0.93|2.13|0.93|2.12|0.92|0
1654069750000|2022-06-01 07:49:10|2.12|0.92|2.12|0.92|2.12|0.92|2.12|0.92|0
1654069760000|2022-06-01 07:49:20|2.13|0.93|2.13|0.93|2.13|0.93|2.13|0.93|0
1654069770000|2022-06-01 07:49:30|2.12|0.92|2.12|0.92|2.12|0.92|2.12|0.92|0
1654069780000|2022-06-01 07:49:40|2.13|0.93|2.13|0.93|2.13|0.93|2.13|0.93|0
1654069790000|2022-06-01 07:49:50|2.12|0.92|2.11|0.91|2.12|0.92|2.11|0.91|0
1654069800000|2022-06-01 07:50:00|2.12|0.92|2.11|0.91|2.12|0.92|2.1|0.9|0
1654069810000|2022-06-01 07:50:10|2.12|0.92|2.13|0.93|2.13|0.93|2.12|0.92|0
1654069830000|2022-06-01 07:50:30|2.14|0.94|2.14|0.94|2.14|0.94|2.14|0.94|0
1654069840000|2022-06-01 07:50:40|2.13|0.93|2.13|0.93|2.14|0.94|2.13|0.93|0
1654069850000|2022-06-01 07:50:50|2.15|0.95|2.15|0.95|2.16|0.96|2.15|0.95|0
1654069870000|2022-06-01 07:51:10|2.14|0.94|2.14|0.94|2.14|0.94|2.13|0.93|0
1654069880000|2022-06-01 07:51:20|2.15|0.95|2.14|0.94|2.15|0.95|2.14|0.94|0
1654069900000|2022-06-01 07:51:40|2.15|0.95|2.15|0.95|2.15|0.95|2.15|0.95|0
1654069930000|2022-06-01 07:52:10|2.14|0.94|2.14|0.94|2.15|0.95|2.14|0.94|0
1654069940000|2022-06-01 07:52:20|2.13|0.93|2.13|0.93|2.13|0.93|2.13|0.93|0
1654069960000|2022-06-01 07:52:40|2.14|0.94|2.14|0.94|2.14|0.94|2.14|0.94|0
1654069970000|2022-06-01 07:52:50|2.15|0.95|2.15|0.95|2.15|0.95|2.15|0.95|0
1654069980000|2022-06-01 07:53:00|2.12|0.92|2.13|0.93|2.13|0.93|2.12|0.92|0
1654070000000|2022-06-01 07:53:20|2.11|0.91|2.09|0.89|2.11|0.91|2.09|0.89|0
1654070020000|2022-06-01 07:53:40|2.08|0.88|2.07|0.87|2.08|0.88|2.07|0.87|0
1654070030000|2022-06-01 07:53:50|2.06|0.86|2.06|0.86|2.06|0.86|2.06|0.86|0
1654070040000|2022-06-01 07:54:00|2.07|0.87|2.06|0.86|2.07|0.87|2.06|0.86|0
1654070080000|2022-06-01 07:54:40|2.07|0.87|2.08|0.88|2.08|0.88|2.07|0.87|0
1654070090000|2022-06-01 07:54:50|2.07|0.87|2.08|0.88|2.08|0.88|2.07|0.87|0
1654070100000|2022-06-01 07:55:00|2.07|0.87|2.09|0.89|2.09|0.89|2.07|0.87|0
1654070110000|2022-06-01 07:55:10|2.11|0.91|2.13|0.93|2.13|0.93|2.11|0.91|0
1654070130000|2022-06-01 07:55:30|2.14|0.94|2.18|0.98|2.18|0.98|2.14|0.94|0
1654070140000|2022-06-01 07:55:40|2.17|0.97|2.17|0.97|2.17|0.97|2.17|0.97|0
1654070150000|2022-06-01 07:55:50|2.16|0.96|2.16|0.96|2.16|0.96|2.16|0.96|0
1654070160000|2022-06-01 07:56:00|2.15|0.95|2.16|0.96|2.17|0.97|2.15|0.95|0
1654070170000|2022-06-01 07:56:10|2.15|0.95|2.14|0.94|2.15|0.95|2.14|0.94|0
1654070180000|2022-06-01 07:56:20|2.13|0.93|2.13|0.93|2.13|0.93|2.13|0.93|0
1654070190000|2022-06-01 07:56:30|2.12|0.92|2.13|0.93|2.13|0.93|2.11|0.91|0
1654070200000|2022-06-01 07:56:40|2.14|0.94|2.14|0.94|2.14|0.94|2.14|0.94|0
1654070220000|2022-06-01 07:57:00|2.13|0.93|2.14|0.94|2.14|0.94|2.13|0.93|0
1654070230000|2022-06-01 07:57:10|2.13|0.93|2.12|0.92|2.13|0.93|2.12|0.92|0
1654070240000|2022-06-01 07:57:20|2.11|0.91|2.11|0.91|2.11|0.91|2.11|0.91|0
1654070250000|2022-06-01 07:57:30|2.13|0.93|2.14|0.94|2.14|0.94|2.13|0.93|0
1654070260000|2022-06-01 07:57:40|2.13|0.93|2.13|0.93|2.14|0.94|2.13|0.93|0
1654070270000|2022-06-01 07:57:50|2.12|0.92|2.13|0.93|2.13|0.93|2.12|0.92|0
1654070280000|2022-06-01 07:58:00|2.14|0.94|2.14|0.94|2.14|0.94|2.13|0.93|0
1654070290000|2022-06-01 07:58:10|2.13|0.93|2.13|0.93|2.13|0.93|2.13|0.93|0
1654070300000|2022-06-01 07:58:20|2.12|0.92|2.13|0.93|2.13|0.93|2.12|0.92|0
1654070310000|2022-06-01 07:58:30|2.12|0.92|2.12|0.92|2.13|0.93|2.12|0.92|0
1654070320000|2022-06-01 07:58:40|2.11|0.91|2.11|0.91|2.12|0.92|2.11|0.91|0
1654070330000|2022-06-01 07:58:50|2.1|0.9|2.12|0.92|2.12|0.92|2.1|0.9|0
1654070340000|2022-06-01 07:59:00|2.11|0.91|2.11|0.91|2.11|0.91|2.11|0.91|0
1654070350000|2022-06-01 07:59:10|2.12|0.92|2.12|0.92|2.12|0.92|2.12|0.92|0
1654070360000|2022-06-01 07:59:20|2.11|0.91|2.12|0.92|2.12|0.92|2.11|0.91|0
1654070370000|2022-06-01 07:59:30|2.11|0.91|2.11|0.91|2.11|0.91|2.11|0.91|0
1654070380000|2022-06-01 07:59:40|2.12|0.92|2.12|0.92|2.12|0.92|2.12|0.92|0
1654070390000|2022-06-01 07:59:50|2.11|0.91|2.1|0.9|2.11|0.91|2.1|0.9|0
1654070400000|2022-06-01 08:00:00|2.11|0.91|2.12|0.92|2.12|0.92|2.11|0.91|0
1654070410000|2022-06-01 08:00:10|2.11|0.91|2.13|0.93|2.13|0.93|2.11|0.91|0
1654070420000|2022-06-01 08:00:20|2.14|0.94|2.14|0.94|2.14|0.94|2.14|0.94|0
1654070430000|2022-06-01 08:00:30|2.13|0.93|2.13|0.93|2.13|0.93|2.13|0.93|0
1654070440000|2022-06-01 08:00:40|2.11|0.91|2.11|0.91|2.11|0.91|2.11|0.91|0
1654070450000|2022-06-01 08:00:50|2.1|0.9|2.1|0.9|2.1|0.9|2.1|0.9|0
1654070460000|2022-06-01 08:01:00|2.11|0.91|2.12|0.92|2.12|0.92|2.11|0.91|0
1654070470000|2022-06-01 08:01:10|2.11|0.91|2.1|0.9|2.11|0.91|2.1|0.9|0
1654070480000|2022-06-01 08:01:20|2.11|0.91|2.11|0.91|2.11|0.91|2.11|0.91|0
1654070490000|2022-06-01 08:01:30|2.1|0.9|2.07|0.87|2.1|0.9|2.07|0.87|0
1654070510000|2022-06-01 08:01:50|2.08|0.88|2.07|0.87|2.08|0.88|2.07|0.87|0
1654070520000|2022-06-01 08:02:00|2.06|0.86|2.08|0.88|2.08|0.88|2.06|0.86|0
1654070530000|2022-06-01 08:02:10|2.1|0.9|2.1|0.9|2.1|0.9|2.09|0.89|0
1654070540000|2022-06-01 08:02:20|2.11|0.91|2.11|0.91|2.11|0.91|2.11|0.91|0
1654070550000|2022-06-01 08:02:30|2.12|0.92|2.11|0.91|2.12|0.92|2.11|0.91|0
1654070570000|2022-06-01 08:02:50|2.1|0.9|2.08|0.88|2.1|0.9|2.08|0.88|0
1654070580000|2022-06-01 08:03:00|2.09|0.89|2.09|0.89|2.09|0.89|2.08|0.88|0
1654070590000|2022-06-01 08:03:10|2.08|0.88|2.08|0.88|2.08|0.88|2.08|0.88|0
1654070600000|2022-06-01 08:03:20|2.09|0.89|2.08|0.88|2.09|0.89|2.08|0.88|0
1654070610000|2022-06-01 08:03:30|2.07|0.87|2.06|0.86|2.07|0.87|2.05|0.85|0
1654070620000|2022-06-01 08:03:40|2.07|0.87|2.08|0.88|2.08|0.88|2.07|0.87|0
1654070630000|2022-06-01 08:03:50|2.09|0.89|2.1|0.9|2.1|0.9|2.08|0.88|0
1654070640000|2022-06-01 08:04:00|2.09|0.89|2.1|0.9|2.1|0.9|2.09|0.89|0
1654070650000|2022-06-01 08:04:10|2.09|0.89|2.1|0.9|2.1|0.9|2.09|0.89|0
1654070660000|2022-06-01 08:04:20|2.09|0.89|2.09|0.89|2.09|0.89|2.09|0.89|0
1654070670000|2022-06-01 08:04:30|2.08|0.88|2.08|0.88|2.08|0.88|2.08|0.88|0
1654070680000|2022-06-01 08:04:40|2.1|0.9|2.1|0.9|2.1|0.9|2.1|0.9|0
1654070690000|2022-06-01 08:04:50|2.08|0.88|2.08|0.88|2.08|0.88|2.08|0.88|0
1654070700000|2022-06-01 08:05:00|2.09|0.89|2.09|0.89|2.09|0.89|2.09|0.89|0
1654070710000|2022-06-01 08:05:10|2.1|0.9|2.09|0.89|2.1|0.9|2.09|0.89|0
1654070720000|2022-06-01 08:05:20|2.08|0.88|2.08|0.88|2.08|0.88|2.08|0.88|0
1654070730000|2022-06-01 08:05:30|2.09|0.89|2.1|0.9|2.1|0.9|2.09|0.89|0
1654070750000|2022-06-01 08:05:50|2.08|0.88|2.06|0.86|2.08|0.88|2.05|0.85|0
1654070760000|2022-06-01 08:06:00|2.08|0.88|2.01|0.81|2.08|0.88|2.01|0.81|0
1654070770000|2022-06-01 08:06:10|2|0.8|2.01|0.81|2.01|0.81|1.99|0.79|0
1654070780000|2022-06-01 08:06:20|2|0.8|1.99|0.79|2|0.8|1.99|0.79|0
1654070790000|2022-06-01 08:06:30|1.97|0.77|1.98|0.78|1.98|0.78|1.97|0.77|0
1654070800000|2022-06-01 08:06:40|1.99|0.79|1.99|0.79|1.99|0.79|1.99|0.79|0
1654070810000|2022-06-01 08:06:50|1.98|0.78|1.95|0.75|1.98|0.78|1.95|0.75|0
1654070820000|2022-06-01 08:07:00|1.96|0.76|1.96|0.76|1.96|0.76|1.96|0.76|0
1654070830000|2022-06-01 08:07:10|1.95|0.75|1.94|0.74|1.96|0.76|1.94|0.74|0
1654070840000|2022-06-01 08:07:20|1.93|0.73|1.93|0.73|1.93|0.73|1.92|0.72|0
1654070850000|2022-06-01 08:07:30|1.91|0.71|1.92|0.72|1.92|0.72|1.91|0.71|0
1654070860000|2022-06-01 08:07:40|1.93|0.73|1.93|0.73|1.93|0.73|1.92|0.72|0
1654070870000|2022-06-01 08:07:50|1.92|0.72|1.91|0.71|1.92|0.72|1.91|0.71|0
1654070890000|2022-06-01 08:08:10|1.89|0.69|1.87|0.67|1.89|0.69|1.87|0.67|0
1654070900000|2022-06-01 08:08:20|1.88|0.68|1.88|0.68|1.89|0.69|1.88|0.68|0
1654070910000|2022-06-01 08:08:30|1.89|0.69|1.87|0.67|1.89|0.69|1.87|0.67|0
1654070920000|2022-06-01 08:08:40|1.88|0.68|1.85|0.65|1.88|0.68|1.85|0.65|0
1654070930000|2022-06-01 08:08:50|1.87|0.67|1.86|0.66|1.87|0.67|1.86|0.66|0
1654070940000|2022-06-01 08:09:00|1.87|0.67|1.85|0.65|1.87|0.67|1.85|0.65|0
1654070960000|2022-06-01 08:09:20|1.87|0.67|1.87|0.67|1.87|0.67|1.86|0.66|0
1654070970000|2022-06-01 08:09:30|1.88|0.68|1.91|0.71|1.91|0.71|1.88|0.68|0
1654070980000|2022-06-01 08:09:40|1.92|0.72|1.92|0.72|1.92|0.72|1.92|0.72|0
1654070990000|2022-06-01 08:09:50|1.93|0.73|1.94|0.74|1.94|0.74|1.93|0.73|0
1654071000000|2022-06-01 08:10:00|1.93|0.73|1.93|0.73|1.93|0.73|1.93|0.73|0
1654071010000|2022-06-01 08:10:10|1.92|0.72|1.9|0.7|1.93|0.73|1.9|0.7|0
1654071020000|2022-06-01 08:10:20|1.89|0.69|1.91|0.71|1.91|0.71|1.89|0.69|0
1654071030000|2022-06-01 08:10:30|1.9|0.7|1.92|0.72|1.92|0.72|1.9|0.7|0
1654071040000|2022-06-01 08:10:40|1.91|0.71|1.91|0.71|1.92|0.72|1.91|0.71|0
1654071050000|2022-06-01 08:10:50|1.92|0.72|1.93|0.73|1.93|0.73|1.91|0.71|0
1654071060000|2022-06-01 08:11:00|1.92|0.72|1.93|0.73|1.93|0.73|1.92|0.72|0
1654071070000|2022-06-01 08:11:10|1.92|0.72|1.89|0.69|1.92|0.72|1.89|0.69|0
1654071080000|2022-06-01 08:11:20|1.9|0.7|1.89|0.69|1.9|0.7|1.88|0.68|0
1654071110000|2022-06-01 08:11:50|1.88|0.68|1.87|0.67|1.88|0.68|1.87|0.67|0
1654071120000|2022-06-01 08:12:00|1.88|0.68|1.88|0.68|1.88|0.68|1.88|0.68|0
1654071130000|2022-06-01 08:12:10|1.87|0.67|1.86|0.66|1.87|0.67|1.86|0.66|0
1654071140000|2022-06-01 08:12:20|1.85|0.65|1.84|0.64|1.85|0.65|1.84|0.64|0
1654071150000|2022-06-01 08:12:30|1.85|0.65|1.87|0.67|1.87|0.67|1.85|0.65|0
1654071160000|2022-06-01 08:12:40|1.89|0.69|1.89|0.69|1.89|0.69|1.89|0.69|0
1654071170000|2022-06-01 08:12:50|1.9|0.7|1.91|0.71|1.91|0.71|1.89|0.69|0
1654071180000|2022-06-01 08:13:00|1.89|0.69|1.87|0.67|1.89|0.69|1.87|0.67|0
1654071190000|2022-06-01 08:13:10|1.88|0.68|1.88|0.68|1.88|0.68|1.88|0.68|0
1654071200000|2022-06-01 08:13:20|1.87|0.67|1.87|0.67|1.87|0.67|1.87|0.67|0
1654071210000|2022-06-01 08:13:30|1.88|0.68|1.87|0.67|1.88|0.68|1.87|0.67|0
1654071220000|2022-06-01 08:13:40|1.86|0.66|1.86|0.66|1.86|0.66|1.86|0.66|0
1654071230000|2022-06-01 08:13:50|1.87|0.67|1.87|0.67|1.87|0.67|1.87|0.67|0
1654071240000|2022-06-01 08:14:00|1.88|0.68|1.88|0.68|1.88|0.68|1.88|0.68|0
1654071250000|2022-06-01 08:14:10|1.87|0.67|1.87|0.67|1.87|0.67|1.87|0.67|0
1654071260000|2022-06-01 08:14:20|1.88|0.68|1.88|0.68|1.88|0.68|1.88|0.68|0
1654071270000|2022-06-01 08:14:30|1.87|0.67|1.86|0.66|1.87|0.67|1.86|0.66|0
1654071280000|2022-06-01 08:14:40|1.85|0.65|1.82|0.62|1.85|0.65|1.82|0.62|0
1654071290000|2022-06-01 08:14:50|1.81|0.61|1.81|0.61|1.81|0.61|1.81|0.61|0
1654071300000|2022-06-01 08:15:00|1.82|0.62|1.83|0.63|1.83|0.63|1.82|0.62|0
1654071310000|2022-06-01 08:15:10|1.84|0.64|1.85|0.65|1.85|0.65|1.84|0.64|0
1654071320000|2022-06-01 08:15:20|1.84|0.64|1.84|0.64|1.84|0.64|1.84|0.64|0
1654071330000|2022-06-01 08:15:30|1.83|0.63|1.84|0.64|1.84|0.64|1.83|0.63|0
1654071340000|2022-06-01 08:15:40|1.85|0.65|1.84|0.64|1.85|0.65|1.84|0.64|0
1654071350000|2022-06-01 08:15:50|1.83|0.63|1.83|0.63|1.83|0.63|1.83|0.63|0
1654071360000|2022-06-01 08:16:00|1.84|0.64|1.85|0.65|1.85|0.65|1.84|0.64|0
1654071380000|2022-06-01 08:16:20|1.86|0.66|1.86|0.66|1.86|0.66|1.85|0.65|0
1654071390000|2022-06-01 08:16:30|1.87|0.67|1.86|0.66|1.87|0.67|1.86|0.66|0
1654071400000|2022-06-01 08:16:40|1.87|0.67|1.86|0.66|1.87|0.67|1.86|0.66|0
1654071410000|2022-06-01 08:16:50|1.85|0.65|1.84|0.64|1.85|0.65|1.83|0.63|0
1654071430000|2022-06-01 08:17:10|1.83|0.63|1.84|0.64|1.84|0.64|1.83|0.63|0
1654071440000|2022-06-01 08:17:20|1.83|0.63|1.85|0.65|1.85|0.65|1.83|0.63|0
1654071450000|2022-06-01 08:17:30|1.84|0.64|1.84|0.64|1.84|0.64|1.84|0.64|0
1654071460000|2022-06-01 08:17:40|1.85|0.65|1.84|0.64|1.85|0.65|1.84|0.64|0
1654071470000|2022-06-01 08:17:50|1.85|0.65|1.86|0.66|1.86|0.66|1.85|0.65|0
1654071480000|2022-06-01 08:18:00|1.85|0.65|1.86|0.66|1.86|0.66|1.85|0.65|0
1654071490000|2022-06-01 08:18:10|1.87|0.67|1.85|0.65|1.87|0.67|1.85|0.65|0
1654071500000|2022-06-01 08:18:20|1.86|0.66|1.86|0.66|1.86|0.66|1.85|0.65|0
1654071510000|2022-06-01 08:18:30|1.85|0.65|1.85|0.65|1.85|0.65|1.85|0.65|0
1654071520000|2022-06-01 08:18:40|1.86|0.66|1.86|0.66|1.86|0.66|1.85|0.65|0
1654071530000|2022-06-01 08:18:50|1.85|0.65|1.84|0.64|1.85|0.65|1.84|0.64|0
1654071540000|2022-06-01 08:19:00|1.85|0.65|1.85|0.65|1.85|0.65|1.85|0.65|0
1654071550000|2022-06-01 08:19:10|1.86|0.66|1.86|0.66|1.86|0.66|1.86|0.66|0
1654071560000|2022-06-01 08:19:20|1.84|0.64|1.84|0.64|1.84|0.64|1.84|0.64|0
1654071570000|2022-06-01 08:19:30|1.85|0.65|1.85|0.65|1.85|0.65|1.85|0.65|0
1654071580000|2022-06-01 08:19:40|1.84|0.64|1.84|0.64|1.84|0.64|1.84|0.64|0
1654071590000|2022-06-01 08:19:50|1.83|0.63|1.83|0.63|1.83|0.63|1.83|0.63|0
1654071600000|2022-06-01 08:20:00|1.84|0.64|1.85|0.65|1.85|0.65|1.84|0.64|0
1654071610000|2022-06-01 08:20:10|1.84|0.64|1.83|0.63|1.84|0.64|1.83|0.63|0
1654071620000|2022-06-01 08:20:20|1.84|0.64|1.83|0.63|1.84|0.64|1.83|0.63|0
1654071630000|2022-06-01 08:20:30|1.82|0.62|1.82|0.62|1.82|0.62|1.82|0.62|0
1654071640000|2022-06-01 08:20:40|1.81|0.61|1.81|0.61|1.81|0.61|1.81|0.61|0
1654071650000|2022-06-01 08:20:50|1.8|0.6|1.79|0.59|1.8|0.6|1.79|0.59|0
1654071660000|2022-06-01 08:21:00|1.8|0.6|1.8|0.6|1.8|0.6|1.8|0.6|0
1654071670000|2022-06-01 08:21:10|1.81|0.61|1.83|0.63|1.83|0.63|1.8|0.6|0
1654071680000|2022-06-01 08:21:20|1.84|0.64|1.85|0.65|1.85|0.65|1.84|0.64|0
1654071690000|2022-06-01 08:21:30|1.86|0.66|1.84|0.64|1.86|0.66|1.84|0.64|0
1654071700000|2022-06-01 08:21:40|1.83|0.63|1.85|0.65|1.85|0.65|1.83|0.63|0
1654071720000|2022-06-01 08:22:00|1.84|0.64|1.85|0.65|1.85|0.65|1.84|0.64|0
1654071740000|2022-06-01 08:22:20|1.83|0.63|1.83|0.63|1.83|0.63|1.83|0.63|0
1654071750000|2022-06-01 08:22:30|1.85|0.65|1.85|0.65|1.85|0.65|1.85|0.65|0
1654071760000|2022-06-01 08:22:40|1.84|0.64|1.84|0.64|1.84|0.64|1.84|0.64|0
1654071770000|2022-06-01 08:22:50|1.83|0.63|1.83|0.63|1.83|0.63|1.83|0.63|0
1654071780000|2022-06-01 08:23:00|1.82|0.62|1.82|0.62|1.82|0.62|1.82|0.62|0
1654071790000|2022-06-01 08:23:10|1.83|0.63|1.83|0.63|1.83|0.63|1.82|0.62|0
1654071800000|2022-06-01 08:23:20|1.84|0.64|1.84|0.64|1.84|0.64|1.84|0.64|0
1654071810000|2022-06-01 08:23:30|1.83|0.63|1.83|0.63|1.83|0.63|1.82|0.62|0
1654071820000|2022-06-01 08:23:40|1.82|0.62|1.82|0.62|1.83|0.63|1.82|0.62|0
1654071840000|2022-06-01 08:24:00|1.83|0.63|1.83|0.63|1.83|0.63|1.83|0.63|0
1654071860000|2022-06-01 08:24:20|1.82|0.62|1.82|0.62|1.82|0.62|1.82|0.62|0
1654071870000|2022-06-01 08:24:30|1.83|0.63|1.84|0.64|1.84|0.64|1.83|0.63|0
1654071880000|2022-06-01 08:24:40|1.86|0.66|1.88|0.68|1.88|0.68|1.86|0.66|0
1654071890000|2022-06-01 08:24:50|1.87|0.67|1.88|0.68|1.88|0.68|1.87|0.67|0
1654071900000|2022-06-01 08:25:00|1.89|0.69|1.88|0.68|1.89|0.69|1.88|0.68|0
1654071910000|2022-06-01 08:25:10|1.89|0.69|1.88|0.68|1.89|0.69|1.88|0.68|0
1654071920000|2022-06-01 08:25:20|1.89|0.69|1.89|0.69|1.89|0.69|1.89|0.69|0
1654071930000|2022-06-01 08:25:30|1.9|0.7|1.89|0.69|1.9|0.7|1.89|0.69|0
1654071940000|2022-06-01 08:25:40|1.88|0.68|1.88|0.68|1.88|0.68|1.88|0.68|0
1654071950000|2022-06-01 08:25:50|1.89|0.69|1.88|0.68|1.89|0.69|1.88|0.68|0
1654071960000|2022-06-01 08:26:00|1.89|0.69|1.89|0.69|1.89|0.69|1.88|0.68|0
1654071980000|2022-06-01 08:26:20|1.9|0.7|1.89|0.69|1.9|0.7|1.89|0.69|0
1654072000000|2022-06-01 08:26:40|1.88|0.68|1.89|0.69|1.89|0.69|1.88|0.68|0
1654072010000|2022-06-01 08:26:50|1.9|0.7|1.89|0.69|1.9|0.7|1.89|0.69|0
1654072020000|2022-06-01 08:27:00|1.88|0.68|1.87|0.67|1.88|0.68|1.87|0.67|0
1654072030000|2022-06-01 08:27:10|1.86|0.66|1.86|0.66|1.86|0.66|1.86|0.66|0
1654072040000|2022-06-01 08:27:20|1.87|0.67|1.88|0.68|1.88|0.68|1.87|0.67|0
1654072050000|2022-06-01 08:27:30|1.87|0.67|1.88|0.68|1.88|0.68|1.87|0.67|0
1654072070000|2022-06-01 08:27:50|1.87|0.67|1.87|0.67|1.87|0.67|1.87|0.67|0
1654072080000|2022-06-01 08:28:00|1.88|0.68|1.88|0.68|1.89|0.69|1.88|0.68|0
1654072090000|2022-06-01 08:28:10|1.89|0.69|1.89|0.69|1.89|0.69|1.89|0.69|0
1654072110000|2022-06-01 08:28:30|1.88|0.68|1.89|0.69|1.89|0.69|1.88|0.68|0
1654072120000|2022-06-01 08:28:40|1.9|0.7|1.9|0.7|1.9|0.7|1.9|0.7|0
1654072130000|2022-06-01 08:28:50|1.91|0.71|1.91|0.71|1.91|0.71|1.91|0.71|0
1654072140000|2022-06-01 08:29:00|1.92|0.72|1.92|0.72|1.92|0.72|1.92|0.72|0
1654072150000|2022-06-01 08:29:10|1.91|0.71|1.92|0.72|1.92|0.72|1.91|0.71|0
1654072160000|2022-06-01 08:29:20|1.91|0.71|1.91|0.71|1.92|0.72|1.91|0.71|0
1654072190000|2022-06-01 08:29:50|1.9|0.7|1.91|0.71|1.91|0.71|1.9|0.7|0
1654072200000|2022-06-01 08:30:00|1.92|0.72|1.92|0.72|1.92|0.72|1.92|0.72|0
1654072210000|2022-06-01 08:30:10|1.93|0.73|1.93|0.73|1.93|0.73|1.92|0.72|0
1654072230000|2022-06-01 08:30:30|1.92|0.72|1.93|0.73|1.93|0.73|1.92|0.72|0
1654072260000|2022-06-01 08:31:00|1.92|0.72|1.92|0.72|1.92|0.72|1.92|0.72|0
1654072270000|2022-06-01 08:31:10|1.94|0.74|1.93|0.73|1.94|0.74|1.93|0.73|0
1654072280000|2022-06-01 08:31:20|1.94|0.74|1.93|0.73|1.94|0.74|1.93|0.73|0
1654072290000|2022-06-01 08:31:30|1.94|0.74|1.93|0.73|1.94|0.74|1.93|0.73|0
1654072300000|2022-06-01 08:31:40|1.94|0.74|1.94|0.74|1.94|0.74|1.94|0.74|0
1654072310000|2022-06-01 08:31:50|1.95|0.75|1.95|0.75|1.95|0.75|1.95|0.75|0
1654072330000|2022-06-01 08:32:10|1.97|0.77|1.97|0.77|1.97|0.77|1.97|0.77|0
1654072340000|2022-06-01 08:32:20|1.98|0.78|1.97|0.77|1.98|0.78|1.97|0.77|0
1654072360000|2022-06-01 08:32:40|1.98|0.78|1.97|0.77|1.98|0.78|1.97|0.77|0
1654072370000|2022-06-01 08:32:50|1.98|0.78|1.98|0.78|1.98|0.78|1.98|0.78|0
1654072380000|2022-06-01 08:33:00|1.97|0.77|1.98|0.78|1.98|0.78|1.97|0.77|0
1654072390000|2022-06-01 08:33:10|1.97|0.77|1.95|0.75|1.97|0.77|1.95|0.75|0
1654072410000|2022-06-01 08:33:30|1.96|0.76|1.96|0.76|1.97|0.77|1.96|0.76|0
1654072420000|2022-06-01 08:33:40|1.97|0.77|1.97|0.77|1.97|0.77|1.96|0.76|0
1654072430000|2022-06-01 08:33:50|1.96|0.76|1.97|0.77|1.97|0.77|1.96|0.76|0
1654072440000|2022-06-01 08:34:00|1.96|0.76|1.97|0.77|1.97|0.77|1.96|0.76|0
1654072450000|2022-06-01 08:34:10|1.96|0.76|1.95|0.75|1.96|0.76|1.95|0.75|0
1654072470000|2022-06-01 08:34:30|1.94|0.74|1.94|0.74|1.94|0.74|1.94|0.74|0
1654072480000|2022-06-01 08:34:40|1.95|0.75|1.95|0.75|1.96|0.76|1.95|0.75|0
1654072490000|2022-06-01 08:34:50|1.94|0.74|1.93|0.73|1.94|0.74|1.93|0.73|0
1654072500000|2022-06-01 08:35:00|1.94|0.74|1.94|0.74|1.94|0.74|1.94|0.74|0
1654072510000|2022-06-01 08:35:10|1.95|0.75|1.95|0.75|1.95|0.75|1.95|0.75|0
1654072530000|2022-06-01 08:35:30|1.96|0.76|1.95|0.75|1.96|0.76|1.95|0.75|0
1654072540000|2022-06-01 08:35:40|1.96|0.76|1.96|0.76|1.96|0.76|1.96|0.76|0
1654072560000|2022-06-01 08:36:00|1.95|0.75|1.95|0.75|1.95|0.75|1.95|0.75|0
1654072570000|2022-06-01 08:36:10|1.96|0.76|1.96|0.76|1.96|0.76|1.96|0.76|0
1654072580000|2022-06-01 08:36:20|1.94|0.74|1.94|0.74|1.94|0.74|1.94|0.74|0
1654072590000|2022-06-01 08:36:30|1.95|0.75|1.95|0.75|1.95|0.75|1.95|0.75|0
1654072620000|2022-06-01 08:37:00|1.97|0.77|1.97|0.77|1.97|0.77|1.96|0.76|0
1654072630000|2022-06-01 08:37:10|1.96|0.76|1.95|0.75|1.96|0.76|1.95|0.75|0
1654072640000|2022-06-01 08:37:20|1.96|0.76|1.96|0.76|1.96|0.76|1.96|0.76|0
1654072650000|2022-06-01 08:37:30|1.95|0.75|1.96|0.76|1.96|0.76|1.95|0.75|0
1654072660000|2022-06-01 08:37:40|1.95|0.75|1.95|0.75|1.95|0.75|1.95|0.75|0
1654072680000|2022-06-01 08:38:00|1.94|0.74|1.94|0.74|1.94|0.74|1.94|0.74|0
1654072690000|2022-06-01 08:38:10|1.92|0.72|1.92|0.72|1.92|0.72|1.92|0.72|0
1654072700000|2022-06-01 08:38:20|1.91|0.71|1.91|0.71|1.91|0.71|1.91|0.71|0
1654072710000|2022-06-01 08:38:30|1.9|0.7|1.9|0.7|1.9|0.7|1.9|0.7|0
1654072740000|2022-06-01 08:39:00|1.91|0.71|1.9|0.7|1.91|0.71|1.9|0.7|0
1654072750000|2022-06-01 08:39:10|1.89|0.69|1.89|0.69|1.89|0.69|1.88|0.68|0
1654072760000|2022-06-01 08:39:20|1.88|0.68|1.88|0.68|1.88|0.68|1.88|0.68|0
1654072770000|2022-06-01 08:39:30|1.87|0.67|1.88|0.68|1.88|0.68|1.87|0.67|0
1654072790000|2022-06-01 08:39:50|1.91|0.71|1.9|0.7|1.91|0.71|1.9|0.7|0
1654072800000|2022-06-01 08:40:00|1.91|0.71|1.91|0.71|1.91|0.71|1.91|0.71|0
1654072810000|2022-06-01 08:40:10|1.92|0.72|1.93|0.73|1.94|0.74|1.92|0.72|0
1654072830000|2022-06-01 08:40:30|1.91|0.71|1.89|0.69|1.91|0.71|1.89|0.69|0
1654072840000|2022-06-01 08:40:40|1.88|0.68|1.88|0.68|1.88|0.68|1.88|0.68|0
1654072850000|2022-06-01 08:40:50|1.89|0.69|1.89|0.69|1.89|0.69|1.89|0.69|0
1654072860000|2022-06-01 08:41:00|1.9|0.7|1.89|0.69|1.9|0.7|1.89|0.69|0
1654072870000|2022-06-01 08:41:10|1.88|0.68|1.87|0.67|1.88|0.68|1.87|0.67|0
1654072880000|2022-06-01 08:41:20|1.88|0.68|1.88|0.68|1.88|0.68|1.88|0.68|0
1654072900000|2022-06-01 08:41:40|1.87|0.67|1.86|0.66|1.87|0.67|1.86|0.66|0
1654072920000|2022-06-01 08:42:00|1.85|0.65|1.87|0.67|1.87|0.67|1.85|0.65|0
1654072930000|2022-06-01 08:42:10|1.88|0.68|1.88|0.68|1.88|0.68|1.88|0.68|0
1654072940000|2022-06-01 08:42:20|1.87|0.67|1.87|0.67|1.87|0.67|1.87|0.67|0
1654072960000|2022-06-01 08:42:40|1.88|0.68|1.89|0.69|1.89|0.69|1.88|0.68|0
1654072970000|2022-06-01 08:42:50|1.9|0.7|1.9|0.7|1.9|0.7|1.9|0.7|0
1654073000000|2022-06-01 08:43:20|1.91|0.71|1.91|0.71|1.91|0.71|1.9|0.7|0
1654073020000|2022-06-01 08:43:40|1.9|0.7|1.91|0.71|1.91|0.71|1.9|0.7|0
1654073030000|2022-06-01 08:43:50|1.92|0.72|1.9|0.7|1.92|0.72|1.9|0.7|0
1654073040000|2022-06-01 08:44:00|1.91|0.71|1.89|0.69|1.91|0.71|1.89|0.69|0
1654073050000|2022-06-01 08:44:10|1.88|0.68|1.89|0.69|1.89|0.69|1.88|0.68|0
1654073060000|2022-06-01 08:44:20|1.88|0.68|1.89|0.69|1.89|0.69|1.88|0.68|0
1654073070000|2022-06-01 08:44:30|1.9|0.7|1.91|0.71|1.91|0.71|1.9|0.7|0
1654073080000|2022-06-01 08:44:40|1.9|0.7|1.9|0.7|1.9|0.7|1.9|0.7|0
1654073100000|2022-06-01 08:45:00|1.92|0.72|1.92|0.72|1.92|0.72|1.92|0.72|0
1654073110000|2022-06-01 08:45:10|1.93|0.73|1.94|0.74|1.94|0.74|1.93|0.73|0
1654073120000|2022-06-01 08:45:20|1.95|0.75|1.95|0.75|1.95|0.75|1.95|0.75|0
1654073130000|2022-06-01 08:45:30|1.94|0.74|1.95|0.75|1.95|0.75|1.94|0.74|0
1654073140000|2022-06-01 08:45:40|1.94|0.74|1.94|0.74|1.94|0.74|1.94|0.74|0
1654073150000|2022-06-01 08:45:50|1.93|0.73|1.93|0.73|1.94|0.74|1.93|0.73|0
1654073160000|2022-06-01 08:46:00|1.92|0.72|1.93|0.73|1.93|0.73|1.92|0.72|0
1654073170000|2022-06-01 08:46:10|1.94|0.74|1.93|0.73|1.94|0.74|1.93|0.73|0
1654073180000|2022-06-01 08:46:20|1.94|0.74|1.94|0.74|1.94|0.74|1.94|0.74|0
1654073200000|2022-06-01 08:46:40|1.95|0.75|1.95|0.75|1.95|0.75|1.94|0.74|0
1654073210000|2022-06-01 08:46:50|1.94|0.74|1.93|0.73|1.95|0.75|1.93|0.73|0
1654073220000|2022-06-01 08:47:00|1.92|0.72|1.92|0.72|1.92|0.72|1.92|0.72|0
1654073230000|2022-06-01 08:47:10|1.91|0.71|1.91|0.71|1.91|0.71|1.91|0.71|0
1654073240000|2022-06-01 08:47:20|1.92|0.72|1.93|0.73|1.93|0.73|1.92|0.72|0
1654073250000|2022-06-01 08:47:30|1.94|0.74|1.95|0.75|1.95|0.75|1.94|0.74|0
1654073270000|2022-06-01 08:47:50|1.94|0.74|1.93|0.73|1.94|0.74|1.93|0.73|0
1654073280000|2022-06-01 08:48:00|1.94|0.74|1.92|0.72|1.94|0.74|1.92|0.72|0
1654073290000|2022-06-01 08:48:10|1.93|0.73|1.93|0.73|1.93|0.73|1.93|0.73|0
1654073300000|2022-06-01 08:48:20|1.92|0.72|1.97|0.77|1.97|0.77|1.92|0.72|0
1654073310000|2022-06-01 08:48:30|1.99|0.79|2|0.8|2|0.8|1.99|0.79|0
1654073320000|2022-06-01 08:48:40|1.99|0.79|2|0.8|2|0.8|1.99|0.79|0
1654073330000|2022-06-01 08:48:50|1.99|0.79|2|0.8|2|0.8|1.99|0.79|0
1654073340000|2022-06-01 08:49:00|1.99|0.79|1.99|0.79|2|0.8|1.99|0.79|0
1654073350000|2022-06-01 08:49:10|2.01|0.81|2.01|0.81|2.01|0.81|2.01|0.81|0
1654073410000|2022-06-01 08:50:10|1.99|0.79|2|0.8|2|0.8|1.99|0.79|0
1654073420000|2022-06-01 08:50:20|1.99|0.79|1.99|0.79|1.99|0.79|1.99|0.79|0
1654073430000|2022-06-01 08:50:30|1.98|0.78|1.98|0.78|1.98|0.78|1.98|0.78|0
1654073440000|2022-06-01 08:50:40|1.99|0.79|1.98|0.78|1.99|0.79|1.98|0.78|0
1654073450000|2022-06-01 08:50:50|1.99|0.79|2|0.8|2|0.8|1.99|0.79|0
1654073460000|2022-06-01 08:51:00|1.99|0.79|1.99|0.79|1.99|0.79|1.99|0.79|0
1654073470000|2022-06-01 08:51:10|2|0.8|1.99|0.79|2|0.8|1.99|0.79|0
1654073480000|2022-06-01 08:51:20|2|0.8|2|0.8|2|0.8|2|0.8|0
1654073490000|2022-06-01 08:51:30|1.99|0.79|1.99|0.79|2|0.8|1.99|0.79|0
1654073510000|2022-06-01 08:51:50|2.01|0.81|2.01|0.81|2.01|0.81|2.01|0.81|0
1654073530000|2022-06-01 08:52:10|1.99|0.79|1.99|0.79|1.99|0.79|1.99|0.79|0
1654073540000|2022-06-01 08:52:20|1.98|0.78|1.98|0.78|1.99|0.79|1.98|0.78|0
1654073550000|2022-06-01 08:52:30|1.99|0.79|1.98|0.78|1.99|0.79|1.98|0.78|0
1654073560000|2022-06-01 08:52:40|1.99|0.79|1.99|0.79|1.99|0.79|1.99|0.79|0
1654073570000|2022-06-01 08:52:50|1.98|0.78|1.98|0.78|1.98|0.78|1.97|0.77|0
1654073600000|2022-06-01 08:53:20|1.99|0.79|2|0.8|2|0.8|1.99|0.79|0
1654073610000|2022-06-01 08:53:30|1.99|0.79|1.99|0.79|1.99|0.79|1.99|0.79|0
1654073620000|2022-06-01 08:53:40|1.98|0.78|1.98|0.78|1.98|0.78|1.98|0.78|0
1654073630000|2022-06-01 08:53:50|1.99|0.79|1.99|0.79|1.99|0.79|1.99|0.79|0
1654073640000|2022-06-01 08:54:00|1.98|0.78|1.98|0.78|1.98|0.78|1.98|0.78|0
1654073650000|2022-06-01 08:54:10|1.99|0.79|1.99|0.79|1.99|0.79|1.99|0.79|0
1654073670000|2022-06-01 08:54:30|1.98|0.78|1.98|0.78|1.98|0.78|1.98|0.78|0
1654073680000|2022-06-01 08:54:40|1.99|0.79|1.98|0.78|1.99|0.79|1.98|0.78|0
1654073690000|2022-06-01 08:54:50|1.99|0.79|1.98|0.78|1.99|0.79|1.98|0.78|0
1654073700000|2022-06-01 08:55:00|1.99|0.79|1.99|0.79|1.99|0.79|1.99|0.79|0
1654073710000|2022-06-01 08:55:10|1.98|0.78|1.99|0.79|1.99|0.79|1.98|0.78|0
1654073720000|2022-06-01 08:55:20|1.98|0.78|1.98|0.78|1.98|0.78|1.98|0.78|0
1654073730000|2022-06-01 08:55:30|1.99|0.79|1.99|0.79|1.99|0.79|1.99|0.79|0
1654073740000|2022-06-01 08:55:40|1.98|0.78|1.98|0.78|1.98|0.78|1.98|0.78|0
1654073750000|2022-06-01 08:55:50|1.99|0.79|1.99|0.79|1.99|0.79|1.99|0.79|0
1654073760000|2022-06-01 08:56:00|1.98|0.78|1.98|0.78|1.98|0.78|1.98|0.78|0
1654073770000|2022-06-01 08:56:10|1.99|0.79|1.97|0.77|1.99|0.79|1.97|0.77|0
1654073780000|2022-06-01 08:56:20|1.96|0.76|1.96|0.76|1.96|0.76|1.96|0.76|0
1654073790000|2022-06-01 08:56:30|1.95|0.75|1.95|0.75|1.95|0.75|1.95|0.75|0
1654073800000|2022-06-01 08:56:40|1.96|0.76|1.95|0.75|1.96|0.76|1.95|0.75|0
1654073810000|2022-06-01 08:56:50|1.94|0.74|1.94|0.74|1.94|0.74|1.94|0.74|0
1654073820000|2022-06-01 08:57:00|1.95|0.75|1.93|0.73|1.95|0.75|1.93|0.73|0
1654073830000|2022-06-01 08:57:10|1.94|0.74|1.94|0.74|1.95|0.75|1.94|0.74|0
1654073840000|2022-06-01 08:57:20|1.95|0.75|1.97|0.77|1.97|0.77|1.95|0.75|0
1654073860000|2022-06-01 08:57:40|1.96|0.76|1.97|0.77|1.97|0.77|1.96|0.76|0
1654073870000|2022-06-01 08:57:50|1.96|0.76|1.96|0.76|1.96|0.76|1.96|0.76|0
1654073890000|2022-06-01 08:58:10|1.97|0.77|1.95|0.75|1.97|0.77|1.95|0.75|0
1654073940000|2022-06-01 08:59:00|1.94|0.74|1.94|0.74|1.94|0.74|1.94|0.74|0
1654073950000|2022-06-01 08:59:10|1.95|0.75|1.94|0.74|1.95|0.75|1.94|0.74|0
1654073960000|2022-06-01 08:59:20|1.95|0.75|1.94|0.74|1.95|0.75|1.94|0.74|0
1654073990000|2022-06-01 08:59:50|1.93|0.73|1.93|0.73|1.93|0.73|1.93|0.73|0
1654074000000|2022-06-01 09:00:00|1.94|0.74|1.93|0.73|1.94|0.74|1.93|0.73|0
1654074010000|2022-06-01 09:00:10|1.94|0.74|1.94|0.74|1.94|0.74|1.94|0.74|0
1654074020000|2022-06-01 09:00:20|1.95|0.75|1.97|0.77|1.97|0.77|1.95|0.75|0
1654074040000|2022-06-01 09:00:40|1.98|0.78|1.98|0.78|1.98|0.78|1.98|0.78|0
1654074050000|2022-06-01 09:00:50|1.97|0.77|1.97|0.77|1.97|0.77|1.97|0.77|0
1654074060000|2022-06-01 09:01:00|1.98|0.78|1.99|0.79|1.99|0.79|1.98|0.78|0
1654074070000|2022-06-01 09:01:10|2|0.8|2|0.8|2|0.8|2|0.8|0
1654074080000|2022-06-01 09:01:20|1.99|0.79|1.99|0.79|1.99|0.79|1.99|0.79|0
1654074090000|2022-06-01 09:01:30|2|0.8|1.99|0.79|2|0.8|1.99|0.79|0
1654074110000|2022-06-01 09:01:50|1.98|0.78|2|0.8|2|0.8|1.98|0.78|0
1654074120000|2022-06-01 09:02:00|1.99|0.79|2|0.8|2|0.8|1.99|0.79|0
1654074130000|2022-06-01 09:02:10|1.99|0.79|2|0.8|2|0.8|1.99|0.79|0
1654074140000|2022-06-01 09:02:20|1.99|0.79|1.97|0.77|1.99|0.79|1.97|0.77|0
1654074150000|2022-06-01 09:02:30|1.98|0.78|1.97|0.77|1.98|0.78|1.97|0.77|0
1654074160000|2022-06-01 09:02:40|1.98|0.78|1.98|0.78|1.98|0.78|1.98|0.78|0
1654074180000|2022-06-01 09:03:00|1.99|0.79|1.98|0.78|2|0.8|1.98|0.78|0
1654074190000|2022-06-01 09:03:10|1.99|0.79|1.98|0.78|1.99|0.79|1.98|0.78|0
1654074200000|2022-06-01 09:03:20|1.99|0.79|1.99|0.79|1.99|0.79|1.99|0.79|0
1654074210000|2022-06-01 09:03:30|2|0.8|2|0.8|2|0.8|2|0.8|0
1654074220000|2022-06-01 09:03:40|1.98|0.78|1.99|0.79|1.99|0.79|1.98|0.78|0
1654074230000|2022-06-01 09:03:50|1.98|0.78|1.98|0.78|1.99|0.79|1.98|0.78|0
1654074240000|2022-06-01 09:04:00|1.97|0.77|1.97|0.77|1.97|0.77|1.97|0.77|0
1654074250000|2022-06-01 09:04:10|1.98|0.78|1.97|0.77|1.98|0.78|1.97|0.77|0
1654074260000|2022-06-01 09:04:20|1.96|0.76|1.96|0.76|1.96|0.76|1.96|0.76|0
1654074280000|2022-06-01 09:04:40|1.95|0.75|1.96|0.76|1.96|0.76|1.95|0.75|0
1654074290000|2022-06-01 09:04:50|1.95|0.75|1.95|0.75|1.95|0.75|1.95|0.75|0
1654074300000|2022-06-01 09:05:00|1.96|0.76|1.96|0.76|1.96|0.76|1.96|0.76|0
1654074310000|2022-06-01 09:05:10|1.97|0.77|1.97|0.77|1.97|0.77|1.97|0.77|0
1654074320000|2022-06-01 09:05:20|1.96|0.76|1.97|0.77|1.97|0.77|1.96|0.76|0
1654074330000|2022-06-01 09:05:30|1.96|0.76|1.96|0.76|1.96|0.76|1.96|0.76|0
1654074340000|2022-06-01 09:05:40|1.98|0.78|1.98|0.78|1.98|0.78|1.98|0.78|0
1654074360000|2022-06-01 09:06:00|1.99|0.79|1.98|0.78|1.99|0.79|1.98|0.78|0
1654074370000|2022-06-01 09:06:10|1.99|0.79|1.99|0.79|1.99|0.79|1.99|0.79|0
1654074380000|2022-06-01 09:06:20|1.98|0.78|1.99|0.79|2|0.8|1.98|0.78|0
1654074390000|2022-06-01 09:06:30|2|0.8|2|0.8|2|0.8|2|0.8|0
1654074400000|2022-06-01 09:06:40|1.99|0.79|2.01|0.81|2.01|0.81|1.99|0.79|0
1654074410000|2022-06-01 09:06:50|2.02|0.82|2.01|0.81|2.02|0.82|2.01|0.81|0
1654074420000|2022-06-01 09:07:00|2.02|0.82|2.03|0.83|2.03|0.83|2.02|0.82|0
1654074430000|2022-06-01 09:07:10|2.02|0.82|2.02|0.82|2.03|0.83|2.02|0.82|0
1654074440000|2022-06-01 09:07:20|2.03|0.83|2.02|0.82|2.03|0.83|2.02|0.82|0
1654074450000|2022-06-01 09:07:30|2.03|0.83|2.01|0.81|2.03|0.83|2.01|0.81|0
1654074470000|2022-06-01 09:07:50|2.02|0.82|2.02|0.82|2.02|0.82|2.02|0.82|0
1654074480000|2022-06-01 09:08:00|2.04|0.84|2.04|0.84|2.04|0.84|2.04|0.84|0
1654074490000|2022-06-01 09:08:10|2.05|0.85|2.05|0.85|2.05|0.85|2.05|0.85|0
1654074500000|2022-06-01 09:08:20|2.04|0.84|2.03|0.83|2.04|0.84|2.03|0.83|0
1654074510000|2022-06-01 09:08:30|2.04|0.84|2.03|0.83|2.04|0.84|2.03|0.83|0
1654074520000|2022-06-01 09:08:40|2.02|0.82|2.02|0.82|2.02|0.82|2.02|0.82|0
1654074540000|2022-06-01 09:09:00|2.03|0.83|2.01|0.81|2.03|0.83|2.01|0.81|0
1654074560000|2022-06-01 09:09:20|2|0.8|2|0.8|2|0.8|2|0.8|0
1654074580000|2022-06-01 09:09:40|2.01|0.81|2.01|0.81|2.02|0.82|2.01|0.81|0
1654074610000|2022-06-01 09:10:10|2|0.8|2|0.8|2|0.8|2|0.8|0
1654074620000|2022-06-01 09:10:20|1.99|0.79|1.99|0.79|2|0.8|1.99|0.79|0
1654074630000|2022-06-01 09:10:30|2|0.8|2|0.8|2|0.8|1.99|0.79|0
1654074660000|2022-06-01 09:11:00|1.99|0.79|1.99|0.79|2|0.8|1.99|0.79|0
1654074670000|2022-06-01 09:11:10|2|0.8|2.01|0.81|2.01|0.81|2|0.8|0
1654074680000|2022-06-01 09:11:20|2|0.8|2.01|0.81|2.01|0.81|2|0.8|0
1654074700000|2022-06-01 09:11:40|2|0.8|2|0.8|2|0.8|2|0.8|0
1654074710000|2022-06-01 09:11:50|1.99|0.79|1.99|0.79|1.99|0.79|1.99|0.79|0
1654074720000|2022-06-01 09:12:00|2|0.8|2|0.8|2|0.8|2|0.8|0
1654074740000|2022-06-01 09:12:20|1.99|0.79|1.99|0.79|1.99|0.79|1.99|0.79|0
1654074750000|2022-06-01 09:12:30|1.98|0.78|1.99|0.79|1.99|0.79|1.98|0.78|0
1654074760000|2022-06-01 09:12:40|2|0.8|1.99|0.79|2|0.8|1.99|0.79|0
1654074770000|2022-06-01 09:12:50|2|0.8|2.01|0.81|2.01|0.81|2|0.8|0
1654074780000|2022-06-01 09:13:00|2|0.8|2|0.8|2|0.8|2|0.8|0
1654074790000|2022-06-01 09:13:10|2.01|0.81|2|0.8|2.01|0.81|2|0.8|0
1654074800000|2022-06-01 09:13:20|1.99|0.79|1.99|0.79|1.99|0.79|1.99|0.79|0
1654074820000|2022-06-01 09:13:40|2|0.8|1.99|0.79|2|0.8|1.99|0.79|0
1654074830000|2022-06-01 09:13:50|2|0.8|2|0.8|2|0.8|2|0.8|0
1654074840000|2022-06-01 09:14:00|2.01|0.81|2.01|0.81|2.01|0.81|2|0.8|0
1654074850000|2022-06-01 09:14:10|2|0.8|1.99|0.79|2|0.8|1.99|0.79|0
1654074860000|2022-06-01 09:14:20|2|0.8|1.99|0.79|2|0.8|1.99|0.79|0
1654074880000|2022-06-01 09:14:40|1.98|0.78|2|0.8|2|0.8|1.98|0.78|0
1654074930000|2022-06-01 09:15:30|1.99|0.79|2|0.8|2|0.8|1.99|0.79|0
1654074940000|2022-06-01 09:15:40|2.01|0.81|2.01|0.81|2.01|0.81|2.01|0.81|0
1654074960000|2022-06-01 09:16:00|2.02|0.82|2.01|0.81|2.02|0.82|2.01|0.81|0
1654074970000|2022-06-01 09:16:10|2.02|0.82|2.02|0.82|2.02|0.82|2.02|0.82|0
1654074980000|2022-06-01 09:16:20|2.01|0.81|2.02|0.82|2.02|0.82|2.01|0.81|0
1654075010000|2022-06-01 09:16:50|2.03|0.83|2.02|0.82|2.03|0.83|2.02|0.82|0
1654075020000|2022-06-01 09:17:00|2.03|0.83|2.01|0.81|2.03|0.83|2.01|0.81|0
1654075030000|2022-06-01 09:17:10|2|0.8|2|0.8|2|0.8|2|0.8|0
1654075040000|2022-06-01 09:17:20|2.01|0.81|2.01|0.81|2.01|0.81|2.01|0.81|0
1654075050000|2022-06-01 09:17:30|2|0.8|2|0.8|2|0.8|2|0.8|0
1654075060000|2022-06-01 09:17:40|2.03|0.83|2.03|0.83|2.03|0.83|2.03|0.83|0
1654075070000|2022-06-01 09:17:50|2.02|0.82|2.02|0.82|2.02|0.82|2.02|0.82|0
1654075080000|2022-06-01 09:18:00|2.01|0.81|2.01|0.81|2.01|0.81|2.01|0.81|0
1654075090000|2022-06-01 09:18:10|2.02|0.82|2.01|0.81|2.02|0.82|2.01|0.81|0
1654075110000|2022-06-01 09:18:30|2|0.8|2|0.8|2|0.8|2|0.8|0
1654075130000|2022-06-01 09:18:50|2.01|0.81|2.01|0.81|2.01|0.81|2.01|0.81|0
1654075140000|2022-06-01 09:19:00|1.99|0.79|2|0.8|2|0.8|1.99|0.79|0
1654075150000|2022-06-01 09:19:10|1.99|0.79|1.99|0.79|1.99|0.79|1.99|0.79|0
1654075170000|2022-06-01 09:19:30|2|0.8|2|0.8|2.01|0.81|2|0.8|0
1654075200000|2022-06-01 09:20:00|2.01|0.81|2|0.8|2.01|0.81|2|0.8|0
1654075210000|2022-06-01 09:20:10|1.99|0.79|1.99|0.79|1.99|0.79|1.99|0.79|0
1654075230000|2022-06-01 09:20:30|1.98|0.78|1.99|0.79|1.99|0.79|1.98|0.78|0
1654075260000|2022-06-01 09:21:00|2.01|0.81|2.01|0.81|2.01|0.81|2|0.8|0
1654075270000|2022-06-01 09:21:10|2.02|0.82|2.02|0.82|2.02|0.82|2.02|0.82|0
1654075280000|2022-06-01 09:21:20|2.04|0.84|2.05|0.85|2.05|0.85|2.04|0.84|0
1654075290000|2022-06-01 09:21:30|2.06|0.86|2.05|0.85|2.06|0.86|2.05|0.85|0
1654075300000|2022-06-01 09:21:40|2.04|0.84|2.04|0.84|2.05|0.85|2.04|0.84|0
1654075310000|2022-06-01 09:21:50|2.03|0.83|2.03|0.83|2.04|0.84|2.03|0.83|0
1654075320000|2022-06-01 09:22:00|2.04|0.84|2.04|0.84|2.04|0.84|2.04|0.84|0
1654075330000|2022-06-01 09:22:10|2.03|0.83|2.05|0.85|2.05|0.85|2.03|0.83|0
1654075340000|2022-06-01 09:22:20|2.04|0.84|2.04|0.84|2.04|0.84|2.04|0.84|0
1654075380000|2022-06-01 09:23:00|2.05|0.85|2.07|0.87|2.07|0.87|2.05|0.85|0
1654075390000|2022-06-01 09:23:10|2.09|0.89|2.09|0.89|2.09|0.89|2.09|0.89|0
1654075400000|2022-06-01 09:23:20|2.08|0.88|2.08|0.88|2.08|0.88|2.08|0.88|0
1654075410000|2022-06-01 09:23:30|2.07|0.87|2.07|0.87|2.08|0.88|2.07|0.87|0
1654075460000|2022-06-01 09:24:20|2.06|0.86|2.06|0.86|2.06|0.86|2.06|0.86|0
1654075490000|2022-06-01 09:24:50|2.05|0.85|2.06|0.86|2.06|0.86|2.05|0.85|0
1654075500000|2022-06-01 09:25:00|2.05|0.85|2.05|0.85|2.06|0.86|2.05|0.85|0
1654075520000|2022-06-01 09:25:20|2.06|0.86|2.06|0.86|2.06|0.86|2.06|0.86|0
1654075570000|2022-06-01 09:26:10|2.07|0.87|2.07|0.87|2.07|0.87|2.07|0.87|0
1654075580000|2022-06-01 09:26:20|2.08|0.88|2.08|0.88|2.08|0.88|2.08|0.88|0
1654075590000|2022-06-01 09:26:30|2.07|0.87|2.07|0.87|2.07|0.87|2.07|0.87|0
1654075600000|2022-06-01 09:26:40|2.06|0.86|2.06|0.86|2.07|0.87|2.06|0.86|0
1654075610000|2022-06-01 09:26:50|2.07|0.87|2.07|0.87|2.07|0.87|2.07|0.87|0
1654075620000|2022-06-01 09:27:00|2.08|0.88|2.07|0.87|2.08|0.88|2.07|0.87|0
1654075630000|2022-06-01 09:27:10|2.08|0.88|2.08|0.88|2.08|0.88|2.07|0.87|0
1654075640000|2022-06-01 09:27:20|2.07|0.87|2.08|0.88|2.08|0.88|2.07|0.87|0
1654075650000|2022-06-01 09:27:30|2.07|0.87|2.07|0.87|2.07|0.87|2.07|0.87|0
1654075700000|2022-06-01 09:28:20|2.08|0.88|2.08|0.88|2.08|0.88|2.08|0.88|0
1654075710000|2022-06-01 09:28:30|2.07|0.87|2.07|0.87|2.07|0.87|2.07|0.87|0
1654075730000|2022-06-01 09:28:50|2.08|0.88|2.08|0.88|2.08|0.88|2.08|0.88|0
1654075740000|2022-06-01 09:29:00|2.07|0.87|2.08|0.88|2.08|0.88|2.07|0.87|0
1654075750000|2022-06-01 09:29:10|2.09|0.89|2.08|0.88|2.09|0.89|2.08|0.88|0
1654075770000|2022-06-01 09:29:30|2.07|0.87|2.07|0.87|2.07|0.87|2.07|0.87|0
1654075800000|2022-06-01 09:30:00|2.08|0.88|2.07|0.87|2.08|0.88|2.07|0.87|0
1654075820000|2022-06-01 09:30:20|2.08|0.88|2.08|0.88|2.08|0.88|2.08|0.88|0
1654075830000|2022-06-01 09:30:30|2.07|0.87|2.07|0.87|2.07|0.87|2.07|0.87|0
1654075850000|2022-06-01 09:30:50|2.08|0.88|2.08|0.88|2.08|0.88|2.08|0.88|0
1654075860000|2022-06-01 09:31:00|2.1|0.9|2.08|0.88|2.1|0.9|2.08|0.88|0
1654075870000|2022-06-01 09:31:10|2.07|0.87|2.07|0.87|2.07|0.87|2.07|0.87|0
1654075880000|2022-06-01 09:31:20|2.08|0.88|2.08|0.88|2.08|0.88|2.08|0.88|0
1654075890000|2022-06-01 09:31:30|2.07|0.87|2.08|0.88|2.08|0.88|2.07|0.87|0
1654075900000|2022-06-01 09:31:40|2.07|0.87|2.08|0.88|2.08|0.88|2.07|0.87|0
1654075910000|2022-06-01 09:31:50|2.09|0.89|2.08|0.88|2.09|0.89|2.08|0.88|0
1654075920000|2022-06-01 09:32:00|2.09|0.89|2.09|0.89|2.09|0.89|2.09|0.89|0
1654075930000|2022-06-01 09:32:10|2.08|0.88|2.09|0.89|2.09|0.89|2.08|0.88|0
1654075940000|2022-06-01 09:32:20|2.08|0.88|2.08|0.88|2.09|0.89|2.08|0.88|0
1654075980000|2022-06-01 09:33:00|2.09|0.89|2.09|0.89|2.09|0.89|2.09|0.89|0
1654076010000|2022-06-01 09:33:30|2.1|0.9|2.1|0.9|2.1|0.9|2.1|0.9|0
1654076020000|2022-06-01 09:33:40|2.09|0.89|2.09|0.89|2.09|0.89|2.09|0.89|0
1654076040000|2022-06-01 09:34:00|2.1|0.9|2.1|0.9|2.1|0.9|2.1|0.9|0
1654076050000|2022-06-01 09:34:10|2.11|0.91|2.11|0.91|2.11|0.91|2.11|0.91|0
1654076060000|2022-06-01 09:34:20|2.1|0.9|2.11|0.91|2.11|0.91|2.1|0.9|0
1654076080000|2022-06-01 09:34:40|2.1|0.9|2.09|0.89|2.1|0.9|2.09|0.89|0
1654076090000|2022-06-01 09:34:50|2.11|0.91|2.11|0.91|2.11|0.91|2.11|0.91|0
1654076100000|2022-06-01 09:35:00|2.12|0.92|2.12|0.92|2.12|0.92|2.12|0.92|0
1654076110000|2022-06-01 09:35:10|2.11|0.91|2.11|0.91|2.11|0.91|2.11|0.91|0
1654076130000|2022-06-01 09:35:30|2.1|0.9|2.11|0.91|2.11|0.91|2.1|0.9|0
1654076140000|2022-06-01 09:35:40|2.1|0.9|2.09|0.89|2.1|0.9|2.09|0.89|0
1654076150000|2022-06-01 09:35:50|2.1|0.9|2.1|0.9|2.1|0.9|2.09|0.89|0
1654076160000|2022-06-01 09:36:00|2.09|0.89|2.1|0.9|2.1|0.9|2.09|0.89|0
1654076180000|2022-06-01 09:36:20|2.09|0.89|2.09|0.89|2.09|0.89|2.09|0.89|0
1654076200000|2022-06-01 09:36:40|2.08|0.88|2.08|0.88|2.08|0.88|2.07|0.87|0
1654076210000|2022-06-01 09:36:50|2.07|0.87|2.07|0.87|2.07|0.87|2.07|0.87|0
1654076220000|2022-06-01 09:37:00|2.08|0.88|2.09|0.89|2.09|0.89|2.08|0.88|0
1654076230000|2022-06-01 09:37:10|2.08|0.88|2.08|0.88|2.08|0.88|2.08|0.88|0
1654076250000|2022-06-01 09:37:30|2.09|0.89|2.09|0.89|2.09|0.89|2.08|0.88|0
1654076270000|2022-06-01 09:37:50|2.08|0.88|2.08|0.88|2.09|0.89|2.08|0.88|0
1654076280000|2022-06-01 09:38:00|2.07|0.87|2.07|0.87|2.07|0.87|2.07|0.87|0
1654076300000|2022-06-01 09:38:20|2.08|0.88|2.08|0.88|2.08|0.88|2.08|0.88|0
1654076310000|2022-06-01 09:38:30|2.09|0.89|2.09|0.89|2.09|0.89|2.09|0.89|0
1654076320000|2022-06-01 09:38:40|2.1|0.9|2.09|0.89|2.1|0.9|2.09|0.89|0
1654076330000|2022-06-01 09:38:50|2.08|0.88|2.08|0.88|2.08|0.88|2.08|0.88|0
1654076350000|2022-06-01 09:39:10|2.07|0.87|2.07|0.87|2.07|0.87|2.07|0.87|0
1654076370000|2022-06-01 09:39:30|2.06|0.86|2.06|0.86|2.06|0.86|2.06|0.86|0
1654076400000|2022-06-01 09:40:00|2.05|0.85|2.04|0.84|2.05|0.85|2.04|0.84|0
1654076410000|2022-06-01 09:40:10|2.06|0.86|2.06|0.86|2.06|0.86|2.06|0.86|0
1654076420000|2022-06-01 09:40:20|2.05|0.85|2.05|0.85|2.05|0.85|2.05|0.85|0
1654076430000|2022-06-01 09:40:30|2.04|0.84|2.05|0.85|2.05|0.85|2.04|0.84|0
1654076440000|2022-06-01 09:40:40|2.04|0.84|2.05|0.85|2.05|0.85|2.04|0.84|0
1654076460000|2022-06-01 09:41:00|2.04|0.84|2.04|0.84|2.04|0.84|2.04|0.84|0
1654076500000|2022-06-01 09:41:40|2.03|0.83|2.03|0.83|2.03|0.83|2.03|0.83|0
1654076510000|2022-06-01 09:41:50|2.04|0.84|2.04|0.84|2.04|0.84|2.04|0.84|0
1654076540000|2022-06-01 09:42:20|2.05|0.85|2.05|0.85|2.05|0.85|2.05|0.85|0
1654076550000|2022-06-01 09:42:30|2.04|0.84|2.04|0.84|2.04|0.84|2.04|0.84|0
1654076570000|2022-06-01 09:42:50|2.03|0.83|2.03|0.83|2.03|0.83|2.03|0.83|0
1654076600000|2022-06-01 09:43:20|2.04|0.84|2.04|0.84|2.04|0.84|2.04|0.84|0
1654076610000|2022-06-01 09:43:30|2.03|0.83|2.03|0.83|2.03|0.83|2.03|0.83|0
1654076620000|2022-06-01 09:43:40|2.05|0.85|2.05|0.85|2.05|0.85|2.05|0.85|0
1654076630000|2022-06-01 09:43:50|2.06|0.86|2.06|0.86|2.06|0.86|2.05|0.85|0
1654076640000|2022-06-01 09:44:00|2.05|0.85|2.05|0.85|2.05|0.85|2.05|0.85|0
1654076650000|2022-06-01 09:44:10|2.06|0.86|2.05|0.85|2.06|0.86|2.05|0.85|0
1654076670000|2022-06-01 09:44:30|2.04|0.84|2.04|0.84|2.04|0.84|2.04|0.84|0
1654076680000|2022-06-01 09:44:40|2.05|0.85|2.05|0.85|2.05|0.85|2.05|0.85|0
1654076690000|2022-06-01 09:44:50|2.06|0.86|2.06|0.86|2.06|0.86|2.05|0.85|0
1654076700000|2022-06-01 09:45:00|2.05|0.85|2.06|0.86|2.06|0.86|2.05|0.85|0
1654076710000|2022-06-01 09:45:10|2.05|0.85|2.04|0.84|2.05|0.85|2.04|0.84|0
1654076720000|2022-06-01 09:45:20|2.03|0.83|2.03|0.83|2.03|0.83|2.02|0.82|0
1654076730000|2022-06-01 09:45:30|2.02|0.82|2.02|0.82|2.02|0.82|2.02|0.82|0
1654076740000|2022-06-01 09:45:40|2.03|0.83|2.03|0.83|2.03|0.83|2.03|0.83|0
1654076750000|2022-06-01 09:45:50|2.04|0.84|2.03|0.83|2.04|0.84|2.03|0.83|0
1654076760000|2022-06-01 09:46:00|2.04|0.84|2.04|0.84|2.04|0.84|2.04|0.84|0
1654076770000|2022-06-01 09:46:10|2.05|0.85|2.04|0.84|2.05|0.85|2.04|0.84|0
1654076790000|2022-06-01 09:46:30|2.05|0.85|2.04|0.84|2.05|0.85|2.04|0.84|0
1654076810000|2022-06-01 09:46:50|2.03|0.83|2.04|0.84|2.04|0.84|2.03|0.83|0
1654076820000|2022-06-01 09:47:00|2.03|0.83|2.03|0.83|2.05|0.85|2.03|0.83|0
1654076830000|2022-06-01 09:47:10|2.04|0.84|2.03|0.83|2.04|0.84|2.03|0.83|0
1654076860000|2022-06-01 09:47:40|2.04|0.84|2.03|0.83|2.04|0.84|2.03|0.83|0
1654076870000|2022-06-01 09:47:50|2.02|0.82|2.03|0.83|2.03|0.83|2.02|0.82|0
1654076880000|2022-06-01 09:48:00|2.02|0.82|2.02|0.82|2.03|0.83|2.02|0.82|0
1654076890000|2022-06-01 09:48:10|2.03|0.83|2.03|0.83|2.03|0.83|2.03|0.83|0
1654076930000|2022-06-01 09:48:50|2.02|0.82|2.02|0.82|2.02|0.82|2.02|0.82|0
1654076940000|2022-06-01 09:49:00|2.03|0.83|2.03|0.83|2.03|0.83|2.03|0.83|0
1654076950000|2022-06-01 09:49:10|2.02|0.82|2.02|0.82|2.02|0.82|2.02|0.82|0
1654076970000|2022-06-01 09:49:30|2.01|0.81|2.01|0.81|2.01|0.81|2|0.8|0
1654076980000|2022-06-01 09:49:40|2|0.8|2|0.8|2.01|0.81|2|0.8|0
1654076990000|2022-06-01 09:49:50|2.01|0.81|2.01|0.81|2.01|0.81|2.01|0.81|0
1654077000000|2022-06-01 09:50:00|2|0.8|2|0.8|2|0.8|2|0.8|0
1654077010000|2022-06-01 09:50:10|2.01|0.81|2|0.8|2.01|0.81|2|0.8|0
1654077020000|2022-06-01 09:50:20|1.98|0.78|1.97|0.77|1.98|0.78|1.97|0.77|0
1654077030000|2022-06-01 09:50:30|1.98|0.78|1.99|0.79|1.99|0.79|1.98|0.78|0
1654077060000|2022-06-01 09:51:00|2|0.8|2|0.8|2|0.8|2|0.8|0
1654077070000|2022-06-01 09:51:10|1.99|0.79|1.99|0.79|1.99|0.79|1.99|0.79|0
1654077080000|2022-06-01 09:51:20|1.98|0.78|1.99|0.79|1.99|0.79|1.98|0.78|0
1654077090000|2022-06-01 09:51:30|1.98|0.78|1.98|0.78|1.98|0.78|1.98|0.78|0
1654077100000|2022-06-01 09:51:40|1.97|0.77|1.97|0.77|1.97|0.77|1.97|0.77|0
1654077110000|2022-06-01 09:51:50|1.98|0.78|1.98|0.78|1.98|0.78|1.98|0.78|0
1654077120000|2022-06-01 09:52:00|1.97|0.77|1.98|0.78|1.98|0.78|1.97|0.77|0
1654077130000|2022-06-01 09:52:10|1.97|0.77|1.97|0.77|1.97|0.77|1.97|0.77|0
1654077140000|2022-06-01 09:52:20|1.98|0.78|1.98|0.78|1.98|0.78|1.98|0.78|0
1654077170000|2022-06-01 09:52:50|1.97|0.77|1.97|0.77|1.97|0.77|1.97|0.77|0
1654077180000|2022-06-01 09:53:00|1.98|0.78|1.98|0.78|1.99|0.79|1.98|0.78|0
1654077190000|2022-06-01 09:53:10|1.99|0.79|1.98|0.78|1.99|0.79|1.98|0.78|0
1654077200000|2022-06-01 09:53:20|1.99|0.79|1.99|0.79|1.99|0.79|1.99|0.79|0
1654077210000|2022-06-01 09:53:30|2|0.8|2|0.8|2|0.8|2|0.8|0
1654077250000|2022-06-01 09:54:10|2.01|0.81|2.01|0.81|2.01|0.81|2.01|0.81|0
1654077260000|2022-06-01 09:54:20|2|0.8|2|0.8|2|0.8|2|0.8|0
1654077280000|2022-06-01 09:54:40|2.01|0.81|2.02|0.82|2.02|0.82|2.01|0.81|0
1654077290000|2022-06-01 09:54:50|2.03|0.83|2.02|0.82|2.03|0.83|2.02|0.82|0
1654077320000|2022-06-01 09:55:20|2.01|0.81|2|0.8|2.01|0.81|2|0.8|0
1654077340000|2022-06-01 09:55:40|2.02|0.82|2.02|0.82|2.02|0.82|2.02|0.82|0
1654077360000|2022-06-01 09:56:00|2.01|0.81|2.02|0.82|2.02|0.82|2.01|0.81|0
1654077370000|2022-06-01 09:56:10|2.01|0.81|2.01|0.81|2.02|0.82|2.01|0.81|0
1654077380000|2022-06-01 09:56:20|2.02|0.82|2.02|0.82|2.02|0.82|2.02|0.82|0
1654077410000|2022-06-01 09:56:50|2.01|0.81|2.01|0.81|2.01|0.81|2.01|0.81|0
1654077420000|2022-06-01 09:57:00|2|0.8|2|0.8|2|0.8|2|0.8|0
1654077430000|2022-06-01 09:57:10|2.02|0.82|2.01|0.81|2.02|0.82|2.01|0.81|0
1654077450000|2022-06-01 09:57:30|2.02|0.82|2.02|0.82|2.02|0.82|2.02|0.82|0
1654077460000|2022-06-01 09:57:40|2.01|0.81|2|0.8|2.01|0.81|2|0.8|0
1654077490000|2022-06-01 09:58:10|1.99|0.79|1.99|0.79|1.99|0.79|1.99|0.79|0
1654077510000|2022-06-01 09:58:30|2|0.8|2|0.8|2|0.8|2|0.8|0
1654077550000|2022-06-01 09:59:10|1.99|0.79|1.99|0.79|1.99|0.79|1.99|0.79|0
1654077580000|2022-06-01 09:59:40|1.96|0.76|1.96|0.76|1.96|0.76|1.96|0.76|0
1654077590000|2022-06-01 09:59:50|1.97|0.77|1.97|0.77|1.97|0.77|1.97|0.77|0
1654077600000|2022-06-01 10:00:00|1.96|0.76|1.96|0.76|1.96|0.76|1.96|0.76|0
1654077610000|2022-06-01 10:00:10|1.97|0.77|1.97|0.77|1.97|0.77|1.97|0.77|0
1654077620000|2022-06-01 10:00:20|1.98|0.78|1.98|0.78|1.98|0.78|1.98|0.78|0
1654077640000|2022-06-01 10:00:40|1.99|0.79|1.98|0.78|1.99|0.79|1.98|0.78|0
1654077680000|2022-06-01 10:01:20|1.97|0.77|1.98|0.78|1.98|0.78|1.97|0.77|0
1654077710000|2022-06-01 10:01:50|1.97|0.77|1.95|0.75|1.97|0.77|1.95|0.75|0
1654077720000|2022-06-01 10:02:00|1.96|0.76|1.96|0.76|1.96|0.76|1.95|0.75|0
1654077730000|2022-06-01 10:02:10|1.95|0.75|1.98|0.78|1.98|0.78|1.95|0.75|0
1654077740000|2022-06-01 10:02:20|1.97|0.77|1.97|0.77|1.98|0.78|1.97|0.77|0
1654077750000|2022-06-01 10:02:30|1.98|0.78|1.98|0.78|1.98|0.78|1.98|0.78|0
1654077760000|2022-06-01 10:02:40|1.99|0.79|1.99|0.79|1.99|0.79|1.99|0.79|0
1654077780000|2022-06-01 10:03:00|1.98|0.78|1.98|0.78|1.98|0.78|1.98|0.78|0
1654077810000|2022-06-01 10:03:30|1.99|0.79|1.99|0.79|1.99|0.79|1.99|0.79|0
1654077820000|2022-06-01 10:03:40|2|0.8|2|0.8|2|0.8|2|0.8|0
1654077830000|2022-06-01 10:03:50|1.99|0.79|1.99|0.79|1.99|0.79|1.99|0.79|0
1654077840000|2022-06-01 10:04:00|1.98|0.78|1.98|0.78|1.99|0.79|1.98|0.78|0
1654077850000|2022-06-01 10:04:10|1.99|0.79|1.99|0.79|1.99|0.79|1.98|0.78|0
1654077860000|2022-06-01 10:04:20|1.98|0.78|1.98|0.78|1.98|0.78|1.98|0.78|0
1654077870000|2022-06-01 10:04:30|1.99|0.79|1.98|0.78|1.99|0.79|1.98|0.78|0
1654077880000|2022-06-01 10:04:40|1.97|0.77|1.97|0.77|1.97|0.77|1.97|0.77|0
1654077910000|2022-06-01 10:05:10|1.98|0.78|1.98|0.78|1.98|0.78|1.98|0.78|0
1654077920000|2022-06-01 10:05:20|1.97|0.77|1.98|0.78|1.98|0.78|1.97|0.77|0
1654077930000|2022-06-01 10:05:30|1.97|0.77|1.99|0.79|1.99|0.79|1.97|0.77|0
1654077960000|2022-06-01 10:06:00|1.98|0.78|1.97|0.77|1.98|0.78|1.97|0.77|0
1654077970000|2022-06-01 10:06:10|1.96|0.76|1.95|0.75|1.96|0.76|1.94|0.74|0
1654077980000|2022-06-01 10:06:20|1.94|0.74|1.95|0.75|1.95|0.75|1.94|0.74|0
1654078000000|2022-06-01 10:06:40|1.94|0.74|1.95|0.75|1.95|0.75|1.94|0.74|0
1654078010000|2022-06-01 10:06:50|1.94|0.74|1.95|0.75|1.95|0.75|1.94|0.74|0
1654078020000|2022-06-01 10:07:00|1.94|0.74|1.95|0.75|1.95|0.75|1.94|0.74|0
1654078040000|2022-06-01 10:07:20|1.94|0.74|1.94|0.74|1.94|0.74|1.94|0.74|0
1654078070000|2022-06-01 10:07:50|1.93|0.73|1.93|0.73|1.93|0.73|1.92|0.72|0
1654078080000|2022-06-01 10:08:00|1.92|0.72|1.91|0.71|1.92|0.72|1.91|0.71|0
1654078090000|2022-06-01 10:08:10|1.92|0.72|1.92|0.72|1.92|0.72|1.92|0.72|0
1654078100000|2022-06-01 10:08:20|1.91|0.71|1.9|0.7|1.91|0.71|1.9|0.7|0
1654078110000|2022-06-01 10:08:30|1.92|0.72|1.92|0.72|1.92|0.72|1.91|0.71|0
1654078120000|2022-06-01 10:08:40|1.91|0.71|1.91|0.71|1.91|0.71|1.91|0.71|0
1654078130000|2022-06-01 10:08:50|1.92|0.72|1.93|0.73|1.93|0.73|1.92|0.72|0
1654078140000|2022-06-01 10:09:00|1.92|0.72|1.93|0.73|1.93|0.73|1.92|0.72|0
1654078150000|2022-06-01 10:09:10|1.92|0.72|1.93|0.73|1.93|0.73|1.92|0.72|0
1654078160000|2022-06-01 10:09:20|1.92|0.72|1.92|0.72|1.92|0.72|1.92|0.72|0
1654078170000|2022-06-01 10:09:30|1.91|0.71|1.91|0.71|1.91|0.71|1.91|0.71|0
1654078190000|2022-06-01 10:09:50|1.92|0.72|1.92|0.72|1.92|0.72|1.92|0.72|0
1654078200000|2022-06-01 10:10:00|1.93|0.73|1.93|0.73|1.93|0.73|1.93|0.73|0
1654078220000|2022-06-01 10:10:20|1.92|0.72|1.92|0.72|1.93|0.73|1.92|0.72|0
1654078230000|2022-06-01 10:10:30|1.91|0.71|1.91|0.71|1.91|0.71|1.91|0.71|0
1654078240000|2022-06-01 10:10:40|1.92|0.72|1.91|0.71|1.92|0.72|1.91|0.71|0
1654078250000|2022-06-01 10:10:50|1.9|0.7|1.91|0.71|1.91|0.71|1.9|0.7|0
1654078260000|2022-06-01 10:11:00|1.92|0.72|1.92|0.72|1.92|0.72|1.92|0.72|0
1654078270000|2022-06-01 10:11:10|1.91|0.71|1.91|0.71|1.91|0.71|1.91|0.71|0
1654078280000|2022-06-01 10:11:20|1.9|0.7|1.91|0.71|1.91|0.71|1.9|0.7|0
1654078290000|2022-06-01 10:11:30|1.9|0.7|1.91|0.71|1.91|0.71|1.9|0.7|0
1654078310000|2022-06-01 10:11:50|1.92|0.72|1.92|0.72|1.92|0.72|1.92|0.72|0
1654078320000|2022-06-01 10:12:00|1.93|0.73|1.91|0.71|1.93|0.73|1.91|0.71|0
1654078360000|2022-06-01 10:12:40|1.9|0.7|1.9|0.7|1.9|0.7|1.9|0.7|0
1654078370000|2022-06-01 10:12:50|1.91|0.71|1.91|0.71|1.91|0.71|1.91|0.71|0
1654078390000|2022-06-01 10:13:10|1.9|0.7|1.88|0.68|1.9|0.7|1.88|0.68|0
1654078400000|2022-06-01 10:13:20|1.89|0.69|1.88|0.68|1.89|0.69|1.88|0.68|0
1654078410000|2022-06-01 10:13:30|1.89|0.69|1.89|0.69|1.89|0.69|1.89|0.69|0
1654078420000|2022-06-01 10:13:40|1.88|0.68|1.9|0.7|1.9|0.7|1.88|0.68|0
1654078430000|2022-06-01 10:13:50|1.91|0.71|1.91|0.71|1.91|0.71|1.91|0.71|0
1654078440000|2022-06-01 10:14:00|1.9|0.7|1.9|0.7|1.91|0.71|1.9|0.7|0
1654078460000|2022-06-01 10:14:20|1.91|0.71|1.91|0.71|1.91|0.71|1.91|0.71|0
1654078470000|2022-06-01 10:14:30|1.9|0.7|1.9|0.7|1.9|0.7|1.9|0.7|0
1654078480000|2022-06-01 10:14:40|1.91|0.71|1.91|0.71|1.91|0.71|1.91|0.71|0
1654078490000|2022-06-01 10:14:50|1.9|0.7|1.91|0.71|1.91|0.71|1.9|0.7|0
1654078500000|2022-06-01 10:15:00|1.9|0.7|1.9|0.7|1.9|0.7|1.9|0.7|0
1654078530000|2022-06-01 10:15:30|1.89|0.69|1.89|0.69|1.89|0.69|1.89|0.69|0
1654078570000|2022-06-01 10:16:10|1.9|0.7|1.9|0.7|1.9|0.7|1.9|0.7|0
1654078620000|2022-06-01 10:17:00|1.91|0.71|1.91|0.71|1.91|0.71|1.9|0.7|0
1654078630000|2022-06-01 10:17:10|1.9|0.7|1.9|0.7|1.9|0.7|1.9|0.7|0
1654078650000|2022-06-01 10:17:30|1.91|0.71|1.91|0.71|1.91|0.71|1.91|0.71|0
1654078660000|2022-06-01 10:17:40|1.9|0.7|1.9|0.7|1.91|0.71|1.9|0.7|0
1654078680000|2022-06-01 10:18:00|1.91|0.71|1.91|0.71|1.91|0.71|1.9|0.7|0
1654078690000|2022-06-01 10:18:10|1.92|0.72|1.92|0.72|1.92|0.72|1.92|0.72|0
1654078700000|2022-06-01 10:18:20|1.93|0.73|1.93|0.73|1.93|0.73|1.93|0.73|0
1654078710000|2022-06-01 10:18:30|1.92|0.72|1.93|0.73|1.93|0.73|1.92|0.72|0
1654078720000|2022-06-01 10:18:40|1.92|0.72|1.92|0.72|1.92|0.72|1.92|0.72|0
1654078730000|2022-06-01 10:18:50|1.93|0.73|1.95|0.75|1.95|0.75|1.93|0.73|0
1654078740000|2022-06-01 10:19:00|1.94|0.74|1.94|0.74|1.94|0.74|1.94|0.74|0
1654078750000|2022-06-01 10:19:10|1.95|0.75|1.95|0.75|1.95|0.75|1.95|0.75|0
1654078760000|2022-06-01 10:19:20|1.94|0.74|1.94|0.74|1.94|0.74|1.94|0.74|0
1654078770000|2022-06-01 10:19:30|1.93|0.73|1.92|0.72|1.93|0.73|1.92|0.72|0
1654078780000|2022-06-01 10:19:40|1.93|0.73|1.93|0.73|1.93|0.73|1.93|0.73|0
1654078820000|2022-06-01 10:20:20|1.92|0.72|1.91|0.71|1.92|0.72|1.91|0.71|0
1654078840000|2022-06-01 10:20:40|1.92|0.72|1.91|0.71|1.92|0.72|1.91|0.71|0
1654078860000|2022-06-01 10:21:00|1.92|0.72|1.92|0.72|1.92|0.72|1.92|0.72|0
1654078880000|2022-06-01 10:21:20|1.93|0.73|1.93|0.73|1.93|0.73|1.93|0.73|0
1654078890000|2022-06-01 10:21:30|1.94|0.74|1.93|0.73|1.94|0.74|1.93|0.73|0
1654078930000|2022-06-01 10:22:10|1.92|0.72|1.92|0.72|1.92|0.72|1.92|0.72|0
1654078940000|2022-06-01 10:22:20|1.93|0.73|1.93|0.73|1.93|0.73|1.93|0.73|0
1654078950000|2022-06-01 10:22:30|1.92|0.72|1.92|0.72|1.92|0.72|1.92|0.72|0
1654078970000|2022-06-01 10:22:50|1.91|0.71|1.91|0.71|1.91|0.71|1.91|0.71|0
1654078980000|2022-06-01 10:23:00|1.9|0.7|1.91|0.71|1.91|0.71|1.9|0.7|0
1654078990000|2022-06-01 10:23:10|1.9|0.7|1.9|0.7|1.9|0.7|1.9|0.7|0
1654079000000|2022-06-01 10:23:20|1.88|0.68|1.89|0.69|1.89|0.69|1.88|0.68|0
1654079010000|2022-06-01 10:23:30|1.88|0.68|1.87|0.67|1.88|0.68|1.87|0.67|0
1654079020000|2022-06-01 10:23:40|1.86|0.66|1.87|0.67|1.87|0.67|1.86|0.66|0
1654079030000|2022-06-01 10:23:50|1.86|0.66|1.86|0.66|1.86|0.66|1.86|0.66|0
1654079040000|2022-06-01 10:24:00|1.87|0.67|1.87|0.67|1.87|0.67|1.87|0.67|0
1654079050000|2022-06-01 10:24:10|1.88|0.68|1.88|0.68|1.88|0.68|1.88|0.68|0
1654079060000|2022-06-01 10:24:20|1.89|0.69|1.88|0.68|1.89|0.69|1.88|0.68|0
1654079070000|2022-06-01 10:24:30|1.89|0.69|1.88|0.68|1.89|0.69|1.88|0.68|0
1654079080000|2022-06-01 10:24:40|1.89|0.69|1.89|0.69|1.89|0.69|1.88|0.68|0
1654079100000|2022-06-01 10:25:00|1.9|0.7|1.89|0.69|1.9|0.7|1.89|0.69|0
1654079110000|2022-06-01 10:25:10|1.9|0.7|1.9|0.7|1.9|0.7|1.9|0.7|0
1654079120000|2022-06-01 10:25:20|1.89|0.69|1.89|0.69|1.89|0.69|1.89|0.69|0
1654079140000|2022-06-01 10:25:40|1.88|0.68|1.89|0.69|1.89|0.69|1.88|0.68|0
1654079150000|2022-06-01 10:25:50|1.88|0.68|1.88|0.68|1.89|0.69|1.88|0.68|0
1654079170000|2022-06-01 10:26:10|1.89|0.69|1.89|0.69|1.89|0.69|1.89|0.69|0
1654079200000|2022-06-01 10:26:40|1.88|0.68|1.88|0.68|1.88|0.68|1.88|0.68|0
1654079210000|2022-06-01 10:26:50|1.89|0.69|1.88|0.68|1.89|0.69|1.88|0.68|0
1654079260000|2022-06-01 10:27:40|1.86|0.66|1.86|0.66|1.86|0.66|1.86|0.66|0
1654079270000|2022-06-01 10:27:50|1.85|0.65|1.85|0.65|1.85|0.65|1.84|0.64|0
1654079290000|2022-06-01 10:28:10|1.88|0.68|1.87|0.67|1.88|0.68|1.87|0.67|0
1654079300000|2022-06-01 10:28:20|1.86|0.66|1.85|0.65|1.87|0.67|1.85|0.65|0
1654079310000|2022-06-01 10:28:30|1.86|0.66|1.86|0.66|1.86|0.66|1.86|0.66|0
1654079320000|2022-06-01 10:28:40|1.85|0.65|1.86|0.66|1.86|0.66|1.85|0.65|0
1654079330000|2022-06-01 10:28:50|1.87|0.67|1.87|0.67|1.87|0.67|1.87|0.67|0
1654079350000|2022-06-01 10:29:10|1.88|0.68|1.88|0.68|1.88|0.68|1.87|0.67|0
1654079360000|2022-06-01 10:29:20|1.87|0.67|1.87|0.67|1.87|0.67|1.87|0.67|0
1654079370000|2022-06-01 10:29:30|1.88|0.68|1.87|0.67|1.88|0.68|1.87|0.67|0
1654079400000|2022-06-01 10:30:00|1.89|0.69|1.89|0.69|1.89|0.69|1.89|0.69|0
1654079410000|2022-06-01 10:30:10|1.88|0.68|1.88|0.68|1.88|0.68|1.88|0.68|0
1654079420000|2022-06-01 10:30:20|1.9|0.7|1.9|0.7|1.9|0.7|1.9|0.7|0
1654079430000|2022-06-01 10:30:30|1.89|0.69|1.88|0.68|1.89|0.69|1.88|0.68|0
1654079450000|2022-06-01 10:30:50|1.89|0.69|1.89|0.69|1.89|0.69|1.89|0.69|0
1654079460000|2022-06-01 10:31:00|1.88|0.68|1.9|0.7|1.9|0.7|1.88|0.68|0
1654079480000|2022-06-01 10:31:20|1.89|0.69|1.9|0.7|1.9|0.7|1.89|0.69|0
1654079490000|2022-06-01 10:31:30|1.91|0.71|1.91|0.71|1.91|0.71|1.9|0.7|0
1654079500000|2022-06-01 10:31:40|1.92|0.72|1.92|0.72|1.92|0.72|1.92|0.72|0
1654079520000|2022-06-01 10:32:00|1.91|0.71|1.92|0.72|1.92|0.72|1.91|0.71|0
1654079540000|2022-06-01 10:32:20|1.93|0.73|1.94|0.74|1.94|0.74|1.93|0.73|0
1654079550000|2022-06-01 10:32:30|1.95|0.75|1.95|0.75|1.95|0.75|1.94|0.74|0
1654079560000|2022-06-01 10:32:40|1.94|0.74|1.94|0.74|1.94|0.74|1.94|0.74|0
1654079570000|2022-06-01 10:32:50|1.93|0.73|1.93|0.73|1.93|0.73|1.93|0.73|0
1654079580000|2022-06-01 10:33:00|1.94|0.74|1.93|0.73|1.94|0.74|1.93|0.73|0
1654079590000|2022-06-01 10:33:10|1.94|0.74|1.92|0.72|1.94|0.74|1.92|0.72|0
1654079640000|2022-06-01 10:34:00|1.93|0.73|1.93|0.73|1.93|0.73|1.93|0.73|0
1654079660000|2022-06-01 10:34:20|1.92|0.72|1.91|0.71|1.92|0.72|1.91|0.71|0
1654079680000|2022-06-01 10:34:40|1.9|0.7|1.9|0.7|1.9|0.7|1.9|0.7|0
1654079720000|2022-06-01 10:35:20|1.89|0.69|1.89|0.69|1.89|0.69|1.89|0.69|0
1654079730000|2022-06-01 10:35:30|1.9|0.7|1.9|0.7|1.9|0.7|1.9|0.7|0
1654079740000|2022-06-01 10:35:40|1.91|0.71|1.91|0.71|1.92|0.72|1.91|0.71|0
1654079750000|2022-06-01 10:35:50|1.92|0.72|1.91|0.71|1.92|0.72|1.91|0.71|0
1654079760000|2022-06-01 10:36:00|1.9|0.7|1.91|0.71|1.91|0.71|1.9|0.7|0
1654079770000|2022-06-01 10:36:10|1.92|0.72|1.92|0.72|1.92|0.72|1.92|0.72|0
1654079780000|2022-06-01 10:36:20|1.93|0.73|1.93|0.73|1.93|0.73|1.93|0.73|0
1654079790000|2022-06-01 10:36:30|1.92|0.72|1.92|0.72|1.92|0.72|1.92|0.72|0
1654079800000|2022-06-01 10:36:40|1.93|0.73|1.92|0.72|1.93|0.73|1.92|0.72|0
1654079820000|2022-06-01 10:37:00|1.91|0.71|1.91|0.71|1.91|0.71|1.91|0.71|0
1654079830000|2022-06-01 10:37:10|1.9|0.7|1.9|0.7|1.9|0.7|1.9|0.7|0
1654079840000|2022-06-01 10:37:20|1.91|0.71|1.91|0.71|1.91|0.71|1.91|0.71|0
1654079850000|2022-06-01 10:37:30|1.9|0.7|1.9|0.7|1.9|0.7|1.9|0.7|0
1654079870000|2022-06-01 10:37:50|1.89|0.69|1.89|0.69|1.89|0.69|1.89|0.69|0
1654079880000|2022-06-01 10:38:00|1.9|0.7|1.9|0.7|1.9|0.7|1.9|0.7|0
1654079900000|2022-06-01 10:38:20|1.91|0.71|1.9|0.7|1.91|0.71|1.9|0.7|0
1654079910000|2022-06-01 10:38:30|1.89|0.69|1.89|0.69|1.89|0.69|1.89|0.69|0
1654079920000|2022-06-01 10:38:40|1.88|0.68|1.88|0.68|1.88|0.68|1.88|0.68|0
1654079930000|2022-06-01 10:38:50|1.86|0.66|1.86|0.66|1.86|0.66|1.86|0.66|0
1654079940000|2022-06-01 10:39:00|1.87|0.67|1.86|0.66|1.87|0.67|1.86|0.66|0
1654079950000|2022-06-01 10:39:10|1.85|0.65|1.85|0.65|1.85|0.65|1.85|0.65|0
1654079960000|2022-06-01 10:39:20|1.84|0.64|1.83|0.63|1.84|0.64|1.83|0.63|0
1654079970000|2022-06-01 10:39:30|1.84|0.64|1.83|0.63|1.84|0.64|1.83|0.63|0
1654079980000|2022-06-01 10:39:40|1.84|0.64|1.84|0.64|1.84|0.64|1.83|0.63|0
1654080000000|2022-06-01 10:40:00|1.85|0.65|1.85|0.65|1.85|0.65|1.85|0.65|0
1654080010000|2022-06-01 10:40:10|1.84|0.64|1.86|0.66|1.86|0.66|1.84|0.64|0
1654080030000|2022-06-01 10:40:30|1.87|0.67|1.87|0.67|1.87|0.67|1.86|0.66|0
1654080040000|2022-06-01 10:40:40|1.88|0.68|1.88|0.68|1.88|0.68|1.88|0.68|0
1654080060000|2022-06-01 10:41:00|1.89|0.69|1.88|0.68|1.89|0.69|1.88|0.68|0
1654080090000|2022-06-01 10:41:30|1.87|0.67|1.87|0.67|1.87|0.67|1.87|0.67|0
1654080100000|2022-06-01 10:41:40|1.88|0.68|1.88|0.68|1.88|0.68|1.88|0.68|0
1654080110000|2022-06-01 10:41:50|1.91|0.71|1.91|0.71|1.91|0.71|1.91|0.71|0
1654080120000|2022-06-01 10:42:00|1.9|0.7|1.9|0.7|1.9|0.7|1.9|0.7|0
1654080130000|2022-06-01 10:42:10|1.89|0.69|1.89|0.69|1.89|0.69|1.88|0.68|0
1654080160000|2022-06-01 10:42:40|1.88|0.68|1.88|0.68|1.88|0.68|1.88|0.68|0
1654080170000|2022-06-01 10:42:50|1.89|0.69|1.89|0.69|1.89|0.69|1.89|0.69|0
1654080180000|2022-06-01 10:43:00|1.88|0.68|1.88|0.68|1.88|0.68|1.88|0.68|0
1654080200000|2022-06-01 10:43:20|1.89|0.69|1.89|0.69|1.89|0.69|1.89|0.69|0
1654080210000|2022-06-01 10:43:30|1.9|0.7|1.9|0.7|1.9|0.7|1.9|0.7|0
1654080220000|2022-06-01 10:43:40|1.89|0.69|1.9|0.7|1.9|0.7|1.89|0.69|0
1654080230000|2022-06-01 10:43:50|1.91|0.71|1.91|0.71|1.91|0.71|1.91|0.71|0
1654080240000|2022-06-01 10:44:00|1.92|0.72|1.92|0.72|1.92|0.72|1.92|0.72|0
1654080250000|2022-06-01 10:44:10|1.91|0.71|1.91|0.71|1.91|0.71|1.91|0.71|0
1654080270000|2022-06-01 10:44:30|1.92|0.72|1.92|0.72|1.92|0.72|1.92|0.72|0
1654080290000|2022-06-01 10:44:50|1.93|0.73|1.92|0.72|1.93|0.73|1.92|0.72|0
1654080300000|2022-06-01 10:45:00|1.93|0.73|1.93|0.73|1.93|0.73|1.93|0.73|0
1654080310000|2022-06-01 10:45:10|1.92|0.72|1.92|0.72|1.92|0.72|1.92|0.72|0
1654080320000|2022-06-01 10:45:20|1.91|0.71|1.91|0.71|1.91|0.71|1.91|0.71|0
1654080370000|2022-06-01 10:46:10|1.9|0.7|1.92|0.72|1.92|0.72|1.9|0.7|0
1654080380000|2022-06-01 10:46:20|1.91|0.71|1.91|0.71|1.91|0.71|1.91|0.71|0
1654080390000|2022-06-01 10:46:30|1.9|0.7|1.9|0.7|1.9|0.7|1.9|0.7|0
1654080410000|2022-06-01 10:46:50|1.89|0.69|1.89|0.69|1.89|0.69|1.89|0.69|0
1654080430000|2022-06-01 10:47:10|1.9|0.7|1.9|0.7|1.9|0.7|1.9|0.7|0
1654080440000|2022-06-01 10:47:20|1.91|0.71|1.91|0.71|1.91|0.71|1.91|0.71|0
1654080460000|2022-06-01 10:47:40|1.9|0.7|1.9|0.7|1.9|0.7|1.9|0.7|0
1654080470000|2022-06-01 10:47:50|1.91|0.71|1.89|0.69|1.91|0.71|1.89|0.69|0
1654080490000|2022-06-01 10:48:10|1.88|0.68|1.89|0.69|1.89|0.69|1.88|0.68|0
1654080550000|2022-06-01 10:49:10|1.88|0.68|1.88|0.68|1.88|0.68|1.88|0.68|0
1654080580000|2022-06-01 10:49:40|1.87|0.67|1.87|0.67|1.87|0.67|1.87|0.67|0
1654080610000|2022-06-01 10:50:10|1.86|0.66|1.85|0.65|1.86|0.66|1.85|0.65|0
1654080620000|2022-06-01 10:50:20|1.86|0.66|1.86|0.66|1.86|0.66|1.86|0.66|0
1654080640000|2022-06-01 10:50:40|1.85|0.65|1.85|0.65|1.86|0.66|1.85|0.65|0
1654080650000|2022-06-01 10:50:50|1.86|0.66|1.85|0.65|1.86|0.66|1.85|0.65|0
1654080670000|2022-06-01 10:51:10|1.84|0.64|1.85|0.65|1.85|0.65|1.84|0.64|0
1654080680000|2022-06-01 10:51:20|1.86|0.66|1.86|0.66|1.86|0.66|1.86|0.66|0
1654080690000|2022-06-01 10:51:30|1.85|0.65|1.85|0.65|1.85|0.65|1.85|0.65|0
1654080710000|2022-06-01 10:51:50|1.84|0.64|1.85|0.65|1.85|0.65|1.84|0.64|0
1654080720000|2022-06-01 10:52:00|1.84|0.64|1.85|0.65|1.85|0.65|1.84|0.64|0
1654080740000|2022-06-01 10:52:20|1.87|0.67|1.87|0.67|1.87|0.67|1.87|0.67|0
1654080750000|2022-06-01 10:52:30|1.86|0.66|1.86|0.66|1.86|0.66|1.86|0.66|0
1654080760000|2022-06-01 10:52:40|1.87|0.67|1.86|0.66|1.87|0.67|1.86|0.66|0
1654080780000|2022-06-01 10:53:00|1.85|0.65|1.85|0.65|1.85|0.65|1.85|0.65|0
1654080790000|2022-06-01 10:53:10|1.84|0.64|1.84|0.64|1.84|0.64|1.84|0.64|0
1654080800000|2022-06-01 10:53:20|1.85|0.65|1.84|0.64|1.85|0.65|1.84|0.64|0
1654080820000|2022-06-01 10:53:40|1.85|0.65|1.84|0.64|1.85|0.65|1.84|0.64|0
1654080830000|2022-06-01 10:53:50|1.85|0.65|1.84|0.64|1.85|0.65|1.84|0.64|0
1654080850000|2022-06-01 10:54:10|1.83|0.63|1.83|0.63|1.83|0.63|1.82|0.62|0
1654080860000|2022-06-01 10:54:20|1.82|0.62|1.82|0.62|1.82|0.62|1.82|0.62|0
1654080910000|2022-06-01 10:55:10|1.81|0.61|1.81|0.61|1.81|0.61|1.81|0.61|0
1654080940000|2022-06-01 10:55:40|1.8|0.6|1.79|0.59|1.8|0.6|1.79|0.59|0
1654080950000|2022-06-01 10:55:50|1.78|0.58|1.79|0.59|1.79|0.59|1.78|0.58|0
1654080960000|2022-06-01 10:56:00|1.78|0.58|1.82|0.62|1.82|0.62|1.78|0.58|0
1654080970000|2022-06-01 10:56:10|1.83|0.63|1.83|0.63|1.83|0.63|1.82|0.62|0
1654080980000|2022-06-01 10:56:20|1.82|0.62|1.83|0.63|1.83|0.63|1.82|0.62|0
1654080990000|2022-06-01 10:56:30|1.84|0.64|1.85|0.65|1.85|0.65|1.84|0.64|0
1654081000000|2022-06-01 10:56:40|1.84|0.64|1.85|0.65|1.85|0.65|1.84|0.64|0
1654081020000|2022-06-01 10:57:00|1.84|0.64|1.84|0.64|1.85|0.65|1.84|0.64|0
1654081040000|2022-06-01 10:57:20|1.83|0.63|1.84|0.64|1.84|0.64|1.83|0.63|0
1654081050000|2022-06-01 10:57:30|1.85|0.65|1.87|0.67|1.87|0.67|1.85|0.65|0
1654081060000|2022-06-01 10:57:40|1.88|0.68|1.88|0.68|1.88|0.68|1.87|0.67|0
1654081070000|2022-06-01 10:57:50|1.87|0.67|1.87|0.67|1.87|0.67|1.87|0.67|0
1654081090000|2022-06-01 10:58:10|1.88|0.68|1.87|0.67|1.88|0.68|1.87|0.67|0
1654081100000|2022-06-01 10:58:20|1.86|0.66|1.86|0.66|1.86|0.66|1.86|0.66|0
1654081110000|2022-06-01 10:58:30|1.85|0.65|1.86|0.66|1.86|0.66|1.85|0.65|0
1654081120000|2022-06-01 10:58:40|1.85|0.65|1.85|0.65|1.85|0.65|1.85|0.65|0
1654081130000|2022-06-01 10:58:50|1.86|0.66|1.85|0.65|1.86|0.66|1.85|0.65|0
1654081140000|2022-06-01 10:59:00|1.84|0.64|1.85|0.65|1.85|0.65|1.84|0.64|0
1654081150000|2022-06-01 10:59:10|1.86|0.66|1.87|0.67|1.87|0.67|1.86|0.66|0
1654081170000|2022-06-01 10:59:30|1.86|0.66|1.86|0.66|1.86|0.66|1.86|0.66|0
1654081180000|2022-06-01 10:59:40|1.85|0.65|1.86|0.66|1.86|0.66|1.85|0.65|0
1654081190000|2022-06-01 10:59:50|1.85|0.65|1.85|0.65|1.85|0.65|1.85|0.65|0
1654081200000|2022-06-01 11:00:00|1.86|0.66|1.85|0.65|1.86|0.66|1.85|0.65|0
1654081210000|2022-06-01 11:00:10|1.86|0.66|1.86|0.66|1.86|0.66|1.86|0.66|0
1654081220000|2022-06-01 11:00:20|1.87|0.67|1.87|0.67|1.88|0.68|1.87|0.67|0
1654081250000|2022-06-01 11:00:50|1.88|0.68|1.88|0.68|1.88|0.68|1.88|0.68|0
1654081260000|2022-06-01 11:01:00|1.9|0.7|1.9|0.7|1.9|0.7|1.9|0.7|0
1654081270000|2022-06-01 11:01:10|1.89|0.69|1.89|0.69|1.89|0.69|1.89|0.69|0
1654081280000|2022-06-01 11:01:20|1.88|0.68|1.89|0.69|1.89|0.69|1.88|0.68|0
1654081290000|2022-06-01 11:01:30|1.9|0.7|1.89|0.69|1.9|0.7|1.89|0.69|0
1654081310000|2022-06-01 11:01:50|1.9|0.7|1.9|0.7|1.9|0.7|1.9|0.7|0
1654081340000|2022-06-01 11:02:20|1.91|0.71|1.92|0.72|1.92|0.72|1.91|0.71|0
1654081350000|2022-06-01 11:02:30|1.93|0.73|1.92|0.72|1.93|0.73|1.92|0.72|0
1654081380000|2022-06-01 11:03:00|1.9|0.7|1.9|0.7|1.9|0.7|1.9|0.7|0
1654081390000|2022-06-01 11:03:10|1.91|0.71|1.91|0.71|1.91|0.71|1.91|0.71|0
1654081400000|2022-06-01 11:03:20|1.9|0.7|1.91|0.71|1.91|0.71|1.9|0.7|0
1654081410000|2022-06-01 11:03:30|1.92|0.72|1.92|0.72|1.92|0.72|1.92|0.72|0
1654081420000|2022-06-01 11:03:40|1.91|0.71|1.91|0.71|1.91|0.71|1.9|0.7|0
1654081430000|2022-06-01 11:03:50|1.92|0.72|1.92|0.72|1.92|0.72|1.92|0.72|0
1654081440000|2022-06-01 11:04:00|1.91|0.71|1.92|0.72|1.92|0.72|1.91|0.71|0
1654081450000|2022-06-01 11:04:10|1.91|0.71|1.91|0.71|1.91|0.71|1.91|0.71|0
1654081460000|2022-06-01 11:04:20|1.92|0.72|1.91|0.71|1.92|0.72|1.91|0.71|0
1654081470000|2022-06-01 11:04:30|1.92|0.72|1.93|0.73|1.93|0.73|1.92|0.72|0
1654081490000|2022-06-01 11:04:50|1.92|0.72|1.92|0.72|1.92|0.72|1.92|0.72|0
1654081500000|2022-06-01 11:05:00|1.93|0.73|1.93|0.73|1.93|0.73|1.93|0.73|0
1654081510000|2022-06-01 11:05:10|1.92|0.72|1.92|0.72|1.92|0.72|1.91|0.71|0
1654081530000|2022-06-01 11:05:30|1.91|0.71|1.91|0.71|1.91|0.71|1.91|0.71|0
1654081540000|2022-06-01 11:05:40|1.92|0.72|1.91|0.71|1.92|0.72|1.91|0.71|0
1654081550000|2022-06-01 11:05:50|1.92|0.72|1.91|0.71|1.92|0.72|1.91|0.71|0
1654081560000|2022-06-01 11:06:00|1.92|0.72|1.93|0.73|1.93|0.73|1.92|0.72|0
1654081570000|2022-06-01 11:06:10|1.94|0.74|1.96|0.76|1.96|0.76|1.94|0.74|0
1654081580000|2022-06-01 11:06:20|1.97|0.77|1.97|0.77|1.97|0.77|1.97|0.77|0
1654081590000|2022-06-01 11:06:30|1.98|0.78|1.98|0.78|1.98|0.78|1.98|0.78|0
1654081600000|2022-06-01 11:06:40|1.99|0.79|2|0.8|2|0.8|1.99|0.79|0
1654081610000|2022-06-01 11:06:50|2.02|0.82|2.01|0.81|2.02|0.82|2.01|0.81|0
1654081620000|2022-06-01 11:07:00|2.03|0.83|2.04|0.84|2.04|0.84|2.03|0.83|0
1654081630000|2022-06-01 11:07:10|2.05|0.85|2.06|0.86|2.06|0.86|2.05|0.85|0
1654081640000|2022-06-01 11:07:20|2.04|0.84|2.02|0.82|2.05|0.85|2.02|0.82|0
1654081650000|2022-06-01 11:07:30|2.03|0.83|2.04|0.84|2.04|0.84|2.03|0.83|0
1654081660000|2022-06-01 11:07:40|2.03|0.83|2.03|0.83|2.03|0.83|2.03|0.83|0
1654081670000|2022-06-01 11:07:50|2.02|0.82|2.02|0.82|2.02|0.82|2.01|0.81|0
1654081680000|2022-06-01 11:08:00|2.01|0.81|2.02|0.82|2.02|0.82|2.01|0.81|0
1654081690000|2022-06-01 11:08:10|2.03|0.83|2.02|0.82|2.03|0.83|2.02|0.82|0
1654081700000|2022-06-01 11:08:20|2.01|0.81|2.01|0.81|2.01|0.81|2.01|0.81|0
1654081710000|2022-06-01 11:08:30|2.02|0.82|2.02|0.82|2.02|0.82|2.01|0.81|0
1654081720000|2022-06-01 11:08:40|2.01|0.81|2.01|0.81|2.01|0.81|2.01|0.81|0
1654081730000|2022-06-01 11:08:50|2|0.8|1.99|0.79|2|0.8|1.99|0.79|0
1654081740000|2022-06-01 11:09:00|2|0.8|2|0.8|2|0.8|1.99|0.79|0
1654081760000|2022-06-01 11:09:20|1.99|0.79|2|0.8|2|0.8|1.99|0.79|0
1654081770000|2022-06-01 11:09:30|1.99|0.79|1.98|0.78|1.99|0.79|1.98|0.78|0
1654081780000|2022-06-01 11:09:40|1.99|0.79|1.98|0.78|1.99|0.79|1.98|0.78|0
1654081790000|2022-06-01 11:09:50|2|0.8|2.01|0.81|2.01|0.81|2|0.8|0
1654081800000|2022-06-01 11:10:00|2|0.8|2.01|0.81|2.01|0.81|2|0.8|0
1654081810000|2022-06-01 11:10:10|2.02|0.82|2.01|0.81|2.02|0.82|2.01|0.81|0
1654081840000|2022-06-01 11:10:40|2|0.8|2|0.8|2|0.8|2|0.8|0
1654081850000|2022-06-01 11:10:50|1.99|0.79|1.98|0.78|2|0.8|1.98|0.78|0
1654081860000|2022-06-01 11:11:00|1.97|0.77|1.98|0.78|1.98|0.78|1.97|0.77|0
1654081870000|2022-06-01 11:11:10|1.97|0.77|1.97|0.77|1.97|0.77|1.97|0.77|0
1654081880000|2022-06-01 11:11:20|1.96|0.76|1.97|0.77|1.97|0.77|1.96|0.76|0
1654081890000|2022-06-01 11:11:30|1.98|0.78|1.98|0.78|1.98|0.78|1.98|0.78|0
1654081910000|2022-06-01 11:11:50|1.99|0.79|2|0.8|2|0.8|1.99|0.79|0
1654081920000|2022-06-01 11:12:00|2.01|0.81|2.01|0.81|2.01|0.81|2.01|0.81|0
1654081930000|2022-06-01 11:12:10|2.02|0.82|2.01|0.81|2.02|0.82|2.01|0.81|0
1654081940000|2022-06-01 11:12:20|2.02|0.82|2.02|0.82|2.02|0.82|2.01|0.81|0
1654081950000|2022-06-01 11:12:30|2.03|0.83|2.02|0.82|2.03|0.83|2.02|0.82|0
1654081970000|2022-06-01 11:12:50|2.03|0.83|2.03|0.83|2.03|0.83|2.02|0.82|0
1654081990000|2022-06-01 11:13:10|2.02|0.82|2.01|0.81|2.02|0.82|2.01|0.81|0
1654082010000|2022-06-01 11:13:30|1.99|0.79|2|0.8|2|0.8|1.99|0.79|0
1654082020000|2022-06-01 11:13:40|1.99|0.79|1.99|0.79|2|0.8|1.99|0.79|0
1654082030000|2022-06-01 11:13:50|2|0.8|1.99|0.79|2|0.8|1.99|0.79|0
1654082040000|2022-06-01 11:14:00|2|0.8|1.99|0.79|2|0.8|1.99|0.79|0
1654082050000|2022-06-01 11:14:10|2|0.8|1.99|0.79|2|0.8|1.99|0.79|0
1654082060000|2022-06-01 11:14:20|2.01|0.81|2.01|0.81|2.01|0.81|2.01|0.81|0
1654082100000|2022-06-01 11:15:00|1.99|0.79|1.99|0.79|1.99|0.79|1.99|0.79|0
1654082110000|2022-06-01 11:15:10|2|0.8|2|0.8|2|0.8|2|0.8|0
1654082120000|2022-06-01 11:15:20|1.99|0.79|1.99|0.79|1.99|0.79|1.99|0.79|0
1654082130000|2022-06-01 11:15:30|2|0.8|1.99|0.79|2|0.8|1.99|0.79|0
1654082150000|2022-06-01 11:15:50|2|0.8|2|0.8|2|0.8|2|0.8|0
1654082160000|2022-06-01 11:16:00|1.99|0.79|2|0.8|2.01|0.81|1.99|0.79|0
1654082170000|2022-06-01 11:16:10|1.99|0.79|1.99|0.79|1.99|0.79|1.99|0.79|0
1654082180000|2022-06-01 11:16:20|1.98|0.78|1.98|0.78|1.98|0.78|1.98|0.78|0
1654082190000|2022-06-01 11:16:30|1.99|0.79|1.98|0.78|1.99|0.79|1.98|0.78|0
1654082220000|2022-06-01 11:17:00|1.97|0.77|1.99|0.79|1.99|0.79|1.97|0.77|0
1654082230000|2022-06-01 11:17:10|1.98|0.78|1.98|0.78|1.98|0.78|1.98|0.78|0
1654082240000|2022-06-01 11:17:20|1.99|0.79|1.99|0.79|1.99|0.79|1.99|0.79|0
1654082260000|2022-06-01 11:17:40|1.98|0.78|1.98|0.78|1.99|0.79|1.98|0.78|0
1654082270000|2022-06-01 11:17:50|1.99|0.79|1.98|0.78|1.99|0.79|1.98|0.78|0
1654082280000|2022-06-01 11:18:00|1.99|0.79|1.98|0.78|1.99|0.79|1.98|0.78|0
1654082290000|2022-06-01 11:18:10|1.97|0.77|1.97|0.77|1.97|0.77|1.97|0.77|0
1654082300000|2022-06-01 11:18:20|1.98|0.78|1.98|0.78|1.98|0.78|1.98|0.78|0
1654082310000|2022-06-01 11:18:30|1.97|0.77|1.97|0.77|1.97|0.77|1.97|0.77|0
1654082320000|2022-06-01 11:18:40|1.98|0.78|1.98|0.78|1.98|0.78|1.98|0.78|0
1654082340000|2022-06-01 11:19:00|1.97|0.77|1.97|0.77|1.97|0.77|1.97|0.77|0
1654082350000|2022-06-01 11:19:10|1.98|0.78|1.98|0.78|1.98|0.78|1.98|0.78|0
1654082360000|2022-06-01 11:19:20|1.97|0.77|1.97|0.77|1.97|0.77|1.97|0.77|0
1654082380000|2022-06-01 11:19:40|1.96|0.76|1.96|0.76|1.96|0.76|1.96|0.76|0
1654082400000|2022-06-01 11:20:00|1.97|0.77|1.96|0.76|1.97|0.77|1.96|0.76|0
1654082410000|2022-06-01 11:20:10|1.95|0.75|1.95|0.75|1.95|0.75|1.95|0.75|0
1654082420000|2022-06-01 11:20:20|1.94|0.74|1.94|0.74|1.94|0.74|1.94|0.74|0
1654082430000|2022-06-01 11:20:30|1.93|0.73|1.93|0.73|1.93|0.73|1.93|0.73|0
1654082440000|2022-06-01 11:20:40|1.92|0.72|1.94|0.74|1.94|0.74|1.92|0.72|0
1654082450000|2022-06-01 11:20:50|1.93|0.73|1.93|0.73|1.93|0.73|1.93|0.73|0
1654082470000|2022-06-01 11:21:10|1.94|0.74|1.94|0.74|1.94|0.74|1.94|0.74|0
1654082480000|2022-06-01 11:21:20|1.93|0.73|1.93|0.73|1.93|0.73|1.93|0.73|0
1654082500000|2022-06-01 11:21:40|1.94|0.74|1.94|0.74|1.94|0.74|1.94|0.74|0
1654082520000|2022-06-01 11:22:00|1.95|0.75|1.94|0.74|1.95|0.75|1.94|0.74|0
1654082530000|2022-06-01 11:22:10|1.93|0.73|1.93|0.73|1.93|0.73|1.93|0.73|0
1654082540000|2022-06-01 11:22:20|1.94|0.74|1.94|0.74|1.94|0.74|1.94|0.74|0
1654082550000|2022-06-01 11:22:30|1.95|0.75|1.96|0.76|1.96|0.76|1.95|0.75|0
1654082560000|2022-06-01 11:22:40|1.95|0.75|1.95|0.75|1.96|0.76|1.95|0.75|0
1654082570000|2022-06-01 11:22:50|1.96|0.76|1.96|0.76|1.96|0.76|1.96|0.76|0
1654082580000|2022-06-01 11:23:00|1.97|0.77|1.97|0.77|1.98|0.78|1.97|0.77|0
1654082590000|2022-06-01 11:23:10|1.96|0.76|1.97|0.77|1.97|0.77|1.96|0.76|0
1654082600000|2022-06-01 11:23:20|1.96|0.76|1.97|0.77|1.97|0.77|1.96|0.76|0
1654082610000|2022-06-01 11:23:30|1.96|0.76|1.95|0.75|1.96|0.76|1.95|0.75|0
1654082620000|2022-06-01 11:23:40|1.96|0.76|1.96|0.76|1.96|0.76|1.96|0.76|0
1654082630000|2022-06-01 11:23:50|1.95|0.75|1.95|0.75|1.95|0.75|1.95|0.75|0
1654082640000|2022-06-01 11:24:00|1.96|0.76|1.96|0.76|1.96|0.76|1.96|0.76|0
1654082650000|2022-06-01 11:24:10|1.97|0.77|1.96|0.76|1.97|0.77|1.96|0.76|0
1654082660000|2022-06-01 11:24:20|1.97|0.77|1.97|0.77|1.97|0.77|1.97|0.77|0
1654082670000|2022-06-01 11:24:30|1.96|0.76|1.96|0.76|1.97|0.77|1.96|0.76|0
1654082710000|2022-06-01 11:25:10|1.97|0.77|1.96|0.76|1.97|0.77|1.96|0.76|0
1654082740000|2022-06-01 11:25:40|1.97|0.77|1.96|0.76|1.97|0.77|1.96|0.76|0
1654082750000|2022-06-01 11:25:50|1.97|0.77|1.97|0.77|1.98|0.78|1.97|0.77|0
1654082760000|2022-06-01 11:26:00|1.96|0.76|1.96|0.76|1.96|0.76|1.96|0.76|0
1654082770000|2022-06-01 11:26:10|1.97|0.77|1.97|0.77|1.97|0.77|1.97|0.77|0
1654082780000|2022-06-01 11:26:20|1.98|0.78|1.98|0.78|1.98|0.78|1.98|0.78|0
1654082790000|2022-06-01 11:26:30|1.97|0.77|1.97|0.77|1.97|0.77|1.97|0.77|0
1654082800000|2022-06-01 11:26:40|1.96|0.76|1.96|0.76|1.96|0.76|1.96|0.76|0
1654082810000|2022-06-01 11:26:50|1.97|0.77|1.97|0.77|1.97|0.77|1.96|0.76|0
1654082820000|2022-06-01 11:27:00|1.98|0.78|1.98|0.78|1.98|0.78|1.97|0.77|0
1654082860000|2022-06-01 11:27:40|1.97|0.77|1.97|0.77|1.97|0.77|1.97|0.77|0
1654082890000|2022-06-01 11:28:10|1.98|0.78|1.96|0.76|1.98|0.78|1.96|0.76|0
1654082920000|2022-06-01 11:28:40|1.95|0.75|1.95|0.75|1.95|0.75|1.95|0.75|0
1654082930000|2022-06-01 11:28:50|1.96|0.76|1.96|0.76|1.96|0.76|1.96|0.76|0
1654082940000|2022-06-01 11:29:00|1.97|0.77|1.97|0.77|1.97|0.77|1.96|0.76|0
1654082950000|2022-06-01 11:29:10|1.98|0.78|1.98|0.78|1.98|0.78|1.98|0.78|0
1654082970000|2022-06-01 11:29:30|1.97|0.77|1.97|0.77|1.97|0.77|1.97|0.77|0
1654082980000|2022-06-01 11:29:40|1.98|0.78|1.98|0.78|1.98|0.78|1.97|0.77|0
1654082990000|2022-06-01 11:29:50|1.99|0.79|1.99|0.79|1.99|0.79|1.99|0.79|0
1654083000000|2022-06-01 11:30:00|1.98|0.78|1.99|0.79|1.99|0.79|1.98|0.78|0
1654083010000|2022-06-01 11:30:10|1.98|0.78|1.99|0.79|1.99|0.79|1.98|0.78|0
1654083020000|2022-06-01 11:30:20|1.98|0.78|1.98|0.78|1.98|0.78|1.98|0.78|0
1654083030000|2022-06-01 11:30:30|1.97|0.77|1.97|0.77|1.97|0.77|1.97|0.77|0
1654083040000|2022-06-01 11:30:40|1.95|0.75|1.93|0.73|1.95|0.75|1.93|0.73|0
1654083050000|2022-06-01 11:30:50|1.95|0.75|1.97|0.77|1.97|0.77|1.95|0.75|0
1654083060000|2022-06-01 11:31:00|1.98|0.78|2.02|0.82|2.02|0.82|1.98|0.78|0
1654083070000|2022-06-01 11:31:10|2.03|0.83|2.06|0.86|2.07|0.87|2.03|0.83|0
1654083080000|2022-06-01 11:31:20|2.05|0.85|2.04|0.84|2.05|0.85|2.04|0.84|0
1654083090000|2022-06-01 11:31:30|2.05|0.85|2.03|0.83|2.05|0.85|2.03|0.83|0
1654083100000|2022-06-01 11:31:40|2.02|0.82|2.03|0.83|2.04|0.84|2.02|0.82|0
1654083110000|2022-06-01 11:31:50|2.04|0.84|2.04|0.84|2.04|0.84|2.04|0.84|0
1654083120000|2022-06-01 11:32:00|2.03|0.83|2.03|0.83|2.03|0.83|2.03|0.83|0
1654083130000|2022-06-01 11:32:10|2.02|0.82|2.02|0.82|2.04|0.84|2.02|0.82|0
1654083140000|2022-06-01 11:32:20|2.03|0.83|2.02|0.82|2.03|0.83|2.02|0.82|0
1654083160000|2022-06-01 11:32:40|2.01|0.81|2.02|0.82|2.02|0.82|2.01|0.81|0
1654083180000|2022-06-01 11:33:00|2.01|0.81|2|0.8|2.02|0.82|2|0.8|0
1654083190000|2022-06-01 11:33:10|2.02|0.82|2.02|0.82|2.02|0.82|2.02|0.82|0
1654083200000|2022-06-01 11:33:20|2.03|0.83|2.02|0.82|2.03|0.83|2.02|0.82|0
1654083210000|2022-06-01 11:33:30|2.01|0.81|2.02|0.82|2.02|0.82|2.01|0.81|0
1654083220000|2022-06-01 11:33:40|2.01|0.81|2.01|0.81|2.02|0.82|2.01|0.81|0
1654083230000|2022-06-01 11:33:50|2.02|0.82|2.02|0.82|2.02|0.82|2.01|0.81|0
1654083240000|2022-06-01 11:34:00|2.01|0.81|2|0.8|2.01|0.81|2|0.8|0
1654083260000|2022-06-01 11:34:20|1.99|0.79|2|0.8|2|0.8|1.99|0.79|0
1654083300000|2022-06-01 11:35:00|2.01|0.81|2.01|0.81|2.01|0.81|2.01|0.81|0
1654083310000|2022-06-01 11:35:10|2|0.8|2.01|0.81|2.01|0.81|2|0.8|0
1654083330000|2022-06-01 11:35:30|2|0.8|2|0.8|2|0.8|2|0.8|0
1654083340000|2022-06-01 11:35:40|2.01|0.81|2.01|0.81|2.01|0.81|2.01|0.81|0
1654083360000|2022-06-01 11:36:00|2.02|0.82|2.04|0.84|2.04|0.84|2.02|0.82|0
1654083370000|2022-06-01 11:36:10|2.03|0.83|2.04|0.84|2.04|0.84|2.03|0.83|0
1654083380000|2022-06-01 11:36:20|2.05|0.85|2.04|0.84|2.05|0.85|2.04|0.84|0
1654083390000|2022-06-01 11:36:30|2.05|0.85|2.04|0.84|2.05|0.85|2.04|0.84|0
1654083400000|2022-06-01 11:36:40|2.06|0.86|2.05|0.85|2.06|0.86|2.05|0.85|0
1654083430000|2022-06-01 11:37:10|2.04|0.84|2.04|0.84|2.04|0.84|2.04|0.84|0
1654083440000|2022-06-01 11:37:20|2.05|0.85|2.05|0.85|2.05|0.85|2.04|0.84|0
1654083470000|2022-06-01 11:37:50|2.06|0.86|2.06|0.86|2.06|0.86|2.06|0.86|0
1654083480000|2022-06-01 11:38:00|2.07|0.87|2.08|0.88|2.08|0.88|2.07|0.87|0
1654083490000|2022-06-01 11:38:10|2.09|0.89|2.07|0.87|2.09|0.89|2.07|0.87|0
1654083500000|2022-06-01 11:38:20|2.05|0.85|2.05|0.85|2.05|0.85|2.05|0.85|0
1654083530000|2022-06-01 11:38:50|2.03|0.83|2.03|0.83|2.04|0.84|2.03|0.83|0
1654083540000|2022-06-01 11:39:00|2.04|0.84|2.04|0.84|2.04|0.84|2.04|0.84|0
1654083550000|2022-06-01 11:39:10|2.03|0.83|2.03|0.83|2.04|0.84|2.03|0.83|0
1654083560000|2022-06-01 11:39:20|2.02|0.82|2.02|0.82|2.02|0.82|2.02|0.82|0
1654083570000|2022-06-01 11:39:30|2.03|0.83|2.02|0.82|2.03|0.83|2.02|0.82|0
1654083590000|2022-06-01 11:39:50|2.03|0.83|2.03|0.83|2.03|0.83|2.03|0.83|0
1654083600000|2022-06-01 11:40:00|2.01|0.81|2.01|0.81|2.01|0.81|2.01|0.81|0
1654083610000|2022-06-01 11:40:10|2|0.8|1.99|0.79|2|0.8|1.99|0.79|0
1654083620000|2022-06-01 11:40:20|2|0.8|2.01|0.81|2.01|0.81|1.99|0.79|0
1654083630000|2022-06-01 11:40:30|1.99|0.79|2|0.8|2|0.8|1.99|0.79|0
1654083640000|2022-06-01 11:40:40|1.99|0.79|1.99|0.79|1.99|0.79|1.99|0.79|0
1654083650000|2022-06-01 11:40:50|2|0.8|2|0.8|2|0.8|2|0.8|0
1654083660000|2022-06-01 11:41:00|2.01|0.81|2.01|0.81|2.01|0.81|1.99|0.79|0
1654083670000|2022-06-01 11:41:10|1.99|0.79|1.99|0.79|1.99|0.79|1.99|0.79|0
1654083690000|2022-06-01 11:41:30|2|0.8|1.99|0.79|2|0.8|1.99|0.79|0
1654083700000|2022-06-01 11:41:40|1.98|0.78|1.98|0.78|1.98|0.78|1.98|0.78|0
1654083710000|2022-06-01 11:41:50|1.99|0.79|1.99|0.79|1.99|0.79|1.98|0.78|0
1654083740000|2022-06-01 11:42:20|2|0.8|2|0.8|2|0.8|2|0.8|0
1654083750000|2022-06-01 11:42:30|2.01|0.81|2.01|0.81|2.01|0.81|2.01|0.81|0
1654083760000|2022-06-01 11:42:40|2|0.8|2.01|0.81|2.01|0.81|2|0.8|0
1654083770000|2022-06-01 11:42:50|2.02|0.82|2.02|0.82|2.02|0.82|2.02|0.82|0
1654083780000|2022-06-01 11:43:00|2.03|0.83|2.02|0.82|2.03|0.83|2.02|0.82|0
1654083790000|2022-06-01 11:43:10|2.03|0.83|2.03|0.83|2.03|0.83|2.03|0.83|0
1654083800000|2022-06-01 11:43:20|2|0.8|1.98|0.78|2|0.8|1.98|0.78|0
1654083810000|2022-06-01 11:43:30|1.97|0.77|1.98|0.78|1.98|0.78|1.97|0.77|0
1654083830000|2022-06-01 11:43:50|1.99|0.79|1.99|0.79|1.99|0.79|1.99|0.79|0
1654083840000|2022-06-01 11:44:00|1.97|0.77|1.96|0.76|1.97|0.77|1.96|0.76|0
1654083850000|2022-06-01 11:44:10|1.97|0.77|1.96|0.76|1.97|0.77|1.96|0.76|0
1654083860000|2022-06-01 11:44:20|1.97|0.77|1.97|0.77|1.97|0.77|1.97|0.77|0
1654083890000|2022-06-01 11:44:50|1.96|0.76|1.96|0.76|1.96|0.76|1.96|0.76|0
1654083900000|2022-06-01 11:45:00|1.97|0.77|1.95|0.75|1.97|0.77|1.95|0.75|0
1654083910000|2022-06-01 11:45:10|1.96|0.76|1.96|0.76|1.96|0.76|1.96|0.76|0
1654083920000|2022-06-01 11:45:20|1.97|0.77|1.97|0.77|1.97|0.77|1.97|0.77|0
1654083950000|2022-06-01 11:45:50|1.98|0.78|1.98|0.78|1.99|0.79|1.98|0.78|0
1654083960000|2022-06-01 11:46:00|1.99|0.79|1.97|0.77|1.99|0.79|1.97|0.77|0
1654083970000|2022-06-01 11:46:10|1.98|0.78|1.99|0.79|1.99|0.79|1.98|0.78|0
1654083980000|2022-06-01 11:46:20|2|0.8|2|0.8|2|0.8|2|0.8|0
1654083990000|2022-06-01 11:46:30|2.01|0.81|2.01|0.81|2.01|0.81|2.01|0.81|0
1654084000000|2022-06-01 11:46:40|2.02|0.82|2.03|0.83|2.03|0.83|2.02|0.82|0
1654084010000|2022-06-01 11:46:50|2.04|0.84|2.04|0.84|2.04|0.84|2.04|0.84|0
1654084020000|2022-06-01 11:47:00|2.05|0.85|2.06|0.86|2.06|0.86|2.05|0.85|0
1654084030000|2022-06-01 11:47:10|2.07|0.87|2.07|0.87|2.07|0.87|2.07|0.87|0
1654084040000|2022-06-01 11:47:20|2.08|0.88|2.07|0.87|2.11|0.91|2.07|0.87|0
1654084050000|2022-06-01 11:47:30|2.08|0.88|2.08|0.88|2.08|0.88|2.07|0.87|0
1654084060000|2022-06-01 11:47:40|2.07|0.87|2.06|0.86|2.07|0.87|2.06|0.86|0
1654084070000|2022-06-01 11:47:50|2.05|0.85|2.05|0.85|2.05|0.85|2.05|0.85|0
1654084080000|2022-06-01 11:48:00|2.06|0.86|2.06|0.86|2.06|0.86|2.06|0.86|0
1654084090000|2022-06-01 11:48:10|2.05|0.85|2.04|0.84|2.05|0.85|2.04|0.84|0
1654084100000|2022-06-01 11:48:20|2.03|0.83|2.04|0.84|2.04|0.84|2.03|0.83|0
1654084110000|2022-06-01 11:48:30|2.03|0.83|2.03|0.83|2.03|0.83|2.03|0.83|0
1654084120000|2022-06-01 11:48:40|2.01|0.81|2.01|0.81|2.01|0.81|2.01|0.81|0
1654084130000|2022-06-01 11:48:50|2.02|0.82|2.02|0.82|2.02|0.82|2.02|0.82|0
1654084150000|2022-06-01 11:49:10|2.01|0.81|2.01|0.81|2.01|0.81|2.01|0.81|0
1654084160000|2022-06-01 11:49:20|2|0.8|2|0.8|2|0.8|2|0.8|0
1654084170000|2022-06-01 11:49:30|2.02|0.82|2.02|0.82|2.02|0.82|2.02|0.82|0
1654084180000|2022-06-01 11:49:40|2.04|0.84|2.04|0.84|2.04|0.84|2.04|0.84|0
1654084190000|2022-06-01 11:49:50|2.03|0.83|2.03|0.83|2.03|0.83|2.03|0.83|0
1654084200000|2022-06-01 11:50:00|2.04|0.84|2.03|0.83|2.04|0.84|2.03|0.83|0
1654084210000|2022-06-01 11:50:10|2.04|0.84|2.04|0.84|2.04|0.84|2.04|0.84|0
1654084230000|2022-06-01 11:50:30|2.03|0.83|2.03|0.83|2.03|0.83|2.03|0.83|0
1654084250000|2022-06-01 11:50:50|2.02|0.82|2.02|0.82|2.02|0.82|2.02|0.82|0
1654084260000|2022-06-01 11:51:00|2.01|0.81|2|0.8|2.02|0.82|2|0.8|0
1654084270000|2022-06-01 11:51:10|2.01|0.81|1.99|0.79|2.01|0.81|1.99|0.79|0
1654084280000|2022-06-01 11:51:20|2|0.8|1.99|0.79|2|0.8|1.99|0.79|0
1654084290000|2022-06-01 11:51:30|2|0.8|1.99|0.79|2|0.8|1.99|0.79|0
1654084300000|2022-06-01 11:51:40|1.98|0.78|1.98|0.78|1.98|0.78|1.98|0.78|0
1654084310000|2022-06-01 11:51:50|1.97|0.77|1.99|0.79|1.99|0.79|1.97|0.77|0
1654084320000|2022-06-01 11:52:00|2|0.8|1.99|0.79|2|0.8|1.99|0.79|0
1654084340000|2022-06-01 11:52:20|2|0.8|2|0.8|2|0.8|2|0.8|0
1654084390000|2022-06-01 11:53:10|2.01|0.81|2.01|0.81|2.01|0.81|2.01|0.81|0
1654084400000|2022-06-01 11:53:20|2|0.8|2.01|0.81|2.01|0.81|2|0.8|0
1654084410000|2022-06-01 11:53:30|2|0.8|2.01|0.81|2.01|0.81|2|0.8|0
1654084420000|2022-06-01 11:53:40|2|0.8|2|0.8|2|0.8|2|0.8|0
1654084430000|2022-06-01 11:53:50|2.01|0.81|2.01|0.81|2.01|0.81|2.01|0.81|0
1654084440000|2022-06-01 11:54:00|2|0.8|2|0.8|2.01|0.81|2|0.8|0
1654084490000|2022-06-01 11:54:50|2.01|0.81|2.01|0.81|2.01|0.81|2.01|0.81|0
1654084500000|2022-06-01 11:55:00|2|0.8|2.01|0.81|2.01|0.81|2|0.8|0
1654084510000|2022-06-01 11:55:10|2|0.8|2.01|0.81|2.02|0.82|2|0.8|0
1654084520000|2022-06-01 11:55:20|2.02|0.82|2.01|0.81|2.02|0.82|2.01|0.81|0
1654084540000|2022-06-01 11:55:40|2.02|0.82|2.03|0.83|2.03|0.83|2.02|0.82|0
1654084550000|2022-06-01 11:55:50|2.02|0.82|2.03|0.83|2.03|0.83|2.02|0.82|0
1654084570000|2022-06-01 11:56:10|2.04|0.84|2.04|0.84|2.04|0.84|2.04|0.84|0
1654084580000|2022-06-01 11:56:20|2.03|0.83|2.03|0.83|2.03|0.83|2.03|0.83|0
1654084590000|2022-06-01 11:56:30|2.02|0.82|2.04|0.84|2.04|0.84|2.02|0.82|0
1654084600000|2022-06-01 11:56:40|2.03|0.83|2.03|0.83|2.03|0.83|2.02|0.82|0
1654084610000|2022-06-01 11:56:50|2.04|0.84|2.04|0.84|2.04|0.84|2.04|0.84|0
1654084620000|2022-06-01 11:57:00|2.05|0.85|2.07|0.87|2.07|0.87|2.05|0.85|0
1654084630000|2022-06-01 11:57:10|2.06|0.86|2.07|0.87|2.08|0.88|2.06|0.86|0
1654084640000|2022-06-01 11:57:20|2.08|0.88|2.07|0.87|2.08|0.88|2.07|0.87|0
1654084650000|2022-06-01 11:57:30|2.08|0.88|2.08|0.88|2.08|0.88|2.08|0.88|0
1654084680000|2022-06-01 11:58:00|2.07|0.87|2.07|0.87|2.07|0.87|2.07|0.87|0
1654084690000|2022-06-01 11:58:10|2.08|0.88|2.08|0.88|2.08|0.88|2.07|0.87|0
1654084730000|2022-06-01 11:58:50|2.07|0.87|2.08|0.88|2.08|0.88|2.07|0.87|0
1654084750000|2022-06-01 11:59:10|2.09|0.89|2.1|0.9|2.1|0.9|2.09|0.89|0
1654084760000|2022-06-01 11:59:20|2.11|0.91|2.11|0.91|2.11|0.91|2.11|0.91|0
1654084780000|2022-06-01 11:59:40|2.12|0.92|2.12|0.92|2.12|0.92|2.11|0.91|0
1654084790000|2022-06-01 11:59:50|2.14|0.94|2.15|0.95|2.15|0.95|2.14|0.94|0
1654084800000|2022-06-01 12:00:00|2.16|0.96|2.17|0.97|2.17|0.97|2.16|0.96|0
1654084810000|2022-06-01 12:00:10|2.15|0.95|2.16|0.96|2.16|0.96|2.15|0.95|0
1654084820000|2022-06-01 12:00:20|2.15|0.95|2.15|0.95|2.15|0.95|2.15|0.95|0
1654084830000|2022-06-01 12:00:30|2.17|0.97|2.16|0.96|2.17|0.97|2.16|0.96|0
1654084840000|2022-06-01 12:00:40|2.15|0.95|2.15|0.95|2.15|0.95|2.15|0.95|0
1654084850000|2022-06-01 12:00:50|2.14|0.94|2.13|0.93|2.14|0.94|2.13|0.93|0
1654084860000|2022-06-01 12:01:00|2.12|0.92|2.11|0.91|2.12|0.92|2.11|0.91|0
1654084870000|2022-06-01 12:01:10|2.12|0.92|2.12|0.92|2.12|0.92|2.12|0.92|0
1654084880000|2022-06-01 12:01:20|2.13|0.93|2.12|0.92|2.13|0.93|2.12|0.92|0
1654084920000|2022-06-01 12:02:00|2.13|0.93|2.12|0.92|2.13|0.93|2.12|0.92|0
1654084930000|2022-06-01 12:02:10|2.14|0.94|2.14|0.94|2.14|0.94|2.13|0.93|0
1654084940000|2022-06-01 12:02:20|2.13|0.93|2.13|0.93|2.13|0.93|2.13|0.93|0
1654084950000|2022-06-01 12:02:30|2.14|0.94|2.16|0.96|2.16|0.96|2.13|0.93|0
1654084960000|2022-06-01 12:02:40|2.15|0.95|2.15|0.95|2.15|0.95|2.15|0.95|0
1654084970000|2022-06-01 12:02:50|2.16|0.96|2.17|0.97|2.17|0.97|2.16|0.96|0
1654085000000|2022-06-01 12:03:20|2.16|0.96|2.18|0.98|2.18|0.98|2.16|0.96|0
1654085010000|2022-06-01 12:03:30|2.19|0.99|2.2|1|2.2|1|2.19|0.99|0
1654085020000|2022-06-01 12:03:40|2.22|1.02|2.21|1.01|2.22|1.02|2.2|1|0
1654085030000|2022-06-01 12:03:50|2.2|1|2.2|1|2.21|1.01|2.2|1|0
1654085040000|2022-06-01 12:04:00|2.21|1.01|2.19|0.99|2.21|1.01|2.19|0.99|0
1654085050000|2022-06-01 12:04:10|2.2|1|2.2|1|2.2|1|2.2|1|0
1654085060000|2022-06-01 12:04:20|2.19|0.99|2.19|0.99|2.19|0.99|2.19|0.99|0
1654085070000|2022-06-01 12:04:30|2.2|1|2.19|0.99|2.2|1|2.19|0.99|0
1654085080000|2022-06-01 12:04:40|2.18|0.98|2.18|0.98|2.18|0.98|2.18|0.98|0
1654085090000|2022-06-01 12:04:50|2.17|0.97|2.17|0.97|2.17|0.97|2.17|0.97|0
1654085100000|2022-06-01 12:05:00|2.18|0.98|2.18|0.98|2.18|0.98|2.18|0.98|0
1654085110000|2022-06-01 12:05:10|2.19|0.99|2.2|1|2.2|1|2.19|0.99|0
1654085120000|2022-06-01 12:05:20|2.19|0.99|2.18|0.98|2.19|0.99|2.18|0.98|0
1654085130000|2022-06-01 12:05:30|2.17|0.97|2.17|0.97|2.17|0.97|2.17|0.97|0
1654085140000|2022-06-01 12:05:40|2.18|0.98|2.2|1|2.2|1|2.18|0.98|0
1654085150000|2022-06-01 12:05:50|2.21|1.01|2.22|1.02|2.22|1.02|2.21|1.01|0
1654085160000|2022-06-01 12:06:00|2.23|1.03|2.21|1.01|2.23|1.03|2.21|1.01|0
1654085170000|2022-06-01 12:06:10|2.22|1.02|2.19|0.99|2.22|1.02|2.19|0.99|0
1654085180000|2022-06-01 12:06:20|2.18|0.98|2.17|0.97|2.18|0.98|2.17|0.97|0
1654085190000|2022-06-01 12:06:30|2.16|0.96|2.16|0.96|2.16|0.96|2.16|0.96|0
1654085210000|2022-06-01 12:06:50|2.15|0.95|2.16|0.96|2.16|0.96|2.15|0.95|0
1654085220000|2022-06-01 12:07:00|2.15|0.95|2.15|0.95|2.15|0.95|2.15|0.95|0
1654085240000|2022-06-01 12:07:20|2.14|0.94|2.14|0.94|2.15|0.95|2.14|0.94|0
1654085250000|2022-06-01 12:07:30|2.15|0.95|2.15|0.95|2.15|0.95|2.15|0.95|0
1654085260000|2022-06-01 12:07:40|2.16|0.96|2.16|0.96|2.16|0.96|2.16|0.96|0
1654085270000|2022-06-01 12:07:50|2.15|0.95|2.15|0.95|2.15|0.95|2.15|0.95|0
1654085290000|2022-06-01 12:08:10|2.14|0.94|2.15|0.95|2.15|0.95|2.14|0.94|0
1654085300000|2022-06-01 12:08:20|2.14|0.94|2.14|0.94|2.15|0.95|2.14|0.94|0
1654085310000|2022-06-01 12:08:30|2.15|0.95|2.15|0.95|2.15|0.95|2.15|0.95|0
1654085320000|2022-06-01 12:08:40|2.14|0.94|2.14|0.94|2.14|0.94|2.14|0.94|0
1654085330000|2022-06-01 12:08:50|2.15|0.95|2.15|0.95|2.15|0.95|2.15|0.95|0
1654085340000|2022-06-01 12:09:00|2.16|0.96|2.15|0.95|2.16|0.96|2.15|0.95|0
1654085360000|2022-06-01 12:09:20|2.16|0.96|2.19|0.99|2.19|0.99|2.16|0.96|0
1654085370000|2022-06-01 12:09:30|2.18|0.98|2.15|0.95|2.18|0.98|2.15|0.95|0
1654085380000|2022-06-01 12:09:40|2.14|0.94|2.15|0.95|2.15|0.95|2.14|0.94|0
1654085390000|2022-06-01 12:09:50|2.14|0.94|2.15|0.95|2.15|0.95|2.14|0.94|0
1654085400000|2022-06-01 12:10:00|2.14|0.94|2.15|0.95|2.16|0.96|2.14|0.94|0
1654085410000|2022-06-01 12:10:10|2.16|0.96|2.16|0.96|2.16|0.96|2.15|0.95|0
1654085420000|2022-06-01 12:10:20|2.15|0.95|2.16|0.96|2.16|0.96|2.15|0.95|0
1654085430000|2022-06-01 12:10:30|2.15|0.95|2.16|0.96|2.16|0.96|2.15|0.95|0
1654085440000|2022-06-01 12:10:40|2.15|0.95|2.15|0.95|2.15|0.95|2.15|0.95|0
1654085450000|2022-06-01 12:10:50|2.16|0.96|2.15|0.95|2.16|0.96|2.15|0.95|0
1654085470000|2022-06-01 12:11:10|2.16|0.96|2.16|0.96|2.16|0.96|2.16|0.96|0
1654085480000|2022-06-01 12:11:20|2.15|0.95|2.16|0.96|2.16|0.96|2.15|0.95|0
1654085490000|2022-06-01 12:11:30|2.18|0.98|2.18|0.98|2.18|0.98|2.17|0.97|0
1654085500000|2022-06-01 12:11:40|2.17|0.97|2.18|0.98|2.18|0.98|2.17|0.97|0
1654085510000|2022-06-01 12:11:50|2.19|0.99|2.19|0.99|2.19|0.99|2.19|0.99|0
1654085520000|2022-06-01 12:12:00|2.18|0.98|2.19|0.99|2.19|0.99|2.18|0.98|0
1654085530000|2022-06-01 12:12:10|2.18|0.98|2.18|0.98|2.18|0.98|2.18|0.98|0
1654085540000|2022-06-01 12:12:20|2.17|0.97|2.16|0.96|2.17|0.97|2.16|0.96|0
1654085550000|2022-06-01 12:12:30|2.15|0.95|2.16|0.96|2.16|0.96|2.15|0.95|0
1654085560000|2022-06-01 12:12:40|2.15|0.95|2.16|0.96|2.16|0.96|2.15|0.95|0
1654085570000|2022-06-01 12:12:50|2.15|0.95|2.15|0.95|2.16|0.96|2.15|0.95|0
1654085580000|2022-06-01 12:13:00|2.16|0.96|2.15|0.95|2.16|0.96|2.15|0.95|0
1654085590000|2022-06-01 12:13:10|2.16|0.96|2.16|0.96|2.16|0.96|2.16|0.96|0
1654085600000|2022-06-01 12:13:20|2.15|0.95|2.15|0.95|2.15|0.95|2.15|0.95|0
1654085610000|2022-06-01 12:13:30|2.14|0.94|2.14|0.94|2.14|0.94|2.14|0.94|0
1654085620000|2022-06-01 12:13:40|2.15|0.95|2.15|0.95|2.15|0.95|2.15|0.95|0
1654085630000|2022-06-01 12:13:50|2.14|0.94|2.15|0.95|2.15|0.95|2.14|0.94|0
1654085640000|2022-06-01 12:14:00|2.14|0.94|2.14|0.94|2.14|0.94|2.14|0.94|0
1654085650000|2022-06-01 12:14:10|2.15|0.95|2.15|0.95|2.15|0.95|2.15|0.95|0
1654085660000|2022-06-01 12:14:20|2.14|0.94|2.15|0.95|2.15|0.95|2.14|0.94|0
1654085670000|2022-06-01 12:14:30|2.16|0.96|2.15|0.95|2.16|0.96|2.15|0.95|0
1654085680000|2022-06-01 12:14:40|2.16|0.96|2.17|0.97|2.17|0.97|2.16|0.96|0
1654085690000|2022-06-01 12:14:50|2.16|0.96|2.16|0.96|2.16|0.96|2.16|0.96|0
1654085710000|2022-06-01 12:15:10|2.15|0.95|2.17|0.97|2.17|0.97|2.15|0.95|0
1654085720000|2022-06-01 12:15:20|2.18|0.98|2.18|0.98|2.18|0.98|2.18|0.98|0
1654085730000|2022-06-01 12:15:30|2.19|0.99|2.19|0.99|2.19|0.99|2.19|0.99|0
1654085740000|2022-06-01 12:15:40|2.18|0.98|2.18|0.98|2.18|0.98|2.18|0.98|0
1654085750000|2022-06-01 12:15:50|2.16|0.96|2.16|0.96|2.16|0.96|2.16|0.96|0
1654085760000|2022-06-01 12:16:00|2.15|0.95|2.15|0.95|2.15|0.95|2.14|0.94|0
1654085770000|2022-06-01 12:16:10|2.16|0.96|2.16|0.96|2.16|0.96|2.16|0.96|0
1654085780000|2022-06-01 12:16:20|2.17|0.97|2.17|0.97|2.18|0.98|2.16|0.96|0
1654085790000|2022-06-01 12:16:30|2.16|0.96|2.16|0.96|2.16|0.96|2.16|0.96|0
1654085800000|2022-06-01 12:16:40|2.17|0.97|2.17|0.97|2.17|0.97|2.17|0.97|0
1654085810000|2022-06-01 12:16:50|2.18|0.98|2.17|0.97|2.18|0.98|2.17|0.97|0
1654085820000|2022-06-01 12:17:00|2.16|0.96|2.18|0.98|2.18|0.98|2.16|0.96|0
1654085830000|2022-06-01 12:17:10|2.17|0.97|2.18|0.98|2.18|0.98|2.17|0.97|0
1654085840000|2022-06-01 12:17:20|2.17|0.97|2.16|0.96|2.17|0.97|2.16|0.96|0
1654085870000|2022-06-01 12:17:50|2.17|0.97|2.16|0.96|2.17|0.97|2.16|0.96|0
1654085880000|2022-06-01 12:18:00|2.15|0.95|2.15|0.95|2.15|0.95|2.14|0.94|0
1654085890000|2022-06-01 12:18:10|2.14|0.94|2.14|0.94|2.14|0.94|2.14|0.94|0
1654085910000|2022-06-01 12:18:30|2.13|0.93|2.12|0.92|2.14|0.94|2.12|0.92|0
1654085920000|2022-06-01 12:18:40|2.13|0.93|2.13|0.93|2.13|0.93|2.12|0.92|0
1654085930000|2022-06-01 12:18:50|2.12|0.92|2.11|0.91|2.12|0.92|2.11|0.91|0
1654085940000|2022-06-01 12:19:00|2.12|0.92|2.12|0.92|2.12|0.92|2.12|0.92|0
1654085950000|2022-06-01 12:19:10|2.11|0.91|2.13|0.93|2.13|0.93|2.11|0.91|0
1654085960000|2022-06-01 12:19:20|2.12|0.92|2.11|0.91|2.12|0.92|2.11|0.91|0
1654085980000|2022-06-01 12:19:40|2.12|0.92|2.12|0.92|2.12|0.92|2.12|0.92|0
1654085990000|2022-06-01 12:19:50|2.11|0.91|2.1|0.9|2.11|0.91|2.1|0.9|0
1654086000000|2022-06-01 12:20:00|2.12|0.92|2.12|0.92|2.12|0.92|2.11|0.91|0
1654086010000|2022-06-01 12:20:10|2.11|0.91|2.11|0.91|2.11|0.91|2.11|0.91|0
1654086030000|2022-06-01 12:20:30|2.1|0.9|2.1|0.9|2.1|0.9|2.1|0.9|0
1654086040000|2022-06-01 12:20:40|2.11|0.91|2.1|0.9|2.11|0.91|2.1|0.9|0
1654086050000|2022-06-01 12:20:50|2.11|0.91|2.11|0.91|2.11|0.91|2.1|0.9|0
1654086060000|2022-06-01 12:21:00|2.1|0.9|2.11|0.91|2.11|0.91|2.1|0.9|0
1654086070000|2022-06-01 12:21:10|2.1|0.9|2.1|0.9|2.1|0.9|2.1|0.9|0
1654086090000|2022-06-01 12:21:30|2.11|0.91|2.11|0.91|2.12|0.92|2.11|0.91|0
1654086100000|2022-06-01 12:21:40|2.12|0.92|2.12|0.92|2.12|0.92|2.12|0.92|0
1654086110000|2022-06-01 12:21:50|2.13|0.93|2.12|0.92|2.13|0.93|2.12|0.92|0
1654086120000|2022-06-01 12:22:00|2.11|0.91|2.11|0.91|2.11|0.91|2.11|0.91|0
1654086130000|2022-06-01 12:22:10|2.1|0.9|2.11|0.91|2.11|0.91|2.1|0.9|0
1654086140000|2022-06-01 12:22:20|2.12|0.92|2.14|0.94|2.14|0.94|2.12|0.92|0
1654086150000|2022-06-01 12:22:30|2.18|0.98|2.19|0.99|2.19|0.99|2.18|0.98|0
1654086160000|2022-06-01 12:22:40|2.2|1|2.19|0.99|2.2|1|2.19|0.99|0
1654086170000|2022-06-01 12:22:50|2.18|0.98|2.18|0.98|2.18|0.98|2.18|0.98|0
1654086180000|2022-06-01 12:23:00|2.19|0.99|2.19|0.99|2.19|0.99|2.19|0.99|0
1654086190000|2022-06-01 12:23:10|2.18|0.98|2.2|1|2.2|1|2.18|0.98|0
1654086200000|2022-06-01 12:23:20|2.21|1.01|2.24|1.04|2.24|1.04|2.2|1|0
1654086210000|2022-06-01 12:23:30|2.25|1.05|2.24|1.04|2.25|1.05|2.24|1.04|0
1654086220000|2022-06-01 12:23:40|2.23|1.03|2.24|1.04|2.24|1.04|2.23|1.03|0
1654086230000|2022-06-01 12:23:50|2.23|1.03|2.24|1.04|2.25|1.05|2.23|1.03|0
1654086240000|2022-06-01 12:24:00|2.25|1.05|2.24|1.04|2.25|1.05|2.24|1.04|0
1654086250000|2022-06-01 12:24:10|2.23|1.03|2.25|1.05|2.25|1.05|2.23|1.03|0
1654086260000|2022-06-01 12:24:20|2.24|1.04|2.24|1.04|2.25|1.05|2.24|1.04|0
1654086270000|2022-06-01 12:24:30|2.25|1.05|2.24|1.04|2.25|1.05|2.24|1.04|0
1654086290000|2022-06-01 12:24:50|2.25|1.05|2.24|1.04|2.25|1.05|2.24|1.04|0
1654086300000|2022-06-01 12:25:00|2.23|1.03|2.23|1.03|2.23|1.03|2.23|1.03|0
1654086310000|2022-06-01 12:25:10|2.22|1.02|2.23|1.03|2.23|1.03|2.22|1.02|0
1654086320000|2022-06-01 12:25:20|2.22|1.02|2.24|1.04|2.24|1.04|2.22|1.02|0
1654086330000|2022-06-01 12:25:30|2.23|1.03|2.23|1.03|2.23|1.03|2.23|1.03|0
1654086340000|2022-06-01 12:25:40|2.22|1.02|2.24|1.04|2.24|1.04|2.22|1.02|0
1654086350000|2022-06-01 12:25:50|2.23|1.03|2.23|1.03|2.24|1.04|2.23|1.03|0
1654086360000|2022-06-01 12:26:00|2.24|1.04|2.24|1.04|2.24|1.04|2.24|1.04|0
1654086370000|2022-06-01 12:26:10|2.23|1.03|2.24|1.04|2.24|1.04|2.23|1.03|0
1654086380000|2022-06-01 12:26:20|2.25|1.05|2.25|1.05|2.25|1.05|2.25|1.05|0
1654086390000|2022-06-01 12:26:30|2.24|1.04|2.25|1.05|2.25|1.05|2.24|1.04|0
1654086400000|2022-06-01 12:26:40|2.24|1.04|2.26|1.06|2.26|1.06|2.24|1.04|0
1654086410000|2022-06-01 12:26:50|2.27|1.07|2.31|1.11|2.31|1.11|2.27|1.07|0
1654086420000|2022-06-01 12:27:00|2.29|1.09|2.32|1.12|2.32|1.12|2.29|1.09|0
1654086440000|2022-06-01 12:27:20|2.33|1.13|2.33|1.13|2.33|1.13|2.31|1.11|0
1654086450000|2022-06-01 12:27:30|2.34|1.14|2.33|1.13|2.34|1.14|2.32|1.12|0
1654086460000|2022-06-01 12:27:40|2.34|1.14|2.34|1.14|2.34|1.14|2.33|1.13|0
1654086470000|2022-06-01 12:27:50|2.33|1.13|2.33|1.13|2.33|1.13|2.33|1.13|0
1654086480000|2022-06-01 12:28:00|2.32|1.12|2.33|1.13|2.33|1.13|2.32|1.12|0
1654086490000|2022-06-01 12:28:10|2.32|1.12|2.33|1.13|2.33|1.13|2.32|1.12|0
1654086510000|2022-06-01 12:28:30|2.32|1.12|2.31|1.11|2.32|1.12|2.31|1.11|0
1654086520000|2022-06-01 12:28:40|2.32|1.12|2.33|1.13|2.33|1.13|2.31|1.11|0
1654086530000|2022-06-01 12:28:50|2.31|1.11|2.33|1.13|2.33|1.13|2.31|1.11|0
1654086540000|2022-06-01 12:29:00|2.31|1.11|2.32|1.12|2.32|1.12|2.31|1.11|0
1654086550000|2022-06-01 12:29:10|2.31|1.11|2.31|1.11|2.31|1.11|2.31|1.11|0
1654086560000|2022-06-01 12:29:20|2.29|1.09|2.3|1.1|2.31|1.11|2.29|1.09|0
1654086570000|2022-06-01 12:29:30|2.31|1.11|2.29|1.09|2.31|1.11|2.29|1.09|0
1654086610000|2022-06-01 12:30:10|2.28|1.08|2.28|1.08|2.28|1.08|2.28|1.08|0
1654086620000|2022-06-01 12:30:20|2.27|1.07|2.26|1.06|2.28|1.08|2.26|1.06|0
1654086630000|2022-06-01 12:30:30|2.25|1.05|2.26|1.06|2.26|1.06|2.25|1.05|0
1654086640000|2022-06-01 12:30:40|2.27|1.07|2.25|1.05|2.27|1.07|2.25|1.05|0
1654086660000|2022-06-01 12:31:00|2.23|1.03|2.23|1.03|2.23|1.03|2.23|1.03|0
1654086680000|2022-06-01 12:31:20|2.24|1.04|2.23|1.03|2.24|1.04|2.23|1.03|0
1654086690000|2022-06-01 12:31:30|2.24|1.04|2.23|1.03|2.24|1.04|2.22|1.02|0
1654086720000|2022-06-01 12:32:00|2.24|1.04|2.24|1.04|2.24|1.04|2.24|1.04|0
1654086730000|2022-06-01 12:32:10|2.25|1.05|2.25|1.05|2.25|1.05|2.24|1.04|0
1654086740000|2022-06-01 12:32:20|2.26|1.06|2.26|1.06|2.26|1.06|2.26|1.06|0
1654086750000|2022-06-01 12:32:30|2.27|1.07|2.25|1.05|2.27|1.07|2.25|1.05|0
1654086760000|2022-06-01 12:32:40|2.24|1.04|2.24|1.04|2.24|1.04|2.24|1.04|0
1654086770000|2022-06-01 12:32:50|2.25|1.05|2.25|1.05|2.25|1.05|2.24|1.04|0
1654086780000|2022-06-01 12:33:00|2.27|1.07|2.26|1.06|2.27|1.07|2.26|1.06|0
1654086790000|2022-06-01 12:33:10|2.25|1.05|2.3|1.1|2.3|1.1|2.25|1.05|0
1654086800000|2022-06-01 12:33:20|2.31|1.11|2.31|1.11|2.31|1.11|2.31|1.11|0
1654086810000|2022-06-01 12:33:30|2.3|1.1|2.29|1.09|2.3|1.1|2.29|1.09|0
1654086820000|2022-06-01 12:33:40|2.3|1.1|2.31|1.11|2.31|1.11|2.3|1.1|0
1654086840000|2022-06-01 12:34:00|2.3|1.1|2.3|1.1|2.3|1.1|2.3|1.1|0
1654086850000|2022-06-01 12:34:10|2.29|1.09|2.28|1.08|2.29|1.09|2.28|1.08|0
1654086860000|2022-06-01 12:34:20|2.29|1.09|2.29|1.09|2.29|1.09|2.29|1.09|0
1654086870000|2022-06-01 12:34:30|2.3|1.1|2.31|1.11|2.31|1.11|2.3|1.1|0
1654086900000|2022-06-01 12:35:00|2.32|1.12|2.33|1.13|2.33|1.13|2.32|1.12|0
1654086920000|2022-06-01 12:35:20|2.32|1.12|2.3|1.1|2.32|1.12|2.3|1.1|0
1654086930000|2022-06-01 12:35:30|2.29|1.09|2.29|1.09|2.29|1.09|2.29|1.09|0
1654086940000|2022-06-01 12:35:40|2.3|1.1|2.3|1.1|2.3|1.1|2.29|1.09|0
1654086960000|2022-06-01 12:36:00|2.29|1.09|2.29|1.09|2.29|1.09|2.29|1.09|0
1654086980000|2022-06-01 12:36:20|2.28|1.08|2.28|1.08|2.28|1.08|2.27|1.07|0
1654086990000|2022-06-01 12:36:30|2.27|1.07|2.27|1.07|2.28|1.08|2.27|1.07|0
1654087000000|2022-06-01 12:36:40|2.28|1.08|2.29|1.09|2.29|1.09|2.28|1.08|0
1654087010000|2022-06-01 12:36:50|2.28|1.08|2.29|1.09|2.29|1.09|2.28|1.08|0
1654087030000|2022-06-01 12:37:10|2.3|1.1|2.28|1.08|2.3|1.1|2.28|1.08|0
1654087040000|2022-06-01 12:37:20|2.29|1.09|2.29|1.09|2.29|1.09|2.29|1.09|0
1654087050000|2022-06-01 12:37:30|2.3|1.1|2.3|1.1|2.3|1.1|2.29|1.09|0
1654087070000|2022-06-01 12:37:50|2.29|1.09|2.29|1.09|2.29|1.09|2.29|1.09|0
1654087080000|2022-06-01 12:38:00|2.3|1.1|2.31|1.11|2.31|1.11|2.3|1.1|0
1654087090000|2022-06-01 12:38:10|2.3|1.1|2.3|1.1|2.3|1.1|2.3|1.1|0
1654087100000|2022-06-01 12:38:20|2.29|1.09|2.29|1.09|2.29|1.09|2.29|1.09|0
1654087110000|2022-06-01 12:38:30|2.3|1.1|2.29|1.09|2.3|1.1|2.29|1.09|0
1654087120000|2022-06-01 12:38:40|2.28|1.08|2.28|1.08|2.28|1.08|2.28|1.08|0
1654087140000|2022-06-01 12:39:00|2.29|1.09|2.29|1.09|2.29|1.09|2.29|1.09|0
1654087150000|2022-06-01 12:39:10|2.3|1.1|2.29|1.09|2.3|1.1|2.29|1.09|0
1654087160000|2022-06-01 12:39:20|2.3|1.1|2.3|1.1|2.31|1.11|2.3|1.1|0
1654087170000|2022-06-01 12:39:30|2.31|1.11|2.32|1.12|2.32|1.12|2.31|1.11|0
1654087180000|2022-06-01 12:39:40|2.3|1.1|2.31|1.11|2.31|1.11|2.3|1.1|0
1654087190000|2022-06-01 12:39:50|2.3|1.1|2.3|1.1|2.3|1.1|2.3|1.1|0
1654087200000|2022-06-01 12:40:00|2.29|1.09|2.29|1.09|2.29|1.09|2.29|1.09|0
1654087210000|2022-06-01 12:40:10|2.28|1.08|2.3|1.1|2.3|1.1|2.28|1.08|0
1654087220000|2022-06-01 12:40:20|2.29|1.09|2.29|1.09|2.29|1.09|2.29|1.09|0
1654087230000|2022-06-01 12:40:30|2.28|1.08|2.28|1.08|2.29|1.09|2.28|1.08|0
1654087240000|2022-06-01 12:40:40|2.26|1.06|2.26|1.06|2.27|1.07|2.26|1.06|0
1654087250000|2022-06-01 12:40:50|2.25|1.05|2.26|1.06|2.26|1.06|2.25|1.05|0
1654087260000|2022-06-01 12:41:00|2.27|1.07|2.27|1.07|2.27|1.07|2.26|1.06|0
1654087270000|2022-06-01 12:41:10|2.26|1.06|2.26|1.06|2.26|1.06|2.26|1.06|0
1654087290000|2022-06-01 12:41:30|2.25|1.05|2.25|1.05|2.25|1.05|2.25|1.05|0
1654087300000|2022-06-01 12:41:40|2.29|1.09|2.29|1.09|2.3|1.1|2.29|1.09|0
1654087310000|2022-06-01 12:41:50|2.28|1.08|2.28|1.08|2.28|1.08|2.28|1.08|0
1654087320000|2022-06-01 12:42:00|2.29|1.09|2.29|1.09|2.29|1.09|2.29|1.09|0
1654087330000|2022-06-01 12:42:10|2.3|1.1|2.31|1.11|2.31|1.11|2.3|1.1|0
1654087340000|2022-06-01 12:42:20|2.32|1.12|2.31|1.11|2.32|1.12|2.31|1.11|0
1654087350000|2022-06-01 12:42:30|2.32|1.12|2.32|1.12|2.32|1.12|2.32|1.12|0
1654087360000|2022-06-01 12:42:40|2.33|1.13|2.33|1.13|2.33|1.13|2.33|1.13|0
1654087370000|2022-06-01 12:42:50|2.34|1.14|2.32|1.12|2.34|1.14|2.32|1.12|0
1654087380000|2022-06-01 12:43:00|2.33|1.13|2.34|1.14|2.34|1.14|2.32|1.12|0
1654087400000|2022-06-01 12:43:20|2.35|1.15|2.33|1.13|2.35|1.15|2.33|1.13|0
1654087410000|2022-06-01 12:43:30|2.32|1.12|2.34|1.14|2.34|1.14|2.32|1.12|0
1654087420000|2022-06-01 12:43:40|2.36|1.16|2.36|1.16|2.36|1.16|2.36|1.16|0
1654087430000|2022-06-01 12:43:50|2.35|1.15|2.35|1.15|2.35|1.15|2.35|1.15|0
1654087450000|2022-06-01 12:44:10|2.36|1.16|2.36|1.16|2.36|1.16|2.35|1.15|0
1654087460000|2022-06-01 12:44:20|2.35|1.15|2.35|1.15|2.35|1.15|2.35|1.15|0
1654087470000|2022-06-01 12:44:30|2.36|1.16|2.36|1.16|2.36|1.16|2.36|1.16|0
1654087490000|2022-06-01 12:44:50|2.35|1.15|2.35|1.15|2.35|1.15|2.35|1.15|0
1654087500000|2022-06-01 12:45:00|2.36|1.16|2.35|1.15|2.36|1.16|2.35|1.15|0
1654087520000|2022-06-01 12:45:20|2.34|1.14|2.35|1.15|2.35|1.15|2.34|1.14|0
1654087540000|2022-06-01 12:45:40|2.34|1.14|2.34|1.14|2.34|1.14|2.34|1.14|0
1654087550000|2022-06-01 12:45:50|2.33|1.13|2.34|1.14|2.34|1.14|2.33|1.13|0
1654087560000|2022-06-01 12:46:00|2.33|1.13|2.32|1.12|2.33|1.13|2.32|1.12|0
1654087570000|2022-06-01 12:46:10|2.31|1.11|2.32|1.12|2.32|1.12|2.31|1.11|0
1654087600000|2022-06-01 12:46:40|2.31|1.11|2.31|1.11|2.31|1.11|2.31|1.11|0
1654087610000|2022-06-01 12:46:50|2.3|1.1|2.31|1.11|2.31|1.11|2.3|1.1|0
1654087620000|2022-06-01 12:47:00|2.32|1.12|2.32|1.12|2.32|1.12|2.31|1.11|0
1654087630000|2022-06-01 12:47:10|2.31|1.11|2.31|1.11|2.31|1.11|2.31|1.11|0
1654087650000|2022-06-01 12:47:30|2.32|1.12|2.31|1.11|2.32|1.12|2.3|1.1|0
1654087660000|2022-06-01 12:47:40|2.32|1.12|2.3|1.1|2.32|1.12|2.3|1.1|0
1654087680000|2022-06-01 12:48:00|2.31|1.11|2.31|1.11|2.31|1.11|2.31|1.11|0
1654087690000|2022-06-01 12:48:10|2.32|1.12|2.32|1.12|2.32|1.12|2.31|1.11|0
1654087700000|2022-06-01 12:48:20|2.31|1.11|2.31|1.11|2.31|1.11|2.31|1.11|0
1654087720000|2022-06-01 12:48:40|2.29|1.09|2.29|1.09|2.29|1.09|2.29|1.09|0
1654087740000|2022-06-01 12:49:00|2.28|1.08|2.28|1.08|2.28|1.08|2.28|1.08|0
1654087750000|2022-06-01 12:49:10|2.26|1.06|2.26|1.06|2.26|1.06|2.26|1.06|0
1654087760000|2022-06-01 12:49:20|2.28|1.08|2.26|1.06|2.28|1.08|2.26|1.06|0
1654087770000|2022-06-01 12:49:30|2.25|1.05|2.26|1.06|2.26|1.06|2.25|1.05|0
1654087780000|2022-06-01 12:49:40|2.25|1.05|2.27|1.07|2.27|1.07|2.25|1.05|0
1654087790000|2022-06-01 12:49:50|2.28|1.08|2.28|1.08|2.28|1.08|2.28|1.08|0
1654087800000|2022-06-01 12:50:00|2.27|1.07|2.27|1.07|2.27|1.07|2.26|1.06|0
1654087810000|2022-06-01 12:50:10|2.26|1.06|2.26|1.06|2.26|1.06|2.26|1.06|0
1654087820000|2022-06-01 12:50:20|2.27|1.07|2.26|1.06|2.27|1.07|2.26|1.06|0
1654087830000|2022-06-01 12:50:30|2.27|1.07|2.28|1.08|2.28|1.08|2.27|1.07|0
1654087840000|2022-06-01 12:50:40|2.27|1.07|2.27|1.07|2.27|1.07|2.27|1.07|0
1654087850000|2022-06-01 12:50:50|2.26|1.06|2.28|1.08|2.28|1.08|2.26|1.06|0
1654087860000|2022-06-01 12:51:00|2.27|1.07|2.28|1.08|2.28|1.08|2.27|1.07|0
1654087880000|2022-06-01 12:51:20|2.29|1.09|2.28|1.08|2.29|1.09|2.28|1.08|0
1654087890000|2022-06-01 12:51:30|2.29|1.09|2.29|1.09|2.29|1.09|2.29|1.09|0
1654087900000|2022-06-01 12:51:40|2.28|1.08|2.28|1.08|2.28|1.08|2.28|1.08|0
1654087930000|2022-06-01 12:52:10|2.29|1.09|2.29|1.09|2.29|1.09|2.29|1.09|0
1654087950000|2022-06-01 12:52:30|2.28|1.08|2.26|1.06|2.28|1.08|2.26|1.06|0
1654087960000|2022-06-01 12:52:40|2.28|1.08|2.28|1.08|2.28|1.08|2.27|1.07|0
1654087970000|2022-06-01 12:52:50|2.27|1.07|2.28|1.08|2.28|1.08|2.27|1.07|0
1654087980000|2022-06-01 12:53:00|2.27|1.07|2.27|1.07|2.27|1.07|2.27|1.07|0
1654087990000|2022-06-01 12:53:10|2.28|1.08|2.28|1.08|2.28|1.08|2.28|1.08|0
1654088000000|2022-06-01 12:53:20|2.29|1.09|2.29|1.09|2.29|1.09|2.29|1.09|0
1654088010000|2022-06-01 12:53:30|2.28|1.08|2.29|1.09|2.29|1.09|2.28|1.08|0
1654088030000|2022-06-01 12:53:50|2.28|1.08|2.27|1.07|2.28|1.08|2.27|1.07|0
1654088050000|2022-06-01 12:54:10|2.26|1.06|2.26|1.06|2.26|1.06|2.26|1.06|0
1654088080000|2022-06-01 12:54:40|2.27|1.07|2.29|1.09|2.29|1.09|2.26|1.06|0
1654088090000|2022-06-01 12:54:50|2.31|1.11|2.3|1.1|2.32|1.12|2.3|1.1|0
1654088100000|2022-06-01 12:55:00|2.31|1.11|2.31|1.11|2.31|1.11|2.31|1.11|0
1654088110000|2022-06-01 12:55:10|2.32|1.12|2.31|1.11|2.32|1.12|2.31|1.11|0
1654088120000|2022-06-01 12:55:20|2.3|1.1|2.3|1.1|2.3|1.1|2.3|1.1|0
1654088130000|2022-06-01 12:55:30|2.31|1.11|2.31|1.11|2.31|1.11|2.31|1.11|0
1654088140000|2022-06-01 12:55:40|2.3|1.1|2.3|1.1|2.31|1.11|2.3|1.1|0
1654088150000|2022-06-01 12:55:50|2.31|1.11|2.33|1.13|2.33|1.13|2.31|1.11|0
1654088160000|2022-06-01 12:56:00|2.32|1.12|2.32|1.12|2.32|1.12|2.32|1.12|0
1654088180000|2022-06-01 12:56:20|2.31|1.11|2.31|1.11|2.31|1.11|2.31|1.11|0
1654088190000|2022-06-01 12:56:30|2.29|1.09|2.29|1.09|2.29|1.09|2.29|1.09|0
1654088200000|2022-06-01 12:56:40|2.28|1.08|2.28|1.08|2.29|1.09|2.28|1.08|0
1654088210000|2022-06-01 12:56:50|2.29|1.09|2.28|1.08|2.29|1.09|2.28|1.08|0
1654088220000|2022-06-01 12:57:00|2.27|1.07|2.28|1.08|2.28|1.08|2.27|1.07|0
1654088230000|2022-06-01 12:57:10|2.29|1.09|2.28|1.08|2.29|1.09|2.28|1.08|0
1654088240000|2022-06-01 12:57:20|2.27|1.07|2.3|1.1|2.3|1.1|2.27|1.07|0
1654088250000|2022-06-01 12:57:30|2.29|1.09|2.29|1.09|2.29|1.09|2.29|1.09|0
1654088270000|2022-06-01 12:57:50|2.3|1.1|2.3|1.1|2.3|1.1|2.3|1.1|0
1654088280000|2022-06-01 12:58:00|2.29|1.09|2.29|1.09|2.29|1.09|2.29|1.09|0
1654088290000|2022-06-01 12:58:10|2.28|1.08|2.29|1.09|2.29|1.09|2.27|1.07|0
1654088300000|2022-06-01 12:58:20|2.28|1.08|2.27|1.07|2.28|1.08|2.27|1.07|0
1654088310000|2022-06-01 12:58:30|2.25|1.05|2.25|1.05|2.25|1.05|2.25|1.05|0
1654088320000|2022-06-01 12:58:40|2.24|1.04|2.24|1.04|2.24|1.04|2.24|1.04|0
1654088340000|2022-06-01 12:59:00|2.23|1.03|2.24|1.04|2.24|1.04|2.23|1.03|0
1654088350000|2022-06-01 12:59:10|2.23|1.03|2.23|1.03|2.23|1.03|2.23|1.03|0
1654088370000|2022-06-01 12:59:30|2.24|1.04|2.24|1.04|2.24|1.04|2.24|1.04|0
1654088380000|2022-06-01 12:59:40|2.23|1.03|2.22|1.02|2.23|1.03|2.22|1.02|0
1654088400000|2022-06-01 13:00:00|2.24|1.04|2.25|1.05|2.25|1.05|2.23|1.03|0
1654088410000|2022-06-01 13:00:10|2.27|1.07|2.27|1.07|2.27|1.07|2.27|1.07|0
1654088420000|2022-06-01 13:00:20|2.26|1.06|2.28|1.08|2.28|1.08|2.26|1.06|0
1654088430000|2022-06-01 13:00:30|2.27|1.07|2.25|1.05|2.27|1.07|2.25|1.05|0
1654088440000|2022-06-01 13:00:40|2.24|1.04|2.25|1.05|2.25|1.05|2.24|1.04|0
1654088450000|2022-06-01 13:00:50|2.24|1.04|2.23|1.03|2.24|1.04|2.23|1.03|0
1654088460000|2022-06-01 13:01:00|2.24|1.04|2.24|1.04|2.24|1.04|2.24|1.04|0
1654088480000|2022-06-01 13:01:20|2.21|1.01|2.21|1.01|2.22|1.02|2.21|1.01|0
1654088490000|2022-06-01 13:01:30|2.19|0.99|2.19|0.99|2.19|0.99|2.18|0.98|0
1654088500000|2022-06-01 13:01:40|2.2|1|2.2|1|2.2|1|2.2|1|0
1654088520000|2022-06-01 13:02:00|2.19|0.99|2.19|0.99|2.19|0.99|2.19|0.99|0
1654088530000|2022-06-01 13:02:10|2.18|0.98|2.18|0.98|2.19|0.99|2.18|0.98|0
1654088540000|2022-06-01 13:02:20|2.17|0.97|2.18|0.98|2.18|0.98|2.17|0.97|0
1654088550000|2022-06-01 13:02:30|2.17|0.97|2.17|0.97|2.17|0.97|2.17|0.97|0
1654088560000|2022-06-01 13:02:40|2.15|0.95|2.17|0.97|2.17|0.97|2.15|0.95|0
1654088570000|2022-06-01 13:02:50|2.16|0.96|2.16|0.96|2.17|0.97|2.16|0.96|0
1654088580000|2022-06-01 13:03:00|2.17|0.97|2.16|0.96|2.17|0.97|2.16|0.96|0
1654088590000|2022-06-01 13:03:10|2.17|0.97|2.18|0.98|2.18|0.98|2.17|0.97|0
1654088600000|2022-06-01 13:03:20|2.17|0.97|2.17|0.97|2.17|0.97|2.17|0.97|0
1654088610000|2022-06-01 13:03:30|2.16|0.96|2.16|0.96|2.16|0.96|2.16|0.96|0
1654088620000|2022-06-01 13:03:40|2.17|0.97|2.17|0.97|2.17|0.97|2.16|0.96|0
1654088630000|2022-06-01 13:03:50|2.16|0.96|2.17|0.97|2.17|0.97|2.16|0.96|0
1654088640000|2022-06-01 13:04:00|2.18|0.98|2.16|0.96|2.18|0.98|2.16|0.96|0
1654088650000|2022-06-01 13:04:10|2.17|0.97|2.17|0.97|2.17|0.97|2.17|0.97|0
1654088670000|2022-06-01 13:04:30|2.18|0.98|2.18|0.98|2.18|0.98|2.18|0.98|0
1654088680000|2022-06-01 13:04:40|2.2|1|2.2|1|2.2|1|2.2|1|0
1654088700000|2022-06-01 13:05:00|2.19|0.99|2.2|1|2.2|1|2.19|0.99|0
1654088710000|2022-06-01 13:05:10|2.19|0.99|2.18|0.98|2.2|1|2.18|0.98|0
1654088720000|2022-06-01 13:05:20|2.19|0.99|2.2|1|2.2|1|2.19|0.99|0
1654088760000|2022-06-01 13:06:00|2.21|1.01|2.2|1|2.21|1.01|2.2|1|0
1654088770000|2022-06-01 13:06:10|2.21|1.01|2.21|1.01|2.21|1.01|2.21|1.01|0
1654088780000|2022-06-01 13:06:20|2.22|1.02|2.22|1.02|2.22|1.02|2.22|1.02|0
1654088790000|2022-06-01 13:06:30|2.23|1.03|2.23|1.03|2.23|1.03|2.23|1.03|0
1654088800000|2022-06-01 13:06:40|2.22|1.02|2.2|1|2.22|1.02|2.2|1|0
1654088810000|2022-06-01 13:06:50|2.21|1.01|2.21|1.01|2.21|1.01|2.21|1.01|0
1654088860000|2022-06-01 13:07:40|2.22|1.02|2.21|1.01|2.22|1.02|2.21|1.01|0
1654088880000|2022-06-01 13:08:00|2.2|1|2.21|1.01|2.21|1.01|2.2|1|0
1654088900000|2022-06-01 13:08:20|2.22|1.02|2.27|1.07|2.27|1.07|2.22|1.02|0
1654088910000|2022-06-01 13:08:30|2.25|1.05|2.26|1.06|2.26|1.06|2.25|1.05|0
1654088920000|2022-06-01 13:08:40|2.27|1.07|2.27|1.07|2.27|1.07|2.26|1.06|0
1654088940000|2022-06-01 13:09:00|2.29|1.09|2.3|1.1|2.3|1.1|2.29|1.09|0
1654088980000|2022-06-01 13:09:40|2.31|1.11|2.31|1.11|2.31|1.11|2.31|1.11|0
1654089000000|2022-06-01 13:10:00|2.3|1.1|2.3|1.1|2.3|1.1|2.3|1.1|0
1654089010000|2022-06-01 13:10:10|2.29|1.09|2.29|1.09|2.29|1.09|2.29|1.09|0
1654089020000|2022-06-01 13:10:20|2.3|1.1|2.3|1.1|2.3|1.1|2.28|1.08|0
1654089040000|2022-06-01 13:10:40|2.31|1.11|2.31|1.11|2.31|1.11|2.31|1.11|0
1654089050000|2022-06-01 13:10:50|2.32|1.12|2.34|1.14|2.34|1.14|2.32|1.12|0
1654089070000|2022-06-01 13:11:10|2.33|1.13|2.34|1.14|2.34|1.14|2.33|1.13|0
1654089090000|2022-06-01 13:11:30|2.35|1.15|2.36|1.16|2.36|1.16|2.35|1.15|0
1654089110000|2022-06-01 13:11:50|2.38|1.18|2.38|1.18|2.38|1.18|2.38|1.18|0
1654089120000|2022-06-01 13:12:00|2.39|1.19|2.39|1.19|2.4|1.2|2.39|1.19|0
1654089130000|2022-06-01 13:12:10|2.38|1.18|2.36|1.16|2.38|1.18|2.36|1.16|0
1654089140000|2022-06-01 13:12:20|2.38|1.18|2.36|1.16|2.38|1.18|2.36|1.16|0
1654089150000|2022-06-01 13:12:30|2.35|1.15|2.35|1.15|2.35|1.15|2.35|1.15|0
1654089160000|2022-06-01 13:12:40|2.34|1.14|2.34|1.14|2.34|1.14|2.33|1.13|0
1654089180000|2022-06-01 13:13:00|2.33|1.13|2.32|1.12|2.33|1.13|2.32|1.12|0
1654089190000|2022-06-01 13:13:10|2.33|1.13|2.33|1.13|2.33|1.13|2.33|1.13|0
1654089200000|2022-06-01 13:13:20|2.32|1.12|2.32|1.12|2.32|1.12|2.32|1.12|0
1654089210000|2022-06-01 13:13:30|2.3|1.1|2.3|1.1|2.3|1.1|2.3|1.1|0
1654089220000|2022-06-01 13:13:40|2.31|1.11|2.3|1.1|2.31|1.11|2.3|1.1|0
1654089240000|2022-06-01 13:14:00|2.31|1.11|2.31|1.11|2.31|1.11|2.31|1.11|0
1654089250000|2022-06-01 13:14:10|2.32|1.12|2.32|1.12|2.32|1.12|2.32|1.12|0
1654089270000|2022-06-01 13:14:30|2.31|1.11|2.32|1.12|2.32|1.12|2.31|1.11|0
1654089300000|2022-06-01 13:15:00|2.33|1.13|2.33|1.13|2.33|1.13|2.33|1.13|0
1654089310000|2022-06-01 13:15:10|2.32|1.12|2.33|1.13|2.33|1.13|2.32|1.12|0
1654089320000|2022-06-01 13:15:20|2.32|1.12|2.34|1.14|2.34|1.14|2.32|1.12|0
1654089330000|2022-06-01 13:15:30|2.33|1.13|2.29|1.09|2.33|1.13|2.29|1.09|0
1654089340000|2022-06-01 13:15:40|2.28|1.08|2.27|1.07|2.28|1.08|2.27|1.07|0
1654089350000|2022-06-01 13:15:50|2.28|1.08|2.28|1.08|2.28|1.08|2.27|1.07|0
1654089360000|2022-06-01 13:16:00|2.27|1.07|2.28|1.08|2.28|1.08|2.27|1.07|0
1654089370000|2022-06-01 13:16:10|2.29|1.09|2.29|1.09|2.29|1.09|2.29|1.09|0
1654089380000|2022-06-01 13:16:20|2.3|1.1|2.31|1.11|2.31|1.11|2.3|1.1|0
1654089390000|2022-06-01 13:16:30|2.3|1.1|2.3|1.1|2.3|1.1|2.3|1.1|0
1654089400000|2022-06-01 13:16:40|2.31|1.11|2.3|1.1|2.31|1.11|2.3|1.1|0
1654089410000|2022-06-01 13:16:50|2.31|1.11|2.32|1.12|2.32|1.12|2.31|1.11|0
1654089420000|2022-06-01 13:17:00|2.31|1.11|2.31|1.11|2.31|1.11|2.31|1.11|0
1654089430000|2022-06-01 13:17:10|2.3|1.1|2.31|1.11|2.31|1.11|2.3|1.1|0
1654089440000|2022-06-01 13:17:20|2.32|1.12|2.34|1.14|2.34|1.14|2.32|1.12|0
1654089450000|2022-06-01 13:17:30|2.35|1.15|2.35|1.15|2.35|1.15|2.35|1.15|0
1654089460000|2022-06-01 13:17:40|2.36|1.16|2.37|1.17|2.37|1.17|2.36|1.16|0
1654089470000|2022-06-01 13:17:50|2.38|1.18|2.38|1.18|2.38|1.18|2.37|1.17|0
1654089480000|2022-06-01 13:18:00|2.39|1.19|2.38|1.18|2.4|1.2|2.38|1.18|0
1654089490000|2022-06-01 13:18:10|2.37|1.17|2.36|1.16|2.37|1.17|2.36|1.16|0
1654089510000|2022-06-01 13:18:30|2.35|1.15|2.36|1.16|2.36|1.16|2.35|1.15|0
1654089520000|2022-06-01 13:18:40|2.35|1.15|2.35|1.15|2.35|1.15|2.35|1.15|0
1654089530000|2022-06-01 13:18:50|2.36|1.16|2.37|1.17|2.37|1.17|2.36|1.16|0
1654089540000|2022-06-01 13:19:00|2.36|1.16|2.36|1.16|2.36|1.16|2.36|1.16|0
1654089550000|2022-06-01 13:19:10|2.37|1.17|2.37|1.17|2.37|1.17|2.37|1.17|0
1654089560000|2022-06-01 13:19:20|2.36|1.16|2.36|1.16|2.36|1.16|2.36|1.16|0
1654089580000|2022-06-01 13:19:40|2.37|1.17|2.37|1.17|2.37|1.17|2.37|1.17|0
1654089590000|2022-06-01 13:19:50|2.38|1.18|2.41|1.21|2.42|1.22|2.38|1.18|0
1654089600000|2022-06-01 13:20:00|2.39|1.19|2.4|1.2|2.4|1.2|2.37|1.17|0
1654089610000|2022-06-01 13:20:10|2.38|1.18|2.38|1.18|2.38|1.18|2.38|1.18|0
1654089620000|2022-06-01 13:20:20|2.37|1.17|2.38|1.18|2.38|1.18|2.37|1.17|0
1654089630000|2022-06-01 13:20:30|2.37|1.17|2.36|1.16|2.37|1.17|2.36|1.16|0
1654089640000|2022-06-01 13:20:40|2.35|1.15|2.35|1.15|2.35|1.15|2.35|1.15|0
1654089650000|2022-06-01 13:20:50|2.36|1.16|2.31|1.11|2.36|1.16|2.31|1.11|0
1654089660000|2022-06-01 13:21:00|2.3|1.1|2.3|1.1|2.3|1.1|2.3|1.1|0
1654089670000|2022-06-01 13:21:10|2.31|1.11|2.31|1.11|2.31|1.11|2.31|1.11|0
1654089690000|2022-06-01 13:21:30|2.32|1.12|2.33|1.13|2.33|1.13|2.32|1.12|0
1654089710000|2022-06-01 13:21:50|2.34|1.14|2.36|1.16|2.36|1.16|2.34|1.14|0
1654089720000|2022-06-01 13:22:00|2.35|1.15|2.35|1.15|2.35|1.15|2.35|1.15|0
1654089730000|2022-06-01 13:22:10|2.36|1.16|2.38|1.18|2.38|1.18|2.36|1.16|0
1654089750000|2022-06-01 13:22:30|2.37|1.17|2.38|1.18|2.38|1.18|2.37|1.17|0
1654089760000|2022-06-01 13:22:40|2.37|1.17|2.36|1.16|2.37|1.17|2.36|1.16|0
1654089770000|2022-06-01 13:22:50|2.37|1.17|2.37|1.17|2.37|1.17|2.37|1.17|0
1654089780000|2022-06-01 13:23:00|2.38|1.18|2.37|1.17|2.38|1.18|2.37|1.17|0
1654089790000|2022-06-01 13:23:10|2.36|1.16|2.37|1.17|2.37|1.17|2.36|1.16|0
1654089800000|2022-06-01 13:23:20|2.36|1.16|2.35|1.15|2.36|1.16|2.35|1.15|0
1654089810000|2022-06-01 13:23:30|2.36|1.16|2.36|1.16|2.36|1.16|2.36|1.16|0
1654089820000|2022-06-01 13:23:40|2.35|1.15|2.38|1.18|2.38|1.18|2.35|1.15|0
1654089830000|2022-06-01 13:23:50|2.4|1.2|2.39|1.19|2.4|1.2|2.39|1.19|0
1654089840000|2022-06-01 13:24:00|2.4|1.2|2.37|1.17|2.4|1.2|2.37|1.17|0
1654089850000|2022-06-01 13:24:10|2.36|1.16|2.38|1.18|2.38|1.18|2.36|1.16|0
1654089860000|2022-06-01 13:24:20|2.39|1.19|2.38|1.18|2.39|1.19|2.38|1.18|0
1654089870000|2022-06-01 13:24:30|2.37|1.17|2.37|1.17|2.37|1.17|2.37|1.17|0
1654089890000|2022-06-01 13:24:50|2.36|1.16|2.38|1.18|2.38|1.18|2.36|1.16|0
1654089900000|2022-06-01 13:25:00|2.4|1.2|2.4|1.2|2.4|1.2|2.4|1.2|0
1654089920000|2022-06-01 13:25:20|2.39|1.19|2.39|1.19|2.39|1.19|2.39|1.19|0
1654089940000|2022-06-01 13:25:40|2.38|1.18|2.37|1.17|2.38|1.18|2.37|1.17|0
1654089950000|2022-06-01 13:25:50|2.38|1.18|2.4|1.2|2.4|1.2|2.38|1.18|0
1654090020000|2022-06-01 13:27:00|2.39|1.19|2.39|1.19|2.4|1.2|2.39|1.19|0
1654090030000|2022-06-01 13:27:10|2.4|1.2|2.4|1.2|2.4|1.2|2.4|1.2|0
1654090040000|2022-06-01 13:27:20|2.39|1.19|2.39|1.19|2.39|1.19|2.39|1.19|0
1654090050000|2022-06-01 13:27:30|2.4|1.2|2.39|1.19|2.4|1.2|2.39|1.19|0
1654090060000|2022-06-01 13:27:40|2.4|1.2|2.39|1.19|2.4|1.2|2.39|1.19|0
1654090070000|2022-06-01 13:27:50|2.4|1.2|2.4|1.2|2.4|1.2|2.4|1.2|0
1654090080000|2022-06-01 13:28:00|2.39|1.19|2.37|1.17|2.39|1.19|2.37|1.17|0
1654090090000|2022-06-01 13:28:10|2.36|1.16|2.37|1.17|2.37|1.17|2.36|1.16|0
1654090100000|2022-06-01 13:28:20|2.36|1.16|2.35|1.15|2.36|1.16|2.35|1.15|0
1654090110000|2022-06-01 13:28:30|2.36|1.16|2.36|1.16|2.36|1.16|2.35|1.15|0
1654090120000|2022-06-01 13:28:40|2.35|1.15|2.37|1.17|2.37|1.17|2.35|1.15|0
1654090130000|2022-06-01 13:28:50|2.36|1.16|2.37|1.17|2.37|1.17|2.36|1.16|0
1654090140000|2022-06-01 13:29:00|2.38|1.18|2.38|1.18|2.38|1.18|2.38|1.18|0
1654090150000|2022-06-01 13:29:10|2.39|1.19|2.38|1.18|2.39|1.19|2.37|1.17|0
1654090160000|2022-06-01 13:29:20|2.39|1.19|2.37|1.17|2.39|1.19|2.37|1.17|0
1654090170000|2022-06-01 13:29:30|2.38|1.18|2.4|1.2|2.4|1.2|2.38|1.18|0
1654090180000|2022-06-01 13:29:40|2.39|1.19|2.39|1.19|2.39|1.19|2.39|1.19|0
1654090190000|2022-06-01 13:29:50|2.4|1.2|2.39|1.19|2.4|1.2|2.39|1.19|0
1654090200000|2022-06-01 13:30:00|2.38|1.18|2.39|1.19|2.4|1.2|2.38|1.18|0
1654090210000|2022-06-01 13:30:10|2.4|1.2|2.4|1.2|2.4|1.2|2.39|1.19|0
1654090220000|2022-06-01 13:30:20|2.39|1.19|2.39|1.19|2.4|1.2|2.39|1.19|0
1654090230000|2022-06-01 13:30:30|2.4|1.2|2.4|1.2|2.4|1.2|2.37|1.17|0
1654090240000|2022-06-01 13:30:40|2.46|1.26|2.47|1.27|2.47|1.27|2.45|1.25|0
1654090250000|2022-06-01 13:30:50|2.48|1.28|2.51|1.31|2.51|1.31|2.48|1.28|0
1654090260000|2022-06-01 13:31:00|2.49|1.29|2.46|1.26|2.5|1.3|2.46|1.26|0
1654090270000|2022-06-01 13:31:10|2.49|1.29|2.53|1.33|2.53|1.33|2.48|1.28|0
1654090280000|2022-06-01 13:31:20|2.52|1.32|2.5|1.3|2.52|1.32|2.46|1.26|0
1654090290000|2022-06-01 13:31:30|2.52|1.32|2.5|1.3|2.52|1.32|2.5|1.3|0
1654090300000|2022-06-01 13:31:40|2.51|1.31|2.54|1.34|2.54|1.34|2.51|1.31|0
1654090310000|2022-06-01 13:31:50|2.59|1.39|2.71|1.51|2.71|1.51|2.59|1.39|0
1654090320000|2022-06-01 13:32:00|2.38|1.18|2.43|1.23|2.43|1.23|2.38|1.18|0
1654090330000|2022-06-01 13:32:10|2.42|1.22|2.44|1.24|2.44|1.24|2.41|1.21|0
1654090340000|2022-06-01 13:32:20|2.43|1.23|2.4|1.2|2.44|1.24|2.4|1.2|0
1654090350000|2022-06-01 13:32:30|2.41|1.21|2.37|1.17|2.41|1.21|2.37|1.17|0
1654090360000|2022-06-01 13:32:40|2.36|1.16|2.35|1.15|2.36|1.16|2.35|1.15|0
1654090370000|2022-06-01 13:32:50|2.34|1.14|2.31|1.11|2.36|1.16|2.31|1.11|0
1654090380000|2022-06-01 13:33:00|2.36|1.16|2.38|1.18|2.38|1.18|2.36|1.16|0
1654090390000|2022-06-01 13:33:10|2.37|1.17|2.33|1.13|2.37|1.17|2.33|1.13|0
1654090400000|2022-06-01 13:33:20|2.34|1.14|2.33|1.13|2.34|1.14|2.33|1.13|0
1654090410000|2022-06-01 13:33:30|2.32|1.12|2.33|1.13|2.34|1.14|2.32|1.12|0
1654090420000|2022-06-01 13:33:40|2.31|1.11|2.26|1.06|2.31|1.11|2.26|1.06|0
1654090430000|2022-06-01 13:33:50|2.23|1.03|2.23|1.03|2.24|1.04|2.23|1.03|0
1654090440000|2022-06-01 13:34:00|2.24|1.04|2.23|1.03|2.25|1.05|2.23|1.03|0
1654090450000|2022-06-01 13:34:10|2.25|1.05|2.29|1.09|2.29|1.09|2.25|1.05|0
1654090460000|2022-06-01 13:34:20|2.27|1.07|2.28|1.08|2.29|1.09|2.27|1.07|0
1654090470000|2022-06-01 13:34:30|2.27|1.07|2.27|1.07|2.27|1.07|2.24|1.04|0
1654090480000|2022-06-01 13:34:40|2.28|1.08|2.29|1.09|2.29|1.09|2.27|1.07|0
1654090490000|2022-06-01 13:34:50|2.26|1.06|2.27|1.07|2.27|1.07|2.24|1.04|0
1654090500000|2022-06-01 13:35:00|2.3|1.1|2.29|1.09|2.3|1.1|2.29|1.09|0
1654090510000|2022-06-01 13:35:10|2.26|1.06|2.27|1.07|2.29|1.09|2.26|1.06|0
1654090520000|2022-06-01 13:35:20|2.29|1.09|2.29|1.09|2.29|1.09|2.28|1.08|0
1654090530000|2022-06-01 13:35:30|2.3|1.1|2.33|1.13|2.34|1.14|2.3|1.1|0
1654090540000|2022-06-01 13:35:40|2.32|1.12|2.29|1.09|2.32|1.12|2.29|1.09|0
1654090550000|2022-06-01 13:35:50|2.25|1.05|2.22|1.02|2.25|1.05|2.22|1.02|0
1654090560000|2022-06-01 13:36:00|2.23|1.03|2.24|1.04|2.27|1.07|2.23|1.03|0
1654090570000|2022-06-01 13:36:10|2.25|1.05|2.25|1.05|2.26|1.06|2.25|1.05|0
1654090580000|2022-06-01 13:36:20|2.31|1.11|2.35|1.15|2.35|1.15|2.31|1.11|0
1654090590000|2022-06-01 13:36:30|2.36|1.16|2.37|1.17|2.37|1.17|2.36|1.16|0
1654090600000|2022-06-01 13:36:40|2.35|1.15|2.39|1.19|2.4|1.2|2.35|1.15|0
1654090610000|2022-06-01 13:36:50|2.38|1.18|2.34|1.14|2.38|1.18|2.33|1.13|0
1654090620000|2022-06-01 13:37:00|2.38|1.18|2.37|1.17|2.38|1.18|2.37|1.17|0
1654090630000|2022-06-01 13:37:10|2.35|1.15|2.36|1.16|2.36|1.16|2.35|1.15|0
1654090640000|2022-06-01 13:37:20|2.37|1.17|2.4|1.2|2.4|1.2|2.37|1.17|0
1654090650000|2022-06-01 13:37:30|2.38|1.18|2.42|1.22|2.42|1.22|2.38|1.18|0
1654090660000|2022-06-01 13:37:40|2.4|1.2|2.41|1.21|2.41|1.21|2.4|1.2|0
1654090670000|2022-06-01 13:37:50|2.42|1.22|2.41|1.21|2.45|1.25|2.41|1.21|0
1654090680000|2022-06-01 13:38:00|2.43|1.23|2.42|1.22|2.44|1.24|2.42|1.22|0
1654090690000|2022-06-01 13:38:10|2.41|1.21|2.42|1.22|2.45|1.25|2.41|1.21|0
1654090700000|2022-06-01 13:38:20|2.41|1.21|2.4|1.2|2.42|1.22|2.4|1.2|0
1654090710000|2022-06-01 13:38:30|2.41|1.21|2.3|1.1|2.41|1.21|2.3|1.1|0
1654090720000|2022-06-01 13:38:40|2.29|1.09|2.25|1.05|2.29|1.09|2.25|1.05|0
1654090730000|2022-06-01 13:38:50|2.23|1.03|2.25|1.05|2.25|1.05|2.21|1.01|0
1654090740000|2022-06-01 13:39:00|2.24|1.04|2.27|1.07|2.27|1.07|2.24|1.04|0
1654090750000|2022-06-01 13:39:10|2.25|1.05|2.25|1.05|2.28|1.08|2.25|1.05|0
1654090760000|2022-06-01 13:39:20|2.24|1.04|2.22|1.02|2.24|1.04|2.22|1.02|0
1654090770000|2022-06-01 13:39:30|2.19|0.99|2.13|0.93|2.2|1|2.13|0.93|0
1654090780000|2022-06-01 13:39:40|2.11|0.91|2.08|0.88|2.11|0.91|2.08|0.88|0
1654090790000|2022-06-01 13:39:50|2.07|0.87|2.05|0.85|2.07|0.87|2.04|0.84|0
1654090800000|2022-06-01 13:40:00|2.08|0.88|2.1|0.9|2.1|0.9|2.08|0.88|0
1654090810000|2022-06-01 13:40:10|2.08|0.88|2.01|0.81|2.08|0.88|2.01|0.81|0
1654090820000|2022-06-01 13:40:20|1.98|0.78|1.97|0.77|1.98|0.78|1.97|0.77|0
1654090830000|2022-06-01 13:40:30|2|0.8|2.24|1.04|2.25|1.05|2|0.8|0
1654090840000|2022-06-01 13:40:40|2.26|1.06|2.26|1.06|2.29|1.09|2.25|1.05|0
1654090850000|2022-06-01 13:40:50|2.24|1.04|2.27|1.07|2.27|1.07|2.24|1.04|0
1654090860000|2022-06-01 13:41:00|2.31|1.11|2.32|1.12|2.32|1.12|2.31|1.11|0
1654090870000|2022-06-01 13:41:10|2.3|1.1|2.3|1.1|2.32|1.12|2.29|1.09|0
1654090880000|2022-06-01 13:41:20|2.29|1.09|2.36|1.16|2.36|1.16|2.29|1.09|0
1654090890000|2022-06-01 13:41:30|2.35|1.15|2.35|1.15|2.36|1.16|2.33|1.13|0
1654090900000|2022-06-01 13:41:40|2.36|1.16|2.35|1.15|2.36|1.16|2.35|1.15|0
1654090910000|2022-06-01 13:41:50|2.33|1.13|2.33|1.13|2.34|1.14|2.33|1.13|0
1654090920000|2022-06-01 13:42:00|2.36|1.16|2.34|1.14|2.36|1.16|2.33|1.13|0
1654090930000|2022-06-01 13:42:10|2.29|1.09|2.28|1.08|2.29|1.09|2.28|1.08|0
1654090940000|2022-06-01 13:42:20|2.27|1.07|2.3|1.1|2.3|1.1|2.27|1.07|0
1654090950000|2022-06-01 13:42:30|2.31|1.11|2.32|1.12|2.32|1.12|2.29|1.09|0
1654090960000|2022-06-01 13:42:40|2.33|1.13|2.29|1.09|2.33|1.13|2.29|1.09|0
1654090970000|2022-06-01 13:42:50|2.28|1.08|2.33|1.13|2.33|1.13|2.28|1.08|0
1654090980000|2022-06-01 13:43:00|2.3|1.1|2.3|1.1|2.3|1.1|2.29|1.09|0
1654090990000|2022-06-01 13:43:10|2.29|1.09|2.29|1.09|2.29|1.09|2.29|1.09|0
1654091000000|2022-06-01 13:43:20|2.3|1.1|2.32|1.12|2.32|1.12|2.3|1.1|0
1654091010000|2022-06-01 13:43:30|2.34|1.14|2.33|1.13|2.34|1.14|2.32|1.12|0
1654091020000|2022-06-01 13:43:40|2.32|1.12|2.33|1.13|2.33|1.13|2.32|1.12|0
1654091030000|2022-06-01 13:43:50|2.32|1.12|2.34|1.14|2.34|1.14|2.32|1.12|0
1654091040000|2022-06-01 13:44:00|2.31|1.11|2.33|1.13|2.34|1.14|2.31|1.11|0
1654091050000|2022-06-01 13:44:10|2.31|1.11|2.31|1.11|2.33|1.13|2.31|1.11|0
1654091060000|2022-06-01 13:44:20|2.3|1.1|2.24|1.04|2.3|1.1|2.24|1.04|0
1654091070000|2022-06-01 13:44:30|2.23|1.03|2.2|1|2.23|1.03|2.19|0.99|0
1654091080000|2022-06-01 13:44:40|2.19|0.99|2.24|1.04|2.24|1.04|2.19|0.99|0
1654091090000|2022-06-01 13:44:50|2.25|1.05|2.27|1.07|2.27|1.07|2.25|1.05|0
1654091100000|2022-06-01 13:45:00|2.31|1.11|2.24|1.04|2.31|1.11|2.24|1.04|0
1654091110000|2022-06-01 13:45:10|2.22|1.02|2.24|1.04|2.25|1.05|2.22|1.02|0
1654091120000|2022-06-01 13:45:20|2.25|1.05|2.29|1.09|2.29|1.09|2.25|1.05|0
1654091130000|2022-06-01 13:45:30|2.31|1.11|2.24|1.04|2.31|1.11|2.24|1.04|0
1654091140000|2022-06-01 13:45:40|2.21|1.01|2.26|1.06|2.26|1.06|2.21|1.01|0
1654091150000|2022-06-01 13:45:50|2.28|1.08|2.3|1.1|2.3|1.1|2.26|1.06|0
1654091160000|2022-06-01 13:46:00|2.33|1.13|2.33|1.13|2.33|1.13|2.31|1.11|0
1654091170000|2022-06-01 13:46:10|2.3|1.1|2.28|1.08|2.3|1.1|2.26|1.06|0
1654091180000|2022-06-01 13:46:20|2.29|1.09|2.29|1.09|2.31|1.11|2.29|1.09|0
1654091190000|2022-06-01 13:46:30|2.27|1.07|2.24|1.04|2.27|1.07|2.24|1.04|0
1654091200000|2022-06-01 13:46:40|2.25|1.05|2.26|1.06|2.27|1.07|2.25|1.05|0
1654091210000|2022-06-01 13:46:50|2.24|1.04|2.23|1.03|2.27|1.07|2.23|1.03|0
1654091220000|2022-06-01 13:47:00|2.2|1|2.34|1.14|2.34|1.14|2.2|1|0
1654091230000|2022-06-01 13:47:10|2.33|1.13|2.36|1.16|2.36|1.16|2.31|1.11|0
1654091240000|2022-06-01 13:47:20|2.35|1.15|2.31|1.11|2.35|1.15|2.31|1.11|0
1654091250000|2022-06-01 13:47:30|2.28|1.08|2.29|1.09|2.29|1.09|2.27|1.07|0
1654091260000|2022-06-01 13:47:40|2.27|1.07|2.22|1.02|2.27|1.07|2.22|1.02|0
1654091270000|2022-06-01 13:47:50|2.23|1.03|2.17|0.97|2.23|1.03|2.17|0.97|0
1654091280000|2022-06-01 13:48:00|2.16|0.96|2.14|0.94|2.16|0.96|2.14|0.94|0
1654091290000|2022-06-01 13:48:10|2.12|0.92|2.08|0.88|2.12|0.92|2.07|0.87|0
1654091300000|2022-06-01 13:48:20|2.11|0.91|2.11|0.91|2.11|0.91|2.11|0.91|0
1654091310000|2022-06-01 13:48:30|2.12|0.92|2.15|0.95|2.15|0.95|2.12|0.92|0
1654091320000|2022-06-01 13:48:40|2.13|0.93|2.15|0.95|2.15|0.95|2.13|0.93|0
1654091330000|2022-06-01 13:48:50|2.14|0.94|2.18|0.98|2.18|0.98|2.14|0.94|0
1654091340000|2022-06-01 13:49:00|2.15|0.95|2.2|1|2.2|1|2.15|0.95|0
1654091350000|2022-06-01 13:49:10|2.18|0.98|2.2|1|2.2|1|2.18|0.98|0
1654091360000|2022-06-01 13:49:20|2.18|0.98|2.2|1|2.2|1|2.18|0.98|0
1654091370000|2022-06-01 13:49:30|2.17|0.97|2.12|0.92|2.17|0.97|2.12|0.92|0
1654091380000|2022-06-01 13:49:40|2.15|0.95|2.15|0.95|2.15|0.95|2.14|0.94|0
1654091390000|2022-06-01 13:49:50|2.17|0.97|2.15|0.95|2.17|0.97|2.15|0.95|0
1654091400000|2022-06-01 13:50:00|2.17|0.97|2.15|0.95|2.17|0.97|2.11|0.91|0
1654091410000|2022-06-01 13:50:10|2.14|0.94|2.15|0.95|2.15|0.95|2.13|0.93|0
1654091420000|2022-06-01 13:50:20|2.16|0.96|2.13|0.93|2.16|0.96|2.13|0.93|0
1654091430000|2022-06-01 13:50:30|2.15|0.95|2.17|0.97|2.17|0.97|2.15|0.95|0
1654091440000|2022-06-01 13:50:40|2.19|0.99|2.2|1|2.2|1|2.17|0.97|0
1654091450000|2022-06-01 13:50:50|2.18|0.98|2.16|0.96|2.18|0.98|2.16|0.96|0
1654091460000|2022-06-01 13:51:00|2.14|0.94|2.18|0.98|2.18|0.98|2.14|0.94|0
1654091470000|2022-06-01 13:51:10|2.16|0.96|2.14|0.94|2.17|0.97|2.14|0.94|0
1654091480000|2022-06-01 13:51:20|2.13|0.93|2.13|0.93|2.14|0.94|2.13|0.93|0
1654091490000|2022-06-01 13:51:30|2.15|0.95|2.2|1|2.2|1|2.15|0.95|0
1654091500000|2022-06-01 13:51:40|2.21|1.01|2.21|1.01|2.23|1.03|2.21|1.01|0
1654091510000|2022-06-01 13:51:50|2.2|1|2.19|0.99|2.22|1.02|2.18|0.98|0
1654091520000|2022-06-01 13:52:00|2.22|1.02|2.25|1.05|2.25|1.05|2.22|1.02|0
1654091530000|2022-06-01 13:52:10|2.27|1.07|2.28|1.08|2.31|1.11|2.27|1.07|0
1654091540000|2022-06-01 13:52:20|2.29|1.09|2.31|1.11|2.31|1.11|2.29|1.09|0
1654091550000|2022-06-01 13:52:30|2.33|1.13|2.34|1.14|2.34|1.14|2.33|1.13|0
1654091560000|2022-06-01 13:52:40|2.33|1.13|2.33|1.13|2.33|1.13|2.31|1.11|0
1654091570000|2022-06-01 13:52:50|2.32|1.12|2.32|1.12|2.33|1.13|2.32|1.12|0
1654091580000|2022-06-01 13:53:00|2.31|1.11|2.31|1.11|2.31|1.11|2.29|1.09|0
1654091590000|2022-06-01 13:53:10|2.32|1.12|2.32|1.12|2.33|1.13|2.32|1.12|0
1654091600000|2022-06-01 13:53:20|2.3|1.1|2.31|1.11|2.31|1.11|2.29|1.09|0
1654091610000|2022-06-01 13:53:30|2.34|1.14|2.35|1.15|2.37|1.17|2.34|1.14|0
1654091620000|2022-06-01 13:53:40|2.3|1.1|2.27|1.07|2.3|1.1|2.27|1.07|0
1654091630000|2022-06-01 13:53:50|2.29|1.09|2.29|1.09|2.31|1.11|2.29|1.09|0
1654091640000|2022-06-01 13:54:00|2.3|1.1|2.27|1.07|2.31|1.11|2.27|1.07|0
1654091650000|2022-06-01 13:54:10|2.29|1.09|2.32|1.12|2.32|1.12|2.29|1.09|0
1654091660000|2022-06-01 13:54:20|2.33|1.13|2.33|1.13|2.35|1.15|2.33|1.13|0
1654091670000|2022-06-01 13:54:30|2.34|1.14|2.35|1.15|2.35|1.15|2.34|1.14|0
1654091680000|2022-06-01 13:54:40|2.38|1.18|2.36|1.16|2.38|1.18|2.36|1.16|0
1654091690000|2022-06-01 13:54:50|2.35|1.15|2.36|1.16|2.36|1.16|2.35|1.15|0
1654091700000|2022-06-01 13:55:00|2.39|1.19|2.35|1.15|2.39|1.19|2.35|1.15|0
1654091710000|2022-06-01 13:55:10|2.37|1.17|2.39|1.19|2.39|1.19|2.35|1.15|0
1654091720000|2022-06-01 13:55:20|2.4|1.2|2.43|1.23|2.43|1.23|2.39|1.19|0
1654091730000|2022-06-01 13:55:30|2.41|1.21|2.43|1.23|2.43|1.23|2.4|1.2|0
1654091740000|2022-06-01 13:55:40|2.41|1.21|2.37|1.17|2.42|1.22|2.37|1.17|0
1654091750000|2022-06-01 13:55:50|2.36|1.16|2.35|1.15|2.36|1.16|2.35|1.15|0
1654091760000|2022-06-01 13:56:00|2.36|1.16|2.33|1.13|2.38|1.18|2.33|1.13|0
1654091770000|2022-06-01 13:56:10|2.3|1.1|2.33|1.13|2.33|1.13|2.3|1.1|0
1654091780000|2022-06-01 13:56:20|2.35|1.15|2.31|1.11|2.35|1.15|2.31|1.11|0
1654091790000|2022-06-01 13:56:30|2.32|1.12|2.33|1.13|2.33|1.13|2.32|1.12|0
1654091800000|2022-06-01 13:56:40|2.32|1.12|2.31|1.11|2.33|1.13|2.31|1.11|0
1654091810000|2022-06-01 13:56:50|2.32|1.12|2.33|1.13|2.33|1.13|2.31|1.11|0
1654091820000|2022-06-01 13:57:00|2.35|1.15|2.29|1.09|2.35|1.15|2.29|1.09|0
1654091830000|2022-06-01 13:57:10|2.32|1.12|2.36|1.16|2.36|1.16|2.32|1.12|0
1654091840000|2022-06-01 13:57:20|2.32|1.12|2.3|1.1|2.33|1.13|2.3|1.1|0
1654091850000|2022-06-01 13:57:30|2.31|1.11|2.3|1.1|2.31|1.11|2.3|1.1|0
1654091860000|2022-06-01 13:57:40|2.24|1.04|2.21|1.01|2.25|1.05|2.21|1.01|0
1654091870000|2022-06-01 13:57:50|2.24|1.04|2.21|1.01|2.24|1.04|2.21|1.01|0
1654091880000|2022-06-01 13:58:00|2.22|1.02|2.21|1.01|2.22|1.02|2.21|1.01|0
1654091890000|2022-06-01 13:58:10|2.23|1.03|2.23|1.03|2.24|1.04|2.23|1.03|0
1654091900000|2022-06-01 13:58:20|2.26|1.06|2.28|1.08|2.28|1.08|2.26|1.06|0
1654091910000|2022-06-01 13:58:30|2.27|1.07|2.26|1.06|2.27|1.07|2.26|1.06|0
1654091920000|2022-06-01 13:58:40|2.28|1.08|2.26|1.06|2.28|1.08|2.26|1.06|0
1654091930000|2022-06-01 13:58:50|2.25|1.05|2.24|1.04|2.25|1.05|2.24|1.04|0
1654091940000|2022-06-01 13:59:00|2.23|1.03|2.25|1.05|2.25|1.05|2.23|1.03|0
1654091950000|2022-06-01 13:59:10|2.24|1.04|2.27|1.07|2.28|1.08|2.24|1.04|0
1654091960000|2022-06-01 13:59:20|2.25|1.05|2.29|1.09|2.29|1.09|2.25|1.05|0
1654091970000|2022-06-01 13:59:30|2.26|1.06|2.26|1.06|2.27|1.07|2.26|1.06|0
1654091980000|2022-06-01 13:59:40|2.27|1.07|2.25|1.05|2.27|1.07|2.25|1.05|0
1654091990000|2022-06-01 13:59:50|2.26|1.06|2.28|1.08|2.31|1.11|2.26|1.06|0
1654092000000|2022-06-01 14:00:00|2.32|1.12|2.25|1.05|2.36|1.16|2.25|1.05|0
1654092010000|2022-06-01 14:00:10|2.23|1.03|2.15|0.95|2.23|1.03|2.15|0.95|0
1654092020000|2022-06-01 14:00:20|2.12|0.92|2.08|0.88|2.12|0.92|2.07|0.87|0
1654092030000|2022-06-01 14:00:30|2.04|0.84|1.97|0.77|2.04|0.84|1.97|0.77|0
1654092040000|2022-06-01 14:00:40|1.96|0.76|2.04|0.84|2.04|0.84|1.96|0.76|0
1654092050000|2022-06-01 14:00:50|2.07|0.87|2.03|0.83|2.07|0.87|2.03|0.83|0
1654092060000|2022-06-01 14:01:00|2.02|0.82|2|0.8|2.02|0.82|2|0.8|0
1654092070000|2022-06-01 14:01:10|2.01|0.81|2.02|0.82|2.02|0.82|1.99|0.79|0
1654092080000|2022-06-01 14:01:20|2.05|0.85|2.07|0.87|2.07|0.87|2.05|0.85|0
1654092090000|2022-06-01 14:01:30|2.08|0.88|2.07|0.87|2.11|0.91|2.07|0.87|0
1654092100000|2022-06-01 14:01:40|2.09|0.89|2.14|0.94|2.14|0.94|2.09|0.89|0
1654092110000|2022-06-01 14:01:50|2.13|0.93|2.16|0.96|2.16|0.96|2.12|0.92|0
1654092120000|2022-06-01 14:02:00|2.17|0.97|2.24|1.04|2.24|1.04|2.17|0.97|0
1654092130000|2022-06-01 14:02:10|2.25|1.05|2.31|1.11|2.31|1.11|2.25|1.05|0
1654092140000|2022-06-01 14:02:20|2.26|1.06|2.23|1.03|2.26|1.06|2.21|1.01|0
1654092150000|2022-06-01 14:02:30|2.25|1.05|2.23|1.03|2.26|1.06|2.23|1.03|0
1654092160000|2022-06-01 14:02:40|2.24|1.04|2.23|1.03|2.24|1.04|2.21|1.01|0
1654092170000|2022-06-01 14:02:50|2.24|1.04|2.22|1.02|2.24|1.04|2.22|1.02|0
1654092180000|2022-06-01 14:03:00|2.24|1.04|2.19|0.99|2.24|1.04|2.19|0.99|0
1654092190000|2022-06-01 14:03:10|2.21|1.01|2.17|0.97|2.21|1.01|2.17|0.97|0
1654092200000|2022-06-01 14:03:20|2.18|0.98|2.18|0.98|2.18|0.98|2.18|0.98|0
1654092210000|2022-06-01 14:03:30|2.21|1.01|2.23|1.03|2.25|1.05|2.21|1.01|0
1654092220000|2022-06-01 14:03:40|2.22|1.02|2.19|0.99|2.22|1.02|2.18|0.98|0
1654092230000|2022-06-01 14:03:50|2.17|0.97|2.16|0.96|2.18|0.98|2.16|0.96|0
1654092240000|2022-06-01 14:04:00|2.19|0.99|2.14|0.94|2.19|0.99|2.14|0.94|0
1654092250000|2022-06-01 14:04:10|2.15|0.95|2.12|0.92|2.15|0.95|2.11|0.91|0
1654092260000|2022-06-01 14:04:20|2.11|0.91|2.13|0.93|2.13|0.93|2.09|0.89|0
1654092270000|2022-06-01 14:04:30|2.1|0.9|2.12|0.92|2.12|0.92|2.1|0.9|0
1654092280000|2022-06-01 14:04:40|2.13|0.93|2.15|0.95|2.15|0.95|2.11|0.91|0
1654092290000|2022-06-01 14:04:50|2.14|0.94|2.1|0.9|2.14|0.94|2.1|0.9|0
1654092300000|2022-06-01 14:05:00|2.07|0.87|2.07|0.87|2.09|0.89|2.07|0.87|0
1654092310000|2022-06-01 14:05:10|2.05|0.85|2.01|0.81|2.07|0.87|2.01|0.81|0
1654092320000|2022-06-01 14:05:20|2|0.8|2|0.8|2|0.8|1.98|0.78|0
1654092330000|2022-06-01 14:05:30|1.98|0.78|1.98|0.78|1.99|0.79|1.97|0.77|0
1654092340000|2022-06-01 14:05:40|1.96|0.76|1.96|0.76|1.96|0.76|1.96|0.76|0
1654092350000|2022-06-01 14:05:50|1.98|0.78|1.99|0.79|1.99|0.79|1.98|0.78|0
1654092360000|2022-06-01 14:06:00|2.01|0.81|1.94|0.74|2.01|0.81|1.94|0.74|0
1654092370000|2022-06-01 14:06:10|1.92|0.72|1.92|0.72|1.92|0.72|1.91|0.71|0
1654092380000|2022-06-01 14:06:20|1.94|0.74|1.92|0.72|1.94|0.74|1.92|0.72|0
1654092390000|2022-06-01 14:06:30|1.94|0.74|1.94|0.74|1.96|0.76|1.94|0.74|0
1654092400000|2022-06-01 14:06:40|1.92|0.72|1.93|0.73|1.93|0.73|1.91|0.71|0
1654092410000|2022-06-01 14:06:50|1.92|0.72|1.91|0.71|1.92|0.72|1.91|0.71|0
1654092420000|2022-06-01 14:07:00|1.92|0.72|1.93|0.73|1.93|0.73|1.92|0.72|0
1654092430000|2022-06-01 14:07:10|1.92|0.72|1.91|0.71|1.92|0.72|1.91|0.71|0
1654092440000|2022-06-01 14:07:20|1.87|0.67|1.88|0.68|1.88|0.68|1.87|0.67|0
1654092450000|2022-06-01 14:07:30|1.86|0.66|1.86|0.66|1.87|0.67|1.86|0.66|0
1654092460000|2022-06-01 14:07:40|1.85|0.65|1.87|0.67|1.87|0.67|1.84|0.64|0
1654092470000|2022-06-01 14:07:50|1.86|0.66|1.88|0.68|1.88|0.68|1.84|0.64|0
1654092480000|2022-06-01 14:08:00|1.86|0.66|1.84|0.64|1.86|0.66|1.84|0.64|0
1654092490000|2022-06-01 14:08:10|1.85|0.65|1.87|0.67|1.87|0.67|1.85|0.65|0
1654092500000|2022-06-01 14:08:20|1.86|0.66|1.83|0.63|1.86|0.66|1.83|0.63|0
1654092510000|2022-06-01 14:08:30|1.81|0.61|1.81|0.61|1.82|0.62|1.81|0.61|0
1654092520000|2022-06-01 14:08:40|1.77|0.57|1.76|0.56|1.77|0.57|1.76|0.56|0
1654092530000|2022-06-01 14:08:50|1.73|0.53|1.74|0.54|1.74|0.54|1.71|0.51|0
1654092540000|2022-06-01 14:09:00|1.73|0.53|1.76|0.56|1.76|0.56|1.73|0.53|0
1654092550000|2022-06-01 14:09:10|1.75|0.55|1.73|0.53|1.75|0.55|1.73|0.53|0
1654092560000|2022-06-01 14:09:20|1.72|0.52|1.72|0.52|1.72|0.52|1.72|0.52|0
1654092570000|2022-06-01 14:09:30|1.73|0.53|1.72|0.52|1.73|0.53|1.72|0.52|0
1654092580000|2022-06-01 14:09:40|1.73|0.53|1.75|0.55|1.75|0.55|1.73|0.53|0
1654092590000|2022-06-01 14:09:50|1.76|0.56|1.77|0.57|1.77|0.57|1.76|0.56|0
1654092600000|2022-06-01 14:10:00|1.78|0.58|1.78|0.58|1.78|0.58|1.78|0.58|0
1654092610000|2022-06-01 14:10:10|1.81|0.61|1.82|0.62|1.82|0.62|1.81|0.61|0
1654092620000|2022-06-01 14:10:20|1.83|0.63|1.82|0.62|1.84|0.64|1.82|0.62|0
1654092630000|2022-06-01 14:10:30|1.81|0.61|1.81|0.61|1.81|0.61|1.81|0.61|0
1654092640000|2022-06-01 14:10:40|1.82|0.62|1.82|0.62|1.82|0.62|1.81|0.61|0
1654092650000|2022-06-01 14:10:50|1.81|0.61|1.78|0.58|1.81|0.61|1.78|0.58|0
1654092660000|2022-06-01 14:11:00|1.77|0.57|1.78|0.58|1.78|0.58|1.76|0.56|0
1654092670000|2022-06-01 14:11:10|1.79|0.59|1.78|0.58|1.79|0.59|1.78|0.58|0
1654092680000|2022-06-01 14:11:20|1.79|0.59|1.76|0.56|1.79|0.59|1.76|0.56|0
1654092690000|2022-06-01 14:11:30|1.75|0.55|1.74|0.54|1.75|0.55|1.74|0.54|0
1654092700000|2022-06-01 14:11:40|1.73|0.53|1.75|0.55|1.75|0.55|1.73|0.53|0
1654092710000|2022-06-01 14:11:50|1.74|0.54|1.73|0.53|1.74|0.54|1.73|0.53|0
1654092720000|2022-06-01 14:12:00|1.72|0.52|1.74|0.54|1.74|0.54|1.72|0.52|0
1654092730000|2022-06-01 14:12:10|1.73|0.53|1.72|0.52|1.73|0.53|1.72|0.52|0
1654092740000|2022-06-01 14:12:20|1.73|0.53|1.73|0.53|1.73|0.53|1.73|0.53|0
1654092750000|2022-06-01 14:12:30|1.71|0.51|1.72|0.52|1.72|0.52|1.71|0.51|0
1654092760000|2022-06-01 14:12:40|1.71|0.51|1.68|0.48|1.71|0.51|1.68|0.48|0
1654092770000|2022-06-01 14:12:50|1.69|0.49|1.7|0.5|1.7|0.5|1.69|0.49|0
1654092780000|2022-06-01 14:13:00|1.71|0.51|1.68|0.48|1.71|0.51|1.68|0.48|0
1654092790000|2022-06-01 14:13:10|1.66|0.46|1.66|0.46|1.66|0.46|1.66|0.46|0
1654092800000|2022-06-01 14:13:20|1.67|0.47|1.65|0.45|1.67|0.47|1.65|0.45|0
1654092810000|2022-06-01 14:13:30|1.64|0.44|1.65|0.45|1.65|0.45|1.64|0.44|0
1654092820000|2022-06-01 14:13:40|1.66|0.46|1.66|0.46|1.66|0.46|1.66|0.46|0
1654092830000|2022-06-01 14:13:50|1.67|0.47|1.6|0.4|1.67|0.47|1.6|0.4|0
1654092850000|2022-06-01 14:14:10|1.59|0.39|1.8|0.6|1.81|0.61|1.59|0.39|0
1654092860000|2022-06-01 14:14:20|1.79|0.59|1.65|0.45|1.79|0.59|1.65|0.45|0
1654092870000|2022-06-01 14:14:30|1.66|0.46|1.66|0.46|1.66|0.46|1.65|0.45|0
1654092880000|2022-06-01 14:14:40|1.67|0.47|1.66|0.46|1.67|0.47|1.66|0.46|0
1654092900000|2022-06-01 14:15:00|1.65|0.45|1.6|0.4|1.65|0.45|1.6|0.4|0
1654092910000|2022-06-01 14:15:10|1.59|0.39|1.57|0.37|1.59|0.39|1.56|0.36|0
1654092920000|2022-06-01 14:15:20|1.56|0.36|1.55|0.35|1.56|0.36|1.55|0.35|0
1654092930000|2022-06-01 14:15:30|1.56|0.36|1.56|0.36|1.56|0.36|1.56|0.36|0
1654092940000|2022-06-01 14:15:40|1.57|0.37|1.56|0.36|1.57|0.37|1.55|0.35|0
1654092950000|2022-06-01 14:15:50|1.55|0.35|1.55|0.35|1.57|0.37|1.55|0.35|0
1654092960000|2022-06-01 14:16:00|1.54|0.34|1.54|0.34|1.54|0.34|1.54|0.34|0
1654092980000|2022-06-01 14:16:20|1.55|0.35|1.55|0.35|1.55|0.35|1.55|0.35|0
1654092990000|2022-06-01 14:16:30|1.52|0.32|1.51|0.31|1.52|0.32|1.51|0.31|0
1654093000000|2022-06-01 14:16:40|1.52|0.32|1.5|0.3|1.52|0.32|1.49|0.29|0
1654093010000|2022-06-01 14:16:50|1.48|0.28|1.48|0.28|1.48|0.28|1.46|0.26|0
1654093020000|2022-06-01 14:17:00|1.46|0.26|1.47|0.27|1.47|0.27|1.46|0.26|0
1654093030000|2022-06-01 14:17:10|1.48|0.28|1.48|0.28|1.48|0.28|1.48|0.28|0
1654093040000|2022-06-01 14:17:20|1.47|0.27|1.47|0.27|1.47|0.27|1.47|0.27|0
1654093060000|2022-06-01 14:17:40|1.48|0.28|1.49|0.29|1.49|0.29|1.48|0.28|0
1654093070000|2022-06-01 14:17:50|1.5|0.3|1.5|0.3|1.5|0.3|1.48|0.28|0
1654093080000|2022-06-01 14:18:00|1.51|0.31|1.5|0.3|1.51|0.31|1.5|0.3|0
1654093090000|2022-06-01 14:18:10|1.49|0.29|1.49|0.29|1.49|0.29|1.49|0.29|0
1654093100000|2022-06-01 14:18:20|1.5|0.3|1.52|0.32|1.52|0.32|1.5|0.3|0
1654093110000|2022-06-01 14:18:30|1.51|0.31|1.52|0.32|1.52|0.32|1.51|0.31|0
1654093120000|2022-06-01 14:18:40|1.5|0.3|1.48|0.28|1.5|0.3|1.48|0.28|0
1654093130000|2022-06-01 14:18:50|1.49|0.29|1.52|0.32|1.52|0.32|1.49|0.29|0
1654093140000|2022-06-01 14:19:00|1.51|0.31|1.51|0.31|1.51|0.31|1.51|0.31|0
1654093150000|2022-06-01 14:19:10|1.49|0.29|1.47|0.27|1.49|0.29|1.47|0.27|0
1654093160000|2022-06-01 14:19:20|1.48|0.28|1.47|0.27|1.48|0.28|1.47|0.27|0
1654093180000|2022-06-01 14:19:40|1.43|0.23|1.6|0.4|1.6|0.4|1.43|0.23|0
1654093190000|2022-06-01 14:19:50|1.61|0.41|1.6|0.4|1.61|0.41|1.6|0.4|0
1654093200000|2022-06-01 14:20:00|1.59|0.39|1.6|0.4|1.6|0.4|1.59|0.39|0
1654093210000|2022-06-01 14:20:10|1.51|0.31|1.52|0.32|1.53|0.33|1.51|0.31|0
1654093220000|2022-06-01 14:20:20|1.53|0.33|1.54|0.34|1.54|0.34|1.53|0.33|0
1654093240000|2022-06-01 14:20:40|1.55|0.35|1.56|0.36|1.56|0.36|1.55|0.35|0
1654093250000|2022-06-01 14:20:50|1.55|0.35|1.53|0.33|1.55|0.35|1.52|0.32|0
1654093260000|2022-06-01 14:21:00|1.52|0.32|1.51|0.31|1.52|0.32|1.51|0.31|0
1654093270000|2022-06-01 14:21:10|1.52|0.32|1.52|0.32|1.52|0.32|1.52|0.32|0
1654093280000|2022-06-01 14:21:20|1.53|0.33|1.54|0.34|1.54|0.34|1.53|0.33|0
1654093290000|2022-06-01 14:21:30|1.53|0.33|1.54|0.34|1.54|0.34|1.53|0.33|0
1654093300000|2022-06-01 14:21:40|1.53|0.33|1.54|0.34|1.54|0.34|1.53|0.33|0
1654093310000|2022-06-01 14:21:50|1.52|0.32|1.52|0.32|1.52|0.32|1.52|0.32|0
1654093320000|2022-06-01 14:22:00|1.54|0.34|1.54|0.34|1.54|0.34|1.53|0.33|0
1654093330000|2022-06-01 14:22:10|1.53|0.33|1.53|0.33|1.53|0.33|1.53|0.33|0
1654093340000|2022-06-01 14:22:20|1.52|0.32|1.51|0.31|1.52|0.32|1.51|0.31|0
1654093350000|2022-06-01 14:22:30|1.5|0.3|1.5|0.3|1.5|0.3|1.5|0.3|0
1654093360000|2022-06-01 14:22:40|1.51|0.31|1.5|0.3|1.51|0.31|1.5|0.3|0
1654093370000|2022-06-01 14:22:50|1.51|0.31|1.51|0.31|1.51|0.31|1.51|0.31|0
1654093380000|2022-06-01 14:23:00|1.5|0.3|1.51|0.31|1.51|0.31|1.5|0.3|0
1654093390000|2022-06-01 14:23:10|1.53|0.33|1.55|0.35|1.55|0.35|1.53|0.33|0
1654093400000|2022-06-01 14:23:20|1.54|0.34|1.54|0.34|1.54|0.34|1.53|0.33|0
1654093410000|2022-06-01 14:23:30|1.53|0.33|1.54|0.34|1.54|0.34|1.53|0.33|0
1654093420000|2022-06-01 14:23:40|1.53|0.33|1.54|0.34|1.54|0.34|1.53|0.33|0
1654093430000|2022-06-01 14:23:50|1.53|0.33|1.54|0.34|1.54|0.34|1.53|0.33|0
1654093440000|2022-06-01 14:24:00|1.53|0.33|1.55|0.35|1.55|0.35|1.53|0.33|0
1654093450000|2022-06-01 14:24:10|1.54|0.34|1.51|0.31|1.54|0.34|1.51|0.31|0
1654093460000|2022-06-01 14:24:20|1.53|0.33|1.53|0.33|1.53|0.33|1.53|0.33|0
1654093470000|2022-06-01 14:24:30|1.51|0.31|1.51|0.31|1.52|0.32|1.51|0.31|0
1654093480000|2022-06-01 14:24:40|1.5|0.3|1.5|0.3|1.5|0.3|1.5|0.3|0
1654093490000|2022-06-01 14:24:50|1.51|0.31|1.49|0.29|1.51|0.31|1.49|0.29|0
1654093500000|2022-06-01 14:25:00|1.5|0.3|1.5|0.3|1.5|0.3|1.5|0.3|0
1654093510000|2022-06-01 14:25:10|1.51|0.31|1.52|0.32|1.52|0.32|1.51|0.31|0
1654093520000|2022-06-01 14:25:20|1.54|0.34|1.53|0.33|1.54|0.34|1.53|0.33|0
1654093530000|2022-06-01 14:25:30|1.54|0.34|1.54|0.34|1.54|0.34|1.54|0.34|0
1654093540000|2022-06-01 14:25:40|1.55|0.35|1.52|0.32|1.55|0.35|1.52|0.32|0
1654093550000|2022-06-01 14:25:50|1.51|0.31|1.5|0.3|1.51|0.31|1.5|0.3|0
1654093560000|2022-06-01 14:26:00|1.49|0.29|1.46|0.26|1.49|0.29|1.46|0.26|0
1654093570000|2022-06-01 14:26:10|1.47|0.27|1.49|0.29|1.49|0.29|1.47|0.27|0
1654093580000|2022-06-01 14:26:20|1.48|0.28|1.45|0.25|1.48|0.28|1.45|0.25|0
1654093590000|2022-06-01 14:26:30|1.44|0.24|1.45|0.25|1.45|0.25|1.44|0.24|0
1654093600000|2022-06-01 14:26:40|1.44|0.24|1.44|0.24|1.45|0.25|1.44|0.24|0
1654093610000|2022-06-01 14:26:50|1.43|0.23|1.44|0.24|1.45|0.25|1.43|0.23|0
1654093620000|2022-06-01 14:27:00|1.43|0.23|1.45|0.25|1.45|0.25|1.42|0.22|0
1654093630000|2022-06-01 14:27:10|1.44|0.24|1.47|0.27|1.47|0.27|1.44|0.24|0
1654093640000|2022-06-01 14:27:20|1.46|0.26|1.46|0.26|1.47|0.27|1.46|0.26|0
1654093650000|2022-06-01 14:27:30|1.45|0.25|1.47|0.27|1.47|0.27|1.45|0.25|0
1654093660000|2022-06-01 14:27:40|1.48|0.28|1.47|0.27|1.5|0.3|1.47|0.27|0
1654093670000|2022-06-01 14:27:50|1.45|0.25|1.44|0.24|1.45|0.25|1.44|0.24|0
1654093680000|2022-06-01 14:28:00|1.45|0.25|1.45|0.25|1.45|0.25|1.43|0.23|0
1654093690000|2022-06-01 14:28:10|1.44|0.24|1.44|0.24|1.44|0.24|1.44|0.24|0
1654093700000|2022-06-01 14:28:20|1.43|0.23|1.44|0.24|1.44|0.24|1.43|0.23|0
1654093710000|2022-06-01 14:28:30|1.45|0.25|1.44|0.24|1.45|0.25|1.43|0.23|0
1654093720000|2022-06-01 14:28:40|1.42|0.22|1.43|0.23|1.43|0.23|1.42|0.22|0
1654093730000|2022-06-01 14:28:50|1.44|0.24|1.43|0.23|1.44|0.24|1.43|0.23|0
1654093740000|2022-06-01 14:29:00|1.42|0.22|1.42|0.22|1.42|0.22|1.42|0.22|0
1654093750000|2022-06-01 14:29:10|1.43|0.23|1.42|0.22|1.43|0.23|1.42|0.22|0
1654093760000|2022-06-01 14:29:20|1.43|0.23|1.43|0.23|1.44|0.24|1.43|0.23|0
1654093770000|2022-06-01 14:29:30|1.42|0.22|1.42|0.22|1.42|0.22|1.42|0.22|0
1654093780000|2022-06-01 14:29:40|1.43|0.23|1.43|0.23|1.43|0.23|1.43|0.23|0
1654093790000|2022-06-01 14:29:50|1.42|0.22|1.43|0.23|1.43|0.23|1.42|0.22|0
1654093800000|2022-06-01 14:30:00|1.42|0.22|1.4|0.2|1.42|0.22|1.4|0.2|0
1654093810000|2022-06-01 14:30:10|1.41|0.21|1.45|0.25|1.45|0.25|1.41|0.21|0
1654093820000|2022-06-01 14:30:20|1.48|0.28|1.48|0.28|1.5|0.3|1.48|0.28|0
1654093830000|2022-06-01 14:30:30|1.49|0.29|1.5|0.3|1.51|0.31|1.49|0.29|0
1654093840000|2022-06-01 14:30:40|1.51|0.31|1.5|0.3|1.51|0.31|1.5|0.3|0
1654093850000|2022-06-01 14:30:50|1.49|0.29|1.47|0.27|1.49|0.29|1.47|0.27|0
1654093860000|2022-06-01 14:31:00|1.49|0.29|1.45|0.25|1.49|0.29|1.45|0.25|0
1654093870000|2022-06-01 14:31:10|1.46|0.26|1.48|0.28|1.48|0.28|1.46|0.26|0
1654093880000|2022-06-01 14:31:20|1.47|0.27|1.44|0.24|1.47|0.27|1.44|0.24|0
1654093890000|2022-06-01 14:31:30|1.46|0.26|1.46|0.26|1.46|0.26|1.45|0.25|0
1654093900000|2022-06-01 14:31:40|1.47|0.27|1.48|0.28|1.48|0.28|1.47|0.27|0
1654093910000|2022-06-01 14:31:50|1.47|0.27|1.46|0.26|1.47|0.27|1.46|0.26|0
1654093920000|2022-06-01 14:32:00|1.45|0.25|1.43|0.23|1.45|0.25|1.43|0.23|0
1654093940000|2022-06-01 14:32:20|1.44|0.24|1.43|0.23|1.44|0.24|1.43|0.23|0
1654093950000|2022-06-01 14:32:30|1.42|0.22|1.4|0.2|1.42|0.22|1.4|0.2|0
1654093960000|2022-06-01 14:32:40|1.41|0.21|1.4|0.2|1.41|0.21|1.4|0.2|0
1654093970000|2022-06-01 14:32:50|1.37|0.17|1.37|0.17|1.37|0.17|1.37|0.17|0
1654093980000|2022-06-01 14:33:00|1.36|0.16|1.37|0.17|1.38|0.18|1.36|0.16|0
1654093990000|2022-06-01 14:33:10|1.38|0.18|1.38|0.18|1.38|0.18|1.38|0.18|0
1654094000000|2022-06-01 14:33:20|1.37|0.17|1.38|0.18|1.38|0.18|1.37|0.17|0
1654094010000|2022-06-01 14:33:30|1.39|0.19|1.41|0.21|1.41|0.21|1.39|0.19|0
1654094020000|2022-06-01 14:33:40|1.4|0.2|1.38|0.18|1.4|0.2|1.38|0.18|0
1654094030000|2022-06-01 14:33:50|1.39|0.19|1.39|0.19|1.39|0.19|1.39|0.19|0
1654094040000|2022-06-01 14:34:00|1.4|0.2|1.4|0.2|1.4|0.2|1.39|0.19|0
1654094050000|2022-06-01 14:34:10|1.39|0.19|1.38|0.18|1.39|0.19|1.38|0.18|0
1654094060000|2022-06-01 14:34:20|1.37|0.17|1.37|0.17|1.37|0.17|1.37|0.17|0
1654094070000|2022-06-01 14:34:30|1.36|0.16|1.36|0.16|1.36|0.16|1.36|0.16|0
1654094080000|2022-06-01 14:34:40|1.34|0.14|1.35|0.15|1.35|0.15|1.34|0.14|0
1654094090000|2022-06-01 14:34:50|1.34|0.14|1.35|0.15|1.35|0.15|1.34|0.14|0
1654094100000|2022-06-01 14:35:00|1.33|0.13|1.34|0.14|1.34|0.14|1.32|0.12|0
1654094120000|2022-06-01 14:35:20|1.35|0.15|1.33|0.13|1.35|0.15|1.33|0.13|0
1654094130000|2022-06-01 14:35:30|1.32|0.12|1.32|0.12|1.33|0.13|1.32|0.12|0
1654094140000|2022-06-01 14:35:40|1.31|0.11|1.32|0.12|1.32|0.12|1.31|0.11|0
1654094150000|2022-06-01 14:35:50|1.31|0.11|1.3|0.1|1.31|0.11|1.3|0.1|0
1654094170000|2022-06-01 14:36:10|1.29|0.09|1.29|0.09|1.29|0.09|1.29|0.09|0
1654094180000|2022-06-01 14:36:20|1.3|0.1|1.29|0.09|1.3|0.1|1.29|0.09|0
1654094210000|2022-06-01 14:36:50|1.27|0.07|1.29|0.09|1.29|0.09|1.27|0.07|0
1654094220000|2022-06-01 14:37:00|1.31|0.11|1.3|0.1|1.31|0.11|1.3|0.1|0
1654094230000|2022-06-01 14:37:10|1.29|0.09|1.28|0.08|1.29|0.09|1.28|0.08|0
1654094240000|2022-06-01 14:37:20|1.29|0.09|1.3|0.1|1.3|0.1|1.29|0.09|0
1654094250000|2022-06-01 14:37:30|1.31|0.11|1.31|0.11|1.31|0.11|1.3|0.1|0
1654094260000|2022-06-01 14:37:40|1.3|0.1|1.31|0.11|1.31|0.11|1.3|0.1|0
1654094270000|2022-06-01 14:37:50|1.33|0.13|1.33|0.13|1.33|0.13|1.33|0.13|0
1654094280000|2022-06-01 14:38:00|1.34|0.14|1.35|0.15|1.35|0.15|1.34|0.14|0
1654094290000|2022-06-01 14:38:10|1.34|0.14|1.34|0.14|1.34|0.14|1.32|0.12|0
1654094300000|2022-06-01 14:38:20|1.35|0.15|1.35|0.15|1.35|0.15|1.35|0.15|0
1654094310000|2022-06-01 14:38:30|1.34|0.14|1.35|0.15|1.35|0.15|1.34|0.14|0
1654094320000|2022-06-01 14:38:40|1.33|0.13|1.34|0.14|1.34|0.14|1.33|0.13|0
1654094330000|2022-06-01 14:38:50|1.33|0.13|1.33|0.13|1.33|0.13|1.33|0.13|0
1654094340000|2022-06-01 14:39:00|1.32|0.12|1.33|0.13|1.33|0.13|1.32|0.12|0
1654094350000|2022-06-01 14:39:10|1.34|0.14|1.36|0.16|1.36|0.16|1.34|0.14|0
1654094360000|2022-06-01 14:39:20|1.35|0.15|1.36|0.16|1.36|0.16|1.35|0.15|0
1654094370000|2022-06-01 14:39:30|1.37|0.17|1.35|0.15|1.37|0.17|1.35|0.15|0
1654094380000|2022-06-01 14:39:40|1.36|0.16|1.37|0.17|1.37|0.17|1.36|0.16|0
1654094390000|2022-06-01 14:39:50|1.35|0.15|1.36|0.16|1.36|0.16|1.35|0.15|0
1654094400000|2022-06-01 14:40:00|1.35|0.15|1.38|0.18|1.38|0.18|1.35|0.15|0
1654094410000|2022-06-01 14:40:10|1.39|0.19|1.38|0.18|1.39|0.19|1.38|0.18|0
1654094420000|2022-06-01 14:40:20|1.39|0.19|1.39|0.19|1.39|0.19|1.39|0.19|0
1654094430000|2022-06-01 14:40:30|1.37|0.17|1.38|0.18|1.38|0.18|1.37|0.17|0
1654094440000|2022-06-01 14:40:40|1.37|0.17|1.37|0.17|1.37|0.17|1.37|0.17|0
1654094450000|2022-06-01 14:40:50|1.36|0.16|1.37|0.17|1.37|0.17|1.36|0.16|0
1654094460000|2022-06-01 14:41:00|1.36|0.16|1.37|0.17|1.37|0.17|1.34|0.14|0
1654094470000|2022-06-01 14:41:10|1.38|0.18|1.38|0.18|1.38|0.18|1.38|0.18|0
1654094480000|2022-06-01 14:41:20|1.37|0.17|1.39|0.19|1.39|0.19|1.37|0.17|0
1654094490000|2022-06-01 14:41:30|1.38|0.18|1.38|0.18|1.38|0.18|1.38|0.18|0
1654094500000|2022-06-01 14:41:40|1.36|0.16|1.36|0.16|1.36|0.16|1.36|0.16|0
1654094510000|2022-06-01 14:41:50|1.37|0.17|1.37|0.17|1.37|0.17|1.36|0.16|0
1654094520000|2022-06-01 14:42:00|1.38|0.18|1.36|0.16|1.38|0.18|1.36|0.16|0
1654094530000|2022-06-01 14:42:10|1.35|0.15|1.34|0.14|1.35|0.15|1.34|0.14|0
1654094540000|2022-06-01 14:42:20|1.35|0.15|1.34|0.14|1.35|0.15|1.34|0.14|0
1654094550000|2022-06-01 14:42:30|1.35|0.15|1.36|0.16|1.36|0.16|1.35|0.15|0
1654094560000|2022-06-01 14:42:40|1.37|0.17|1.39|0.19|1.39|0.19|1.37|0.17|0
1654094570000|2022-06-01 14:42:50|1.38|0.18|1.4|0.2|1.4|0.2|1.38|0.18|0
1654094580000|2022-06-01 14:43:00|1.38|0.18|1.36|0.16|1.38|0.18|1.36|0.16|0
1654094590000|2022-06-01 14:43:10|1.37|0.17|1.38|0.18|1.38|0.18|1.36|0.16|0
1654094600000|2022-06-01 14:43:20|1.39|0.19|1.39|0.19|1.39|0.19|1.39|0.19|0
1654094610000|2022-06-01 14:43:30|1.4|0.2|1.41|0.21|1.42|0.22|1.4|0.2|0
1654094620000|2022-06-01 14:43:40|1.42|0.22|1.42|0.22|1.42|0.22|1.42|0.22|0
1654094630000|2022-06-01 14:43:50|1.43|0.23|1.42|0.22|1.43|0.23|1.42|0.22|0
1654094640000|2022-06-01 14:44:00|1.43|0.23|1.41|0.21|1.43|0.23|1.41|0.21|0
1654094650000|2022-06-01 14:44:10|1.42|0.22|1.41|0.21|1.42|0.22|1.41|0.21|0
1654094660000|2022-06-01 14:44:20|1.4|0.2|1.39|0.19|1.4|0.2|1.39|0.19|0
1654094670000|2022-06-01 14:44:30|1.4|0.2|1.4|0.2|1.4|0.2|1.4|0.2|0
1654094680000|2022-06-01 14:44:40|1.41|0.21|1.4|0.2|1.41|0.21|1.4|0.2|0
1654094690000|2022-06-01 14:44:50|1.41|0.21|1.4|0.2|1.41|0.21|1.4|0.2|0
1654094700000|2022-06-01 14:45:00|1.39|0.19|1.39|0.19|1.4|0.2|1.39|0.19|0
1654094710000|2022-06-01 14:45:10|1.4|0.2|1.38|0.18|1.4|0.2|1.38|0.18|0
1654094720000|2022-06-01 14:45:20|1.39|0.19|1.38|0.18|1.39|0.19|1.38|0.18|0
1654094730000|2022-06-01 14:45:30|1.39|0.19|1.38|0.18|1.39|0.19|1.38|0.18|0
1654094740000|2022-06-01 14:45:40|1.37|0.17|1.38|0.18|1.38|0.18|1.37|0.17|0
1654094750000|2022-06-01 14:45:50|1.37|0.17|1.37|0.17|1.37|0.17|1.36|0.16|0
1654094760000|2022-06-01 14:46:00|1.38|0.18|1.38|0.18|1.38|0.18|1.37|0.17|0
1654094770000|2022-06-01 14:46:10|1.37|0.17|1.39|0.19|1.39|0.19|1.37|0.17|0
1654094780000|2022-06-01 14:46:20|1.4|0.2|1.41|0.21|1.41|0.21|1.4|0.2|0
1654094790000|2022-06-01 14:46:30|1.42|0.22|1.4|0.2|1.42|0.22|1.4|0.2|0
1654094800000|2022-06-01 14:46:40|1.39|0.19|1.4|0.2|1.41|0.21|1.39|0.19|0
1654094810000|2022-06-01 14:46:50|1.39|0.19|1.39|0.19|1.39|0.19|1.39|0.19|0
1654094820000|2022-06-01 14:47:00|1.38|0.18|1.36|0.16|1.38|0.18|1.36|0.16|0
1654094830000|2022-06-01 14:47:10|1.37|0.17|1.37|0.17|1.37|0.17|1.37|0.17|0
1654094840000|2022-06-01 14:47:20|1.38|0.18|1.38|0.18|1.38|0.18|1.37|0.17|0
1654094850000|2022-06-01 14:47:30|1.39|0.19|1.41|0.21|1.41|0.21|1.39|0.19|0
1654094860000|2022-06-01 14:47:40|1.39|0.19|1.38|0.18|1.39|0.19|1.38|0.18|0
1654094870000|2022-06-01 14:47:50|1.37|0.17|1.37|0.17|1.37|0.17|1.37|0.17|0
1654094880000|2022-06-01 14:48:00|1.36|0.16|1.36|0.16|1.36|0.16|1.36|0.16|0
1654094890000|2022-06-01 14:48:10|1.37|0.17|1.36|0.16|1.37|0.17|1.36|0.16|0
1654094900000|2022-06-01 14:48:20|1.37|0.17|1.38|0.18|1.38|0.18|1.37|0.17|0
1654094920000|2022-06-01 14:48:40|1.37|0.17|1.37|0.17|1.37|0.17|1.37|0.17|0
1654094930000|2022-06-01 14:48:50|1.36|0.16|1.35|0.15|1.36|0.16|1.35|0.15|0
1654094940000|2022-06-01 14:49:00|1.34|0.14|1.34|0.14|1.34|0.14|1.34|0.14|0
1654094950000|2022-06-01 14:49:10|1.36|0.16|1.37|0.17|1.37|0.17|1.36|0.16|0
1654094960000|2022-06-01 14:49:20|1.35|0.15|1.36|0.16|1.36|0.16|1.35|0.15|0
1654094980000|2022-06-01 14:49:40|1.35|0.15|1.34|0.14|1.35|0.15|1.34|0.14|0
1654094990000|2022-06-01 14:49:50|1.33|0.13|1.33|0.13|1.34|0.14|1.33|0.13|0
1654095000000|2022-06-01 14:50:00|1.32|0.12|1.32|0.12|1.33|0.13|1.32|0.12|0
1654095010000|2022-06-01 14:50:10|1.33|0.13|1.32|0.12|1.33|0.13|1.32|0.12|0
1654095020000|2022-06-01 14:50:20|1.33|0.13|1.33|0.13|1.35|0.15|1.33|0.13|0
1654095030000|2022-06-01 14:50:30|1.34|0.14|1.35|0.15|1.35|0.15|1.34|0.14|0
1654095040000|2022-06-01 14:50:40|1.34|0.14|1.34|0.14|1.34|0.14|1.34|0.14|0
1654095050000|2022-06-01 14:50:50|1.33|0.13|1.34|0.14|1.34|0.14|1.33|0.13|0
1654095070000|2022-06-01 14:51:10|1.32|0.12|1.33|0.13|1.33|0.13|1.32|0.12|0
1654095080000|2022-06-01 14:51:20|1.34|0.14|1.35|0.15|1.35|0.15|1.34|0.14|0
1654095090000|2022-06-01 14:51:30|1.36|0.16|1.34|0.14|1.36|0.16|1.34|0.14|0
1654095100000|2022-06-01 14:51:40|1.35|0.15|1.36|0.16|1.36|0.16|1.35|0.15|0
1654095110000|2022-06-01 14:51:50|1.37|0.17|1.39|0.19|1.39|0.19|1.37|0.17|0
1654095120000|2022-06-01 14:52:00|1.4|0.2|1.4|0.2|1.41|0.21|1.4|0.2|0
1654095130000|2022-06-01 14:52:10|1.41|0.21|1.39|0.19|1.41|0.21|1.39|0.19|0
1654095140000|2022-06-01 14:52:20|1.38|0.18|1.38|0.18|1.38|0.18|1.38|0.18|0
1654095150000|2022-06-01 14:52:30|1.39|0.19|1.38|0.18|1.39|0.19|1.38|0.18|0
1654095160000|2022-06-01 14:52:40|1.37|0.17|1.39|0.19|1.39|0.19|1.37|0.17|0
1654095170000|2022-06-01 14:52:50|1.38|0.18|1.38|0.18|1.38|0.18|1.38|0.18|0
1654095180000|2022-06-01 14:53:00|1.4|0.2|1.4|0.2|1.4|0.2|1.4|0.2|0
1654095190000|2022-06-01 14:53:10|1.41|0.21|1.41|0.21|1.41|0.21|1.41|0.21|0
1654095200000|2022-06-01 14:53:20|1.42|0.22|1.4|0.2|1.42|0.22|1.4|0.2|0
1654095210000|2022-06-01 14:53:30|1.41|0.21|1.4|0.2|1.41|0.21|1.4|0.2|0
1654095220000|2022-06-01 14:53:40|1.41|0.21|1.42|0.22|1.42|0.22|1.41|0.21|0
1654095230000|2022-06-01 14:53:50|1.41|0.21|1.43|0.23|1.43|0.23|1.41|0.21|0
1654095240000|2022-06-01 14:54:00|1.44|0.24|1.45|0.25|1.45|0.25|1.44|0.24|0
1654095250000|2022-06-01 14:54:10|1.46|0.26|1.46|0.26|1.46|0.26|1.45|0.25|0
1654095260000|2022-06-01 14:54:20|1.45|0.25|1.45|0.25|1.45|0.25|1.45|0.25|0
1654095270000|2022-06-01 14:54:30|1.46|0.26|1.47|0.27|1.47|0.27|1.46|0.26|0
1654095280000|2022-06-01 14:54:40|1.48|0.28|1.49|0.29|1.49|0.29|1.48|0.28|0
1654095290000|2022-06-01 14:54:50|1.5|0.3|1.48|0.28|1.5|0.3|1.48|0.28|0
1654095300000|2022-06-01 14:55:00|1.46|0.26|1.45|0.25|1.46|0.26|1.45|0.25|0
1654095310000|2022-06-01 14:55:10|1.46|0.26|1.45|0.25|1.46|0.26|1.44|0.24|0
1654095320000|2022-06-01 14:55:20|1.46|0.26|1.47|0.27|1.47|0.27|1.46|0.26|0
1654095340000|2022-06-01 14:55:40|1.48|0.28|1.49|0.29|1.49|0.29|1.48|0.28|0
1654095360000|2022-06-01 14:56:00|1.5|0.3|1.5|0.3|1.5|0.3|1.49|0.29|0
1654095370000|2022-06-01 14:56:10|1.51|0.31|1.53|0.33|1.53|0.33|1.51|0.31|0
1654095380000|2022-06-01 14:56:20|1.51|0.31|1.49|0.29|1.51|0.31|1.49|0.29|0
1654095390000|2022-06-01 14:56:30|1.47|0.27|1.49|0.29|1.49|0.29|1.47|0.27|0
1654095400000|2022-06-01 14:56:40|1.5|0.3|1.51|0.31|1.51|0.31|1.5|0.3|0
1654095410000|2022-06-01 14:56:50|1.5|0.3|1.5|0.3|1.5|0.3|1.49|0.29|0
1654095420000|2022-06-01 14:57:00|1.51|0.31|1.49|0.29|1.51|0.31|1.49|0.29|0
1654095430000|2022-06-01 14:57:10|1.5|0.3|1.5|0.3|1.5|0.3|1.5|0.3|0
1654095440000|2022-06-01 14:57:20|1.49|0.29|1.5|0.3|1.5|0.3|1.49|0.29|0
1654095450000|2022-06-01 14:57:30|1.51|0.31|1.5|0.3|1.51|0.31|1.5|0.3|0
1654095460000|2022-06-01 14:57:40|1.51|0.31|1.5|0.3|1.51|0.31|1.49|0.29|0
1654095480000|2022-06-01 14:58:00|1.49|0.29|1.49|0.29|1.5|0.3|1.49|0.29|0
1654095490000|2022-06-01 14:58:10|1.51|0.31|1.5|0.3|1.51|0.31|1.5|0.3|0
1654095500000|2022-06-01 14:58:20|1.51|0.31|1.51|0.31|1.51|0.31|1.51|0.31|0
1654095510000|2022-06-01 14:58:30|1.5|0.3|1.49|0.29|1.5|0.3|1.49|0.29|0
1654095520000|2022-06-01 14:58:40|1.5|0.3|1.5|0.3|1.5|0.3|1.5|0.3|0
1654095530000|2022-06-01 14:58:50|1.51|0.31|1.51|0.31|1.52|0.32|1.51|0.31|0
1654095540000|2022-06-01 14:59:00|1.5|0.3|1.5|0.3|1.5|0.3|1.5|0.3|0
1654095550000|2022-06-01 14:59:10|1.49|0.29|1.49|0.29|1.49|0.29|1.48|0.28|0
1654095560000|2022-06-01 14:59:20|1.48|0.28|1.48|0.28|1.48|0.28|1.48|0.28|0
1654095570000|2022-06-01 14:59:30|1.49|0.29|1.49|0.29|1.49|0.29|1.48|0.28|0
1654095580000|2022-06-01 14:59:40|1.48|0.28|1.49|0.29|1.49|0.29|1.48|0.28|0
1654095590000|2022-06-01 14:59:50|1.48|0.28|1.49|0.29|1.49|0.29|1.48|0.28|0
1654095600000|2022-06-01 15:00:00|1.47|0.27|1.48|0.28|1.48|0.28|1.47|0.27|0
1654095610000|2022-06-01 15:00:10|1.47|0.27|1.46|0.26|1.48|0.28|1.46|0.26|0
1654095620000|2022-06-01 15:00:20|1.47|0.27|1.45|0.25|1.47|0.27|1.45|0.25|0
1654095630000|2022-06-01 15:00:30|1.44|0.24|1.44|0.24|1.44|0.24|1.44|0.24|0
1654095640000|2022-06-01 15:00:40|1.43|0.23|1.43|0.23|1.43|0.23|1.43|0.23|0
1654095660000|2022-06-01 15:01:00|1.44|0.24|1.44|0.24|1.44|0.24|1.44|0.24|0
1654095670000|2022-06-01 15:01:10|1.43|0.23|1.42|0.22|1.43|0.23|1.42|0.22|0
1654095680000|2022-06-01 15:01:20|1.44|0.24|1.42|0.22|1.44|0.24|1.42|0.22|0
1654095690000|2022-06-01 15:01:30|1.41|0.21|1.4|0.2|1.41|0.21|1.4|0.2|0
1654095700000|2022-06-01 15:01:40|1.41|0.21|1.4|0.2|1.41|0.21|1.4|0.2|0
1654095710000|2022-06-01 15:01:50|1.39|0.19|1.39|0.19|1.39|0.19|1.39|0.19|0
1654095720000|2022-06-01 15:02:00|1.37|0.17|1.36|0.16|1.37|0.17|1.36|0.16|0
1654095730000|2022-06-01 15:02:10|1.37|0.17|1.36|0.16|1.37|0.17|1.36|0.16|0
1654095740000|2022-06-01 15:02:20|1.33|0.13|1.33|0.13|1.33|0.13|1.33|0.13|0
1654095750000|2022-06-01 15:02:30|1.34|0.14|1.35|0.15|1.35|0.15|1.34|0.14|0
1654095760000|2022-06-01 15:02:40|1.34|0.14|1.34|0.14|1.34|0.14|1.33|0.13|0
1654095770000|2022-06-01 15:02:50|1.35|0.15|1.34|0.14|1.36|0.16|1.34|0.14|0
1654095780000|2022-06-01 15:03:00|1.35|0.15|1.33|0.13|1.35|0.15|1.33|0.13|0
1654095790000|2022-06-01 15:03:10|1.34|0.14|1.34|0.14|1.34|0.14|1.34|0.14|0
1654095800000|2022-06-01 15:03:20|1.33|0.13|1.33|0.13|1.33|0.13|1.33|0.13|0
1654095810000|2022-06-01 15:03:30|1.34|0.14|1.36|0.16|1.36|0.16|1.34|0.14|0
1654095820000|2022-06-01 15:03:40|1.37|0.17|1.39|0.19|1.39|0.19|1.37|0.17|0
1654095830000|2022-06-01 15:03:50|1.4|0.2|1.41|0.21|1.41|0.21|1.4|0.2|0
1654095840000|2022-06-01 15:04:00|1.4|0.2|1.4|0.2|1.41|0.21|1.4|0.2|0
1654095850000|2022-06-01 15:04:10|1.41|0.21|1.41|0.21|1.41|0.21|1.4|0.2|0
1654095870000|2022-06-01 15:04:30|1.4|0.2|1.42|0.22|1.42|0.22|1.4|0.2|0
1654095880000|2022-06-01 15:04:40|1.4|0.2|1.39|0.19|1.4|0.2|1.38|0.18|0
1654095890000|2022-06-01 15:04:50|1.37|0.17|1.38|0.18|1.38|0.18|1.37|0.17|0
1654095900000|2022-06-01 15:05:00|1.37|0.17|1.36|0.16|1.37|0.17|1.36|0.16|0
1654095910000|2022-06-01 15:05:10|1.37|0.17|1.37|0.17|1.37|0.17|1.37|0.17|0
1654095920000|2022-06-01 15:05:20|1.38|0.18|1.4|0.2|1.4|0.2|1.38|0.18|0
1654095930000|2022-06-01 15:05:30|1.42|0.22|1.41|0.21|1.42|0.22|1.41|0.21|0
1654095940000|2022-06-01 15:05:40|1.4|0.2|1.39|0.19|1.4|0.2|1.39|0.19|0
1654095950000|2022-06-01 15:05:50|1.4|0.2|1.39|0.19|1.41|0.21|1.39|0.19|0
1654095960000|2022-06-01 15:06:00|1.4|0.2|1.39|0.19|1.4|0.2|1.39|0.19|0
1654095970000|2022-06-01 15:06:10|1.4|0.2|1.4|0.2|1.4|0.2|1.4|0.2|0
1654095980000|2022-06-01 15:06:20|1.41|0.21|1.39|0.19|1.41|0.21|1.39|0.19|0
1654095990000|2022-06-01 15:06:30|1.38|0.18|1.39|0.19|1.39|0.19|1.38|0.18|0
1654096000000|2022-06-01 15:06:40|1.38|0.18|1.38|0.18|1.38|0.18|1.38|0.18|0
1654096010000|2022-06-01 15:06:50|1.37|0.17|1.37|0.17|1.37|0.17|1.37|0.17|0
1654096020000|2022-06-01 15:07:00|1.38|0.18|1.39|0.19|1.39|0.19|1.38|0.18|0
1654096030000|2022-06-01 15:07:10|1.38|0.18|1.38|0.18|1.38|0.18|1.38|0.18|0
1654096040000|2022-06-01 15:07:20|1.37|0.17|1.35|0.15|1.37|0.17|1.35|0.15|0
1654096050000|2022-06-01 15:07:30|1.36|0.16|1.34|0.14|1.36|0.16|1.34|0.14|0
1654096060000|2022-06-01 15:07:40|1.35|0.15|1.36|0.16|1.36|0.16|1.35|0.15|0
1654096070000|2022-06-01 15:07:50|1.35|0.15|1.36|0.16|1.36|0.16|1.34|0.14|0
1654096080000|2022-06-01 15:08:00|1.35|0.15|1.36|0.16|1.36|0.16|1.34|0.14|0
1654096090000|2022-06-01 15:08:10|1.37|0.17|1.36|0.16|1.37|0.17|1.36|0.16|0
1654096100000|2022-06-01 15:08:20|1.37|0.17|1.37|0.17|1.37|0.17|1.37|0.17|0
1654096110000|2022-06-01 15:08:30|1.38|0.18|1.39|0.19|1.39|0.19|1.38|0.18|0
1654096120000|2022-06-01 15:08:40|1.4|0.2|1.38|0.18|1.4|0.2|1.38|0.18|0
1654096130000|2022-06-01 15:08:50|1.36|0.16|1.38|0.18|1.38|0.18|1.36|0.16|0
1654096140000|2022-06-01 15:09:00|1.36|0.16|1.35|0.15|1.36|0.16|1.35|0.15|0
1654096150000|2022-06-01 15:09:10|1.34|0.14|1.35|0.15|1.35|0.15|1.34|0.14|0
1654096160000|2022-06-01 15:09:20|1.37|0.17|1.35|0.15|1.37|0.17|1.35|0.15|0
1654096170000|2022-06-01 15:09:30|1.34|0.14|1.34|0.14|1.34|0.14|1.34|0.14|0
1654096180000|2022-06-01 15:09:40|1.33|0.13|1.31|0.11|1.33|0.13|1.31|0.11|0
1654096200000|2022-06-01 15:10:00|1.32|0.12|1.31|0.11|1.32|0.12|1.31|0.11|0
1654096210000|2022-06-01 15:10:10|1.32|0.12|1.32|0.12|1.32|0.12|1.32|0.12|0
1654096220000|2022-06-01 15:10:20|1.31|0.11|1.34|0.14|1.34|0.14|1.31|0.11|0
1654096230000|2022-06-01 15:10:30|1.33|0.13|1.34|0.14|1.34|0.14|1.33|0.13|0
1654096240000|2022-06-01 15:10:40|1.35|0.15|1.35|0.15|1.36|0.16|1.35|0.15|0
1654096250000|2022-06-01 15:10:50|1.36|0.16|1.34|0.14|1.36|0.16|1.34|0.14|0
1654096260000|2022-06-01 15:11:00|1.36|0.16|1.37|0.17|1.37|0.17|1.36|0.16|0
1654096270000|2022-06-01 15:11:10|1.36|0.16|1.35|0.15|1.36|0.16|1.35|0.15|0
1654096290000|2022-06-01 15:11:30|1.36|0.16|1.35|0.15|1.36|0.16|1.35|0.15|0
1654096300000|2022-06-01 15:11:40|1.33|0.13|1.34|0.14|1.34|0.14|1.33|0.13|0
1654096310000|2022-06-01 15:11:50|1.33|0.13|1.35|0.15|1.35|0.15|1.33|0.13|0
1654096320000|2022-06-01 15:12:00|1.36|0.16|1.39|0.19|1.39|0.19|1.36|0.16|0
1654096330000|2022-06-01 15:12:10|1.38|0.18|1.39|0.19|1.39|0.19|1.38|0.18|0
1654096350000|2022-06-01 15:12:30|1.4|0.2|1.4|0.2|1.4|0.2|1.39|0.19|0
1654096360000|2022-06-01 15:12:40|1.41|0.21|1.41|0.21|1.41|0.21|1.41|0.21|0
1654096370000|2022-06-01 15:12:50|1.4|0.2|1.37|0.17|1.4|0.2|1.37|0.17|0
1654096380000|2022-06-01 15:13:00|1.39|0.19|1.37|0.17|1.39|0.19|1.37|0.17|0
1654096390000|2022-06-01 15:13:10|1.36|0.16|1.37|0.17|1.37|0.17|1.36|0.16|0
1654096400000|2022-06-01 15:13:20|1.36|0.16|1.36|0.16|1.36|0.16|1.36|0.16|0
1654096410000|2022-06-01 15:13:30|1.37|0.17|1.38|0.18|1.38|0.18|1.37|0.17|0
1654096420000|2022-06-01 15:13:40|1.37|0.17|1.38|0.18|1.38|0.18|1.37|0.17|0
1654096430000|2022-06-01 15:13:50|1.37|0.17|1.36|0.16|1.37|0.17|1.36|0.16|0
1654096440000|2022-06-01 15:14:00|1.37|0.17|1.37|0.17|1.38|0.18|1.37|0.17|0
1654096450000|2022-06-01 15:14:10|1.35|0.15|1.34|0.14|1.35|0.15|1.34|0.14|0
1654096460000|2022-06-01 15:14:20|1.35|0.15|1.34|0.14|1.35|0.15|1.34|0.14|0
1654096470000|2022-06-01 15:14:30|1.35|0.15|1.35|0.15|1.35|0.15|1.35|0.15|0
1654096480000|2022-06-01 15:14:40|1.36|0.16|1.36|0.16|1.36|0.16|1.36|0.16|0
1654096490000|2022-06-01 15:14:50|1.37|0.17|1.34|0.14|1.37|0.17|1.34|0.14|0
1654096500000|2022-06-01 15:15:00|1.36|0.16|1.36|0.16|1.36|0.16|1.36|0.16|0
1654096510000|2022-06-01 15:15:10|1.35|0.15|1.33|0.13|1.35|0.15|1.33|0.13|0
1654096520000|2022-06-01 15:15:20|1.34|0.14|1.34|0.14|1.34|0.14|1.34|0.14|0
1654096530000|2022-06-01 15:15:30|1.33|0.13|1.32|0.12|1.33|0.13|1.32|0.12|0
1654096540000|2022-06-01 15:15:40|1.3|0.1|1.29|0.09|1.3|0.1|1.29|0.09|0
1654096550000|2022-06-01 15:15:50|1.3|0.1|1.32|0.12|1.32|0.12|1.3|0.1|0
1654096560000|2022-06-01 15:16:00|1.31|0.11|1.33|0.13|1.33|0.13|1.31|0.11|0
1654096570000|2022-06-01 15:16:10|1.34|0.14|1.34|0.14|1.34|0.14|1.33|0.13|0
1654096580000|2022-06-01 15:16:20|1.35|0.15|1.35|0.15|1.35|0.15|1.34|0.14|0
1654096590000|2022-06-01 15:16:30|1.33|0.13|1.31|0.11|1.33|0.13|1.31|0.11|0
1654096600000|2022-06-01 15:16:40|1.32|0.12|1.31|0.11|1.32|0.12|1.31|0.11|0
1654096610000|2022-06-01 15:16:50|1.3|0.1|1.28|0.08|1.3|0.1|1.28|0.08|0
1654096620000|2022-06-01 15:17:00|1.27|0.07|1.26|0.06|1.27|0.07|1.26|0.06|0
1654096630000|2022-06-01 15:17:10|1.25|0.05|1.26|0.06|1.26|0.06|1.25|0.05|0
1654096640000|2022-06-01 15:17:20|1.27|0.07|1.28|0.08|1.28|0.08|1.27|0.07|0
1654096650000|2022-06-01 15:17:30|1.29|0.09|1.31|0.11|1.31|0.11|1.29|0.09|0
1654096660000|2022-06-01 15:17:40|1.28|0.08|1.27|0.07|1.28|0.08|1.27|0.07|0
1654096670000|2022-06-01 15:17:50|1.28|0.08|1.28|0.08|1.28|0.08|1.28|0.08|0
1654096680000|2022-06-01 15:18:00|1.29|0.09|1.28|0.08|1.29|0.09|1.28|0.08|0
1654096690000|2022-06-01 15:18:10|1.29|0.09|1.28|0.08|1.29|0.09|1.28|0.08|0
1654096700000|2022-06-01 15:18:20|1.27|0.07|1.27|0.07|1.27|0.07|1.27|0.07|0
1654096710000|2022-06-01 15:18:30|1.26|0.06|1.26|0.06|1.26|0.06|1.26|0.06|0
1654096720000|2022-06-01 15:18:40|1.25|0.05|1.26|0.06|1.26|0.06|1.24|0.04|0
1654096730000|2022-06-01 15:18:50|1.25|0.05|1.27|0.07|1.27|0.07|1.25|0.05|0
1654096740000|2022-06-01 15:19:00|1.28|0.08|1.28|0.08|1.28|0.08|1.27|0.07|0
1654096750000|2022-06-01 15:19:10|1.29|0.09|1.28|0.08|1.29|0.09|1.28|0.08|0
1654096760000|2022-06-01 15:19:20|1.29|0.09|1.29|0.09|1.29|0.09|1.29|0.09|0
1654096770000|2022-06-01 15:19:30|1.28|0.08|1.29|0.09|1.29|0.09|1.28|0.08|0
1654096780000|2022-06-01 15:19:40|1.3|0.1|1.3|0.1|1.3|0.1|1.3|0.1|0
1654096790000|2022-06-01 15:19:50|1.29|0.09|1.29|0.09|1.29|0.09|1.29|0.09|0
1654096800000|2022-06-01 15:20:00|1.28|0.08|1.27|0.07|1.28|0.08|1.27|0.07|0
1654096810000|2022-06-01 15:20:10|1.26|0.06|1.26|0.06|1.27|0.07|1.26|0.06|0
1654096820000|2022-06-01 15:20:20|1.27|0.07|1.27|0.07|1.27|0.07|1.26|0.06|0
1654096830000|2022-06-01 15:20:30|1.26|0.06|1.28|0.08|1.28|0.08|1.26|0.06|0
1654096840000|2022-06-01 15:20:40|1.27|0.07|1.26|0.06|1.27|0.07|1.26|0.06|0
1654096850000|2022-06-01 15:20:50|1.27|0.07|1.26|0.06|1.27|0.07|1.26|0.06|0
1654096860000|2022-06-01 15:21:00|1.25|0.05|1.25|0.05|1.25|0.05|1.25|0.05|0
1654096870000|2022-06-01 15:21:10|1.26|0.06|1.27|0.07|1.27|0.07|1.26|0.06|0
1654096880000|2022-06-01 15:21:20|1.26|0.06|1.27|0.07|1.27|0.07|1.26|0.06|0
1654096890000|2022-06-01 15:21:30|1.28|0.08|1.27|0.07|1.28|0.08|1.27|0.07|0
1654096900000|2022-06-01 15:21:40|1.26|0.06|1.26|0.06|1.26|0.06|1.26|0.06|0
1654096910000|2022-06-01 15:21:50|1.25|0.05|1.25|0.05|1.25|0.05|1.25|0.05|0
1654096920000|2022-06-01 15:22:00|1.24|0.04|1.24|0.04|1.24|0.04|1.24|0.04|0
1654096930000|2022-06-01 15:22:10|1.23|0.03|1.23|0.03|1.23|0.03|1.23|0.03|0
1654096940000|2022-06-01 15:22:20|1.24|0.04|1.23|0.03|1.25|0.05|1.23|0.03|0
1654096950000|2022-06-01 15:22:30|1.24|0.04|1.24|0.04|1.24|0.04|1.24|0.04|0
1654096960000|2022-06-01 15:22:40|1.25|0.05|1.25|0.05|1.26|0.06|1.25|0.05|0
1654096970000|2022-06-01 15:22:50|1.24|0.04|1.22|0.02|1.24|0.04|1.22|0.02|0
1654096980000|2022-06-01 15:23:00|1.21|0.01|1.21|0.01|1.22|0.02|1.21|0.01|0
1654096990000|2022-06-01 15:23:10|1.2|0|1.2|0|1.2|0|1.2|0|0
1654097000000|2022-06-01 15:23:20|1.21|0.01|1.22|0.02|1.22|0.02|1.21|0.01|0
1654097010000|2022-06-01 15:23:30|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1654097090000|2022-06-01 15:24:50|1.21|0.01|1.21|0.01|1.21|0.01|1.21|0.01|0
1654097100000|2022-06-01 15:25:00|1.2|0|1.2|0|1.21|0.01|1.2|0|0
1654097110000|2022-06-01 15:25:10|1.3|0.1|1.29|0.09|1.3|0.1|1.29|0.09|0
1654097120000|2022-06-01 15:25:20|1.28|0.08|1.28|0.08|1.28|0.08|1.28|0.08|0
1654097130000|2022-06-01 15:25:30|1.27|0.07|1.28|0.08|1.28|0.08|1.27|0.07|0
1654097140000|2022-06-01 15:25:40|1.29|0.09|1.29|0.09|1.29|0.09|1.29|0.09|0
1654097150000|2022-06-01 15:25:50|1.28|0.08|1.27|0.07|1.28|0.08|1.27|0.07|0
1654097160000|2022-06-01 15:26:00|1.26|0.06|1.27|0.07|1.27|0.07|1.26|0.06|0
1654097170000|2022-06-01 15:26:10|1.26|0.06|1.25|0.05|1.26|0.06|1.25|0.05|0
1654097180000|2022-06-01 15:26:20|1.26|0.06|1.26|0.06|1.26|0.06|1.26|0.06|0
1654097190000|2022-06-01 15:26:30|1.25|0.05|1.25|0.05|1.25|0.05|1.25|0.05|0
1654097200000|2022-06-01 15:26:40|1.24|0.04|1.24|0.04|1.24|0.04|1.24|0.04|0
1654097230000|2022-06-01 15:27:10|1.23|0.03|1.24|0.04|1.24|0.04|1.23|0.03|0
1654097240000|2022-06-01 15:27:20|1.23|0.03|1.23|0.03|1.23|0.03|1.23|0.03|0
1654097250000|2022-06-01 15:27:30|1.24|0.04|1.23|0.03|1.24|0.04|1.23|0.03|0
1654097260000|2022-06-01 15:27:40|1.24|0.04|1.25|0.05|1.25|0.05|1.24|0.04|0
1654097280000|2022-06-01 15:28:00|1.26|0.06|1.27|0.07|1.27|0.07|1.26|0.06|0
1654097290000|2022-06-01 15:28:10|1.28|0.08|1.28|0.08|1.28|0.08|1.28|0.08|0
1654097310000|2022-06-01 15:28:30|1.27|0.07|1.28|0.08|1.28|0.08|1.27|0.07|0
1654097320000|2022-06-01 15:28:40|1.29|0.09|1.3|0.1|1.3|0.1|1.29|0.09|0
1654097350000|2022-06-01 15:29:10|1.29|0.09|1.29|0.09|1.29|0.09|1.29|0.09|0
1654097360000|2022-06-01 15:29:20|1.28|0.08|1.28|0.08|1.28|0.08|1.28|0.08|0
1654097370000|2022-06-01 15:29:30|1.29|0.09|1.29|0.09|1.29|0.09|1.29|0.09|0
1654097380000|2022-06-01 15:29:40|1.3|0.1|1.3|0.1|1.3|0.1|1.3|0.1|0
1654097390000|2022-06-01 15:29:50|1.32|0.12|1.32|0.12|1.32|0.12|1.32|0.12|0
1654097400000|2022-06-01 15:30:00|1.31|0.11|1.31|0.11|1.31|0.11|1.31|0.11|0
1654097410000|2022-06-01 15:30:10|1.3|0.1|1.29|0.09|1.3|0.1|1.29|0.09|0
1654097420000|2022-06-01 15:30:20|1.31|0.11|1.31|0.11|1.31|0.11|1.31|0.11|0
1654097430000|2022-06-01 15:30:30|1.32|0.12|1.32|0.12|1.32|0.12|1.32|0.12|0
1654097440000|2022-06-01 15:30:40|1.31|0.11|1.3|0.1|1.31|0.11|1.3|0.1|0
1654097450000|2022-06-01 15:30:50|1.31|0.11|1.31|0.11|1.31|0.11|1.31|0.11|0
1654097460000|2022-06-01 15:31:00|1.3|0.1|1.31|0.11|1.31|0.11|1.3|0.1|0
1654097470000|2022-06-01 15:31:10|1.32|0.12|1.34|0.14|1.34|0.14|1.32|0.12|0
1654097480000|2022-06-01 15:31:20|1.32|0.12|1.32|0.12|1.32|0.12|1.32|0.12|0
1654097490000|2022-06-01 15:31:30|1.31|0.11|1.33|0.13|1.33|0.13|1.31|0.11|0
1654097500000|2022-06-01 15:31:40|1.34|0.14|1.34|0.14|1.34|0.14|1.34|0.14|0
1654097510000|2022-06-01 15:31:50|1.35|0.15|1.35|0.15|1.35|0.15|1.34|0.14|0
1654097520000|2022-06-01 15:32:00|1.34|0.14|1.35|0.15|1.35|0.15|1.34|0.14|0
1654097530000|2022-06-01 15:32:10|1.36|0.16|1.35|0.15|1.36|0.16|1.35|0.15|0
1654097540000|2022-06-01 15:32:20|1.34|0.14|1.32|0.12|1.34|0.14|1.32|0.12|0
1654097560000|2022-06-01 15:32:40|1.33|0.13|1.32|0.12|1.33|0.13|1.32|0.12|0
1654097570000|2022-06-01 15:32:50|1.31|0.11|1.31|0.11|1.32|0.12|1.31|0.11|0
1654097580000|2022-06-01 15:33:00|1.3|0.1|1.32|0.12|1.32|0.12|1.3|0.1|0
1654097590000|2022-06-01 15:33:10|1.3|0.1|1.31|0.11|1.31|0.11|1.3|0.1|0
1654097600000|2022-06-01 15:33:20|1.3|0.1|1.3|0.1|1.3|0.1|1.3|0.1|0
1654097610000|2022-06-01 15:33:30|1.29|0.09|1.29|0.09|1.29|0.09|1.29|0.09|0
1654097630000|2022-06-01 15:33:50|1.28|0.08|1.27|0.07|1.28|0.08|1.27|0.07|0
1654097640000|2022-06-01 15:34:00|1.28|0.08|1.29|0.09|1.29|0.09|1.28|0.08|0
1654097650000|2022-06-01 15:34:10|1.3|0.1|1.29|0.09|1.3|0.1|1.29|0.09|0
1654097660000|2022-06-01 15:34:20|1.3|0.1|1.29|0.09|1.3|0.1|1.29|0.09|0
1654097670000|2022-06-01 15:34:30|1.3|0.1|1.31|0.11|1.31|0.11|1.3|0.1|0
1654097680000|2022-06-01 15:34:40|1.3|0.1|1.29|0.09|1.3|0.1|1.29|0.09|0
1654097700000|2022-06-01 15:35:00|1.3|0.1|1.31|0.11|1.31|0.11|1.3|0.1|0
1654097710000|2022-06-01 15:35:10|1.29|0.09|1.29|0.09|1.3|0.1|1.29|0.09|0
1654097720000|2022-06-01 15:35:20|1.28|0.08|1.28|0.08|1.28|0.08|1.28|0.08|0
1654097730000|2022-06-01 15:35:30|1.27|0.07|1.26|0.06|1.27|0.07|1.26|0.06|0
1654097740000|2022-06-01 15:35:40|1.25|0.05|1.25|0.05|1.25|0.05|1.25|0.05|0
1654097750000|2022-06-01 15:35:50|1.26|0.06|1.27|0.07|1.27|0.07|1.26|0.06|0
1654097760000|2022-06-01 15:36:00|1.26|0.06|1.26|0.06|1.26|0.06|1.26|0.06|0
1654097770000|2022-06-01 15:36:10|1.25|0.05|1.25|0.05|1.25|0.05|1.25|0.05|0
1654097780000|2022-06-01 15:36:20|1.27|0.07|1.26|0.06|1.27|0.07|1.26|0.06|0
1654097790000|2022-06-01 15:36:30|1.24|0.04|1.25|0.05|1.25|0.05|1.24|0.04|0
1654097800000|2022-06-01 15:36:40|1.24|0.04|1.24|0.04|1.25|0.05|1.24|0.04|0
1654097810000|2022-06-01 15:36:50|1.25|0.05|1.24|0.04|1.25|0.05|1.24|0.04|0
1654097820000|2022-06-01 15:37:00|1.23|0.03|1.26|0.06|1.26|0.06|1.23|0.03|0
1654097830000|2022-06-01 15:37:10|1.27|0.07|1.26|0.06|1.27|0.07|1.26|0.06|0
1654097840000|2022-06-01 15:37:20|1.27|0.07|1.27|0.07|1.27|0.07|1.27|0.07|0
1654097850000|2022-06-01 15:37:30|1.26|0.06|1.27|0.07|1.27|0.07|1.26|0.06|0
1654097860000|2022-06-01 15:37:40|1.26|0.06|1.25|0.05|1.26|0.06|1.25|0.05|0
1654097870000|2022-06-01 15:37:50|1.26|0.06|1.26|0.06|1.26|0.06|1.26|0.06|0
1654097880000|2022-06-01 15:38:00|1.25|0.05|1.25|0.05|1.25|0.05|1.25|0.05|0
1654097890000|2022-06-01 15:38:10|1.26|0.06|1.26|0.06|1.27|0.07|1.26|0.06|0
1654097900000|2022-06-01 15:38:20|1.27|0.07|1.27|0.07|1.27|0.07|1.26|0.06|0
1654097910000|2022-06-01 15:38:30|1.28|0.08|1.29|0.09|1.29|0.09|1.28|0.08|0
1654097920000|2022-06-01 15:38:40|1.3|0.1|1.3|0.1|1.3|0.1|1.3|0.1|0
1654097930000|2022-06-01 15:38:50|1.29|0.09|1.29|0.09|1.29|0.09|1.29|0.09|0
1654097940000|2022-06-01 15:39:00|1.28|0.08|1.28|0.08|1.29|0.09|1.28|0.08|0
1654097950000|2022-06-01 15:39:10|1.27|0.07|1.27|0.07|1.27|0.07|1.27|0.07|0
1654097960000|2022-06-01 15:39:20|1.26|0.06|1.25|0.05|1.26|0.06|1.25|0.05|0
1654097970000|2022-06-01 15:39:30|1.26|0.06|1.26|0.06|1.27|0.07|1.26|0.06|0
1654097980000|2022-06-01 15:39:40|1.27|0.07|1.28|0.08|1.28|0.08|1.27|0.07|0
1654097990000|2022-06-01 15:39:50|1.27|0.07|1.28|0.08|1.28|0.08|1.27|0.07|0
1654098000000|2022-06-01 15:40:00|1.27|0.07|1.25|0.05|1.27|0.07|1.25|0.05|0
1654098010000|2022-06-01 15:40:10|1.26|0.06|1.27|0.07|1.27|0.07|1.26|0.06|0
1654098020000|2022-06-01 15:40:20|1.26|0.06|1.25|0.05|1.26|0.06|1.25|0.05|0
1654098040000|2022-06-01 15:40:40|1.24|0.04|1.24|0.04|1.25|0.05|1.24|0.04|0
1654098050000|2022-06-01 15:40:50|1.23|0.03|1.23|0.03|1.23|0.03|1.23|0.03|0
1654098060000|2022-06-01 15:41:00|1.24|0.04|1.25|0.05|1.25|0.05|1.24|0.04|0
1654098070000|2022-06-01 15:41:10|1.24|0.04|1.24|0.04|1.24|0.04|1.24|0.04|0
1654098090000|2022-06-01 15:41:30|1.25|0.05|1.25|0.05|1.25|0.05|1.25|0.05|0
1654098100000|2022-06-01 15:41:40|1.24|0.04|1.24|0.04|1.24|0.04|1.24|0.04|0
1654098110000|2022-06-01 15:41:50|1.23|0.03|1.23|0.03|1.23|0.03|1.23|0.03|0
1654098120000|2022-06-01 15:42:00|1.22|0.02|1.21|0.01|1.22|0.02|1.21|0.01|0
1654098130000|2022-06-01 15:42:10|1.22|0.02|1.22|0.02|1.22|0.02|1.22|0.02|0
1654098140000|2022-06-01 15:42:20|1.23|0.03|1.24|0.04|1.24|0.04|1.23|0.03|0
1654098150000|2022-06-01 15:42:30|1.23|0.03|1.23|0.03|1.23|0.03|1.23|0.03|0
1654098160000|2022-06-01 15:42:40|1.22|0.02|1.22|0.02|1.22|0.02|1.22|0.02|0
1654098170000|2022-06-01 15:42:50|1.21|0.01|1.21|0.01|1.21|0.01|1.21|0.01|0
1654098180000|2022-06-01 15:43:00|1.2|0|1.2|0|1.2|0|1.2|0|0
1654098190000|2022-06-01 15:43:10|1.21|0.01|1.22|0.02|1.22|0.02|1.21|0.01|0
1654098200000|2022-06-01 15:43:20|1.21|0.01|1.22|0.02|1.23|0.03|1.21|0.01|0
1654098220000|2022-06-01 15:43:40|1.23|0.03|1.22|0.02|1.23|0.03|1.22|0.02|0
1654098230000|2022-06-01 15:43:50|1.21|0.01|1.22|0.02|1.22|0.02|1.21|0.01|0
1654098240000|2022-06-01 15:44:00|1.21|0.01|1.21|0.01|1.21|0.01|1.21|0.01|0
1654098260000|2022-06-01 15:44:20|1.22|0.02|1.21|0.01|1.22|0.02|1.21|0.01|0
1654098270000|2022-06-01 15:44:30|1.2|0|1.21|0.01|1.21|0.01|1.2|0|0
1654098280000|2022-06-01 15:44:40|1.2|0|1.2|0|1.2|0|1.2|0|0
1654098330000|2022-06-01 15:45:30|1.21|0.01|1.21|0.01|1.21|0.01|1.21|0.01|0
1654098340000|2022-06-01 15:45:40|1.2|0|1.21|0.01|1.21|0.01|1.2|0|0
1654098350000|2022-06-01 15:45:50|1.22|0.02|1.22|0.02|1.22|0.02|1.22|0.02|0
1654098370000|2022-06-01 15:46:10|1.23|0.03|1.23|0.03|1.24|0.04|1.23|0.03|0
1654098380000|2022-06-01 15:46:20|1.24|0.04|1.24|0.04|1.24|0.04|1.24|0.04|0
1654098390000|2022-06-01 15:46:30|1.23|0.03|1.23|0.03|1.23|0.03|1.23|0.03|0
1654098400000|2022-06-01 15:46:40|1.24|0.04|1.24|0.04|1.24|0.04|1.24|0.04|0
1654098410000|2022-06-01 15:46:50|1.23|0.03|1.23|0.03|1.23|0.03|1.23|0.03|0
1654098420000|2022-06-01 15:47:00|1.22|0.02|1.24|0.04|1.24|0.04|1.22|0.02|0
1654098430000|2022-06-01 15:47:10|1.23|0.03|1.23|0.03|1.23|0.03|1.23|0.03|0
1654098440000|2022-06-01 15:47:20|1.22|0.02|1.23|0.03|1.23|0.03|1.22|0.02|0
1654098450000|2022-06-01 15:47:30|1.22|0.02|1.22|0.02|1.22|0.02|1.22|0.02|0
1654098460000|2022-06-01 15:47:40|1.23|0.03|1.21|0.01|1.23|0.03|1.21|0.01|0
1654098470000|2022-06-01 15:47:50|1.22|0.02|1.21|0.01|1.22|0.02|1.21|0.01|0
1654098490000|2022-06-01 15:48:10|1.2|0|1.2|0|1.2|0|1.2|0|0
1654098520000|2022-06-01 15:48:40|1.21|0.01|1.21|0.01|1.21|0.01|1.21|0.01|0
1654098530000|2022-06-01 15:48:50|1.22|0.02|1.21|0.01|1.22|0.02|1.21|0.01|0
1654098540000|2022-06-01 15:49:00|1.2|0|1.32|0.12|1.32|0.12|1.2|0|0
1654098550000|2022-06-01 15:49:10|1.33|0.13|1.31|0.11|1.33|0.13|1.31|0.11|0
1654098560000|2022-06-01 15:49:20|1.3|0.1|1.31|0.11|1.31|0.11|1.3|0.1|0
1654098570000|2022-06-01 15:49:30|1.3|0.1|1.28|0.08|1.3|0.1|1.28|0.08|0
1654098580000|2022-06-01 15:49:40|1.29|0.09|1.29|0.09|1.29|0.09|1.29|0.09|0
1654098590000|2022-06-01 15:49:50|1.28|0.08|1.27|0.07|1.28|0.08|1.27|0.07|0
1654098600000|2022-06-01 15:50:00|1.26|0.06|1.26|0.06|1.26|0.06|1.26|0.06|0
1654098620000|2022-06-01 15:50:20|1.25|0.05|1.25|0.05|1.25|0.05|1.25|0.05|0
1654098630000|2022-06-01 15:50:30|1.26|0.06|1.26|0.06|1.26|0.06|1.26|0.06|0
1654098640000|2022-06-01 15:50:40|1.27|0.07|1.26|0.06|1.27|0.07|1.26|0.06|0
1654098650000|2022-06-01 15:50:50|1.27|0.07|1.28|0.08|1.28|0.08|1.27|0.07|0
1654098660000|2022-06-01 15:51:00|1.27|0.07|1.28|0.08|1.28|0.08|1.26|0.06|0
1654098670000|2022-06-01 15:51:10|1.29|0.09|1.29|0.09|1.29|0.09|1.29|0.09|0
1654098680000|2022-06-01 15:51:20|1.28|0.08|1.28|0.08|1.29|0.09|1.28|0.08|0
1654098690000|2022-06-01 15:51:30|1.27|0.07|1.27|0.07|1.27|0.07|1.27|0.07|0
1654098700000|2022-06-01 15:51:40|1.28|0.08|1.27|0.07|1.28|0.08|1.27|0.07|0
1654098710000|2022-06-01 15:51:50|1.26|0.06|1.26|0.06|1.26|0.06|1.26|0.06|0
1654098730000|2022-06-01 15:52:10|1.27|0.07|1.27|0.07|1.27|0.07|1.27|0.07|0
1654098740000|2022-06-01 15:52:20|1.28|0.08|1.28|0.08|1.28|0.08|1.28|0.08|0
1654098750000|2022-06-01 15:52:30|1.29|0.09|1.28|0.08|1.29|0.09|1.28|0.08|0
1654098760000|2022-06-01 15:52:40|1.27|0.07|1.27|0.07|1.27|0.07|1.27|0.07|0
1654098770000|2022-06-01 15:52:50|1.28|0.08|1.28|0.08|1.29|0.09|1.28|0.08|0
1654098780000|2022-06-01 15:53:00|1.27|0.07|1.27|0.07|1.27|0.07|1.27|0.07|0
1654098790000|2022-06-01 15:53:10|1.26|0.06|1.26|0.06|1.27|0.07|1.25|0.05|0
1654098800000|2022-06-01 15:53:20|1.27|0.07|1.27|0.07|1.27|0.07|1.27|0.07|0
1654098810000|2022-06-01 15:53:30|1.28|0.08|1.28|0.08|1.28|0.08|1.28|0.08|0
1654098820000|2022-06-01 15:53:40|1.27|0.07|1.29|0.09|1.29|0.09|1.27|0.07|0
1654098840000|2022-06-01 15:54:00|1.3|0.1|1.3|0.1|1.3|0.1|1.3|0.1|0
1654098860000|2022-06-01 15:54:20|1.31|0.11|1.3|0.1|1.31|0.11|1.3|0.1|0
1654098870000|2022-06-01 15:54:30|1.31|0.11|1.31|0.11|1.31|0.11|1.31|0.11|0
1654098890000|2022-06-01 15:54:50|1.32|0.12|1.3|0.1|1.32|0.12|1.3|0.1|0
1654098900000|2022-06-01 15:55:00|1.31|0.11|1.3|0.1|1.31|0.11|1.3|0.1|0
1654098910000|2022-06-01 15:55:10|1.31|0.11|1.32|0.12|1.32|0.12|1.31|0.11|0
1654098930000|2022-06-01 15:55:30|1.33|0.13|1.33|0.13|1.33|0.13|1.33|0.13|0
1654098940000|2022-06-01 15:55:40|1.34|0.14|1.32|0.12|1.34|0.14|1.32|0.12|0
1654098960000|2022-06-01 15:56:00|1.33|0.13|1.34|0.14|1.34|0.14|1.33|0.13|0
1654098970000|2022-06-01 15:56:10|1.33|0.13|1.33|0.13|1.33|0.13|1.33|0.13|0
1654098980000|2022-06-01 15:56:20|1.32|0.12|1.31|0.11|1.32|0.12|1.31|0.11|0
1654098990000|2022-06-01 15:56:30|1.32|0.12|1.33|0.13|1.33|0.13|1.32|0.12|0
1654099000000|2022-06-01 15:56:40|1.32|0.12|1.32|0.12|1.32|0.12|1.32|0.12|0
1654099010000|2022-06-01 15:56:50|1.31|0.11|1.31|0.11|1.31|0.11|1.31|0.11|0
1654099020000|2022-06-01 15:57:00|1.3|0.1|1.3|0.1|1.3|0.1|1.3|0.1|0
1654099040000|2022-06-01 15:57:20|1.28|0.08|1.29|0.09|1.29|0.09|1.28|0.08|0
1654099050000|2022-06-01 15:57:30|1.28|0.08|1.3|0.1|1.3|0.1|1.28|0.08|0
1654099060000|2022-06-01 15:57:40|1.31|0.11|1.3|0.1|1.31|0.11|1.3|0.1|0
1654099080000|2022-06-01 15:58:00|1.29|0.09|1.31|0.11|1.31|0.11|1.29|0.09|0
1654099090000|2022-06-01 15:58:10|1.3|0.1|1.3|0.1|1.3|0.1|1.3|0.1|0
1654099100000|2022-06-01 15:58:20|1.31|0.11|1.3|0.1|1.31|0.11|1.3|0.1|0
1654099110000|2022-06-01 15:58:30|1.29|0.09|1.3|0.1|1.3|0.1|1.29|0.09|0
1654099120000|2022-06-01 15:58:40|1.29|0.09|1.29|0.09|1.29|0.09|1.29|0.09|0
1654099130000|2022-06-01 15:58:50|1.28|0.08|1.28|0.08|1.28|0.08|1.28|0.08|0
1654099140000|2022-06-01 15:59:00|1.27|0.07|1.27|0.07|1.28|0.08|1.27|0.07|0
1654099160000|2022-06-01 15:59:20|1.28|0.08|1.28|0.08|1.28|0.08|1.28|0.08|0
1654099170000|2022-06-01 15:59:30|1.29|0.09|1.28|0.08|1.29|0.09|1.28|0.08|0
1654099180000|2022-06-01 15:59:40|1.27|0.07|1.27|0.07|1.27|0.07|1.27|0.07|0
1654099200000|2022-06-01 16:00:00|1.28|0.08|1.28|0.08|1.28|0.08|1.28|0.08|0
1654099210000|2022-06-01 16:00:10|1.27|0.07|1.29|0.09|1.29|0.09|1.27|0.07|0
1654099220000|2022-06-01 16:00:20|1.28|0.08|1.28|0.08|1.29|0.09|1.28|0.08|0
1654099230000|2022-06-01 16:00:30|1.27|0.07|1.27|0.07|1.27|0.07|1.27|0.07|0
1654099240000|2022-06-01 16:00:40|1.26|0.06|1.26|0.06|1.26|0.06|1.26|0.06|0
1654099250000|2022-06-01 16:00:50|1.25|0.05|1.24|0.04|1.25|0.05|1.24|0.04|0
1654099260000|2022-06-01 16:01:00|1.25|0.05|1.24|0.04|1.25|0.05|1.24|0.04|0
1654099270000|2022-06-01 16:01:10|1.23|0.03|1.23|0.03|1.23|0.03|1.23|0.03|0
1654099280000|2022-06-01 16:01:20|1.24|0.04|1.25|0.05|1.25|0.05|1.24|0.04|0
1654099290000|2022-06-01 16:01:30|1.24|0.04|1.25|0.05|1.25|0.05|1.24|0.04|0
1654099300000|2022-06-01 16:01:40|1.24|0.04|1.23|0.03|1.24|0.04|1.23|0.03|0
1654099310000|2022-06-01 16:01:50|1.24|0.04|1.23|0.03|1.24|0.04|1.23|0.03|0
1654099320000|2022-06-01 16:02:00|1.24|0.04|1.23|0.03|1.24|0.04|1.23|0.03|0
1654099350000|2022-06-01 16:02:30|1.25|0.05|1.26|0.06|1.26|0.06|1.25|0.05|0
1654099360000|2022-06-01 16:02:40|1.25|0.05|1.25|0.05|1.25|0.05|1.25|0.05|0
1654099370000|2022-06-01 16:02:50|1.26|0.06|1.26|0.06|1.27|0.07|1.26|0.06|0
1654099380000|2022-06-01 16:03:00|1.27|0.07|1.26|0.06|1.27|0.07|1.26|0.06|0
1654099390000|2022-06-01 16:03:10|1.25|0.05|1.24|0.04|1.25|0.05|1.24|0.04|0
1654099400000|2022-06-01 16:03:20|1.25|0.05|1.25|0.05|1.25|0.05|1.25|0.05|0
1654099420000|2022-06-01 16:03:40|1.24|0.04|1.23|0.03|1.24|0.04|1.23|0.03|0
1654099450000|2022-06-01 16:04:10|1.22|0.02|1.22|0.02|1.22|0.02|1.22|0.02|0
1654099460000|2022-06-01 16:04:20|1.23|0.03|1.23|0.03|1.23|0.03|1.23|0.03|0
1654099470000|2022-06-01 16:04:30|1.22|0.02|1.23|0.03|1.24|0.04|1.22|0.02|0
1654099480000|2022-06-01 16:04:40|1.24|0.04|1.25|0.05|1.25|0.05|1.24|0.04|0
1654099490000|2022-06-01 16:04:50|1.24|0.04|1.24|0.04|1.24|0.04|1.24|0.04|0
1654099510000|2022-06-01 16:05:10|1.26|0.06|1.27|0.07|1.28|0.08|1.26|0.06|0
1654099520000|2022-06-01 16:05:20|1.26|0.06|1.27|0.07|1.27|0.07|1.25|0.05|0
1654099540000|2022-06-01 16:05:40|1.26|0.06|1.26|0.06|1.27|0.07|1.26|0.06|0
1654099550000|2022-06-01 16:05:50|1.28|0.08|1.3|0.1|1.3|0.1|1.28|0.08|0
1654099560000|2022-06-01 16:06:00|1.29|0.09|1.3|0.1|1.31|0.11|1.29|0.09|0
1654099570000|2022-06-01 16:06:10|1.29|0.09|1.3|0.1|1.3|0.1|1.29|0.09|0
1654099590000|2022-06-01 16:06:30|1.31|0.11|1.29|0.09|1.31|0.11|1.29|0.09|0
1654099600000|2022-06-01 16:06:40|1.28|0.08|1.28|0.08|1.29|0.09|1.28|0.08|0
1654099610000|2022-06-01 16:06:50|1.27|0.07|1.28|0.08|1.28|0.08|1.27|0.07|0
1654099620000|2022-06-01 16:07:00|1.27|0.07|1.28|0.08|1.28|0.08|1.27|0.07|0
1654099630000|2022-06-01 16:07:10|1.27|0.07|1.28|0.08|1.28|0.08|1.27|0.07|0
1654099650000|2022-06-01 16:07:30|1.29|0.09|1.29|0.09|1.29|0.09|1.28|0.08|0
1654099660000|2022-06-01 16:07:40|1.3|0.1|1.3|0.1|1.3|0.1|1.3|0.1|0
1654099670000|2022-06-01 16:07:50|1.29|0.09|1.28|0.08|1.29|0.09|1.28|0.08|0
1654099680000|2022-06-01 16:08:00|1.29|0.09|1.31|0.11|1.31|0.11|1.29|0.09|0
1654099690000|2022-06-01 16:08:10|1.29|0.09|1.29|0.09|1.29|0.09|1.29|0.09|0
1654099700000|2022-06-01 16:08:20|1.28|0.08|1.28|0.08|1.28|0.08|1.28|0.08|0
1654099710000|2022-06-01 16:08:30|1.29|0.09|1.28|0.08|1.29|0.09|1.28|0.08|0
1654099720000|2022-06-01 16:08:40|1.27|0.07|1.27|0.07|1.27|0.07|1.27|0.07|0
1654099730000|2022-06-01 16:08:50|1.26|0.06|1.27|0.07|1.27|0.07|1.26|0.06|0
1654099750000|2022-06-01 16:09:10|1.28|0.08|1.28|0.08|1.28|0.08|1.28|0.08|0
1654099760000|2022-06-01 16:09:20|1.29|0.09|1.28|0.08|1.29|0.09|1.28|0.08|0
1654099780000|2022-06-01 16:09:40|1.29|0.09|1.29|0.09|1.29|0.09|1.29|0.09|0
1654099790000|2022-06-01 16:09:50|1.28|0.08|1.27|0.07|1.28|0.08|1.27|0.07|0
1654099800000|2022-06-01 16:10:00|1.26|0.06|1.26|0.06|1.26|0.06|1.26|0.06|0
1654099810000|2022-06-01 16:10:10|1.25|0.05|1.25|0.05|1.25|0.05|1.25|0.05|0
1654099820000|2022-06-01 16:10:20|1.24|0.04|1.23|0.03|1.24|0.04|1.23|0.03|0
1654099830000|2022-06-01 16:10:30|1.22|0.02|1.22|0.02|1.22|0.02|1.22|0.02|0
1654099840000|2022-06-01 16:10:40|1.23|0.03|1.23|0.03|1.23|0.03|1.23|0.03|0
1654099850000|2022-06-01 16:10:50|1.22|0.02|1.22|0.02|1.23|0.03|1.22|0.02|0
1654099860000|2022-06-01 16:11:00|1.23|0.03|1.24|0.04|1.24|0.04|1.23|0.03|0
1654099870000|2022-06-01 16:11:10|1.25|0.05|1.24|0.04|1.25|0.05|1.24|0.04|0
1654099880000|2022-06-01 16:11:20|1.23|0.03|1.23|0.03|1.23|0.03|1.23|0.03|0
1654099890000|2022-06-01 16:11:30|1.24|0.04|1.23|0.03|1.24|0.04|1.23|0.03|0
1654099910000|2022-06-01 16:11:50|1.22|0.02|1.22|0.02|1.22|0.02|1.22|0.02|0
1654099930000|2022-06-01 16:12:10|1.23|0.03|1.23|0.03|1.23|0.03|1.23|0.03|0
1654099940000|2022-06-01 16:12:20|1.24|0.04|1.24|0.04|1.24|0.04|1.24|0.04|0
1654099950000|2022-06-01 16:12:30|1.23|0.03|1.23|0.03|1.23|0.03|1.23|0.03|0
1654099960000|2022-06-01 16:12:40|1.22|0.02|1.22|0.02|1.22|0.02|1.22|0.02|0
1654099970000|2022-06-01 16:12:50|1.21|0.01|1.21|0.01|1.21|0.01|1.21|0.01|0
1654099980000|2022-06-01 16:13:00|1.22|0.02|1.23|0.03|1.23|0.03|1.22|0.02|0
1654099990000|2022-06-01 16:13:10|1.24|0.04|1.25|0.05|1.25|0.05|1.24|0.04|0
1654100000000|2022-06-01 16:13:20|1.26|0.06|1.26|0.06|1.26|0.06|1.26|0.06|0
1654100010000|2022-06-01 16:13:30|1.25|0.05|1.24|0.04|1.25|0.05|1.24|0.04|0
1654100020000|2022-06-01 16:13:40|1.25|0.05|1.25|0.05|1.25|0.05|1.24|0.04|0
1654100040000|2022-06-01 16:14:00|1.26|0.06|1.25|0.05|1.26|0.06|1.25|0.05|0
1654100050000|2022-06-01 16:14:10|1.26|0.06|1.26|0.06|1.26|0.06|1.25|0.05|0
1654100060000|2022-06-01 16:14:20|1.27|0.07|1.26|0.06|1.27|0.07|1.26|0.06|0
1654100070000|2022-06-01 16:14:30|1.27|0.07|1.28|0.08|1.28|0.08|1.27|0.07|0
1654100090000|2022-06-01 16:14:50|1.27|0.07|1.28|0.08|1.28|0.08|1.27|0.07|0
1654100100000|2022-06-01 16:15:00|1.27|0.07|1.27|0.07|1.27|0.07|1.27|0.07|0
1654100110000|2022-06-01 16:15:10|1.28|0.08|1.29|0.09|1.29|0.09|1.28|0.08|0
1654100120000|2022-06-01 16:15:20|1.3|0.1|1.3|0.1|1.3|0.1|1.3|0.1|0
1654100130000|2022-06-01 16:15:30|1.31|0.11|1.32|0.12|1.32|0.12|1.31|0.11|0
1654100140000|2022-06-01 16:15:40|1.31|0.11|1.31|0.11|1.31|0.11|1.31|0.11|0
1654100150000|2022-06-01 16:15:50|1.32|0.12|1.32|0.12|1.32|0.12|1.32|0.12|0
1654100160000|2022-06-01 16:16:00|1.33|0.13|1.33|0.13|1.33|0.13|1.33|0.13|0
1654100170000|2022-06-01 16:16:10|1.32|0.12|1.32|0.12|1.32|0.12|1.32|0.12|0
1654100180000|2022-06-01 16:16:20|1.31|0.11|1.32|0.12|1.32|0.12|1.31|0.11|0
1654100190000|2022-06-01 16:16:30|1.33|0.13|1.32|0.12|1.33|0.13|1.32|0.12|0
1654100210000|2022-06-01 16:16:50|1.33|0.13|1.33|0.13|1.33|0.13|1.33|0.13|0
1654100230000|2022-06-01 16:17:10|1.31|0.11|1.31|0.11|1.31|0.11|1.31|0.11|0
1654100250000|2022-06-01 16:17:30|1.3|0.1|1.3|0.1|1.3|0.1|1.29|0.09|0
1654100260000|2022-06-01 16:17:40|1.31|0.11|1.3|0.1|1.31|0.11|1.3|0.1|0
1654100270000|2022-06-01 16:17:50|1.31|0.11|1.31|0.11|1.31|0.11|1.31|0.11|0
1654100280000|2022-06-01 16:18:00|1.3|0.1|1.29|0.09|1.3|0.1|1.29|0.09|0
1654100290000|2022-06-01 16:18:10|1.3|0.1|1.29|0.09|1.3|0.1|1.29|0.09|0
1654100300000|2022-06-01 16:18:20|1.28|0.08|1.29|0.09|1.29|0.09|1.28|0.08|0
1654100320000|2022-06-01 16:18:40|1.28|0.08|1.28|0.08|1.28|0.08|1.28|0.08|0
1654100330000|2022-06-01 16:18:50|1.29|0.09|1.29|0.09|1.29|0.09|1.29|0.09|0
1654100340000|2022-06-01 16:19:00|1.28|0.08|1.3|0.1|1.3|0.1|1.28|0.08|0
1654100350000|2022-06-01 16:19:10|1.29|0.09|1.28|0.08|1.29|0.09|1.28|0.08|0
1654100360000|2022-06-01 16:19:20|1.29|0.09|1.3|0.1|1.3|0.1|1.28|0.08|0
1654100370000|2022-06-01 16:19:30|1.31|0.11|1.31|0.11|1.31|0.11|1.31|0.11|0
1654100380000|2022-06-01 16:19:40|1.32|0.12|1.33|0.13|1.33|0.13|1.32|0.12|0
1654100400000|2022-06-01 16:20:00|1.34|0.14|1.32|0.12|1.34|0.14|1.32|0.12|0
1654100410000|2022-06-01 16:20:10|1.33|0.13|1.33|0.13|1.33|0.13|1.33|0.13|0
1654100420000|2022-06-01 16:20:20|1.32|0.12|1.33|0.13|1.33|0.13|1.32|0.12|0
1654100430000|2022-06-01 16:20:30|1.34|0.14|1.34|0.14|1.34|0.14|1.34|0.14|0
1654100440000|2022-06-01 16:20:40|1.35|0.15|1.35|0.15|1.35|0.15|1.35|0.15|0
1654100450000|2022-06-01 16:20:50|1.36|0.16|1.36|0.16|1.36|0.16|1.36|0.16|0
1654100460000|2022-06-01 16:21:00|1.34|0.14|1.33|0.13|1.34|0.14|1.33|0.13|0
1654100470000|2022-06-01 16:21:10|1.34|0.14|1.35|0.15|1.35|0.15|1.34|0.14|0
1654100480000|2022-06-01 16:21:20|1.34|0.14|1.34|0.14|1.34|0.14|1.34|0.14|0
1654100500000|2022-06-01 16:21:40|1.33|0.13|1.34|0.14|1.34|0.14|1.33|0.13|0
1654100510000|2022-06-01 16:21:50|1.33|0.13|1.34|0.14|1.34|0.14|1.33|0.13|0
1654100520000|2022-06-01 16:22:00|1.35|0.15|1.35|0.15|1.35|0.15|1.35|0.15|0
1654100530000|2022-06-01 16:22:10|1.36|0.16|1.35|0.15|1.36|0.16|1.35|0.15|0
1654100540000|2022-06-01 16:22:20|1.36|0.16|1.36|0.16|1.36|0.16|1.36|0.16|0
1654100580000|2022-06-01 16:23:00|1.35|0.15|1.35|0.15|1.35|0.15|1.35|0.15|0
1654100590000|2022-06-01 16:23:10|1.34|0.14|1.35|0.15|1.35|0.15|1.34|0.14|0
1654100600000|2022-06-01 16:23:20|1.36|0.16|1.36|0.16|1.36|0.16|1.36|0.16|0
1654100620000|2022-06-01 16:23:40|1.37|0.17|1.36|0.16|1.37|0.17|1.36|0.16|0
1654100650000|2022-06-01 16:24:10|1.35|0.15|1.35|0.15|1.35|0.15|1.35|0.15|0
1654100660000|2022-06-01 16:24:20|1.34|0.14|1.35|0.15|1.35|0.15|1.34|0.14|0
1654100670000|2022-06-01 16:24:30|1.34|0.14|1.34|0.14|1.34|0.14|1.34|0.14|0
1654100680000|2022-06-01 16:24:40|1.35|0.15|1.35|0.15|1.35|0.15|1.35|0.15|0
1654100710000|2022-06-01 16:25:10|1.34|0.14|1.34|0.14|1.34|0.14|1.34|0.14|0
1654100720000|2022-06-01 16:25:20|1.35|0.15|1.35|0.15|1.35|0.15|1.35|0.15|0
1654100730000|2022-06-01 16:25:30|1.34|0.14|1.36|0.16|1.36|0.16|1.34|0.14|0
1654100740000|2022-06-01 16:25:40|1.35|0.15|1.34|0.14|1.35|0.15|1.34|0.14|0
1654100750000|2022-06-01 16:25:50|1.33|0.13|1.32|0.12|1.33|0.13|1.32|0.12|0
1654100760000|2022-06-01 16:26:00|1.31|0.11|1.31|0.11|1.32|0.12|1.31|0.11|0
1654100770000|2022-06-01 16:26:10|1.3|0.1|1.31|0.11|1.31|0.11|1.3|0.1|0
1654100780000|2022-06-01 16:26:20|1.32|0.12|1.32|0.12|1.32|0.12|1.32|0.12|0
1654100790000|2022-06-01 16:26:30|1.33|0.13|1.32|0.12|1.33|0.13|1.32|0.12|0
1654100810000|2022-06-01 16:26:50|1.33|0.13|1.32|0.12|1.33|0.13|1.32|0.12|0
1654100820000|2022-06-01 16:27:00|1.33|0.13|1.33|0.13|1.33|0.13|1.32|0.12|0
1654100830000|2022-06-01 16:27:10|1.32|0.12|1.33|0.13|1.33|0.13|1.32|0.12|0
1654100840000|2022-06-01 16:27:20|1.32|0.12|1.33|0.13|1.33|0.13|1.32|0.12|0
1654100850000|2022-06-01 16:27:30|1.34|0.14|1.34|0.14|1.34|0.14|1.34|0.14|0
1654100860000|2022-06-01 16:27:40|1.33|0.13|1.34|0.14|1.34|0.14|1.33|0.13|0
1654100890000|2022-06-01 16:28:10|1.35|0.15|1.35|0.15|1.35|0.15|1.35|0.15|0
1654100900000|2022-06-01 16:28:20|1.34|0.14|1.33|0.13|1.34|0.14|1.33|0.13|0
1654100910000|2022-06-01 16:28:30|1.34|0.14|1.33|0.13|1.34|0.14|1.32|0.12|0
1654100920000|2022-06-01 16:28:40|1.32|0.12|1.32|0.12|1.32|0.12|1.32|0.12|0
1654100930000|2022-06-01 16:28:50|1.31|0.11|1.3|0.1|1.31|0.11|1.3|0.1|0
1654100950000|2022-06-01 16:29:10|1.29|0.09|1.3|0.1|1.3|0.1|1.29|0.09|0
1654100960000|2022-06-01 16:29:20|1.29|0.09|1.29|0.09|1.29|0.09|1.29|0.09|0
1654100970000|2022-06-01 16:29:30|1.28|0.08|1.29|0.09|1.29|0.09|1.28|0.08|0
1654100980000|2022-06-01 16:29:40|1.28|0.08|1.28|0.08|1.28|0.08|1.27|0.07|0
1654100990000|2022-06-01 16:29:50|1.27|0.07|1.26|0.06|1.27|0.07|1.26|0.06|0
1654101000000|2022-06-01 16:30:00|1.25|0.05|1.27|0.07|1.27|0.07|1.25|0.05|0
1654101010000|2022-06-01 16:30:10|1.29|0.09|1.29|0.09|1.29|0.09|1.29|0.09|0
1654101020000|2022-06-01 16:30:20|1.3|0.1|1.29|0.09|1.3|0.1|1.29|0.09|0
1654101030000|2022-06-01 16:30:30|1.3|0.1|1.3|0.1|1.3|0.1|1.3|0.1|0
1654101040000|2022-06-01 16:30:40|1.31|0.11|1.31|0.11|1.31|0.11|1.31|0.11|0
1654101060000|2022-06-01 16:31:00|1.33|0.13|1.32|0.12|1.33|0.13|1.32|0.12|0
1654101080000|2022-06-01 16:31:20|1.33|0.13|1.33|0.13|1.33|0.13|1.33|0.13|0
1654101100000|2022-06-01 16:31:40|1.34|0.14|1.33|0.13|1.34|0.14|1.33|0.13|0
1654101110000|2022-06-01 16:31:50|1.32|0.12|1.32|0.12|1.32|0.12|1.32|0.12|0
1654101120000|2022-06-01 16:32:00|1.33|0.13|1.34|0.14|1.34|0.14|1.33|0.13|0
1654101130000|2022-06-01 16:32:10|1.35|0.15|1.36|0.16|1.36|0.16|1.35|0.15|0
1654101140000|2022-06-01 16:32:20|1.35|0.15|1.35|0.15|1.35|0.15|1.35|0.15|0
1654101150000|2022-06-01 16:32:30|1.36|0.16|1.35|0.15|1.36|0.16|1.35|0.15|0
1654101160000|2022-06-01 16:32:40|1.34|0.14|1.33|0.13|1.34|0.14|1.33|0.13|0
1654101170000|2022-06-01 16:32:50|1.34|0.14|1.35|0.15|1.35|0.15|1.34|0.14|0
1654101180000|2022-06-01 16:33:00|1.36|0.16|1.36|0.16|1.37|0.17|1.36|0.16|0
1654101190000|2022-06-01 16:33:10|1.37|0.17|1.35|0.15|1.37|0.17|1.35|0.15|0
1654101210000|2022-06-01 16:33:30|1.34|0.14|1.34|0.14|1.34|0.14|1.34|0.14|0
1654101230000|2022-06-01 16:33:50|1.33|0.13|1.32|0.12|1.33|0.13|1.32|0.12|0
1654101240000|2022-06-01 16:34:00|1.31|0.11|1.31|0.11|1.31|0.11|1.31|0.11|0
1654101250000|2022-06-01 16:34:10|1.3|0.1|1.3|0.1|1.3|0.1|1.29|0.09|0
1654101260000|2022-06-01 16:34:20|1.29|0.09|1.31|0.11|1.31|0.11|1.29|0.09|0
1654101270000|2022-06-01 16:34:30|1.3|0.1|1.3|0.1|1.3|0.1|1.3|0.1|0
1654101280000|2022-06-01 16:34:40|1.31|0.11|1.31|0.11|1.32|0.12|1.31|0.11|0
1654101290000|2022-06-01 16:34:50|1.32|0.12|1.34|0.14|1.34|0.14|1.32|0.12|0
1654101300000|2022-06-01 16:35:00|1.33|0.13|1.34|0.14|1.34|0.14|1.33|0.13|0
1654101320000|2022-06-01 16:35:20|1.33|0.13|1.35|0.15|1.35|0.15|1.33|0.13|0
1654101340000|2022-06-01 16:35:40|1.36|0.16|1.36|0.16|1.36|0.16|1.36|0.16|0
1654101350000|2022-06-01 16:35:50|1.35|0.15|1.36|0.16|1.36|0.16|1.35|0.15|0
1654101360000|2022-06-01 16:36:00|1.35|0.15|1.36|0.16|1.36|0.16|1.35|0.15|0
1654101370000|2022-06-01 16:36:10|1.35|0.15|1.35|0.15|1.36|0.16|1.35|0.15|0
1654101380000|2022-06-01 16:36:20|1.34|0.14|1.34|0.14|1.34|0.14|1.34|0.14|0
1654101390000|2022-06-01 16:36:30|1.33|0.13|1.33|0.13|1.33|0.13|1.33|0.13|0
1654101400000|2022-06-01 16:36:40|1.34|0.14|1.34|0.14|1.34|0.14|1.34|0.14|0
1654101410000|2022-06-01 16:36:50|1.33|0.13|1.33|0.13|1.33|0.13|1.33|0.13|0
1654101430000|2022-06-01 16:37:10|1.32|0.12|1.32|0.12|1.32|0.12|1.32|0.12|0
1654101450000|2022-06-01 16:37:30|1.33|0.13|1.32|0.12|1.33|0.13|1.32|0.12|0
1654101460000|2022-06-01 16:37:40|1.31|0.11|1.31|0.11|1.31|0.11|1.31|0.11|0
1654101470000|2022-06-01 16:37:50|1.3|0.1|1.31|0.11|1.31|0.11|1.3|0.1|0
1654101480000|2022-06-01 16:38:00|1.3|0.1|1.3|0.1|1.3|0.1|1.3|0.1|0
1654101490000|2022-06-01 16:38:10|1.31|0.11|1.3|0.1|1.31|0.11|1.3|0.1|0
1654101510000|2022-06-01 16:38:30|1.29|0.09|1.29|0.09|1.29|0.09|1.29|0.09|0
1654101520000|2022-06-01 16:38:40|1.3|0.1|1.3|0.1|1.3|0.1|1.3|0.1|0
1654101530000|2022-06-01 16:38:50|1.31|0.11|1.3|0.1|1.31|0.11|1.3|0.1|0
1654101540000|2022-06-01 16:39:00|1.31|0.11|1.31|0.11|1.31|0.11|1.31|0.11|0
1654101550000|2022-06-01 16:39:10|1.32|0.12|1.32|0.12|1.32|0.12|1.32|0.12|0
1654101580000|2022-06-01 16:39:40|1.33|0.13|1.33|0.13|1.33|0.13|1.33|0.13|0
1654101590000|2022-06-01 16:39:50|1.32|0.12|1.32|0.12|1.32|0.12|1.32|0.12|0
1654101600000|2022-06-01 16:40:00|1.33|0.13|1.33|0.13|1.33|0.13|1.33|0.13|0
1654101610000|2022-06-01 16:40:10|1.34|0.14|1.34|0.14|1.34|0.14|1.34|0.14|0
1654101620000|2022-06-01 16:40:20|1.35|0.15|1.35|0.15|1.35|0.15|1.35|0.15|0
1654101630000|2022-06-01 16:40:30|1.34|0.14|1.35|0.15|1.35|0.15|1.34|0.14|0
1654101640000|2022-06-01 16:40:40|1.34|0.14|1.34|0.14|1.34|0.14|1.34|0.14|0
1654101650000|2022-06-01 16:40:50|1.35|0.15|1.35|0.15|1.35|0.15|1.35|0.15|0
1654101660000|2022-06-01 16:41:00|1.34|0.14|1.35|0.15|1.36|0.16|1.34|0.14|0
1654101670000|2022-06-01 16:41:10|1.34|0.14|1.34|0.14|1.34|0.14|1.34|0.14|0
1654101680000|2022-06-01 16:41:20|1.35|0.15|1.33|0.13|1.35|0.15|1.33|0.13|0
1654101690000|2022-06-01 16:41:30|1.35|0.15|1.35|0.15|1.35|0.15|1.35|0.15|0
1654101700000|2022-06-01 16:41:40|1.34|0.14|1.33|0.13|1.34|0.14|1.33|0.13|0
1654101720000|2022-06-01 16:42:00|1.32|0.12|1.32|0.12|1.32|0.12|1.32|0.12|0
1654101730000|2022-06-01 16:42:10|1.31|0.11|1.31|0.11|1.31|0.11|1.31|0.11|0
1654101740000|2022-06-01 16:42:20|1.3|0.1|1.3|0.1|1.3|0.1|1.3|0.1|0
1654101750000|2022-06-01 16:42:30|1.31|0.11|1.31|0.11|1.31|0.11|1.31|0.11|0
1654101760000|2022-06-01 16:42:40|1.3|0.1|1.3|0.1|1.3|0.1|1.3|0.1|0
1654101780000|2022-06-01 16:43:00|1.29|0.09|1.29|0.09|1.29|0.09|1.28|0.08|0
1654101790000|2022-06-01 16:43:10|1.28|0.08|1.28|0.08|1.28|0.08|1.28|0.08|0
1654101800000|2022-06-01 16:43:20|1.3|0.1|1.29|0.09|1.3|0.1|1.29|0.09|0
1654101810000|2022-06-01 16:43:30|1.3|0.1|1.29|0.09|1.3|0.1|1.29|0.09|0
1654101830000|2022-06-01 16:43:50|1.3|0.1|1.29|0.09|1.3|0.1|1.29|0.09|0
1654101840000|2022-06-01 16:44:00|1.27|0.07|1.28|0.08|1.28|0.08|1.27|0.07|0
1654101850000|2022-06-01 16:44:10|1.27|0.07|1.28|0.08|1.28|0.08|1.27|0.07|0
1654101860000|2022-06-01 16:44:20|1.27|0.07|1.27|0.07|1.28|0.08|1.27|0.07|0
1654101870000|2022-06-01 16:44:30|1.28|0.08|1.28|0.08|1.28|0.08|1.28|0.08|0
1654101880000|2022-06-01 16:44:40|1.27|0.07|1.27|0.07|1.27|0.07|1.27|0.07|0
1654101900000|2022-06-01 16:45:00|1.26|0.06|1.27|0.07|1.27|0.07|1.26|0.06|0
1654101910000|2022-06-01 16:45:10|1.26|0.06|1.26|0.06|1.26|0.06|1.26|0.06|0
1654101920000|2022-06-01 16:45:20|1.27|0.07|1.27|0.07|1.27|0.07|1.27|0.07|0
1654101940000|2022-06-01 16:45:40|1.28|0.08|1.27|0.07|1.28|0.08|1.27|0.07|0
1654102000000|2022-06-01 16:46:40|1.28|0.08|1.27|0.07|1.28|0.08|1.27|0.07|0
1654102010000|2022-06-01 16:46:50|1.28|0.08|1.27|0.07|1.28|0.08|1.27|0.07|0
1654102020000|2022-06-01 16:47:00|1.25|0.05|1.26|0.06|1.26|0.06|1.25|0.05|0
1654102030000|2022-06-01 16:47:10|1.25|0.05|1.26|0.06|1.26|0.06|1.25|0.05|0
1654102040000|2022-06-01 16:47:20|1.25|0.05|1.26|0.06|1.27|0.07|1.25|0.05|0
1654102050000|2022-06-01 16:47:30|1.27|0.07|1.27|0.07|1.27|0.07|1.27|0.07|0
1654102080000|2022-06-01 16:48:00|1.26|0.06|1.24|0.04|1.26|0.06|1.24|0.04|0
1654102090000|2022-06-01 16:48:10|1.23|0.03|1.22|0.02|1.23|0.03|1.22|0.02|0
1654102100000|2022-06-01 16:48:20|1.23|0.03|1.22|0.02|1.23|0.03|1.22|0.02|0
1654102120000|2022-06-01 16:48:40|1.21|0.01|1.22|0.02|1.22|0.02|1.21|0.01|0
1654102130000|2022-06-01 16:48:50|1.21|0.01|1.22|0.02|1.22|0.02|1.21|0.01|0
1654102140000|2022-06-01 16:49:00|1.21|0.01|1.21|0.01|1.21|0.01|1.21|0.01|0
1654102150000|2022-06-01 16:49:10|1.22|0.02|1.23|0.03|1.23|0.03|1.22|0.02|0
1654102160000|2022-06-01 16:49:20|1.22|0.02|1.22|0.02|1.22|0.02|1.22|0.02|0
1654102170000|2022-06-01 16:49:30|1.23|0.03|1.23|0.03|1.23|0.03|1.23|0.03|0
1654102180000|2022-06-01 16:49:40|1.24|0.04|1.22|0.02|1.24|0.04|1.22|0.02|0
1654102190000|2022-06-01 16:49:50|1.23|0.03|1.23|0.03|1.23|0.03|1.23|0.03|0
1654102200000|2022-06-01 16:50:00|1.24|0.04|1.24|0.04|1.24|0.04|1.24|0.04|0
1654102210000|2022-06-01 16:50:10|1.23|0.03|1.23|0.03|1.23|0.03|1.23|0.03|0
1654102230000|2022-06-01 16:50:30|1.22|0.02|1.22|0.02|1.22|0.02|1.22|0.02|0
1654102240000|2022-06-01 16:50:40|1.21|0.01|1.21|0.01|1.21|0.01|1.21|0.01|0
1654102260000|2022-06-01 16:51:00|1.2|0|1.2|0|1.21|0.01|1.2|0|0
1654102320000|2022-06-01 16:52:00|1.21|0.01|1.21|0.01|1.21|0.01|1.2|0|0
1654102330000|2022-06-01 16:52:10|1.2|0|1.21|0.01|1.21|0.01|1.2|0|0
1654102350000|2022-06-01 16:52:30|1.22|0.02|1.21|0.01|1.22|0.02|1.21|0.01|0
1654102360000|2022-06-01 16:52:40|1.22|0.02|1.24|0.04|1.24|0.04|1.22|0.02|0
1654102370000|2022-06-01 16:52:50|1.25|0.05|1.25|0.05|1.25|0.05|1.25|0.05|0
1654102390000|2022-06-01 16:53:10|1.24|0.04|1.23|0.03|1.25|0.05|1.23|0.03|0
1654102400000|2022-06-01 16:53:20|1.24|0.04|1.25|0.05|1.25|0.05|1.24|0.04|0
1654102410000|2022-06-01 16:53:30|1.26|0.06|1.26|0.06|1.26|0.06|1.26|0.06|0
1654102420000|2022-06-01 16:53:40|1.27|0.07|1.27|0.07|1.27|0.07|1.27|0.07|0
1654102440000|2022-06-01 16:54:00|1.26|0.06|1.27|0.07|1.27|0.07|1.26|0.06|0
1654102450000|2022-06-01 16:54:10|1.26|0.06|1.27|0.07|1.28|0.08|1.26|0.06|0
1654102470000|2022-06-01 16:54:30|1.28|0.08|1.28|0.08|1.28|0.08|1.28|0.08|0
1654102480000|2022-06-01 16:54:40|1.27|0.07|1.28|0.08|1.28|0.08|1.27|0.07|0
1654102490000|2022-06-01 16:54:50|1.29|0.09|1.29|0.09|1.29|0.09|1.29|0.09|0
1654102510000|2022-06-01 16:55:10|1.28|0.08|1.28|0.08|1.28|0.08|1.28|0.08|0
1654102520000|2022-06-01 16:55:20|1.29|0.09|1.27|0.07|1.29|0.09|1.27|0.07|0
1654102530000|2022-06-01 16:55:30|1.26|0.06|1.27|0.07|1.27|0.07|1.26|0.06|0
1654102540000|2022-06-01 16:55:40|1.28|0.08|1.28|0.08|1.28|0.08|1.28|0.08|0
1654102560000|2022-06-01 16:56:00|1.29|0.09|1.29|0.09|1.3|0.1|1.29|0.09|0
1654102570000|2022-06-01 16:56:10|1.28|0.08|1.28|0.08|1.28|0.08|1.28|0.08|0
1654102580000|2022-06-01 16:56:20|1.29|0.09|1.29|0.09|1.29|0.09|1.28|0.08|0
1654102590000|2022-06-01 16:56:30|1.3|0.1|1.3|0.1|1.3|0.1|1.29|0.09|0
1654102600000|2022-06-01 16:56:40|1.29|0.09|1.29|0.09|1.3|0.1|1.29|0.09|0
1654102610000|2022-06-01 16:56:50|1.31|0.11|1.3|0.1|1.31|0.11|1.3|0.1|0
1654102620000|2022-06-01 16:57:00|1.31|0.11|1.32|0.12|1.32|0.12|1.31|0.11|0
1654102640000|2022-06-01 16:57:20|1.33|0.13|1.33|0.13|1.33|0.13|1.32|0.12|0
1654102650000|2022-06-01 16:57:30|1.32|0.12|1.32|0.12|1.32|0.12|1.32|0.12|0
1654102660000|2022-06-01 16:57:40|1.31|0.11|1.31|0.11|1.31|0.11|1.31|0.11|0
1654102670000|2022-06-01 16:57:50|1.3|0.1|1.3|0.1|1.3|0.1|1.3|0.1|0
1654102680000|2022-06-01 16:58:00|1.29|0.09|1.29|0.09|1.29|0.09|1.29|0.09|0
1654102690000|2022-06-01 16:58:10|1.3|0.1|1.3|0.1|1.3|0.1|1.29|0.09|0
1654102700000|2022-06-01 16:58:20|1.31|0.11|1.3|0.1|1.31|0.11|1.3|0.1|0
1654102710000|2022-06-01 16:58:30|1.31|0.11|1.3|0.1|1.31|0.11|1.3|0.1|0
1654102720000|2022-06-01 16:58:40|1.29|0.09|1.29|0.09|1.29|0.09|1.29|0.09|0
1654102730000|2022-06-01 16:58:50|1.28|0.08|1.29|0.09|1.29|0.09|1.28|0.08|0
1654102740000|2022-06-01 16:59:00|1.3|0.1|1.29|0.09|1.3|0.1|1.29|0.09|0
1654102750000|2022-06-01 16:59:10|1.28|0.08|1.29|0.09|1.29|0.09|1.28|0.08|0
1654102760000|2022-06-01 16:59:20|1.28|0.08|1.28|0.08|1.29|0.09|1.28|0.08|0
1654102770000|2022-06-01 16:59:30|1.29|0.09|1.3|0.1|1.3|0.1|1.29|0.09|0
1654102790000|2022-06-01 16:59:50|1.31|0.11|1.31|0.11|1.31|0.11|1.31|0.11|0
1654102800000|2022-06-01 17:00:00|1.3|0.1|1.3|0.1|1.3|0.1|1.3|0.1|0
1654102810000|2022-06-01 17:00:10|1.29|0.09|1.29|0.09|1.29|0.09|1.29|0.09|0
1654102830000|2022-06-01 17:00:30|1.3|0.1|1.3|0.1|1.3|0.1|1.3|0.1|0
1654102840000|2022-06-01 17:00:40|1.31|0.11|1.33|0.13|1.33|0.13|1.31|0.11|0
1654102860000|2022-06-01 17:01:00|1.34|0.14|1.35|0.15|1.35|0.15|1.34|0.14|0
1654102870000|2022-06-01 17:01:10|1.36|0.16|1.36|0.16|1.36|0.16|1.36|0.16|0
1654102880000|2022-06-01 17:01:20|1.35|0.15|1.36|0.16|1.36|0.16|1.35|0.15|0
1654102890000|2022-06-01 17:01:30|1.35|0.15|1.35|0.15|1.35|0.15|1.34|0.14|0
1654102910000|2022-06-01 17:01:50|1.34|0.14|1.34|0.14|1.34|0.14|1.34|0.14|0
1654102920000|2022-06-01 17:02:00|1.35|0.15|1.33|0.13|1.35|0.15|1.33|0.13|0
1654102930000|2022-06-01 17:02:10|1.32|0.12|1.32|0.12|1.32|0.12|1.32|0.12|0
1654102940000|2022-06-01 17:02:20|1.33|0.13|1.34|0.14|1.34|0.14|1.33|0.13|0
1654102950000|2022-06-01 17:02:30|1.35|0.15|1.34|0.14|1.35|0.15|1.34|0.14|0
1654102960000|2022-06-01 17:02:40|1.33|0.13|1.33|0.13|1.33|0.13|1.33|0.13|0
1654102980000|2022-06-01 17:03:00|1.32|0.12|1.32|0.12|1.32|0.12|1.32|0.12|0
1654102990000|2022-06-01 17:03:10|1.31|0.11|1.31|0.11|1.31|0.11|1.31|0.11|0
1654103000000|2022-06-01 17:03:20|1.32|0.12|1.32|0.12|1.32|0.12|1.32|0.12|0
1654103010000|2022-06-01 17:03:30|1.31|0.11|1.3|0.1|1.31|0.11|1.3|0.1|0
1654103020000|2022-06-01 17:03:40|1.31|0.11|1.32|0.12|1.32|0.12|1.31|0.11|0
1654103030000|2022-06-01 17:03:50|1.33|0.13|1.32|0.12|1.33|0.13|1.32|0.12|0
1654103040000|2022-06-01 17:04:00|1.31|0.11|1.32|0.12|1.32|0.12|1.31|0.11|0
1654103050000|2022-06-01 17:04:10|1.31|0.11|1.32|0.12|1.32|0.12|1.31|0.11|0
1654103060000|2022-06-01 17:04:20|1.31|0.11|1.31|0.11|1.31|0.11|1.31|0.11|0
1654103070000|2022-06-01 17:04:30|1.32|0.12|1.32|0.12|1.32|0.12|1.31|0.11|0
1654103080000|2022-06-01 17:04:40|1.31|0.11|1.31|0.11|1.31|0.11|1.31|0.11|0
1654103090000|2022-06-01 17:04:50|1.3|0.1|1.3|0.1|1.3|0.1|1.3|0.1|0
1654103100000|2022-06-01 17:05:00|1.31|0.11|1.31|0.11|1.31|0.11|1.31|0.11|0
1654103110000|2022-06-01 17:05:10|1.3|0.1|1.31|0.11|1.31|0.11|1.3|0.1|0
1654103120000|2022-06-01 17:05:20|1.32|0.12|1.32|0.12|1.32|0.12|1.32|0.12|0
1654103130000|2022-06-01 17:05:30|1.33|0.13|1.32|0.12|1.33|0.13|1.32|0.12|0
1654103140000|2022-06-01 17:05:40|1.33|0.13|1.33|0.13|1.33|0.13|1.33|0.13|0
1654103150000|2022-06-01 17:05:50|1.34|0.14|1.35|0.15|1.35|0.15|1.34|0.14|0
1654103160000|2022-06-01 17:06:00|1.36|0.16|1.36|0.16|1.36|0.16|1.36|0.16|0
1654103170000|2022-06-01 17:06:10|1.35|0.15|1.35|0.15|1.35|0.15|1.35|0.15|0
1654103190000|2022-06-01 17:06:30|1.36|0.16|1.34|0.14|1.36|0.16|1.34|0.14|0
1654103200000|2022-06-01 17:06:40|1.33|0.13|1.34|0.14|1.34|0.14|1.33|0.13|0
1654103210000|2022-06-01 17:06:50|1.36|0.16|1.38|0.18|1.38|0.18|1.36|0.16|0
1654103220000|2022-06-01 17:07:00|1.37|0.17|1.37|0.17|1.37|0.17|1.37|0.17|0
1654103230000|2022-06-01 17:07:10|1.36|0.16|1.36|0.16|1.36|0.16|1.36|0.16|0
1654103240000|2022-06-01 17:07:20|1.37|0.17|1.37|0.17|1.37|0.17|1.37|0.17|0
1654103250000|2022-06-01 17:07:30|1.38|0.18|1.39|0.19|1.39|0.19|1.37|0.17|0
1654103270000|2022-06-01 17:07:50|1.4|0.2|1.4|0.2|1.4|0.2|1.39|0.19|0
1654103280000|2022-06-01 17:08:00|1.42|0.22|1.42|0.22|1.42|0.22|1.42|0.22|0
1654103290000|2022-06-01 17:08:10|1.43|0.23|1.42|0.22|1.43|0.23|1.42|0.22|0
1654103300000|2022-06-01 17:08:20|1.43|0.23|1.42|0.22|1.43|0.23|1.42|0.22|0
1654103310000|2022-06-01 17:08:30|1.41|0.21|1.42|0.22|1.42|0.22|1.41|0.21|0
1654103330000|2022-06-01 17:08:50|1.41|0.21|1.39|0.19|1.41|0.21|1.39|0.19|0
1654103340000|2022-06-01 17:09:00|1.38|0.18|1.38|0.18|1.38|0.18|1.38|0.18|0
1654103350000|2022-06-01 17:09:10|1.39|0.19|1.4|0.2|1.4|0.2|1.39|0.19|0
1654103360000|2022-06-01 17:09:20|1.41|0.21|1.41|0.21|1.41|0.21|1.41|0.21|0
1654103370000|2022-06-01 17:09:30|1.42|0.22|1.42|0.22|1.42|0.22|1.42|0.22|0
1654103390000|2022-06-01 17:09:50|1.43|0.23|1.43|0.23|1.43|0.23|1.43|0.23|0
1654103400000|2022-06-01 17:10:00|1.44|0.24|1.44|0.24|1.44|0.24|1.44|0.24|0
1654103410000|2022-06-01 17:10:10|1.43|0.23|1.45|0.25|1.45|0.25|1.43|0.23|0
1654103420000|2022-06-01 17:10:20|1.46|0.26|1.46|0.26|1.46|0.26|1.46|0.26|0
1654103430000|2022-06-01 17:10:30|1.45|0.25|1.45|0.25|1.46|0.26|1.45|0.25|0
1654103440000|2022-06-01 17:10:40|1.46|0.26|1.45|0.25|1.46|0.26|1.45|0.25|0
1654103450000|2022-06-01 17:10:50|1.46|0.26|1.46|0.26|1.46|0.26|1.46|0.26|0
1654103460000|2022-06-01 17:11:00|1.47|0.27|1.46|0.26|1.47|0.27|1.46|0.26|0
1654103480000|2022-06-01 17:11:20|1.45|0.25|1.45|0.25|1.45|0.25|1.45|0.25|0
1654103490000|2022-06-01 17:11:30|1.44|0.24|1.44|0.24|1.45|0.25|1.44|0.24|0
1654103500000|2022-06-01 17:11:40|1.45|0.25|1.45|0.25|1.45|0.25|1.45|0.25|0
1654103510000|2022-06-01 17:11:50|1.44|0.24|1.45|0.25|1.45|0.25|1.44|0.24|0
1654103520000|2022-06-01 17:12:00|1.44|0.24|1.43|0.23|1.44|0.24|1.43|0.23|0
1654103530000|2022-06-01 17:12:10|1.42|0.22|1.41|0.21|1.42|0.22|1.41|0.21|0
1654103540000|2022-06-01 17:12:20|1.4|0.2|1.41|0.21|1.41|0.21|1.4|0.2|0
1654103550000|2022-06-01 17:12:30|1.4|0.2|1.4|0.2|1.4|0.2|1.4|0.2|0
1654103560000|2022-06-01 17:12:40|1.39|0.19|1.39|0.19|1.4|0.2|1.39|0.19|0
1654103570000|2022-06-01 17:12:50|1.4|0.2|1.39|0.19|1.4|0.2|1.39|0.19|0
1654103580000|2022-06-01 17:13:00|1.4|0.2|1.41|0.21|1.41|0.21|1.39|0.19|0
1654103590000|2022-06-01 17:13:10|1.4|0.2|1.4|0.2|1.4|0.2|1.39|0.19|0
1654103600000|2022-06-01 17:13:20|1.41|0.21|1.41|0.21|1.41|0.21|1.41|0.21|0
1654103610000|2022-06-01 17:13:30|1.42|0.22|1.42|0.22|1.42|0.22|1.42|0.22|0
1654103620000|2022-06-01 17:13:40|1.41|0.21|1.4|0.2|1.41|0.21|1.4|0.2|0
1654103640000|2022-06-01 17:14:00|1.38|0.18|1.38|0.18|1.38|0.18|1.38|0.18|0
1654103650000|2022-06-01 17:14:10|1.39|0.19|1.38|0.18|1.39|0.19|1.38|0.18|0
1654103670000|2022-06-01 17:14:30|1.37|0.17|1.38|0.18|1.38|0.18|1.37|0.17|0
1654103690000|2022-06-01 17:14:50|1.37|0.17|1.38|0.18|1.38|0.18|1.37|0.17|0
1654103700000|2022-06-01 17:15:00|1.39|0.19|1.38|0.18|1.39|0.19|1.38|0.18|0
1654103710000|2022-06-01 17:15:10|1.39|0.19|1.4|0.2|1.4|0.2|1.38|0.18|0
1654103730000|2022-06-01 17:15:30|1.41|0.21|1.41|0.21|1.41|0.21|1.41|0.21|0
1654103740000|2022-06-01 17:15:40|1.42|0.22|1.42|0.22|1.42|0.22|1.42|0.22|0
1654103750000|2022-06-01 17:15:50|1.43|0.23|1.42|0.22|1.43|0.23|1.42|0.22|0
1654103760000|2022-06-01 17:16:00|1.43|0.23|1.43|0.23|1.43|0.23|1.43|0.23|0
1654103770000|2022-06-01 17:16:10|1.42|0.22|1.42|0.22|1.42|0.22|1.42|0.22|0
1654103780000|2022-06-01 17:16:20|1.41|0.21|1.42|0.22|1.42|0.22|1.41|0.21|0
1654103790000|2022-06-01 17:16:30|1.43|0.23|1.43|0.23|1.43|0.23|1.43|0.23|0
1654103800000|2022-06-01 17:16:40|1.42|0.22|1.43|0.23|1.43|0.23|1.42|0.22|0
1654103820000|2022-06-01 17:17:00|1.44|0.24|1.44|0.24|1.44|0.24|1.43|0.23|0
1654103830000|2022-06-01 17:17:10|1.45|0.25|1.45|0.25|1.45|0.25|1.45|0.25|0
1654103840000|2022-06-01 17:17:20|1.46|0.26|1.46|0.26|1.47|0.27|1.46|0.26|0
1654103860000|2022-06-01 17:17:40|1.47|0.27|1.47|0.27|1.47|0.27|1.47|0.27|0
1654103870000|2022-06-01 17:17:50|1.46|0.26|1.46|0.26|1.46|0.26|1.46|0.26|0
1654103880000|2022-06-01 17:18:00|1.47|0.27|1.47|0.27|1.47|0.27|1.47|0.27|0
1654103890000|2022-06-01 17:18:10|1.46|0.26|1.46|0.26|1.46|0.26|1.45|0.25|0
1654103900000|2022-06-01 17:18:20|1.45|0.25|1.45|0.25|1.46|0.26|1.45|0.25|0
1654103910000|2022-06-01 17:18:30|1.44|0.24|1.43|0.23|1.44|0.24|1.43|0.23|0
1654103920000|2022-06-01 17:18:40|1.44|0.24|1.43|0.23|1.44|0.24|1.43|0.23|0
1654103940000|2022-06-01 17:19:00|1.44|0.24|1.45|0.25|1.45|0.25|1.44|0.24|0
1654103950000|2022-06-01 17:19:10|1.46|0.26|1.46|0.26|1.46|0.26|1.45|0.25|0
1654103960000|2022-06-01 17:19:20|1.45|0.25|1.45|0.25|1.45|0.25|1.45|0.25|0
1654103990000|2022-06-01 17:19:50|1.46|0.26|1.45|0.25|1.46|0.26|1.45|0.25|0
1654104000000|2022-06-01 17:20:00|1.46|0.26|1.47|0.27|1.47|0.27|1.46|0.26|0
1654104010000|2022-06-01 17:20:10|1.46|0.26|1.47|0.27|1.47|0.27|1.46|0.26|0
1654104040000|2022-06-01 17:20:40|1.46|0.26|1.47|0.27|1.47|0.27|1.45|0.25|0
1654104060000|2022-06-01 17:21:00|1.46|0.26|1.46|0.26|1.46|0.26|1.46|0.26|0
1654104070000|2022-06-01 17:21:10|1.48|0.28|1.48|0.28|1.49|0.29|1.48|0.28|0
1654104080000|2022-06-01 17:21:20|1.49|0.29|1.5|0.3|1.5|0.3|1.49|0.29|0
1654104090000|2022-06-01 17:21:30|1.49|0.29|1.51|0.31|1.51|0.31|1.49|0.29|0
1654104100000|2022-06-01 17:21:40|1.5|0.3|1.52|0.32|1.52|0.32|1.5|0.3|0
1654104110000|2022-06-01 17:21:50|1.51|0.31|1.5|0.3|1.51|0.31|1.5|0.3|0
1654104120000|2022-06-01 17:22:00|1.48|0.28|1.46|0.26|1.48|0.28|1.46|0.26|0
1654104130000|2022-06-01 17:22:10|1.47|0.27|1.46|0.26|1.47|0.27|1.46|0.26|0
1654104140000|2022-06-01 17:22:20|1.45|0.25|1.45|0.25|1.45|0.25|1.45|0.25|0
1654104150000|2022-06-01 17:22:30|1.44|0.24|1.45|0.25|1.45|0.25|1.44|0.24|0
1654104160000|2022-06-01 17:22:40|1.44|0.24|1.46|0.26|1.46|0.26|1.44|0.24|0
1654104170000|2022-06-01 17:22:50|1.45|0.25|1.44|0.24|1.45|0.25|1.44|0.24|0
1654104180000|2022-06-01 17:23:00|1.45|0.25|1.44|0.24|1.45|0.25|1.44|0.24|0
1654104190000|2022-06-01 17:23:10|1.45|0.25|1.45|0.25|1.45|0.25|1.45|0.25|0
1654104200000|2022-06-01 17:23:20|1.46|0.26|1.45|0.25|1.46|0.26|1.45|0.25|0
1654104210000|2022-06-01 17:23:30|1.44|0.24|1.45|0.25|1.45|0.25|1.44|0.24|0
1654104220000|2022-06-01 17:23:40|1.44|0.24|1.43|0.23|1.44|0.24|1.43|0.23|0
1654104230000|2022-06-01 17:23:50|1.44|0.24|1.43|0.23|1.44|0.24|1.43|0.23|0
1654104240000|2022-06-01 17:24:00|1.42|0.22|1.42|0.22|1.42|0.22|1.42|0.22|0
1654104250000|2022-06-01 17:24:10|1.41|0.21|1.41|0.21|1.41|0.21|1.41|0.21|0
1654104260000|2022-06-01 17:24:20|1.42|0.22|1.42|0.22|1.42|0.22|1.42|0.22|0
1654104270000|2022-06-01 17:24:30|1.41|0.21|1.41|0.21|1.42|0.22|1.41|0.21|0
1654104280000|2022-06-01 17:24:40|1.42|0.22|1.42|0.22|1.42|0.22|1.41|0.21|0
1654104290000|2022-06-01 17:24:50|1.41|0.21|1.43|0.23|1.43|0.23|1.41|0.21|0
1654104300000|2022-06-01 17:25:00|1.44|0.24|1.45|0.25|1.45|0.25|1.44|0.24|0
1654104310000|2022-06-01 17:25:10|1.44|0.24|1.46|0.26|1.46|0.26|1.44|0.24|0
1654104320000|2022-06-01 17:25:20|1.45|0.25|1.46|0.26|1.46|0.26|1.45|0.25|0
1654104330000|2022-06-01 17:25:30|1.47|0.27|1.46|0.26|1.47|0.27|1.46|0.26|0
1654104340000|2022-06-01 17:25:40|1.47|0.27|1.47|0.27|1.47|0.27|1.47|0.27|0
1654104350000|2022-06-01 17:25:50|1.48|0.28|1.48|0.28|1.48|0.28|1.48|0.28|0
1654104360000|2022-06-01 17:26:00|1.49|0.29|1.48|0.28|1.49|0.29|1.48|0.28|0
1654104370000|2022-06-01 17:26:10|1.47|0.27|1.47|0.27|1.47|0.27|1.47|0.27|0
1654104380000|2022-06-01 17:26:20|1.46|0.26|1.46|0.26|1.46|0.26|1.45|0.25|0
1654104400000|2022-06-01 17:26:40|1.47|0.27|1.47|0.27|1.47|0.27|1.47|0.27|0
1654104410000|2022-06-01 17:26:50|1.48|0.28|1.49|0.29|1.49|0.29|1.48|0.28|0
1654104420000|2022-06-01 17:27:00|1.5|0.3|1.5|0.3|1.5|0.3|1.5|0.3|0
1654104430000|2022-06-01 17:27:10|1.49|0.29|1.5|0.3|1.5|0.3|1.49|0.29|0
1654104440000|2022-06-01 17:27:20|1.49|0.29|1.5|0.3|1.5|0.3|1.49|0.29|0
1654104450000|2022-06-01 17:27:30|1.51|0.31|1.5|0.3|1.51|0.31|1.5|0.3|0
1654104460000|2022-06-01 17:27:40|1.51|0.31|1.5|0.3|1.51|0.31|1.5|0.3|0
1654104470000|2022-06-01 17:27:50|1.51|0.31|1.51|0.31|1.51|0.31|1.51|0.31|0
1654104480000|2022-06-01 17:28:00|1.5|0.3|1.48|0.28|1.5|0.3|1.48|0.28|0
1654104490000|2022-06-01 17:28:10|1.49|0.29|1.49|0.29|1.49|0.29|1.49|0.29|0
1654104500000|2022-06-01 17:28:20|1.5|0.3|1.49|0.29|1.5|0.3|1.49|0.29|0
1654104510000|2022-06-01 17:28:30|1.48|0.28|1.49|0.29|1.49|0.29|1.48|0.28|0
1654104520000|2022-06-01 17:28:40|1.5|0.3|1.51|0.31|1.51|0.31|1.5|0.3|0
1654104530000|2022-06-01 17:28:50|1.5|0.3|1.5|0.3|1.5|0.3|1.5|0.3|0
1654104540000|2022-06-01 17:29:00|1.49|0.29|1.5|0.3|1.5|0.3|1.49|0.29|0
1654104550000|2022-06-01 17:29:10|1.51|0.31|1.5|0.3|1.51|0.31|1.5|0.3|0
1654104560000|2022-06-01 17:29:20|1.49|0.29|1.49|0.29|1.49|0.29|1.48|0.28|0
1654104570000|2022-06-01 17:29:30|1.48|0.28|1.47|0.27|1.49|0.29|1.47|0.27|0
1654104580000|2022-06-01 17:29:40|1.46|0.26|1.47|0.27|1.47|0.27|1.46|0.26|0
1654104590000|2022-06-01 17:29:50|1.46|0.26|1.46|0.26|1.46|0.26|1.46|0.26|0
1654104600000|2022-06-01 17:30:00|1.45|0.25|1.46|0.26|1.46|0.26|1.45|0.25|0
1654104610000|2022-06-01 17:30:10|1.47|0.27|1.47|0.27|1.47|0.27|1.47|0.27|0
1654104620000|2022-06-01 17:30:20|1.46|0.26|1.46|0.26|1.46|0.26|1.46|0.26|0
1654104630000|2022-06-01 17:30:30|1.45|0.25|1.46|0.26|1.46|0.26|1.45|0.25|0
1654104640000|2022-06-01 17:30:40|1.44|0.24|1.44|0.24|1.44|0.24|1.44|0.24|0
1654104650000|2022-06-01 17:30:50|1.45|0.25|1.27|0.07|1.45|0.25|1.27|0.07|0
1654104670000|2022-06-01 17:31:10|1.26|0.06|1.26|0.06|1.26|0.06|1.26|0.06|0
1654104680000|2022-06-01 17:31:20|1.27|0.07|1.27|0.07|1.27|0.07|1.27|0.07|0
1654104690000|2022-06-01 17:31:30|1.26|0.06|1.26|0.06|1.26|0.06|1.26|0.06|0
1654104700000|2022-06-01 17:31:40|1.25|0.05|1.25|0.05|1.25|0.05|1.25|0.05|0
1654104720000|2022-06-01 17:32:00|1.26|0.06|1.27|0.07|1.27|0.07|1.26|0.06|0
1654104730000|2022-06-01 17:32:10|1.28|0.08|1.27|0.07|1.28|0.08|1.27|0.07|0
1654104740000|2022-06-01 17:32:20|1.26|0.06|1.26|0.06|1.26|0.06|1.26|0.06|0
1654104750000|2022-06-01 17:32:30|1.27|0.07|1.27|0.07|1.27|0.07|1.26|0.06|0
1654104760000|2022-06-01 17:32:40|1.28|0.08|1.28|0.08|1.28|0.08|1.28|0.08|0
1654104770000|2022-06-01 17:32:50|1.29|0.09|1.3|0.1|1.3|0.1|1.29|0.09|0
1654104790000|2022-06-01 17:33:10|1.31|0.11|1.31|0.11|1.31|0.11|1.3|0.1|0
1654104800000|2022-06-01 17:33:20|1.3|0.1|1.3|0.1|1.3|0.1|1.3|0.1|0
1654104810000|2022-06-01 17:33:30|1.29|0.09|1.29|0.09|1.29|0.09|1.29|0.09|0
1654104820000|2022-06-01 17:33:40|1.28|0.08|1.28|0.08|1.28|0.08|1.28|0.08|0
1654104830000|2022-06-01 17:33:50|1.29|0.09|1.29|0.09|1.29|0.09|1.29|0.09|0
1654104840000|2022-06-01 17:34:00|1.3|0.1|1.3|0.1|1.3|0.1|1.3|0.1|0
1654104850000|2022-06-01 17:34:10|1.31|0.11|1.31|0.11|1.31|0.11|1.31|0.11|0
1654104860000|2022-06-01 17:34:20|1.32|0.12|1.31|0.11|1.32|0.12|1.31|0.11|0
1654104870000|2022-06-01 17:34:30|1.32|0.12|1.33|0.13|1.33|0.13|1.32|0.12|0
1654104880000|2022-06-01 17:34:40|1.32|0.12|1.32|0.12|1.32|0.12|1.32|0.12|0
1654104890000|2022-06-01 17:34:50|1.33|0.13|1.33|0.13|1.33|0.13|1.33|0.13|0
1654104900000|2022-06-01 17:35:00|1.32|0.12|1.32|0.12|1.32|0.12|1.32|0.12|0
1654104910000|2022-06-01 17:35:10|1.33|0.13|1.34|0.14|1.34|0.14|1.33|0.13|0
1654104920000|2022-06-01 17:35:20|1.35|0.15|1.35|0.15|1.35|0.15|1.35|0.15|0
1654104930000|2022-06-01 17:35:30|1.36|0.16|1.35|0.15|1.36|0.16|1.35|0.15|0
1654104940000|2022-06-01 17:35:40|1.36|0.16|1.36|0.16|1.36|0.16|1.36|0.16|0
1654104950000|2022-06-01 17:35:50|1.35|0.15|1.35|0.15|1.35|0.15|1.34|0.14|0
1654104960000|2022-06-01 17:36:00|1.34|0.14|1.33|0.13|1.34|0.14|1.33|0.13|0
1654104970000|2022-06-01 17:36:10|1.34|0.14|1.35|0.15|1.35|0.15|1.34|0.14|0
1654104980000|2022-06-01 17:36:20|1.36|0.16|1.35|0.15|1.36|0.16|1.35|0.15|0
1654104990000|2022-06-01 17:36:30|1.36|0.16|1.36|0.16|1.36|0.16|1.36|0.16|0
1654105000000|2022-06-01 17:36:40|1.37|0.17|1.37|0.17|1.37|0.17|1.37|0.17|0
1654105010000|2022-06-01 17:36:50|1.36|0.16|1.35|0.15|1.36|0.16|1.35|0.15|0
1654105020000|2022-06-01 17:37:00|1.34|0.14|1.34|0.14|1.34|0.14|1.34|0.14|0
1654105030000|2022-06-01 17:37:10|1.35|0.15|1.35|0.15|1.35|0.15|1.34|0.14|0
1654105050000|2022-06-01 17:37:30|1.36|0.16|1.36|0.16|1.36|0.16|1.36|0.16|0
1654105070000|2022-06-01 17:37:50|1.37|0.17|1.38|0.18|1.38|0.18|1.37|0.17|0
1654105080000|2022-06-01 17:38:00|1.39|0.19|1.4|0.2|1.4|0.2|1.39|0.19|0
1654105100000|2022-06-01 17:38:20|1.41|0.21|1.42|0.22|1.42|0.22|1.41|0.21|0
1654105120000|2022-06-01 17:38:40|1.41|0.21|1.42|0.22|1.42|0.22|1.41|0.21|0
1654105130000|2022-06-01 17:38:50|1.41|0.21|1.41|0.21|1.41|0.21|1.4|0.2|0
1654105140000|2022-06-01 17:39:00|1.4|0.2|1.4|0.2|1.4|0.2|1.4|0.2|0
1654105150000|2022-06-01 17:39:10|1.41|0.21|1.4|0.2|1.41|0.21|1.4|0.2|0
1654105160000|2022-06-01 17:39:20|1.41|0.21|1.41|0.21|1.41|0.21|1.4|0.2|0
1654105170000|2022-06-01 17:39:30|1.4|0.2|1.39|0.19|1.4|0.2|1.39|0.19|0
1654105180000|2022-06-01 17:39:40|1.4|0.2|1.41|0.21|1.41|0.21|1.4|0.2|0
1654105190000|2022-06-01 17:39:50|1.4|0.2|1.4|0.2|1.4|0.2|1.4|0.2|0
1654105200000|2022-06-01 17:40:00|1.39|0.19|1.39|0.19|1.39|0.19|1.38|0.18|0
1654105210000|2022-06-01 17:40:10|1.4|0.2|1.4|0.2|1.4|0.2|1.4|0.2|0
1654105220000|2022-06-01 17:40:20|1.41|0.21|1.4|0.2|1.41|0.21|1.4|0.2|0
1654105230000|2022-06-01 17:40:30|1.41|0.21|1.41|0.21|1.41|0.21|1.41|0.21|0
1654105240000|2022-06-01 17:40:40|1.42|0.22|1.42|0.22|1.42|0.22|1.42|0.22|0
1654105250000|2022-06-01 17:40:50|1.41|0.21|1.41|0.21|1.42|0.22|1.41|0.21|0
1654105260000|2022-06-01 17:41:00|1.42|0.22|1.4|0.2|1.42|0.22|1.4|0.2|0
1654105270000|2022-06-01 17:41:10|1.39|0.19|1.39|0.19|1.39|0.19|1.38|0.18|0
1654105280000|2022-06-01 17:41:20|1.38|0.18|1.39|0.19|1.39|0.19|1.38|0.18|0
1654105290000|2022-06-01 17:41:30|1.38|0.18|1.38|0.18|1.38|0.18|1.37|0.17|0
1654105300000|2022-06-01 17:41:40|1.39|0.19|1.39|0.19|1.39|0.19|1.39|0.19|0
1654105310000|2022-06-01 17:41:50|1.38|0.18|1.38|0.18|1.38|0.18|1.38|0.18|0
1654105320000|2022-06-01 17:42:00|1.37|0.17|1.37|0.17|1.37|0.17|1.37|0.17|0
1654105330000|2022-06-01 17:42:10|1.38|0.18|1.39|0.19|1.39|0.19|1.38|0.18|0
1654105340000|2022-06-01 17:42:20|1.41|0.21|1.4|0.2|1.41|0.21|1.4|0.2|0
1654105360000|2022-06-01 17:42:40|1.41|0.21|1.42|0.22|1.43|0.23|1.41|0.21|0
1654105370000|2022-06-01 17:42:50|1.43|0.23|1.42|0.22|1.43|0.23|1.42|0.22|0
1654105390000|2022-06-01 17:43:10|1.43|0.23|1.41|0.21|1.43|0.23|1.41|0.21|0
1654105400000|2022-06-01 17:43:20|1.4|0.2|1.39|0.19|1.4|0.2|1.39|0.19|0
1654105410000|2022-06-01 17:43:30|1.38|0.18|1.39|0.19|1.39|0.19|1.38|0.18|0
1654105420000|2022-06-01 17:43:40|1.38|0.18|1.38|0.18|1.38|0.18|1.38|0.18|0
1654105430000|2022-06-01 17:43:50|1.4|0.2|1.4|0.2|1.4|0.2|1.38|0.18|0
1654105440000|2022-06-01 17:44:00|1.39|0.19|1.39|0.19|1.39|0.19|1.39|0.19|0
1654105450000|2022-06-01 17:44:10|1.38|0.18|1.38|0.18|1.38|0.18|1.38|0.18|0
1654105460000|2022-06-01 17:44:20|1.39|0.19|1.39|0.19|1.39|0.19|1.39|0.19|0
1654105470000|2022-06-01 17:44:30|1.4|0.2|1.4|0.2|1.4|0.2|1.4|0.2|0
1654105480000|2022-06-01 17:44:40|1.39|0.19|1.41|0.21|1.41|0.21|1.39|0.19|0
1654105490000|2022-06-01 17:44:50|1.4|0.2|1.41|0.21|1.41|0.21|1.4|0.2|0
1654105500000|2022-06-01 17:45:00|1.42|0.22|1.42|0.22|1.42|0.22|1.42|0.22|0
1654105510000|2022-06-01 17:45:10|1.41|0.21|1.42|0.22|1.42|0.22|1.41|0.21|0
1654105520000|2022-06-01 17:45:20|1.41|0.21|1.42|0.22|1.42|0.22|1.41|0.21|0
1654105530000|2022-06-01 17:45:30|1.43|0.23|1.41|0.21|1.43|0.23|1.41|0.21|0
1654105540000|2022-06-01 17:45:40|1.42|0.22|1.42|0.22|1.42|0.22|1.42|0.22|0
1654105570000|2022-06-01 17:46:10|1.41|0.21|1.4|0.2|1.41|0.21|1.4|0.2|0
1654105580000|2022-06-01 17:46:20|1.39|0.19|1.4|0.2|1.4|0.2|1.39|0.19|0
1654105590000|2022-06-01 17:46:30|1.41|0.21|1.41|0.21|1.41|0.21|1.41|0.21|0
1654105600000|2022-06-01 17:46:40|1.42|0.22|1.43|0.23|1.43|0.23|1.42|0.22|0
1654105610000|2022-06-01 17:46:50|1.42|0.22|1.43|0.23|1.43|0.23|1.42|0.22|0
1654105620000|2022-06-01 17:47:00|1.42|0.22|1.43|0.23|1.43|0.23|1.42|0.22|0
1654105630000|2022-06-01 17:47:10|1.42|0.22|1.43|0.23|1.43|0.23|1.42|0.22|0
1654105640000|2022-06-01 17:47:20|1.44|0.24|1.44|0.24|1.44|0.24|1.44|0.24|0
1654105650000|2022-06-01 17:47:30|1.43|0.23|1.43|0.23|1.44|0.24|1.43|0.23|0
1654105660000|2022-06-01 17:47:40|1.44|0.24|1.44|0.24|1.44|0.24|1.44|0.24|0
1654105670000|2022-06-01 17:47:50|1.43|0.23|1.41|0.21|1.43|0.23|1.41|0.21|0
1654105680000|2022-06-01 17:48:00|1.4|0.2|1.39|0.19|1.4|0.2|1.39|0.19|0
1654105690000|2022-06-01 17:48:10|1.38|0.18|1.38|0.18|1.38|0.18|1.38|0.18|0
1654105700000|2022-06-01 17:48:20|1.37|0.17|1.38|0.18|1.38|0.18|1.37|0.17|0
1654105710000|2022-06-01 17:48:30|1.39|0.19|1.38|0.18|1.39|0.19|1.38|0.18|0
1654105720000|2022-06-01 17:48:40|1.37|0.17|1.37|0.17|1.37|0.17|1.37|0.17|0
1654105730000|2022-06-01 17:48:50|1.38|0.18|1.38|0.18|1.38|0.18|1.38|0.18|0
1654105740000|2022-06-01 17:49:00|1.37|0.17|1.37|0.17|1.37|0.17|1.37|0.17|0
1654105750000|2022-06-01 17:49:10|1.38|0.18|1.37|0.17|1.38|0.18|1.37|0.17|0
1654105760000|2022-06-01 17:49:20|1.38|0.18|1.38|0.18|1.38|0.18|1.38|0.18|0
1654105770000|2022-06-01 17:49:30|1.39|0.19|1.39|0.19|1.39|0.19|1.39|0.19|0
1654105780000|2022-06-01 17:49:40|1.4|0.2|1.4|0.2|1.4|0.2|1.39|0.19|0
1654105790000|2022-06-01 17:49:50|1.39|0.19|1.39|0.19|1.4|0.2|1.39|0.19|0
1654105800000|2022-06-01 17:50:00|1.38|0.18|1.39|0.19|1.39|0.19|1.38|0.18|0
1654105810000|2022-06-01 17:50:10|1.4|0.2|1.4|0.2|1.41|0.21|1.4|0.2|0
1654105820000|2022-06-01 17:50:20|1.41|0.21|1.41|0.21|1.41|0.21|1.41|0.21|0
1654105830000|2022-06-01 17:50:30|1.4|0.2|1.4|0.2|1.4|0.2|1.4|0.2|0
1654105840000|2022-06-01 17:50:40|1.39|0.19|1.41|0.21|1.41|0.21|1.39|0.19|0
1654105850000|2022-06-01 17:50:50|1.4|0.2|1.41|0.21|1.41|0.21|1.4|0.2|0
1654105860000|2022-06-01 17:51:00|1.4|0.2|1.39|0.19|1.4|0.2|1.39|0.19|0
1654105870000|2022-06-01 17:51:10|1.38|0.18|1.38|0.18|1.38|0.18|1.38|0.18|0
1654105880000|2022-06-01 17:51:20|1.37|0.17|1.36|0.16|1.37|0.17|1.36|0.16|0
1654105900000|2022-06-01 17:51:40|1.35|0.15|1.36|0.16|1.36|0.16|1.35|0.15|0
1654105910000|2022-06-01 17:51:50|1.35|0.15|1.35|0.15|1.35|0.15|1.35|0.15|0
1654105930000|2022-06-01 17:52:10|1.34|0.14|1.34|0.14|1.34|0.14|1.34|0.14|0
1654105950000|2022-06-01 17:52:30|1.33|0.13|1.33|0.13|1.33|0.13|1.33|0.13|0
1654105960000|2022-06-01 17:52:40|1.34|0.14|1.35|0.15|1.35|0.15|1.34|0.14|0
1654105970000|2022-06-01 17:52:50|1.34|0.14|1.34|0.14|1.35|0.15|1.34|0.14|0
1654105980000|2022-06-01 17:53:00|1.33|0.13|1.33|0.13|1.33|0.13|1.33|0.13|0
1654105990000|2022-06-01 17:53:10|1.34|0.14|1.35|0.15|1.35|0.15|1.34|0.14|0
1654106000000|2022-06-01 17:53:20|1.34|0.14|1.35|0.15|1.35|0.15|1.34|0.14|0
1654106020000|2022-06-01 17:53:40|1.34|0.14|1.33|0.13|1.34|0.14|1.33|0.13|0
1654106030000|2022-06-01 17:53:50|1.34|0.14|1.34|0.14|1.34|0.14|1.34|0.14|0
1654106040000|2022-06-01 17:54:00|1.33|0.13|1.34|0.14|1.34|0.14|1.33|0.13|0
1654106050000|2022-06-01 17:54:10|1.33|0.13|1.33|0.13|1.34|0.14|1.33|0.13|0
1654106070000|2022-06-01 17:54:30|1.31|0.11|1.31|0.11|1.31|0.11|1.31|0.11|0
1654106080000|2022-06-01 17:54:40|1.33|0.13|1.31|0.11|1.33|0.13|1.31|0.11|0
1654106090000|2022-06-01 17:54:50|1.32|0.12|1.31|0.11|1.32|0.12|1.31|0.11|0
1654106100000|2022-06-01 17:55:00|1.3|0.1|1.32|0.12|1.32|0.12|1.3|0.1|0
1654106110000|2022-06-01 17:55:10|1.31|0.11|1.33|0.13|1.33|0.13|1.31|0.11|0
1654106130000|2022-06-01 17:55:30|1.34|0.14|1.35|0.15|1.35|0.15|1.34|0.14|0
1654106150000|2022-06-01 17:55:50|1.36|0.16|1.36|0.16|1.37|0.17|1.36|0.16|0
1654106160000|2022-06-01 17:56:00|1.37|0.17|1.36|0.16|1.37|0.17|1.36|0.16|0
1654106170000|2022-06-01 17:56:10|1.37|0.17|1.37|0.17|1.37|0.17|1.36|0.16|0
1654106180000|2022-06-01 17:56:20|1.38|0.18|1.39|0.19|1.39|0.19|1.38|0.18|0
1654106190000|2022-06-01 17:56:30|1.4|0.2|1.38|0.18|1.4|0.2|1.38|0.18|0
1654106200000|2022-06-01 17:56:40|1.37|0.17|1.37|0.17|1.37|0.17|1.37|0.17|0
1654106210000|2022-06-01 17:56:50|1.38|0.18|1.37|0.17|1.38|0.18|1.37|0.17|0
1654106220000|2022-06-01 17:57:00|1.36|0.16|1.36|0.16|1.36|0.16|1.36|0.16|0
1654106230000|2022-06-01 17:57:10|1.35|0.15|1.35|0.15|1.35|0.15|1.35|0.15|0
1654106240000|2022-06-01 17:57:20|1.36|0.16|1.37|0.17|1.37|0.17|1.36|0.16|0
1654106250000|2022-06-01 17:57:30|1.38|0.18|1.39|0.19|1.39|0.19|1.38|0.18|0
1654106260000|2022-06-01 17:57:40|1.38|0.18|1.39|0.19|1.39|0.19|1.38|0.18|0
1654106270000|2022-06-01 17:57:50|1.4|0.2|1.4|0.2|1.4|0.2|1.4|0.2|0
1654106280000|2022-06-01 17:58:00|1.41|0.21|1.42|0.22|1.42|0.22|1.41|0.21|0
1654106290000|2022-06-01 17:58:10|1.43|0.23|1.43|0.23|1.43|0.23|1.43|0.23|0
1654106310000|2022-06-01 17:58:30|1.42|0.22|1.42|0.22|1.42|0.22|1.42|0.22|0
1654106320000|2022-06-01 17:58:40|1.41|0.21|1.4|0.2|1.41|0.21|1.4|0.2|0
1654106330000|2022-06-01 17:58:50|1.41|0.21|1.41|0.21|1.41|0.21|1.41|0.21|0
1654106340000|2022-06-01 17:59:00|1.42|0.22|1.41|0.21|1.42|0.22|1.41|0.21|0
1654106350000|2022-06-01 17:59:10|1.4|0.2|1.39|0.19|1.4|0.2|1.39|0.19|0
1654106360000|2022-06-01 17:59:20|1.38|0.18|1.4|0.2|1.4|0.2|1.38|0.18|0
1654106370000|2022-06-01 17:59:30|1.39|0.19|1.38|0.18|1.4|0.2|1.38|0.18|0
1654106380000|2022-06-01 17:59:40|1.37|0.17|1.37|0.17|1.37|0.17|1.37|0.17|0
1654106390000|2022-06-01 17:59:50|1.36|0.16|1.37|0.17|1.37|0.17|1.36|0.16|0
1654106400000|2022-06-01 18:00:00|1.36|0.16|1.35|0.15|1.36|0.16|1.35|0.15|0
1654106410000|2022-06-01 18:00:10|1.36|0.16|1.38|0.18|1.38|0.18|1.36|0.16|0
1654106420000|2022-06-01 18:00:20|1.39|0.19|1.41|0.21|1.41|0.21|1.39|0.19|0
1654106430000|2022-06-01 18:00:30|1.42|0.22|1.42|0.22|1.42|0.22|1.42|0.22|0
1654106440000|2022-06-01 18:00:40|1.43|0.23|1.42|0.22|1.43|0.23|1.42|0.22|0
1654106450000|2022-06-01 18:00:50|1.41|0.21|1.4|0.2|1.41|0.21|1.4|0.2|0
1654106460000|2022-06-01 18:01:00|1.41|0.21|1.39|0.19|1.41|0.21|1.39|0.19|0
1654106470000|2022-06-01 18:01:10|1.4|0.2|1.41|0.21|1.41|0.21|1.4|0.2|0
1654106480000|2022-06-01 18:01:20|1.4|0.2|1.4|0.2|1.4|0.2|1.4|0.2|0
1654106490000|2022-06-01 18:01:30|1.39|0.19|1.4|0.2|1.4|0.2|1.39|0.19|0
1654106500000|2022-06-01 18:01:40|1.39|0.19|1.39|0.19|1.4|0.2|1.39|0.19|0
1654106510000|2022-06-01 18:01:50|1.38|0.18|1.39|0.19|1.39|0.19|1.38|0.18|0
1654106520000|2022-06-01 18:02:00|1.37|0.17|1.38|0.18|1.38|0.18|1.37|0.17|0
1654106530000|2022-06-01 18:02:10|1.37|0.17|1.38|0.18|1.38|0.18|1.37|0.17|0
1654106550000|2022-06-01 18:02:30|1.4|0.2|1.41|0.21|1.41|0.21|1.4|0.2|0
1654106560000|2022-06-01 18:02:40|1.39|0.19|1.38|0.18|1.39|0.19|1.38|0.18|0
1654106570000|2022-06-01 18:02:50|1.4|0.2|1.41|0.21|1.41|0.21|1.4|0.2|0
1654106580000|2022-06-01 18:03:00|1.42|0.22|1.4|0.2|1.43|0.23|1.4|0.2|0
1654106590000|2022-06-01 18:03:10|1.39|0.19|1.39|0.19|1.4|0.2|1.39|0.19|0
1654106600000|2022-06-01 18:03:20|1.38|0.18|1.39|0.19|1.39|0.19|1.38|0.18|0
1654106610000|2022-06-01 18:03:30|1.38|0.18|1.39|0.19|1.39|0.19|1.38|0.18|0
1654106620000|2022-06-01 18:03:40|1.4|0.2|1.41|0.21|1.41|0.21|1.4|0.2|0
1654106630000|2022-06-01 18:03:50|1.4|0.2|1.42|0.22|1.42|0.22|1.4|0.2|0
1654106640000|2022-06-01 18:04:00|1.43|0.23|1.42|0.22|1.43|0.23|1.42|0.22|0
1654106650000|2022-06-01 18:04:10|1.41|0.21|1.4|0.2|1.41|0.21|1.4|0.2|0
1654106660000|2022-06-01 18:04:20|1.41|0.21|1.42|0.22|1.42|0.22|1.41|0.21|0
1654106670000|2022-06-01 18:04:30|1.41|0.21|1.42|0.22|1.42|0.22|1.41|0.21|0
1654106680000|2022-06-01 18:04:40|1.43|0.23|1.43|0.23|1.44|0.24|1.43|0.23|0
1654106690000|2022-06-01 18:04:50|1.44|0.24|1.44|0.24|1.46|0.26|1.44|0.24|0
1654106700000|2022-06-01 18:05:00|1.43|0.23|1.45|0.25|1.45|0.25|1.43|0.23|0
1654106710000|2022-06-01 18:05:10|1.46|0.26|1.46|0.26|1.46|0.26|1.45|0.25|0
1654106720000|2022-06-01 18:05:20|1.45|0.25|1.45|0.25|1.45|0.25|1.44|0.24|0
1654106730000|2022-06-01 18:05:30|1.44|0.24|1.43|0.23|1.44|0.24|1.43|0.23|0
1654106740000|2022-06-01 18:05:40|1.45|0.25|1.46|0.26|1.46|0.26|1.45|0.25|0
1654106750000|2022-06-01 18:05:50|1.45|0.25|1.48|0.28|1.48|0.28|1.45|0.25|0
1654106760000|2022-06-01 18:06:00|1.45|0.25|1.47|0.27|1.47|0.27|1.45|0.25|0
1654106770000|2022-06-01 18:06:10|1.48|0.28|1.47|0.27|1.48|0.28|1.47|0.27|0
1654106780000|2022-06-01 18:06:20|1.48|0.28|1.45|0.25|1.48|0.28|1.45|0.25|0
1654106790000|2022-06-01 18:06:30|1.42|0.22|1.41|0.21|1.42|0.22|1.41|0.21|0
1654106810000|2022-06-01 18:06:50|1.42|0.22|1.41|0.21|1.42|0.22|1.41|0.21|0
1654106820000|2022-06-01 18:07:00|1.42|0.22|1.41|0.21|1.42|0.22|1.4|0.2|0
1654106830000|2022-06-01 18:07:10|1.42|0.22|1.4|0.2|1.42|0.22|1.4|0.2|0
1654106840000|2022-06-01 18:07:20|1.39|0.19|1.4|0.2|1.4|0.2|1.39|0.19|0
1654106850000|2022-06-01 18:07:30|1.38|0.18|1.39|0.19|1.39|0.19|1.38|0.18|0
1654106860000|2022-06-01 18:07:40|1.41|0.21|1.4|0.2|1.41|0.21|1.4|0.2|0
1654106870000|2022-06-01 18:07:50|1.39|0.19|1.41|0.21|1.41|0.21|1.39|0.19|0
1654106880000|2022-06-01 18:08:00|1.4|0.2|1.42|0.22|1.42|0.22|1.4|0.2|0
1654106890000|2022-06-01 18:08:10|1.41|0.21|1.4|0.2|1.41|0.21|1.4|0.2|0
1654106900000|2022-06-01 18:08:20|1.41|0.21|1.41|0.21|1.42|0.22|1.41|0.21|0
1654106910000|2022-06-01 18:08:30|1.4|0.2|1.41|0.21|1.41|0.21|1.4|0.2|0
1654106920000|2022-06-01 18:08:40|1.4|0.2|1.39|0.19|1.4|0.2|1.39|0.19|0
1654106930000|2022-06-01 18:08:50|1.4|0.2|1.4|0.2|1.41|0.21|1.4|0.2|0
1654106940000|2022-06-01 18:09:00|1.41|0.21|1.4|0.2|1.41|0.21|1.4|0.2|0
1654106950000|2022-06-01 18:09:10|1.41|0.21|1.41|0.21|1.42|0.22|1.41|0.21|0
1654106960000|2022-06-01 18:09:20|1.42|0.22|1.42|0.22|1.42|0.22|1.41|0.21|0
1654106970000|2022-06-01 18:09:30|1.43|0.23|1.43|0.23|1.43|0.23|1.42|0.22|0
1654106980000|2022-06-01 18:09:40|1.44|0.24|1.44|0.24|1.44|0.24|1.43|0.23|0
1654106990000|2022-06-01 18:09:50|1.43|0.23|1.44|0.24|1.44|0.24|1.43|0.23|0
1654107010000|2022-06-01 18:10:10|1.45|0.25|1.45|0.25|1.45|0.25|1.44|0.24|0
1654107020000|2022-06-01 18:10:20|1.44|0.24|1.43|0.23|1.45|0.25|1.43|0.23|0
1654107030000|2022-06-01 18:10:30|1.44|0.24|1.44|0.24|1.44|0.24|1.44|0.24|0
1654107040000|2022-06-01 18:10:40|1.43|0.23|1.42|0.22|1.43|0.23|1.42|0.22|0
1654107050000|2022-06-01 18:10:50|1.41|0.21|1.41|0.21|1.41|0.21|1.41|0.21|0
1654107060000|2022-06-01 18:11:00|1.39|0.19|1.39|0.19|1.39|0.19|1.39|0.19|0
1654107070000|2022-06-01 18:11:10|1.38|0.18|1.38|0.18|1.38|0.18|1.38|0.18|0
1654107080000|2022-06-01 18:11:20|1.37|0.17|1.37|0.17|1.37|0.17|1.37|0.17|0
1654107090000|2022-06-01 18:11:30|1.38|0.18|1.37|0.17|1.38|0.18|1.37|0.17|0
1654107100000|2022-06-01 18:11:40|1.38|0.18|1.38|0.18|1.39|0.19|1.38|0.18|0
1654107110000|2022-06-01 18:11:50|1.39|0.19|1.39|0.19|1.39|0.19|1.39|0.19|0
1654107120000|2022-06-01 18:12:00|1.38|0.18|1.38|0.18|1.38|0.18|1.38|0.18|0
1654107130000|2022-06-01 18:12:10|1.39|0.19|1.39|0.19|1.39|0.19|1.39|0.19|0
1654107140000|2022-06-01 18:12:20|1.4|0.2|1.41|0.21|1.42|0.22|1.4|0.2|0
1654107150000|2022-06-01 18:12:30|1.42|0.22|1.42|0.22|1.42|0.22|1.41|0.21|0
1654107160000|2022-06-01 18:12:40|1.4|0.2|1.4|0.2|1.4|0.2|1.4|0.2|0
1654107170000|2022-06-01 18:12:50|1.41|0.21|1.4|0.2|1.41|0.21|1.4|0.2|0
1654107180000|2022-06-01 18:13:00|1.41|0.21|1.41|0.21|1.42|0.22|1.4|0.2|0
1654107190000|2022-06-01 18:13:10|1.4|0.2|1.39|0.19|1.4|0.2|1.39|0.19|0
1654107200000|2022-06-01 18:13:20|1.41|0.21|1.41|0.21|1.41|0.21|1.41|0.21|0
1654107210000|2022-06-01 18:13:30|1.42|0.22|1.41|0.21|1.42|0.22|1.41|0.21|0
1654107220000|2022-06-01 18:13:40|1.4|0.2|1.41|0.21|1.41|0.21|1.4|0.2|0
1654107230000|2022-06-01 18:13:50|1.42|0.22|1.42|0.22|1.42|0.22|1.42|0.22|0
1654107240000|2022-06-01 18:14:00|1.43|0.23|1.45|0.25|1.45|0.25|1.43|0.23|0
1654107250000|2022-06-01 18:14:10|1.44|0.24|1.43|0.23|1.44|0.24|1.43|0.23|0
1654107260000|2022-06-01 18:14:20|1.44|0.24|1.43|0.23|1.44|0.24|1.43|0.23|0
1654107270000|2022-06-01 18:14:30|1.42|0.22|1.43|0.23|1.43|0.23|1.42|0.22|0
1654107280000|2022-06-01 18:14:40|1.42|0.22|1.42|0.22|1.42|0.22|1.42|0.22|0
1654107290000|2022-06-01 18:14:50|1.41|0.21|1.42|0.22|1.42|0.22|1.41|0.21|0
1654107300000|2022-06-01 18:15:00|1.43|0.23|1.43|0.23|1.43|0.23|1.4|0.2|0
1654107310000|2022-06-01 18:15:10|1.42|0.22|1.44|0.24|1.44|0.24|1.42|0.22|0
1654107320000|2022-06-01 18:15:20|1.45|0.25|1.45|0.25|1.45|0.25|1.44|0.24|0
1654107330000|2022-06-01 18:15:30|1.46|0.26|1.45|0.25|1.46|0.26|1.45|0.25|0
1654107340000|2022-06-01 18:15:40|1.44|0.24|1.45|0.25|1.45|0.25|1.44|0.24|0
1654107350000|2022-06-01 18:15:50|1.46|0.26|1.45|0.25|1.46|0.26|1.45|0.25|0
1654107360000|2022-06-01 18:16:00|1.44|0.24|1.43|0.23|1.45|0.25|1.43|0.23|0
1654107370000|2022-06-01 18:16:10|1.44|0.24|1.44|0.24|1.44|0.24|1.44|0.24|0
1654107390000|2022-06-01 18:16:30|1.45|0.25|1.46|0.26|1.46|0.26|1.45|0.25|0
1654107410000|2022-06-01 18:16:50|1.44|0.24|1.44|0.24|1.45|0.25|1.44|0.24|0
1654107430000|2022-06-01 18:17:10|1.43|0.23|1.42|0.22|1.43|0.23|1.42|0.22|0
1654107450000|2022-06-01 18:17:30|1.43|0.23|1.41|0.21|1.43|0.23|1.41|0.21|0
1654107460000|2022-06-01 18:17:40|1.42|0.22|1.42|0.22|1.42|0.22|1.42|0.22|0
1654107480000|2022-06-01 18:18:00|1.41|0.21|1.4|0.2|1.41|0.21|1.4|0.2|0
1654107490000|2022-06-01 18:18:10|1.39|0.19|1.4|0.2|1.4|0.2|1.39|0.19|0
1654107500000|2022-06-01 18:18:20|1.39|0.19|1.4|0.2|1.4|0.2|1.39|0.19|0
1654107510000|2022-06-01 18:18:30|1.39|0.19|1.38|0.18|1.39|0.19|1.38|0.18|0
1654107520000|2022-06-01 18:18:40|1.39|0.19|1.38|0.18|1.39|0.19|1.38|0.18|0
1654107530000|2022-06-01 18:18:50|1.39|0.19|1.39|0.19|1.4|0.2|1.39|0.19|0
1654107540000|2022-06-01 18:19:00|1.38|0.18|1.38|0.18|1.39|0.19|1.38|0.18|0
1654107550000|2022-06-01 18:19:10|1.37|0.17|1.37|0.17|1.37|0.17|1.37|0.17|0
1654107560000|2022-06-01 18:19:20|1.36|0.16|1.37|0.17|1.37|0.17|1.36|0.16|0
1654107570000|2022-06-01 18:19:30|1.38|0.18|1.39|0.19|1.39|0.19|1.38|0.18|0
1654107580000|2022-06-01 18:19:40|1.4|0.2|1.4|0.2|1.4|0.2|1.4|0.2|0
1654107600000|2022-06-01 18:20:00|1.41|0.21|1.39|0.19|1.41|0.21|1.39|0.19|0
1654107610000|2022-06-01 18:20:10|1.4|0.2|1.4|0.2|1.41|0.21|1.4|0.2|0
1654107620000|2022-06-01 18:20:20|1.39|0.19|1.39|0.19|1.39|0.19|1.39|0.19|0
1654107630000|2022-06-01 18:20:30|1.38|0.18|1.39|0.19|1.39|0.19|1.38|0.18|0
1654107640000|2022-06-01 18:20:40|1.38|0.18|1.38|0.18|1.38|0.18|1.38|0.18|0
1654107650000|2022-06-01 18:20:50|1.39|0.19|1.39|0.19|1.39|0.19|1.39|0.19|0
1654107660000|2022-06-01 18:21:00|1.38|0.18|1.38|0.18|1.38|0.18|1.37|0.17|0
1654107670000|2022-06-01 18:21:10|1.39|0.19|1.4|0.2|1.4|0.2|1.39|0.19|0
1654107680000|2022-06-01 18:21:20|1.41|0.21|1.41|0.21|1.42|0.22|1.41|0.21|0
1654107690000|2022-06-01 18:21:30|1.43|0.23|1.42|0.22|1.43|0.23|1.42|0.22|0
1654107700000|2022-06-01 18:21:40|1.43|0.23|1.42|0.22|1.43|0.23|1.42|0.22|0
1654107720000|2022-06-01 18:22:00|1.43|0.23|1.43|0.23|1.44|0.24|1.43|0.23|0
1654107730000|2022-06-01 18:22:10|1.44|0.24|1.43|0.23|1.44|0.24|1.43|0.23|0
1654107740000|2022-06-01 18:22:20|1.44|0.24|1.45|0.25|1.45|0.25|1.44|0.24|0
1654107750000|2022-06-01 18:22:30|1.46|0.26|1.46|0.26|1.46|0.26|1.46|0.26|0
1654107760000|2022-06-01 18:22:40|1.47|0.27|1.47|0.27|1.47|0.27|1.47|0.27|0
1654107770000|2022-06-01 18:22:50|1.49|0.29|1.49|0.29|1.49|0.29|1.49|0.29|0
1654107780000|2022-06-01 18:23:00|1.52|0.32|1.52|0.32|1.52|0.32|1.52|0.32|0
1654107790000|2022-06-01 18:23:10|1.57|0.37|1.57|0.37|1.57|0.37|1.57|0.37|0
1654107800000|2022-06-01 18:23:20|1.58|0.38|1.58|0.38|1.58|0.38|1.57|0.37|0
1654107810000|2022-06-01 18:23:30|1.59|0.39|1.56|0.36|1.59|0.39|1.56|0.36|0
1654107820000|2022-06-01 18:23:40|1.57|0.37|1.58|0.38|1.6|0.4|1.57|0.37|0
1654107830000|2022-06-01 18:23:50|1.59|0.39|1.56|0.36|1.59|0.39|1.56|0.36|0
1654107840000|2022-06-01 18:24:00|1.57|0.37|1.58|0.38|1.58|0.38|1.57|0.37|0
1654107850000|2022-06-01 18:24:10|1.57|0.37|1.57|0.37|1.57|0.37|1.57|0.37|0
1654107860000|2022-06-01 18:24:20|1.55|0.35|1.55|0.35|1.55|0.35|1.55|0.35|0
1654107870000|2022-06-01 18:24:30|1.56|0.36|1.55|0.35|1.57|0.37|1.55|0.35|0
1654107880000|2022-06-01 18:24:40|1.56|0.36|1.58|0.38|1.58|0.38|1.56|0.36|0
1654107890000|2022-06-01 18:24:50|1.59|0.39|1.59|0.39|1.59|0.39|1.59|0.39|0
1654107900000|2022-06-01 18:25:00|1.58|0.38|1.59|0.39|1.59|0.39|1.57|0.37|0
1654107910000|2022-06-01 18:25:10|1.57|0.37|1.59|0.39|1.59|0.39|1.57|0.37|0
1654107920000|2022-06-01 18:25:20|1.6|0.4|1.6|0.4|1.6|0.4|1.6|0.4|0
1654107930000|2022-06-01 18:25:30|1.61|0.41|1.65|0.45|1.65|0.45|1.61|0.41|0
1654107940000|2022-06-01 18:25:40|1.63|0.43|1.65|0.45|1.65|0.45|1.63|0.43|0
1654107950000|2022-06-01 18:25:50|1.64|0.44|1.65|0.45|1.65|0.45|1.64|0.44|0
1654107960000|2022-06-01 18:26:00|1.68|0.48|1.7|0.5|1.71|0.51|1.68|0.48|0
1654107970000|2022-06-01 18:26:10|1.68|0.48|1.68|0.48|1.69|0.49|1.68|0.48|0
1654107980000|2022-06-01 18:26:20|1.69|0.49|1.69|0.49|1.7|0.5|1.69|0.49|0
1654107990000|2022-06-01 18:26:30|1.7|0.5|1.7|0.5|1.7|0.5|1.69|0.49|0
1654108000000|2022-06-01 18:26:40|1.69|0.49|1.7|0.5|1.7|0.5|1.69|0.49|0
1654108010000|2022-06-01 18:26:50|1.68|0.48|1.68|0.48|1.68|0.48|1.68|0.48|0
1654108020000|2022-06-01 18:27:00|1.67|0.47|1.67|0.47|1.67|0.47|1.67|0.47|0
1654108030000|2022-06-01 18:27:10|1.68|0.48|1.68|0.48|1.68|0.48|1.67|0.47|0
1654108040000|2022-06-01 18:27:20|1.69|0.49|1.69|0.49|1.69|0.49|1.69|0.49|0
1654108050000|2022-06-01 18:27:30|1.7|0.5|1.71|0.51|1.71|0.51|1.7|0.5|0
1654108060000|2022-06-01 18:27:40|1.7|0.5|1.7|0.5|1.71|0.51|1.7|0.5|0
1654108070000|2022-06-01 18:27:50|1.69|0.49|1.69|0.49|1.69|0.49|1.69|0.49|0
1654108080000|2022-06-01 18:28:00|1.7|0.5|1.7|0.5|1.71|0.51|1.7|0.5|0
1654108090000|2022-06-01 18:28:10|1.71|0.51|1.68|0.48|1.71|0.51|1.68|0.48|0
1654108110000|2022-06-01 18:28:30|1.67|0.47|1.67|0.47|1.67|0.47|1.66|0.46|0
1654108120000|2022-06-01 18:28:40|1.66|0.46|1.65|0.45|1.66|0.46|1.65|0.45|0
1654108130000|2022-06-01 18:28:50|1.64|0.44|1.65|0.45|1.65|0.45|1.64|0.44|0
1654108140000|2022-06-01 18:29:00|1.64|0.44|1.64|0.44|1.65|0.45|1.64|0.44|0
1654108150000|2022-06-01 18:29:10|1.65|0.45|1.65|0.45|1.65|0.45|1.65|0.45|0
1654108160000|2022-06-01 18:29:20|1.67|0.47|1.66|0.46|1.67|0.47|1.66|0.46|0
1654108170000|2022-06-01 18:29:30|1.67|0.47|1.66|0.46|1.67|0.47|1.66|0.46|0
1654108180000|2022-06-01 18:29:40|1.64|0.44|1.64|0.44|1.64|0.44|1.64|0.44|0
1654108190000|2022-06-01 18:29:50|1.63|0.43|1.64|0.44|1.64|0.44|1.63|0.43|0
1654108200000|2022-06-01 18:30:00|1.67|0.47|1.66|0.46|1.67|0.47|1.66|0.46|0
1654108210000|2022-06-01 18:30:10|1.64|0.44|1.65|0.45|1.66|0.46|1.64|0.44|0
1654108220000|2022-06-01 18:30:20|1.67|0.47|1.68|0.48|1.68|0.48|1.67|0.47|0
1654108230000|2022-06-01 18:30:30|1.67|0.47|1.66|0.46|1.67|0.47|1.66|0.46|0
1654108240000|2022-06-01 18:30:40|1.67|0.47|1.67|0.47|1.68|0.48|1.67|0.47|0
1654108250000|2022-06-01 18:30:50|1.68|0.48|1.67|0.47|1.68|0.48|1.67|0.47|0
1654108260000|2022-06-01 18:31:00|1.68|0.48|1.67|0.47|1.68|0.48|1.67|0.47|0
1654108270000|2022-06-01 18:31:10|1.68|0.48|1.64|0.44|1.68|0.48|1.64|0.44|0
1654108280000|2022-06-01 18:31:20|1.65|0.45|1.65|0.45|1.65|0.45|1.65|0.45|0
1654108290000|2022-06-01 18:31:30|1.64|0.44|1.67|0.47|1.67|0.47|1.64|0.44|0
1654108300000|2022-06-01 18:31:40|1.66|0.46|1.66|0.46|1.66|0.46|1.66|0.46|0
1654108310000|2022-06-01 18:31:50|1.67|0.47|1.65|0.45|1.67|0.47|1.65|0.45|0
1654108320000|2022-06-01 18:32:00|1.64|0.44|1.64|0.44|1.64|0.44|1.63|0.43|0
1654108330000|2022-06-01 18:32:10|1.63|0.43|1.63|0.43|1.64|0.44|1.63|0.43|0
1654108340000|2022-06-01 18:32:20|1.64|0.44|1.65|0.45|1.65|0.45|1.64|0.44|0
1654108350000|2022-06-01 18:32:30|1.66|0.46|1.64|0.44|1.67|0.47|1.64|0.44|0
1654108370000|2022-06-01 18:32:50|1.65|0.45|1.65|0.45|1.65|0.45|1.64|0.44|0
1654108380000|2022-06-01 18:33:00|1.66|0.46|1.66|0.46|1.66|0.46|1.66|0.46|0
1654108390000|2022-06-01 18:33:10|1.67|0.47|1.65|0.45|1.67|0.47|1.65|0.45|0
1654108400000|2022-06-01 18:33:20|1.67|0.47|1.69|0.49|1.69|0.49|1.67|0.47|0
1654108410000|2022-06-01 18:33:30|1.68|0.48|1.68|0.48|1.68|0.48|1.68|0.48|0
1654108420000|2022-06-01 18:33:40|1.67|0.47|1.67|0.47|1.67|0.47|1.67|0.47|0
1654108440000|2022-06-01 18:34:00|1.66|0.46|1.67|0.47|1.67|0.47|1.66|0.46|0
1654108460000|2022-06-01 18:34:20|1.68|0.48|1.67|0.47|1.68|0.48|1.67|0.47|0
1654108480000|2022-06-01 18:34:40|1.66|0.46|1.66|0.46|1.66|0.46|1.66|0.46|0
1654108490000|2022-06-01 18:34:50|1.67|0.47|1.67|0.47|1.67|0.47|1.67|0.47|0
1654108500000|2022-06-01 18:35:00|1.66|0.46|1.67|0.47|1.67|0.47|1.66|0.46|0
1654108510000|2022-06-01 18:35:10|1.65|0.45|1.65|0.45|1.65|0.45|1.65|0.45|0
1654108520000|2022-06-01 18:35:20|1.66|0.46|1.67|0.47|1.67|0.47|1.66|0.46|0
1654108530000|2022-06-01 18:35:30|1.69|0.49|1.69|0.49|1.7|0.5|1.69|0.49|0
1654108540000|2022-06-01 18:35:40|1.7|0.5|1.68|0.48|1.71|0.51|1.68|0.48|0
1654108550000|2022-06-01 18:35:50|1.67|0.47|1.67|0.47|1.67|0.47|1.66|0.46|0
1654108560000|2022-06-01 18:36:00|1.66|0.46|1.66|0.46|1.66|0.46|1.66|0.46|0
1654108570000|2022-06-01 18:36:10|1.65|0.45|1.66|0.46|1.66|0.46|1.65|0.45|0
1654108580000|2022-06-01 18:36:20|1.65|0.45|1.65|0.45|1.65|0.45|1.64|0.44|0
1654108590000|2022-06-01 18:36:30|1.64|0.44|1.64|0.44|1.64|0.44|1.64|0.44|0
1654108600000|2022-06-01 18:36:40|1.65|0.45|1.65|0.45|1.65|0.45|1.65|0.45|0
1654108610000|2022-06-01 18:36:50|1.67|0.47|1.67|0.47|1.67|0.47|1.67|0.47|0
1654108620000|2022-06-01 18:37:00|1.66|0.46|1.66|0.46|1.66|0.46|1.66|0.46|0
1654108640000|2022-06-01 18:37:20|1.65|0.45|1.68|0.48|1.68|0.48|1.65|0.45|0
1654108650000|2022-06-01 18:37:30|1.7|0.5|1.71|0.51|1.71|0.51|1.69|0.49|0
1654108660000|2022-06-01 18:37:40|1.7|0.5|1.7|0.5|1.7|0.5|1.7|0.5|0
1654108670000|2022-06-01 18:37:50|1.69|0.49|1.68|0.48|1.69|0.49|1.68|0.48|0
1654108680000|2022-06-01 18:38:00|1.67|0.47|1.68|0.48|1.7|0.5|1.67|0.47|0
1654108700000|2022-06-01 18:38:20|1.69|0.49|1.67|0.47|1.69|0.49|1.67|0.47|0
1654108730000|2022-06-01 18:38:50|1.68|0.48|1.67|0.47|1.68|0.48|1.67|0.47|0
1654108740000|2022-06-01 18:39:00|1.66|0.46|1.64|0.44|1.66|0.46|1.64|0.44|0
1654108750000|2022-06-01 18:39:10|1.65|0.45|1.64|0.44|1.65|0.45|1.64|0.44|0
1654108760000|2022-06-01 18:39:20|1.65|0.45|1.63|0.43|1.65|0.45|1.63|0.43|0
1654108780000|2022-06-01 18:39:40|1.62|0.42|1.62|0.42|1.62|0.42|1.62|0.42|0
1654108790000|2022-06-01 18:39:50|1.61|0.41|1.6|0.4|1.61|0.41|1.6|0.4|0
1654108800000|2022-06-01 18:40:00|1.59|0.39|1.6|0.4|1.61|0.41|1.59|0.39|0
1654108810000|2022-06-01 18:40:10|1.59|0.39|1.59|0.39|1.6|0.4|1.58|0.38|0
1654108820000|2022-06-01 18:40:20|1.6|0.4|1.61|0.41|1.62|0.42|1.6|0.4|0
1654108830000|2022-06-01 18:40:30|1.6|0.4|1.61|0.41|1.61|0.41|1.6|0.4|0
1654108840000|2022-06-01 18:40:40|1.6|0.4|1.61|0.41|1.61|0.41|1.6|0.4|0
1654108850000|2022-06-01 18:40:50|1.62|0.42|1.63|0.43|1.63|0.43|1.62|0.42|0
1654108860000|2022-06-01 18:41:00|1.62|0.42|1.61|0.41|1.62|0.42|1.61|0.41|0
1654108880000|2022-06-01 18:41:20|1.6|0.4|1.61|0.41|1.61|0.41|1.6|0.4|0
1654108890000|2022-06-01 18:41:30|1.62|0.42|1.61|0.41|1.62|0.42|1.61|0.41|0
1654108900000|2022-06-01 18:41:40|1.62|0.42|1.62|0.42|1.62|0.42|1.62|0.42|0
1654108920000|2022-06-01 18:42:00|1.63|0.43|1.64|0.44|1.64|0.44|1.63|0.43|0
1654108930000|2022-06-01 18:42:10|1.65|0.45|1.66|0.46|1.66|0.46|1.64|0.44|0
1654108940000|2022-06-01 18:42:20|1.65|0.45|1.67|0.47|1.67|0.47|1.65|0.45|0
1654108950000|2022-06-01 18:42:30|1.66|0.46|1.67|0.47|1.67|0.47|1.66|0.46|0
1654108960000|2022-06-01 18:42:40|1.68|0.48|1.7|0.5|1.7|0.5|1.68|0.48|0
1654108970000|2022-06-01 18:42:50|1.69|0.49|1.69|0.49|1.7|0.5|1.69|0.49|0
1654108980000|2022-06-01 18:43:00|1.71|0.51|1.7|0.5|1.71|0.51|1.7|0.5|0
1654108990000|2022-06-01 18:43:10|1.71|0.51|1.71|0.51|1.71|0.51|1.71|0.51|0
1654109000000|2022-06-01 18:43:20|1.72|0.52|1.71|0.51|1.72|0.52|1.71|0.51|0
1654109010000|2022-06-01 18:43:30|1.7|0.5|1.7|0.5|1.7|0.5|1.7|0.5|0
1654109020000|2022-06-01 18:43:40|1.71|0.51|1.73|0.53|1.73|0.53|1.71|0.51|0
1654109030000|2022-06-01 18:43:50|1.74|0.54|1.72|0.52|1.74|0.54|1.72|0.52|0
1654109040000|2022-06-01 18:44:00|1.74|0.54|1.73|0.53|1.74|0.54|1.73|0.53|0
1654109050000|2022-06-01 18:44:10|1.72|0.52|1.71|0.51|1.75|0.55|1.71|0.51|0
1654109060000|2022-06-01 18:44:20|1.7|0.5|1.7|0.5|1.7|0.5|1.7|0.5|0
1654109070000|2022-06-01 18:44:30|1.71|0.51|1.72|0.52|1.72|0.52|1.71|0.51|0
1654109080000|2022-06-01 18:44:40|1.73|0.53|1.72|0.52|1.73|0.53|1.72|0.52|0
1654109090000|2022-06-01 18:44:50|1.73|0.53|1.73|0.53|1.73|0.53|1.72|0.52|0
1654109100000|2022-06-01 18:45:00|1.74|0.54|1.73|0.53|1.74|0.54|1.73|0.53|0
1654109110000|2022-06-01 18:45:10|1.74|0.54|1.72|0.52|1.74|0.54|1.72|0.52|0
1654109120000|2022-06-01 18:45:20|1.73|0.53|1.72|0.52|1.73|0.53|1.72|0.52|0
1654109130000|2022-06-01 18:45:30|1.71|0.51|1.7|0.5|1.71|0.51|1.7|0.5|0
1654109140000|2022-06-01 18:45:40|1.72|0.52|1.69|0.49|1.72|0.52|1.69|0.49|0
1654109150000|2022-06-01 18:45:50|1.68|0.48|1.67|0.47|1.68|0.48|1.66|0.46|0
1654109160000|2022-06-01 18:46:00|1.66|0.46|1.66|0.46|1.67|0.47|1.66|0.46|0
1654109170000|2022-06-01 18:46:10|1.67|0.47|1.67|0.47|1.67|0.47|1.67|0.47|0
1654109180000|2022-06-01 18:46:20|1.66|0.46|1.64|0.44|1.66|0.46|1.64|0.44|0
1654109190000|2022-06-01 18:46:30|1.65|0.45|1.63|0.43|1.65|0.45|1.63|0.43|0
1654109200000|2022-06-01 18:46:40|1.65|0.45|1.65|0.45|1.65|0.45|1.64|0.44|0
1654109210000|2022-06-01 18:46:50|1.66|0.46|1.65|0.45|1.66|0.46|1.65|0.45|0
1654109220000|2022-06-01 18:47:00|1.66|0.46|1.66|0.46|1.66|0.46|1.66|0.46|0
1654109230000|2022-06-01 18:47:10|1.67|0.47|1.67|0.47|1.68|0.48|1.67|0.47|0
1654109240000|2022-06-01 18:47:20|1.69|0.49|1.68|0.48|1.69|0.49|1.68|0.48|0
1654109250000|2022-06-01 18:47:30|1.67|0.47|1.68|0.48|1.68|0.48|1.67|0.47|0
1654109260000|2022-06-01 18:47:40|1.67|0.47|1.68|0.48|1.68|0.48|1.67|0.47|0
1654109270000|2022-06-01 18:47:50|1.67|0.47|1.65|0.45|1.67|0.47|1.65|0.45|0
1654109280000|2022-06-01 18:48:00|1.67|0.47|1.65|0.45|1.67|0.47|1.65|0.45|0
1654109290000|2022-06-01 18:48:10|1.64|0.44|1.63|0.43|1.64|0.44|1.63|0.43|0
1654109300000|2022-06-01 18:48:20|1.61|0.41|1.62|0.42|1.62|0.42|1.61|0.41|0
1654109310000|2022-06-01 18:48:30|1.61|0.41|1.62|0.42|1.62|0.42|1.61|0.41|0
1654109320000|2022-06-01 18:48:40|1.61|0.41|1.62|0.42|1.62|0.42|1.61|0.41|0
1654109330000|2022-06-01 18:48:50|1.63|0.43|1.63|0.43|1.63|0.43|1.63|0.43|0
1654109340000|2022-06-01 18:49:00|1.64|0.44|1.64|0.44|1.65|0.45|1.64|0.44|0
1654109350000|2022-06-01 18:49:10|1.65|0.45|1.67|0.47|1.67|0.47|1.65|0.45|0
1654109360000|2022-06-01 18:49:20|1.68|0.48|1.69|0.49|1.69|0.49|1.68|0.48|0
1654109370000|2022-06-01 18:49:30|1.67|0.47|1.66|0.46|1.67|0.47|1.66|0.46|0
1654109380000|2022-06-01 18:49:40|1.67|0.47|1.66|0.46|1.67|0.47|1.66|0.46|0
1654109390000|2022-06-01 18:49:50|1.65|0.45|1.66|0.46|1.66|0.46|1.64|0.44|0
1654109400000|2022-06-01 18:50:00|1.65|0.45|1.64|0.44|1.65|0.45|1.64|0.44|0
1654109410000|2022-06-01 18:50:10|1.62|0.42|1.62|0.42|1.64|0.44|1.62|0.42|0
1654109420000|2022-06-01 18:50:20|1.61|0.41|1.63|0.43|1.63|0.43|1.61|0.41|0
1654109430000|2022-06-01 18:50:30|1.64|0.44|1.62|0.42|1.64|0.44|1.62|0.42|0
1654109440000|2022-06-01 18:50:40|1.6|0.4|1.6|0.4|1.6|0.4|1.6|0.4|0
1654109450000|2022-06-01 18:50:50|1.62|0.42|1.62|0.42|1.62|0.42|1.61|0.41|0
1654109460000|2022-06-01 18:51:00|1.61|0.41|1.59|0.39|1.62|0.42|1.59|0.39|0
1654109470000|2022-06-01 18:51:10|1.57|0.37|1.57|0.37|1.57|0.37|1.56|0.36|0
1654109480000|2022-06-01 18:51:20|1.6|0.4|1.56|0.36|1.6|0.4|1.56|0.36|0
1654109490000|2022-06-01 18:51:30|1.58|0.38|1.6|0.4|1.6|0.4|1.58|0.38|0
1654109500000|2022-06-01 18:51:40|1.61|0.41|1.6|0.4|1.61|0.41|1.59|0.39|0
1654109510000|2022-06-01 18:51:50|1.59|0.39|1.6|0.4|1.6|0.4|1.59|0.39|0
1654109520000|2022-06-01 18:52:00|1.59|0.39|1.59|0.39|1.59|0.39|1.57|0.37|0
1654109530000|2022-06-01 18:52:10|1.57|0.37|1.57|0.37|1.58|0.38|1.57|0.37|0
1654109540000|2022-06-01 18:52:20|1.58|0.38|1.61|0.41|1.61|0.41|1.58|0.38|0
1654109550000|2022-06-01 18:52:30|1.6|0.4|1.6|0.4|1.6|0.4|1.6|0.4|0
1654109560000|2022-06-01 18:52:40|1.59|0.39|1.6|0.4|1.6|0.4|1.59|0.39|0
1654109570000|2022-06-01 18:52:50|1.61|0.41|1.63|0.43|1.64|0.44|1.61|0.41|0
1654109580000|2022-06-01 18:53:00|1.62|0.42|1.62|0.42|1.62|0.42|1.62|0.42|0
1654109590000|2022-06-01 18:53:10|1.65|0.45|1.65|0.45|1.66|0.46|1.65|0.45|0
1654109600000|2022-06-01 18:53:20|1.64|0.44|1.63|0.43|1.64|0.44|1.63|0.43|0
1654109610000|2022-06-01 18:53:30|1.62|0.42|1.6|0.4|1.62|0.42|1.6|0.4|0
1654109620000|2022-06-01 18:53:40|1.61|0.41|1.58|0.38|1.61|0.41|1.58|0.38|0
1654109630000|2022-06-01 18:53:50|1.59|0.39|1.6|0.4|1.6|0.4|1.59|0.39|0
1654109640000|2022-06-01 18:54:00|1.61|0.41|1.61|0.41|1.61|0.41|1.61|0.41|0
1654109650000|2022-06-01 18:54:10|1.59|0.39|1.58|0.38|1.59|0.39|1.58|0.38|0
1654109660000|2022-06-01 18:54:20|1.59|0.39|1.56|0.36|1.59|0.39|1.56|0.36|0
1654109670000|2022-06-01 18:54:30|1.57|0.37|1.55|0.35|1.57|0.37|1.55|0.35|0
1654109680000|2022-06-01 18:54:40|1.56|0.36|1.55|0.35|1.56|0.36|1.55|0.35|0
1654109700000|2022-06-01 18:55:00|1.56|0.36|1.57|0.37|1.57|0.37|1.56|0.36|0
1654109710000|2022-06-01 18:55:10|1.58|0.38|1.58|0.38|1.58|0.38|1.58|0.38|0
1654109720000|2022-06-01 18:55:20|1.59|0.39|1.59|0.39|1.59|0.39|1.58|0.38|0
1654109730000|2022-06-01 18:55:30|1.6|0.4|1.6|0.4|1.61|0.41|1.6|0.4|0
1654109740000|2022-06-01 18:55:40|1.59|0.39|1.58|0.38|1.59|0.39|1.58|0.38|0
1654109750000|2022-06-01 18:55:50|1.59|0.39|1.59|0.39|1.59|0.39|1.58|0.38|0
1654109760000|2022-06-01 18:56:00|1.57|0.37|1.55|0.35|1.57|0.37|1.55|0.35|0
1654109770000|2022-06-01 18:56:10|1.56|0.36|1.57|0.37|1.57|0.37|1.56|0.36|0
1654109780000|2022-06-01 18:56:20|1.56|0.36|1.56|0.36|1.56|0.36|1.56|0.36|0
1654109790000|2022-06-01 18:56:30|1.57|0.37|1.57|0.37|1.57|0.37|1.57|0.37|0
1654109800000|2022-06-01 18:56:40|1.56|0.36|1.56|0.36|1.56|0.36|1.56|0.36|0
1654109810000|2022-06-01 18:56:50|1.55|0.35|1.55|0.35|1.55|0.35|1.55|0.35|0
1654109820000|2022-06-01 18:57:00|1.54|0.34|1.53|0.33|1.54|0.34|1.53|0.33|0
1654109850000|2022-06-01 18:57:30|1.52|0.32|1.53|0.33|1.53|0.33|1.51|0.31|0
1654109860000|2022-06-01 18:57:40|1.52|0.32|1.5|0.3|1.53|0.33|1.5|0.3|0
1654109870000|2022-06-01 18:57:50|1.51|0.31|1.51|0.31|1.52|0.32|1.5|0.3|0
1654109890000|2022-06-01 18:58:10|1.53|0.33|1.53|0.33|1.53|0.33|1.53|0.33|0
1654109910000|2022-06-01 18:58:30|1.52|0.32|1.53|0.33|1.53|0.33|1.52|0.32|0
1654109920000|2022-06-01 18:58:40|1.52|0.32|1.54|0.34|1.54|0.34|1.52|0.32|0
1654109930000|2022-06-01 18:58:50|1.53|0.33|1.53|0.33|1.53|0.33|1.53|0.33|0
1654109940000|2022-06-01 18:59:00|1.54|0.34|1.52|0.32|1.54|0.34|1.52|0.32|0
1654109950000|2022-06-01 18:59:10|1.53|0.33|1.52|0.32|1.53|0.33|1.52|0.32|0
1654109960000|2022-06-01 18:59:20|1.54|0.34|1.52|0.32|1.54|0.34|1.52|0.32|0
1654109970000|2022-06-01 18:59:30|1.53|0.33|1.54|0.34|1.54|0.34|1.53|0.33|0
1654109980000|2022-06-01 18:59:40|1.55|0.35|1.55|0.35|1.55|0.35|1.55|0.35|0
1654109990000|2022-06-01 18:59:50|1.54|0.34|1.55|0.35|1.55|0.35|1.54|0.34|0
1654110000000|2022-06-01 19:00:00|1.56|0.36|1.56|0.36|1.56|0.36|1.55|0.35|0
1654110010000|2022-06-01 19:00:10|1.55|0.35|1.53|0.33|1.56|0.36|1.53|0.33|0
1654110020000|2022-06-01 19:00:20|1.54|0.34|1.52|0.32|1.54|0.34|1.52|0.32|0
1654110030000|2022-06-01 19:00:30|1.53|0.33|1.51|0.31|1.53|0.33|1.51|0.31|0
1654110040000|2022-06-01 19:00:40|1.52|0.32|1.53|0.33|1.53|0.33|1.51|0.31|0
1654110050000|2022-06-01 19:00:50|1.52|0.32|1.53|0.33|1.53|0.33|1.52|0.32|0
1654110060000|2022-06-01 19:01:00|1.54|0.34|1.55|0.35|1.55|0.35|1.54|0.34|0
1654110070000|2022-06-01 19:01:10|1.57|0.37|1.57|0.37|1.57|0.37|1.57|0.37|0
1654110080000|2022-06-01 19:01:20|1.56|0.36|1.57|0.37|1.57|0.37|1.56|0.36|0
1654110100000|2022-06-01 19:01:40|1.59|0.39|1.58|0.38|1.59|0.39|1.58|0.38|0
1654110110000|2022-06-01 19:01:50|1.57|0.37|1.58|0.38|1.58|0.38|1.57|0.37|0
1654110120000|2022-06-01 19:02:00|1.59|0.39|1.6|0.4|1.6|0.4|1.59|0.39|0
1654110130000|2022-06-01 19:02:10|1.59|0.39|1.59|0.39|1.59|0.39|1.59|0.39|0
1654110140000|2022-06-01 19:02:20|1.58|0.38|1.59|0.39|1.59|0.39|1.58|0.38|0
1654110150000|2022-06-01 19:02:30|1.58|0.38|1.56|0.36|1.58|0.38|1.56|0.36|0
1654110160000|2022-06-01 19:02:40|1.55|0.35|1.55|0.35|1.56|0.36|1.55|0.35|0
1654110170000|2022-06-01 19:02:50|1.54|0.34|1.53|0.33|1.54|0.34|1.53|0.33|0
1654110180000|2022-06-01 19:03:00|1.54|0.34|1.53|0.33|1.54|0.34|1.53|0.33|0
1654110190000|2022-06-01 19:03:10|1.51|0.31|1.51|0.31|1.51|0.31|1.51|0.31|0
1654110200000|2022-06-01 19:03:20|1.49|0.29|1.49|0.29|1.49|0.29|1.49|0.29|0
1654110210000|2022-06-01 19:03:30|1.48|0.28|1.48|0.28|1.48|0.28|1.48|0.28|0
1654110220000|2022-06-01 19:03:40|1.47|0.27|1.47|0.27|1.47|0.27|1.47|0.27|0
1654110230000|2022-06-01 19:03:50|1.46|0.26|1.47|0.27|1.47|0.27|1.46|0.26|0
1654110240000|2022-06-01 19:04:00|1.48|0.28|1.48|0.28|1.48|0.28|1.48|0.28|0
1654110250000|2022-06-01 19:04:10|1.49|0.29|1.5|0.3|1.5|0.3|1.49|0.29|0
1654110260000|2022-06-01 19:04:20|1.51|0.31|1.51|0.31|1.51|0.31|1.51|0.31|0
1654110270000|2022-06-01 19:04:30|1.52|0.32|1.52|0.32|1.52|0.32|1.52|0.32|0
1654110280000|2022-06-01 19:04:40|1.51|0.31|1.51|0.31|1.51|0.31|1.51|0.31|0
1654110300000|2022-06-01 19:05:00|1.52|0.32|1.52|0.32|1.52|0.32|1.52|0.32|0
1654110310000|2022-06-01 19:05:10|1.53|0.33|1.54|0.34|1.54|0.34|1.53|0.33|0
1654110320000|2022-06-01 19:05:20|1.55|0.35|1.52|0.32|1.55|0.35|1.52|0.32|0
1654110330000|2022-06-01 19:05:30|1.53|0.33|1.53|0.33|1.53|0.33|1.52|0.32|0
1654110340000|2022-06-01 19:05:40|1.54|0.34|1.53|0.33|1.54|0.34|1.53|0.33|0
1654110350000|2022-06-01 19:05:50|1.54|0.34|1.54|0.34|1.54|0.34|1.54|0.34|0
1654110370000|2022-06-01 19:06:10|1.57|0.37|1.58|0.38|1.58|0.38|1.57|0.37|0
1654110380000|2022-06-01 19:06:20|1.57|0.37|1.58|0.38|1.58|0.38|1.57|0.37|0
1654110390000|2022-06-01 19:06:30|1.59|0.39|1.58|0.38|1.59|0.39|1.58|0.38|0
1654110400000|2022-06-01 19:06:40|1.59|0.39|1.59|0.39|1.59|0.39|1.59|0.39|0
1654110410000|2022-06-01 19:06:50|1.6|0.4|1.6|0.4|1.6|0.4|1.6|0.4|0
1654110420000|2022-06-01 19:07:00|1.59|0.39|1.6|0.4|1.6|0.4|1.58|0.38|0
1654110430000|2022-06-01 19:07:10|1.61|0.41|1.58|0.38|1.61|0.41|1.58|0.38|0
1654110440000|2022-06-01 19:07:20|1.57|0.37|1.57|0.37|1.57|0.37|1.57|0.37|0
1654110450000|2022-06-01 19:07:30|1.59|0.39|1.59|0.39|1.59|0.39|1.59|0.39|0
1654110460000|2022-06-01 19:07:40|1.58|0.38|1.58|0.38|1.58|0.38|1.57|0.37|0
1654110470000|2022-06-01 19:07:50|1.57|0.37|1.58|0.38|1.58|0.38|1.57|0.37|0
1654110480000|2022-06-01 19:08:00|1.59|0.39|1.6|0.4|1.6|0.4|1.59|0.39|0
1654110490000|2022-06-01 19:08:10|1.61|0.41|1.63|0.43|1.63|0.43|1.61|0.41|0
1654110500000|2022-06-01 19:08:20|1.62|0.42|1.62|0.42|1.62|0.42|1.62|0.42|0
1654110510000|2022-06-01 19:08:30|1.63|0.43|1.62|0.42|1.63|0.43|1.62|0.42|0
1654110520000|2022-06-01 19:08:40|1.61|0.41|1.59|0.39|1.62|0.42|1.59|0.39|0
1654110530000|2022-06-01 19:08:50|1.6|0.4|1.6|0.4|1.6|0.4|1.6|0.4|0
1654110540000|2022-06-01 19:09:00|1.59|0.39|1.6|0.4|1.6|0.4|1.59|0.39|0
1654110550000|2022-06-01 19:09:10|1.62|0.42|1.62|0.42|1.62|0.42|1.61|0.41|0
1654110570000|2022-06-01 19:09:30|1.61|0.41|1.62|0.42|1.62|0.42|1.61|0.41|0
1654110580000|2022-06-01 19:09:40|1.61|0.41|1.59|0.39|1.61|0.41|1.59|0.39|0
1654110590000|2022-06-01 19:09:50|1.6|0.4|1.59|0.39|1.6|0.4|1.59|0.39|0
1654110600000|2022-06-01 19:10:00|1.58|0.38|1.56|0.36|1.58|0.38|1.56|0.36|0
1654110610000|2022-06-01 19:10:10|1.57|0.37|1.57|0.37|1.57|0.37|1.57|0.37|0
1654110620000|2022-06-01 19:10:20|1.59|0.39|1.6|0.4|1.6|0.4|1.59|0.39|0
1654110630000|2022-06-01 19:10:30|1.61|0.41|1.6|0.4|1.61|0.41|1.6|0.4|0
1654110650000|2022-06-01 19:10:50|1.61|0.41|1.61|0.41|1.61|0.41|1.61|0.41|0
1654110660000|2022-06-01 19:11:00|1.62|0.42|1.6|0.4|1.62|0.42|1.6|0.4|0
1654110670000|2022-06-01 19:11:10|1.61|0.41|1.6|0.4|1.61|0.41|1.6|0.4|0
1654110680000|2022-06-01 19:11:20|1.62|0.42|1.62|0.42|1.62|0.42|1.62|0.42|0
1654110690000|2022-06-01 19:11:30|1.61|0.41|1.6|0.4|1.61|0.41|1.6|0.4|0
1654110700000|2022-06-01 19:11:40|1.61|0.41|1.61|0.41|1.61|0.41|1.6|0.4|0
1654110710000|2022-06-01 19:11:50|1.6|0.4|1.6|0.4|1.61|0.41|1.6|0.4|0
1654110720000|2022-06-01 19:12:00|1.61|0.41|1.6|0.4|1.61|0.41|1.6|0.4|0
1654110730000|2022-06-01 19:12:10|1.61|0.41|1.61|0.41|1.61|0.41|1.6|0.4|0
1654110740000|2022-06-01 19:12:20|1.6|0.4|1.6|0.4|1.6|0.4|1.6|0.4|0
1654110750000|2022-06-01 19:12:30|1.61|0.41|1.61|0.41|1.61|0.41|1.61|0.41|0
1654110760000|2022-06-01 19:12:40|1.62|0.42|1.62|0.42|1.62|0.42|1.62|0.42|0
1654110770000|2022-06-01 19:12:50|1.61|0.41|1.62|0.42|1.62|0.42|1.61|0.41|0
1654110780000|2022-06-01 19:13:00|1.63|0.43|1.63|0.43|1.63|0.43|1.63|0.43|0
1654110790000|2022-06-01 19:13:10|1.62|0.42|1.63|0.43|1.63|0.43|1.62|0.42|0
1654110820000|2022-06-01 19:13:40|1.64|0.44|1.65|0.45|1.65|0.45|1.64|0.44|0
1654110830000|2022-06-01 19:13:50|1.66|0.46|1.68|0.48|1.68|0.48|1.66|0.46|0
1654110840000|2022-06-01 19:14:00|1.69|0.49|1.69|0.49|1.69|0.49|1.67|0.47|0
1654110850000|2022-06-01 19:14:10|1.68|0.48|1.69|0.49|1.69|0.49|1.68|0.48|0
1654110860000|2022-06-01 19:14:20|1.68|0.48|1.71|0.51|1.71|0.51|1.68|0.48|0
1654110870000|2022-06-01 19:14:30|1.72|0.52|1.72|0.52|1.72|0.52|1.71|0.51|0
1654110880000|2022-06-01 19:14:40|1.71|0.51|1.71|0.51|1.71|0.51|1.71|0.51|0
1654110890000|2022-06-01 19:14:50|1.7|0.5|1.7|0.5|1.7|0.5|1.7|0.5|0
1654110900000|2022-06-01 19:15:00|1.69|0.49|1.69|0.49|1.69|0.49|1.69|0.49|0
1654110910000|2022-06-01 19:15:10|1.66|0.46|1.65|0.45|1.67|0.47|1.65|0.45|0
1654110930000|2022-06-01 19:15:30|1.66|0.46|1.64|0.44|1.66|0.46|1.64|0.44|0
1654110940000|2022-06-01 19:15:40|1.66|0.46|1.66|0.46|1.66|0.46|1.66|0.46|0
1654110950000|2022-06-01 19:15:50|1.68|0.48|1.68|0.48|1.68|0.48|1.67|0.47|0
1654110960000|2022-06-01 19:16:00|1.7|0.5|1.7|0.5|1.7|0.5|1.7|0.5|0
1654110970000|2022-06-01 19:16:10|1.69|0.49|1.74|0.54|1.74|0.54|1.69|0.49|0
1654110980000|2022-06-01 19:16:20|1.73|0.53|1.74|0.54|1.74|0.54|1.73|0.53|0
1654111010000|2022-06-01 19:16:50|1.73|0.53|1.73|0.53|1.73|0.53|1.73|0.53|0
1654111020000|2022-06-01 19:17:00|1.74|0.54|1.75|0.55|1.75|0.55|1.74|0.54|0
1654111030000|2022-06-01 19:17:10|1.74|0.54|1.75|0.55|1.75|0.55|1.74|0.54|0
1654111040000|2022-06-01 19:17:20|1.79|0.59|1.75|0.55|1.79|0.59|1.75|0.55|0
1654111050000|2022-06-01 19:17:30|1.74|0.54|1.74|0.54|1.74|0.54|1.73|0.53|0
1654111080000|2022-06-01 19:18:00|1.71|0.51|1.69|0.49|1.71|0.51|1.69|0.49|0
1654111090000|2022-06-01 19:18:10|1.7|0.5|1.69|0.49|1.7|0.5|1.69|0.49|0
1654111100000|2022-06-01 19:18:20|1.67|0.47|1.65|0.45|1.67|0.47|1.65|0.45|0
1654111110000|2022-06-01 19:18:30|1.64|0.44|1.64|0.44|1.64|0.44|1.64|0.44|0
1654111120000|2022-06-01 19:18:40|1.65|0.45|1.64|0.44|1.65|0.45|1.64|0.44|0
1654111130000|2022-06-01 19:18:50|1.65|0.45|1.66|0.46|1.66|0.46|1.65|0.45|0
1654111140000|2022-06-01 19:19:00|1.65|0.45|1.67|0.47|1.67|0.47|1.65|0.45|0
1654111150000|2022-06-01 19:19:10|1.66|0.46|1.66|0.46|1.66|0.46|1.66|0.46|0
1654111160000|2022-06-01 19:19:20|1.67|0.47|1.67|0.47|1.67|0.47|1.66|0.46|0
1654111170000|2022-06-01 19:19:30|1.66|0.46|1.68|0.48|1.68|0.48|1.66|0.46|0
1654111180000|2022-06-01 19:19:40|1.67|0.47|1.68|0.48|1.68|0.48|1.67|0.47|0
1654111190000|2022-06-01 19:19:50|1.7|0.5|1.69|0.49|1.7|0.5|1.69|0.49|0
1654111210000|2022-06-01 19:20:10|1.7|0.5|1.7|0.5|1.7|0.5|1.69|0.49|0
1654111220000|2022-06-01 19:20:20|1.71|0.51|1.69|0.49|1.71|0.51|1.69|0.49|0
1654111230000|2022-06-01 19:20:30|1.7|0.5|1.69|0.49|1.71|0.51|1.69|0.49|0
1654111240000|2022-06-01 19:20:40|1.7|0.5|1.7|0.5|1.7|0.5|1.7|0.5|0
1654111250000|2022-06-01 19:20:50|1.72|0.52|1.72|0.52|1.72|0.52|1.72|0.52|0
1654111260000|2022-06-01 19:21:00|1.71|0.51|1.7|0.5|1.72|0.52|1.7|0.5|0
1654111270000|2022-06-01 19:21:10|1.72|0.52|1.73|0.53|1.73|0.53|1.72|0.52|0
1654111280000|2022-06-01 19:21:20|1.72|0.52|1.72|0.52|1.72|0.52|1.72|0.52|0
1654111290000|2022-06-01 19:21:30|1.71|0.51|1.69|0.49|1.71|0.51|1.69|0.49|0
1654111300000|2022-06-01 19:21:40|1.7|0.5|1.7|0.5|1.7|0.5|1.7|0.5|0
1654111310000|2022-06-01 19:21:50|1.69|0.49|1.69|0.49|1.69|0.49|1.69|0.49|0
1654111320000|2022-06-01 19:22:00|1.72|0.52|1.73|0.53|1.73|0.53|1.72|0.52|0
1654111330000|2022-06-01 19:22:10|1.71|0.51|1.69|0.49|1.71|0.51|1.69|0.49|0
1654111340000|2022-06-01 19:22:20|1.7|0.5|1.72|0.52|1.72|0.52|1.7|0.5|0
1654111350000|2022-06-01 19:22:30|1.71|0.51|1.72|0.52|1.72|0.52|1.7|0.5|0
1654111360000|2022-06-01 19:22:40|1.71|0.51|1.72|0.52|1.72|0.52|1.71|0.51|0
1654111370000|2022-06-01 19:22:50|1.71|0.51|1.72|0.52|1.72|0.52|1.71|0.51|0
1654111380000|2022-06-01 19:23:00|1.73|0.53|1.75|0.55|1.76|0.56|1.73|0.53|0
1654111390000|2022-06-01 19:23:10|1.73|0.53|1.72|0.52|1.73|0.53|1.71|0.51|0
1654111400000|2022-06-01 19:23:20|1.73|0.53|1.72|0.52|1.73|0.53|1.72|0.52|0
1654111410000|2022-06-01 19:23:30|1.73|0.53|1.72|0.52|1.73|0.53|1.72|0.52|0
1654111420000|2022-06-01 19:23:40|1.7|0.5|1.7|0.5|1.7|0.5|1.69|0.49|0
1654111430000|2022-06-01 19:23:50|1.71|0.51|1.7|0.5|1.71|0.51|1.7|0.5|0
1654111440000|2022-06-01 19:24:00|1.68|0.48|1.67|0.47|1.68|0.48|1.66|0.46|0
1654111450000|2022-06-01 19:24:10|1.66|0.46|1.67|0.47|1.67|0.47|1.66|0.46|0
1654111460000|2022-06-01 19:24:20|1.68|0.48|1.67|0.47|1.68|0.48|1.67|0.47|0
1654111470000|2022-06-01 19:24:30|1.66|0.46|1.68|0.48|1.68|0.48|1.66|0.46|0
1654111480000|2022-06-01 19:24:40|1.69|0.49|1.69|0.49|1.7|0.5|1.69|0.49|0
1654111490000|2022-06-01 19:24:50|1.7|0.5|1.7|0.5|1.7|0.5|1.69|0.49|0
1654111500000|2022-06-01 19:25:00|1.69|0.49|1.69|0.49|1.69|0.49|1.68|0.48|0
1654111510000|2022-06-01 19:25:10|1.68|0.48|1.67|0.47|1.68|0.48|1.66|0.46|0
1654111520000|2022-06-01 19:25:20|1.64|0.44|1.63|0.43|1.64|0.44|1.63|0.43|0
1654111530000|2022-06-01 19:25:30|1.64|0.44|1.61|0.41|1.64|0.44|1.61|0.41|0
1654111540000|2022-06-01 19:25:40|1.6|0.4|1.62|0.42|1.62|0.42|1.6|0.4|0
1654111550000|2022-06-01 19:25:50|1.63|0.43|1.63|0.43|1.63|0.43|1.62|0.42|0
1654111560000|2022-06-01 19:26:00|1.64|0.44|1.64|0.44|1.65|0.45|1.64|0.44|0
1654111570000|2022-06-01 19:26:10|1.65|0.45|1.64|0.44|1.66|0.46|1.64|0.44|0
1654111580000|2022-06-01 19:26:20|1.65|0.45|1.65|0.45|1.66|0.46|1.65|0.45|0
1654111590000|2022-06-01 19:26:30|1.66|0.46|1.68|0.48|1.68|0.48|1.66|0.46|0
1654111600000|2022-06-01 19:26:40|1.67|0.47|1.67|0.47|1.67|0.47|1.66|0.46|0
1654111610000|2022-06-01 19:26:50|1.66|0.46|1.66|0.46|1.66|0.46|1.66|0.46|0
1654111620000|2022-06-01 19:27:00|1.67|0.47|1.67|0.47|1.67|0.47|1.66|0.46|0
1654111630000|2022-06-01 19:27:10|1.66|0.46|1.66|0.46|1.66|0.46|1.66|0.46|0
1654111640000|2022-06-01 19:27:20|1.65|0.45|1.66|0.46|1.66|0.46|1.65|0.45|0
1654111650000|2022-06-01 19:27:30|1.65|0.45|1.65|0.45|1.65|0.45|1.65|0.45|0
1654111660000|2022-06-01 19:27:40|1.66|0.46|1.66|0.46|1.66|0.46|1.66|0.46|0
1654111680000|2022-06-01 19:28:00|1.64|0.44|1.63|0.43|1.64|0.44|1.63|0.43|0
1654111690000|2022-06-01 19:28:10|1.64|0.44|1.64|0.44|1.64|0.44|1.62|0.42|0
1654111700000|2022-06-01 19:28:20|1.65|0.45|1.65|0.45|1.65|0.45|1.64|0.44|0
1654111720000|2022-06-01 19:28:40|1.64|0.44|1.64|0.44|1.64|0.44|1.64|0.44|0
1654111730000|2022-06-01 19:28:50|1.65|0.45|1.65|0.45|1.65|0.45|1.65|0.45|0
1654111740000|2022-06-01 19:29:00|1.67|0.47|1.64|0.44|1.67|0.47|1.64|0.44|0
1654111750000|2022-06-01 19:29:10|1.65|0.45|1.66|0.46|1.67|0.47|1.65|0.45|0
1654111760000|2022-06-01 19:29:20|1.67|0.47|1.67|0.47|1.67|0.47|1.67|0.47|0
1654111770000|2022-06-01 19:29:30|1.69|0.49|1.68|0.48|1.69|0.49|1.68|0.48|0
1654111780000|2022-06-01 19:29:40|1.69|0.49|1.69|0.49|1.69|0.49|1.69|0.49|0
1654111790000|2022-06-01 19:29:50|1.7|0.5|1.66|0.46|1.7|0.5|1.66|0.46|0
1654111800000|2022-06-01 19:30:00|1.64|0.44|1.58|0.38|1.64|0.44|1.57|0.37|0
1654111810000|2022-06-01 19:30:10|1.61|0.41|1.59|0.39|1.61|0.41|1.59|0.39|0
1654111820000|2022-06-01 19:30:20|1.6|0.4|1.61|0.41|1.61|0.41|1.59|0.39|0
1654111830000|2022-06-01 19:30:30|1.59|0.39|1.61|0.41|1.61|0.41|1.59|0.39|0
1654111840000|2022-06-01 19:30:40|1.6|0.4|1.6|0.4|1.6|0.4|1.59|0.39|0
1654111850000|2022-06-01 19:30:50|1.59|0.39|1.58|0.38|1.59|0.39|1.58|0.38|0
1654111860000|2022-06-01 19:31:00|1.57|0.37|1.6|0.4|1.6|0.4|1.57|0.37|0
1654111870000|2022-06-01 19:31:10|1.58|0.38|1.58|0.38|1.59|0.39|1.58|0.38|0
1654111900000|2022-06-01 19:31:40|1.57|0.37|1.58|0.38|1.58|0.38|1.57|0.37|0
1654111910000|2022-06-01 19:31:50|1.59|0.39|1.58|0.38|1.59|0.39|1.58|0.38|0
1654111920000|2022-06-01 19:32:00|1.6|0.4|1.61|0.41|1.61|0.41|1.6|0.4|0
1654111930000|2022-06-01 19:32:10|1.59|0.39|1.6|0.4|1.61|0.41|1.59|0.39|0
1654111940000|2022-06-01 19:32:20|1.61|0.41|1.61|0.41|1.61|0.41|1.61|0.41|0
1654111950000|2022-06-01 19:32:30|1.6|0.4|1.6|0.4|1.61|0.41|1.59|0.39|0
1654111960000|2022-06-01 19:32:40|1.58|0.38|1.46|0.26|1.58|0.38|1.46|0.26|0
1654111970000|2022-06-01 19:32:50|1.47|0.27|1.33|0.13|1.55|0.35|1.33|0.13|0
1654111980000|2022-06-01 19:33:00|1.34|0.14|1.33|0.13|1.34|0.14|1.33|0.13|0
1654111990000|2022-06-01 19:33:10|1.34|0.14|1.33|0.13|1.34|0.14|1.33|0.13|0
1654112000000|2022-06-01 19:33:20|1.34|0.14|1.27|0.07|1.34|0.14|1.26|0.06|0
1654112010000|2022-06-01 19:33:30|1.28|0.08|1.28|0.08|1.28|0.08|1.27|0.07|0
1654112020000|2022-06-01 19:33:40|1.27|0.07|1.28|0.08|1.28|0.08|1.26|0.06|0
1654112030000|2022-06-01 19:33:50|1.27|0.07|1.27|0.07|1.27|0.07|1.27|0.07|0
1654112040000|2022-06-01 19:34:00|1.26|0.06|1.25|0.05|1.26|0.06|1.25|0.05|0
1654112050000|2022-06-01 19:34:10|1.27|0.07|1.26|0.06|1.27|0.07|1.26|0.06|0
1654112060000|2022-06-01 19:34:20|1.27|0.07|1.27|0.07|1.27|0.07|1.26|0.06|0
1654112070000|2022-06-01 19:34:30|1.26|0.06|1.25|0.05|1.26|0.06|1.25|0.05|0
1654112080000|2022-06-01 19:34:40|1.24|0.04|1.24|0.04|1.24|0.04|1.24|0.04|0
1654112090000|2022-06-01 19:34:50|1.25|0.05|1.25|0.05|1.25|0.05|1.25|0.05|0
1654112100000|2022-06-01 19:35:00|1.24|0.04|1.22|0.02|1.24|0.04|1.22|0.02|0
1654112110000|2022-06-01 19:35:10|1.23|0.03|1.24|0.04|1.24|0.04|1.23|0.03|0
1654112120000|2022-06-01 19:35:20|1.22|0.02|1.22|0.02|1.22|0.02|1.22|0.02|0
1654112140000|2022-06-01 19:35:40|1.23|0.03|1.23|0.03|1.23|0.03|1.23|0.03|0
1654112150000|2022-06-01 19:35:50|1.24|0.04|1.24|0.04|1.24|0.04|1.24|0.04|0
1654112160000|2022-06-01 19:36:00|1.23|0.03|1.22|0.02|1.23|0.03|1.22|0.02|0
1654112170000|2022-06-01 19:36:10|1.21|0.01|1.22|0.02|1.22|0.02|1.21|0.01|0
1654112180000|2022-06-01 19:36:20|1.23|0.03|1.24|0.04|1.24|0.04|1.23|0.03|0
1654112190000|2022-06-01 19:36:30|1.23|0.03|1.24|0.04|1.24|0.04|1.23|0.03|0
1654112200000|2022-06-01 19:36:40|1.26|0.06|1.26|0.06|1.26|0.06|1.25|0.05|0
1654112210000|2022-06-01 19:36:50|1.28|0.08|1.28|0.08|1.29|0.09|1.28|0.08|0
1654112220000|2022-06-01 19:37:00|1.29|0.09|1.28|0.08|1.29|0.09|1.28|0.08|0
1654112230000|2022-06-01 19:37:10|1.3|0.1|1.3|0.1|1.3|0.1|1.3|0.1|0
1654112240000|2022-06-01 19:37:20|1.29|0.09|1.3|0.1|1.3|0.1|1.29|0.09|0
1654112250000|2022-06-01 19:37:30|1.29|0.09|1.3|0.1|1.3|0.1|1.29|0.09|0
1654112260000|2022-06-01 19:37:40|1.29|0.09|1.31|0.11|1.31|0.11|1.29|0.09|0
1654112270000|2022-06-01 19:37:50|1.32|0.12|1.31|0.11|1.32|0.12|1.31|0.11|0
1654112280000|2022-06-01 19:38:00|1.3|0.1|1.3|0.1|1.3|0.1|1.3|0.1|0
1654112290000|2022-06-01 19:38:10|1.29|0.09|1.29|0.09|1.3|0.1|1.29|0.09|0
1654112300000|2022-06-01 19:38:20|1.3|0.1|1.29|0.09|1.3|0.1|1.29|0.09|0
1654112310000|2022-06-01 19:38:30|1.3|0.1|1.31|0.11|1.31|0.11|1.3|0.1|0
1654112320000|2022-06-01 19:38:40|1.3|0.1|1.32|0.12|1.32|0.12|1.3|0.1|0
1654112340000|2022-06-01 19:39:00|1.33|0.13|1.3|0.1|1.33|0.13|1.3|0.1|0
1654112350000|2022-06-01 19:39:10|1.31|0.11|1.29|0.09|1.31|0.11|1.29|0.09|0
1654112360000|2022-06-01 19:39:20|1.3|0.1|1.3|0.1|1.3|0.1|1.29|0.09|0
1654112370000|2022-06-01 19:39:30|1.31|0.11|1.33|0.13|1.33|0.13|1.31|0.11|0
1654112390000|2022-06-01 19:39:50|1.34|0.14|1.34|0.14|1.34|0.14|1.34|0.14|0
1654112400000|2022-06-01 19:40:00|1.35|0.15|1.35|0.15|1.35|0.15|1.35|0.15|0
1654112410000|2022-06-01 19:40:10|1.34|0.14|1.34|0.14|1.34|0.14|1.33|0.13|0
1654112420000|2022-06-01 19:40:20|1.35|0.15|1.34|0.14|1.35|0.15|1.33|0.13|0
1654112430000|2022-06-01 19:40:30|1.35|0.15|1.34|0.14|1.35|0.15|1.34|0.14|0
1654112440000|2022-06-01 19:40:40|1.33|0.13|1.34|0.14|1.34|0.14|1.33|0.13|0
1654112450000|2022-06-01 19:40:50|1.32|0.12|1.34|0.14|1.34|0.14|1.32|0.12|0
1654112460000|2022-06-01 19:41:00|1.32|0.12|1.34|0.14|1.34|0.14|1.32|0.12|0
1654112470000|2022-06-01 19:41:10|1.35|0.15|1.35|0.15|1.35|0.15|1.35|0.15|0
1654112480000|2022-06-01 19:41:20|1.36|0.16|1.36|0.16|1.36|0.16|1.35|0.15|0
1654112490000|2022-06-01 19:41:30|1.35|0.15|1.36|0.16|1.37|0.17|1.35|0.15|0
1654112500000|2022-06-01 19:41:40|1.35|0.15|1.35|0.15|1.35|0.15|1.35|0.15|0
1654112510000|2022-06-01 19:41:50|1.34|0.14|1.34|0.14|1.34|0.14|1.34|0.14|0
1654112520000|2022-06-01 19:42:00|1.36|0.16|1.36|0.16|1.36|0.16|1.36|0.16|0
1654112540000|2022-06-01 19:42:20|1.35|0.15|1.35|0.15|1.35|0.15|1.35|0.15|0
1654112550000|2022-06-01 19:42:30|1.36|0.16|1.36|0.16|1.36|0.16|1.36|0.16|0
1654112570000|2022-06-01 19:42:50|1.37|0.17|1.37|0.17|1.37|0.17|1.37|0.17|0
1654112580000|2022-06-01 19:43:00|1.38|0.18|1.38|0.18|1.38|0.18|1.38|0.18|0
1654112590000|2022-06-01 19:43:10|1.37|0.17|1.36|0.16|1.37|0.17|1.36|0.16|0
1654112600000|2022-06-01 19:43:20|1.34|0.14|1.34|0.14|1.34|0.14|1.34|0.14|0
1654112610000|2022-06-01 19:43:30|1.32|0.12|1.31|0.11|1.32|0.12|1.31|0.11|0
1654112620000|2022-06-01 19:43:40|1.32|0.12|1.32|0.12|1.32|0.12|1.32|0.12|0
1654112630000|2022-06-01 19:43:50|1.31|0.11|1.31|0.11|1.31|0.11|1.3|0.1|0
1654112640000|2022-06-01 19:44:00|1.33|0.13|1.31|0.11|1.33|0.13|1.31|0.11|0
1654112650000|2022-06-01 19:44:10|1.33|0.13|1.33|0.13|1.33|0.13|1.32|0.12|0
1654112660000|2022-06-01 19:44:20|1.34|0.14|1.32|0.12|1.34|0.14|1.32|0.12|0
1654112680000|2022-06-01 19:44:40|1.31|0.11|1.31|0.11|1.31|0.11|1.31|0.11|0
1654112690000|2022-06-01 19:44:50|1.3|0.1|1.29|0.09|1.3|0.1|1.29|0.09|0
1654112700000|2022-06-01 19:45:00|1.28|0.08|1.26|0.06|1.28|0.08|1.26|0.06|0
1654112720000|2022-06-01 19:45:20|1.25|0.05|1.26|0.06|1.26|0.06|1.25|0.05|0
1654112730000|2022-06-01 19:45:30|1.27|0.07|1.28|0.08|1.28|0.08|1.27|0.07|0
1654112740000|2022-06-01 19:45:40|1.27|0.07|1.27|0.07|1.27|0.07|1.27|0.07|0
1654112750000|2022-06-01 19:45:50|1.26|0.06|1.27|0.07|1.27|0.07|1.26|0.06|0
1654112760000|2022-06-01 19:46:00|1.28|0.08|1.27|0.07|1.29|0.09|1.27|0.07|0
1654112770000|2022-06-01 19:46:10|1.26|0.06|1.26|0.06|1.26|0.06|1.26|0.06|0
1654112780000|2022-06-01 19:46:20|1.25|0.05|1.27|0.07|1.27|0.07|1.25|0.05|0
1654112790000|2022-06-01 19:46:30|1.26|0.06|1.28|0.08|1.28|0.08|1.26|0.06|0
1654112800000|2022-06-01 19:46:40|1.29|0.09|1.29|0.09|1.29|0.09|1.29|0.09|0
1654112820000|2022-06-01 19:47:00|1.31|0.11|1.31|0.11|1.31|0.11|1.31|0.11|0
1654112830000|2022-06-01 19:47:10|1.3|0.1|1.3|0.1|1.3|0.1|1.3|0.1|0
1654112840000|2022-06-01 19:47:20|1.29|0.09|1.3|0.1|1.3|0.1|1.29|0.09|0
1654112850000|2022-06-01 19:47:30|1.31|0.11|1.31|0.11|1.31|0.11|1.31|0.11|0
1654112860000|2022-06-01 19:47:40|1.3|0.1|1.31|0.11|1.31|0.11|1.3|0.1|0
1654112870000|2022-06-01 19:47:50|1.32|0.12|1.32|0.12|1.32|0.12|1.32|0.12|0
1654112880000|2022-06-01 19:48:00|1.31|0.11|1.32|0.12|1.33|0.13|1.31|0.11|0
1654112890000|2022-06-01 19:48:10|1.31|0.11|1.33|0.13|1.33|0.13|1.31|0.11|0
1654112900000|2022-06-01 19:48:20|1.32|0.12|1.3|0.1|1.32|0.12|1.3|0.1|0
1654112910000|2022-06-01 19:48:30|1.31|0.11|1.3|0.1|1.31|0.11|1.3|0.1|0
1654112920000|2022-06-01 19:48:40|1.29|0.09|1.31|0.11|1.31|0.11|1.29|0.09|0
1654112930000|2022-06-01 19:48:50|1.29|0.09|1.29|0.09|1.3|0.1|1.29|0.09|0
1654112940000|2022-06-01 19:49:00|1.3|0.1|1.28|0.08|1.3|0.1|1.28|0.08|0
1654112950000|2022-06-01 19:49:10|1.29|0.09|1.28|0.08|1.29|0.09|1.28|0.08|0
1654112960000|2022-06-01 19:49:20|1.29|0.09|1.29|0.09|1.29|0.09|1.29|0.09|0
1654112970000|2022-06-01 19:49:30|1.3|0.1|1.31|0.11|1.31|0.11|1.29|0.09|0
1654112980000|2022-06-01 19:49:40|1.3|0.1|1.31|0.11|1.31|0.11|1.3|0.1|0
1654112990000|2022-06-01 19:49:50|1.32|0.12|1.3|0.1|1.32|0.12|1.3|0.1|0
1654113000000|2022-06-01 19:50:00|1.35|0.15|1.22|0.02|1.35|0.15|1.22|0.02|0
1654113010000|2022-06-01 19:50:10|1.2|0|1.2|0|1.2|0|1.2|0|0
1654114510000|2022-06-01 20:15:10|1.4||1.4||1.4||1.4||0
1654153500000|2022-06-02 07:05:00|1.2||1.2||1.2||1.2||0
1654154820000|2022-06-02 07:27:00|1.21|0.01|1.21|0.01|1.21|0.01|1.21|0.01|0
1654154830000|2022-06-02 07:27:10|1.2|0|1.2|0|1.2|0|1.2|0|0
1654157840000|2022-06-02 08:17:20|1.21|0.01|1.23|0.03|1.23|0.03|1.21|0.01|0
1654157850000|2022-06-02 08:17:30|1.22|0.02|1.21|0.01|1.22|0.02|1.21|0.01|0
1654157860000|2022-06-02 08:17:40|1.22|0.02|1.22|0.02|1.22|0.02|1.22|0.02|0
1654157870000|2022-06-02 08:17:50|1.21|0.01|1.21|0.01|1.22|0.02|1.21|0.01|0
1654157880000|2022-06-02 08:18:00|1.22|0.02|1.22|0.02|1.22|0.02|1.22|0.02|0
1654157910000|2022-06-02 08:18:30|1.23|0.03|1.23|0.03|1.23|0.03|1.23|0.03|0
1654157920000|2022-06-02 08:18:40|1.22|0.02|1.22|0.02|1.22|0.02|1.22|0.02|0
1654157940000|2022-06-02 08:19:00|1.23|0.03|1.23|0.03|1.23|0.03|1.23|0.03|0
1654157950000|2022-06-02 08:19:10|1.24|0.04|1.23|0.03|1.24|0.04|1.23|0.03|0
1654157960000|2022-06-02 08:19:20|1.22|0.02|1.23|0.03|1.23|0.03|1.22|0.02|0
1654157970000|2022-06-02 08:19:30|1.24|0.04|1.23|0.03|1.24|0.04|1.23|0.03|0
1654158000000|2022-06-02 08:20:00|1.24|0.04|1.23|0.03|1.24|0.04|1.23|0.03|0
1654158020000|2022-06-02 08:20:20|1.24|0.04|1.24|0.04|1.24|0.04|1.24|0.04|0
1654158050000|2022-06-02 08:20:50|1.23|0.03|1.24|0.04|1.24|0.04|1.23|0.03|0
1654158090000|2022-06-02 08:21:30|1.25|0.05|1.25|0.05|1.25|0.05|1.25|0.05|0
1654158100000|2022-06-02 08:21:40|1.24|0.04|1.24|0.04|1.24|0.04|1.24|0.04|0
1654158140000|2022-06-02 08:22:20|1.23|0.03|1.23|0.03|1.23|0.03|1.23|0.03|0
1654158150000|2022-06-02 08:22:30|1.24|0.04|1.24|0.04|1.24|0.04|1.24|0.04|0
1654158160000|2022-06-02 08:22:40|1.25|0.05|1.25|0.05|1.25|0.05|1.25|0.05|0
1654158170000|2022-06-02 08:22:50|1.24|0.04|1.25|0.05|1.25|0.05|1.24|0.04|0
1654158180000|2022-06-02 08:23:00|1.24|0.04|1.24|0.04|1.24|0.04|1.24|0.04|0
1654158190000|2022-06-02 08:23:10|1.25|0.05|1.24|0.04|1.25|0.05|1.24|0.04|0
1654158240000|2022-06-02 08:24:00|1.23|0.03|1.24|0.04|1.24|0.04|1.23|0.03|0
1654158290000|2022-06-02 08:24:50|1.25|0.05|1.24|0.04|1.25|0.05|1.24|0.04|0
1654158300000|2022-06-02 08:25:00|1.25|0.05|1.25|0.05|1.25|0.05|1.25|0.05|0
1654158330000|2022-06-02 08:25:30|1.26|0.06|1.25|0.05|1.26|0.06|1.25|0.05|0
1654158380000|2022-06-02 08:26:20|1.26|0.06|1.26|0.06|1.26|0.06|1.26|0.06|0
1654158390000|2022-06-02 08:26:30|1.25|0.05|1.25|0.05|1.25|0.05|1.25|0.05|0
1654158400000|2022-06-02 08:26:40|1.26|0.06|1.25|0.05|1.26|0.06|1.25|0.05|0
1654158410000|2022-06-02 08:26:50|1.26|0.06|1.26|0.06|1.26|0.06|1.26|0.06|0
1654158420000|2022-06-02 08:27:00|1.25|0.05|1.25|0.05|1.25|0.05|1.25|0.05|0
1654158500000|2022-06-02 08:28:20|1.24|0.04|1.24|0.04|1.24|0.04|1.24|0.04|0
1654158570000|2022-06-02 08:29:30|1.23|0.03|1.24|0.04|1.24|0.04|1.23|0.03|0
1654158600000|2022-06-02 08:30:00|1.25|0.05|1.25|0.05|1.25|0.05|1.25|0.05|0
1654158630000|2022-06-02 08:30:30|1.24|0.04|1.24|0.04|1.24|0.04|1.24|0.04|0
1654158670000|2022-06-02 08:31:10|1.25|0.05|1.26|0.06|1.26|0.06|1.25|0.05|0
1654158680000|2022-06-02 08:31:20|1.25|0.05|1.25|0.05|1.26|0.06|1.25|0.05|0
1654158710000|2022-06-02 08:31:50|1.24|0.04|1.24|0.04|1.24|0.04|1.24|0.04|0
1654158740000|2022-06-02 08:32:20|1.23|0.03|1.24|0.04|1.24|0.04|1.23|0.03|0
1654158760000|2022-06-02 08:32:40|1.23|0.03|1.23|0.03|1.23|0.03|1.23|0.03|0
1654158780000|2022-06-02 08:33:00|1.24|0.04|1.24|0.04|1.24|0.04|1.24|0.04|0
1654158820000|2022-06-02 08:33:40|1.23|0.03|1.23|0.03|1.23|0.03|1.23|0.03|0
1654158830000|2022-06-02 08:33:50|1.24|0.04|1.24|0.04|1.24|0.04|1.24|0.04|0
1654158840000|2022-06-02 08:34:00|1.23|0.03|1.23|0.03|1.23|0.03|1.23|0.03|0
1654158850000|2022-06-02 08:34:10|1.24|0.04|1.24|0.04|1.24|0.04|1.24|0.04|0
1654158880000|2022-06-02 08:34:40|1.25|0.05|1.25|0.05|1.25|0.05|1.24|0.04|0
1654158890000|2022-06-02 08:34:50|1.24|0.04|1.24|0.04|1.24|0.04|1.24|0.04|0
1654158900000|2022-06-02 08:35:00|1.25|0.05|1.25|0.05|1.25|0.05|1.24|0.04|0
1654158910000|2022-06-02 08:35:10|1.24|0.04|1.24|0.04|1.24|0.04|1.24|0.04|0
1654158920000|2022-06-02 08:35:20|1.25|0.05|1.25|0.05|1.25|0.05|1.24|0.04|0
1654158960000|2022-06-02 08:36:00|1.24|0.04|1.24|0.04|1.24|0.04|1.24|0.04|0
1654159040000|2022-06-02 08:37:20|1.25|0.05|1.25|0.05|1.25|0.05|1.25|0.05|0
1654159050000|2022-06-02 08:37:30|1.24|0.04|1.25|0.05|1.25|0.05|1.24|0.04|0
1654159060000|2022-06-02 08:37:40|1.24|0.04|1.24|0.04|1.24|0.04|1.24|0.04|0
1654159070000|2022-06-02 08:37:50|1.25|0.05|1.25|0.05|1.25|0.05|1.25|0.05|0
1654159080000|2022-06-02 08:38:00|1.24|0.04|1.25|0.05|1.25|0.05|1.24|0.04|0
1654159090000|2022-06-02 08:38:10|1.24|0.04|1.26|0.06|1.26|0.06|1.24|0.04|0
1654159100000|2022-06-02 08:38:20|1.25|0.05|1.25|0.05|1.25|0.05|1.25|0.05|0
1654159200000|2022-06-02 08:40:00|1.24|0.04|1.25|0.05|1.25|0.05|1.24|0.04|0
1654159220000|2022-06-02 08:40:20|1.24|0.04|1.24|0.04|1.24|0.04|1.24|0.04|0
1654159230000|2022-06-02 08:40:30|1.25|0.05|1.25|0.05|1.25|0.05|1.25|0.05|0
1654159330000|2022-06-02 08:42:10|1.24|0.04|1.25|0.05|1.25|0.05|1.24|0.04|0
1654159390000|2022-06-02 08:43:10|1.26|0.06|1.26|0.06|1.26|0.06|1.26|0.06|0
1654159400000|2022-06-02 08:43:20|1.25|0.05|1.26|0.06|1.26|0.06|1.25|0.05|0
1654159410000|2022-06-02 08:43:30|1.25|0.05|1.25|0.05|1.25|0.05|1.25|0.05|0
1654159420000|2022-06-02 08:43:40|1.26|0.06|1.26|0.06|1.26|0.06|1.26|0.06|0
1654159440000|2022-06-02 08:44:00|1.25|0.05|1.26|0.06|1.26|0.06|1.25|0.05|0
1654159450000|2022-06-02 08:44:10|1.25|0.05|1.26|0.06|1.26|0.06|1.25|0.05|0
1654159460000|2022-06-02 08:44:20|1.25|0.05|1.25|0.05|1.25|0.05|1.25|0.05|0
1654159560000|2022-06-02 08:46:00|1.24|0.04|1.24|0.04|1.24|0.04|1.24|0.04|0
1654159610000|2022-06-02 08:46:50|1.23|0.03|1.23|0.03|1.23|0.03|1.23|0.03|0
1654159640000|2022-06-02 08:47:20|1.24|0.04|1.24|0.04|1.24|0.04|1.24|0.04|0
1654159720000|2022-06-02 08:48:40|1.25|0.05|1.25|0.05|1.25|0.05|1.25|0.05|0
1654159730000|2022-06-02 08:48:50|1.24|0.04|1.25|0.05|1.25|0.05|1.24|0.04|0
1654159790000|2022-06-02 08:49:50|1.24|0.04|1.24|0.04|1.24|0.04|1.24|0.04|0
1654159820000|2022-06-02 08:50:20|1.23|0.03|1.23|0.03|1.23|0.03|1.23|0.03|0
1654159830000|2022-06-02 08:50:30|1.24|0.04|1.24|0.04|1.24|0.04|1.24|0.04|0
1654159880000|2022-06-02 08:51:20|1.23|0.03|1.23|0.03|1.23|0.03|1.23|0.03|0
1654159930000|2022-06-02 08:52:10|1.24|0.04|1.24|0.04|1.24|0.04|1.23|0.03|0
1654159950000|2022-06-02 08:52:30|1.23|0.03|1.23|0.03|1.24|0.04|1.23|0.03|0
1654159980000|2022-06-02 08:53:00|1.24|0.04|1.24|0.04|1.24|0.04|1.24|0.04|0
1654159990000|2022-06-02 08:53:10|1.23|0.03|1.23|0.03|1.23|0.03|1.23|0.03|0
1654160010000|2022-06-02 08:53:30|1.22|0.02|1.23|0.03|1.23|0.03|1.22|0.02|0
1654160020000|2022-06-02 08:53:40|1.22|0.02|1.22|0.02|1.22|0.02|1.22|0.02|0
1654160100000|2022-06-02 08:55:00|1.21|0.01|1.22|0.02|1.22|0.02|1.21|0.01|0
1654160110000|2022-06-02 08:55:10|1.21|0.01|1.21|0.01|1.21|0.01|1.21|0.01|0
1654160120000|2022-06-02 08:55:20|1.22|0.02|1.22|0.02|1.22|0.02|1.22|0.02|0
1654160160000|2022-06-02 08:56:00|1.21|0.01|1.21|0.01|1.21|0.01|1.21|0.01|0
1654160170000|2022-06-02 08:56:10|1.2|0|1.2|0|1.2|0|1.2|0|0
1654160180000|2022-06-02 08:56:20|1.21|0.01|1.21|0.01|1.21|0.01|1.21|0.01|0
1654160190000|2022-06-02 08:56:30|1.2|0|1.2|0|1.2|0|1.2|0|0
1654160210000|2022-06-02 08:56:50|1.21|0.01|1.21|0.01|1.21|0.01|1.21|0.01|0
1654160220000|2022-06-02 08:57:00|1.2|0|1.2|0|1.2|0|1.2|0|0
1654160500000|2022-06-02 09:01:40|1.21|0.01|1.21|0.01|1.21|0.01|1.21|0.01|0
1654160520000|2022-06-02 09:02:00|1.2|0|1.21|0.01|1.21|0.01|1.2|0|0
1654160590000|2022-06-02 09:03:10|1.2|0|1.2|0|1.2|0|1.2|0|0
1654160600000|2022-06-02 09:03:20|1.21|0.01|1.21|0.01|1.21|0.01|1.21|0.01|0
1654160610000|2022-06-02 09:03:30|1.2|0|1.2|0|1.2|0|1.2|0|0
1654160750000|2022-06-02 09:05:50|1.21|0.01|1.21|0.01|1.21|0.01|1.21|0.01|0
1654160770000|2022-06-02 09:06:10|1.2|0|1.2|0|1.2|0|1.2|0|0
1654160780000|2022-06-02 09:06:20|1.21|0.01|1.21|0.01|1.21|0.01|1.21|0.01|0
1654160820000|2022-06-02 09:07:00|1.22|0.02|1.21|0.01|1.22|0.02|1.21|0.01|0
1654160890000|2022-06-02 09:08:10|1.22|0.02|1.21|0.01|1.22|0.02|1.21|0.01|0
1654160900000|2022-06-02 09:08:20|1.22|0.02|1.22|0.02|1.22|0.02|1.22|0.02|0
1654160920000|2022-06-02 09:08:40|1.21|0.01|1.21|0.01|1.21|0.01|1.21|0.01|0
1654160940000|2022-06-02 09:09:00|1.22|0.02|1.22|0.02|1.22|0.02|1.21|0.01|0
1654160970000|2022-06-02 09:09:30|1.23|0.03|1.22|0.02|1.23|0.03|1.22|0.02|0
1654160980000|2022-06-02 09:09:40|1.21|0.01|1.22|0.02|1.22|0.02|1.21|0.01|0
1654161000000|2022-06-02 09:10:00|1.21|0.01|1.21|0.01|1.21|0.01|1.21|0.01|0
1654161200000|2022-06-02 09:13:20|1.22|0.02|1.22|0.02|1.22|0.02|1.22|0.02|0
1654161240000|2022-06-02 09:14:00|1.23|0.03|1.23|0.03|1.23|0.03|1.23|0.03|0
1654161250000|2022-06-02 09:14:10|1.22|0.02|1.22|0.02|1.22|0.02|1.22|0.02|0
1654161340000|2022-06-02 09:15:40|1.23|0.03|1.23|0.03|1.23|0.03|1.23|0.03|0
1654161350000|2022-06-02 09:15:50|1.22|0.02|1.22|0.02|1.22|0.02|1.22|0.02|0
1654161360000|2022-06-02 09:16:00|1.23|0.03|1.23|0.03|1.23|0.03|1.23|0.03|0
1654161380000|2022-06-02 09:16:20|1.22|0.02|1.22|0.02|1.22|0.02|1.22|0.02|0
1654161390000|2022-06-02 09:16:30|1.23|0.03|1.23|0.03|1.23|0.03|1.23|0.03|0
1654161400000|2022-06-02 09:16:40|1.22|0.02|1.22|0.02|1.22|0.02|1.22|0.02|0
1654161410000|2022-06-02 09:16:50|1.23|0.03|1.22|0.02|1.23|0.03|1.22|0.02|0
1654161460000|2022-06-02 09:17:40|1.23|0.03|1.22|0.02|1.23|0.03|1.22|0.02|0
1654161510000|2022-06-02 09:18:30|1.23|0.03|1.23|0.03|1.23|0.03|1.23|0.03|0
1654161530000|2022-06-02 09:18:50|1.24|0.04|1.24|0.04|1.24|0.04|1.23|0.03|0
1654161550000|2022-06-02 09:19:10|1.25|0.05|1.23|0.03|1.25|0.05|1.23|0.03|0
1654161560000|2022-06-02 09:19:20|1.24|0.04|1.23|0.03|1.24|0.04|1.23|0.03|0
1654161570000|2022-06-02 09:19:30|1.24|0.04|1.24|0.04|1.24|0.04|1.24|0.04|0
1654161590000|2022-06-02 09:19:50|1.25|0.05|1.24|0.04|1.25|0.05|1.24|0.04|0
1654161610000|2022-06-02 09:20:10|1.25|0.05|1.25|0.05|1.25|0.05|1.25|0.05|0
1654161620000|2022-06-02 09:20:20|1.24|0.04|1.24|0.04|1.24|0.04|1.24|0.04|0
1654161710000|2022-06-02 09:21:50|1.23|0.03|1.23|0.03|1.23|0.03|1.23|0.03|0
1654161720000|2022-06-02 09:22:00|1.24|0.04|1.24|0.04|1.24|0.04|1.24|0.04|0
1654161730000|2022-06-02 09:22:10|1.25|0.05|1.25|0.05|1.25|0.05|1.25|0.05|0
1654161740000|2022-06-02 09:22:20|1.24|0.04|1.25|0.05|1.25|0.05|1.24|0.04|0
1654161750000|2022-06-02 09:22:30|1.24|0.04|1.25|0.05|1.25|0.05|1.24|0.04|0
1654161760000|2022-06-02 09:22:40|1.24|0.04|1.24|0.04|1.24|0.04|1.24|0.04|0
1654161790000|2022-06-02 09:23:10|1.25|0.05|1.25|0.05|1.25|0.05|1.25|0.05|0
1654161800000|2022-06-02 09:23:20|1.24|0.04|1.24|0.04|1.24|0.04|1.24|0.04|0
1654161810000|2022-06-02 09:23:30|1.25|0.05|1.25|0.05|1.25|0.05|1.24|0.04|0
1654161820000|2022-06-02 09:23:40|1.24|0.04|1.25|0.05|1.25|0.05|1.24|0.04|0
1654161840000|2022-06-02 09:24:00|1.24|0.04|1.25|0.05|1.25|0.05|1.24|0.04|0
1654161850000|2022-06-02 09:24:10|1.24|0.04|1.25|0.05|1.25|0.05|1.24|0.04|0
1654161860000|2022-06-02 09:24:20|1.24|0.04|1.24|0.04|1.24|0.04|1.24|0.04|0
1654161870000|2022-06-02 09:24:30|1.25|0.05|1.25|0.05|1.25|0.05|1.25|0.05|0
1654161890000|2022-06-02 09:24:50|1.24|0.04|1.25|0.05|1.25|0.05|1.24|0.04|0
1654162040000|2022-06-02 09:27:20|1.26|0.06|1.26|0.06|1.26|0.06|1.26|0.06|0
1654162070000|2022-06-02 09:27:50|1.25|0.05|1.25|0.05|1.25|0.05|1.25|0.05|0
1654162080000|2022-06-02 09:28:00|1.26|0.06|1.25|0.05|1.26|0.06|1.25|0.05|0
1654162130000|2022-06-02 09:28:50|1.26|0.06|1.26|0.06|1.26|0.06|1.26|0.06|0
1654162170000|2022-06-02 09:29:30|1.25|0.05|1.25|0.05|1.25|0.05|1.25|0.05|0
1654162220000|2022-06-02 09:30:20|1.26|0.06|1.26|0.06|1.26|0.06|1.26|0.06|0
1654162240000|2022-06-02 09:30:40|1.25|0.05|1.25|0.05|1.25|0.05|1.25|0.05|0
1654162250000|2022-06-02 09:30:50|1.26|0.06|1.25|0.05|1.26|0.06|1.25|0.05|0
1654162270000|2022-06-02 09:31:10|1.24|0.04|1.24|0.04|1.24|0.04|1.24|0.04|0
1654162310000|2022-06-02 09:31:50|1.25|0.05|1.24|0.04|1.25|0.05|1.24|0.04|0
1654162330000|2022-06-02 09:32:10|1.23|0.03|1.23|0.03|1.23|0.03|1.23|0.03|0
1654162360000|2022-06-02 09:32:40|1.22|0.02|1.23|0.03|1.23|0.03|1.22|0.02|0
1654162370000|2022-06-02 09:32:50|1.22|0.02|1.22|0.02|1.22|0.02|1.22|0.02|0
1654162420000|2022-06-02 09:33:40|1.21|0.01|1.21|0.01|1.21|0.01|1.21|0.01|0
1654162430000|2022-06-02 09:33:50|1.22|0.02|1.22|0.02|1.22|0.02|1.22|0.02|0
1654162480000|2022-06-02 09:34:40|1.23|0.03|1.23|0.03|1.23|0.03|1.23|0.03|0
1654162490000|2022-06-02 09:34:50|1.22|0.02|1.22|0.02|1.23|0.03|1.22|0.02|0
1654162520000|2022-06-02 09:35:20|1.21|0.01|1.21|0.01|1.21|0.01|1.21|0.01|0
1654162630000|2022-06-02 09:37:10|1.22|0.02|1.22|0.02|1.22|0.02|1.22|0.02|0
1654162670000|2022-06-02 09:37:50|1.23|0.03|1.23|0.03|1.23|0.03|1.23|0.03|0
1654162690000|2022-06-02 09:38:10|1.22|0.02|1.22|0.02|1.22|0.02|1.22|0.02|0
1654162700000|2022-06-02 09:38:20|1.23|0.03|1.23|0.03|1.23|0.03|1.23|0.03|0
1654162710000|2022-06-02 09:38:30|1.22|0.02|1.22|0.02|1.22|0.02|1.22|0.02|0
1654162750000|2022-06-02 09:39:10|1.21|0.01|1.21|0.01|1.21|0.01|1.21|0.01|0
1654162790000|2022-06-02 09:39:50|1.22|0.02|1.21|0.01|1.22|0.02|1.21|0.01|0
1654162800000|2022-06-02 09:40:00|1.22|0.02|1.22|0.02|1.22|0.02|1.22|0.02|0
1654162810000|2022-06-02 09:40:10|1.23|0.03|1.23|0.03|1.23|0.03|1.23|0.03|0
1654162820000|2022-06-02 09:40:20|1.22|0.02|1.22|0.02|1.22|0.02|1.22|0.02|0
1654162840000|2022-06-02 09:40:40|1.23|0.03|1.22|0.02|1.23|0.03|1.22|0.02|0
1654162850000|2022-06-02 09:40:50|1.23|0.03|1.23|0.03|1.23|0.03|1.23|0.03|0
1654162900000|2022-06-02 09:41:40|1.22|0.02|1.22|0.02|1.22|0.02|1.22|0.02|0
1654162920000|2022-06-02 09:42:00|1.23|0.03|1.23|0.03|1.23|0.03|1.23|0.03|0
1654162950000|2022-06-02 09:42:30|1.22|0.02|1.22|0.02|1.22|0.02|1.22|0.02|0
1654163030000|2022-06-02 09:43:50|1.21|0.01|1.21|0.01|1.21|0.01|1.21|0.01|0
1654163040000|2022-06-02 09:44:00|1.22|0.02|1.21|0.01|1.22|0.02|1.21|0.01|0
1654163060000|2022-06-02 09:44:20|1.22|0.02|1.21|0.01|1.22|0.02|1.21|0.01|0
1654163080000|2022-06-02 09:44:40|1.22|0.02|1.22|0.02|1.22|0.02|1.22|0.02|0
1654163100000|2022-06-02 09:45:00|1.21|0.01|1.22|0.02|1.22|0.02|1.21|0.01|0
1654163110000|2022-06-02 09:45:10|1.21|0.01|1.21|0.01|1.22|0.02|1.21|0.01|0
1654163120000|2022-06-02 09:45:20|1.22|0.02|1.22|0.02|1.22|0.02|1.22|0.02|0
1654163170000|2022-06-02 09:46:10|1.21|0.01|1.21|0.01|1.21|0.01|1.21|0.01|0
1654163180000|2022-06-02 09:46:20|1.22|0.02|1.22|0.02|1.22|0.02|1.22|0.02|0
1654163260000|2022-06-02 09:47:40|1.21|0.01|1.22|0.02|1.22|0.02|1.21|0.01|0
1654163270000|2022-06-02 09:47:50|1.21|0.01|1.22|0.02|1.22|0.02|1.21|0.01|0
1654163280000|2022-06-02 09:48:00|1.21|0.01|1.21|0.01|1.21|0.01|1.21|0.01|0
1654163370000|2022-06-02 09:49:30|1.22|0.02|1.21|0.01|1.22|0.02|1.21|0.01|0
1654163400000|2022-06-02 09:50:00|1.2|0|1.2|0|1.2|0|1.2|0|0
1654163460000|2022-06-02 09:51:00|1.21|0.01|1.21|0.01|1.21|0.01|1.21|0.01|0
1654163480000|2022-06-02 09:51:20|1.2|0|1.2|0|1.2|0|1.2|0|0
1654164300000|2022-06-02 10:05:00|1.21|0.01|1.21|0.01|1.21|0.01|1.21|0.01|0
1654164320000|2022-06-02 10:05:20|1.22|0.02|1.21|0.01|1.22|0.02|1.21|0.01|0
1654164360000|2022-06-02 10:06:00|1.22|0.02|1.22|0.02|1.22|0.02|1.22|0.02|0
1654164370000|2022-06-02 10:06:10|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1654164620000|2022-06-02 10:10:20|1.21|0.01|1.21|0.01|1.21|0.01|1.21|0.01|0
1654164670000|2022-06-02 10:11:10|1.22|0.02|1.21|0.01|1.22|0.02|1.21|0.01|0
1654164710000|2022-06-02 10:11:50|1.2|0|1.2|0|1.2|0|1.2|0|0
1654164740000|2022-06-02 10:12:20|1.21|0.01|1.21|0.01|1.21|0.01|1.21|0.01|0
1654164760000|2022-06-02 10:12:40|1.2|0|1.2|0|1.2|0|1.2|0|0
1654164770000|2022-06-02 10:12:50|1.21|0.01|1.21|0.01|1.21|0.01|1.21|0.01|0
1654164780000|2022-06-02 10:13:00|1.2|0|1.2|0|1.2|0|1.2|0|0
1654164810000|2022-06-02 10:13:30|1.21|0.01|1.21|0.01|1.21|0.01|1.21|0.01|0
1654164840000|2022-06-02 10:14:00|1.2|0|1.21|0.01|1.21|0.01|1.2|0|0
1654164850000|2022-06-02 10:14:10|1.22|0.02|1.21|0.01|1.22|0.02|1.21|0.01|0
1654164860000|2022-06-02 10:14:20|1.22|0.02|1.22|0.02|1.22|0.02|1.21|0.01|0
1654165080000|2022-06-02 10:18:00|1.21|0.01|1.22|0.02|1.22|0.02|1.21|0.01|0
1654165090000|2022-06-02 10:18:10|1.21|0.01|1.21|0.01|1.21|0.01|1.21|0.01|0
1654165120000|2022-06-02 10:18:40|1.2|0|1.21|0.01|1.21|0.01|1.2|0|0
1654165140000|2022-06-02 10:19:00|1.2|0|1.2|0|1.2|0|1.2|0|0
1654165150000|2022-06-02 10:19:10|1.21|0.01|1.21|0.01|1.21|0.01|1.21|0.01|0
1654165170000|2022-06-02 10:19:30|1.22|0.02|1.21|0.01|1.22|0.02|1.21|0.01|0
1654165190000|2022-06-02 10:19:50|1.2|0|1.2|0|1.2|0|1.2|0|0
1654166400000|2022-06-02 10:40:00|1.21|0.01|1.21|0.01|1.21|0.01|1.21|0.01|0
1654166460000|2022-06-02 10:41:00|1.22|0.02|1.21|0.01|1.22|0.02|1.21|0.01|0
1654166470000|2022-06-02 10:41:10|1.22|0.02|1.22|0.02|1.22|0.02|1.22|0.02|0
1654166500000|2022-06-02 10:41:40|1.23|0.03|1.23|0.03|1.23|0.03|1.23|0.03|0
1654166530000|2022-06-02 10:42:10|1.22|0.02|1.22|0.02|1.22|0.02|1.22|0.02|0
1654166540000|2022-06-02 10:42:20|1.23|0.03|1.22|0.02|1.23|0.03|1.22|0.02|0
1654166550000|2022-06-02 10:42:30|1.23|0.03|1.23|0.03|1.23|0.03|1.23|0.03|0
1654166570000|2022-06-02 10:42:50|1.24|0.04|1.24|0.04|1.24|0.04|1.24|0.04|0
1654166580000|2022-06-02 10:43:00|1.23|0.03|1.23|0.03|1.23|0.03|1.23|0.03|0
1654166630000|2022-06-02 10:43:50|1.24|0.04|1.24|0.04|1.24|0.04|1.24|0.04|0
1654166660000|2022-06-02 10:44:20|1.23|0.03|1.24|0.04|1.24|0.04|1.23|0.03|0
1654166700000|2022-06-02 10:45:00|1.25|0.05|1.25|0.05|1.25|0.05|1.25|0.05|0
1654166710000|2022-06-02 10:45:10|1.24|0.04|1.25|0.05|1.25|0.05|1.24|0.04|0
1654166730000|2022-06-02 10:45:30|1.26|0.06|1.26|0.06|1.26|0.06|1.26|0.06|0
1654166740000|2022-06-02 10:45:40|1.27|0.07|1.26|0.06|1.27|0.07|1.26|0.06|0
1654166790000|2022-06-02 10:46:30|1.27|0.07|1.26|0.06|1.27|0.07|1.26|0.06|0
1654166800000|2022-06-02 10:46:40|1.27|0.07|1.26|0.06|1.27|0.07|1.26|0.06|0
1654166830000|2022-06-02 10:47:10|1.27|0.07|1.26|0.06|1.27|0.07|1.26|0.06|0
1654166870000|2022-06-02 10:47:50|1.27|0.07|1.27|0.07|1.27|0.07|1.27|0.07|0
1654166900000|2022-06-02 10:48:20|1.28|0.08|1.28|0.08|1.28|0.08|1.28|0.08|0
1654166910000|2022-06-02 10:48:30|1.27|0.07|1.27|0.07|1.27|0.07|1.27|0.07|0
1654166920000|2022-06-02 10:48:40|1.28|0.08|1.28|0.08|1.28|0.08|1.28|0.08|0
1654166950000|2022-06-02 10:49:10|1.27|0.07|1.27|0.07|1.28|0.08|1.27|0.07|0
1654166960000|2022-06-02 10:49:20|1.28|0.08|1.28|0.08|1.28|0.08|1.28|0.08|0
1654166970000|2022-06-02 10:49:30|1.27|0.07|1.27|0.07|1.27|0.07|1.27|0.07|0
1654166980000|2022-06-02 10:49:40|1.28|0.08|1.28|0.08|1.28|0.08|1.28|0.08|0
1654167000000|2022-06-02 10:50:00|1.27|0.07|1.27|0.07|1.27|0.07|1.27|0.07|0
1654167040000|2022-06-02 10:50:40|1.26|0.06|1.26|0.06|1.26|0.06|1.26|0.06|0
1654167100000|2022-06-02 10:51:40|1.27|0.07|1.27|0.07|1.27|0.07|1.27|0.07|0
1654167110000|2022-06-02 10:51:50|1.26|0.06|1.26|0.06|1.26|0.06|1.26|0.06|0
1654167240000|2022-06-02 10:54:00|1.27|0.07|1.26|0.06|1.27|0.07|1.26|0.06|0
1654167250000|2022-06-02 10:54:10|1.27|0.07|1.27|0.07|1.27|0.07|1.27|0.07|0
1654167260000|2022-06-02 10:54:20|1.28|0.08|1.28|0.08|1.28|0.08|1.28|0.08|0
1654167340000|2022-06-02 10:55:40|1.27|0.07|1.27|0.07|1.27|0.07|1.27|0.07|0
1654167350000|2022-06-02 10:55:50|1.28|0.08|1.27|0.07|1.28|0.08|1.27|0.07|0
1654167380000|2022-06-02 10:56:20|1.28|0.08|1.28|0.08|1.28|0.08|1.28|0.08|0
1654167430000|2022-06-02 10:57:10|1.29|0.09|1.28|0.08|1.29|0.09|1.28|0.08|0
1654167470000|2022-06-02 10:57:50|1.27|0.07|1.28|0.08|1.28|0.08|1.27|0.07|0
1654167480000|2022-06-02 10:58:00|1.27|0.07|1.28|0.08|1.28|0.08|1.27|0.07|0
1654167500000|2022-06-02 10:58:20|1.27|0.07|1.28|0.08|1.28|0.08|1.27|0.07|0
1654167520000|2022-06-02 10:58:40|1.27|0.07|1.28|0.08|1.28|0.08|1.27|0.07|0
1654167540000|2022-06-02 10:59:00|1.27|0.07|1.28|0.08|1.28|0.08|1.27|0.07|0
1654167550000|2022-06-02 10:59:10|1.27|0.07|1.27|0.07|1.28|0.08|1.27|0.07|0
1654167560000|2022-06-02 10:59:20|1.28|0.08|1.27|0.07|1.28|0.08|1.27|0.07|0
1654167610000|2022-06-02 11:00:10|1.26|0.06|1.26|0.06|1.26|0.06|1.26|0.06|0
1654167630000|2022-06-02 11:00:30|1.25|0.05|1.25|0.05|1.26|0.06|1.25|0.05|0
1654167680000|2022-06-02 11:01:20|1.24|0.04|1.24|0.04|1.24|0.04|1.24|0.04|0
1654167720000|2022-06-02 11:02:00|1.23|0.03|1.23|0.03|1.23|0.03|1.23|0.03|0
1654167790000|2022-06-02 11:03:10|1.22|0.02|1.22|0.02|1.22|0.02|1.22|0.02|0
1654167800000|2022-06-02 11:03:20|1.23|0.03|1.23|0.03|1.23|0.03|1.23|0.03|0
1654167810000|2022-06-02 11:03:30|1.22|0.02|1.22|0.02|1.22|0.02|1.22|0.02|0
1654167830000|2022-06-02 11:03:50|1.23|0.03|1.23|0.03|1.23|0.03|1.23|0.03|0
1654167840000|2022-06-02 11:04:00|1.22|0.02|1.22|0.02|1.22|0.02|1.22|0.02|0
1654168070000|2022-06-02 11:07:50|1.23|0.03|1.23|0.03|1.23|0.03|1.23|0.03|0
1654168080000|2022-06-02 11:08:00|1.22|0.02|1.23|0.03|1.23|0.03|1.22|0.02|0
1654168090000|2022-06-02 11:08:10|1.22|0.02|1.22|0.02|1.22|0.02|1.22|0.02|0
1654168100000|2022-06-02 11:08:20|1.23|0.03|1.23|0.03|1.23|0.03|1.23|0.03|0
1654168130000|2022-06-02 11:08:50|1.22|0.02|1.22|0.02|1.22|0.02|1.22|0.02|0
1654168180000|2022-06-02 11:09:40|1.23|0.03|1.23|0.03|1.23|0.03|1.22|0.02|0
1654168190000|2022-06-02 11:09:50|1.22|0.02|1.22|0.02|1.22|0.02|1.22|0.02|0
1654168200000|2022-06-02 11:10:00|1.23|0.03|1.23|0.03|1.23|0.03|1.23|0.03|0
1654168270000|2022-06-02 11:11:10|1.22|0.02|1.22|0.02|1.22|0.02|1.22|0.02|0
1654168410000|2022-06-02 11:13:30|1.23|0.03|1.23|0.03|1.23|0.03|1.23|0.03|0
1654168430000|2022-06-02 11:13:50|1.22|0.02|1.22|0.02|1.22|0.02|1.22|0.02|0
1654168500000|2022-06-02 11:15:00|1.21|0.01|1.21|0.01|1.21|0.01|1.21|0.01|0
1654168510000|2022-06-02 11:15:10|1.22|0.02|1.22|0.02|1.22|0.02|1.22|0.02|0
1654168540000|2022-06-02 11:15:40|1.21|0.01|1.21|0.01|1.21|0.01|1.21|0.01|0
1654168550000|2022-06-02 11:15:50|1.22|0.02|1.22|0.02|1.22|0.02|1.22|0.02|0
1654168580000|2022-06-02 11:16:20|1.21|0.01|1.22|0.02|1.22|0.02|1.21|0.01|0
1654168590000|2022-06-02 11:16:30|1.21|0.01|1.22|0.02|1.22|0.02|1.21|0.01|0
1654168600000|2022-06-02 11:16:40|1.21|0.01|1.22|0.02|1.22|0.02|1.21|0.01|0
1654168610000|2022-06-02 11:16:50|1.21|0.01|1.22|0.02|1.22|0.02|1.21|0.01|0
1654168620000|2022-06-02 11:17:00|1.2|0|1.21|0.01|1.21|0.01|1.2|0|0
1654168660000|2022-06-02 11:17:40|1.2|0|1.2|0|1.2|0|1.2|0|0
1654168670000|2022-06-02 11:17:50|1.21|0.01|1.21|0.01|1.21|0.01|1.2|0|0
1654168680000|2022-06-02 11:18:00|1.2|0|1.2|0|1.2|0|1.2|0|0
1654168690000|2022-06-02 11:18:10|1.21|0.01|1.21|0.01|1.21|0.01|1.21|0.01|0
1654168770000|2022-06-02 11:19:30|1.2|0|1.2|0|1.2|0|1.2|0|0
1654168810000|2022-06-02 11:20:10|1.21|0.01|1.21|0.01|1.21|0.01|1.21|0.01|0
1654168820000|2022-06-02 11:20:20|1.22|0.02|1.21|0.01|1.22|0.02|1.21|0.01|0
1654168930000|2022-06-02 11:22:10|1.22|0.02|1.22|0.02|1.22|0.02|1.22|0.02|0
1654168960000|2022-06-02 11:22:40|1.23|0.03|1.22|0.02|1.23|0.03|1.22|0.02|0
1654168980000|2022-06-02 11:23:00|1.23|0.03|1.23|0.03|1.23|0.03|1.23|0.03|0
1654169020000|2022-06-02 11:23:40|1.24|0.04|1.24|0.04|1.24|0.04|1.24|0.04|0
1654169030000|2022-06-02 11:23:50|1.25|0.05|1.24|0.04|1.25|0.05|1.24|0.04|0
1654169040000|2022-06-02 11:24:00|1.25|0.05|1.25|0.05|1.25|0.05|1.25|0.05|0
1654169080000|2022-06-02 11:24:40|1.26|0.06|1.25|0.05|1.26|0.06|1.25|0.05|0
1654169150000|2022-06-02 11:25:50|1.24|0.04|1.24|0.04|1.24|0.04|1.24|0.04|0
1654169160000|2022-06-02 11:26:00|1.23|0.03|1.23|0.03|1.23|0.03|1.23|0.03|0
1654169170000|2022-06-02 11:26:10|1.24|0.04|1.24|0.04|1.24|0.04|1.24|0.04|0
1654169240000|2022-06-02 11:27:20|1.25|0.05|1.25|0.05|1.25|0.05|1.25|0.05|0
1654169250000|2022-06-02 11:27:30|1.24|0.04|1.25|0.05|1.25|0.05|1.24|0.04|0
1654169260000|2022-06-02 11:27:40|1.24|0.04|1.24|0.04|1.24|0.04|1.24|0.04|0
1654169270000|2022-06-02 11:27:50|1.25|0.05|1.24|0.04|1.25|0.05|1.24|0.04|0
1654169280000|2022-06-02 11:28:00|1.25|0.05|1.24|0.04|1.25|0.05|1.24|0.04|0
1654169300000|2022-06-02 11:28:20|1.25|0.05|1.25|0.05|1.25|0.05|1.24|0.04|0
1654169310000|2022-06-02 11:28:30|1.24|0.04|1.24|0.04|1.24|0.04|1.24|0.04|0
1654169320000|2022-06-02 11:28:40|1.25|0.05|1.25|0.05|1.25|0.05|1.25|0.05|0
1654169330000|2022-06-02 11:28:50|1.24|0.04|1.24|0.04|1.24|0.04|1.24|0.04|0
1654169340000|2022-06-02 11:29:00|1.25|0.05|1.25|0.05|1.25|0.05|1.25|0.05|0
1654169390000|2022-06-02 11:29:50|1.26|0.06|1.26|0.06|1.26|0.06|1.26|0.06|0
1654169400000|2022-06-02 11:30:00|1.25|0.05|1.26|0.06|1.26|0.06|1.25|0.05|0
1654169410000|2022-06-02 11:30:10|1.25|0.05|1.25|0.05|1.25|0.05|1.25|0.05|0
1654169430000|2022-06-02 11:30:30|1.24|0.04|1.25|0.05|1.25|0.05|1.24|0.04|0
1654169440000|2022-06-02 11:30:40|1.24|0.04|1.25|0.05|1.25|0.05|1.24|0.04|0
1654169510000|2022-06-02 11:31:50|1.24|0.04|1.24|0.04|1.24|0.04|1.24|0.04|0
1654169530000|2022-06-02 11:32:10|1.23|0.03|1.23|0.03|1.23|0.03|1.23|0.03|0
1654169550000|2022-06-02 11:32:30|1.24|0.04|1.24|0.04|1.24|0.04|1.24|0.04|0
1654169600000|2022-06-02 11:33:20|1.23|0.03|1.22|0.02|1.23|0.03|1.22|0.02|0
1654169620000|2022-06-02 11:33:40|1.21|0.01|1.21|0.01|1.21|0.01|1.21|0.01|0
1654169630000|2022-06-02 11:33:50|1.22|0.02|1.22|0.02|1.22|0.02|1.22|0.02|0
1654169650000|2022-06-02 11:34:10|1.23|0.03|1.22|0.02|1.23|0.03|1.22|0.02|0
1654169660000|2022-06-02 11:34:20|1.23|0.03|1.23|0.03|1.23|0.03|1.23|0.03|0
1654169680000|2022-06-02 11:34:40|1.24|0.04|1.24|0.04|1.24|0.04|1.24|0.04|0
1654169690000|2022-06-02 11:34:50|1.23|0.03|1.23|0.03|1.23|0.03|1.23|0.03|0
1654169700000|2022-06-02 11:35:00|1.24|0.04|1.23|0.03|1.24|0.04|1.23|0.03|0
1654169740000|2022-06-02 11:35:40|1.24|0.04|1.24|0.04|1.24|0.04|1.24|0.04|0
1654169750000|2022-06-02 11:35:50|1.25|0.05|1.25|0.05|1.25|0.05|1.25|0.05|0
1654169770000|2022-06-02 11:36:10|1.26|0.06|1.26|0.06|1.26|0.06|1.26|0.06|0
1654169820000|2022-06-02 11:37:00|1.25|0.05|1.26|0.06|1.26|0.06|1.25|0.05|0
1654169850000|2022-06-02 11:37:30|1.25|0.05|1.25|0.05|1.25|0.05|1.25|0.05|0
1654169880000|2022-06-02 11:38:00|1.26|0.06|1.25|0.05|1.26|0.06|1.25|0.05|0
1654169890000|2022-06-02 11:38:10|1.26|0.06|1.25|0.05|1.26|0.06|1.25|0.05|0
1654169900000|2022-06-02 11:38:20|1.24|0.04|1.24|0.04|1.24|0.04|1.24|0.04|0
1654169970000|2022-06-02 11:39:30|1.25|0.05|1.25|0.05|1.25|0.05|1.25|0.05|0
1654170010000|2022-06-02 11:40:10|1.26|0.06|1.26|0.06|1.26|0.06|1.26|0.06|0
1654170100000|2022-06-02 11:41:40|1.25|0.05|1.25|0.05|1.25|0.05|1.25|0.05|0
1654170120000|2022-06-02 11:42:00|1.26|0.06|1.25|0.05|1.26|0.06|1.25|0.05|0
1654170140000|2022-06-02 11:42:20|1.24|0.04|1.24|0.04|1.24|0.04|1.24|0.04|0
1654170160000|2022-06-02 11:42:40|1.23|0.03|1.23|0.03|1.23|0.03|1.23|0.03|0
1654170180000|2022-06-02 11:43:00|1.24|0.04|1.24|0.04|1.24|0.04|1.24|0.04|0
1654170200000|2022-06-02 11:43:20|1.23|0.03|1.23|0.03|1.23|0.03|1.23|0.03|0
1654170210000|2022-06-02 11:43:30|1.22|0.02|1.23|0.03|1.23|0.03|1.22|0.02|0
1654170260000|2022-06-02 11:44:20|1.22|0.02|1.22|0.02|1.22|0.02|1.22|0.02|0
1654170270000|2022-06-02 11:44:30|1.23|0.03|1.24|0.04|1.24|0.04|1.23|0.03|0
1654170280000|2022-06-02 11:44:40|1.23|0.03|1.23|0.03|1.23|0.03|1.23|0.03|0
1654170300000|2022-06-02 11:45:00|1.22|0.02|1.22|0.02|1.22|0.02|1.22|0.02|0
1654170320000|2022-06-02 11:45:20|1.23|0.03|1.23|0.03|1.23|0.03|1.23|0.03|0
1654170360000|2022-06-02 11:46:00|1.24|0.04|1.24|0.04|1.24|0.04|1.23|0.03|0
1654170420000|2022-06-02 11:47:00|1.25|0.05|1.26|0.06|1.26|0.06|1.25|0.05|0
1654170450000|2022-06-02 11:47:30|1.24|0.04|1.24|0.04|1.24|0.04|1.24|0.04|0
1654170470000|2022-06-02 11:47:50|1.25|0.05|1.24|0.04|1.25|0.05|1.24|0.04|0
1654170480000|2022-06-02 11:48:00|1.25|0.05|1.25|0.05|1.25|0.05|1.25|0.05|0
1654170500000|2022-06-02 11:48:20|1.24|0.04|1.24|0.04|1.25|0.05|1.24|0.04|0
1654170510000|2022-06-02 11:48:30|1.25|0.05|1.25|0.05|1.25|0.05|1.25|0.05|0
1654170530000|2022-06-02 11:48:50|1.26|0.06|1.25|0.05|1.26|0.06|1.25|0.05|0
1654170540000|2022-06-02 11:49:00|1.24|0.04|1.25|0.05|1.25|0.05|1.24|0.04|0
1654170560000|2022-06-02 11:49:20|1.24|0.04|1.25|0.05|1.25|0.05|1.24|0.04|0
1654170570000|2022-06-02 11:49:30|1.24|0.04|1.24|0.04|1.24|0.04|1.24|0.04|0
1654170600000|2022-06-02 11:50:00|1.23|0.03|1.23|0.03|1.23|0.03|1.23|0.03|0
1654170610000|2022-06-02 11:50:10|1.24|0.04|1.24|0.04|1.24|0.04|1.24|0.04|0
1654170630000|2022-06-02 11:50:30|1.23|0.03|1.23|0.03|1.23|0.03|1.23|0.03|0
1654170640000|2022-06-02 11:50:40|1.24|0.04|1.24|0.04|1.24|0.04|1.24|0.04|0
1654170650000|2022-06-02 11:50:50|1.23|0.03|1.23|0.03|1.23|0.03|1.23|0.03|0
1654170660000|2022-06-02 11:51:00|1.24|0.04|1.23|0.03|1.24|0.04|1.23|0.03|0
1654170680000|2022-06-02 11:51:20|1.24|0.04|1.23|0.03|1.24|0.04|1.23|0.03|0
1654170690000|2022-06-02 11:51:30|1.24|0.04|1.24|0.04|1.24|0.04|1.23|0.03|0
1654170700000|2022-06-02 11:51:40|1.23|0.03|1.23|0.03|1.23|0.03|1.23|0.03|0
1654170730000|2022-06-02 11:52:10|1.24|0.04|1.23|0.03|1.24|0.04|1.23|0.03|0
1654170750000|2022-06-02 11:52:30|1.24|0.04|1.23|0.03|1.24|0.04|1.23|0.03|0
1654170760000|2022-06-02 11:52:40|1.24|0.04|1.24|0.04|1.24|0.04|1.24|0.04|0
1654170770000|2022-06-02 11:52:50|1.23|0.03|1.24|0.04|1.24|0.04|1.23|0.03|0
1654170780000|2022-06-02 11:53:00|1.23|0.03|1.23|0.03|1.24|0.04|1.23|0.03|0
1654170790000|2022-06-02 11:53:10|1.24|0.04|1.23|0.03|1.24|0.04|1.23|0.03|0
1654170800000|2022-06-02 11:53:20|1.24|0.04|1.24|0.04|1.24|0.04|1.23|0.03|0
1654170840000|2022-06-02 11:54:00|1.23|0.03|1.23|0.03|1.23|0.03|1.23|0.03|0
1654170880000|2022-06-02 11:54:40|1.24|0.04|1.24|0.04|1.24|0.04|1.24|0.04|0
1654170900000|2022-06-02 11:55:00|1.23|0.03|1.23|0.03|1.23|0.03|1.23|0.03|0
1654170920000|2022-06-02 11:55:20|1.22|0.02|1.22|0.02|1.23|0.03|1.22|0.02|0
1654170950000|2022-06-02 11:55:50|1.23|0.03|1.23|0.03|1.23|0.03|1.23|0.03|0
1654170960000|2022-06-02 11:56:00|1.22|0.02|1.22|0.02|1.22|0.02|1.22|0.02|0
1654170980000|2022-06-02 11:56:20|1.23|0.03|1.23|0.03|1.23|0.03|1.23|0.03|0
1654170990000|2022-06-02 11:56:30|1.22|0.02|1.22|0.02|1.22|0.02|1.22|0.02|0
1654171070000|2022-06-02 11:57:50|1.23|0.03|1.23|0.03|1.23|0.03|1.23|0.03|0
1654171090000|2022-06-02 11:58:10|1.22|0.02|1.22|0.02|1.23|0.03|1.22|0.02|0
1654171100000|2022-06-02 11:58:20|1.23|0.03|1.23|0.03|1.23|0.03|1.22|0.02|0
1654171310000|2022-06-02 12:01:50|1.24|0.04|1.24|0.04|1.24|0.04|1.24|0.04|0
1654171330000|2022-06-02 12:02:10|1.25|0.05|1.24|0.04|1.25|0.05|1.24|0.04|0
1654171340000|2022-06-02 12:02:20|1.25|0.05|1.25|0.05|1.25|0.05|1.25|0.05|0
1654171350000|2022-06-02 12:02:30|1.24|0.04|1.25|0.05|1.25|0.05|1.24|0.04|0
1654171360000|2022-06-02 12:02:40|1.24|0.04|1.24|0.04|1.24|0.04|1.24|0.04|0
1654171370000|2022-06-02 12:02:50|1.23|0.03|1.23|0.03|1.23|0.03|1.23|0.03|0
1654171470000|2022-06-02 12:04:30|1.22|0.02|1.23|0.03|1.23|0.03|1.22|0.02|0
1654171510000|2022-06-02 12:05:10|1.22|0.02|1.22|0.02|1.22|0.02|1.22|0.02|0
1654171520000|2022-06-02 12:05:20|1.21|0.01|1.21|0.01|1.21|0.01|1.21|0.01|0
1654171550000|2022-06-02 12:05:50|1.2|0|1.2|0|1.21|0.01|1.2|0|0
1654172100000|2022-06-02 12:15:00|1.24|0.04|1.25|0.05|1.25|0.05|1.23|0.03|0
1654172110000|2022-06-02 12:15:10|1.22|0.02|1.21|0.01|1.22|0.02|1.21|0.01|0
1654172120000|2022-06-02 12:15:20|1.23|0.03|1.22|0.02|1.23|0.03|1.22|0.02|0
1654172130000|2022-06-02 12:15:30|1.24|0.04|1.22|0.02|1.24|0.04|1.22|0.02|0
1654172140000|2022-06-02 12:15:40|1.21|0.01|1.22|0.02|1.22|0.02|1.21|0.01|0
1654172150000|2022-06-02 12:15:50|1.21|0.01|1.21|0.01|1.21|0.01|1.21|0.01|0
1654172160000|2022-06-02 12:16:00|1.2|0|1.21|0.01|1.21|0.01|1.2|0|0
1654172170000|2022-06-02 12:16:10|1.2|0|1.2|0|1.2|0|1.2|0|0
1654173690000|2022-06-02 12:41:30|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1654173700000|2022-06-02 12:41:40|1.21|0.01|1.21|0.01|1.21|0.01|1.2|0|0
1654173710000|2022-06-02 12:41:50|1.2|0|1.2|0|1.2|0|1.2|0|0
1654182640000|2022-06-02 15:10:40|1.22|0.02|1.21|0.01|1.22|0.02|1.21|0.01|0
1654182650000|2022-06-02 15:10:50|1.22|0.02|1.23|0.03|1.23|0.03|1.21|0.01|0
1654182670000|2022-06-02 15:11:10|1.24|0.04|1.23|0.03|1.24|0.04|1.22|0.02|0
1654182680000|2022-06-02 15:11:20|1.22|0.02|1.22|0.02|1.22|0.02|1.22|0.02|0
1654182690000|2022-06-02 15:11:30|1.28|0.08|1.2|0|1.28|0.08|1.2|0|0
1654191300000|2022-06-02 17:35:00|1.21|0.01|1.21|0.01|1.21|0.01|1.2|0|0
1654191310000|2022-06-02 17:35:10|1.2|0|1.2|0|1.2|0|1.2|0|0
1654191620000|2022-06-02 17:40:20|1.21|0.01|1.21|0.01|1.21|0.01|1.2|0|0
1654191630000|2022-06-02 17:40:30|1.2|0|1.2|0|1.2|0|1.2|0|0
1654191850000|2022-06-02 17:44:10|1.21|0.01|1.21|0.01|1.21|0.01|1.21|0.01|0
1654191860000|2022-06-02 17:44:20|1.22|0.02|1.22|0.02|1.22|0.02|1.22|0.02|0
1654191870000|2022-06-02 17:44:30|1.23|0.03|1.22|0.02|1.23|0.03|1.22|0.02|0
1654191880000|2022-06-02 17:44:40|1.23|0.03|1.22|0.02|1.23|0.03|1.22|0.02|0
1654191890000|2022-06-02 17:44:50|1.23|0.03|1.22|0.02|1.23|0.03|1.22|0.02|0
1654191900000|2022-06-02 17:45:00|1.23|0.03|1.24|0.04|1.24|0.04|1.23|0.03|0
1654191910000|2022-06-02 17:45:10|1.23|0.03|1.23|0.03|1.24|0.04|1.23|0.03|0
1654191920000|2022-06-02 17:45:20|1.24|0.04|1.23|0.03|1.24|0.04|1.23|0.03|0
1654191930000|2022-06-02 17:45:30|1.22|0.02|1.21|0.01|1.22|0.02|1.21|0.01|0
1654191940000|2022-06-02 17:45:40|1.22|0.02|1.22|0.02|1.22|0.02|1.22|0.02|0
1654191950000|2022-06-02 17:45:50|1.2|0|1.21|0.01|1.21|0.01|1.2|0|0
1654191970000|2022-06-02 17:46:10|1.22|0.02|1.23|0.03|1.23|0.03|1.22|0.02|0
1654191980000|2022-06-02 17:46:20|1.22|0.02|1.23|0.03|1.23|0.03|1.22|0.02|0
1654191990000|2022-06-02 17:46:30|1.24|0.04|1.24|0.04|1.24|0.04|1.24|0.04|0
1654192020000|2022-06-02 17:47:00|1.23|0.03|1.23|0.03|1.23|0.03|1.23|0.03|0
1654192030000|2022-06-02 17:47:10|1.24|0.04|1.23|0.03|1.24|0.04|1.23|0.03|0
1654192040000|2022-06-02 17:47:20|1.24|0.04|1.24|0.04|1.24|0.04|1.24|0.04|0
1654192050000|2022-06-02 17:47:30|1.23|0.03|1.23|0.03|1.23|0.03|1.23|0.03|0
1654192060000|2022-06-02 17:47:40|1.24|0.04|1.24|0.04|1.24|0.04|1.24|0.04|0
1654192080000|2022-06-02 17:48:00|1.23|0.03|1.24|0.04|1.24|0.04|1.23|0.03|0
1654192100000|2022-06-02 17:48:20|1.23|0.03|1.24|0.04|1.24|0.04|1.23|0.03|0
1654192140000|2022-06-02 17:49:00|1.25|0.05|1.24|0.04|1.25|0.05|1.24|0.04|0
1654192180000|2022-06-02 17:49:40|1.25|0.05|1.25|0.05|1.25|0.05|1.25|0.05|0
1654192200000|2022-06-02 17:50:00|1.26|0.06|1.25|0.05|1.26|0.06|1.25|0.05|0
1654192210000|2022-06-02 17:50:10|1.26|0.06|1.26|0.06|1.26|0.06|1.26|0.06|0
1654192220000|2022-06-02 17:50:20|1.25|0.05|1.26|0.06|1.26|0.06|1.25|0.05|0
1654192260000|2022-06-02 17:51:00|1.27|0.07|1.26|0.06|1.27|0.07|1.26|0.06|0
1654192270000|2022-06-02 17:51:10|1.27|0.07|1.26|0.06|1.27|0.07|1.26|0.06|0
1654192290000|2022-06-02 17:51:30|1.25|0.05|1.24|0.04|1.25|0.05|1.24|0.04|0
1654192330000|2022-06-02 17:52:10|1.23|0.03|1.23|0.03|1.23|0.03|1.22|0.02|0
1654192340000|2022-06-02 17:52:20|1.22|0.02|1.23|0.03|1.23|0.03|1.22|0.02|0
1654192350000|2022-06-02 17:52:30|1.22|0.02|1.22|0.02|1.23|0.03|1.22|0.02|0
1654192360000|2022-06-02 17:52:40|1.23|0.03|1.23|0.03|1.23|0.03|1.23|0.03|0
1654192370000|2022-06-02 17:52:50|1.22|0.02|1.22|0.02|1.23|0.03|1.22|0.02|0
1654192400000|2022-06-02 17:53:20|1.23|0.03|1.23|0.03|1.23|0.03|1.23|0.03|0
1654192430000|2022-06-02 17:53:50|1.22|0.02|1.22|0.02|1.22|0.02|1.22|0.02|0
1654192450000|2022-06-02 17:54:10|1.21|0.01|1.21|0.01|1.21|0.01|1.21|0.01|0
1654192460000|2022-06-02 17:54:20|1.22|0.02|1.22|0.02|1.22|0.02|1.21|0.01|0
1654192470000|2022-06-02 17:54:30|1.23|0.03|1.23|0.03|1.23|0.03|1.22|0.02|0
1654192480000|2022-06-02 17:54:40|1.22|0.02|1.22|0.02|1.22|0.02|1.22|0.02|0
1654192490000|2022-06-02 17:54:50|1.23|0.03|1.23|0.03|1.23|0.03|1.22|0.02|0
1654192500000|2022-06-02 17:55:00|1.22|0.02|1.22|0.02|1.22|0.02|1.22|0.02|0
1654192510000|2022-06-02 17:55:10|1.21|0.01|1.21|0.01|1.21|0.01|1.21|0.01|0
1654192520000|2022-06-02 17:55:20|1.2|0|1.2|0|1.2|0|1.2|0|0
1654192620000|2022-06-02 17:57:00|1.21|0.01|1.21|0.01|1.21|0.01|1.21|0.01|0
1654192630000|2022-06-02 17:57:10|1.22|0.02|1.21|0.01|1.22|0.02|1.21|0.01|0
1654192640000|2022-06-02 17:57:20|1.2|0|1.21|0.01|1.21|0.01|1.2|0|0
1654192650000|2022-06-02 17:57:30|1.22|0.02|1.21|0.01|1.22|0.02|1.21|0.01|0
1654192660000|2022-06-02 17:57:40|1.22|0.02|1.22|0.02|1.22|0.02|1.22|0.02|0
1654192670000|2022-06-02 17:57:50|1.21|0.01|1.21|0.01|1.21|0.01|1.21|0.01|0
1654192680000|2022-06-02 17:58:00|1.22|0.02|1.23|0.03|1.23|0.03|1.22|0.02|0
1654192690000|2022-06-02 17:58:10|1.22|0.02|1.22|0.02|1.22|0.02|1.22|0.02|0
1654192700000|2022-06-02 17:58:20|1.23|0.03|1.23|0.03|1.23|0.03|1.23|0.03|0
1654192710000|2022-06-02 17:58:30|1.22|0.02|1.23|0.03|1.23|0.03|1.22|0.02|0
1654192740000|2022-06-02 17:59:00|1.22|0.02|1.22|0.02|1.22|0.02|1.22|0.02|0
1654192750000|2022-06-02 17:59:10|1.21|0.01|1.22|0.02|1.22|0.02|1.21|0.01|0
1654192770000|2022-06-02 17:59:30|1.23|0.03|1.23|0.03|1.23|0.03|1.23|0.03|0
1654192780000|2022-06-02 17:59:40|1.24|0.04|1.24|0.04|1.24|0.04|1.24|0.04|0
1654192800000|2022-06-02 18:00:00|1.25|0.05|1.24|0.04|1.25|0.05|1.24|0.04|0
1654192810000|2022-06-02 18:00:10|1.23|0.03|1.24|0.04|1.24|0.04|1.23|0.03|0
1654192820000|2022-06-02 18:00:20|1.23|0.03|1.23|0.03|1.23|0.03|1.23|0.03|0
1654192830000|2022-06-02 18:00:30|1.22|0.02|1.22|0.02|1.22|0.02|1.22|0.02|0
1654192840000|2022-06-02 18:00:40|1.21|0.01|1.22|0.02|1.22|0.02|1.21|0.01|0
1654192850000|2022-06-02 18:00:50|1.21|0.01|1.22|0.02|1.22|0.02|1.21|0.01|0
1654192860000|2022-06-02 18:01:00|1.23|0.03|1.23|0.03|1.23|0.03|1.23|0.03|0
1654192870000|2022-06-02 18:01:10|1.22|0.02|1.23|0.03|1.23|0.03|1.22|0.02|0
1654192880000|2022-06-02 18:01:20|1.22|0.02|1.22|0.02|1.23|0.03|1.22|0.02|0
1654192890000|2022-06-02 18:01:30|1.23|0.03|1.23|0.03|1.23|0.03|1.22|0.02|0
1654192910000|2022-06-02 18:01:50|1.24|0.04|1.23|0.03|1.24|0.04|1.23|0.03|0
1654192920000|2022-06-02 18:02:00|1.24|0.04|1.24|0.04|1.24|0.04|1.24|0.04|0
1654192930000|2022-06-02 18:02:10|1.23|0.03|1.23|0.03|1.23|0.03|1.23|0.03|0
1654192950000|2022-06-02 18:02:30|1.24|0.04|1.24|0.04|1.24|0.04|1.24|0.04|0
1654192960000|2022-06-02 18:02:40|1.23|0.03|1.24|0.04|1.24|0.04|1.23|0.03|0
1654192970000|2022-06-02 18:02:50|1.25|0.05|1.25|0.05|1.25|0.05|1.25|0.05|0
1654192990000|2022-06-02 18:03:10|1.26|0.06|1.26|0.06|1.26|0.06|1.25|0.05|0
1654193000000|2022-06-02 18:03:20|1.27|0.07|1.26|0.06|1.27|0.07|1.26|0.06|0
1654193020000|2022-06-02 18:03:40|1.27|0.07|1.27|0.07|1.27|0.07|1.27|0.07|0
1654193040000|2022-06-02 18:04:00|1.28|0.08|1.27|0.07|1.28|0.08|1.27|0.07|0
1654193060000|2022-06-02 18:04:20|1.28|0.08|1.28|0.08|1.28|0.08|1.28|0.08|0
1654193090000|2022-06-02 18:04:50|1.27|0.07|1.27|0.07|1.28|0.08|1.27|0.07|0
1654193100000|2022-06-02 18:05:00|1.28|0.08|1.28|0.08|1.28|0.08|1.28|0.08|0
1654193110000|2022-06-02 18:05:10|1.27|0.07|1.27|0.07|1.27|0.07|1.26|0.06|0
1654193120000|2022-06-02 18:05:20|1.26|0.06|1.27|0.07|1.27|0.07|1.26|0.06|0
1654193140000|2022-06-02 18:05:40|1.28|0.08|1.28|0.08|1.28|0.08|1.28|0.08|0
1654193160000|2022-06-02 18:06:00|1.29|0.09|1.29|0.09|1.29|0.09|1.29|0.09|0
1654193170000|2022-06-02 18:06:10|1.3|0.1|1.29|0.09|1.3|0.1|1.29|0.09|0
1654193180000|2022-06-02 18:06:20|1.3|0.1|1.3|0.1|1.3|0.1|1.3|0.1|0
1654193190000|2022-06-02 18:06:30|1.29|0.09|1.29|0.09|1.29|0.09|1.29|0.09|0
1654193200000|2022-06-02 18:06:40|1.3|0.1|1.3|0.1|1.3|0.1|1.3|0.1|0
1654193210000|2022-06-02 18:06:50|1.31|0.11|1.31|0.11|1.31|0.11|1.31|0.11|0
1654193220000|2022-06-02 18:07:00|1.3|0.1|1.31|0.11|1.31|0.11|1.3|0.1|0
1654193230000|2022-06-02 18:07:10|1.32|0.12|1.32|0.12|1.32|0.12|1.32|0.12|0
1654193240000|2022-06-02 18:07:20|1.31|0.11|1.31|0.11|1.31|0.11|1.31|0.11|0
1654193250000|2022-06-02 18:07:30|1.3|0.1|1.29|0.09|1.3|0.1|1.29|0.09|0
1654193260000|2022-06-02 18:07:40|1.3|0.1|1.28|0.08|1.3|0.1|1.28|0.08|0
1654193270000|2022-06-02 18:07:50|1.27|0.07|1.27|0.07|1.27|0.07|1.27|0.07|0
1654193280000|2022-06-02 18:08:00|1.28|0.08|1.28|0.08|1.28|0.08|1.28|0.08|0
1654193290000|2022-06-02 18:08:10|1.27|0.07|1.28|0.08|1.28|0.08|1.27|0.07|0
1654193320000|2022-06-02 18:08:40|1.27|0.07|1.28|0.08|1.28|0.08|1.27|0.07|0
1654193330000|2022-06-02 18:08:50|1.29|0.09|1.28|0.08|1.29|0.09|1.28|0.08|0
1654193340000|2022-06-02 18:09:00|1.29|0.09|1.29|0.09|1.29|0.09|1.29|0.09|0
1654193350000|2022-06-02 18:09:10|1.28|0.08|1.28|0.08|1.28|0.08|1.28|0.08|0
1654193360000|2022-06-02 18:09:20|1.29|0.09|1.3|0.1|1.3|0.1|1.29|0.09|0
1654193380000|2022-06-02 18:09:40|1.29|0.09|1.3|0.1|1.3|0.1|1.29|0.09|0
1654193390000|2022-06-02 18:09:50|1.29|0.09|1.29|0.09|1.29|0.09|1.29|0.09|0
1654193400000|2022-06-02 18:10:00|1.28|0.08|1.27|0.07|1.28|0.08|1.27|0.07|0
1654193410000|2022-06-02 18:10:10|1.28|0.08|1.28|0.08|1.28|0.08|1.28|0.08|0
1654193420000|2022-06-02 18:10:20|1.29|0.09|1.28|0.08|1.29|0.09|1.28|0.08|0
1654193430000|2022-06-02 18:10:30|1.29|0.09|1.29|0.09|1.29|0.09|1.29|0.09|0
1654193440000|2022-06-02 18:10:40|1.3|0.1|1.3|0.1|1.3|0.1|1.3|0.1|0
1654193450000|2022-06-02 18:10:50|1.31|0.11|1.3|0.1|1.31|0.11|1.3|0.1|0
1654193460000|2022-06-02 18:11:00|1.31|0.11|1.3|0.1|1.31|0.11|1.3|0.1|0
1654193470000|2022-06-02 18:11:10|1.29|0.09|1.29|0.09|1.29|0.09|1.29|0.09|0
1654193480000|2022-06-02 18:11:20|1.28|0.08|1.28|0.08|1.28|0.08|1.28|0.08|0
1654193500000|2022-06-02 18:11:40|1.27|0.07|1.28|0.08|1.28|0.08|1.27|0.07|0
1654193510000|2022-06-02 18:11:50|1.27|0.07|1.27|0.07|1.27|0.07|1.27|0.07|0
1654193520000|2022-06-02 18:12:00|1.26|0.06|1.25|0.05|1.26|0.06|1.25|0.05|0
1654193540000|2022-06-02 18:12:20|1.26|0.06|1.25|0.05|1.26|0.06|1.25|0.05|0
1654193550000|2022-06-02 18:12:30|1.26|0.06|1.27|0.07|1.27|0.07|1.26|0.06|0
1654193560000|2022-06-02 18:12:40|1.28|0.08|1.28|0.08|1.28|0.08|1.28|0.08|0
1654193580000|2022-06-02 18:13:00|1.29|0.09|1.29|0.09|1.29|0.09|1.29|0.09|0
1654193590000|2022-06-02 18:13:10|1.28|0.08|1.28|0.08|1.28|0.08|1.28|0.08|0
1654193600000|2022-06-02 18:13:20|1.29|0.09|1.29|0.09|1.29|0.09|1.29|0.09|0
1654193610000|2022-06-02 18:13:30|1.28|0.08|1.29|0.09|1.29|0.09|1.28|0.08|0
1654193640000|2022-06-02 18:14:00|1.3|0.1|1.3|0.1|1.3|0.1|1.3|0.1|0
1654193650000|2022-06-02 18:14:10|1.29|0.09|1.3|0.1|1.3|0.1|1.29|0.09|0
1654193670000|2022-06-02 18:14:30|1.31|0.11|1.31|0.11|1.31|0.11|1.31|0.11|0
1654193700000|2022-06-02 18:15:00|1.3|0.1|1.3|0.1|1.3|0.1|1.3|0.1|0
1654193710000|2022-06-02 18:15:10|1.29|0.09|1.29|0.09|1.29|0.09|1.29|0.09|0
1654193720000|2022-06-02 18:15:20|1.3|0.1|1.3|0.1|1.3|0.1|1.3|0.1|0
1654193730000|2022-06-02 18:15:30|1.29|0.09|1.29|0.09|1.29|0.09|1.29|0.09|0
1654193750000|2022-06-02 18:15:50|1.3|0.1|1.3|0.1|1.3|0.1|1.3|0.1|0
1654193760000|2022-06-02 18:16:00|1.31|0.11|1.31|0.11|1.31|0.11|1.31|0.11|0
1654193770000|2022-06-02 18:16:10|1.3|0.1|1.3|0.1|1.3|0.1|1.3|0.1|0
1654193780000|2022-06-02 18:16:20|1.29|0.09|1.29|0.09|1.29|0.09|1.29|0.09|0
1654193790000|2022-06-02 18:16:30|1.3|0.1|1.3|0.1|1.3|0.1|1.3|0.1|0
1654193800000|2022-06-02 18:16:40|1.29|0.09|1.29|0.09|1.29|0.09|1.29|0.09|0
1654193810000|2022-06-02 18:16:50|1.3|0.1|1.29|0.09|1.3|0.1|1.29|0.09|0
1654193820000|2022-06-02 18:17:00|1.28|0.08|1.28|0.08|1.29|0.09|1.28|0.08|0
1654193830000|2022-06-02 18:17:10|1.27|0.07|1.28|0.08|1.28|0.08|1.27|0.07|0
1654193850000|2022-06-02 18:17:30|1.29|0.09|1.29|0.09|1.29|0.09|1.29|0.09|0
1654193860000|2022-06-02 18:17:40|1.28|0.08|1.29|0.09|1.29|0.09|1.28|0.08|0
1654193880000|2022-06-02 18:18:00|1.28|0.08|1.29|0.09|1.29|0.09|1.28|0.08|0
1654193890000|2022-06-02 18:18:10|1.28|0.08|1.29|0.09|1.29|0.09|1.28|0.08|0
1654193910000|2022-06-02 18:18:30|1.28|0.08|1.29|0.09|1.29|0.09|1.28|0.08|0
1654193940000|2022-06-02 18:19:00|1.3|0.1|1.3|0.1|1.3|0.1|1.3|0.1|0
1654193950000|2022-06-02 18:19:10|1.29|0.09|1.29|0.09|1.29|0.09|1.29|0.09|0
1654193960000|2022-06-02 18:19:20|1.28|0.08|1.3|0.1|1.3|0.1|1.28|0.08|0
1654193970000|2022-06-02 18:19:30|1.29|0.09|1.3|0.1|1.3|0.1|1.29|0.09|0
1654193980000|2022-06-02 18:19:40|1.31|0.11|1.31|0.11|1.31|0.11|1.31|0.11|0
1654193990000|2022-06-02 18:19:50|1.3|0.1|1.3|0.1|1.3|0.1|1.3|0.1|0
1654194000000|2022-06-02 18:20:00|1.29|0.09|1.3|0.1|1.3|0.1|1.29|0.09|0
1654194010000|2022-06-02 18:20:10|1.29|0.09|1.29|0.09|1.3|0.1|1.29|0.09|0
1654194020000|2022-06-02 18:20:20|1.28|0.08|1.29|0.09|1.29|0.09|1.28|0.08|0
1654194070000|2022-06-02 18:21:10|1.28|0.08|1.3|0.1|1.3|0.1|1.28|0.08|0
1654194080000|2022-06-02 18:21:20|1.29|0.09|1.29|0.09|1.3|0.1|1.29|0.09|0
1654194090000|2022-06-02 18:21:30|1.3|0.1|1.3|0.1|1.3|0.1|1.3|0.1|0
1654194130000|2022-06-02 18:22:10|1.29|0.09|1.29|0.09|1.29|0.09|1.29|0.09|0
1654194140000|2022-06-02 18:22:20|1.3|0.1|1.3|0.1|1.3|0.1|1.3|0.1|0
1654194190000|2022-06-02 18:23:10|1.31|0.11|1.31|0.11|1.31|0.11|1.31|0.11|0
1654194210000|2022-06-02 18:23:30|1.3|0.1|1.3|0.1|1.3|0.1|1.3|0.1|0
1654194230000|2022-06-02 18:23:50|1.29|0.09|1.29|0.09|1.29|0.09|1.29|0.09|0
1654194240000|2022-06-02 18:24:00|1.3|0.1|1.29|0.09|1.3|0.1|1.29|0.09|0
1654194250000|2022-06-02 18:24:10|1.3|0.1|1.3|0.1|1.3|0.1|1.3|0.1|0
1654194260000|2022-06-02 18:24:20|1.31|0.11|1.3|0.1|1.31|0.11|1.3|0.1|0
1654194270000|2022-06-02 18:24:30|1.29|0.09|1.29|0.09|1.29|0.09|1.29|0.09|0
1654194290000|2022-06-02 18:24:50|1.3|0.1|1.3|0.1|1.3|0.1|1.3|0.1|0
1654194300000|2022-06-02 18:25:00|1.29|0.09|1.29|0.09|1.29|0.09|1.29|0.09|0
1654194310000|2022-06-02 18:25:10|1.28|0.08|1.28|0.08|1.28|0.08|1.28|0.08|0
1654194320000|2022-06-02 18:25:20|1.29|0.09|1.28|0.08|1.29|0.09|1.28|0.08|0
1654194330000|2022-06-02 18:25:30|1.27|0.07|1.27|0.07|1.27|0.07|1.27|0.07|0
1654194340000|2022-06-02 18:25:40|1.28|0.08|1.28|0.08|1.28|0.08|1.28|0.08|0
1654194350000|2022-06-02 18:25:50|1.27|0.07|1.27|0.07|1.27|0.07|1.27|0.07|0
1654194360000|2022-06-02 18:26:00|1.26|0.06|1.27|0.07|1.27|0.07|1.26|0.06|0
1654194370000|2022-06-02 18:26:10|1.26|0.06|1.26|0.06|1.26|0.06|1.26|0.06|0
1654194390000|2022-06-02 18:26:30|1.27|0.07|1.27|0.07|1.27|0.07|1.27|0.07|0
1654194400000|2022-06-02 18:26:40|1.26|0.06|1.27|0.07|1.27|0.07|1.26|0.06|0
1654194420000|2022-06-02 18:27:00|1.28|0.08|1.28|0.08|1.28|0.08|1.28|0.08|0
1654194430000|2022-06-02 18:27:10|1.29|0.09|1.27|0.07|1.29|0.09|1.27|0.07|0
1654194440000|2022-06-02 18:27:20|1.26|0.06|1.26|0.06|1.26|0.06|1.26|0.06|0
1654194460000|2022-06-02 18:27:40|1.27|0.07|1.26|0.06|1.27|0.07|1.26|0.06|0
1654194480000|2022-06-02 18:28:00|1.25|0.05|1.26|0.06|1.26|0.06|1.25|0.05|0
1654194490000|2022-06-02 18:28:10|1.25|0.05|1.28|0.08|1.28|0.08|1.25|0.05|0
1654194500000|2022-06-02 18:28:20|1.27|0.07|1.41|0.21|1.41|0.21|1.27|0.07|0
1654194510000|2022-06-02 18:28:30|1.4|0.2|1.33|0.13|1.4|0.2|1.32|0.12|0
1654194520000|2022-06-02 18:28:40|1.32|0.12|1.32|0.12|1.32|0.12|1.32|0.12|0
1654194530000|2022-06-02 18:28:50|1.31|0.11|1.31|0.11|1.31|0.11|1.31|0.11|0
1654194540000|2022-06-02 18:29:00|1.3|0.1|1.31|0.11|1.31|0.11|1.3|0.1|0
1654194570000|2022-06-02 18:29:30|1.32|0.12|1.33|0.13|1.33|0.13|1.32|0.12|0
1654194600000|2022-06-02 18:30:00|1.34|0.14|1.33|0.13|1.34|0.14|1.33|0.13|0
1654194610000|2022-06-02 18:30:10|1.34|0.14|1.34|0.14|1.34|0.14|1.34|0.14|0
1654194640000|2022-06-02 18:30:40|1.35|0.15|1.36|0.16|1.36|0.16|1.34|0.14|0
1654194650000|2022-06-02 18:30:50|1.35|0.15|1.36|0.16|1.36|0.16|1.35|0.15|0
1654194680000|2022-06-02 18:31:20|1.37|0.17|1.37|0.17|1.37|0.17|1.37|0.17|0
1654194690000|2022-06-02 18:31:30|1.38|0.18|1.38|0.18|1.38|0.18|1.38|0.18|0
1654194730000|2022-06-02 18:32:10|1.39|0.19|1.4|0.2|1.4|0.2|1.39|0.19|0
1654194740000|2022-06-02 18:32:20|1.39|0.19|1.39|0.19|1.39|0.19|1.39|0.19|0
1654194750000|2022-06-02 18:32:30|1.4|0.2|1.39|0.19|1.4|0.2|1.39|0.19|0
1654194760000|2022-06-02 18:32:40|1.4|0.2|1.41|0.21|1.41|0.21|1.4|0.2|0
1654194770000|2022-06-02 18:32:50|1.4|0.2|1.4|0.2|1.41|0.21|1.4|0.2|0
1654194780000|2022-06-02 18:33:00|1.41|0.21|1.41|0.21|1.41|0.21|1.41|0.21|0
1654194790000|2022-06-02 18:33:10|1.4|0.2|1.39|0.19|1.4|0.2|1.39|0.19|0
1654194800000|2022-06-02 18:33:20|1.4|0.2|1.4|0.2|1.4|0.2|1.39|0.19|0
1654194810000|2022-06-02 18:33:30|1.39|0.19|1.39|0.19|1.4|0.2|1.39|0.19|0
1654194820000|2022-06-02 18:33:40|1.4|0.2|1.4|0.2|1.4|0.2|1.4|0.2|0
1654194830000|2022-06-02 18:33:50|1.39|0.19|1.39|0.19|1.4|0.2|1.39|0.19|0
1654194850000|2022-06-02 18:34:10|1.4|0.2|1.4|0.2|1.4|0.2|1.4|0.2|0
1654194870000|2022-06-02 18:34:30|1.41|0.21|1.4|0.2|1.41|0.21|1.4|0.2|0
1654194900000|2022-06-02 18:35:00|1.39|0.19|1.39|0.19|1.4|0.2|1.39|0.19|0
1654194910000|2022-06-02 18:35:10|1.4|0.2|1.4|0.2|1.4|0.2|1.4|0.2|0
1654194950000|2022-06-02 18:35:50|1.41|0.21|1.41|0.21|1.41|0.21|1.41|0.21|0
1654194960000|2022-06-02 18:36:00|1.4|0.2|1.41|0.21|1.41|0.21|1.4|0.2|0
1654194990000|2022-06-02 18:36:30|1.4|0.2|1.4|0.2|1.4|0.2|1.4|0.2|0
1654195000000|2022-06-02 18:36:40|1.41|0.21|1.41|0.21|1.41|0.21|1.41|0.21|0
1654195010000|2022-06-02 18:36:50|1.4|0.2|1.4|0.2|1.41|0.21|1.4|0.2|0
1654195020000|2022-06-02 18:37:00|1.39|0.19|1.39|0.19|1.39|0.19|1.39|0.19|0
1654195060000|2022-06-02 18:37:40|1.38|0.18|1.38|0.18|1.38|0.18|1.38|0.18|0
1654195070000|2022-06-02 18:37:50|1.39|0.19|1.39|0.19|1.39|0.19|1.39|0.19|0
1654195080000|2022-06-02 18:38:00|1.4|0.2|1.4|0.2|1.4|0.2|1.4|0.2|0
1654195090000|2022-06-02 18:38:10|1.41|0.21|1.41|0.21|1.41|0.21|1.41|0.21|0
1654195100000|2022-06-02 18:38:20|1.4|0.2|1.4|0.2|1.4|0.2|1.4|0.2|0
1654195120000|2022-06-02 18:38:40|1.41|0.21|1.41|0.21|1.41|0.21|1.41|0.21|0
1654195130000|2022-06-02 18:38:50|1.4|0.2|1.4|0.2|1.4|0.2|1.4|0.2|0
1654195140000|2022-06-02 18:39:00|1.41|0.21|1.41|0.21|1.41|0.21|1.41|0.21|0
1654195150000|2022-06-02 18:39:10|1.4|0.2|1.4|0.2|1.4|0.2|1.4|0.2|0
1654195180000|2022-06-02 18:39:40|1.39|0.19|1.39|0.19|1.39|0.19|1.39|0.19|0
1654195190000|2022-06-02 18:39:50|1.4|0.2|1.4|0.2|1.41|0.21|1.4|0.2|0
1654195200000|2022-06-02 18:40:00|1.39|0.19|1.39|0.19|1.39|0.19|1.39|0.19|0
1654195210000|2022-06-02 18:40:10|1.4|0.2|1.39|0.19|1.4|0.2|1.39|0.19|0
1654195230000|2022-06-02 18:40:30|1.4|0.2|1.4|0.2|1.4|0.2|1.4|0.2|0
1654195240000|2022-06-02 18:40:40|1.39|0.19|1.4|0.2|1.4|0.2|1.39|0.19|0
1654195250000|2022-06-02 18:40:50|1.39|0.19|1.39|0.19|1.39|0.19|1.39|0.19|0
1654195260000|2022-06-02 18:41:00|1.4|0.2|1.4|0.2|1.4|0.2|1.4|0.2|0
1654195270000|2022-06-02 18:41:10|1.41|0.21|1.41|0.21|1.41|0.21|1.41|0.21|0
1654195280000|2022-06-02 18:41:20|1.4|0.2|1.4|0.2|1.41|0.21|1.4|0.2|0
1654195290000|2022-06-02 18:41:30|1.39|0.19|1.39|0.19|1.39|0.19|1.39|0.19|0
1654195300000|2022-06-02 18:41:40|1.38|0.18|1.38|0.18|1.38|0.18|1.38|0.18|0
1654195310000|2022-06-02 18:41:50|1.39|0.19|1.39|0.19|1.39|0.19|1.39|0.19|0
1654195320000|2022-06-02 18:42:00|1.38|0.18|1.37|0.17|1.38|0.18|1.36|0.16|0
1654195330000|2022-06-02 18:42:10|1.36|0.16|1.37|0.17|1.37|0.17|1.36|0.16|0
1654195340000|2022-06-02 18:42:20|1.36|0.16|1.37|0.17|1.37|0.17|1.36|0.16|0
1654195350000|2022-06-02 18:42:30|1.36|0.16|1.36|0.16|1.37|0.17|1.36|0.16|0
1654195360000|2022-06-02 18:42:40|1.37|0.17|1.37|0.17|1.37|0.17|1.37|0.17|0
1654195370000|2022-06-02 18:42:50|1.38|0.18|1.38|0.18|1.38|0.18|1.38|0.18|0
1654195380000|2022-06-02 18:43:00|1.37|0.17|1.36|0.16|1.37|0.17|1.36|0.16|0
1654195390000|2022-06-02 18:43:10|1.37|0.17|1.36|0.16|1.37|0.17|1.36|0.16|0
1654195400000|2022-06-02 18:43:20|1.37|0.17|1.36|0.16|1.37|0.17|1.36|0.16|0
1654195420000|2022-06-02 18:43:40|1.35|0.15|1.35|0.15|1.35|0.15|1.35|0.15|0
1654195430000|2022-06-02 18:43:50|1.36|0.16|1.36|0.16|1.36|0.16|1.36|0.16|0
1654195440000|2022-06-02 18:44:00|1.37|0.17|1.37|0.17|1.37|0.17|1.37|0.17|0
1654195450000|2022-06-02 18:44:10|1.36|0.16|1.38|0.18|1.39|0.19|1.36|0.16|0
1654195470000|2022-06-02 18:44:30|1.37|0.17|1.38|0.18|1.38|0.18|1.37|0.17|0
1654195500000|2022-06-02 18:45:00|1.39|0.19|1.37|0.17|1.39|0.19|1.37|0.17|0
1654195510000|2022-06-02 18:45:10|1.38|0.18|1.37|0.17|1.38|0.18|1.37|0.17|0
1654195530000|2022-06-02 18:45:30|1.38|0.18|1.37|0.17|1.38|0.18|1.37|0.17|0
1654195540000|2022-06-02 18:45:40|1.38|0.18|1.38|0.18|1.38|0.18|1.38|0.18|0
1654195550000|2022-06-02 18:45:50|1.39|0.19|1.38|0.18|1.39|0.19|1.38|0.18|0
1654195560000|2022-06-02 18:46:00|1.37|0.17|1.37|0.17|1.37|0.17|1.37|0.17|0
1654195570000|2022-06-02 18:46:10|1.38|0.18|1.38|0.18|1.38|0.18|1.38|0.18|0
1654195580000|2022-06-02 18:46:20|1.37|0.17|1.38|0.18|1.38|0.18|1.37|0.17|0
1654195590000|2022-06-02 18:46:30|1.37|0.17|1.37|0.17|1.37|0.17|1.37|0.17|0
1654195600000|2022-06-02 18:46:40|1.38|0.18|1.38|0.18|1.39|0.19|1.38|0.18|0
1654195610000|2022-06-02 18:46:50|1.39|0.19|1.38|0.18|1.39|0.19|1.38|0.18|0
1654195630000|2022-06-02 18:47:10|1.39|0.19|1.39|0.19|1.39|0.19|1.39|0.19|0
1654195640000|2022-06-02 18:47:20|1.4|0.2|1.39|0.19|1.4|0.2|1.39|0.19|0
1654195660000|2022-06-02 18:47:40|1.4|0.2|1.4|0.2|1.4|0.2|1.4|0.2|0
1654195670000|2022-06-02 18:47:50|1.39|0.19|1.4|0.2|1.4|0.2|1.39|0.19|0
1654195680000|2022-06-02 18:48:00|1.41|0.21|1.4|0.2|1.41|0.21|1.4|0.2|0
1654195690000|2022-06-02 18:48:10|1.39|0.19|1.4|0.2|1.4|0.2|1.39|0.19|0
1654195700000|2022-06-02 18:48:20|1.41|0.21|1.41|0.21|1.41|0.21|1.41|0.21|0
1654195740000|2022-06-02 18:49:00|1.42|0.22|1.41|0.21|1.42|0.22|1.41|0.21|0
1654195750000|2022-06-02 18:49:10|1.4|0.2|1.38|0.18|1.4|0.2|1.38|0.18|0
1654195790000|2022-06-02 18:49:50|1.37|0.17|1.36|0.16|1.37|0.17|1.36|0.16|0
1654195800000|2022-06-02 18:50:00|1.35|0.15|1.36|0.16|1.36|0.16|1.35|0.15|0
1654195810000|2022-06-02 18:50:10|1.35|0.15|1.34|0.14|1.35|0.15|1.34|0.14|0
1654195820000|2022-06-02 18:50:20|1.33|0.13|1.33|0.13|1.33|0.13|1.33|0.13|0
1654195830000|2022-06-02 18:50:30|1.34|0.14|1.33|0.13|1.34|0.14|1.32|0.12|0
1654195840000|2022-06-02 18:50:40|1.32|0.12|1.33|0.13|1.33|0.13|1.32|0.12|0
1654195850000|2022-06-02 18:50:50|1.34|0.14|1.35|0.15|1.35|0.15|1.34|0.14|0
1654195860000|2022-06-02 18:51:00|1.36|0.16|1.36|0.16|1.36|0.16|1.36|0.16|0
1654195870000|2022-06-02 18:51:10|1.35|0.15|1.35|0.15|1.35|0.15|1.35|0.15|0
1654195880000|2022-06-02 18:51:20|1.36|0.16|1.36|0.16|1.36|0.16|1.36|0.16|0
1654195890000|2022-06-02 18:51:30|1.35|0.15|1.36|0.16|1.36|0.16|1.35|0.15|0
1654195900000|2022-06-02 18:51:40|1.37|0.17|1.36|0.16|1.37|0.17|1.36|0.16|0
1654195910000|2022-06-02 18:51:50|1.37|0.17|1.37|0.17|1.37|0.17|1.37|0.17|0
1654195920000|2022-06-02 18:52:00|1.38|0.18|1.37|0.17|1.38|0.18|1.37|0.17|0
1654195930000|2022-06-02 18:52:10|1.36|0.16|1.36|0.16|1.37|0.17|1.36|0.16|0
1654195940000|2022-06-02 18:52:20|1.37|0.17|1.38|0.18|1.39|0.19|1.37|0.17|0
1654195950000|2022-06-02 18:52:30|1.39|0.19|1.39|0.19|1.4|0.2|1.39|0.19|0
1654195960000|2022-06-02 18:52:40|1.4|0.2|1.4|0.2|1.4|0.2|1.4|0.2|0
1654195970000|2022-06-02 18:52:50|1.39|0.19|1.4|0.2|1.4|0.2|1.39|0.19|0
1654195990000|2022-06-02 18:53:10|1.39|0.19|1.4|0.2|1.4|0.2|1.39|0.19|0
1654196000000|2022-06-02 18:53:20|1.38|0.18|1.39|0.19|1.39|0.19|1.38|0.18|0
1654196020000|2022-06-02 18:53:40|1.38|0.18|1.38|0.18|1.38|0.18|1.38|0.18|0
1654196030000|2022-06-02 18:53:50|1.39|0.19|1.39|0.19|1.39|0.19|1.39|0.19|0
1654196050000|2022-06-02 18:54:10|1.38|0.18|1.38|0.18|1.38|0.18|1.38|0.18|0
1654196060000|2022-06-02 18:54:20|1.37|0.17|1.37|0.17|1.38|0.18|1.37|0.17|0
1654196070000|2022-06-02 18:54:30|1.36|0.16|1.37|0.17|1.37|0.17|1.36|0.16|0
1654196090000|2022-06-02 18:54:50|1.36|0.16|1.36|0.16|1.36|0.16|1.36|0.16|0
1654196100000|2022-06-02 18:55:00|1.35|0.15|1.35|0.15|1.36|0.16|1.35|0.15|0
1654196110000|2022-06-02 18:55:10|1.34|0.14|1.34|0.14|1.35|0.15|1.34|0.14|0
1654196120000|2022-06-02 18:55:20|1.35|0.15|1.36|0.16|1.36|0.16|1.35|0.15|0
1654196130000|2022-06-02 18:55:30|1.37|0.17|1.37|0.17|1.37|0.17|1.37|0.17|0
1654196140000|2022-06-02 18:55:40|1.36|0.16|1.36|0.16|1.36|0.16|1.36|0.16|0
1654196150000|2022-06-02 18:55:50|1.35|0.15|1.35|0.15|1.35|0.15|1.35|0.15|0
1654196160000|2022-06-02 18:56:00|1.34|0.14|1.33|0.13|1.35|0.15|1.33|0.13|0
1654196170000|2022-06-02 18:56:10|1.34|0.14|1.34|0.14|1.34|0.14|1.34|0.14|0
1654196180000|2022-06-02 18:56:20|1.33|0.13|1.33|0.13|1.34|0.14|1.32|0.12|0
1654196190000|2022-06-02 18:56:30|1.32|0.12|1.32|0.12|1.32|0.12|1.32|0.12|0
1654196220000|2022-06-02 18:57:00|1.3|0.1|1.3|0.1|1.3|0.1|1.3|0.1|0
1654196230000|2022-06-02 18:57:10|1.29|0.09|1.3|0.1|1.3|0.1|1.29|0.09|0
1654196240000|2022-06-02 18:57:20|1.32|0.12|1.3|0.1|1.32|0.12|1.3|0.1|0
1654196250000|2022-06-02 18:57:30|1.29|0.09|1.29|0.09|1.29|0.09|1.29|0.09|0
1654196260000|2022-06-02 18:57:40|1.3|0.1|1.3|0.1|1.3|0.1|1.3|0.1|0
1654196270000|2022-06-02 18:57:50|1.29|0.09|1.29|0.09|1.29|0.09|1.29|0.09|0
1654196280000|2022-06-02 18:58:00|1.3|0.1|1.3|0.1|1.3|0.1|1.29|0.09|0
1654196290000|2022-06-02 18:58:10|1.29|0.09|1.29|0.09|1.29|0.09|1.29|0.09|0
1654196300000|2022-06-02 18:58:20|1.3|0.1|1.3|0.1|1.31|0.11|1.3|0.1|0
1654196310000|2022-06-02 18:58:30|1.29|0.09|1.3|0.1|1.3|0.1|1.29|0.09|0
1654196320000|2022-06-02 18:58:40|1.29|0.09|1.29|0.09|1.29|0.09|1.29|0.09|0
1654196330000|2022-06-02 18:58:50|1.3|0.1|1.28|0.08|1.3|0.1|1.28|0.08|0
1654196340000|2022-06-02 18:59:00|1.27|0.07|1.27|0.07|1.28|0.08|1.27|0.07|0
1654196350000|2022-06-02 18:59:10|1.28|0.08|1.26|0.06|1.28|0.08|1.26|0.06|0
1654196360000|2022-06-02 18:59:20|1.25|0.05|1.26|0.06|1.26|0.06|1.25|0.05|0
1654196370000|2022-06-02 18:59:30|1.27|0.07|1.26|0.06|1.27|0.07|1.26|0.06|0
1654196380000|2022-06-02 18:59:40|1.25|0.05|1.25|0.05|1.25|0.05|1.25|0.05|0
1654196390000|2022-06-02 18:59:50|1.26|0.06|1.26|0.06|1.26|0.06|1.26|0.06|0
1654196400000|2022-06-02 19:00:00|1.25|0.05|1.26|0.06|1.26|0.06|1.25|0.05|0
1654196410000|2022-06-02 19:00:10|1.25|0.05|1.29|0.09|1.29|0.09|1.25|0.05|0
1654196420000|2022-06-02 19:00:20|1.28|0.08|1.29|0.09|1.29|0.09|1.28|0.08|0
1654196430000|2022-06-02 19:00:30|1.3|0.1|1.3|0.1|1.3|0.1|1.29|0.09|0
1654196440000|2022-06-02 19:00:40|1.29|0.09|1.3|0.1|1.3|0.1|1.29|0.09|0
1654196450000|2022-06-02 19:00:50|1.31|0.11|1.31|0.11|1.31|0.11|1.31|0.11|0
1654196460000|2022-06-02 19:01:00|1.3|0.1|1.3|0.1|1.3|0.1|1.3|0.1|0
1654196470000|2022-06-02 19:01:10|1.29|0.09|1.28|0.08|1.29|0.09|1.28|0.08|0
1654196480000|2022-06-02 19:01:20|1.27|0.07|1.27|0.07|1.27|0.07|1.26|0.06|0
1654196490000|2022-06-02 19:01:30|1.28|0.08|1.27|0.07|1.28|0.08|1.27|0.07|0
1654196500000|2022-06-02 19:01:40|1.28|0.08|1.27|0.07|1.28|0.08|1.27|0.07|0
1654196510000|2022-06-02 19:01:50|1.28|0.08|1.28|0.08|1.28|0.08|1.28|0.08|0
1654196520000|2022-06-02 19:02:00|1.29|0.09|1.29|0.09|1.3|0.1|1.29|0.09|0
1654196530000|2022-06-02 19:02:10|1.3|0.1|1.29|0.09|1.3|0.1|1.29|0.09|0
1654196540000|2022-06-02 19:02:20|1.3|0.1|1.31|0.11|1.31|0.11|1.3|0.1|0
1654196560000|2022-06-02 19:02:40|1.32|0.12|1.32|0.12|1.32|0.12|1.32|0.12|0
1654196570000|2022-06-02 19:02:50|1.31|0.11|1.31|0.11|1.31|0.11|1.31|0.11|0
1654196580000|2022-06-02 19:03:00|1.32|0.12|1.31|0.11|1.32|0.12|1.31|0.11|0
1654196600000|2022-06-02 19:03:20|1.3|0.1|1.31|0.11|1.31|0.11|1.3|0.1|0
1654196610000|2022-06-02 19:03:30|1.32|0.12|1.34|0.14|1.34|0.14|1.32|0.12|0
1654196630000|2022-06-02 19:03:50|1.35|0.15|1.36|0.16|1.36|0.16|1.35|0.15|0
1654196640000|2022-06-02 19:04:00|1.35|0.15|1.36|0.16|1.36|0.16|1.35|0.15|0
1654196650000|2022-06-02 19:04:10|1.35|0.15|1.35|0.15|1.35|0.15|1.35|0.15|0
1654196660000|2022-06-02 19:04:20|1.36|0.16|1.36|0.16|1.36|0.16|1.36|0.16|0
1654196670000|2022-06-02 19:04:30|1.35|0.15|1.35|0.15|1.35|0.15|1.35|0.15|0
1654196680000|2022-06-02 19:04:40|1.36|0.16|1.36|0.16|1.36|0.16|1.35|0.15|0
1654196690000|2022-06-02 19:04:50|1.35|0.15|1.34|0.14|1.35|0.15|1.34|0.14|0
1654196700000|2022-06-02 19:05:00|1.33|0.13|1.34|0.14|1.34|0.14|1.33|0.13|0
1654196710000|2022-06-02 19:05:10|1.33|0.13|1.32|0.12|1.33|0.13|1.32|0.12|0
1654196720000|2022-06-02 19:05:20|1.33|0.13|1.33|0.13|1.33|0.13|1.33|0.13|0
1654196730000|2022-06-02 19:05:30|1.32|0.12|1.33|0.13|1.33|0.13|1.32|0.12|0
1654196740000|2022-06-02 19:05:40|1.34|0.14|1.34|0.14|1.34|0.14|1.34|0.14|0
1654196750000|2022-06-02 19:05:50|1.35|0.15|1.36|0.16|1.36|0.16|1.35|0.15|0
1654196760000|2022-06-02 19:06:00|1.35|0.15|1.35|0.15|1.35|0.15|1.35|0.15|0
1654196770000|2022-06-02 19:06:10|1.36|0.16|1.36|0.16|1.37|0.17|1.36|0.16|0
1654196780000|2022-06-02 19:06:20|1.35|0.15|1.35|0.15|1.35|0.15|1.35|0.15|0
1654196790000|2022-06-02 19:06:30|1.34|0.14|1.34|0.14|1.34|0.14|1.34|0.14|0
1654196800000|2022-06-02 19:06:40|1.33|0.13|1.34|0.14|1.34|0.14|1.33|0.13|0
1654196810000|2022-06-02 19:06:50|1.33|0.13|1.34|0.14|1.34|0.14|1.33|0.13|0
1654196820000|2022-06-02 19:07:00|1.35|0.15|1.34|0.14|1.35|0.15|1.34|0.14|0
1654196830000|2022-06-02 19:07:10|1.33|0.13|1.32|0.12|1.34|0.14|1.32|0.12|0
1654196840000|2022-06-02 19:07:20|1.33|0.13|1.32|0.12|1.33|0.13|1.32|0.12|0
1654196850000|2022-06-02 19:07:30|1.33|0.13|1.32|0.12|1.33|0.13|1.32|0.12|0
1654196860000|2022-06-02 19:07:40|1.33|0.13|1.34|0.14|1.34|0.14|1.33|0.13|0
1654196870000|2022-06-02 19:07:50|1.35|0.15|1.35|0.15|1.35|0.15|1.35|0.15|0
1654196890000|2022-06-02 19:08:10|1.34|0.14|1.34|0.14|1.34|0.14|1.34|0.14|0
1654196910000|2022-06-02 19:08:30|1.35|0.15|1.35|0.15|1.35|0.15|1.35|0.15|0
1654196920000|2022-06-02 19:08:40|1.36|0.16|1.35|0.15|1.36|0.16|1.35|0.15|0
1654196930000|2022-06-02 19:08:50|1.36|0.16|1.35|0.15|1.36|0.16|1.35|0.15|0
1654196960000|2022-06-02 19:09:20|1.36|0.16|1.37|0.17|1.37|0.17|1.36|0.16|0
1654196970000|2022-06-02 19:09:30|1.36|0.16|1.36|0.16|1.36|0.16|1.36|0.16|0
1654196980000|2022-06-02 19:09:40|1.35|0.15|1.34|0.14|1.35|0.15|1.34|0.14|0
1654197000000|2022-06-02 19:10:00|1.33|0.13|1.33|0.13|1.33|0.13|1.33|0.13|0
1654197010000|2022-06-02 19:10:10|1.34|0.14|1.32|0.12|1.34|0.14|1.32|0.12|0
1654197020000|2022-06-02 19:10:20|1.34|0.14|1.34|0.14|1.34|0.14|1.34|0.14|0
1654197030000|2022-06-02 19:10:30|1.35|0.15|1.35|0.15|1.35|0.15|1.34|0.14|0
1654197050000|2022-06-02 19:10:50|1.34|0.14|1.36|0.16|1.36|0.16|1.34|0.14|0
1654197060000|2022-06-02 19:11:00|1.35|0.15|1.36|0.16|1.36|0.16|1.35|0.15|0
1654197070000|2022-06-02 19:11:10|1.37|0.17|1.36|0.16|1.37|0.17|1.36|0.16|0
1654197080000|2022-06-02 19:11:20|1.37|0.17|1.38|0.18|1.38|0.18|1.37|0.17|0
1654197110000|2022-06-02 19:11:50|1.39|0.19|1.39|0.19|1.39|0.19|1.38|0.18|0
1654197120000|2022-06-02 19:12:00|1.38|0.18|1.38|0.18|1.38|0.18|1.38|0.18|0
1654197140000|2022-06-02 19:12:20|1.39|0.19|1.38|0.18|1.39|0.19|1.38|0.18|0
1654197150000|2022-06-02 19:12:30|1.37|0.17|1.38|0.18|1.38|0.18|1.37|0.17|0
1654197170000|2022-06-02 19:12:50|1.37|0.17|1.37|0.17|1.38|0.18|1.37|0.17|0
1654197180000|2022-06-02 19:13:00|1.38|0.18|1.38|0.18|1.38|0.18|1.38|0.18|0
1654197190000|2022-06-02 19:13:10|1.36|0.16|1.36|0.16|1.36|0.16|1.36|0.16|0
1654197200000|2022-06-02 19:13:20|1.37|0.17|1.37|0.17|1.37|0.17|1.37|0.17|0
1654197210000|2022-06-02 19:13:30|1.36|0.16|1.36|0.16|1.36|0.16|1.36|0.16|0
1654197220000|2022-06-02 19:13:40|1.37|0.17|1.35|0.15|1.37|0.17|1.35|0.15|0
1654197230000|2022-06-02 19:13:50|1.36|0.16|1.36|0.16|1.36|0.16|1.36|0.16|0
1654197240000|2022-06-02 19:14:00|1.37|0.17|1.37|0.17|1.37|0.17|1.36|0.16|0
1654197250000|2022-06-02 19:14:10|1.38|0.18|1.38|0.18|1.39|0.19|1.38|0.18|0
1654197260000|2022-06-02 19:14:20|1.39|0.19|1.39|0.19|1.39|0.19|1.39|0.19|0
1654197280000|2022-06-02 19:14:40|1.4|0.2|1.39|0.19|1.4|0.2|1.39|0.19|0
1654197300000|2022-06-02 19:15:00|1.4|0.2|1.4|0.2|1.4|0.2|1.4|0.2|0
1654197310000|2022-06-02 19:15:10|1.38|0.18|1.38|0.18|1.38|0.18|1.37|0.17|0
1654197320000|2022-06-02 19:15:20|1.39|0.19|1.38|0.18|1.39|0.19|1.38|0.18|0
1654197340000|2022-06-02 19:15:40|1.37|0.17|1.38|0.18|1.38|0.18|1.37|0.17|0
1654197360000|2022-06-02 19:16:00|1.39|0.19|1.39|0.19|1.39|0.19|1.39|0.19|0
1654197370000|2022-06-02 19:16:10|1.38|0.18|1.4|0.2|1.4|0.2|1.38|0.18|0
1654197380000|2022-06-02 19:16:20|1.39|0.19|1.39|0.19|1.39|0.19|1.39|0.19|0
1654197390000|2022-06-02 19:16:30|1.38|0.18|1.39|0.19|1.39|0.19|1.38|0.18|0
1654197400000|2022-06-02 19:16:40|1.38|0.18|1.39|0.19|1.39|0.19|1.38|0.18|0
1654197410000|2022-06-02 19:16:50|1.4|0.2|1.4|0.2|1.41|0.21|1.4|0.2|0
1654197420000|2022-06-02 19:17:00|1.41|0.21|1.42|0.22|1.42|0.22|1.41|0.21|0
1654197440000|2022-06-02 19:17:20|1.41|0.21|1.41|0.21|1.41|0.21|1.41|0.21|0
1654197450000|2022-06-02 19:17:30|1.4|0.2|1.4|0.2|1.4|0.2|1.4|0.2|0
1654197460000|2022-06-02 19:17:40|1.39|0.19|1.39|0.19|1.39|0.19|1.39|0.19|0
1654197470000|2022-06-02 19:17:50|1.38|0.18|1.38|0.18|1.38|0.18|1.37|0.17|0
1654197480000|2022-06-02 19:18:00|1.37|0.17|1.39|0.19|1.39|0.19|1.37|0.17|0
1654197490000|2022-06-02 19:18:10|1.38|0.18|1.38|0.18|1.38|0.18|1.38|0.18|0
1654197500000|2022-06-02 19:18:20|1.39|0.19|1.4|0.2|1.4|0.2|1.39|0.19|0
1654197510000|2022-06-02 19:18:30|1.39|0.19|1.39|0.19|1.4|0.2|1.39|0.19|0
1654197520000|2022-06-02 19:18:40|1.4|0.2|1.39|0.19|1.4|0.2|1.39|0.19|0
1654197530000|2022-06-02 19:18:50|1.4|0.2|1.4|0.2|1.4|0.2|1.39|0.19|0
1654197540000|2022-06-02 19:19:00|1.39|0.19|1.39|0.19|1.39|0.19|1.39|0.19|0
1654197560000|2022-06-02 19:19:20|1.38|0.18|1.38|0.18|1.38|0.18|1.38|0.18|0
1654197570000|2022-06-02 19:19:30|1.39|0.19|1.39|0.19|1.39|0.19|1.39|0.19|0
1654197590000|2022-06-02 19:19:50|1.4|0.2|1.4|0.2|1.4|0.2|1.4|0.2|0
1654197600000|2022-06-02 19:20:00|1.39|0.19|1.39|0.19|1.39|0.19|1.39|0.19|0
1654197610000|2022-06-02 19:20:10|1.38|0.18|1.39|0.19|1.39|0.19|1.38|0.18|0
1654197620000|2022-06-02 19:20:20|1.38|0.18|1.39|0.19|1.39|0.19|1.38|0.18|0
1654197630000|2022-06-02 19:20:30|1.38|0.18|1.38|0.18|1.39|0.19|1.38|0.18|0
1654197640000|2022-06-02 19:20:40|1.39|0.19|1.39|0.19|1.39|0.19|1.39|0.19|0
1654197650000|2022-06-02 19:20:50|1.38|0.18|1.39|0.19|1.39|0.19|1.38|0.18|0
1654197670000|2022-06-02 19:21:10|1.41|0.21|1.41|0.21|1.42|0.22|1.41|0.21|0
1654197680000|2022-06-02 19:21:20|1.4|0.2|1.4|0.2|1.4|0.2|1.39|0.19|0
1654197690000|2022-06-02 19:21:30|1.39|0.19|1.4|0.2|1.4|0.2|1.39|0.19|0
1654197730000|2022-06-02 19:22:10|1.39|0.19|1.37|0.17|1.39|0.19|1.37|0.17|0
1654197750000|2022-06-02 19:22:30|1.39|0.19|1.38|0.18|1.39|0.19|1.37|0.17|0
1654197760000|2022-06-02 19:22:40|1.37|0.17|1.38|0.18|1.38|0.18|1.37|0.17|0
1654197770000|2022-06-02 19:22:50|1.37|0.17|1.39|0.19|1.39|0.19|1.37|0.17|0
1654197780000|2022-06-02 19:23:00|1.38|0.18|1.37|0.17|1.38|0.18|1.37|0.17|0
1654197790000|2022-06-02 19:23:10|1.36|0.16|1.36|0.16|1.36|0.16|1.36|0.16|0
1654197800000|2022-06-02 19:23:20|1.37|0.17|1.37|0.17|1.37|0.17|1.37|0.17|0
1654197810000|2022-06-02 19:23:30|1.38|0.18|1.39|0.19|1.39|0.19|1.38|0.18|0
1654197830000|2022-06-02 19:23:50|1.38|0.18|1.38|0.18|1.38|0.18|1.38|0.18|0
1654197840000|2022-06-02 19:24:00|1.39|0.19|1.4|0.2|1.4|0.2|1.39|0.19|0
1654197850000|2022-06-02 19:24:10|1.42|0.22|1.42|0.22|1.42|0.22|1.42|0.22|0
1654197860000|2022-06-02 19:24:20|1.41|0.21|1.41|0.21|1.41|0.21|1.41|0.21|0
1654197870000|2022-06-02 19:24:30|1.42|0.22|1.42|0.22|1.42|0.22|1.42|0.22|0
1654197890000|2022-06-02 19:24:50|1.41|0.21|1.41|0.21|1.41|0.21|1.41|0.21|0
1654197900000|2022-06-02 19:25:00|1.42|0.22|1.42|0.22|1.42|0.22|1.41|0.21|0
1654197910000|2022-06-02 19:25:10|1.43|0.23|1.43|0.23|1.43|0.23|1.43|0.23|0
1654197920000|2022-06-02 19:25:20|1.42|0.22|1.43|0.23|1.43|0.23|1.42|0.22|0
1654197930000|2022-06-02 19:25:30|1.44|0.24|1.44|0.24|1.44|0.24|1.44|0.24|0
1654197940000|2022-06-02 19:25:40|1.45|0.25|1.45|0.25|1.45|0.25|1.45|0.25|0
1654197960000|2022-06-02 19:26:00|1.44|0.24|1.43|0.23|1.44|0.24|1.43|0.23|0
1654197970000|2022-06-02 19:26:10|1.39|0.19|1.38|0.18|1.4|0.2|1.38|0.18|0
1654197980000|2022-06-02 19:26:20|1.37|0.17|1.37|0.17|1.37|0.17|1.36|0.16|0
1654197990000|2022-06-02 19:26:30|1.36|0.16|1.34|0.14|1.36|0.16|1.34|0.14|0
1654198000000|2022-06-02 19:26:40|1.33|0.13|1.32|0.12|1.33|0.13|1.32|0.12|0
1654198010000|2022-06-02 19:26:50|1.33|0.13|1.32|0.12|1.33|0.13|1.31|0.11|0
1654198020000|2022-06-02 19:27:00|1.31|0.11|1.32|0.12|1.33|0.13|1.31|0.11|0
1654198030000|2022-06-02 19:27:10|1.33|0.13|1.32|0.12|1.33|0.13|1.32|0.12|0
1654198040000|2022-06-02 19:27:20|1.33|0.13|1.32|0.12|1.33|0.13|1.32|0.12|0
1654198050000|2022-06-02 19:27:30|1.33|0.13|1.33|0.13|1.33|0.13|1.32|0.12|0
1654198060000|2022-06-02 19:27:40|1.32|0.12|1.31|0.11|1.32|0.12|1.31|0.11|0
1654198070000|2022-06-02 19:27:50|1.32|0.12|1.32|0.12|1.33|0.13|1.32|0.12|0
1654198080000|2022-06-02 19:28:00|1.33|0.13|1.33|0.13|1.33|0.13|1.33|0.13|0
1654198100000|2022-06-02 19:28:20|1.32|0.12|1.32|0.12|1.32|0.12|1.32|0.12|0
1654198110000|2022-06-02 19:28:30|1.31|0.11|1.31|0.11|1.31|0.11|1.31|0.11|0
1654198120000|2022-06-02 19:28:40|1.32|0.12|1.33|0.13|1.33|0.13|1.32|0.12|0
1654198130000|2022-06-02 19:28:50|1.32|0.12|1.32|0.12|1.32|0.12|1.32|0.12|0
1654198140000|2022-06-02 19:29:00|1.31|0.11|1.32|0.12|1.32|0.12|1.31|0.11|0
1654198150000|2022-06-02 19:29:10|1.31|0.11|1.31|0.11|1.31|0.11|1.31|0.11|0
1654198160000|2022-06-02 19:29:20|1.3|0.1|1.3|0.1|1.3|0.1|1.3|0.1|0
1654198170000|2022-06-02 19:29:30|1.31|0.11|1.31|0.11|1.31|0.11|1.31|0.11|0
1654198180000|2022-06-02 19:29:40|1.32|0.12|1.33|0.13|1.33|0.13|1.32|0.12|0
1654198190000|2022-06-02 19:29:50|1.34|0.14|1.34|0.14|1.34|0.14|1.34|0.14|0
1654198200000|2022-06-02 19:30:00|1.33|0.13|1.35|0.15|1.35|0.15|1.33|0.13|0
1654198210000|2022-06-02 19:30:10|1.36|0.16|1.35|0.15|1.36|0.16|1.35|0.15|0
1654198220000|2022-06-02 19:30:20|1.37|0.17|1.37|0.17|1.37|0.17|1.37|0.17|0
1654198230000|2022-06-02 19:30:30|1.36|0.16|1.36|0.16|1.36|0.16|1.36|0.16|0
1654198240000|2022-06-02 19:30:40|1.35|0.15|1.36|0.16|1.36|0.16|1.35|0.15|0
1654198250000|2022-06-02 19:30:50|1.35|0.15|1.34|0.14|1.35|0.15|1.34|0.14|0
1654198260000|2022-06-02 19:31:00|1.35|0.15|1.36|0.16|1.36|0.16|1.35|0.15|0
1654198270000|2022-06-02 19:31:10|1.37|0.17|1.37|0.17|1.37|0.17|1.37|0.17|0
1654198280000|2022-06-02 19:31:20|1.38|0.18|1.38|0.18|1.38|0.18|1.38|0.18|0
1654198290000|2022-06-02 19:31:30|1.39|0.19|1.39|0.19|1.39|0.19|1.39|0.19|0
1654198300000|2022-06-02 19:31:40|1.38|0.18|1.38|0.18|1.39|0.19|1.38|0.18|0
1654198310000|2022-06-02 19:31:50|1.39|0.19|1.39|0.19|1.39|0.19|1.39|0.19|0
1654198320000|2022-06-02 19:32:00|1.38|0.18|1.38|0.18|1.38|0.18|1.38|0.18|0
1654198330000|2022-06-02 19:32:10|1.39|0.19|1.37|0.17|1.39|0.19|1.37|0.17|0
1654198340000|2022-06-02 19:32:20|1.36|0.16|1.36|0.16|1.36|0.16|1.36|0.16|0
1654198350000|2022-06-02 19:32:30|1.37|0.17|1.37|0.17|1.37|0.17|1.36|0.16|0
1654198360000|2022-06-02 19:32:40|1.36|0.16|1.37|0.17|1.37|0.17|1.36|0.16|0
1654198370000|2022-06-02 19:32:50|1.38|0.18|1.38|0.18|1.38|0.18|1.38|0.18|0
1654198380000|2022-06-02 19:33:00|1.39|0.19|1.39|0.19|1.39|0.19|1.39|0.19|0
1654198390000|2022-06-02 19:33:10|1.38|0.18|1.38|0.18|1.38|0.18|1.37|0.17|0
1654198400000|2022-06-02 19:33:20|1.39|0.19|1.38|0.18|1.39|0.19|1.38|0.18|0
1654198410000|2022-06-02 19:33:30|1.39|0.19|1.38|0.18|1.39|0.19|1.38|0.18|0
1654198420000|2022-06-02 19:33:40|1.39|0.19|1.39|0.19|1.39|0.19|1.39|0.19|0
1654198430000|2022-06-02 19:33:50|1.38|0.18|1.37|0.17|1.38|0.18|1.37|0.17|0
1654198440000|2022-06-02 19:34:00|1.36|0.16|1.37|0.17|1.38|0.18|1.36|0.16|0
1654198450000|2022-06-02 19:34:10|1.38|0.18|1.37|0.17|1.38|0.18|1.37|0.17|0
1654198460000|2022-06-02 19:34:20|1.39|0.19|1.38|0.18|1.39|0.19|1.38|0.18|0
1654198470000|2022-06-02 19:34:30|1.39|0.19|1.39|0.19|1.39|0.19|1.39|0.19|0
1654198480000|2022-06-02 19:34:40|1.38|0.18|1.39|0.19|1.39|0.19|1.38|0.18|0
1654198490000|2022-06-02 19:34:50|1.4|0.2|1.4|0.2|1.4|0.2|1.4|0.2|0
1654198500000|2022-06-02 19:35:00|1.41|0.21|1.41|0.21|1.41|0.21|1.41|0.21|0
1654198510000|2022-06-02 19:35:10|1.4|0.2|1.4|0.2|1.4|0.2|1.4|0.2|0
1654198520000|2022-06-02 19:35:20|1.41|0.21|1.42|0.22|1.42|0.22|1.41|0.21|0
1654198530000|2022-06-02 19:35:30|1.43|0.23|1.42|0.22|1.43|0.23|1.42|0.22|0
1654198550000|2022-06-02 19:35:50|1.41|0.21|1.42|0.22|1.42|0.22|1.41|0.21|0
1654198560000|2022-06-02 19:36:00|1.43|0.23|1.43|0.23|1.43|0.23|1.43|0.23|0
1654198570000|2022-06-02 19:36:10|1.42|0.22|1.41|0.21|1.42|0.22|1.41|0.21|0
1654198580000|2022-06-02 19:36:20|1.43|0.23|1.43|0.23|1.43|0.23|1.43|0.23|0
1654198620000|2022-06-02 19:37:00|1.41|0.21|1.41|0.21|1.42|0.22|1.41|0.21|0
1654198630000|2022-06-02 19:37:10|1.42|0.22|1.42|0.22|1.42|0.22|1.42|0.22|0
1654198640000|2022-06-02 19:37:20|1.41|0.21|1.39|0.19|1.41|0.21|1.38|0.18|0
1654198650000|2022-06-02 19:37:30|1.4|0.2|1.39|0.19|1.4|0.2|1.39|0.19|0
1654198660000|2022-06-02 19:37:40|1.38|0.18|1.39|0.19|1.39|0.19|1.38|0.18|0
1654198670000|2022-06-02 19:37:50|1.4|0.2|1.4|0.2|1.4|0.2|1.39|0.19|0
1654198680000|2022-06-02 19:38:00|1.39|0.19|1.39|0.19|1.39|0.19|1.39|0.19|0
1654198690000|2022-06-02 19:38:10|1.38|0.18|1.38|0.18|1.38|0.18|1.38|0.18|0
1654198700000|2022-06-02 19:38:20|1.39|0.19|1.4|0.2|1.4|0.2|1.39|0.19|0
1654198710000|2022-06-02 19:38:30|1.41|0.21|1.4|0.2|1.41|0.21|1.39|0.19|0
1654198730000|2022-06-02 19:38:50|1.39|0.19|1.38|0.18|1.39|0.19|1.38|0.18|0
1654198740000|2022-06-02 19:39:00|1.37|0.17|1.38|0.18|1.38|0.18|1.37|0.17|0
1654198760000|2022-06-02 19:39:20|1.39|0.19|1.39|0.19|1.39|0.19|1.39|0.19|0
1654198770000|2022-06-02 19:39:30|1.38|0.18|1.39|0.19|1.39|0.19|1.38|0.18|0
1654198780000|2022-06-02 19:39:40|1.38|0.18|1.38|0.18|1.39|0.19|1.38|0.18|0
1654198790000|2022-06-02 19:39:50|1.39|0.19|1.39|0.19|1.39|0.19|1.39|0.19|0
1654198810000|2022-06-02 19:40:10|1.38|0.18|1.39|0.19|1.39|0.19|1.38|0.18|0
1654198820000|2022-06-02 19:40:20|1.4|0.2|1.4|0.2|1.4|0.2|1.4|0.2|0
1654198830000|2022-06-02 19:40:30|1.41|0.21|1.41|0.21|1.41|0.21|1.41|0.21|0
1654198840000|2022-06-02 19:40:40|1.42|0.22|1.42|0.22|1.42|0.22|1.42|0.22|0
1654198850000|2022-06-02 19:40:50|1.43|0.23|1.42|0.22|1.43|0.23|1.42|0.22|0
1654198860000|2022-06-02 19:41:00|1.43|0.23|1.43|0.23|1.43|0.23|1.43|0.23|0
1654198880000|2022-06-02 19:41:20|1.42|0.22|1.43|0.23|1.43|0.23|1.42|0.22|0
1654198890000|2022-06-02 19:41:30|1.42|0.22|1.43|0.23|1.43|0.23|1.42|0.22|0
1654198900000|2022-06-02 19:41:40|1.42|0.22|1.42|0.22|1.42|0.22|1.42|0.22|0
1654198910000|2022-06-02 19:41:50|1.41|0.21|1.41|0.21|1.41|0.21|1.4|0.2|0
1654198920000|2022-06-02 19:42:00|1.4|0.2|1.4|0.2|1.41|0.21|1.39|0.19|0
1654198930000|2022-06-02 19:42:10|1.41|0.21|1.41|0.21|1.41|0.21|1.41|0.21|0
1654198940000|2022-06-02 19:42:20|1.4|0.2|1.41|0.21|1.41|0.21|1.4|0.2|0
1654198950000|2022-06-02 19:42:30|1.42|0.22|1.42|0.22|1.42|0.22|1.42|0.22|0
1654198970000|2022-06-02 19:42:50|1.43|0.23|1.42|0.22|1.43|0.23|1.42|0.22|0
1654198980000|2022-06-02 19:43:00|1.43|0.23|1.43|0.23|1.43|0.23|1.43|0.23|0
1654198990000|2022-06-02 19:43:10|1.44|0.24|1.43|0.23|1.44|0.24|1.43|0.23|0
1654199000000|2022-06-02 19:43:20|1.42|0.22|1.42|0.22|1.42|0.22|1.42|0.22|0
1654199010000|2022-06-02 19:43:30|1.43|0.23|1.43|0.23|1.43|0.23|1.43|0.23|0
1654199020000|2022-06-02 19:43:40|1.42|0.22|1.42|0.22|1.42|0.22|1.42|0.22|0
1654199030000|2022-06-02 19:43:50|1.43|0.23|1.43|0.23|1.43|0.23|1.42|0.22|0
1654199040000|2022-06-02 19:44:00|1.44|0.24|1.44|0.24|1.44|0.24|1.44|0.24|0
1654199050000|2022-06-02 19:44:10|1.42|0.22|1.43|0.23|1.44|0.24|1.42|0.22|0
1654199060000|2022-06-02 19:44:20|1.44|0.24|1.45|0.25|1.45|0.25|1.44|0.24|0
1654199070000|2022-06-02 19:44:30|1.46|0.26|1.46|0.26|1.46|0.26|1.46|0.26|0
1654199080000|2022-06-02 19:44:40|1.45|0.25|1.45|0.25|1.46|0.26|1.45|0.25|0
1654199090000|2022-06-02 19:44:50|1.46|0.26|1.46|0.26|1.46|0.26|1.46|0.26|0
1654199100000|2022-06-02 19:45:00|1.45|0.25|1.47|0.27|1.47|0.27|1.45|0.25|0
1654199110000|2022-06-02 19:45:10|1.45|0.25|1.44|0.24|1.45|0.25|1.44|0.24|0
1654199120000|2022-06-02 19:45:20|1.46|0.26|1.46|0.26|1.46|0.26|1.46|0.26|0
1654199130000|2022-06-02 19:45:30|1.47|0.27|1.46|0.26|1.47|0.27|1.46|0.26|0
1654199140000|2022-06-02 19:45:40|1.47|0.27|1.48|0.28|1.48|0.28|1.47|0.27|0
1654199150000|2022-06-02 19:45:50|1.47|0.27|1.47|0.27|1.48|0.28|1.47|0.27|0
1654199160000|2022-06-02 19:46:00|1.48|0.28|1.47|0.27|1.48|0.28|1.46|0.26|0
1654199170000|2022-06-02 19:46:10|1.46|0.26|1.47|0.27|1.47|0.27|1.46|0.26|0
1654199180000|2022-06-02 19:46:20|1.46|0.26|1.46|0.26|1.47|0.27|1.46|0.26|0
1654199210000|2022-06-02 19:46:50|1.47|0.27|1.47|0.27|1.47|0.27|1.47|0.27|0
1654199220000|2022-06-02 19:47:00|1.46|0.26|1.46|0.26|1.47|0.27|1.46|0.26|0
1654199230000|2022-06-02 19:47:10|1.47|0.27|1.46|0.26|1.47|0.27|1.46|0.26|0
1654199240000|2022-06-02 19:47:20|1.45|0.25|1.44|0.24|1.45|0.25|1.44|0.24|0
1654199250000|2022-06-02 19:47:30|1.45|0.25|1.44|0.24|1.45|0.25|1.44|0.24|0
1654199270000|2022-06-02 19:47:50|1.42|0.22|1.41|0.21|1.42|0.22|1.41|0.21|0
1654199280000|2022-06-02 19:48:00|1.42|0.22|1.44|0.24|1.44|0.24|1.42|0.22|0
1654199290000|2022-06-02 19:48:10|1.42|0.22|1.44|0.24|1.44|0.24|1.42|0.22|0
1654199300000|2022-06-02 19:48:20|1.43|0.23|1.44|0.24|1.45|0.25|1.43|0.23|0
1654199310000|2022-06-02 19:48:30|1.45|0.25|1.47|0.27|1.47|0.27|1.45|0.25|0
1654199320000|2022-06-02 19:48:40|1.46|0.26|1.46|0.26|1.46|0.26|1.46|0.26|0
1654199330000|2022-06-02 19:48:50|1.47|0.27|1.47|0.27|1.47|0.27|1.46|0.26|0
1654199340000|2022-06-02 19:49:00|1.48|0.28|1.48|0.28|1.48|0.28|1.48|0.28|0
1654199350000|2022-06-02 19:49:10|1.47|0.27|1.48|0.28|1.48|0.28|1.47|0.27|0
1654199370000|2022-06-02 19:49:30|1.51|0.31|1.5|0.3|1.51|0.31|1.5|0.3|0
1654199380000|2022-06-02 19:49:40|1.51|0.31|1.5|0.3|1.51|0.31|1.5|0.3|0
1654199390000|2022-06-02 19:49:50|1.48|0.28|1.48|0.28|1.48|0.28|1.48|0.28|0
1654199400000|2022-06-02 19:50:00|1.54|0.34|1.51|0.31|1.54|0.34|1.51|0.31|0
1654199410000|2022-06-02 19:50:10|1.52|0.32|1.53|0.33|1.54|0.34|1.52|0.32|0
1654199420000|2022-06-02 19:50:20|1.52|0.32|1.51|0.31|1.52|0.32|1.51|0.31|0
1654199430000|2022-06-02 19:50:30|1.5|0.3|1.51|0.31|1.51|0.31|1.49|0.29|0
1654199440000|2022-06-02 19:50:40|1.5|0.3|1.51|0.31|1.51|0.31|1.5|0.3|0
1654199450000|2022-06-02 19:50:50|1.53|0.33|1.53|0.33|1.53|0.33|1.53|0.33|0
1654199460000|2022-06-02 19:51:00|1.54|0.34|1.54|0.34|1.54|0.34|1.54|0.34|0
1654199470000|2022-06-02 19:51:10|1.56|0.36|1.57|0.37|1.58|0.38|1.56|0.36|0
1654199480000|2022-06-02 19:51:20|1.58|0.38|1.57|0.37|1.58|0.38|1.56|0.36|0
1654199490000|2022-06-02 19:51:30|1.58|0.38|1.57|0.37|1.58|0.38|1.57|0.37|0
1654199510000|2022-06-02 19:51:50|1.56|0.36|1.53|0.33|1.56|0.36|1.53|0.33|0
1654199520000|2022-06-02 19:52:00|1.52|0.32|1.5|0.3|1.52|0.32|1.5|0.3|0
1654199530000|2022-06-02 19:52:10|1.51|0.31|1.5|0.3|1.51|0.31|1.5|0.3|0
1654199540000|2022-06-02 19:52:20|1.49|0.29|1.5|0.3|1.5|0.3|1.49|0.29|0
1654199550000|2022-06-02 19:52:30|1.48|0.28|1.54|0.34|1.54|0.34|1.48|0.28|0
1654199560000|2022-06-02 19:52:40|1.55|0.35|1.57|0.37|1.57|0.37|1.55|0.35|0
1654199570000|2022-06-02 19:52:50|1.44|0.24|1.44|0.24|1.44|0.24|1.44|0.24|0
1654199580000|2022-06-02 19:53:00|1.45|0.25|1.46|0.26|1.46|0.26|1.45|0.25|0
1654199590000|2022-06-02 19:53:10|1.47|0.27|1.48|0.28|1.48|0.28|1.47|0.27|0
1654199600000|2022-06-02 19:53:20|1.47|0.27|1.48|0.28|1.48|0.28|1.47|0.27|0
1654199610000|2022-06-02 19:53:30|1.49|0.29|1.48|0.28|1.49|0.29|1.48|0.28|0
1654199620000|2022-06-02 19:53:40|1.49|0.29|1.48|0.28|1.49|0.29|1.48|0.28|0
1654199630000|2022-06-02 19:53:50|1.47|0.27|1.47|0.27|1.47|0.27|1.47|0.27|0
1654199640000|2022-06-02 19:54:00|1.46|0.26|1.47|0.27|1.47|0.27|1.46|0.26|0
1654199650000|2022-06-02 19:54:10|1.49|0.29|1.49|0.29|1.49|0.29|1.49|0.29|0
1654199660000|2022-06-02 19:54:20|1.47|0.27|1.48|0.28|1.48|0.28|1.47|0.27|0
1654199670000|2022-06-02 19:54:30|1.47|0.27|1.46|0.26|1.47|0.27|1.46|0.26|0
1654199680000|2022-06-02 19:54:40|1.5|0.3|1.49|0.29|1.5|0.3|1.49|0.29|0
1654199690000|2022-06-02 19:54:50|1.5|0.3|1.48|0.28|1.5|0.3|1.48|0.28|0
1654199700000|2022-06-02 19:55:00|1.45|0.25|1.48|0.28|1.48|0.28|1.45|0.25|0
1654199710000|2022-06-02 19:55:10|1.5|0.3|1.51|0.31|1.51|0.31|1.5|0.3|0
1654199720000|2022-06-02 19:55:20|1.49|0.29|1.49|0.29|1.51|0.31|1.49|0.29|0
1654199730000|2022-06-02 19:55:30|1.51|0.31|1.51|0.31|1.51|0.31|1.51|0.31|0
1654199740000|2022-06-02 19:55:40|1.5|0.3|1.51|0.31|1.51|0.31|1.5|0.3|0
1654199750000|2022-06-02 19:55:50|1.52|0.32|1.52|0.32|1.52|0.32|1.51|0.31|0
1654199760000|2022-06-02 19:56:00|1.51|0.31|1.52|0.32|1.52|0.32|1.51|0.31|0
1654199770000|2022-06-02 19:56:10|1.53|0.33|1.55|0.35|1.55|0.35|1.53|0.33|0
1654199780000|2022-06-02 19:56:20|1.56|0.36|1.59|0.39|1.59|0.39|1.56|0.36|0
1654199790000|2022-06-02 19:56:30|1.58|0.38|1.44|0.24|1.58|0.38|1.43|0.23|0
1654199800000|2022-06-02 19:56:40|1.43|0.23|1.43|0.23|1.44|0.24|1.43|0.23|0
1654199810000|2022-06-02 19:56:50|1.44|0.24|1.44|0.24|1.44|0.24|1.44|0.24|0
1654199820000|2022-06-02 19:57:00|1.43|0.23|1.44|0.24|1.44|0.24|1.43|0.23|0
1654199840000|2022-06-02 19:57:20|1.43|0.23|1.42|0.22|1.43|0.23|1.42|0.22|0
1654199850000|2022-06-02 19:57:30|1.44|0.24|1.44|0.24|1.44|0.24|1.43|0.23|0
1654199860000|2022-06-02 19:57:40|1.45|0.25|1.44|0.24|1.45|0.25|1.44|0.24|0
1654199870000|2022-06-02 19:57:50|1.45|0.25|1.44|0.24|1.45|0.25|1.44|0.24|0
1654199880000|2022-06-02 19:58:00|1.43|0.23|1.43|0.23|1.44|0.24|1.43|0.23|0
1654199890000|2022-06-02 19:58:10|1.44|0.24|1.45|0.25|1.45|0.25|1.44|0.24|0
1654199910000|2022-06-02 19:58:30|1.46|0.26|1.46|0.26|1.46|0.26|1.45|0.25|0
1654199920000|2022-06-02 19:58:40|1.45|0.25|1.44|0.24|1.45|0.25|1.44|0.24|0
1654199930000|2022-06-02 19:58:50|1.45|0.25|1.45|0.25|1.45|0.25|1.44|0.24|0
1654199940000|2022-06-02 19:59:00|1.44|0.24|1.45|0.25|1.45|0.25|1.44|0.24|0
1654199950000|2022-06-02 19:59:10|1.44|0.24|1.45|0.25|1.45|0.25|1.44|0.24|0
1654199960000|2022-06-02 19:59:20|1.44|0.24|1.45|0.25|1.45|0.25|1.44|0.24|0
1654199970000|2022-06-02 19:59:30|1.44|0.24|1.44|0.24|1.44|0.24|1.44|0.24|0
1654199990000|2022-06-02 19:59:50|1.43|0.23|1.46|0.26|1.46|0.26|1.43|0.23|0
1654200000000|2022-06-02 20:00:00|1.44|0.24|1.46|0.26|1.46|0.26|1.44|0.24|0
1654200010000|2022-06-02 20:00:10|1.44|0.24|1.44|0.24|1.46|0.26|1.44|0.24|0
1654200020000|2022-06-02 20:00:20|1.43|0.23|1.42|0.22|1.44|0.24|1.42|0.22|0
1654200030000|2022-06-02 20:00:30|1.41|0.21|1.41|0.21|1.41|0.21|1.41|0.21|0
1654200040000|2022-06-02 20:00:40|1.4|0.2|1.4|0.2|1.4|0.2|1.4|0.2|0
1654200070000|2022-06-02 20:01:10|1.38|0.18|1.38|0.18|1.38|0.18|1.38|0.18|0
1654200080000|2022-06-02 20:01:20|1.39|0.19|1.39|0.19|1.39|0.19|1.38|0.18|0
1654200090000|2022-06-02 20:01:30|1.4|0.2|1.41|0.21|1.41|0.21|1.4|0.2|0
1654200100000|2022-06-02 20:01:40|1.42|0.22|1.43|0.23|1.43|0.23|1.42|0.22|0
1654200110000|2022-06-02 20:01:50|1.44|0.24|1.44|0.24|1.44|0.24|1.44|0.24|0
1654200120000|2022-06-02 20:02:00|1.43|0.23|1.43|0.23|1.43|0.23|1.43|0.23|0
1654200130000|2022-06-02 20:02:10|1.44|0.24|1.44|0.24|1.44|0.24|1.44|0.24|0
1654200150000|2022-06-02 20:02:30|1.46|0.26|1.46|0.26|1.46|0.26|1.45|0.25|0
1654200160000|2022-06-02 20:02:40|1.45|0.25|1.44|0.24|1.45|0.25|1.44|0.24|0
1654200180000|2022-06-02 20:03:00|1.45|0.25|1.46|0.26|1.46|0.26|1.45|0.25|0
1654200190000|2022-06-02 20:03:10|1.45|0.25|1.45|0.25|1.45|0.25|1.45|0.25|0
1654200200000|2022-06-02 20:03:20|1.44|0.24|1.44|0.24|1.44|0.24|1.44|0.24|0
1654200220000|2022-06-02 20:03:40|1.43|0.23|1.43|0.23|1.43|0.23|1.43|0.23|0
1654200230000|2022-06-02 20:03:50|1.44|0.24|1.43|0.23|1.44|0.24|1.43|0.23|0
1654200240000|2022-06-02 20:04:00|1.42|0.22|1.43|0.23|1.43|0.23|1.42|0.22|0
1654200250000|2022-06-02 20:04:10|1.44|0.24|1.43|0.23|1.44|0.24|1.43|0.23|0
1654200260000|2022-06-02 20:04:20|1.44|0.24|1.43|0.23|1.44|0.24|1.43|0.23|0
1654200300000|2022-06-02 20:05:00|1.42|0.22|1.44|0.24|1.44|0.24|1.42|0.22|0
1654200310000|2022-06-02 20:05:10|1.43|0.23|1.44|0.24|1.44|0.24|1.43|0.23|0
1654200360000|2022-06-02 20:06:00|1.45|0.25|1.45|0.25|1.45|0.25|1.45|0.25|0
1654200410000|2022-06-02 20:06:50|1.44|0.24|1.44|0.24|1.44|0.24|1.44|0.24|0
1654200420000|2022-06-02 20:07:00|1.45|0.25|1.45|0.25|1.45|0.25|1.45|0.25|0
1654200440000|2022-06-02 20:07:20|1.44|0.24|1.44|0.24|1.44|0.24|1.44|0.24|0
1654200450000|2022-06-02 20:07:30|1.43|0.23|1.44|0.24|1.44|0.24|1.43|0.23|0
1654200470000|2022-06-02 20:07:50|1.45|0.25|1.45|0.25|1.45|0.25|1.45|0.25|0
1654200480000|2022-06-02 20:08:00|1.44|0.24|1.44|0.24|1.44|0.24|1.44|0.24|0
1654200500000|2022-06-02 20:08:20|1.43|0.23|1.44|0.24|1.44|0.24|1.43|0.23|0
1654200530000|2022-06-02 20:08:50|1.43|0.23|1.43|0.23|1.43|0.23|1.43|0.23|0
1654200550000|2022-06-02 20:09:10|1.44|0.24|1.43|0.23|1.44|0.24|1.43|0.23|0
1654200560000|2022-06-02 20:09:20|1.42|0.22|1.42|0.22|1.42|0.22|1.42|0.22|0
1654200570000|2022-06-02 20:09:30|1.43|0.23|1.43|0.23|1.44|0.24|1.43|0.23|0
1654200600000|2022-06-02 20:10:00|1.42|0.22|1.42|0.22|1.42|0.22|1.42|0.22|0
1654200620000|2022-06-02 20:10:20|1.43|0.23|1.42|0.22|1.43|0.23|1.42|0.22|0
1654200650000|2022-06-02 20:10:50|1.41|0.21|1.41|0.21|1.41|0.21|1.41|0.21|0
1654200670000|2022-06-02 20:11:10|1.4|0.2|1.4|0.2|1.4|0.2|1.4|0.2|0
1654200680000|2022-06-02 20:11:20|1.41|0.21|1.41|0.21|1.41|0.21|1.41|0.21|0
1654200690000|2022-06-02 20:11:30|1.4|0.2|1.4|0.2|1.41|0.21|1.4|0.2|0
1654200710000|2022-06-02 20:11:50|1.41|0.21|1.4|0.2|1.41|0.21|1.4|0.2|0
1654200720000|2022-06-02 20:12:00|1.39|0.19|1.39|0.19|1.39|0.19|1.39|0.19|0
1654200740000|2022-06-02 20:12:20|1.38|0.18|1.38|0.18|1.39|0.19|1.38|0.18|0
1654200750000|2022-06-02 20:12:30|1.37|0.17|1.37|0.17|1.37|0.17|1.37|0.17|0
1654200760000|2022-06-02 20:12:40|1.36|0.16|1.36|0.16|1.36|0.16|1.36|0.16|0
1654200790000|2022-06-02 20:13:10|1.35|0.15|1.35|0.15|1.35|0.15|1.35|0.15|0
1654200800000|2022-06-02 20:13:20|1.36|0.16|1.35|0.15|1.36|0.16|1.35|0.15|0
1654200810000|2022-06-02 20:13:30|1.36|0.16|1.35|0.15|1.36|0.16|1.35|0.15|0
1654200820000|2022-06-02 20:13:40|1.36|0.16|1.36|0.16|1.36|0.16|1.36|0.16|0
1654200830000|2022-06-02 20:13:50|1.37|0.17|1.37|0.17|1.37|0.17|1.37|0.17|0
1654200840000|2022-06-02 20:14:00|1.36|0.16|1.36|0.16|1.36|0.16|1.36|0.16|0
1654200880000|2022-06-02 20:14:40|1.35|0.15|1.35|0.15|1.35|0.15|1.35|0.15|0
1654200910000|2022-06-02 20:15:10|1.47|0.07|1.46|0.06|1.47|0.07|1.46|0.06|0
1654200950000|2022-06-02 20:15:50|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1654200960000|2022-06-02 20:16:00|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1654200980000|2022-06-02 20:16:20|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1654201030000|2022-06-02 20:17:10|1.48|0.08|1.47|0.07|1.48|0.08|1.47|0.07|0
1654201050000|2022-06-02 20:17:30|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1654201060000|2022-06-02 20:17:40|1.47|0.07|1.48|0.08|1.48|0.08|1.47|0.07|0
1654201080000|2022-06-02 20:18:00|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1654201090000|2022-06-02 20:18:10|1.48|0.08|1.49|0.09|1.49|0.09|1.48|0.08|0
1654201100000|2022-06-02 20:18:20|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1654201110000|2022-06-02 20:18:30|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1654201150000|2022-06-02 20:19:10|1.48|0.08|1.49|0.09|1.49|0.09|1.48|0.08|0
1654201170000|2022-06-02 20:19:30|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1654201180000|2022-06-02 20:19:40|1.49|0.09|1.49|0.09|1.49|0.09|1.48|0.08|0
1654201190000|2022-06-02 20:19:50|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1654201200000|2022-06-02 20:20:00|1.49|0.09|1.48|0.08|1.49|0.09|1.48|0.08|0
1654201210000|2022-06-02 20:20:10|1.49|0.09|1.48|0.08|1.49|0.09|1.48|0.08|0
1654201230000|2022-06-02 20:20:30|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1654201250000|2022-06-02 20:20:50|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1654201260000|2022-06-02 20:21:00|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1654201270000|2022-06-02 20:21:10|1.5|0.1|1.49|0.09|1.5|0.1|1.49|0.09|0
1654201300000|2022-06-02 20:21:40|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1654201320000|2022-06-02 20:22:00|1.51|0.11|1.51|0.11|1.51|0.11|1.51|0.11|0
1654201330000|2022-06-02 20:22:10|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1654201350000|2022-06-02 20:22:30|1.49|0.09|1.5|0.1|1.5|0.1|1.49|0.09|0
1654201390000|2022-06-02 20:23:10|1.51|0.11|1.51|0.11|1.51|0.11|1.51|0.11|0
1654201400000|2022-06-02 20:23:20|1.52|0.12|1.52|0.12|1.52|0.12|1.52|0.12|0
1654201420000|2022-06-02 20:23:40|1.53|0.13|1.53|0.13|1.53|0.13|1.52|0.12|0
1654201430000|2022-06-02 20:23:50|1.54|0.14|1.53|0.13|1.54|0.14|1.53|0.13|0
1654201440000|2022-06-02 20:24:00|1.54|0.14|1.54|0.14|1.54|0.14|1.54|0.14|0
1654201470000|2022-06-02 20:24:30|1.55|0.15|1.55|0.15|1.55|0.15|1.55|0.15|0
1654201480000|2022-06-02 20:24:40|1.54|0.14|1.54|0.14|1.54|0.14|1.54|0.14|0
1654201510000|2022-06-02 20:25:10|1.55|0.15|1.55|0.15|1.55|0.15|1.54|0.14|0
1654201520000|2022-06-02 20:25:20|1.54|0.14|1.54|0.14|1.54|0.14|1.54|0.14|0
1654201530000|2022-06-02 20:25:30|1.55|0.15|1.55|0.15|1.55|0.15|1.55|0.15|0
1654201550000|2022-06-02 20:25:50|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1654201600000|2022-06-02 20:26:40|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1654201610000|2022-06-02 20:26:50|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1654201640000|2022-06-02 20:27:20|1.57|0.17|1.56|0.16|1.57|0.17|1.56|0.16|0
1654201700000|2022-06-02 20:28:20|1.54|0.14|1.54|0.14|1.54|0.14|1.54|0.14|0
1654201770000|2022-06-02 20:29:30|1.55|0.15|1.54|0.14|1.55|0.15|1.54|0.14|0
1654201860000|2022-06-02 20:31:00|1.55|0.15|1.55|0.15|1.55|0.15|1.54|0.14|0
1654201920000|2022-06-02 20:32:00|1.54|0.14|1.54|0.14|1.54|0.14|1.54|0.14|0
1654201930000|2022-06-02 20:32:10|1.55|0.15|1.55|0.15|1.55|0.15|1.55|0.15|0
1654201940000|2022-06-02 20:32:20|1.54|0.14|1.55|0.15|1.55|0.15|1.54|0.14|0
1654202000000|2022-06-02 20:33:20|1.54|0.14|1.54|0.14|1.54|0.14|1.54|0.14|0
1654202110000|2022-06-02 20:35:10|1.55|0.15|1.55|0.15|1.55|0.15|1.54|0.14|0
1654202140000|2022-06-02 20:35:40|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1654202150000|2022-06-02 20:35:50|1.55|0.15|1.54|0.14|1.55|0.15|1.54|0.14|0
1654202170000|2022-06-02 20:36:10|1.55|0.15|1.55|0.15|1.55|0.15|1.55|0.15|0
1654202180000|2022-06-02 20:36:20|1.54|0.14|1.55|0.15|1.55|0.15|1.54|0.14|0
1654202280000|2022-06-02 20:38:00|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1654202290000|2022-06-02 20:38:10|1.55|0.15|1.55|0.15|1.55|0.15|1.55|0.15|0
1654202300000|2022-06-02 20:38:20|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1654202340000|2022-06-02 20:39:00|1.55|0.15|1.55|0.15|1.55|0.15|1.55|0.15|0
1654202370000|2022-06-02 20:39:30|1.56|0.16|1.55|0.15|1.56|0.16|1.55|0.15|0
1654202380000|2022-06-02 20:39:40|1.56|0.16|1.55|0.15|1.56|0.16|1.55|0.15|0
1654202390000|2022-06-02 20:39:50|1.56|0.16|1.55|0.15|1.56|0.16|1.55|0.15|0
1654202480000|2022-06-02 20:41:20|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1654202490000|2022-06-02 20:41:30|1.55|0.15|1.55|0.15|1.55|0.15|1.55|0.15|0
1654202500000|2022-06-02 20:41:40|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1654202610000|2022-06-02 20:43:30|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1654202670000|2022-06-02 20:44:30|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1654202700000|2022-06-02 20:45:00|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1654202810000|2022-06-02 20:46:50|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1654202820000|2022-06-02 20:47:00|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1654202830000|2022-06-02 20:47:10|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1654202840000|2022-06-02 20:47:20|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1654203010000|2022-06-02 20:50:10|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1654203040000|2022-06-02 20:50:40|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1654203050000|2022-06-02 20:50:50|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1654203130000|2022-06-02 20:52:10|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1654203140000|2022-06-02 20:52:20|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1654203300000|2022-06-02 20:55:00|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1654203310000|2022-06-02 20:55:10|1.59|0.19|1.58|0.18|1.59|0.19|1.58|0.18|0
1654203430000|2022-06-02 20:57:10|1.59|0.19|1.58|0.18|1.59|0.19|1.58|0.18|0
1654203710000|2022-06-02 21:01:50|1.57|0.17|1.58|0.18|1.58|0.18|1.57|0.17|0
1654203900000|2022-06-02 21:05:00|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1654203920000|2022-06-02 21:05:20|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1654203930000|2022-06-02 21:05:30|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1654203940000|2022-06-02 21:05:40|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1654203960000|2022-06-02 21:06:00|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1654203970000|2022-06-02 21:06:10|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1654204010000|2022-06-02 21:06:50|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1654204040000|2022-06-02 21:07:20|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1654204060000|2022-06-02 21:07:40|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1654204360000|2022-06-02 21:12:40|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1654204570000|2022-06-02 21:16:10|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1654204610000|2022-06-02 21:16:50|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1654204870000|2022-06-02 21:21:10|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1654204890000|2022-06-02 21:21:30|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1654205080000|2022-06-02 21:24:40|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1654205090000|2022-06-02 21:24:50|1.58|0.18|1.59|0.19|1.59|0.19|1.58|0.18|0
1654205160000|2022-06-02 21:26:00|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1654205310000|2022-06-02 21:28:30|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1654205320000|2022-06-02 21:28:40|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1654205500000|2022-06-02 21:31:40|1.59|0.19|1.58|0.18|1.59|0.19|1.58|0.18|0
1654205520000|2022-06-02 21:32:00|1.59|0.19|1.58|0.18|1.59|0.19|1.58|0.18|0
1654205570000|2022-06-02 21:32:50|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1654205730000|2022-06-02 21:35:30|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1654205760000|2022-06-02 21:36:00|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1654205780000|2022-06-02 21:36:20|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1654205880000|2022-06-02 21:38:00|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1654205940000|2022-06-02 21:39:00|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1654206110000|2022-06-02 21:41:50|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1654206120000|2022-06-02 21:42:00|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1654206160000|2022-06-02 21:42:40|1.59|0.19|1.58|0.18|1.59|0.19|1.58|0.18|0
1654206200000|2022-06-02 21:43:20|1.57|0.17|1.58|0.18|1.58|0.18|1.57|0.17|0
1654206210000|2022-06-02 21:43:30|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1654206260000|2022-06-02 21:44:20|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1654206310000|2022-06-02 21:45:10|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1654206420000|2022-06-02 21:47:00|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1654207200000|2022-06-02 22:00:00|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1654207210000|2022-06-02 22:00:10|1.58|0.18|1.57|0.17|1.58|0.18|1.57|0.17|0
1654207230000|2022-06-02 22:00:30|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1654207240000|2022-06-02 22:00:40|1.59|0.19|1.6|0.2|1.6|0.2|1.59|0.19|0
1654207250000|2022-06-02 22:00:50|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1654207260000|2022-06-02 22:01:00|1.58|0.18|1.59|0.19|1.59|0.19|1.58|0.18|0
1654207280000|2022-06-02 22:01:20|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1654207300000|2022-06-02 22:01:40|1.59|0.19|1.58|0.18|1.59|0.19|1.58|0.18|0
1654207330000|2022-06-02 22:02:10|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1654207340000|2022-06-02 22:02:20|1.56|0.16|1.57|0.17|1.57|0.17|1.56|0.16|0
1654207350000|2022-06-02 22:02:30|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1654207360000|2022-06-02 22:02:40|1.57|0.17|1.58|0.18|1.58|0.18|1.57|0.17|0
1654207370000|2022-06-02 22:02:50|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1654207380000|2022-06-02 22:03:00|1.59|0.19|1.59|0.19|1.6|0.2|1.59|0.19|0
1654207420000|2022-06-02 22:03:40|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1654207430000|2022-06-02 22:03:50|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1654207440000|2022-06-02 22:04:00|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1654207460000|2022-06-02 22:04:20|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1654207470000|2022-06-02 22:04:30|1.6|0.2|1.61|0.21|1.61|0.21|1.6|0.2|0
1654207480000|2022-06-02 22:04:40|1.62|0.22|1.61|0.21|1.62|0.22|1.61|0.21|0
1654207500000|2022-06-02 22:05:00|1.62|0.22|1.62|0.22|1.62|0.22|1.62|0.22|0
1654207520000|2022-06-02 22:05:20|1.63|0.23|1.64|0.24|1.64|0.24|1.62|0.22|0
1654207530000|2022-06-02 22:05:30|1.65|0.25|1.67|0.27|1.67|0.27|1.65|0.25|0
1654207540000|2022-06-02 22:05:40|1.66|0.26|1.66|0.26|1.67|0.27|1.66|0.26|0
1654207550000|2022-06-02 22:05:50|1.67|0.27|1.67|0.27|1.67|0.27|1.67|0.27|0
1654207570000|2022-06-02 22:06:10|1.66|0.26|1.66|0.26|1.66|0.26|1.66|0.26|0
1654207580000|2022-06-02 22:06:20|1.67|0.27|1.67|0.27|1.67|0.27|1.66|0.26|0
1654207600000|2022-06-02 22:06:40|1.66|0.26|1.67|0.27|1.67|0.27|1.66|0.26|0
1654207610000|2022-06-02 22:06:50|1.66|0.26|1.67|0.27|1.68|0.28|1.66|0.26|0
1654207620000|2022-06-02 22:07:00|1.68|0.28|1.69|0.29|1.69|0.29|1.68|0.28|0
1654207630000|2022-06-02 22:07:10|1.72|0.32|1.71|0.31|1.72|0.32|1.7|0.3|0
1654207640000|2022-06-02 22:07:20|1.7|0.3|1.7|0.3|1.7|0.3|1.7|0.3|0
1654207650000|2022-06-02 22:07:30|1.71|0.31|1.71|0.31|1.72|0.32|1.71|0.31|0
1654207660000|2022-06-02 22:07:40|1.72|0.32|1.72|0.32|1.72|0.32|1.72|0.32|0
1654207670000|2022-06-02 22:07:50|1.71|0.31|1.72|0.32|1.72|0.32|1.71|0.31|0
1654207680000|2022-06-02 22:08:00|1.73|0.33|1.73|0.33|1.74|0.34|1.73|0.33|0
1654207700000|2022-06-02 22:08:20|1.74|0.34|1.74|0.34|1.74|0.34|1.74|0.34|0
1654207710000|2022-06-02 22:08:30|1.75|0.35|1.73|0.33|1.75|0.35|1.73|0.33|0
1654207720000|2022-06-02 22:08:40|1.72|0.32|1.71|0.31|1.72|0.32|1.71|0.31|0
1654207730000|2022-06-02 22:08:50|1.72|0.32|1.72|0.32|1.72|0.32|1.72|0.32|0
1654207740000|2022-06-02 22:09:00|1.74|0.34|1.74|0.34|1.74|0.34|1.74|0.34|0
1654207750000|2022-06-02 22:09:10|1.75|0.35|1.75|0.35|1.75|0.35|1.75|0.35|0
1654207770000|2022-06-02 22:09:30|1.76|0.36|1.76|0.36|1.76|0.36|1.76|0.36|0
1654207780000|2022-06-02 22:09:40|1.77|0.37|1.77|0.37|1.77|0.37|1.77|0.37|0
1654207790000|2022-06-02 22:09:50|1.76|0.36|1.77|0.37|1.77|0.37|1.76|0.36|0
1654207800000|2022-06-02 22:10:00|1.76|0.36|1.76|0.36|1.76|0.36|1.76|0.36|0
1654207810000|2022-06-02 22:10:10|1.75|0.35|1.75|0.35|1.75|0.35|1.75|0.35|0
1654207820000|2022-06-02 22:10:20|1.76|0.36|1.75|0.35|1.76|0.36|1.75|0.35|0
1654207830000|2022-06-02 22:10:30|1.74|0.34|1.73|0.33|1.74|0.34|1.73|0.33|0
1654207850000|2022-06-02 22:10:50|1.72|0.32|1.72|0.32|1.72|0.32|1.72|0.32|0
1654207860000|2022-06-02 22:11:00|1.73|0.33|1.72|0.32|1.73|0.33|1.72|0.32|0
1654207930000|2022-06-02 22:12:10|1.73|0.33|1.72|0.32|1.73|0.33|1.72|0.32|0
1654207940000|2022-06-02 22:12:20|1.73|0.33|1.72|0.32|1.73|0.33|1.72|0.32|0
1654207950000|2022-06-02 22:12:30|1.71|0.31|1.71|0.31|1.71|0.31|1.71|0.31|0
1654207960000|2022-06-02 22:12:40|1.7|0.3|1.7|0.3|1.7|0.3|1.7|0.3|0
1654207970000|2022-06-02 22:12:50|1.71|0.31|1.71|0.31|1.71|0.31|1.71|0.31|0
1654207980000|2022-06-02 22:13:00|1.7|0.3|1.7|0.3|1.7|0.3|1.7|0.3|0
1654208000000|2022-06-02 22:13:20|1.71|0.31|1.7|0.3|1.71|0.31|1.7|0.3|0
1654208040000|2022-06-02 22:14:00|1.71|0.31|1.71|0.31|1.71|0.31|1.71|0.31|0
1654208130000|2022-06-02 22:15:30|1.7|0.3|1.7|0.3|1.7|0.3|1.7|0.3|0
1654208200000|2022-06-02 22:16:40|1.69|0.29|1.69|0.29|1.69|0.29|1.69|0.29|0
1654208210000|2022-06-02 22:16:50|1.68|0.28|1.68|0.28|1.68|0.28|1.68|0.28|0
1654208330000|2022-06-02 22:18:50|1.69|0.29|1.69|0.29|1.69|0.29|1.69|0.29|0
1654208360000|2022-06-02 22:19:20|1.68|0.28|1.68|0.28|1.68|0.28|1.68|0.28|0
1654208420000|2022-06-02 22:20:20|1.67|0.27|1.67|0.27|1.67|0.27|1.67|0.27|0
1654208430000|2022-06-02 22:20:30|1.68|0.28|1.68|0.28|1.68|0.28|1.67|0.27|0
1654208450000|2022-06-02 22:20:50|1.67|0.27|1.67|0.27|1.67|0.27|1.67|0.27|0
1654208470000|2022-06-02 22:21:10|1.66|0.26|1.66|0.26|1.66|0.26|1.65|0.25|0
1654208510000|2022-06-02 22:21:50|1.65|0.25|1.65|0.25|1.65|0.25|1.65|0.25|0
1654208520000|2022-06-02 22:22:00|1.66|0.26|1.65|0.25|1.66|0.26|1.65|0.25|0
1654208530000|2022-06-02 22:22:10|1.66|0.26|1.66|0.26|1.66|0.26|1.66|0.26|0
1654208620000|2022-06-02 22:23:40|1.67|0.27|1.67|0.27|1.67|0.27|1.67|0.27|0
1654208630000|2022-06-02 22:23:50|1.66|0.26|1.66|0.26|1.66|0.26|1.66|0.26|0
1654208710000|2022-06-02 22:25:10|1.65|0.25|1.65|0.25|1.65|0.25|1.65|0.25|0
1654208720000|2022-06-02 22:25:20|1.66|0.26|1.66|0.26|1.66|0.26|1.66|0.26|0
1654208730000|2022-06-02 22:25:30|1.65|0.25|1.65|0.25|1.65|0.25|1.65|0.25|0
1654208830000|2022-06-02 22:27:10|1.64|0.24|1.64|0.24|1.64|0.24|1.64|0.24|0
1654208840000|2022-06-02 22:27:20|1.65|0.25|1.65|0.25|1.65|0.25|1.65|0.25|0
1654208860000|2022-06-02 22:27:40|1.64|0.24|1.64|0.24|1.64|0.24|1.64|0.24|0
1654208900000|2022-06-02 22:28:20|1.63|0.23|1.63|0.23|1.63|0.23|1.63|0.23|0
1654208920000|2022-06-02 22:28:40|1.62|0.22|1.61|0.21|1.62|0.22|1.61|0.21|0
1654208930000|2022-06-02 22:28:50|1.62|0.22|1.62|0.22|1.62|0.22|1.62|0.22|0
1654208940000|2022-06-02 22:29:00|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1654208950000|2022-06-02 22:29:10|1.62|0.22|1.62|0.22|1.62|0.22|1.62|0.22|0
1654209000000|2022-06-02 22:30:00|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1654209020000|2022-06-02 22:30:20|1.62|0.22|1.62|0.22|1.62|0.22|1.62|0.22|0
1654209080000|2022-06-02 22:31:20|1.61|0.21|1.62|0.22|1.62|0.22|1.61|0.21|0
1654209100000|2022-06-02 22:31:40|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1654209160000|2022-06-02 22:32:40|1.62|0.22|1.62|0.22|1.62|0.22|1.62|0.22|0
1654209200000|2022-06-02 22:33:20|1.63|0.23|1.63|0.23|1.63|0.23|1.63|0.23|0
1654209240000|2022-06-02 22:34:00|1.62|0.22|1.62|0.22|1.62|0.22|1.62|0.22|0
1654209250000|2022-06-02 22:34:10|1.63|0.23|1.63|0.23|1.63|0.23|1.63|0.23|0
1654209260000|2022-06-02 22:34:20|1.64|0.24|1.64|0.24|1.64|0.24|1.64|0.24|0
1654209270000|2022-06-02 22:34:30|1.63|0.23|1.63|0.23|1.63|0.23|1.63|0.23|0
1654209280000|2022-06-02 22:34:40|1.64|0.24|1.64|0.24|1.64|0.24|1.63|0.23|0
1654209290000|2022-06-02 22:34:50|1.63|0.23|1.63|0.23|1.63|0.23|1.63|0.23|0
1654209300000|2022-06-02 22:35:00|1.64|0.24|1.63|0.23|1.64|0.24|1.63|0.23|0
1654209370000|2022-06-02 22:36:10|1.64|0.24|1.64|0.24|1.64|0.24|1.64|0.24|0
1654209400000|2022-06-02 22:36:40|1.63|0.23|1.63|0.23|1.63|0.23|1.63|0.23|0
1654209430000|2022-06-02 22:37:10|1.62|0.22|1.62|0.22|1.62|0.22|1.62|0.22|0
1654209630000|2022-06-02 22:40:30|1.63|0.23|1.63|0.23|1.63|0.23|1.63|0.23|0
1654209680000|2022-06-02 22:41:20|1.62|0.22|1.62|0.22|1.62|0.22|1.62|0.22|0
1654209750000|2022-06-02 22:42:30|1.63|0.23|1.63|0.23|1.63|0.23|1.63|0.23|0
1654209780000|2022-06-02 22:43:00|1.62|0.22|1.62|0.22|1.62|0.22|1.62|0.22|0
1654209950000|2022-06-02 22:45:50|1.63|0.23|1.63|0.23|1.63|0.23|1.63|0.23|0
1654210080000|2022-06-02 22:48:00|1.64|0.24|1.64|0.24|1.64|0.24|1.64|0.24|0
1654210150000|2022-06-02 22:49:10|1.65|0.25|1.64|0.24|1.65|0.25|1.64|0.24|0
1654210220000|2022-06-02 22:50:20|1.65|0.25|1.65|0.25|1.65|0.25|1.65|0.25|0
1654210230000|2022-06-02 22:50:30|1.64|0.24|1.65|0.25|1.65|0.25|1.64|0.24|0
1654210240000|2022-06-02 22:50:40|1.64|0.24|1.64|0.24|1.64|0.24|1.64|0.24|0
1654210250000|2022-06-02 22:50:50|1.65|0.25|1.65|0.25|1.65|0.25|1.65|0.25|0
1654210260000|2022-06-02 22:51:00|1.64|0.24|1.65|0.25|1.65|0.25|1.64|0.24|0
1654210270000|2022-06-02 22:51:10|1.64|0.24|1.64|0.24|1.64|0.24|1.64|0.24|0
1654210400000|2022-06-02 22:53:20|1.63|0.23|1.63|0.23|1.63|0.23|1.63|0.23|0
1654210520000|2022-06-02 22:55:20|1.64|0.24|1.64|0.24|1.64|0.24|1.64|0.24|0
1654210530000|2022-06-02 22:55:30|1.63|0.23|1.63|0.23|1.63|0.23|1.63|0.23|0
1654210550000|2022-06-02 22:55:50|1.64|0.24|1.63|0.23|1.64|0.24|1.63|0.23|0
1654210560000|2022-06-02 22:56:00|1.64|0.24|1.64|0.24|1.64|0.24|1.64|0.24|0
1654210570000|2022-06-02 22:56:10|1.63|0.23|1.63|0.23|1.63|0.23|1.63|0.23|0
1654210580000|2022-06-02 22:56:20|1.64|0.24|1.63|0.23|1.64|0.24|1.63|0.23|0
1654210660000|2022-06-02 22:57:40|1.62|0.22|1.63|0.23|1.63|0.23|1.62|0.22|0
1654210670000|2022-06-02 22:57:50|1.62|0.22|1.62|0.22|1.62|0.22|1.62|0.22|0
1654210750000|2022-06-02 22:59:10|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1654210760000|2022-06-02 22:59:20|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1654210770000|2022-06-02 22:59:30|1.61|0.21|1.61|0.21|1.61|0.21|1.6|0.2|0
1654210810000|2022-06-02 23:00:10|1.62|0.22|1.62|0.22|1.62|0.22|1.62|0.22|0
1654210830000|2022-06-02 23:00:30|1.63|0.23|1.63|0.23|1.63|0.23|1.63|0.23|0
1654210860000|2022-06-02 23:01:00|1.64|0.24|1.63|0.23|1.64|0.24|1.63|0.23|0
1654210890000|2022-06-02 23:01:30|1.62|0.22|1.62|0.22|1.62|0.22|1.62|0.22|0
1654210900000|2022-06-02 23:01:40|1.63|0.23|1.63|0.23|1.63|0.23|1.63|0.23|0
1654210930000|2022-06-02 23:02:10|1.64|0.24|1.62|0.22|1.64|0.24|1.62|0.22|0
1654210990000|2022-06-02 23:03:10|1.63|0.23|1.63|0.23|1.63|0.23|1.63|0.23|0
1654211010000|2022-06-02 23:03:30|1.64|0.24|1.63|0.23|1.64|0.24|1.63|0.23|0
1654211020000|2022-06-02 23:03:40|1.64|0.24|1.64|0.24|1.64|0.24|1.64|0.24|0
1654211030000|2022-06-02 23:03:50|1.63|0.23|1.64|0.24|1.64|0.24|1.63|0.23|0
1654211060000|2022-06-02 23:04:20|1.65|0.25|1.64|0.24|1.65|0.25|1.64|0.24|0
1654211140000|2022-06-02 23:05:40|1.63|0.23|1.63|0.23|1.63|0.23|1.63|0.23|0
1654211150000|2022-06-02 23:05:50|1.64|0.24|1.64|0.24|1.64|0.24|1.64|0.24|0
1654211190000|2022-06-02 23:06:30|1.65|0.25|1.65|0.25|1.65|0.25|1.65|0.25|0
1654211210000|2022-06-02 23:06:50|1.66|0.26|1.66|0.26|1.66|0.26|1.66|0.26|0
1654211230000|2022-06-02 23:07:10|1.65|0.25|1.65|0.25|1.65|0.25|1.65|0.25|0
1654211240000|2022-06-02 23:07:20|1.66|0.26|1.66|0.26|1.66|0.26|1.66|0.26|0
1654211250000|2022-06-02 23:07:30|1.65|0.25|1.65|0.25|1.65|0.25|1.65|0.25|0
1654211290000|2022-06-02 23:08:10|1.63|0.23|1.64|0.24|1.64|0.24|1.63|0.23|0
1654211300000|2022-06-02 23:08:20|1.63|0.23|1.63|0.23|1.63|0.23|1.62|0.22|0
1654211350000|2022-06-02 23:09:10|1.62|0.22|1.63|0.23|1.63|0.23|1.62|0.22|0
1654211380000|2022-06-02 23:09:40|1.62|0.22|1.62|0.22|1.62|0.22|1.62|0.22|0
1654211390000|2022-06-02 23:09:50|1.63|0.23|1.63|0.23|1.63|0.23|1.62|0.22|0
1654211440000|2022-06-02 23:10:40|1.64|0.24|1.64|0.24|1.64|0.24|1.64|0.24|0
1654211460000|2022-06-02 23:11:00|1.65|0.25|1.65|0.25|1.65|0.25|1.65|0.25|0
1654211520000|2022-06-02 23:12:00|1.66|0.26|1.66|0.26|1.66|0.26|1.66|0.26|0
1654211530000|2022-06-02 23:12:10|1.68|0.28|1.68|0.28|1.68|0.28|1.67|0.27|0
1654211540000|2022-06-02 23:12:20|1.67|0.27|1.67|0.27|1.67|0.27|1.67|0.27|0
1654211560000|2022-06-02 23:12:40|1.68|0.28|1.68|0.28|1.68|0.28|1.68|0.28|0
1654211570000|2022-06-02 23:12:50|1.67|0.27|1.67|0.27|1.67|0.27|1.67|0.27|0
1654211640000|2022-06-02 23:14:00|1.68|0.28|1.68|0.28|1.68|0.28|1.68|0.28|0
1654211660000|2022-06-02 23:14:20|1.67|0.27|1.67|0.27|1.67|0.27|1.67|0.27|0
1654211670000|2022-06-02 23:14:30|1.66|0.26|1.66|0.26|1.66|0.26|1.66|0.26|0
1654211680000|2022-06-02 23:14:40|1.65|0.25|1.66|0.26|1.66|0.26|1.65|0.25|0
1654211710000|2022-06-02 23:15:10|1.67|0.27|1.67|0.27|1.67|0.27|1.67|0.27|0
1654211720000|2022-06-02 23:15:20|1.66|0.26|1.66|0.26|1.66|0.26|1.66|0.26|0
1654211740000|2022-06-02 23:15:40|1.67|0.27|1.66|0.26|1.67|0.27|1.66|0.26|0
1654211760000|2022-06-02 23:16:00|1.65|0.25|1.65|0.25|1.65|0.25|1.65|0.25|0
1654211840000|2022-06-02 23:17:20|1.66|0.26|1.66|0.26|1.66|0.26|1.66|0.26|0
1654211860000|2022-06-02 23:17:40|1.67|0.27|1.67|0.27|1.67|0.27|1.67|0.27|0
1654211890000|2022-06-02 23:18:10|1.68|0.28|1.68|0.28|1.68|0.28|1.68|0.28|0
1654211900000|2022-06-02 23:18:20|1.67|0.27|1.67|0.27|1.67|0.27|1.67|0.27|0
1654211980000|2022-06-02 23:19:40|1.68|0.28|1.68|0.28|1.68|0.28|1.68|0.28|0
1654212010000|2022-06-02 23:20:10|1.67|0.27|1.68|0.28|1.68|0.28|1.67|0.27|0
1654212020000|2022-06-02 23:20:20|1.67|0.27|1.67|0.27|1.67|0.27|1.67|0.27|0
1654212040000|2022-06-02 23:20:40|1.68|0.28|1.68|0.28|1.68|0.28|1.68|0.28|0
1654212170000|2022-06-02 23:22:50|1.67|0.27|1.67|0.27|1.67|0.27|1.67|0.27|0
1654212180000|2022-06-02 23:23:00|1.66|0.26|1.66|0.26|1.66|0.26|1.66|0.26|0
1654212200000|2022-06-02 23:23:20|1.65|0.25|1.65|0.25|1.65|0.25|1.65|0.25|0
1654212210000|2022-06-02 23:23:30|1.66|0.26|1.66|0.26|1.66|0.26|1.66|0.26|0
1654212250000|2022-06-02 23:24:10|1.65|0.25|1.66|0.26|1.66|0.26|1.65|0.25|0
1654212260000|2022-06-02 23:24:20|1.65|0.25|1.66|0.26|1.66|0.26|1.65|0.25|0
1654212270000|2022-06-02 23:24:30|1.67|0.27|1.67|0.27|1.67|0.27|1.67|0.27|0
1654212300000|2022-06-02 23:25:00|1.66|0.26|1.67|0.27|1.67|0.27|1.66|0.26|0
1654212340000|2022-06-02 23:25:40|1.66|0.26|1.66|0.26|1.67|0.27|1.66|0.26|0
1654212390000|2022-06-02 23:26:30|1.65|0.25|1.66|0.26|1.66|0.26|1.65|0.25|0
1654212410000|2022-06-02 23:26:50|1.67|0.27|1.67|0.27|1.67|0.27|1.67|0.27|0
1654212420000|2022-06-02 23:27:00|1.66|0.26|1.66|0.26|1.66|0.26|1.66|0.26|0
1654212450000|2022-06-02 23:27:30|1.65|0.25|1.65|0.25|1.65|0.25|1.65|0.25|0
1654212460000|2022-06-02 23:27:40|1.66|0.26|1.66|0.26|1.66|0.26|1.66|0.26|0
1654212490000|2022-06-02 23:28:10|1.65|0.25|1.65|0.25|1.65|0.25|1.65|0.25|0
1654212500000|2022-06-02 23:28:20|1.66|0.26|1.66|0.26|1.66|0.26|1.66|0.26|0
1654212560000|2022-06-02 23:29:20|1.67|0.27|1.66|0.26|1.67|0.27|1.66|0.26|0
1654212610000|2022-06-02 23:30:10|1.67|0.27|1.66|0.26|1.67|0.27|1.66|0.26|0
1654212620000|2022-06-02 23:30:20|1.67|0.27|1.67|0.27|1.67|0.27|1.67|0.27|0
1654212630000|2022-06-02 23:30:30|1.66|0.26|1.65|0.25|1.66|0.26|1.65|0.25|0
1654212650000|2022-06-02 23:30:50|1.66|0.26|1.66|0.26|1.66|0.26|1.66|0.26|0
1654212660000|2022-06-02 23:31:00|1.65|0.25|1.65|0.25|1.65|0.25|1.65|0.25|0
1654212670000|2022-06-02 23:31:10|1.66|0.26|1.66|0.26|1.66|0.26|1.66|0.26|0
1654212720000|2022-06-02 23:32:00|1.65|0.25|1.65|0.25|1.65|0.25|1.65|0.25|0
1654212760000|2022-06-02 23:32:40|1.66|0.26|1.66|0.26|1.66|0.26|1.66|0.26|0
1654212820000|2022-06-02 23:33:40|1.67|0.27|1.67|0.27|1.67|0.27|1.67|0.27|0
1654212830000|2022-06-02 23:33:50|1.66|0.26|1.67|0.27|1.67|0.27|1.66|0.26|0
1654212840000|2022-06-02 23:34:00|1.66|0.26|1.66|0.26|1.66|0.26|1.66|0.26|0
1654212860000|2022-06-02 23:34:20|1.67|0.27|1.68|0.28|1.68|0.28|1.67|0.27|0
1654212870000|2022-06-02 23:34:30|1.67|0.27|1.67|0.27|1.67|0.27|1.67|0.27|0
1654212900000|2022-06-02 23:35:00|1.66|0.26|1.66|0.26|1.66|0.26|1.66|0.26|0
1654212910000|2022-06-02 23:35:10|1.65|0.25|1.65|0.25|1.65|0.25|1.65|0.25|0
1654212920000|2022-06-02 23:35:20|1.66|0.26|1.66|0.26|1.66|0.26|1.66|0.26|0
1654212930000|2022-06-02 23:35:30|1.65|0.25|1.65|0.25|1.65|0.25|1.65|0.25|0
1654212940000|2022-06-02 23:35:40|1.66|0.26|1.65|0.25|1.66|0.26|1.65|0.25|0
1654213020000|2022-06-02 23:37:00|1.66|0.26|1.66|0.26|1.66|0.26|1.66|0.26|0
1654213120000|2022-06-02 23:38:40|1.67|0.27|1.67|0.27|1.67|0.27|1.67|0.27|0
1654213140000|2022-06-02 23:39:00|1.66|0.26|1.66|0.26|1.66|0.26|1.66|0.26|0
1654213200000|2022-06-02 23:40:00|1.65|0.25|1.65|0.25|1.65|0.25|1.65|0.25|0
1654213230000|2022-06-02 23:40:30|1.64|0.24|1.64|0.24|1.64|0.24|1.64|0.24|0
1654213240000|2022-06-02 23:40:40|1.65|0.25|1.65|0.25|1.65|0.25|1.65|0.25|0
1654213260000|2022-06-02 23:41:00|1.64|0.24|1.65|0.25|1.65|0.25|1.64|0.24|0
1654213270000|2022-06-02 23:41:10|1.64|0.24|1.64|0.24|1.64|0.24|1.64|0.24|0
1654213310000|2022-06-02 23:41:50|1.63|0.23|1.64|0.24|1.64|0.24|1.63|0.23|0
1654213320000|2022-06-02 23:42:00|1.63|0.23|1.63|0.23|1.63|0.23|1.63|0.23|0
1654213340000|2022-06-02 23:42:20|1.64|0.24|1.63|0.23|1.64|0.24|1.63|0.23|0
1654213350000|2022-06-02 23:42:30|1.64|0.24|1.63|0.23|1.64|0.24|1.63|0.23|0
1654213390000|2022-06-02 23:43:10|1.64|0.24|1.64|0.24|1.64|0.24|1.64|0.24|0
1654213400000|2022-06-02 23:43:20|1.63|0.23|1.63|0.23|1.63|0.23|1.63|0.23|0
1654213410000|2022-06-02 23:43:30|1.64|0.24|1.64|0.24|1.64|0.24|1.64|0.24|0
1654213420000|2022-06-02 23:43:40|1.63|0.23|1.63|0.23|1.63|0.23|1.63|0.23|0
1654213430000|2022-06-02 23:43:50|1.64|0.24|1.64|0.24|1.64|0.24|1.64|0.24|0
1654213500000|2022-06-02 23:45:00|1.63|0.23|1.63|0.23|1.63|0.23|1.63|0.23|0
1654213520000|2022-06-02 23:45:20|1.62|0.22|1.62|0.22|1.62|0.22|1.62|0.22|0
1654213530000|2022-06-02 23:45:30|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1654213540000|2022-06-02 23:45:40|1.62|0.22|1.61|0.21|1.62|0.22|1.61|0.21|0
1654213550000|2022-06-02 23:45:50|1.62|0.22|1.62|0.22|1.62|0.22|1.62|0.22|0
1654213570000|2022-06-02 23:46:10|1.63|0.23|1.63|0.23|1.63|0.23|1.63|0.23|0
1654213600000|2022-06-02 23:46:40|1.62|0.22|1.62|0.22|1.62|0.22|1.62|0.22|0
1654213650000|2022-06-02 23:47:30|1.63|0.23|1.63|0.23|1.63|0.23|1.63|0.23|0
1654213660000|2022-06-02 23:47:40|1.62|0.22|1.62|0.22|1.62|0.22|1.62|0.22|0
1654213670000|2022-06-02 23:47:50|1.63|0.23|1.62|0.22|1.63|0.23|1.62|0.22|0
1654213690000|2022-06-02 23:48:10|1.63|0.23|1.62|0.22|1.63|0.23|1.62|0.22|0
1654213700000|2022-06-02 23:48:20|1.61|0.21|1.62|0.22|1.62|0.22|1.61|0.21|0
1654213710000|2022-06-02 23:48:30|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1654213740000|2022-06-02 23:49:00|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1654213750000|2022-06-02 23:49:10|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1654213770000|2022-06-02 23:49:30|1.6|0.2|1.61|0.21|1.61|0.21|1.6|0.2|0
1654213780000|2022-06-02 23:49:40|1.62|0.22|1.61|0.21|1.62|0.22|1.61|0.21|0
1654213790000|2022-06-02 23:49:50|1.62|0.22|1.61|0.21|1.62|0.22|1.61|0.21|0
1654213800000|2022-06-02 23:50:00|1.62|0.22|1.61|0.21|1.62|0.22|1.61|0.21|0
1654213830000|2022-06-02 23:50:30|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1654213850000|2022-06-02 23:50:50|1.61|0.21|1.61|0.21|1.61|0.21|1.6|0.2|0
1654213860000|2022-06-02 23:51:00|1.62|0.22|1.61|0.21|1.62|0.22|1.61|0.21|0
1654213920000|2022-06-02 23:52:00|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1654213940000|2022-06-02 23:52:20|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1654213960000|2022-06-02 23:52:40|1.62|0.22|1.61|0.21|1.62|0.22|1.61|0.21|0
1654214030000|2022-06-02 23:53:50|1.62|0.22|1.62|0.22|1.62|0.22|1.62|0.22|0
1654214040000|2022-06-02 23:54:00|1.63|0.23|1.63|0.23|1.63|0.23|1.63|0.23|0
1654214060000|2022-06-02 23:54:20|1.62|0.22|1.62|0.22|1.62|0.22|1.62|0.22|0
1654214080000|2022-06-02 23:54:40|1.63|0.23|1.62|0.22|1.63|0.23|1.62|0.22|0
1654214100000|2022-06-02 23:55:00|1.63|0.23|1.63|0.23|1.63|0.23|1.63|0.23|0
1654214120000|2022-06-02 23:55:20|1.64|0.24|1.63|0.23|1.64|0.24|1.63|0.23|0
1654214150000|2022-06-02 23:55:50|1.64|0.24|1.63|0.23|1.64|0.24|1.63|0.23|0
1654214220000|2022-06-02 23:57:00|1.62|0.22|1.61|0.21|1.62|0.22|1.61|0.21|0
1654214230000|2022-06-02 23:57:10|1.62|0.22|1.62|0.22|1.63|0.23|1.62|0.22|0
1654214260000|2022-06-02 23:57:40|1.63|0.23|1.63|0.23|1.63|0.23|1.63|0.23|0
1654214270000|2022-06-02 23:57:50|1.62|0.22|1.63|0.23|1.63|0.23|1.62|0.22|0
1654214280000|2022-06-02 23:58:00|1.62|0.22|1.63|0.23|1.63|0.23|1.62|0.22|0
1654214310000|2022-06-02 23:58:30|1.64|0.24|1.64|0.24|1.64|0.24|1.64|0.24|0
1654214320000|2022-06-02 23:58:40|1.63|0.23|1.63|0.23|1.63|0.23|1.63|0.23|0
1654214340000|2022-06-02 23:59:00|1.62|0.22|1.62|0.22|1.63|0.23|1.62|0.22|0
1654214360000|2022-06-02 23:59:20|1.61|0.21|1.62|0.22|1.62|0.22|1.61|0.21|0
1654214400000|2022-06-03 00:00:00|1.61|0.21|1.6|0.2|1.61|0.21|1.6|0.2|0
1654214410000|2022-06-03 00:00:10|1.61|0.21|1.62|0.22|1.62|0.22|1.61|0.21|0
1654214420000|2022-06-03 00:00:20|1.61|0.21|1.62|0.22|1.62|0.22|1.61|0.21|0
1654214440000|2022-06-03 00:00:40|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1654214450000|2022-06-03 00:00:50|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1654214460000|2022-06-03 00:01:00|1.59|0.19|1.59|0.19|1.6|0.2|1.59|0.19|0
1654214470000|2022-06-03 00:01:10|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1654214500000|2022-06-03 00:01:40|1.61|0.21|1.62|0.22|1.62|0.22|1.61|0.21|0
1654214510000|2022-06-03 00:01:50|1.61|0.21|1.6|0.2|1.61|0.21|1.6|0.2|0
1654214520000|2022-06-03 00:02:00|1.59|0.19|1.6|0.2|1.6|0.2|1.59|0.19|0
1654214530000|2022-06-03 00:02:10|1.59|0.19|1.58|0.18|1.59|0.19|1.58|0.18|0
1654214540000|2022-06-03 00:02:20|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1654214550000|2022-06-03 00:02:30|1.58|0.18|1.59|0.19|1.59|0.19|1.58|0.18|0
1654214560000|2022-06-03 00:02:40|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1654214570000|2022-06-03 00:02:50|1.57|0.17|1.58|0.18|1.58|0.18|1.57|0.17|0
1654214600000|2022-06-03 00:03:20|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1654214620000|2022-06-03 00:03:40|1.6|0.2|1.59|0.19|1.6|0.2|1.59|0.19|0
1654214630000|2022-06-03 00:03:50|1.58|0.18|1.59|0.19|1.59|0.19|1.58|0.18|0
1654214670000|2022-06-03 00:04:30|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1654214680000|2022-06-03 00:04:40|1.61|0.21|1.6|0.2|1.61|0.21|1.6|0.2|0
1654214700000|2022-06-03 00:05:00|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1654214710000|2022-06-03 00:05:10|1.62|0.22|1.61|0.21|1.62|0.22|1.61|0.21|0
1654214760000|2022-06-03 00:06:00|1.62|0.22|1.62|0.22|1.62|0.22|1.62|0.22|0
1654214770000|2022-06-03 00:06:10|1.61|0.21|1.62|0.22|1.62|0.22|1.61|0.21|0
1654214780000|2022-06-03 00:06:20|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1654214830000|2022-06-03 00:07:10|1.62|0.22|1.62|0.22|1.62|0.22|1.62|0.22|0
1654214850000|2022-06-03 00:07:30|1.63|0.23|1.63|0.23|1.63|0.23|1.63|0.23|0
1654214860000|2022-06-03 00:07:40|1.62|0.22|1.62|0.22|1.62|0.22|1.62|0.22|0
1654214900000|2022-06-03 00:08:20|1.63|0.23|1.63|0.23|1.63|0.23|1.63|0.23|0
1654214920000|2022-06-03 00:08:40|1.64|0.24|1.64|0.24|1.64|0.24|1.64|0.24|0
1654214930000|2022-06-03 00:08:50|1.63|0.23|1.64|0.24|1.64|0.24|1.63|0.23|0
1654214940000|2022-06-03 00:09:00|1.63|0.23|1.63|0.23|1.63|0.23|1.63|0.23|0
1654214960000|2022-06-03 00:09:20|1.64|0.24|1.64|0.24|1.64|0.24|1.64|0.24|0
1654214970000|2022-06-03 00:09:30|1.63|0.23|1.63|0.23|1.63|0.23|1.63|0.23|0
1654214980000|2022-06-03 00:09:40|1.64|0.24|1.64|0.24|1.64|0.24|1.64|0.24|0
1654214990000|2022-06-03 00:09:50|1.63|0.23|1.63|0.23|1.63|0.23|1.63|0.23|0
1654215000000|2022-06-03 00:10:00|1.64|0.24|1.63|0.23|1.64|0.24|1.63|0.23|0
1654215010000|2022-06-03 00:10:10|1.64|0.24|1.64|0.24|1.64|0.24|1.64|0.24|0
1654215030000|2022-06-03 00:10:30|1.63|0.23|1.62|0.22|1.63|0.23|1.62|0.22|0
1654215050000|2022-06-03 00:10:50|1.63|0.23|1.62|0.22|1.63|0.23|1.62|0.22|0
1654215070000|2022-06-03 00:11:10|1.61|0.21|1.6|0.2|1.61|0.21|1.6|0.2|0
1654215080000|2022-06-03 00:11:20|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1654215100000|2022-06-03 00:11:40|1.6|0.2|1.61|0.21|1.61|0.21|1.6|0.2|0
1654215110000|2022-06-03 00:11:50|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1654215120000|2022-06-03 00:12:00|1.61|0.21|1.6|0.2|1.61|0.21|1.6|0.2|0
1654215130000|2022-06-03 00:12:10|1.61|0.21|1.62|0.22|1.62|0.22|1.61|0.21|0
1654215140000|2022-06-03 00:12:20|1.61|0.21|1.62|0.22|1.62|0.22|1.61|0.21|0
1654215150000|2022-06-03 00:12:30|1.61|0.21|1.63|0.23|1.63|0.23|1.61|0.21|0
1654215160000|2022-06-03 00:12:40|1.64|0.24|1.64|0.24|1.64|0.24|1.64|0.24|0
1654215170000|2022-06-03 00:12:50|1.63|0.23|1.63|0.23|1.63|0.23|1.63|0.23|0
1654215190000|2022-06-03 00:13:10|1.62|0.22|1.63|0.23|1.63|0.23|1.62|0.22|0
1654215210000|2022-06-03 00:13:30|1.64|0.24|1.64|0.24|1.64|0.24|1.64|0.24|0
1654215230000|2022-06-03 00:13:50|1.63|0.23|1.63|0.23|1.63|0.23|1.63|0.23|0
1654215250000|2022-06-03 00:14:10|1.64|0.24|1.63|0.23|1.64|0.24|1.63|0.23|0
1654215280000|2022-06-03 00:14:40|1.62|0.22|1.62|0.22|1.62|0.22|1.62|0.22|0
1654215290000|2022-06-03 00:14:50|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1654215300000|2022-06-03 00:15:00|1.62|0.22|1.62|0.22|1.62|0.22|1.62|0.22|0
1654215310000|2022-06-03 00:15:10|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1654215320000|2022-06-03 00:15:20|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1654215330000|2022-06-03 00:15:30|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1654215340000|2022-06-03 00:15:40|1.6|0.2|1.6|0.2|1.6|0.2|1.59|0.19|0
1654215350000|2022-06-03 00:15:50|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1654215360000|2022-06-03 00:16:00|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1654215370000|2022-06-03 00:16:10|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1654215380000|2022-06-03 00:16:20|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1654215390000|2022-06-03 00:16:30|1.59|0.19|1.58|0.18|1.59|0.19|1.58|0.18|0
1654215450000|2022-06-03 00:17:30|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1654215460000|2022-06-03 00:17:40|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1654215480000|2022-06-03 00:18:00|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1654215490000|2022-06-03 00:18:10|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1654215510000|2022-06-03 00:18:30|1.57|0.17|1.58|0.18|1.58|0.18|1.57|0.17|0
1654215520000|2022-06-03 00:18:40|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1654215540000|2022-06-03 00:19:00|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1654215550000|2022-06-03 00:19:10|1.57|0.17|1.58|0.18|1.58|0.18|1.57|0.17|0
1654215560000|2022-06-03 00:19:20|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1654215570000|2022-06-03 00:19:30|1.6|0.2|1.59|0.19|1.6|0.2|1.59|0.19|0
1654215600000|2022-06-03 00:20:00|1.6|0.2|1.59|0.19|1.6|0.2|1.59|0.19|0
1654215610000|2022-06-03 00:20:10|1.6|0.2|1.6|0.2|1.61|0.21|1.6|0.2|0
1654215640000|2022-06-03 00:20:40|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1654215660000|2022-06-03 00:21:00|1.6|0.2|1.59|0.19|1.6|0.2|1.59|0.19|0
1654215670000|2022-06-03 00:21:10|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1654215680000|2022-06-03 00:21:20|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1654215720000|2022-06-03 00:22:00|1.6|0.2|1.59|0.19|1.6|0.2|1.59|0.19|0
1654215730000|2022-06-03 00:22:10|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1654215740000|2022-06-03 00:22:20|1.62|0.22|1.62|0.22|1.62|0.22|1.61|0.21|0
1654215750000|2022-06-03 00:22:30|1.63|0.23|1.63|0.23|1.63|0.23|1.63|0.23|0
1654215770000|2022-06-03 00:22:50|1.62|0.22|1.62|0.22|1.62|0.22|1.62|0.22|0
1654215810000|2022-06-03 00:23:30|1.63|0.23|1.63|0.23|1.63|0.23|1.63|0.23|0
1654215820000|2022-06-03 00:23:40|1.64|0.24|1.63|0.23|1.64|0.24|1.63|0.23|0
1654215840000|2022-06-03 00:24:00|1.64|0.24|1.64|0.24|1.64|0.24|1.64|0.24|0
1654215850000|2022-06-03 00:24:10|1.63|0.23|1.63|0.23|1.63|0.23|1.63|0.23|0
1654215890000|2022-06-03 00:24:50|1.62|0.22|1.62|0.22|1.62|0.22|1.62|0.22|0
1654215910000|2022-06-03 00:25:10|1.61|0.21|1.6|0.2|1.61|0.21|1.6|0.2|0
1654215920000|2022-06-03 00:25:20|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1654215930000|2022-06-03 00:25:30|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1654215940000|2022-06-03 00:25:40|1.61|0.21|1.6|0.2|1.61|0.21|1.6|0.2|0
1654215970000|2022-06-03 00:26:10|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1654215990000|2022-06-03 00:26:30|1.62|0.22|1.62|0.22|1.62|0.22|1.62|0.22|0
1654216010000|2022-06-03 00:26:50|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1654216020000|2022-06-03 00:27:00|1.62|0.22|1.62|0.22|1.63|0.23|1.61|0.21|0
1654216040000|2022-06-03 00:27:20|1.61|0.21|1.62|0.22|1.62|0.22|1.61|0.21|0
1654216070000|2022-06-03 00:27:50|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1654216080000|2022-06-03 00:28:00|1.62|0.22|1.62|0.22|1.62|0.22|1.62|0.22|0
1654216140000|2022-06-03 00:29:00|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1654216150000|2022-06-03 00:29:10|1.62|0.22|1.62|0.22|1.62|0.22|1.62|0.22|0
1654216210000|2022-06-03 00:30:10|1.65|0.25|1.64|0.24|1.65|0.25|1.64|0.24|0
1654216220000|2022-06-03 00:30:20|1.63|0.23|1.64|0.24|1.64|0.24|1.63|0.23|0
1654216240000|2022-06-03 00:30:40|1.63|0.23|1.63|0.23|1.63|0.23|1.63|0.23|0
1654216260000|2022-06-03 00:31:00|1.64|0.24|1.64|0.24|1.64|0.24|1.64|0.24|0
1654216270000|2022-06-03 00:31:10|1.63|0.23|1.64|0.24|1.64|0.24|1.63|0.23|0
1654216280000|2022-06-03 00:31:20|1.63|0.23|1.63|0.23|1.63|0.23|1.63|0.23|0
1654216290000|2022-06-03 00:31:30|1.64|0.24|1.64|0.24|1.64|0.24|1.64|0.24|0
1654216300000|2022-06-03 00:31:40|1.65|0.25|1.65|0.25|1.65|0.25|1.65|0.25|0
1654216310000|2022-06-03 00:31:50|1.66|0.26|1.66|0.26|1.66|0.26|1.66|0.26|0
1654216320000|2022-06-03 00:32:00|1.65|0.25|1.65|0.25|1.66|0.26|1.65|0.25|0
1654216330000|2022-06-03 00:32:10|1.64|0.24|1.64|0.24|1.65|0.25|1.64|0.24|0
1654216360000|2022-06-03 00:32:40|1.63|0.23|1.63|0.23|1.63|0.23|1.63|0.23|0
1654216370000|2022-06-03 00:32:50|1.64|0.24|1.64|0.24|1.64|0.24|1.64|0.24|0
1654216380000|2022-06-03 00:33:00|1.63|0.23|1.63|0.23|1.63|0.23|1.63|0.23|0
1654216400000|2022-06-03 00:33:20|1.62|0.22|1.62|0.22|1.62|0.22|1.62|0.22|0
1654216410000|2022-06-03 00:33:30|1.63|0.23|1.62|0.22|1.63|0.23|1.62|0.22|0
1654216460000|2022-06-03 00:34:20|1.61|0.21|1.61|0.21|1.62|0.22|1.61|0.21|0
1654216480000|2022-06-03 00:34:40|1.62|0.22|1.62|0.22|1.62|0.22|1.61|0.21|0
1654216490000|2022-06-03 00:34:50|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1654216510000|2022-06-03 00:35:10|1.62|0.22|1.62|0.22|1.62|0.22|1.62|0.22|0
1654216530000|2022-06-03 00:35:30|1.61|0.21|1.63|0.23|1.63|0.23|1.61|0.21|0
1654216540000|2022-06-03 00:35:40|1.62|0.22|1.62|0.22|1.62|0.22|1.62|0.22|0
1654216550000|2022-06-03 00:35:50|1.63|0.23|1.63|0.23|1.63|0.23|1.63|0.23|0
1654216570000|2022-06-03 00:36:10|1.62|0.22|1.63|0.23|1.63|0.23|1.62|0.22|0
1654216580000|2022-06-03 00:36:20|1.62|0.22|1.62|0.22|1.62|0.22|1.62|0.22|0
1654216600000|2022-06-03 00:36:40|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1654216650000|2022-06-03 00:37:30|1.6|0.2|1.61|0.21|1.61|0.21|1.6|0.2|0
1654216670000|2022-06-03 00:37:50|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1654216710000|2022-06-03 00:38:30|1.59|0.19|1.6|0.2|1.6|0.2|1.59|0.19|0
1654216720000|2022-06-03 00:38:40|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1654216730000|2022-06-03 00:38:50|1.6|0.2|1.59|0.19|1.6|0.2|1.59|0.19|0
1654216780000|2022-06-03 00:39:40|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1654216800000|2022-06-03 00:40:00|1.61|0.21|1.6|0.2|1.61|0.21|1.6|0.2|0
1654216810000|2022-06-03 00:40:10|1.61|0.21|1.6|0.2|1.61|0.21|1.6|0.2|0
1654216820000|2022-06-03 00:40:20|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1654216830000|2022-06-03 00:40:30|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1654216840000|2022-06-03 00:40:40|1.61|0.21|1.6|0.2|1.61|0.21|1.6|0.2|0
1654216860000|2022-06-03 00:41:00|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1654216870000|2022-06-03 00:41:10|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1654216880000|2022-06-03 00:41:20|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1654216900000|2022-06-03 00:41:40|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1654216910000|2022-06-03 00:41:50|1.59|0.19|1.6|0.2|1.6|0.2|1.59|0.19|0
1654216950000|2022-06-03 00:42:30|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1654216960000|2022-06-03 00:42:40|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1654216980000|2022-06-03 00:43:00|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1654216990000|2022-06-03 00:43:10|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1654217000000|2022-06-03 00:43:20|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1654217010000|2022-06-03 00:43:30|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1654217020000|2022-06-03 00:43:40|1.59|0.19|1.6|0.2|1.6|0.2|1.59|0.19|0
1654217040000|2022-06-03 00:44:00|1.59|0.19|1.6|0.2|1.6|0.2|1.59|0.19|0
1654217060000|2022-06-03 00:44:20|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1654217090000|2022-06-03 00:44:50|1.58|0.18|1.58|0.18|1.58|0.18|1.57|0.17|0
1654217110000|2022-06-03 00:45:10|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1654217120000|2022-06-03 00:45:20|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1654217130000|2022-06-03 00:45:30|1.57|0.17|1.57|0.17|1.58|0.18|1.57|0.17|0
1654217140000|2022-06-03 00:45:40|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1654217150000|2022-06-03 00:45:50|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1654217190000|2022-06-03 00:46:30|1.56|0.16|1.55|0.15|1.56|0.16|1.55|0.15|0
1654217200000|2022-06-03 00:46:40|1.56|0.16|1.54|0.14|1.56|0.16|1.54|0.14|0
1654217210000|2022-06-03 00:46:50|1.55|0.15|1.55|0.15|1.55|0.15|1.55|0.15|0
1654217220000|2022-06-03 00:47:00|1.54|0.14|1.53|0.13|1.54|0.14|1.53|0.13|0
1654217230000|2022-06-03 00:47:10|1.54|0.14|1.54|0.14|1.54|0.14|1.54|0.14|0
1654217250000|2022-06-03 00:47:30|1.55|0.15|1.54|0.14|1.55|0.15|1.54|0.14|0
1654217260000|2022-06-03 00:47:40|1.55|0.15|1.55|0.15|1.55|0.15|1.55|0.15|0
1654217290000|2022-06-03 00:48:10|1.56|0.16|1.55|0.15|1.56|0.16|1.55|0.15|0
1654217300000|2022-06-03 00:48:20|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1654217320000|2022-06-03 00:48:40|1.55|0.15|1.55|0.15|1.55|0.15|1.55|0.15|0
1654217330000|2022-06-03 00:48:50|1.56|0.16|1.55|0.15|1.56|0.16|1.55|0.15|0
1654217340000|2022-06-03 00:49:00|1.56|0.16|1.55|0.15|1.56|0.16|1.55|0.15|0
1654217380000|2022-06-03 00:49:40|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1654217410000|2022-06-03 00:50:10|1.57|0.17|1.56|0.16|1.57|0.17|1.56|0.16|0
1654217450000|2022-06-03 00:50:50|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1654217470000|2022-06-03 00:51:10|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1654217480000|2022-06-03 00:51:20|1.55|0.15|1.55|0.15|1.55|0.15|1.55|0.15|0
1654217500000|2022-06-03 00:51:40|1.56|0.16|1.55|0.15|1.56|0.16|1.55|0.15|0
1654217540000|2022-06-03 00:52:20|1.54|0.14|1.54|0.14|1.54|0.14|1.54|0.14|0
1654217560000|2022-06-03 00:52:40|1.55|0.15|1.54|0.14|1.55|0.15|1.54|0.14|0
1654217570000|2022-06-03 00:52:50|1.53|0.13|1.53|0.13|1.53|0.13|1.53|0.13|0
1654217580000|2022-06-03 00:53:00|1.54|0.14|1.53|0.13|1.54|0.14|1.53|0.13|0
1654217600000|2022-06-03 00:53:20|1.54|0.14|1.54|0.14|1.54|0.14|1.54|0.14|0
1654217640000|2022-06-03 00:54:00|1.55|0.15|1.55|0.15|1.55|0.15|1.55|0.15|0
1654217660000|2022-06-03 00:54:20|1.59|0.19|1.58|0.18|1.59|0.19|1.58|0.18|0
1654217670000|2022-06-03 00:54:30|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1654217680000|2022-06-03 00:54:40|1.58|0.18|1.59|0.19|1.59|0.19|1.58|0.18|0
1654217690000|2022-06-03 00:54:50|1.6|0.2|1.59|0.19|1.6|0.2|1.59|0.19|0
1654217700000|2022-06-03 00:55:00|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1654217730000|2022-06-03 00:55:30|1.59|0.19|1.59|0.19|1.59|0.19|1.58|0.18|0
1654217740000|2022-06-03 00:55:40|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1654217760000|2022-06-03 00:56:00|1.57|0.17|1.58|0.18|1.58|0.18|1.57|0.17|0
1654217770000|2022-06-03 00:56:10|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1654217820000|2022-06-03 00:57:00|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1654217830000|2022-06-03 00:57:10|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1654217860000|2022-06-03 00:57:40|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1654217870000|2022-06-03 00:57:50|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1654217900000|2022-06-03 00:58:20|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1654217910000|2022-06-03 00:58:30|1.55|0.15|1.54|0.14|1.55|0.15|1.54|0.14|0
1654217920000|2022-06-03 00:58:40|1.53|0.13|1.54|0.14|1.54|0.14|1.53|0.13|0
1654217930000|2022-06-03 00:58:50|1.55|0.15|1.55|0.15|1.55|0.15|1.54|0.14|0
1654217970000|2022-06-03 00:59:30|1.54|0.14|1.55|0.15|1.55|0.15|1.54|0.14|0
1654217980000|2022-06-03 00:59:40|1.54|0.14|1.54|0.14|1.54|0.14|1.54|0.14|0
1654218020000|2022-06-03 01:00:20|1.53|0.13|1.54|0.14|1.54|0.14|1.53|0.13|0
1654218040000|2022-06-03 01:00:40|1.55|0.15|1.56|0.16|1.56|0.16|1.55|0.15|0
1654218050000|2022-06-03 01:00:50|1.55|0.15|1.55|0.15|1.55|0.15|1.55|0.15|0
1654218090000|2022-06-03 01:01:30|1.54|0.14|1.54|0.14|1.55|0.15|1.54|0.14|0
1654218110000|2022-06-03 01:01:50|1.55|0.15|1.55|0.15|1.55|0.15|1.55|0.15|0
1654218130000|2022-06-03 01:02:10|1.56|0.16|1.56|0.16|1.56|0.16|1.55|0.15|0
1654218140000|2022-06-03 01:02:20|1.55|0.15|1.55|0.15|1.55|0.15|1.55|0.15|0
1654218190000|2022-06-03 01:03:10|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1654218200000|2022-06-03 01:03:20|1.55|0.15|1.55|0.15|1.55|0.15|1.55|0.15|0
1654218240000|2022-06-03 01:04:00|1.56|0.16|1.55|0.15|1.56|0.16|1.55|0.15|0
1654218250000|2022-06-03 01:04:10|1.56|0.16|1.55|0.15|1.56|0.16|1.55|0.15|0
1654218280000|2022-06-03 01:04:40|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1654218310000|2022-06-03 01:05:10|1.55|0.15|1.55|0.15|1.55|0.15|1.55|0.15|0
1654218320000|2022-06-03 01:05:20|1.54|0.14|1.54|0.14|1.54|0.14|1.54|0.14|0
1654218330000|2022-06-03 01:05:30|1.53|0.13|1.56|0.16|1.56|0.16|1.53|0.13|0
1654218340000|2022-06-03 01:05:40|1.55|0.15|1.56|0.16|1.56|0.16|1.55|0.15|0
1654218350000|2022-06-03 01:05:50|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1654218360000|2022-06-03 01:06:00|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1654218370000|2022-06-03 01:06:10|1.57|0.17|1.58|0.18|1.58|0.18|1.57|0.17|0
1654218420000|2022-06-03 01:07:00|1.57|0.17|1.58|0.18|1.58|0.18|1.57|0.17|0
1654218450000|2022-06-03 01:07:30|1.59|0.19|1.58|0.18|1.59|0.19|1.58|0.18|0
1654218510000|2022-06-03 01:08:30|1.57|0.17|1.58|0.18|1.58|0.18|1.57|0.17|0
1654218550000|2022-06-03 01:09:10|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1654218570000|2022-06-03 01:09:30|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1654218580000|2022-06-03 01:09:40|1.57|0.17|1.56|0.16|1.57|0.17|1.56|0.16|0
1654218620000|2022-06-03 01:10:20|1.55|0.15|1.55|0.15|1.55|0.15|1.55|0.15|0
1654218640000|2022-06-03 01:10:40|1.54|0.14|1.54|0.14|1.55|0.15|1.54|0.14|0
1654218650000|2022-06-03 01:10:50|1.55|0.15|1.55|0.15|1.55|0.15|1.55|0.15|0
1654218660000|2022-06-03 01:11:00|1.56|0.16|1.55|0.15|1.56|0.16|1.55|0.15|0
1654218750000|2022-06-03 01:12:30|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1654218760000|2022-06-03 01:12:40|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1654218770000|2022-06-03 01:12:50|1.56|0.16|1.56|0.16|1.57|0.17|1.56|0.16|0
1654218780000|2022-06-03 01:13:00|1.57|0.17|1.57|0.17|1.57|0.17|1.56|0.16|0
1654218790000|2022-06-03 01:13:10|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1654218880000|2022-06-03 01:14:40|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1654218910000|2022-06-03 01:15:10|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1654218940000|2022-06-03 01:15:40|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1654218960000|2022-06-03 01:16:00|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1654218970000|2022-06-03 01:16:10|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1654218990000|2022-06-03 01:16:30|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1654219010000|2022-06-03 01:16:50|1.57|0.17|1.57|0.17|1.57|0.17|1.56|0.16|0
1654219040000|2022-06-03 01:17:20|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1654219080000|2022-06-03 01:18:00|1.57|0.17|1.57|0.17|1.57|0.17|1.56|0.16|0
1654219090000|2022-06-03 01:18:10|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1654219110000|2022-06-03 01:18:30|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1654219160000|2022-06-03 01:19:20|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1654219180000|2022-06-03 01:19:40|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1654219270000|2022-06-03 01:21:10|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1654219280000|2022-06-03 01:21:20|1.57|0.17|1.58|0.18|1.58|0.18|1.57|0.17|0
1654219300000|2022-06-03 01:21:40|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1654219310000|2022-06-03 01:21:50|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1654219320000|2022-06-03 01:22:00|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1654219340000|2022-06-03 01:22:20|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1654219350000|2022-06-03 01:22:30|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1654219380000|2022-06-03 01:23:00|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1654219400000|2022-06-03 01:23:20|1.59|0.19|1.58|0.18|1.59|0.19|1.58|0.18|0
1654219460000|2022-06-03 01:24:20|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1654219500000|2022-06-03 01:25:00|1.56|0.16|1.57|0.17|1.57|0.17|1.56|0.16|0
1654219550000|2022-06-03 01:25:50|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1654219580000|2022-06-03 01:26:20|1.55|0.15|1.55|0.15|1.55|0.15|1.55|0.15|0
1654219590000|2022-06-03 01:26:30|1.56|0.16|1.55|0.15|1.56|0.16|1.55|0.15|0
1654219640000|2022-06-03 01:27:20|1.57|0.17|1.56|0.16|1.57|0.17|1.56|0.16|0
1654219660000|2022-06-03 01:27:40|1.55|0.15|1.56|0.16|1.56|0.16|1.55|0.15|0
1654219670000|2022-06-03 01:27:50|1.55|0.15|1.55|0.15|1.55|0.15|1.55|0.15|0
1654219680000|2022-06-03 01:28:00|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1654219690000|2022-06-03 01:28:10|1.55|0.15|1.55|0.15|1.55|0.15|1.55|0.15|0
1654219730000|2022-06-03 01:28:50|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1654219740000|2022-06-03 01:29:00|1.55|0.15|1.55|0.15|1.55|0.15|1.55|0.15|0
1654219750000|2022-06-03 01:29:10|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1654219810000|2022-06-03 01:30:10|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1654219820000|2022-06-03 01:30:20|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1654219860000|2022-06-03 01:31:00|1.57|0.17|1.58|0.18|1.58|0.18|1.57|0.17|0
1654219870000|2022-06-03 01:31:10|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1654219910000|2022-06-03 01:31:50|1.58|0.18|1.58|0.18|1.58|0.18|1.57|0.17|0
1654219920000|2022-06-03 01:32:00|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1654219950000|2022-06-03 01:32:30|1.58|0.18|1.57|0.17|1.58|0.18|1.57|0.17|0
1654219970000|2022-06-03 01:32:50|1.56|0.16|1.57|0.17|1.57|0.17|1.56|0.16|0
1654219980000|2022-06-03 01:33:00|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1654220010000|2022-06-03 01:33:30|1.59|0.19|1.58|0.18|1.59|0.19|1.58|0.18|0
1654220030000|2022-06-03 01:33:50|1.59|0.19|1.58|0.18|1.59|0.19|1.58|0.18|0
1654220060000|2022-06-03 01:34:20|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1654220070000|2022-06-03 01:34:30|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1654220080000|2022-06-03 01:34:40|1.57|0.17|1.56|0.16|1.57|0.17|1.56|0.16|0
1654220100000|2022-06-03 01:35:00|1.55|0.15|1.55|0.15|1.55|0.15|1.55|0.15|0
1654220110000|2022-06-03 01:35:10|1.56|0.16|1.57|0.17|1.57|0.17|1.56|0.16|0
1654220130000|2022-06-03 01:35:30|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1654220140000|2022-06-03 01:35:40|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1654220150000|2022-06-03 01:35:50|1.58|0.18|1.59|0.19|1.59|0.19|1.58|0.18|0
1654220180000|2022-06-03 01:36:20|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1654220190000|2022-06-03 01:36:30|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1654220200000|2022-06-03 01:36:40|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1654220220000|2022-06-03 01:37:00|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1654220230000|2022-06-03 01:37:10|1.6|0.2|1.59|0.19|1.6|0.2|1.59|0.19|0
1654220250000|2022-06-03 01:37:30|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1654220310000|2022-06-03 01:38:30|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1654220400000|2022-06-03 01:40:00|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1654220550000|2022-06-03 01:42:30|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1654220560000|2022-06-03 01:42:40|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1654220600000|2022-06-03 01:43:20|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1654220620000|2022-06-03 01:43:40|1.58|0.18|1.59|0.19|1.59|0.19|1.58|0.18|0
1654220630000|2022-06-03 01:43:50|1.58|0.18|1.59|0.19|1.59|0.19|1.58|0.18|0
1654220650000|2022-06-03 01:44:10|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1654220660000|2022-06-03 01:44:20|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1654220680000|2022-06-03 01:44:40|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1654220700000|2022-06-03 01:45:00|1.61|0.21|1.62|0.22|1.62|0.22|1.61|0.21|0
1654220710000|2022-06-03 01:45:10|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1654220750000|2022-06-03 01:45:50|1.62|0.22|1.62|0.22|1.62|0.22|1.62|0.22|0
1654220760000|2022-06-03 01:46:00|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1654220770000|2022-06-03 01:46:10|1.62|0.22|1.62|0.22|1.62|0.22|1.62|0.22|0
1654220780000|2022-06-03 01:46:20|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1654220800000|2022-06-03 01:46:40|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1654220810000|2022-06-03 01:46:50|1.61|0.21|1.6|0.2|1.61|0.21|1.6|0.2|0
1654220820000|2022-06-03 01:47:00|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1654220850000|2022-06-03 01:47:30|1.62|0.22|1.61|0.21|1.62|0.22|1.61|0.21|0
1654220860000|2022-06-03 01:47:40|1.62|0.22|1.62|0.22|1.63|0.23|1.62|0.22|0
1654220870000|2022-06-03 01:47:50|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1654220890000|2022-06-03 01:48:10|1.62|0.22|1.62|0.22|1.62|0.22|1.62|0.22|0
1654220900000|2022-06-03 01:48:20|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1654221000000|2022-06-03 01:50:00|1.6|0.2|1.61|0.21|1.61|0.21|1.6|0.2|0
1654221010000|2022-06-03 01:50:10|1.62|0.22|1.62|0.22|1.62|0.22|1.62|0.22|0
1654221040000|2022-06-03 01:50:40|1.61|0.21|1.62|0.22|1.62|0.22|1.61|0.21|0
1654221110000|2022-06-03 01:51:50|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1654221120000|2022-06-03 01:52:00|1.62|0.22|1.62|0.22|1.62|0.22|1.62|0.22|0
1654221140000|2022-06-03 01:52:20|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1654221160000|2022-06-03 01:52:40|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1654221170000|2022-06-03 01:52:50|1.61|0.21|1.6|0.2|1.61|0.21|1.6|0.2|0
1654221180000|2022-06-03 01:53:00|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1654221190000|2022-06-03 01:53:10|1.6|0.2|1.61|0.21|1.61|0.21|1.6|0.2|0
1654221200000|2022-06-03 01:53:20|1.6|0.2|1.61|0.21|1.61|0.21|1.6|0.2|0
1654221210000|2022-06-03 01:53:30|1.6|0.2|1.61|0.21|1.61|0.21|1.6|0.2|0
1654221220000|2022-06-03 01:53:40|1.6|0.2|1.61|0.21|1.61|0.21|1.6|0.2|0
1654221250000|2022-06-03 01:54:10|1.62|0.22|1.62|0.22|1.62|0.22|1.62|0.22|0
1654221310000|2022-06-03 01:55:10|1.63|0.23|1.62|0.22|1.63|0.23|1.62|0.22|0
1654221330000|2022-06-03 01:55:30|1.63|0.23|1.62|0.22|1.63|0.23|1.62|0.22|0
1654221360000|2022-06-03 01:56:00|1.63|0.23|1.63|0.23|1.63|0.23|1.63|0.23|0
1654221370000|2022-06-03 01:56:10|1.64|0.24|1.63|0.23|1.64|0.24|1.63|0.23|0
1654221570000|2022-06-03 01:59:30|1.62|0.22|1.62|0.22|1.62|0.22|1.62|0.22|0
1654221580000|2022-06-03 01:59:40|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1654221660000|2022-06-03 02:01:00|1.62|0.22|1.62|0.22|1.62|0.22|1.62|0.22|0
1654221700000|2022-06-03 02:01:40|1.63|0.23|1.63|0.23|1.63|0.23|1.63|0.23|0
1654221710000|2022-06-03 02:01:50|1.62|0.22|1.62|0.22|1.62|0.22|1.62|0.22|0
1654221790000|2022-06-03 02:03:10|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1654221820000|2022-06-03 02:03:40|1.6|0.2|1.6|0.2|1.61|0.21|1.6|0.2|0
1654221840000|2022-06-03 02:04:00|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1654221850000|2022-06-03 02:04:10|1.6|0.2|1.61|0.21|1.61|0.21|1.6|0.2|0
1654221860000|2022-06-03 02:04:20|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1654221960000|2022-06-03 02:06:00|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1654221980000|2022-06-03 02:06:20|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1654221990000|2022-06-03 02:06:30|1.59|0.19|1.58|0.18|1.59|0.19|1.58|0.18|0
1654222000000|2022-06-03 02:06:40|1.59|0.19|1.58|0.18|1.59|0.19|1.58|0.18|0
1654222010000|2022-06-03 02:06:50|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1654222100000|2022-06-03 02:08:20|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1654222170000|2022-06-03 02:09:30|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1654222180000|2022-06-03 02:09:40|1.58|0.18|1.57|0.17|1.58|0.18|1.57|0.17|0
1654222210000|2022-06-03 02:10:10|1.56|0.16|1.56|0.16|1.57|0.17|1.56|0.16|0
1654222220000|2022-06-03 02:10:20|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1654222230000|2022-06-03 02:10:30|1.56|0.16|1.57|0.17|1.57|0.17|1.56|0.16|0
1654222260000|2022-06-03 02:11:00|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1654222290000|2022-06-03 02:11:30|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1654222310000|2022-06-03 02:11:50|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1654222320000|2022-06-03 02:12:00|1.57|0.17|1.57|0.17|1.57|0.17|1.56|0.16|0
1654222350000|2022-06-03 02:12:30|1.56|0.16|1.57|0.17|1.57|0.17|1.56|0.16|0
1654222380000|2022-06-03 02:13:00|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1654222460000|2022-06-03 02:14:20|1.59|0.19|1.58|0.18|1.59|0.19|1.58|0.18|0
1654222470000|2022-06-03 02:14:30|1.59|0.19|1.58|0.18|1.59|0.19|1.58|0.18|0
1654222500000|2022-06-03 02:15:00|1.59|0.19|1.58|0.18|1.59|0.19|1.58|0.18|0
1654222510000|2022-06-03 02:15:10|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1654222560000|2022-06-03 02:16:00|1.58|0.18|1.59|0.19|1.59|0.19|1.58|0.18|0
1654222600000|2022-06-03 02:16:40|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1654222610000|2022-06-03 02:16:50|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1654222660000|2022-06-03 02:17:40|1.58|0.18|1.59|0.19|1.59|0.19|1.58|0.18|0
1654222670000|2022-06-03 02:17:50|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1654222680000|2022-06-03 02:18:00|1.59|0.19|1.59|0.19|1.59|0.19|1.58|0.18|0
1654222690000|2022-06-03 02:18:10|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1654222960000|2022-06-03 02:22:40|1.59|0.19|1.58|0.18|1.59|0.19|1.58|0.18|0
1654222990000|2022-06-03 02:23:10|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1654223020000|2022-06-03 02:23:40|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1654223040000|2022-06-03 02:24:00|1.59|0.19|1.58|0.18|1.59|0.19|1.58|0.18|0
1654223050000|2022-06-03 02:24:10|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1654223100000|2022-06-03 02:25:00|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1654223120000|2022-06-03 02:25:20|1.59|0.19|1.58|0.18|1.59|0.19|1.58|0.18|0
1654223250000|2022-06-03 02:27:30|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1654223290000|2022-06-03 02:28:10|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1654223360000|2022-06-03 02:29:20|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1654223370000|2022-06-03 02:29:30|1.58|0.18|1.57|0.17|1.58|0.18|1.57|0.17|0
1654223380000|2022-06-03 02:29:40|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1654223390000|2022-06-03 02:29:50|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1654223400000|2022-06-03 02:30:00|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1654223510000|2022-06-03 02:31:50|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1654223540000|2022-06-03 02:32:20|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1654223560000|2022-06-03 02:32:40|1.57|0.17|1.58|0.18|1.58|0.18|1.57|0.17|0
1654223570000|2022-06-03 02:32:50|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1654223580000|2022-06-03 02:33:00|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1654223590000|2022-06-03 02:33:10|1.57|0.17|1.58|0.18|1.58|0.18|1.57|0.17|0
1654223600000|2022-06-03 02:33:20|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1654223610000|2022-06-03 02:33:30|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1654223620000|2022-06-03 02:33:40|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1654223640000|2022-06-03 02:34:00|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1654223730000|2022-06-03 02:35:30|1.57|0.17|1.58|0.18|1.58|0.18|1.57|0.17|0
1654223770000|2022-06-03 02:36:10|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1654223780000|2022-06-03 02:36:20|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1654223800000|2022-06-03 02:36:40|1.57|0.17|1.56|0.16|1.57|0.17|1.56|0.16|0
1654223960000|2022-06-03 02:39:20|1.55|0.15|1.56|0.16|1.56|0.16|1.55|0.15|0
1654223970000|2022-06-03 02:39:30|1.55|0.15|1.55|0.15|1.55|0.15|1.55|0.15|0
1654224010000|2022-06-03 02:40:10|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1654224020000|2022-06-03 02:40:20|1.55|0.15|1.55|0.15|1.55|0.15|1.55|0.15|0
1654224030000|2022-06-03 02:40:30|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1654224050000|2022-06-03 02:40:50|1.55|0.15|1.56|0.16|1.56|0.16|1.55|0.15|0
1654224120000|2022-06-03 02:42:00|1.55|0.15|1.56|0.16|1.56|0.16|1.55|0.15|0
1654224140000|2022-06-03 02:42:20|1.55|0.15|1.55|0.15|1.55|0.15|1.55|0.15|0
1654224160000|2022-06-03 02:42:40|1.56|0.16|1.55|0.15|1.56|0.16|1.55|0.15|0
1654224180000|2022-06-03 02:43:00|1.56|0.16|1.55|0.15|1.56|0.16|1.55|0.15|0
1654224190000|2022-06-03 02:43:10|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1654224200000|2022-06-03 02:43:20|1.55|0.15|1.56|0.16|1.56|0.16|1.55|0.15|0
1654224210000|2022-06-03 02:43:30|1.55|0.15|1.56|0.16|1.56|0.16|1.55|0.15|0
1654224250000|2022-06-03 02:44:10|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1654224280000|2022-06-03 02:44:40|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1654224290000|2022-06-03 02:44:50|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1654224300000|2022-06-03 02:45:00|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1654224330000|2022-06-03 02:45:30|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1654224380000|2022-06-03 02:46:20|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1654224440000|2022-06-03 02:47:20|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1654224490000|2022-06-03 02:48:10|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1654224500000|2022-06-03 02:48:20|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1654224540000|2022-06-03 02:49:00|1.56|0.16|1.57|0.17|1.57|0.17|1.56|0.16|0
1654224550000|2022-06-03 02:49:10|1.56|0.16|1.57|0.17|1.57|0.17|1.56|0.16|0
1654224670000|2022-06-03 02:51:10|1.58|0.18|1.57|0.17|1.58|0.18|1.57|0.17|0
1654224680000|2022-06-03 02:51:20|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1654224690000|2022-06-03 02:51:30|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1654224720000|2022-06-03 02:52:00|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1654224750000|2022-06-03 02:52:30|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1654224900000|2022-06-03 02:55:00|1.58|0.18|1.57|0.17|1.58|0.18|1.57|0.17|0
1654224910000|2022-06-03 02:55:10|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1654224930000|2022-06-03 02:55:30|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1654224950000|2022-06-03 02:55:50|1.56|0.16|1.57|0.17|1.57|0.17|1.56|0.16|0
1654224960000|2022-06-03 02:56:00|1.56|0.16|1.57|0.17|1.57|0.17|1.56|0.16|0
1654225000000|2022-06-03 02:56:40|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1654225010000|2022-06-03 02:56:50|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1654225020000|2022-06-03 02:57:00|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1654225130000|2022-06-03 02:58:50|1.57|0.17|1.56|0.16|1.57|0.17|1.56|0.16|0
1654225200000|2022-06-03 03:00:00|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1654225220000|2022-06-03 03:00:20|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1654225230000|2022-06-03 03:00:30|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1654225250000|2022-06-03 03:00:50|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1654225270000|2022-06-03 03:01:10|1.57|0.17|1.56|0.16|1.57|0.17|1.56|0.16|0
1654225300000|2022-06-03 03:01:40|1.57|0.17|1.56|0.16|1.57|0.17|1.56|0.16|0
1654225320000|2022-06-03 03:02:00|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1654225380000|2022-06-03 03:03:00|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1654225470000|2022-06-03 03:04:30|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1654225560000|2022-06-03 03:06:00|1.58|0.18|1.57|0.17|1.58|0.18|1.57|0.17|0
1654225570000|2022-06-03 03:06:10|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1654225590000|2022-06-03 03:06:30|1.57|0.17|1.56|0.16|1.57|0.17|1.56|0.16|0
1654225720000|2022-06-03 03:08:40|1.55|0.15|1.56|0.16|1.56|0.16|1.55|0.15|0
1654225750000|2022-06-03 03:09:10|1.55|0.15|1.55|0.15|1.55|0.15|1.55|0.15|0
1654225760000|2022-06-03 03:09:20|1.54|0.14|1.54|0.14|1.54|0.14|1.54|0.14|0
1654225800000|2022-06-03 03:10:00|1.53|0.13|1.53|0.13|1.53|0.13|1.53|0.13|0
1654225830000|2022-06-03 03:10:30|1.54|0.14|1.53|0.13|1.54|0.14|1.53|0.13|0
1654225920000|2022-06-03 03:12:00|1.52|0.12|1.52|0.12|1.52|0.12|1.52|0.12|0
1654225960000|2022-06-03 03:12:40|1.53|0.13|1.53|0.13|1.53|0.13|1.53|0.13|0
1654225970000|2022-06-03 03:12:50|1.52|0.12|1.52|0.12|1.52|0.12|1.52|0.12|0
1654225990000|2022-06-03 03:13:10|1.53|0.13|1.53|0.13|1.53|0.13|1.53|0.13|0
1654226040000|2022-06-03 03:14:00|1.54|0.14|1.54|0.14|1.54|0.14|1.54|0.14|0
1654226060000|2022-06-03 03:14:20|1.53|0.13|1.53|0.13|1.53|0.13|1.53|0.13|0
1654226080000|2022-06-03 03:14:40|1.54|0.14|1.54|0.14|1.54|0.14|1.54|0.14|0
1654226100000|2022-06-03 03:15:00|1.53|0.13|1.53|0.13|1.53|0.13|1.53|0.13|0
1654226130000|2022-06-03 03:15:30|1.54|0.14|1.54|0.14|1.54|0.14|1.54|0.14|0
1654226150000|2022-06-03 03:15:50|1.53|0.13|1.53|0.13|1.53|0.13|1.53|0.13|0
1654226160000|2022-06-03 03:16:00|1.54|0.14|1.54|0.14|1.54|0.14|1.54|0.14|0
1654226180000|2022-06-03 03:16:20|1.53|0.13|1.54|0.14|1.54|0.14|1.53|0.13|0
1654226190000|2022-06-03 03:16:30|1.53|0.13|1.53|0.13|1.53|0.13|1.53|0.13|0
1654226210000|2022-06-03 03:16:50|1.52|0.12|1.52|0.12|1.52|0.12|1.52|0.12|0
1654226220000|2022-06-03 03:17:00|1.53|0.13|1.53|0.13|1.53|0.13|1.53|0.13|0
1654226270000|2022-06-03 03:17:50|1.52|0.12|1.52|0.12|1.52|0.12|1.52|0.12|0
1654226290000|2022-06-03 03:18:10|1.53|0.13|1.53|0.13|1.53|0.13|1.53|0.13|0
1654226300000|2022-06-03 03:18:20|1.52|0.12|1.52|0.12|1.52|0.12|1.52|0.12|0
1654226340000|2022-06-03 03:19:00|1.53|0.13|1.52|0.12|1.53|0.13|1.52|0.12|0
1654226430000|2022-06-03 03:20:30|1.51|0.11|1.51|0.11|1.51|0.11|1.51|0.11|0
1654226440000|2022-06-03 03:20:40|1.52|0.12|1.52|0.12|1.52|0.12|1.52|0.12|0
1654226540000|2022-06-03 03:22:20|1.51|0.11|1.52|0.12|1.52|0.12|1.51|0.11|0
1654226620000|2022-06-03 03:23:40|1.53|0.13|1.53|0.13|1.53|0.13|1.53|0.13|0
1654226710000|2022-06-03 03:25:10|1.54|0.14|1.54|0.14|1.54|0.14|1.54|0.14|0
1654226730000|2022-06-03 03:25:30|1.53|0.13|1.54|0.14|1.54|0.14|1.53|0.13|0
1654226770000|2022-06-03 03:26:10|1.53|0.13|1.53|0.13|1.53|0.13|1.53|0.13|0
1654226840000|2022-06-03 03:27:20|1.54|0.14|1.52|0.12|1.54|0.14|1.52|0.12|0
1654226850000|2022-06-03 03:27:30|1.53|0.13|1.53|0.13|1.53|0.13|1.53|0.13|0
1654226880000|2022-06-03 03:28:00|1.52|0.12|1.52|0.12|1.52|0.12|1.52|0.12|0
1654226900000|2022-06-03 03:28:20|1.53|0.13|1.53|0.13|1.53|0.13|1.52|0.12|0
1654226910000|2022-06-03 03:28:30|1.52|0.12|1.52|0.12|1.52|0.12|1.52|0.12|0
1654226920000|2022-06-03 03:28:40|1.53|0.13|1.53|0.13|1.53|0.13|1.53|0.13|0
1654226940000|2022-06-03 03:29:00|1.52|0.12|1.52|0.12|1.52|0.12|1.52|0.12|0
1654226950000|2022-06-03 03:29:10|1.53|0.13|1.53|0.13|1.53|0.13|1.53|0.13|0
1654227040000|2022-06-03 03:30:40|1.52|0.12|1.52|0.12|1.52|0.12|1.52|0.12|0
1654227050000|2022-06-03 03:30:50|1.53|0.13|1.53|0.13|1.53|0.13|1.53|0.13|0
1654227070000|2022-06-03 03:31:10|1.51|0.11|1.51|0.11|1.51|0.11|1.51|0.11|0
1654227090000|2022-06-03 03:31:30|1.52|0.12|1.51|0.11|1.52|0.12|1.51|0.11|0
1654227240000|2022-06-03 03:34:00|1.52|0.12|1.52|0.12|1.52|0.12|1.52|0.12|0
1654227250000|2022-06-03 03:34:10|1.51|0.11|1.52|0.12|1.52|0.12|1.51|0.11|0
1654227420000|2022-06-03 03:37:00|1.53|0.13|1.53|0.13|1.53|0.13|1.53|0.13|0
1654227430000|2022-06-03 03:37:10|1.52|0.12|1.52|0.12|1.52|0.12|1.52|0.12|0
1654227470000|2022-06-03 03:37:50|1.53|0.13|1.53|0.13|1.53|0.13|1.53|0.13|0
1654227520000|2022-06-03 03:38:40|1.52|0.12|1.53|0.13|1.53|0.13|1.52|0.12|0
1654227530000|2022-06-03 03:38:50|1.52|0.12|1.52|0.12|1.52|0.12|1.52|0.12|0
1654227550000|2022-06-03 03:39:10|1.53|0.13|1.53|0.13|1.53|0.13|1.53|0.13|0
1654227560000|2022-06-03 03:39:20|1.52|0.12|1.52|0.12|1.52|0.12|1.52|0.12|0
1654227620000|2022-06-03 03:40:20|1.53|0.13|1.53|0.13|1.53|0.13|1.53|0.13|0
1654227720000|2022-06-03 03:42:00|1.54|0.14|1.54|0.14|1.54|0.14|1.54|0.14|0
1654227820000|2022-06-03 03:43:40|1.53|0.13|1.53|0.13|1.53|0.13|1.53|0.13|0
1654227850000|2022-06-03 03:44:10|1.54|0.14|1.53|0.13|1.54|0.14|1.53|0.13|0
1654227860000|2022-06-03 03:44:20|1.54|0.14|1.54|0.14|1.54|0.14|1.54|0.14|0
1654227870000|2022-06-03 03:44:30|1.55|0.15|1.55|0.15|1.55|0.15|1.55|0.15|0
1654227900000|2022-06-03 03:45:00|1.54|0.14|1.54|0.14|1.54|0.14|1.54|0.14|0
1654227920000|2022-06-03 03:45:20|1.55|0.15|1.54|0.14|1.55|0.15|1.54|0.14|0
1654227930000|2022-06-03 03:45:30|1.55|0.15|1.55|0.15|1.55|0.15|1.55|0.15|0
1654227940000|2022-06-03 03:45:40|1.54|0.14|1.54|0.14|1.54|0.14|1.54|0.14|0
1654228010000|2022-06-03 03:46:50|1.53|0.13|1.53|0.13|1.53|0.13|1.53|0.13|0
1654228040000|2022-06-03 03:47:20|1.52|0.12|1.52|0.12|1.52|0.12|1.52|0.12|0
1654228070000|2022-06-03 03:47:50|1.53|0.13|1.53|0.13|1.53|0.13|1.53|0.13|0
1654228080000|2022-06-03 03:48:00|1.52|0.12|1.52|0.12|1.52|0.12|1.52|0.12|0
1654228110000|2022-06-03 03:48:30|1.53|0.13|1.52|0.12|1.53|0.13|1.52|0.12|0
1654228120000|2022-06-03 03:48:40|1.53|0.13|1.53|0.13|1.53|0.13|1.53|0.13|0
1654228130000|2022-06-03 03:48:50|1.54|0.14|1.54|0.14|1.54|0.14|1.54|0.14|0
1654228150000|2022-06-03 03:49:10|1.53|0.13|1.53|0.13|1.53|0.13|1.53|0.13|0
1654228200000|2022-06-03 03:50:00|1.52|0.12|1.52|0.12|1.52|0.12|1.52|0.12|0
1654228210000|2022-06-03 03:50:10|1.53|0.13|1.53|0.13|1.53|0.13|1.53|0.13|0
1654228260000|2022-06-03 03:51:00|1.52|0.12|1.52|0.12|1.52|0.12|1.52|0.12|0
1654228440000|2022-06-03 03:54:00|1.53|0.13|1.53|0.13|1.53|0.13|1.53|0.13|0
1654228450000|2022-06-03 03:54:10|1.52|0.12|1.53|0.13|1.53|0.13|1.52|0.12|0
1654228550000|2022-06-03 03:55:50|1.54|0.14|1.54|0.14|1.54|0.14|1.54|0.14|0
1654228560000|2022-06-03 03:56:00|1.53|0.13|1.54|0.14|1.54|0.14|1.53|0.13|0
1654228580000|2022-06-03 03:56:20|1.53|0.13|1.53|0.13|1.53|0.13|1.53|0.13|0
1654228670000|2022-06-03 03:57:50|1.52|0.12|1.52|0.12|1.52|0.12|1.52|0.12|0
1654228730000|2022-06-03 03:58:50|1.53|0.13|1.53|0.13|1.53|0.13|1.53|0.13|0
1654228740000|2022-06-03 03:59:00|1.52|0.12|1.52|0.12|1.52|0.12|1.52|0.12|0
1654228810000|2022-06-03 04:00:10|1.53|0.13|1.53|0.13|1.53|0.13|1.53|0.13|0
1654228990000|2022-06-03 04:03:10|1.54|0.14|1.54|0.14|1.54|0.14|1.54|0.14|0
1654229000000|2022-06-03 04:03:20|1.53|0.13|1.53|0.13|1.53|0.13|1.53|0.13|0
1654229090000|2022-06-03 04:04:50|1.55|0.15|1.55|0.15|1.55|0.15|1.55|0.15|0
1654229120000|2022-06-03 04:05:20|1.54|0.14|1.54|0.14|1.54|0.14|1.54|0.14|0
1654229240000|2022-06-03 04:07:20|1.55|0.15|1.55|0.15|1.55|0.15|1.55|0.15|0
1654229370000|2022-06-03 04:09:30|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1654229400000|2022-06-03 04:10:00|1.55|0.15|1.55|0.15|1.55|0.15|1.55|0.15|0
1654229520000|2022-06-03 04:12:00|1.56|0.16|1.55|0.15|1.56|0.16|1.55|0.15|0
1654229530000|2022-06-03 04:12:10|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1654229640000|2022-06-03 04:14:00|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1654229650000|2022-06-03 04:14:10|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1654229700000|2022-06-03 04:15:00|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1654230110000|2022-06-03 04:21:50|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1654230120000|2022-06-03 04:22:00|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1654230200000|2022-06-03 04:23:20|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1654230310000|2022-06-03 04:25:10|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1654230320000|2022-06-03 04:25:20|1.56|0.16|1.57|0.17|1.57|0.17|1.56|0.16|0
1654230530000|2022-06-03 04:28:50|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1654230540000|2022-06-03 04:29:00|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1654230600000|2022-06-03 04:30:00|1.58|0.18|1.59|0.19|1.59|0.19|1.58|0.18|0
1654230610000|2022-06-03 04:30:10|1.58|0.18|1.59|0.19|1.59|0.19|1.58|0.18|0
1654230630000|2022-06-03 04:30:30|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1654230640000|2022-06-03 04:30:40|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1654230650000|2022-06-03 04:30:50|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1654230670000|2022-06-03 04:31:10|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1654230700000|2022-06-03 04:31:40|1.6|0.2|1.6|0.2|1.6|0.2|1.59|0.19|0
1654230750000|2022-06-03 04:32:30|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1654230760000|2022-06-03 04:32:40|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1654230850000|2022-06-03 04:34:10|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1654230960000|2022-06-03 04:36:00|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1654230980000|2022-06-03 04:36:20|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1654231070000|2022-06-03 04:37:50|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1654231240000|2022-06-03 04:40:40|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1654231270000|2022-06-03 04:41:10|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1654231280000|2022-06-03 04:41:20|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1654231310000|2022-06-03 04:41:50|1.58|0.18|1.57|0.17|1.58|0.18|1.57|0.17|0
1654231320000|2022-06-03 04:42:00|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1654231330000|2022-06-03 04:42:10|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1654231480000|2022-06-03 04:44:40|1.58|0.18|1.58|0.18|1.58|0.18|1.57|0.17|0
1654231490000|2022-06-03 04:44:50|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1654231500000|2022-06-03 04:45:00|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1654231520000|2022-06-03 04:45:20|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1654231540000|2022-06-03 04:45:40|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1654231630000|2022-06-03 04:47:10|1.57|0.17|1.57|0.17|1.58|0.18|1.57|0.17|0
1654231660000|2022-06-03 04:47:40|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1654231670000|2022-06-03 04:47:50|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1654231710000|2022-06-03 04:48:30|1.58|0.18|1.57|0.17|1.58|0.18|1.57|0.17|0
1654231730000|2022-06-03 04:48:50|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1654231740000|2022-06-03 04:49:00|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1654231800000|2022-06-03 04:50:00|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1654231840000|2022-06-03 04:50:40|1.55|0.15|1.55|0.15|1.55|0.15|1.55|0.15|0
1654231880000|2022-06-03 04:51:20|1.54|0.14|1.54|0.14|1.54|0.14|1.54|0.14|0
1654231930000|2022-06-03 04:52:10|1.55|0.15|1.55|0.15|1.55|0.15|1.55|0.15|0
1654231970000|2022-06-03 04:52:50|1.54|0.14|1.54|0.14|1.54|0.14|1.54|0.14|0
1654231980000|2022-06-03 04:53:00|1.55|0.15|1.54|0.14|1.55|0.15|1.54|0.14|0
1654232040000|2022-06-03 04:54:00|1.53|0.13|1.53|0.13|1.53|0.13|1.53|0.13|0
1654232160000|2022-06-03 04:56:00|1.52|0.12|1.52|0.12|1.52|0.12|1.52|0.12|0
1654232200000|2022-06-03 04:56:40|1.53|0.13|1.53|0.13|1.53|0.13|1.53|0.13|0
1654232220000|2022-06-03 04:57:00|1.52|0.12|1.52|0.12|1.52|0.12|1.52|0.12|0
1654232230000|2022-06-03 04:57:10|1.53|0.13|1.53|0.13|1.53|0.13|1.53|0.13|0
1654232310000|2022-06-03 04:58:30|1.52|0.12|1.52|0.12|1.52|0.12|1.52|0.12|0
1654232490000|2022-06-03 05:01:30|1.53|0.13|1.53|0.13|1.53|0.13|1.53|0.13|0
1654232500000|2022-06-03 05:01:40|1.52|0.12|1.53|0.13|1.53|0.13|1.52|0.12|0
1654232570000|2022-06-03 05:02:50|1.54|0.14|1.53|0.13|1.54|0.14|1.53|0.13|0
1654232580000|2022-06-03 05:03:00|1.54|0.14|1.53|0.13|1.54|0.14|1.53|0.13|0
1654232600000|2022-06-03 05:03:20|1.54|0.14|1.54|0.14|1.54|0.14|1.54|0.14|0
1654232610000|2022-06-03 05:03:30|1.53|0.13|1.53|0.13|1.53|0.13|1.53|0.13|0
1654232820000|2022-06-03 05:07:00|1.54|0.14|1.54|0.14|1.54|0.14|1.54|0.14|0
1654232840000|2022-06-03 05:07:20|1.53|0.13|1.53|0.13|1.53|0.13|1.53|0.13|0
1654232950000|2022-06-03 05:09:10|1.52|0.12|1.53|0.13|1.53|0.13|1.52|0.12|0
1654233060000|2022-06-03 05:11:00|1.54|0.14|1.53|0.13|1.54|0.14|1.53|0.13|0
1654233130000|2022-06-03 05:12:10|1.52|0.12|1.53|0.13|1.53|0.13|1.52|0.12|0
1654233300000|2022-06-03 05:15:00|1.54|0.14|1.54|0.14|1.54|0.14|1.54|0.14|0
1654233310000|2022-06-03 05:15:10|1.53|0.13|1.53|0.13|1.53|0.13|1.53|0.13|0
1654233550000|2022-06-03 05:19:10|1.54|0.14|1.53|0.13|1.54|0.14|1.53|0.13|0
1654233610000|2022-06-03 05:20:10|1.54|0.14|1.54|0.14|1.54|0.14|1.54|0.14|0
1654233630000|2022-06-03 05:20:30|1.53|0.13|1.53|0.13|1.53|0.13|1.53|0.13|0
1654233650000|2022-06-03 05:20:50|1.54|0.14|1.54|0.14|1.54|0.14|1.54|0.14|0
1654233780000|2022-06-03 05:23:00|1.53|0.13|1.54|0.14|1.54|0.14|1.53|0.13|0
1654233790000|2022-06-03 05:23:10|1.53|0.13|1.56|0.16|1.57|0.17|1.53|0.13|0
1654233830000|2022-06-03 05:23:50|1.57|0.17|1.56|0.16|1.57|0.17|1.56|0.16|0
1654233960000|2022-06-03 05:26:00|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1654234000000|2022-06-03 05:26:40|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1654234070000|2022-06-03 05:27:50|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1654234110000|2022-06-03 05:28:30|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1654234140000|2022-06-03 05:29:00|1.57|0.17|1.58|0.18|1.58|0.18|1.57|0.17|0
1654234150000|2022-06-03 05:29:10|1.57|0.17|1.58|0.18|1.58|0.18|1.57|0.17|0
1654234160000|2022-06-03 05:29:20|1.57|0.17|1.58|0.18|1.58|0.18|1.57|0.17|0
1654234310000|2022-06-03 05:31:50|1.59|0.19|1.59|0.19|1.59|0.19|1.58|0.18|0
1654234330000|2022-06-03 05:32:10|1.58|0.18|1.59|0.19|1.59|0.19|1.58|0.18|0
1654234400000|2022-06-03 05:33:20|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1654234470000|2022-06-03 05:34:30|1.57|0.17|1.58|0.18|1.58|0.18|1.57|0.17|0
1654234480000|2022-06-03 05:34:40|1.57|0.17|1.57|0.17|1.58|0.18|1.57|0.17|0
1654234520000|2022-06-03 05:35:20|1.58|0.18|1.57|0.17|1.58|0.18|1.57|0.17|0
1654234530000|2022-06-03 05:35:30|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1654234630000|2022-06-03 05:37:10|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1654234640000|2022-06-03 05:37:20|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1654234670000|2022-06-03 05:37:50|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1654234780000|2022-06-03 05:39:40|1.6|0.2|1.6|0.2|1.6|0.2|1.59|0.19|0
1654234840000|2022-06-03 05:40:40|1.59|0.19|1.58|0.18|1.59|0.19|1.58|0.18|0
1654234850000|2022-06-03 05:40:50|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1654234910000|2022-06-03 05:41:50|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1654234940000|2022-06-03 05:42:20|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1654234980000|2022-06-03 05:43:00|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1654235000000|2022-06-03 05:43:20|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1654235010000|2022-06-03 05:43:30|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1654235030000|2022-06-03 05:43:50|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1654235040000|2022-06-03 05:44:00|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1654235050000|2022-06-03 05:44:10|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1654235060000|2022-06-03 05:44:20|1.58|0.18|1.57|0.17|1.58|0.18|1.57|0.17|0
1654235090000|2022-06-03 05:44:50|1.56|0.16|1.57|0.17|1.57|0.17|1.56|0.16|0
1654235100000|2022-06-03 05:45:00|1.56|0.16|1.57|0.17|1.57|0.17|1.56|0.16|0
1654235110000|2022-06-03 05:45:10|1.56|0.16|1.57|0.17|1.57|0.17|1.56|0.16|0
1654235120000|2022-06-03 05:45:20|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1654235130000|2022-06-03 05:45:30|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1654235150000|2022-06-03 05:45:50|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1654235180000|2022-06-03 05:46:20|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1654235210000|2022-06-03 05:46:50|1.58|0.18|1.57|0.17|1.58|0.18|1.57|0.17|0
1654235220000|2022-06-03 05:47:00|1.58|0.18|1.57|0.17|1.58|0.18|1.57|0.17|0
1654235230000|2022-06-03 05:47:10|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1654235250000|2022-06-03 05:47:30|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1654235340000|2022-06-03 05:49:00|1.56|0.16|1.57|0.17|1.57|0.17|1.56|0.16|0
1654235350000|2022-06-03 05:49:10|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1654235370000|2022-06-03 05:49:30|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1654235380000|2022-06-03 05:49:40|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1654235400000|2022-06-03 05:50:00|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1654235410000|2022-06-03 05:50:10|1.56|0.16|1.57|0.17|1.57|0.17|1.56|0.16|0
1654235420000|2022-06-03 05:50:20|1.56|0.16|1.57|0.17|1.57|0.17|1.56|0.16|0
1654235430000|2022-06-03 05:50:30|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1654235440000|2022-06-03 05:50:40|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1654235450000|2022-06-03 05:50:50|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1654235490000|2022-06-03 05:51:30|1.55|0.15|1.55|0.15|1.55|0.15|1.55|0.15|0
1654235530000|2022-06-03 05:52:10|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1654235550000|2022-06-03 05:52:30|1.57|0.17|1.57|0.17|1.57|0.17|1.56|0.16|0
1654235560000|2022-06-03 05:52:40|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1654235630000|2022-06-03 05:53:50|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1654235640000|2022-06-03 05:54:00|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1654235670000|2022-06-03 05:54:30|1.57|0.17|1.58|0.18|1.58|0.18|1.57|0.17|0
1654235680000|2022-06-03 05:54:40|1.57|0.17|1.58|0.18|1.58|0.18|1.57|0.17|0
1654235690000|2022-06-03 05:54:50|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1654235700000|2022-06-03 05:55:00|1.56|0.16|1.56|0.16|1.57|0.17|1.56|0.16|0
1654235710000|2022-06-03 05:55:10|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1654235720000|2022-06-03 05:55:20|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1654235740000|2022-06-03 05:55:40|1.55|0.15|1.55|0.15|1.55|0.15|1.55|0.15|0
1654235760000|2022-06-03 05:56:00|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1654235780000|2022-06-03 05:56:20|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1654235830000|2022-06-03 05:57:10|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1654235880000|2022-06-03 05:58:00|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1654235890000|2022-06-03 05:58:10|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1654235900000|2022-06-03 05:58:20|1.59|0.19|1.6|0.2|1.6|0.2|1.59|0.19|0
1654235910000|2022-06-03 05:58:30|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1654235990000|2022-06-03 05:59:50|1.62|0.22|1.62|0.22|1.62|0.22|1.62|0.22|0
1654236000000|2022-06-03 06:00:00|1.61|0.21|1.6|0.2|1.61|0.21|1.6|0.2|0
1654236030000|2022-06-03 06:00:30|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1654236050000|2022-06-03 06:00:50|1.59|0.19|1.6|0.2|1.6|0.2|1.59|0.19|0
1654236100000|2022-06-03 06:01:40|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1654236110000|2022-06-03 06:01:50|1.6|0.2|1.6|0.2|1.61|0.21|1.6|0.2|0
1654236140000|2022-06-03 06:02:20|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1654236150000|2022-06-03 06:02:30|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1654236180000|2022-06-03 06:03:00|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1654236190000|2022-06-03 06:03:10|1.56|0.16|1.57|0.17|1.57|0.17|1.56|0.16|0
1654236200000|2022-06-03 06:03:20|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1654236210000|2022-06-03 06:03:30|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1654236230000|2022-06-03 06:03:50|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1654236240000|2022-06-03 06:04:00|1.57|0.17|1.58|0.18|1.58|0.18|1.57|0.17|0
1654236250000|2022-06-03 06:04:10|1.59|0.19|1.58|0.18|1.59|0.19|1.58|0.18|0
1654236260000|2022-06-03 06:04:20|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1654236270000|2022-06-03 06:04:30|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1654236280000|2022-06-03 06:04:40|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1654236310000|2022-06-03 06:05:10|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1654236360000|2022-06-03 06:06:00|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1654236370000|2022-06-03 06:06:10|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1654236380000|2022-06-03 06:06:20|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1654236390000|2022-06-03 06:06:30|1.58|0.18|1.59|0.19|1.59|0.19|1.58|0.18|0
1654236400000|2022-06-03 06:06:40|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1654236550000|2022-06-03 06:09:10|1.57|0.17|1.58|0.18|1.58|0.18|1.57|0.17|0
1654236580000|2022-06-03 06:09:40|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1654236590000|2022-06-03 06:09:50|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1654236600000|2022-06-03 06:10:00|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1654236610000|2022-06-03 06:10:10|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1654236620000|2022-06-03 06:10:20|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1654236650000|2022-06-03 06:10:50|1.6|0.2|1.59|0.19|1.6|0.2|1.59|0.19|0
1654236690000|2022-06-03 06:11:30|1.6|0.2|1.59|0.19|1.6|0.2|1.59|0.19|0
1654236700000|2022-06-03 06:11:40|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1654236770000|2022-06-03 06:12:50|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1654236790000|2022-06-03 06:13:10|1.62|0.22|1.61|0.21|1.62|0.22|1.61|0.21|0
1654236840000|2022-06-03 06:14:00|1.6|0.2|1.61|0.21|1.61|0.21|1.6|0.2|0
1654236850000|2022-06-03 06:14:10|1.62|0.22|1.61|0.21|1.62|0.22|1.61|0.21|0
1654236860000|2022-06-03 06:14:20|1.6|0.2|1.61|0.21|1.61|0.21|1.6|0.2|0
1654236870000|2022-06-03 06:14:30|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1654236900000|2022-06-03 06:15:00|1.59|0.19|1.59|0.19|1.6|0.2|1.59|0.19|0
1654236920000|2022-06-03 06:15:20|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1654237000000|2022-06-03 06:16:40|1.61|0.21|1.61|0.21|1.61|0.21|1.6|0.2|0
1654237010000|2022-06-03 06:16:50|1.62|0.22|1.61|0.21|1.62|0.22|1.61|0.21|0
1654237030000|2022-06-03 06:17:10|1.62|0.22|1.62|0.22|1.62|0.22|1.62|0.22|0
1654237040000|2022-06-03 06:17:20|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1654237060000|2022-06-03 06:17:40|1.62|0.22|1.62|0.22|1.62|0.22|1.62|0.22|0
1654237070000|2022-06-03 06:17:50|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1654237080000|2022-06-03 06:18:00|1.62|0.22|1.62|0.22|1.62|0.22|1.62|0.22|0
1654237150000|2022-06-03 06:19:10|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1654237240000|2022-06-03 06:20:40|1.62|0.22|1.62|0.22|1.62|0.22|1.62|0.22|0
1654237250000|2022-06-03 06:20:50|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1654237260000|2022-06-03 06:21:00|1.62|0.22|1.62|0.22|1.62|0.22|1.62|0.22|0
1654237270000|2022-06-03 06:21:10|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1654237280000|2022-06-03 06:21:20|1.62|0.22|1.61|0.21|1.62|0.22|1.61|0.21|0
1654237290000|2022-06-03 06:21:30|1.62|0.22|1.61|0.21|1.62|0.22|1.61|0.21|0
1654237300000|2022-06-03 06:21:40|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1654237310000|2022-06-03 06:21:50|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1654237340000|2022-06-03 06:22:20|1.62|0.22|1.62|0.22|1.62|0.22|1.62|0.22|0
1654237370000|2022-06-03 06:22:50|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1654237380000|2022-06-03 06:23:00|1.62|0.22|1.62|0.22|1.62|0.22|1.62|0.22|0
1654237400000|2022-06-03 06:23:20|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1654237450000|2022-06-03 06:24:10|1.62|0.22|1.62|0.22|1.62|0.22|1.61|0.21|0
1654237460000|2022-06-03 06:24:20|1.63|0.23|1.63|0.23|1.63|0.23|1.63|0.23|0
1654237470000|2022-06-03 06:24:30|1.62|0.22|1.63|0.23|1.63|0.23|1.62|0.22|0
1654237480000|2022-06-03 06:24:40|1.64|0.24|1.64|0.24|1.64|0.24|1.64|0.24|0
1654237500000|2022-06-03 06:25:00|1.65|0.25|1.65|0.25|1.65|0.25|1.65|0.25|0
1654237540000|2022-06-03 06:25:40|1.64|0.24|1.64|0.24|1.64|0.24|1.64|0.24|0
1654237580000|2022-06-03 06:26:20|1.63|0.23|1.64|0.24|1.64|0.24|1.63|0.23|0
1654237590000|2022-06-03 06:26:30|1.63|0.23|1.63|0.23|1.63|0.23|1.63|0.23|0
1654237620000|2022-06-03 06:27:00|1.62|0.22|1.62|0.22|1.62|0.22|1.62|0.22|0
1654237650000|2022-06-03 06:27:30|1.63|0.23|1.62|0.22|1.63|0.23|1.62|0.22|0
1654237660000|2022-06-03 06:27:40|1.61|0.21|1.62|0.22|1.62|0.22|1.61|0.21|0
1654237680000|2022-06-03 06:28:00|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1654237690000|2022-06-03 06:28:10|1.62|0.22|1.62|0.22|1.62|0.22|1.62|0.22|0
1654237700000|2022-06-03 06:28:20|1.61|0.21|1.6|0.2|1.61|0.21|1.6|0.2|0
1654237730000|2022-06-03 06:28:50|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1654237740000|2022-06-03 06:29:00|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1654237750000|2022-06-03 06:29:10|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1654237760000|2022-06-03 06:29:20|1.6|0.2|1.59|0.19|1.6|0.2|1.59|0.19|0
1654237830000|2022-06-03 06:30:30|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1654237840000|2022-06-03 06:30:40|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1654237870000|2022-06-03 06:31:10|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1654237880000|2022-06-03 06:31:20|1.61|0.21|1.6|0.2|1.61|0.21|1.6|0.2|0
1654237910000|2022-06-03 06:31:50|1.61|0.21|1.6|0.2|1.61|0.21|1.6|0.2|0
1654237920000|2022-06-03 06:32:00|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1654237940000|2022-06-03 06:32:20|1.62|0.22|1.62|0.22|1.62|0.22|1.62|0.22|0
1654237990000|2022-06-03 06:33:10|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1654238010000|2022-06-03 06:33:30|1.6|0.2|1.61|0.21|1.61|0.21|1.6|0.2|0
1654238020000|2022-06-03 06:33:40|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1654238090000|2022-06-03 06:34:50|1.61|0.21|1.61|0.21|1.61|0.21|1.6|0.2|0
1654238110000|2022-06-03 06:35:10|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1654238120000|2022-06-03 06:35:20|1.58|0.18|1.59|0.19|1.59|0.19|1.58|0.18|0
1654238130000|2022-06-03 06:35:30|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1654238140000|2022-06-03 06:35:40|1.59|0.19|1.6|0.2|1.6|0.2|1.59|0.19|0
1654238190000|2022-06-03 06:36:30|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1654238250000|2022-06-03 06:37:30|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1654238260000|2022-06-03 06:37:40|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1654238290000|2022-06-03 06:38:10|1.62|0.22|1.62|0.22|1.62|0.22|1.62|0.22|0
1654238300000|2022-06-03 06:38:20|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1654238350000|2022-06-03 06:39:10|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1654238370000|2022-06-03 06:39:30|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1654238380000|2022-06-03 06:39:40|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1654238390000|2022-06-03 06:39:50|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1654238400000|2022-06-03 06:40:00|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1654238410000|2022-06-03 06:40:10|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1654238430000|2022-06-03 06:40:30|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1654238460000|2022-06-03 06:41:00|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1654238470000|2022-06-03 06:41:10|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1654238500000|2022-06-03 06:41:40|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1654238510000|2022-06-03 06:41:50|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1654238590000|2022-06-03 06:43:10|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1654238620000|2022-06-03 06:43:40|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1654238640000|2022-06-03 06:44:00|1.61|0.21|1.6|0.2|1.61|0.21|1.6|0.2|0
1654238650000|2022-06-03 06:44:10|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1654238660000|2022-06-03 06:44:20|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1654238670000|2022-06-03 06:44:30|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1654238720000|2022-06-03 06:45:20|1.62|0.22|1.61|0.21|1.62|0.22|1.61|0.21|0
1654238730000|2022-06-03 06:45:30|1.62|0.22|1.62|0.22|1.62|0.22|1.62|0.22|0
1654238790000|2022-06-03 06:46:30|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1654238820000|2022-06-03 06:47:00|1.62|0.22|1.62|0.22|1.62|0.22|1.61|0.21|0
1654238850000|2022-06-03 06:47:30|1.61|0.21|1.61|0.21|1.62|0.22|1.61|0.21|0
1654238860000|2022-06-03 06:47:40|1.62|0.22|1.62|0.22|1.62|0.22|1.62|0.22|0
1654238910000|2022-06-03 06:48:30|1.61|0.21|1.61|0.21|1.61|0.21|1.61|0.21|0
1654238920000|2022-06-03 06:48:40|1.62|0.22|1.61|0.21|1.62|0.22|1.61|0.21|0
1654238940000|2022-06-03 06:49:00|1.62|0.22|1.61|0.21|1.62|0.22|1.61|0.21|0
1654238960000|2022-06-03 06:49:20|1.62|0.22|1.61|0.21|1.62|0.22|1.61|0.21|0
1654238970000|2022-06-03 06:49:30|1.62|0.22|1.61|0.21|1.62|0.22|1.61|0.21|0
1654238980000|2022-06-03 06:49:40|1.6|0.2|1.6|0.2|1.6|0.2|1.6|0.2|0
1654238990000|2022-06-03 06:49:50|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1654239080000|2022-06-03 06:51:20|1.58|0.18|1.59|0.19|1.59|0.19|1.58|0.18|0
1654239090000|2022-06-03 06:51:30|1.58|0.18|1.58|0.18|1.59|0.19|1.58|0.18|0
1654239120000|2022-06-03 06:52:00|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1654239130000|2022-06-03 06:52:10|1.58|0.18|1.59|0.19|1.59|0.19|1.58|0.18|0
1654239140000|2022-06-03 06:52:20|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1654239160000|2022-06-03 06:52:40|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1654239170000|2022-06-03 06:52:50|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1654239180000|2022-06-03 06:53:00|1.59|0.19|1.59|0.19|1.59|0.19|1.59|0.19|0
1654239200000|2022-06-03 06:53:20|1.58|0.18|1.59|0.19|1.59|0.19|1.58|0.18|0
1654239210000|2022-06-03 06:53:30|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1654239220000|2022-06-03 06:53:40|1.56|0.16|1.57|0.17|1.57|0.17|1.56|0.16|0
1654239240000|2022-06-03 06:54:00|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1654239260000|2022-06-03 06:54:20|1.55|0.15|1.55|0.15|1.55|0.15|1.55|0.15|0
1654239270000|2022-06-03 06:54:30|1.56|0.16|1.55|0.15|1.56|0.16|1.55|0.15|0
1654239280000|2022-06-03 06:54:40|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1654239300000|2022-06-03 06:55:00|1.55|0.15|1.55|0.15|1.55|0.15|1.55|0.15|0
1654239310000|2022-06-03 06:55:10|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1654239330000|2022-06-03 06:55:30|1.57|0.17|1.56|0.16|1.57|0.17|1.56|0.16|0
1654239350000|2022-06-03 06:55:50|1.57|0.17|1.57|0.17|1.57|0.17|1.56|0.16|0
1654239370000|2022-06-03 06:56:10|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1654239380000|2022-06-03 06:56:20|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1654239400000|2022-06-03 06:56:40|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1654239440000|2022-06-03 06:57:20|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1654239450000|2022-06-03 06:57:30|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1654239470000|2022-06-03 06:57:50|1.57|0.17|1.56|0.16|1.57|0.17|1.56|0.16|0
1654239520000|2022-06-03 06:58:40|1.57|0.17|1.56|0.16|1.57|0.17|1.56|0.16|0
1654239530000|2022-06-03 06:58:50|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1654239550000|2022-06-03 06:59:10|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1654239560000|2022-06-03 06:59:20|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1654239570000|2022-06-03 06:59:30|1.56|0.16|1.56|0.16|1.56|0.16|1.56|0.16|0
1654239600000|2022-06-03 07:00:00|1.55|0.15|1.54|0.14|1.55|0.15|1.54|0.14|0
1654239610000|2022-06-03 07:00:10|1.55|0.15|1.54|0.14|1.55|0.15|1.54|0.14|0
1654239620000|2022-06-03 07:00:20|1.53|0.13|1.52|0.12|1.54|0.14|1.52|0.12|0
1654239640000|2022-06-03 07:00:40|1.53|0.13|1.53|0.13|1.53|0.13|1.53|0.13|0
1654239670000|2022-06-03 07:01:10|1.52|0.12|1.53|0.13|1.53|0.13|1.52|0.12|0
1654239680000|2022-06-03 07:01:20|1.52|0.12|1.52|0.12|1.52|0.12|1.52|0.12|0
1654239690000|2022-06-03 07:01:30|1.51|0.11|1.51|0.11|1.51|0.11|1.51|0.11|0
1654239710000|2022-06-03 07:01:50|1.52|0.12|1.52|0.12|1.52|0.12|1.52|0.12|0
1654239720000|2022-06-03 07:02:00|1.51|0.11|1.52|0.12|1.52|0.12|1.51|0.11|0
1654239730000|2022-06-03 07:02:10|1.51|0.11|1.53|0.13|1.53|0.13|1.51|0.11|0
1654239740000|2022-06-03 07:02:20|1.52|0.12|1.53|0.13|1.53|0.13|1.52|0.12|0
1654239750000|2022-06-03 07:02:30|1.52|0.12|1.53|0.13|1.53|0.13|1.52|0.12|0
1654239760000|2022-06-03 07:02:40|1.52|0.12|1.51|0.11|1.52|0.12|1.51|0.11|0
1654239770000|2022-06-03 07:02:50|1.49|0.09|1.49|0.09|1.5|0.1|1.49|0.09|0
1654239780000|2022-06-03 07:03:00|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1654239790000|2022-06-03 07:03:10|1.47|0.07|1.48|0.08|1.48|0.08|1.47|0.07|0
1654239810000|2022-06-03 07:03:30|1.47|0.07|1.49|0.09|1.49|0.09|1.47|0.07|0
1654239820000|2022-06-03 07:03:40|1.48|0.08|1.48|0.08|1.49|0.09|1.48|0.08|0
1654239830000|2022-06-03 07:03:50|1.47|0.07|1.47|0.07|1.47|0.07|1.46|0.06|0
1654239840000|2022-06-03 07:04:00|1.46|0.06|1.47|0.07|1.47|0.07|1.46|0.06|0
1654239860000|2022-06-03 07:04:20|1.54|0.14|1.54|0.14|1.54|0.14|1.54|0.14|0
1654239870000|2022-06-03 07:04:30|1.53|0.13|1.53|0.13|1.53|0.13|1.53|0.13|0
1654239880000|2022-06-03 07:04:40|1.54|0.14|1.54|0.14|1.54|0.14|1.54|0.14|0
1654239900000|2022-06-03 07:05:00|1.44|0.24|1.43|0.23|1.44|0.24|1.43|0.23|0
1654239920000|2022-06-03 07:05:20|1.44|0.24|1.43|0.23|1.44|0.24|1.43|0.23|0
1654239930000|2022-06-03 07:05:30|1.42|0.22|1.43|0.23|1.43|0.23|1.42|0.22|0
1654239940000|2022-06-03 07:05:40|1.42|0.22|1.43|0.23|1.43|0.23|1.42|0.22|0
1654239970000|2022-06-03 07:06:10|1.42|0.22|1.43|0.23|1.43|0.23|1.42|0.22|0
1654239980000|2022-06-03 07:06:20|1.42|0.22|1.43|0.23|1.43|0.23|1.42|0.22|0
1654239990000|2022-06-03 07:06:30|1.42|0.22|1.42|0.22|1.42|0.22|1.42|0.22|0
1654240030000|2022-06-03 07:07:10|1.43|0.23|1.44|0.24|1.44|0.24|1.43|0.23|0
1654240040000|2022-06-03 07:07:20|1.43|0.23|1.44|0.24|1.44|0.24|1.43|0.23|0
1654240050000|2022-06-03 07:07:30|1.45|0.25|1.44|0.24|1.45|0.25|1.44|0.24|0
1654240060000|2022-06-03 07:07:40|1.43|0.23|1.43|0.23|1.43|0.23|1.43|0.23|0
1654240070000|2022-06-03 07:07:50|1.44|0.24|1.43|0.23|1.44|0.24|1.43|0.23|0
1654240080000|2022-06-03 07:08:00|1.42|0.22|1.42|0.22|1.42|0.22|1.42|0.22|0
1654240140000|2022-06-03 07:09:00|1.4|0.2|1.4|0.2|1.4|0.2|1.4|0.2|0
1654240150000|2022-06-03 07:09:10|1.41|0.21|1.41|0.21|1.41|0.21|1.41|0.21|0
1654240160000|2022-06-03 07:09:20|1.42|0.22|1.43|0.23|1.43|0.23|1.42|0.22|0
1654240170000|2022-06-03 07:09:30|1.42|0.22|1.42|0.22|1.42|0.22|1.41|0.21|0
1654240180000|2022-06-03 07:09:40|1.43|0.23|1.44|0.24|1.44|0.24|1.43|0.23|0
1654240190000|2022-06-03 07:09:50|1.43|0.23|1.44|0.24|1.44|0.24|1.43|0.23|0
1654240200000|2022-06-03 07:10:00|1.43|0.23|1.43|0.23|1.43|0.23|1.43|0.23|0
1654240210000|2022-06-03 07:10:10|1.44|0.24|1.43|0.23|1.44|0.24|1.43|0.23|0
1654240220000|2022-06-03 07:10:20|1.44|0.24|1.52|0.32|1.52|0.32|1.43|0.23|0
1654240230000|2022-06-03 07:10:30|1.54|0.34|1.53|0.33|1.54|0.34|1.53|0.33|0
1654240240000|2022-06-03 07:10:40|1.54|0.34|1.54|0.34|1.54|0.34|1.53|0.33|0
1654240250000|2022-06-03 07:10:50|1.55|0.35|1.54|0.34|1.55|0.35|1.54|0.34|0
1654240260000|2022-06-03 07:11:00|1.53|0.33|1.53|0.33|1.53|0.33|1.53|0.33|0
1654240270000|2022-06-03 07:11:10|1.52|0.32|1.52|0.32|1.52|0.32|1.52|0.32|0
1654240280000|2022-06-03 07:11:20|1.51|0.31|1.51|0.31|1.51|0.31|1.51|0.31|0
1654240290000|2022-06-03 07:11:30|1.5|0.3|1.51|0.31|1.51|0.31|1.5|0.3|0
1654240300000|2022-06-03 07:11:40|1.52|0.32|1.51|0.31|1.52|0.32|1.51|0.31|0
1654240310000|2022-06-03 07:11:50|1.5|0.3|1.51|0.31|1.51|0.31|1.5|0.3|0
1654240320000|2022-06-03 07:12:00|1.5|0.3|1.51|0.31|1.51|0.31|1.5|0.3|0
1654240330000|2022-06-03 07:12:10|1.5|0.3|1.51|0.31|1.51|0.31|1.5|0.3|0
1654240340000|2022-06-03 07:12:20|1.5|0.3|1.51|0.31|1.51|0.31|1.5|0.3|0
1654240350000|2022-06-03 07:12:30|1.52|0.32|1.52|0.32|1.52|0.32|1.52|0.32|0
1654240370000|2022-06-03 07:12:50|1.51|0.31|1.52|0.32|1.52|0.32|1.51|0.31|0
1654240380000|2022-06-03 07:13:00|1.53|0.33|1.52|0.32|1.53|0.33|1.52|0.32|0
1654240390000|2022-06-03 07:13:10|1.53|0.33|1.53|0.33|1.53|0.33|1.53|0.33|0
1654240400000|2022-06-03 07:13:20|1.54|0.34|1.54|0.34|1.54|0.34|1.54|0.34|0
1654240410000|2022-06-03 07:13:30|1.53|0.33|1.53|0.33|1.53|0.33|1.53|0.33|0
1654240450000|2022-06-03 07:14:10|1.52|0.32|1.53|0.33|1.53|0.33|1.52|0.32|0
1654240460000|2022-06-03 07:14:20|1.54|0.34|1.53|0.33|1.54|0.34|1.53|0.33|0
1654240470000|2022-06-03 07:14:30|1.54|0.34|1.54|0.34|1.54|0.34|1.54|0.34|0
1654240480000|2022-06-03 07:14:40|1.53|0.33|1.53|0.33|1.53|0.33|1.53|0.33|0
1654240490000|2022-06-03 07:14:50|1.54|0.34|1.54|0.34|1.54|0.34|1.54|0.34|0
1654240500000|2022-06-03 07:15:00|1.55|0.35|1.55|0.35|1.55|0.35|1.54|0.34|0
1654240510000|2022-06-03 07:15:10|1.54|0.34|1.55|0.35|1.55|0.35|1.54|0.34|0
1654240520000|2022-06-03 07:15:20|1.54|0.34|1.54|0.34|1.54|0.34|1.54|0.34|0
1654240530000|2022-06-03 07:15:30|1.53|0.33|1.53|0.33|1.53|0.33|1.53|0.33|0
1654240550000|2022-06-03 07:15:50|1.54|0.34|1.54|0.34|1.54|0.34|1.54|0.34|0
1654240560000|2022-06-03 07:16:00|1.53|0.33|1.53|0.33|1.53|0.33|1.53|0.33|0
1654240590000|2022-06-03 07:16:30|1.52|0.32|1.52|0.32|1.53|0.33|1.52|0.32|0
1654240610000|2022-06-03 07:16:50|1.53|0.33|1.53|0.33|1.53|0.33|1.53|0.33|0
1654240620000|2022-06-03 07:17:00|1.54|0.34|1.54|0.34|1.54|0.34|1.54|0.34|0
1654240640000|2022-06-03 07:17:20|1.53|0.33|1.53|0.33|1.53|0.33|1.53|0.33|0
1654240660000|2022-06-03 07:17:40|1.54|0.34|1.54|0.34|1.54|0.34|1.54|0.34|0
1654240670000|2022-06-03 07:17:50|1.53|0.33|1.53|0.33|1.53|0.33|1.53|0.33|0
1654240680000|2022-06-03 07:18:00|1.54|0.34|1.54|0.34|1.54|0.34|1.54|0.34|0
1654240690000|2022-06-03 07:18:10|1.53|0.33|1.54|0.34|1.54|0.34|1.53|0.33|0
1654240700000|2022-06-03 07:18:20|1.53|0.33|1.53|0.33|1.53|0.33|1.53|0.33|0
1654240710000|2022-06-03 07:18:30|1.52|0.32|1.53|0.33|1.53|0.33|1.52|0.32|0
1654240720000|2022-06-03 07:18:40|1.52|0.32|1.53|0.33|1.53|0.33|1.52|0.32|0
1654240740000|2022-06-03 07:19:00|1.52|0.32|1.52|0.32|1.52|0.32|1.52|0.32|0
1654240780000|2022-06-03 07:19:40|1.53|0.33|1.53|0.33|1.53|0.33|1.53|0.33|0
1654240790000|2022-06-03 07:19:50|1.52|0.32|1.53|0.33|1.53|0.33|1.52|0.32|0
1654240800000|2022-06-03 07:20:00|1.52|0.32|1.53|0.33|1.53|0.33|1.52|0.32|0
1654240820000|2022-06-03 07:20:20|1.54|0.34|1.54|0.34|1.54|0.34|1.54|0.34|0
1654240830000|2022-06-03 07:20:30|1.53|0.33|1.54|0.34|1.54|0.34|1.53|0.33|0
1654240840000|2022-06-03 07:20:40|1.53|0.33|1.53|0.33|1.54|0.34|1.53|0.33|0
1654240850000|2022-06-03 07:20:50|1.54|0.34|1.54|0.34|1.54|0.34|1.54|0.34|0
1654240860000|2022-06-03 07:21:00|1.53|0.33|1.53|0.33|1.54|0.34|1.53|0.33|0
1654240890000|2022-06-03 07:21:30|1.52|0.32|1.53|0.33|1.53|0.33|1.52|0.32|0
1654240900000|2022-06-03 07:21:40|1.52|0.32|1.52|0.32|1.52|0.32|1.52|0.32|0
1654240920000|2022-06-03 07:22:00|1.51|0.31|1.5|0.3|1.51|0.31|1.5|0.3|0
1654240940000|2022-06-03 07:22:20|1.51|0.31|1.5|0.3|1.51|0.31|1.5|0.3|0
1654240950000|2022-06-03 07:22:30|1.51|0.31|1.5|0.3|1.51|0.31|1.5|0.3|0
1654240960000|2022-06-03 07:22:40|1.51|0.31|1.51|0.31|1.51|0.31|1.51|0.31|0
1654241000000|2022-06-03 07:23:20|1.52|0.32|1.52|0.32|1.52|0.32|1.52|0.32|0
1654241020000|2022-06-03 07:23:40|1.53|0.33|1.53|0.33|1.53|0.33|1.53|0.33|0
1654241030000|2022-06-03 07:23:50|1.52|0.32|1.52|0.32|1.52|0.32|1.52|0.32|0
1654241040000|2022-06-03 07:24:00|1.53|0.33|1.53|0.33|1.53|0.33|1.53|0.33|0
1654241050000|2022-06-03 07:24:10|1.52|0.32|1.51|0.31|1.52|0.32|1.51|0.31|0
1654241060000|2022-06-03 07:24:20|1.52|0.32|1.51|0.31|1.52|0.32|1.51|0.31|0
1654241110000|2022-06-03 07:25:10|1.5|0.3|1.48|0.28|1.51|0.31|1.48|0.28|0
1654241120000|2022-06-03 07:25:20|1.49|0.29|1.49|0.29|1.5|0.3|1.49|0.29|0
1654241130000|2022-06-03 07:25:30|1.47|0.27|1.48|0.28|1.48|0.28|1.47|0.27|0
1654241140000|2022-06-03 07:25:40|1.47|0.27|1.46|0.26|1.47|0.27|1.46|0.26|0
1654241150000|2022-06-03 07:25:50|1.47|0.27|1.46|0.26|1.47|0.27|1.46|0.26|0
1654241160000|2022-06-03 07:26:00|1.47|0.27|1.46|0.26|1.47|0.27|1.46|0.26|0
1654241190000|2022-06-03 07:26:30|1.47|0.27|1.47|0.27|1.47|0.27|1.46|0.26|0
1654241210000|2022-06-03 07:26:50|1.46|0.26|1.46|0.26|1.46|0.26|1.46|0.26|0
1654241220000|2022-06-03 07:27:00|1.47|0.27|1.47|0.27|1.47|0.27|1.46|0.26|0
1654241230000|2022-06-03 07:27:10|1.46|0.26|1.47|0.27|1.47|0.27|1.46|0.26|0
1654241240000|2022-06-03 07:27:20|1.46|0.26|1.47|0.27|1.47|0.27|1.46|0.26|0
1654241290000|2022-06-03 07:28:10|1.46|0.26|1.47|0.27|1.47|0.27|1.46|0.26|0
1654241330000|2022-06-03 07:28:50|1.46|0.26|1.46|0.26|1.46|0.26|1.46|0.26|0
1654241340000|2022-06-03 07:29:00|1.47|0.27|1.46|0.26|1.47|0.27|1.46|0.26|0
1654241360000|2022-06-03 07:29:20|1.45|0.25|1.46|0.26|1.46|0.26|1.45|0.25|0
1654241380000|2022-06-03 07:29:40|1.45|0.25|1.45|0.25|1.45|0.25|1.45|0.25|0
1654241390000|2022-06-03 07:29:50|1.46|0.26|1.46|0.26|1.46|0.26|1.46|0.26|0
1654241400000|2022-06-03 07:30:00|1.45|0.25|1.45|0.25|1.46|0.26|1.45|0.25|0
1654241410000|2022-06-03 07:30:10|1.46|0.26|1.45|0.25|1.46|0.26|1.45|0.25|0
1654241430000|2022-06-03 07:30:30|1.46|0.26|1.46|0.26|1.46|0.26|1.46|0.26|0
1654241440000|2022-06-03 07:30:40|1.45|0.25|1.46|0.26|1.46|0.26|1.45|0.25|0
1654241450000|2022-06-03 07:30:50|1.45|0.25|1.46|0.26|1.46|0.26|1.45|0.25|0
1654241470000|2022-06-03 07:31:10|1.47|0.27|1.46|0.26|1.47|0.27|1.46|0.26|0
1654241480000|2022-06-03 07:31:20|1.45|0.25|1.45|0.25|1.45|0.25|1.45|0.25|0
1654241520000|2022-06-03 07:32:00|1.46|0.26|1.46|0.26|1.46|0.26|1.46|0.26|0
1654241530000|2022-06-03 07:32:10|1.47|0.27|1.47|0.27|1.47|0.27|1.47|0.27|0
1654241540000|2022-06-03 07:32:20|1.46|0.26|1.47|0.27|1.47|0.27|1.46|0.26|0
1654241560000|2022-06-03 07:32:40|1.46|0.26|1.46|0.26|1.46|0.26|1.46|0.26|0
1654241570000|2022-06-03 07:32:50|1.47|0.27|1.47|0.27|1.47|0.27|1.47|0.27|0
1654241610000|2022-06-03 07:33:30|1.48|0.28|1.48|0.28|1.48|0.28|1.48|0.28|0
1654241630000|2022-06-03 07:33:50|1.47|0.27|1.47|0.27|1.47|0.27|1.47|0.27|0
1654241640000|2022-06-03 07:34:00|1.48|0.28|1.47|0.27|1.48|0.28|1.47|0.27|0
1654241670000|2022-06-03 07:34:30|1.46|0.26|1.46|0.26|1.46|0.26|1.46|0.26|0
1654241690000|2022-06-03 07:34:50|1.45|0.25|1.45|0.25|1.45|0.25|1.45|0.25|0
1654241700000|2022-06-03 07:35:00|1.43|0.23|1.43|0.23|1.43|0.23|1.43|0.23|0
1654241710000|2022-06-03 07:35:10|1.42|0.22|1.43|0.23|1.43|0.23|1.42|0.22|0
1654241720000|2022-06-03 07:35:20|1.42|0.22|1.42|0.22|1.42|0.22|1.42|0.22|0
1654241730000|2022-06-03 07:35:30|1.43|0.23|1.43|0.23|1.43|0.23|1.43|0.23|0
1654241750000|2022-06-03 07:35:50|1.42|0.22|1.42|0.22|1.42|0.22|1.42|0.22|0
1654241760000|2022-06-03 07:36:00|1.43|0.23|1.42|0.22|1.43|0.23|1.42|0.22|0
1654241780000|2022-06-03 07:36:20|1.43|0.23|1.43|0.23|1.44|0.24|1.43|0.23|0
1654241820000|2022-06-03 07:37:00|1.44|0.24|1.44|0.24|1.44|0.24|1.44|0.24|0
1654241830000|2022-06-03 07:37:10|1.45|0.25|1.45|0.25|1.45|0.25|1.45|0.25|0
1654241850000|2022-06-03 07:37:30|1.44|0.24|1.44|0.24|1.44|0.24|1.43|0.23|0
1654241860000|2022-06-03 07:37:40|1.45|0.25|1.45|0.25|1.45|0.25|1.45|0.25|0
1654241870000|2022-06-03 07:37:50|1.44|0.24|1.44|0.24|1.44|0.24|1.44|0.24|0
1654241890000|2022-06-03 07:38:10|1.45|0.25|1.44|0.24|1.45|0.25|1.44|0.24|0
1654241900000|2022-06-03 07:38:20|1.45|0.25|1.45|0.25|1.45|0.25|1.45|0.25|0
1654241910000|2022-06-03 07:38:30|1.46|0.26|1.46|0.26|1.46|0.26|1.46|0.26|0
1654241920000|2022-06-03 07:38:40|1.45|0.25|1.46|0.26|1.46|0.26|1.45|0.25|0
1654241940000|2022-06-03 07:39:00|1.47|0.27|1.46|0.26|1.47|0.27|1.46|0.26|0
1654241950000|2022-06-03 07:39:10|1.47|0.27|1.47|0.27|1.47|0.27|1.46|0.26|0
1654241980000|2022-06-03 07:39:40|1.46|0.26|1.46|0.26|1.46|0.26|1.46|0.26|0
1654242010000|2022-06-03 07:40:10|1.47|0.27|1.47|0.27|1.47|0.27|1.47|0.27|0
1654242020000|2022-06-03 07:40:20|1.48|0.28|1.48|0.28|1.48|0.28|1.48|0.28|0
1654242030000|2022-06-03 07:40:30|1.47|0.27|1.47|0.27|1.47|0.27|1.47|0.27|0
1654242040000|2022-06-03 07:40:40|1.46|0.26|1.47|0.27|1.47|0.27|1.46|0.26|0
1654242110000|2022-06-03 07:41:50|1.46|0.26|1.45|0.25|1.46|0.26|1.45|0.25|0
1654242130000|2022-06-03 07:42:10|1.44|0.24|1.44|0.24|1.44|0.24|1.44|0.24|0
1654242150000|2022-06-03 07:42:30|1.45|0.25|1.45|0.25|1.45|0.25|1.45|0.25|0
1654242160000|2022-06-03 07:42:40|1.46|0.26|1.46|0.26|1.46|0.26|1.45|0.25|0
1654242170000|2022-06-03 07:42:50|1.45|0.25|1.45|0.25|1.45|0.25|1.45|0.25|0
1654242180000|2022-06-03 07:43:00|1.46|0.26|1.46|0.26|1.46|0.26|1.46|0.26|0
1654242220000|2022-06-03 07:43:40|1.47|0.27|1.46|0.26|1.47|0.27|1.46|0.26|0
1654242230000|2022-06-03 07:43:50|1.47|0.27|1.47|0.27|1.47|0.27|1.47|0.27|0
1654242250000|2022-06-03 07:44:10|1.48|0.28|1.48|0.28|1.48|0.28|1.48|0.28|0
1654242260000|2022-06-03 07:44:20|1.47|0.27|1.48|0.28|1.48|0.28|1.47|0.27|0
1654242270000|2022-06-03 07:44:30|1.47|0.27|1.47|0.27|1.47|0.27|1.47|0.27|0
1654242280000|2022-06-03 07:44:40|1.48|0.28|1.48|0.28|1.48|0.28|1.48|0.28|0
1654242300000|2022-06-03 07:45:00|1.47|0.27|1.47|0.27|1.47|0.27|1.47|0.27|0
1654242320000|2022-06-03 07:45:20|1.46|0.26|1.46|0.26|1.46|0.26|1.46|0.26|0
1654242340000|2022-06-03 07:45:40|1.47|0.27|1.47|0.27|1.47|0.27|1.47|0.27|0
1654242350000|2022-06-03 07:45:50|1.46|0.26|1.46|0.26|1.47|0.27|1.46|0.26|0
1654242360000|2022-06-03 07:46:00|1.47|0.27|1.47|0.27|1.47|0.27|1.47|0.27|0
1654242420000|2022-06-03 07:47:00|1.48|0.28|1.48|0.28|1.48|0.28|1.47|0.27|0
1654242430000|2022-06-03 07:47:10|1.47|0.27|1.48|0.28|1.48|0.28|1.47|0.27|0
1654242440000|2022-06-03 07:47:20|1.47|0.27|1.47|0.27|1.47|0.27|1.47|0.27|0
1654242450000|2022-06-03 07:47:30|1.46|0.26|1.46|0.26|1.46|0.26|1.46|0.26|0
1654242460000|2022-06-03 07:47:40|1.47|0.27|1.47|0.27|1.47|0.27|1.47|0.27|0
1654242470000|2022-06-03 07:47:50|1.46|0.26|1.46|0.26|1.46|0.26|1.46|0.26|0
1654242530000|2022-06-03 07:48:50|1.53|0.33|1.54|0.34|1.54|0.34|1.53|0.33|0
1654242540000|2022-06-03 07:49:00|1.53|0.33|1.53|0.33|1.53|0.33|1.53|0.33|0
1654242550000|2022-06-03 07:49:10|1.52|0.32|1.52|0.32|1.52|0.32|1.52|0.32|0
1654242590000|2022-06-03 07:49:50|1.51|0.31|1.52|0.32|1.52|0.32|1.51|0.31|0
1654242600000|2022-06-03 07:50:00|1.51|0.31|1.51|0.31|1.51|0.31|1.51|0.31|0
1654242610000|2022-06-03 07:50:10|1.52|0.32|1.52|0.32|1.52|0.32|1.52|0.32|0
1654242630000|2022-06-03 07:50:30|1.51|0.31|1.51|0.31|1.51|0.31|1.51|0.31|0
1654242650000|2022-06-03 07:50:50|1.5|0.3|1.5|0.3|1.5|0.3|1.5|0.3|0
1654242660000|2022-06-03 07:51:00|1.51|0.31|1.51|0.31|1.51|0.31|1.51|0.31|0
1654242670000|2022-06-03 07:51:10|1.52|0.32|1.52|0.32|1.52|0.32|1.52|0.32|0
1654242680000|2022-06-03 07:51:20|1.51|0.31|1.52|0.32|1.52|0.32|1.51|0.31|0
1654242690000|2022-06-03 07:51:30|1.51|0.31|1.52|0.32|1.52|0.32|1.51|0.31|0
1654242700000|2022-06-03 07:51:40|1.51|0.31|1.51|0.31|1.51|0.31|1.51|0.31|0
1654242710000|2022-06-03 07:51:50|1.52|0.32|1.52|0.32|1.52|0.32|1.52|0.32|0
1654242750000|2022-06-03 07:52:30|1.53|0.33|1.52|0.32|1.53|0.33|1.52|0.32|0
1654242790000|2022-06-03 07:53:10|1.53|0.33|1.52|0.32|1.53|0.33|1.52|0.32|0
1654242810000|2022-06-03 07:53:30|1.53|0.33|1.53|0.33|1.53|0.33|1.53|0.33|0
1654242840000|2022-06-03 07:54:00|1.52|0.32|1.52|0.32|1.52|0.32|1.52|0.32|0
1654242910000|2022-06-03 07:55:10|1.51|0.31|1.51|0.31|1.51|0.31|1.51|0.31|0
1654242950000|2022-06-03 07:55:50|1.52|0.32|1.52|0.32|1.52|0.32|1.52|0.32|0
1654242960000|2022-06-03 07:56:00|1.51|0.31|1.52|0.32|1.52|0.32|1.51|0.31|0
1654242970000|2022-06-03 07:56:10|1.51|0.31|1.52|0.32|1.52|0.32|1.51|0.31|0
1654242990000|2022-06-03 07:56:30|1.51|0.31|1.51|0.31|1.51|0.31|1.51|0.31|0
1654243000000|2022-06-03 07:56:40|1.52|0.32|1.52|0.32|1.52|0.32|1.52|0.32|0
1654243010000|2022-06-03 07:56:50|1.51|0.31|1.51|0.31|1.51|0.31|1.51|0.31|0
1654243030000|2022-06-03 07:57:10|1.52|0.32|1.51|0.31|1.52|0.32|1.51|0.31|0
1654243050000|2022-06-03 07:57:30|1.5|0.3|1.5|0.3|1.5|0.3|1.5|0.3|0
1654243060000|2022-06-03 07:57:40|1.49|0.29|1.49|0.29|1.49|0.29|1.49|0.29|0
1654243070000|2022-06-03 07:57:50|1.5|0.3|1.5|0.3|1.5|0.3|1.5|0.3|0
1654243100000|2022-06-03 07:58:20|1.49|0.29|1.49|0.29|1.5|0.3|1.49|0.29|0
1654243140000|2022-06-03 07:59:00|1.5|0.3|1.5|0.3|1.5|0.3|1.5|0.3|0
1654243150000|2022-06-03 07:59:10|1.49|0.29|1.49|0.29|1.49|0.29|1.48|0.28|0
1654243170000|2022-06-03 07:59:30|1.48|0.28|1.48|0.28|1.48|0.28|1.48|0.28|0
1654243180000|2022-06-03 07:59:40|1.47|0.27|1.48|0.28|1.48|0.28|1.47|0.27|0
1654243190000|2022-06-03 07:59:50|1.47|0.27|1.47|0.27|1.47|0.27|1.47|0.27|0
1654243200000|2022-06-03 08:00:00|1.48|0.28|1.47|0.27|1.48|0.28|1.47|0.27|0
1654243210000|2022-06-03 08:00:10|1.48|0.28|1.48|0.28|1.48|0.28|1.48|0.28|0
1654243230000|2022-06-03 08:00:30|1.47|0.27|1.47|0.27|1.47|0.27|1.47|0.27|0
1654243260000|2022-06-03 08:01:00|1.46|0.26|1.46|0.26|1.46|0.26|1.46|0.26|0
1654243270000|2022-06-03 08:01:10|1.45|0.25|1.46|0.26|1.46|0.26|1.45|0.25|0
1654243280000|2022-06-03 08:01:20|1.45|0.25|1.45|0.25|1.45|0.25|1.45|0.25|0
1654243290000|2022-06-03 08:01:30|1.44|0.24|1.45|0.25|1.45|0.25|1.44|0.24|0
1654243300000|2022-06-03 08:01:40|1.44|0.24|1.44|0.24|1.44|0.24|1.44|0.24|0
1654243320000|2022-06-03 08:02:00|1.43|0.23|1.43|0.23|1.44|0.24|1.43|0.23|0
1654243340000|2022-06-03 08:02:20|1.44|0.24|1.42|0.22|1.44|0.24|1.42|0.22|0
1654243350000|2022-06-03 08:02:30|1.43|0.23|1.43|0.23|1.43|0.23|1.43|0.23|0
1654243360000|2022-06-03 08:02:40|1.44|0.24|1.44|0.24|1.44|0.24|1.44|0.24|0
1654243400000|2022-06-03 08:03:20|1.43|0.23|1.43|0.23|1.43|0.23|1.43|0.23|0
1654243410000|2022-06-03 08:03:30|1.44|0.24|1.44|0.24|1.44|0.24|1.44|0.24|0
1654243420000|2022-06-03 08:03:40|1.43|0.23|1.43|0.23|1.43|0.23|1.43|0.23|0
1654243430000|2022-06-03 08:03:50|1.42|0.22|1.42|0.22|1.42|0.22|1.42|0.22|0
1654243450000|2022-06-03 08:04:10|1.43|0.23|1.44|0.24|1.44|0.24|1.43|0.23|0
1654243470000|2022-06-03 08:04:30|1.45|0.25|1.45|0.25|1.45|0.25|1.45|0.25|0
1654243490000|2022-06-03 08:04:50|1.46|0.26|1.46|0.26|1.46|0.26|1.46|0.26|0
1654243500000|2022-06-03 08:05:00|1.47|0.27|1.47|0.27|1.47|0.27|1.47|0.27|0
1654243510000|2022-06-03 08:05:10|1.46|0.26|1.46|0.26|1.46|0.26|1.46|0.26|0
1654243520000|2022-06-03 08:05:20|1.47|0.27|1.46|0.26|1.47|0.27|1.46|0.26|0
1654243540000|2022-06-03 08:05:40|1.47|0.27|1.47|0.27|1.47|0.27|1.47|0.27|0
1654243550000|2022-06-03 08:05:50|1.48|0.28|1.48|0.28|1.48|0.28|1.48|0.28|0
1654243570000|2022-06-03 08:06:10|1.47|0.27|1.47|0.27|1.47|0.27|1.47|0.27|0
1654243580000|2022-06-03 08:06:20|1.48|0.28|1.48|0.28|1.48|0.28|1.48|0.28|0
1654243600000|2022-06-03 08:06:40|1.47|0.27|1.47|0.27|1.47|0.27|1.47|0.27|0
1654243610000|2022-06-03 08:06:50|1.46|0.26|1.46|0.26|1.46|0.26|1.46|0.26|0
1654243620000|2022-06-03 08:07:00|1.47|0.27|1.46|0.26|1.47|0.27|1.46|0.26|0
1654243630000|2022-06-03 08:07:10|1.47|0.27|1.46|0.26|1.47|0.27|1.46|0.26|0
1654243640000|2022-06-03 08:07:20|1.47|0.27|1.47|0.27|1.47|0.27|1.46|0.26|0
1654243650000|2022-06-03 08:07:30|1.46|0.26|1.46|0.26|1.46|0.26|1.46|0.26|0
1654243660000|2022-06-03 08:07:40|1.45|0.25|1.46|0.26|1.46|0.26|1.45|0.25|0
1654243690000|2022-06-03 08:08:10|1.47|0.27|1.47|0.27|1.47|0.27|1.46|0.26|0
1654243710000|2022-06-03 08:08:30|1.48|0.28|1.48|0.28|1.48|0.28|1.48|0.28|0
1654243720000|2022-06-03 08:08:40|1.47|0.27|1.48|0.28|1.48|0.28|1.47|0.27|0
1654243730000|2022-06-03 08:08:50|1.47|0.27|1.47|0.27|1.47|0.27|1.47|0.27|0
1654243750000|2022-06-03 08:09:10|1.48|0.28|1.48|0.28|1.48|0.28|1.48|0.28|0
1654243760000|2022-06-03 08:09:20|1.49|0.29|1.48|0.28|1.49|0.29|1.48|0.28|0
1654243770000|2022-06-03 08:09:30|1.49|0.29|1.49|0.29|1.49|0.29|1.49|0.29|0
1654243790000|2022-06-03 08:09:50|1.48|0.28|1.47|0.27|1.48|0.28|1.47|0.27|0
1654243800000|2022-06-03 08:10:00|1.48|0.28|1.47|0.27|1.48|0.28|1.47|0.27|0
1654243810000|2022-06-03 08:10:10|1.48|0.28|1.48|0.28|1.48|0.28|1.48|0.28|0
1654243830000|2022-06-03 08:10:30|1.49|0.29|1.49|0.29|1.49|0.29|1.49|0.29|0
1654243840000|2022-06-03 08:10:40|1.5|0.3|1.5|0.3|1.5|0.3|1.5|0.3|0
1654243890000|2022-06-03 08:11:30|1.51|0.31|1.51|0.31|1.51|0.31|1.5|0.3|0
1654243910000|2022-06-03 08:11:50|1.52|0.32|1.52|0.32|1.52|0.32|1.52|0.32|0
1654243930000|2022-06-03 08:12:10|1.53|0.33|1.53|0.33|1.53|0.33|1.53|0.33|0
1654243940000|2022-06-03 08:12:20|1.52|0.32|1.53|0.33|1.53|0.33|1.52|0.32|0
1654243950000|2022-06-03 08:12:30|1.52|0.32|1.51|0.31|1.52|0.32|1.51|0.31|0
1654243960000|2022-06-03 08:12:40|1.52|0.32|1.52|0.32|1.52|0.32|1.52|0.32|0
1654243970000|2022-06-03 08:12:50|1.53|0.33|1.53|0.33|1.53|0.33|1.53|0.33|0
1654243980000|2022-06-03 08:13:00|1.52|0.32|1.52|0.32|1.52|0.32|1.52|0.32|0
1654243990000|2022-06-03 08:13:10|1.53|0.33|1.53|0.33|1.53|0.33|1.52|0.32|0
1654244030000|2022-06-03 08:13:50|1.54|0.34|1.54|0.34|1.54|0.34|1.54|0.34|0
1654244040000|2022-06-03 08:14:00|1.53|0.33|1.53|0.33|1.53|0.33|1.53|0.33|0
1654244050000|2022-06-03 08:14:10|1.54|0.34|1.54|0.34|1.54|0.34|1.54|0.34|0
1654244060000|2022-06-03 08:14:20|1.53|0.33|1.53|0.33|1.53|0.33|1.53|0.33|0
1654244070000|2022-06-03 08:14:30|1.52|0.32|1.52|0.32|1.52|0.32|1.52|0.32|0
1654244080000|2022-06-03 08:14:40|1.51|0.31|1.51|0.31|1.51|0.31|1.51|0.31|0
1654244090000|2022-06-03 08:14:50|1.52|0.32|1.52|0.32|1.52|0.32|1.51|0.31|0
1654244100000|2022-06-03 08:15:00|1.51|0.31|1.51|0.31|1.51|0.31|1.51|0.31|0
1654244110000|2022-06-03 08:15:10|1.52|0.32|1.52|0.32|1.52|0.32|1.52|0.32|0
1654244120000|2022-06-03 08:15:20|1.53|0.33|1.53|0.33|1.53|0.33|1.53|0.33|0
1654244130000|2022-06-03 08:15:30|1.52|0.32|1.52|0.32|1.52|0.32|1.52|0.32|0
1654244150000|2022-06-03 08:15:50|1.53|0.33|1.53|0.33|1.53|0.33|1.53|0.33|0
1654244160000|2022-06-03 08:16:00|1.54|0.34|1.55|0.35|1.55|0.35|1.54|0.34|0
1654244180000|2022-06-03 08:16:20|1.56|0.36|1.55|0.35|1.56|0.36|1.55|0.35|0
1654244190000|2022-06-03 08:16:30|1.54|0.34|1.54|0.34|1.54|0.34|1.54|0.34|0
1654244200000|2022-06-03 08:16:40|1.53|0.33|1.54|0.34|1.54|0.34|1.53|0.33|0
1654244210000|2022-06-03 08:16:50|1.53|0.33|1.53|0.33|1.54|0.34|1.53|0.33|0
1654244220000|2022-06-03 08:17:00|1.52|0.32|1.52|0.32|1.52|0.32|1.52|0.32|0
1654244230000|2022-06-03 08:17:10|1.53|0.33|1.52|0.32|1.53|0.33|1.52|0.32|0
1654244240000|2022-06-03 08:17:20|1.53|0.33|1.53|0.33|1.53|0.33|1.53|0.33|0
1654244250000|2022-06-03 08:17:30|1.52|0.32|1.52|0.32|1.52|0.32|1.52|0.32|0
1654244300000|2022-06-03 08:18:20|1.51|0.31|1.51|0.31|1.51|0.31|1.51|0.31|0
1654244320000|2022-06-03 08:18:40|1.52|0.32|1.52|0.32|1.52|0.32|1.52|0.32|0
1654244340000|2022-06-03 08:19:00|1.53|0.33|1.53|0.33|1.53|0.33|1.53|0.33|0
1654244350000|2022-06-03 08:19:10|1.54|0.34|1.54|0.34|1.54|0.34|1.54|0.34|0
1654244380000|2022-06-03 08:19:40|1.53|0.33|1.54|0.34|1.54|0.34|1.53|0.33|0
1654244390000|2022-06-03 08:19:50|1.53|0.33|1.53|0.33|1.54|0.34|1.53|0.33|0
1654244400000|2022-06-03 08:20:00|1.54|0.34|1.54|0.34|1.54|0.34|1.54|0.34|0
1654244420000|2022-06-03 08:20:20|1.53|0.33|1.53|0.33|1.53|0.33|1.52|0.32|0
1654244440000|2022-06-03 08:20:40|1.52|0.32|1.52|0.32|1.52|0.32|1.52|0.32|0
1654244460000|2022-06-03 08:21:00|1.53|0.33|1.53|0.33|1.53|0.33|1.52|0.32|0
1654244470000|2022-06-03 08:21:10|1.52|0.32|1.53|0.33|1.53|0.33|1.52|0.32|0
1654244490000|2022-06-03 08:21:30|1.52|0.32|1.51|0.31|1.53|0.33|1.51|0.31|0
1654244590000|2022-06-03 08:23:10|1.5|0.3|1.5|0.3|1.5|0.3|1.5|0.3|0
1654244640000|2022-06-03 08:24:00|1.51|0.31|1.51|0.31|1.51|0.31|1.51|0.31|0
1654244650000|2022-06-03 08:24:10|1.5|0.3|1.5|0.3|1.5|0.3|1.5|0.3|0
1654244690000|2022-06-03 08:24:50|1.49|0.29|1.49|0.29|1.49|0.29|1.49|0.29|0
1654244700000|2022-06-03 08:25:00|1.48|0.28|1.48|0.28|1.48|0.28|1.48|0.28|0
1654244710000|2022-06-03 08:25:10|1.47|0.27|1.46|0.26|1.47|0.27|1.46|0.26|0
1654244720000|2022-06-03 08:25:20|1.47|0.27|1.46|0.26|1.47|0.27|1.46|0.26|0
1654244730000|2022-06-03 08:25:30|1.47|0.27|1.47|0.27|1.47|0.27|1.47|0.27|0
1654244760000|2022-06-03 08:26:00|1.48|0.28|1.48|0.28|1.48|0.28|1.48|0.28|0
1654244770000|2022-06-03 08:26:10|1.49|0.29|1.49|0.29|1.49|0.29|1.49|0.29|0
1654244790000|2022-06-03 08:26:30|1.48|0.28|1.48|0.28|1.48|0.28|1.48|0.28|0
1654244800000|2022-06-03 08:26:40|1.49|0.29|1.49|0.29|1.49|0.29|1.49|0.29|0
1654244810000|2022-06-03 08:26:50|1.48|0.28|1.48|0.28|1.48|0.28|1.47|0.27|0
1654244820000|2022-06-03 08:27:00|1.47|0.27|1.47|0.27|1.47|0.27|1.47|0.27|0
1654244890000|2022-06-03 08:28:10|1.46|0.26|1.46|0.26|1.46|0.26|1.46|0.26|0
1654244900000|2022-06-03 08:28:20|1.47|0.27|1.47|0.27|1.47|0.27|1.47|0.27|0
1654244940000|2022-06-03 08:29:00|1.46|0.26|1.47|0.27|1.47|0.27|1.46|0.26|0
1654244950000|2022-06-03 08:29:10|1.46|0.26|1.46|0.26|1.46|0.26|1.46|0.26|0
1654244960000|2022-06-03 08:29:20|1.47|0.27|1.47|0.27|1.47|0.27|1.47|0.27|0
1654244970000|2022-06-03 08:29:30|1.48|0.28|1.48|0.28|1.48|0.28|1.48|0.28|0
1654244980000|2022-06-03 08:29:40|1.49|0.29|1.48|0.28|1.49|0.29|1.48|0.28|0
1654245010000|2022-06-03 08:30:10|1.49|0.29|1.49|0.29|1.49|0.29|1.49|0.29|0
1654245040000|2022-06-03 08:30:40|1.48|0.28|1.48|0.28|1.48|0.28|1.48|0.28|0
1654245080000|2022-06-03 08:31:20|1.47|0.27|1.47|0.27|1.47|0.27|1.47|0.27|0
1654245100000|2022-06-03 08:31:40|1.48|0.28|1.48|0.28|1.48|0.28|1.48|0.28|0
1654245160000|2022-06-03 08:32:40|1.49|0.29|1.49|0.29|1.49|0.29|1.49|0.29|0
1654245170000|2022-06-03 08:32:50|1.48|0.28|1.49|0.29|1.49|0.29|1.48|0.28|0
1654245200000|2022-06-03 08:33:20|1.5|0.3|1.5|0.3|1.5|0.3|1.5|0.3|0
1654245230000|2022-06-03 08:33:50|1.51|0.31|1.51|0.31|1.51|0.31|1.5|0.3|0
1654245240000|2022-06-03 08:34:00|1.5|0.3|1.5|0.3|1.5|0.3|1.5|0.3|0
1654245250000|2022-06-03 08:34:10|1.49|0.29|1.49|0.29|1.49|0.29|1.49|0.29|0
1654245260000|2022-06-03 08:34:20|1.48|0.28|1.48|0.28|1.48|0.28|1.48|0.28|0
1654245270000|2022-06-03 08:34:30|1.49|0.29|1.48|0.28|1.49|0.29|1.48|0.28|0
1654245300000|2022-06-03 08:35:00|1.49|0.29|1.48|0.28|1.49|0.29|1.48|0.28|0
1654245360000|2022-06-03 08:36:00|1.47|0.27|1.47|0.27|1.47|0.27|1.47|0.27|0
1654245420000|2022-06-03 08:37:00|1.48|0.28|1.48|0.28|1.48|0.28|1.48|0.28|0
1654245440000|2022-06-03 08:37:20|1.47|0.27|1.47|0.27|1.47|0.27|1.47|0.27|0
1654245450000|2022-06-03 08:37:30|1.46|0.26|1.46|0.26|1.46|0.26|1.46|0.26|0
1654245490000|2022-06-03 08:38:10|1.47|0.27|1.48|0.28|1.48|0.28|1.47|0.27|0
1654245510000|2022-06-03 08:38:30|1.49|0.29|1.48|0.28|1.49|0.29|1.48|0.28|0
1654245520000|2022-06-03 08:38:40|1.49|0.29|1.49|0.29|1.49|0.29|1.48|0.28|0
1654245530000|2022-06-03 08:38:50|1.48|0.28|1.47|0.27|1.49|0.29|1.47|0.27|0
1654245550000|2022-06-03 08:39:10|1.46|0.26|1.46|0.26|1.46|0.26|1.46|0.26|0
1654245570000|2022-06-03 08:39:30|1.45|0.25|1.45|0.25|1.45|0.25|1.45|0.25|0
1654245590000|2022-06-03 08:39:50|1.44|0.24|1.44|0.24|1.44|0.24|1.44|0.24|0
1654245620000|2022-06-03 08:40:20|1.45|0.25|1.45|0.25|1.45|0.25|1.45|0.25|0
1654245660000|2022-06-03 08:41:00|1.46|0.26|1.46|0.26|1.46|0.26|1.46|0.26|0
1654245680000|2022-06-03 08:41:20|1.45|0.25|1.44|0.24|1.45|0.25|1.44|0.24|0
1654245700000|2022-06-03 08:41:40|1.45|0.25|1.44|0.24|1.45|0.25|1.44|0.24|0
1654245710000|2022-06-03 08:41:50|1.45|0.25|1.45|0.25|1.45|0.25|1.45|0.25|0
1654245730000|2022-06-03 08:42:10|1.46|0.26|1.45|0.25|1.46|0.26|1.45|0.25|0
1654245740000|2022-06-03 08:42:20|1.46|0.26|1.46|0.26|1.46|0.26|1.46|0.26|0
1654245750000|2022-06-03 08:42:30|1.45|0.25|1.45|0.25|1.45|0.25|1.45|0.25|0
1654245770000|2022-06-03 08:42:50|1.46|0.26|1.46|0.26|1.46|0.26|1.46|0.26|0
1654245780000|2022-06-03 08:43:00|1.47|0.27|1.47|0.27|1.47|0.27|1.47|0.27|0
1654245790000|2022-06-03 08:43:10|1.46|0.26|1.45|0.25|1.46|0.26|1.45|0.25|0
1654245810000|2022-06-03 08:43:30|1.44|0.24|1.44|0.24|1.44|0.24|1.44|0.24|0
1654245820000|2022-06-03 08:43:40|1.45|0.25|1.45|0.25|1.45|0.25|1.45|0.25|0
1654245870000|2022-06-03 08:44:30|1.46|0.26|1.45|0.25|1.46|0.26|1.45|0.25|0
1654245910000|2022-06-03 08:45:10|1.46|0.26|1.46|0.26|1.46|0.26|1.46|0.26|0
1654245920000|2022-06-03 08:45:20|1.47|0.27|1.46|0.26|1.47|0.27|1.46|0.26|0
1654245930000|2022-06-03 08:45:30|1.47|0.27|1.47|0.27|1.47|0.27|1.47|0.27|0
1654245940000|2022-06-03 08:45:40|1.46|0.26|1.47|0.27|1.47|0.27|1.46|0.26|0
1654245950000|2022-06-03 08:45:50|1.46|0.26|1.47|0.27|1.47|0.27|1.46|0.26|0
1654245970000|2022-06-03 08:46:10|1.48|0.28|1.47|0.27|1.48|0.28|1.47|0.27|0
1654245980000|2022-06-03 08:46:20|1.48|0.28|1.47|0.27|1.48|0.28|1.47|0.27|0
1654246030000|2022-06-03 08:47:10|1.46|0.26|1.45|0.25|1.46|0.26|1.45|0.25|0
1654246040000|2022-06-03 08:47:20|1.46|0.26|1.46|0.26|1.46|0.26|1.46|0.26|0
1654246050000|2022-06-03 08:47:30|1.45|0.25|1.46|0.26|1.46|0.26|1.45|0.25|0
1654246060000|2022-06-03 08:47:40|1.45|0.25|1.45|0.25|1.45|0.25|1.45|0.25|0
1654246070000|2022-06-03 08:47:50|1.46|0.26|1.46|0.26|1.46|0.26|1.46|0.26|0
1654246080000|2022-06-03 08:48:00|1.45|0.25|1.46|0.26|1.46|0.26|1.45|0.25|0
1654246090000|2022-06-03 08:48:10|1.45|0.25|1.46|0.26|1.46|0.26|1.45|0.25|0
1654246100000|2022-06-03 08:48:20|1.45|0.25|1.45|0.25|1.45|0.25|1.45|0.25|0
1654246110000|2022-06-03 08:48:30|1.44|0.24|1.44|0.24|1.44|0.24|1.44|0.24|0
1654246120000|2022-06-03 08:48:40|1.45|0.25|1.45|0.25|1.45|0.25|1.44|0.24|0
1654246140000|2022-06-03 08:49:00|1.44|0.24|1.44|0.24|1.45|0.25|1.44|0.24|0
1654246160000|2022-06-03 08:49:20|1.43|0.23|1.44|0.24|1.44|0.24|1.43|0.23|0
1654246190000|2022-06-03 08:49:50|1.45|0.25|1.44|0.24|1.45|0.25|1.44|0.24|0
1654246240000|2022-06-03 08:50:40|1.43|0.23|1.43|0.23|1.44|0.24|1.43|0.23|0
1654246270000|2022-06-03 08:51:10|1.44|0.24|1.44|0.24|1.44|0.24|1.44|0.24|0
1654246290000|2022-06-03 08:51:30|1.43|0.23|1.43|0.23|1.43|0.23|1.43|0.23|0
1654246320000|2022-06-03 08:52:00|1.42|0.22|1.42|0.22|1.42|0.22|1.42|0.22|0
1654246350000|2022-06-03 08:52:30|1.41|0.21|1.41|0.21|1.41|0.21|1.41|0.21|0
1654246380000|2022-06-03 08:53:00|1.4|0.2|1.41|0.21|1.41|0.21|1.4|0.2|0
1654246410000|2022-06-03 08:53:30|1.42|0.22|1.42|0.22|1.42|0.22|1.42|0.22|0
1654246470000|2022-06-03 08:54:30|1.43|0.23|1.43|0.23|1.43|0.23|1.43|0.23|0
1654246480000|2022-06-03 08:54:40|1.42|0.22|1.43|0.23|1.43|0.23|1.42|0.22|0
1654246510000|2022-06-03 08:55:10|1.42|0.22|1.43|0.23|1.43|0.23|1.42|0.22|0
1654246560000|2022-06-03 08:56:00|1.44|0.24|1.44|0.24|1.44|0.24|1.44|0.24|0
1654246600000|2022-06-03 08:56:40|1.45|0.25|1.45|0.25|1.45|0.25|1.45|0.25|0
1654246610000|2022-06-03 08:56:50|1.44|0.24|1.44|0.24|1.44|0.24|1.44|0.24|0
1654246630000|2022-06-03 08:57:10|1.45|0.25|1.45|0.25|1.45|0.25|1.45|0.25|0
1654246640000|2022-06-03 08:57:20|1.46|0.26|1.46|0.26|1.46|0.26|1.46|0.26|0
1654246650000|2022-06-03 08:57:30|1.45|0.25|1.45|0.25|1.45|0.25|1.45|0.25|0
1654246710000|2022-06-03 08:58:30|1.44|0.24|1.44|0.24|1.44|0.24|1.44|0.24|0
1654246730000|2022-06-03 08:58:50|1.43|0.23|1.43|0.23|1.43|0.23|1.43|0.23|0
1654246740000|2022-06-03 08:59:00|1.42|0.22|1.43|0.23|1.43|0.23|1.42|0.22|0
1654246750000|2022-06-03 08:59:10|1.42|0.22|1.42|0.22|1.42|0.22|1.42|0.22|0
1654246780000|2022-06-03 08:59:40|1.47|0.27|1.47|0.27|1.47|0.27|1.47|0.27|0
1654246790000|2022-06-03 08:59:50|1.46|0.26|1.46|0.26|1.47|0.27|1.46|0.26|0
1654246800000|2022-06-03 09:00:00|1.47|0.27|1.46|0.26|1.47|0.27|1.46|0.26|0
1654246810000|2022-06-03 09:00:10|1.47|0.27|1.47|0.27|1.47|0.27|1.46|0.26|0
1654246820000|2022-06-03 09:00:20|1.46|0.26|1.46|0.26|1.46|0.26|1.46|0.26|0
1654246840000|2022-06-03 09:00:40|1.47|0.27|1.47|0.27|1.47|0.27|1.47|0.27|0
1654246850000|2022-06-03 09:00:50|1.48|0.28|1.47|0.27|1.48|0.28|1.47|0.27|0
1654246860000|2022-06-03 09:01:00|1.46|0.26|1.47|0.27|1.47|0.27|1.46|0.26|0
1654246870000|2022-06-03 09:01:10|1.46|0.26|1.46|0.26|1.46|0.26|1.46|0.26|0
1654246880000|2022-06-03 09:01:20|1.45|0.25|1.45|0.25|1.45|0.25|1.45|0.25|0
1654246890000|2022-06-03 09:01:30|1.44|0.24|1.45|0.25|1.45|0.25|1.44|0.24|0
1654246910000|2022-06-03 09:01:50|1.46|0.26|1.45|0.25|1.46|0.26|1.45|0.25|0
1654246920000|2022-06-03 09:02:00|1.46|0.26|1.45|0.25|1.46|0.26|1.45|0.25|0
1654246940000|2022-06-03 09:02:20|1.46|0.26|1.46|0.26|1.46|0.26|1.46|0.26|0
1654246970000|2022-06-03 09:02:50|1.47|0.27|1.46|0.26|1.47|0.27|1.46|0.26|0
1654246980000|2022-06-03 09:03:00|1.47|0.27|1.46|0.26|1.47|0.27|1.46|0.26|0
1654247020000|2022-06-03 09:03:40|1.45|0.25|1.45|0.25|1.45|0.25|1.45|0.25|0
1654247050000|2022-06-03 09:04:10|1.44|0.24|1.44|0.24|1.44|0.24|1.44|0.24|0
1654247070000|2022-06-03 09:04:30|1.43|0.23|1.44|0.24|1.44|0.24|1.43|0.23|0
1654247080000|2022-06-03 09:04:40|1.43|0.23|1.44|0.24|1.44|0.24|1.43|0.23|0
1654247090000|2022-06-03 09:04:50|1.43|0.23|1.43|0.23|1.43|0.23|1.43|0.23|0
1654247110000|2022-06-03 09:05:10|1.44|0.24|1.43|0.23|1.44|0.24|1.43|0.23|0
1654247130000|2022-06-03 09:05:30|1.44|0.24|1.44|0.24|1.44|0.24|1.44|0.24|0
1654247170000|2022-06-03 09:06:10|1.45|0.25|1.45|0.25|1.45|0.25|1.45|0.25|0
1654247300000|2022-06-03 09:08:20|1.44|0.24|1.44|0.24|1.44|0.24|1.44|0.24|0
1654247310000|2022-06-03 09:08:30|1.45|0.25|1.44|0.24|1.45|0.25|1.44|0.24|0
1654247320000|2022-06-03 09:08:40|1.45|0.25|1.45|0.25|1.45|0.25|1.45|0.25|0
1654247400000|2022-06-03 09:10:00|1.44|0.24|1.44|0.24|1.44|0.24|1.44|0.24|0
1654247410000|2022-06-03 09:10:10|1.45|0.25|1.45|0.25|1.45|0.25|1.45|0.25|0
1654247490000|2022-06-03 09:11:30|1.44|0.24|1.45|0.25|1.45|0.25|1.44|0.24|0
1654247510000|2022-06-03 09:11:50|1.44|0.24|1.44|0.24|1.44|0.24|1.44|0.24|0
1654247520000|2022-06-03 09:12:00|1.45|0.25|1.45|0.25|1.45|0.25|1.45|0.25|0
1654247690000|2022-06-03 09:14:50|1.44|0.24|1.43|0.23|1.44|0.24|1.43|0.23|0
1654247710000|2022-06-03 09:15:10|1.44|0.24|1.45|0.25|1.45|0.25|1.44|0.24|0
1654247720000|2022-06-03 09:15:20|1.44|0.24|1.44|0.24|1.44|0.24|1.44|0.24|0
1654247740000|2022-06-03 09:15:40|1.43|0.23|1.43|0.23|1.43|0.23|1.43|0.23|0
1654247850000|2022-06-03 09:17:30|1.42|0.22|1.42|0.22|1.42|0.22|1.42|0.22|0
1654247860000|2022-06-03 09:17:40|1.41|0.21|1.41|0.21|1.41|0.21|1.41|0.21|0
1654247870000|2022-06-03 09:17:50|1.42|0.22|1.41|0.21|1.42|0.22|1.41|0.21|0
1654247880000|2022-06-03 09:18:00|1.4|0.2|1.41|0.21|1.41|0.21|1.4|0.2|0
1654247920000|2022-06-03 09:18:40|1.4|0.2|1.4|0.2|1.4|0.2|1.4|0.2|0
1654248010000|2022-06-03 09:20:10|1.41|0.21|1.41|0.21|1.41|0.21|1.41|0.21|0
1654248070000|2022-06-03 09:21:10|1.4|0.2|1.4|0.2|1.4|0.2|1.4|0.2|0
1654248100000|2022-06-03 09:21:40|1.41|0.21|1.41|0.21|1.41|0.21|1.41|0.21|0
1654248160000|2022-06-03 09:22:40|1.4|0.2|1.4|0.2|1.4|0.2|1.4|0.2|0
1654248470000|2022-06-03 09:27:50|1.39|0.19|1.39|0.19|1.39|0.19|1.39|0.19|0
1654248490000|2022-06-03 09:28:10|1.4|0.2|1.4|0.2|1.4|0.2|1.4|0.2|0
1654248500000|2022-06-03 09:28:20|1.39|0.19|1.39|0.19|1.39|0.19|1.39|0.19|0
1654248550000|2022-06-03 09:29:10|1.38|0.18|1.38|0.18|1.38|0.18|1.38|0.18|0
1654248570000|2022-06-03 09:29:30|1.39|0.19|1.39|0.19|1.39|0.19|1.39|0.19|0
1654248580000|2022-06-03 09:29:40|1.38|0.18|1.39|0.19|1.39|0.19|1.38|0.18|0
1654248600000|2022-06-03 09:30:00|1.4|0.2|1.39|0.19|1.4|0.2|1.39|0.19|0
1654248610000|2022-06-03 09:30:10|1.38|0.18|1.38|0.18|1.38|0.18|1.38|0.18|0
1654248650000|2022-06-03 09:30:50|1.39|0.19|1.39|0.19|1.39|0.19|1.39|0.19|0
1654248660000|2022-06-03 09:31:00|1.38|0.18|1.38|0.18|1.38|0.18|1.38|0.18|0
1654248690000|2022-06-03 09:31:30|1.39|0.19|1.39|0.19|1.39|0.19|1.39|0.19|0
1654248700000|2022-06-03 09:31:40|1.4|0.2|1.39|0.19|1.4|0.2|1.39|0.19|0
1654248710000|2022-06-03 09:31:50|1.38|0.18|1.38|0.18|1.38|0.18|1.38|0.18|0
1654248720000|2022-06-03 09:32:00|1.39|0.19|1.39|0.19|1.39|0.19|1.39|0.19|0
1654248730000|2022-06-03 09:32:10|1.38|0.18|1.38|0.18|1.38|0.18|1.38|0.18|0
1654248740000|2022-06-03 09:32:20|1.39|0.19|1.39|0.19|1.39|0.19|1.39|0.19|0
1654248780000|2022-06-03 09:33:00|1.4|0.2|1.38|0.18|1.4|0.2|1.38|0.18|0
1654248850000|2022-06-03 09:34:10|1.36|0.16|1.36|0.16|1.36|0.16|1.36|0.16|0
1654248870000|2022-06-03 09:34:30|1.35|0.15|1.36|0.16|1.36|0.16|1.35|0.15|0
1654248880000|2022-06-03 09:34:40|1.35|0.15|1.37|0.17|1.37|0.17|1.35|0.15|0
1654248890000|2022-06-03 09:34:50|1.38|0.18|1.38|0.18|1.38|0.18|1.38|0.18|0
1654248900000|2022-06-03 09:35:00|1.37|0.17|1.37|0.17|1.38|0.18|1.37|0.17|0
1654248910000|2022-06-03 09:35:10|1.38|0.18|1.38|0.18|1.38|0.18|1.38|0.18|0
1654248920000|2022-06-03 09:35:20|1.39|0.19|1.39|0.19|1.39|0.19|1.39|0.19|0
1654248940000|2022-06-03 09:35:40|1.38|0.18|1.38|0.18|1.38|0.18|1.38|0.18|0
1654248950000|2022-06-03 09:35:50|1.39|0.19|1.39|0.19|1.39|0.19|1.39|0.19|0
1654248960000|2022-06-03 09:36:00|1.38|0.18|1.39|0.19|1.39|0.19|1.38|0.18|0
1654248970000|2022-06-03 09:36:10|1.38|0.18|1.37|0.17|1.38|0.18|1.37|0.17|0
1654248990000|2022-06-03 09:36:30|1.36|0.16|1.36|0.16|1.36|0.16|1.36|0.16|0
1654249010000|2022-06-03 09:36:50|1.35|0.15|1.35|0.15|1.35|0.15|1.35|0.15|0
1654249020000|2022-06-03 09:37:00|1.36|0.16|1.36|0.16|1.36|0.16|1.36|0.16|0
1654249030000|2022-06-03 09:37:10|1.37|0.17|1.37|0.17|1.37|0.17|1.37|0.17|0
1654249050000|2022-06-03 09:37:30|1.36|0.16|1.36|0.16|1.36|0.16|1.36|0.16|0
1654249070000|2022-06-03 09:37:50|1.35|0.15|1.36|0.16|1.36|0.16|1.35|0.15|0
1654249080000|2022-06-03 09:38:00|1.35|0.15|1.36|0.16|1.36|0.16|1.35|0.15|0
1654249090000|2022-06-03 09:38:10|1.35|0.15|1.35|0.15|1.35|0.15|1.35|0.15|0
1654249120000|2022-06-03 09:38:40|1.36|0.16|1.35|0.15|1.36|0.16|1.35|0.15|0
1654249130000|2022-06-03 09:38:50|1.36|0.16|1.36|0.16|1.36|0.16|1.36|0.16|0
1654249140000|2022-06-03 09:39:00|1.35|0.15|1.36|0.16|1.36|0.16|1.35|0.15|0
1654249150000|2022-06-03 09:39:10|1.35|0.15|1.36|0.16|1.36|0.16|1.35|0.15|0
1654249160000|2022-06-03 09:39:20|1.37|0.17|1.37|0.17|1.37|0.17|1.37|0.17|0
1654249180000|2022-06-03 09:39:40|1.36|0.16|1.37|0.17|1.37|0.17|1.36|0.16|0
1654249220000|2022-06-03 09:40:20|1.38|0.18|1.38|0.18|1.38|0.18|1.38|0.18|0
1654249280000|2022-06-03 09:41:20|1.37|0.17|1.37|0.17|1.37|0.17|1.37|0.17|0
1654249290000|2022-06-03 09:41:30|1.38|0.18|1.38|0.18|1.38|0.18|1.38|0.18|0
1654249310000|2022-06-03 09:41:50|1.37|0.17|1.37|0.17|1.37|0.17|1.37|0.17|0
1654249320000|2022-06-03 09:42:00|1.38|0.18|1.37|0.17|1.38|0.18|1.37|0.17|0
1654249330000|2022-06-03 09:42:10|1.38|0.18|1.37|0.17|1.38|0.18|1.37|0.17|0
1654249370000|2022-06-03 09:42:50|1.36|0.16|1.38|0.18|1.38|0.18|1.36|0.16|0
1654249380000|2022-06-03 09:43:00|1.37|0.17|1.37|0.17|1.37|0.17|1.37|0.17|0
1654249430000|2022-06-03 09:43:50|1.36|0.16|1.37|0.17|1.37|0.17|1.36|0.16|0
1654249440000|2022-06-03 09:44:00|1.36|0.16|1.36|0.16|1.36|0.16|1.36|0.16|0
1654249460000|2022-06-03 09:44:20|1.37|0.17|1.37|0.17|1.37|0.17|1.37|0.17|0
1654249470000|2022-06-03 09:44:30|1.38|0.18|1.37|0.17|1.38|0.18|1.37|0.17|0
1654249500000|2022-06-03 09:45:00|1.36|0.16|1.36|0.16|1.36|0.16|1.36|0.16|0
1654249520000|2022-06-03 09:45:20|1.35|0.15|1.35|0.15|1.35|0.15|1.35|0.15|0
1654249550000|2022-06-03 09:45:50|1.36|0.16|1.36|0.16|1.36|0.16|1.36|0.16|0
1654249560000|2022-06-03 09:46:00|1.35|0.15|1.35|0.15|1.35|0.15|1.35|0.15|0
1654249610000|2022-06-03 09:46:50|1.36|0.16|1.36|0.16|1.36|0.16|1.36|0.16|0
1654249640000|2022-06-03 09:47:20|1.35|0.15|1.35|0.15|1.35|0.15|1.35|0.15|0
1654249660000|2022-06-03 09:47:40|1.34|0.14|1.35|0.15|1.35|0.15|1.34|0.14|0
1654249670000|2022-06-03 09:47:50|1.34|0.14|1.34|0.14|1.34|0.14|1.34|0.14|0
1654249680000|2022-06-03 09:48:00|1.35|0.15|1.35|0.15|1.35|0.15|1.35|0.15|0
1654249720000|2022-06-03 09:48:40|1.36|0.16|1.35|0.15|1.36|0.16|1.35|0.15|0
1654249760000|2022-06-03 09:49:20|1.34|0.14|1.35|0.15|1.35|0.15|1.34|0.14|0
1654249770000|2022-06-03 09:49:30|1.34|0.14|1.35|0.15|1.35|0.15|1.34|0.14|0
1654249800000|2022-06-03 09:50:00|1.36|0.16|1.35|0.15|1.36|0.16|1.35|0.15|0
1654249810000|2022-06-03 09:50:10|1.36|0.16|1.36|0.16|1.36|0.16|1.36|0.16|0
1654249820000|2022-06-03 09:50:20|1.37|0.17|1.37|0.17|1.37|0.17|1.37|0.17|0
1654249840000|2022-06-03 09:50:40|1.38|0.18|1.38|0.18|1.38|0.18|1.38|0.18|0
1654249860000|2022-06-03 09:51:00|1.39|0.19|1.38|0.18|1.39|0.19|1.38|0.18|0
1654249870000|2022-06-03 09:51:10|1.39|0.19|1.4|0.2|1.4|0.2|1.39|0.19|0
1654249880000|2022-06-03 09:51:20|1.39|0.19|1.4|0.2|1.4|0.2|1.39|0.19|0
1654249890000|2022-06-03 09:51:30|1.39|0.19|1.4|0.2|1.4|0.2|1.39|0.19|0
1654249940000|2022-06-03 09:52:20|1.39|0.19|1.4|0.2|1.4|0.2|1.39|0.19|0
1654249990000|2022-06-03 09:53:10|1.39|0.19|1.4|0.2|1.4|0.2|1.39|0.19|0
1654250000000|2022-06-03 09:53:20|1.39|0.19|1.4|0.2|1.4|0.2|1.39|0.19|0
1654250090000|2022-06-03 09:54:50|1.39|0.19|1.39|0.19|1.39|0.19|1.39|0.19|0
1654250100000|2022-06-03 09:55:00|1.4|0.2|1.4|0.2|1.4|0.2|1.4|0.2|0
1654250110000|2022-06-03 09:55:10|1.41|0.21|1.41|0.21|1.41|0.21|1.41|0.21|0
1654250120000|2022-06-03 09:55:20|1.4|0.2|1.4|0.2|1.41|0.21|1.4|0.2|0
1654250130000|2022-06-03 09:55:30|1.41|0.21|1.4|0.2|1.41|0.21|1.4|0.2|0
1654250170000|2022-06-03 09:56:10|1.39|0.19|1.39|0.19|1.39|0.19|1.39|0.19|0
1654250180000|2022-06-03 09:56:20|1.4|0.2|1.4|0.2|1.4|0.2|1.39|0.19|0
1654250200000|2022-06-03 09:56:40|1.39|0.19|1.39|0.19|1.39|0.19|1.39|0.19|0
1654250220000|2022-06-03 09:57:00|1.4|0.2|1.4|0.2|1.4|0.2|1.4|0.2|0
1654250300000|2022-06-03 09:58:20|1.41|0.21|1.41|0.21|1.41|0.21|1.41|0.21|0
1654250310000|2022-06-03 09:58:30|1.4|0.2|1.41|0.21|1.41|0.21|1.4|0.2|0
1654250340000|2022-06-03 09:59:00|1.42|0.22|1.42|0.22|1.42|0.22|1.42|0.22|0
1654250400000|2022-06-03 10:00:00|1.43|0.23|1.42|0.22|1.43|0.23|1.42|0.22|0
1654250410000|2022-06-03 10:00:10|1.41|0.21|1.41|0.21|1.41|0.21|1.41|0.21|0
1654250430000|2022-06-03 10:00:30|1.4|0.2|1.41|0.21|1.41|0.21|1.4|0.2|0
1654250440000|2022-06-03 10:00:40|1.4|0.2|1.4|0.2|1.4|0.2|1.4|0.2|0
1654250480000|2022-06-03 10:01:20|1.41|0.21|1.41|0.21|1.41|0.21|1.41|0.21|0
1654250560000|2022-06-03 10:02:40|1.4|0.2|1.4|0.2|1.4|0.2|1.4|0.2|0
1654250580000|2022-06-03 10:03:00|1.41|0.21|1.41|0.21|1.41|0.21|1.41|0.21|0
1654250630000|2022-06-03 10:03:50|1.4|0.2|1.4|0.2|1.4|0.2|1.4|0.2|0
1654250680000|2022-06-03 10:04:40|1.41|0.21|1.41|0.21|1.41|0.21|1.41|0.21|0
1654250700000|2022-06-03 10:05:00|1.4|0.2|1.4|0.2|1.4|0.2|1.4|0.2|0
1654250720000|2022-06-03 10:05:20|1.39|0.19|1.4|0.2|1.4|0.2|1.39|0.19|0
1654250730000|2022-06-03 10:05:30|1.39|0.19|1.39|0.19|1.39|0.19|1.39|0.19|0
1654250740000|2022-06-03 10:05:40|1.4|0.2|1.39|0.19|1.4|0.2|1.39|0.19|0
1654250750000|2022-06-03 10:05:50|1.4|0.2|1.4|0.2|1.4|0.2|1.4|0.2|0
1654250800000|2022-06-03 10:06:40|1.39|0.19|1.4|0.2|1.4|0.2|1.39|0.19|0
1654250820000|2022-06-03 10:07:00|1.39|0.19|1.4|0.2|1.4|0.2|1.39|0.19|0
1654250860000|2022-06-03 10:07:40|1.41|0.21|1.41|0.21|1.41|0.21|1.4|0.2|0
1654250870000|2022-06-03 10:07:50|1.4|0.2|1.4|0.2|1.4|0.2|1.4|0.2|0
1654250900000|2022-06-03 10:08:20|1.41|0.21|1.4|0.2|1.41|0.21|1.4|0.2|0
1654250910000|2022-06-03 10:08:30|1.41|0.21|1.4|0.2|1.41|0.21|1.4|0.2|0
1654250950000|2022-06-03 10:09:10|1.41|0.21|1.41|0.21|1.41|0.21|1.41|0.21|0
1654250960000|2022-06-03 10:09:20|1.4|0.2|1.4|0.2|1.41|0.21|1.4|0.2|0
1654250970000|2022-06-03 10:09:30|1.39|0.19|1.39|0.19|1.39|0.19|1.39|0.19|0
1654251000000|2022-06-03 10:10:00|1.38|0.18|1.38|0.18|1.38|0.18|1.38|0.18|0
1654251010000|2022-06-03 10:10:10|1.39|0.19|1.39|0.19|1.39|0.19|1.39|0.19|0
1654251030000|2022-06-03 10:10:30|1.4|0.2|1.4|0.2|1.4|0.2|1.4|0.2|0
1654251060000|2022-06-03 10:11:00|1.39|0.19|1.4|0.2|1.4|0.2|1.39|0.19|0
1654251070000|2022-06-03 10:11:10|1.41|0.21|1.41|0.21|1.41|0.21|1.41|0.21|0
1654251080000|2022-06-03 10:11:20|1.39|0.19|1.39|0.19|1.39|0.19|1.39|0.19|0
1654251090000|2022-06-03 10:11:30|1.4|0.2|1.39|0.19|1.4|0.2|1.39|0.19|0
1654251170000|2022-06-03 10:12:50|1.4|0.2|1.4|0.2|1.4|0.2|1.4|0.2|0
1654251180000|2022-06-03 10:13:00|1.39|0.19|1.4|0.2|1.4|0.2|1.39|0.19|0
1654251190000|2022-06-03 10:13:10|1.39|0.19|1.39|0.19|1.39|0.19|1.39|0.19|0
1654251210000|2022-06-03 10:13:30|1.38|0.18|1.38|0.18|1.39|0.19|1.38|0.18|0
1654251220000|2022-06-03 10:13:40|1.39|0.19|1.39|0.19|1.39|0.19|1.39|0.19|0
1654251280000|2022-06-03 10:14:40|1.38|0.18|1.38|0.18|1.38|0.18|1.38|0.18|0
1654251290000|2022-06-03 10:14:50|1.37|0.17|1.37|0.17|1.37|0.17|1.37|0.17|0
1654251300000|2022-06-03 10:15:00|1.36|0.16|1.36|0.16|1.36|0.16|1.36|0.16|0
1654251320000|2022-06-03 10:15:20|1.35|0.15|1.35|0.15|1.36|0.16|1.35|0.15|0
1654251330000|2022-06-03 10:15:30|1.36|0.16|1.36|0.16|1.36|0.16|1.35|0.15|0
1654251340000|2022-06-03 10:15:40|1.35|0.15|1.36|0.16|1.36|0.16|1.35|0.15|0
1654251350000|2022-06-03 10:15:50|1.35|0.15|1.35|0.15|1.35|0.15|1.35|0.15|0
1654251360000|2022-06-03 10:16:00|1.36|0.16|1.35|0.15|1.36|0.16|1.35|0.15|0
1654251370000|2022-06-03 10:16:10|1.36|0.16|1.36|0.16|1.36|0.16|1.36|0.16|0
1654251390000|2022-06-03 10:16:30|1.37|0.17|1.37|0.17|1.37|0.17|1.37|0.17|0
1654251400000|2022-06-03 10:16:40|1.36|0.16|1.36|0.16|1.36|0.16|1.36|0.16|0
1654251420000|2022-06-03 10:17:00|1.37|0.17|1.36|0.16|1.37|0.17|1.36|0.16|0
1654251430000|2022-06-03 10:17:10|1.37|0.17|1.37|0.17|1.37|0.17|1.37|0.17|0
1654251440000|2022-06-03 10:17:20|1.38|0.18|1.37|0.17|1.38|0.18|1.37|0.17|0
1654251460000|2022-06-03 10:17:40|1.36|0.16|1.36|0.16|1.36|0.16|1.36|0.16|0
1654251470000|2022-06-03 10:17:50|1.37|0.17|1.36|0.16|1.37|0.17|1.36|0.16|0
1654251490000|2022-06-03 10:18:10|1.35|0.15|1.36|0.16|1.36|0.16|1.35|0.15|0
1654251510000|2022-06-03 10:18:30|1.37|0.17|1.36|0.16|1.37|0.17|1.36|0.16|0
1654251530000|2022-06-03 10:18:50|1.37|0.17|1.37|0.17|1.37|0.17|1.37|0.17|0
1654251540000|2022-06-03 10:19:00|1.36|0.16|1.38|0.18|1.38|0.18|1.36|0.16|0
1654251550000|2022-06-03 10:19:10|1.37|0.17|1.37|0.17|1.37|0.17|1.37|0.17|0
1654251610000|2022-06-03 10:20:10|1.38|0.18|1.38|0.18|1.38|0.18|1.38|0.18|0
1654251620000|2022-06-03 10:20:20|1.37|0.17|1.38|0.18|1.38|0.18|1.37|0.17|0
1654251630000|2022-06-03 10:20:30|1.37|0.17|1.38|0.18|1.38|0.18|1.37|0.17|0
1654251640000|2022-06-03 10:20:40|1.37|0.17|1.37|0.17|1.37|0.17|1.37|0.17|0
1654251650000|2022-06-03 10:20:50|1.38|0.18|1.38|0.18|1.38|0.18|1.37|0.17|0
1654251670000|2022-06-03 10:21:10|1.37|0.17|1.37|0.17|1.37|0.17|1.37|0.17|0
1654251700000|2022-06-03 10:21:40|1.38|0.18|1.38|0.18|1.38|0.18|1.38|0.18|0
1654251720000|2022-06-03 10:22:00|1.37|0.17|1.37|0.17|1.37|0.17|1.37|0.17|0
1654251730000|2022-06-03 10:22:10|1.39|0.19|1.39|0.19|1.39|0.19|1.39|0.19|0
1654251750000|2022-06-03 10:22:30|1.38|0.18|1.38|0.18|1.38|0.18|1.38|0.18|0
1654251760000|2022-06-03 10:22:40|1.39|0.19|1.39|0.19|1.39|0.19|1.39|0.19|0
1654251820000|2022-06-03 10:23:40|1.4|0.2|1.4|0.2|1.4|0.2|1.4|0.2|0
1654251850000|2022-06-03 10:24:10|1.41|0.21|1.41|0.21|1.41|0.21|1.41|0.21|0
1654251870000|2022-06-03 10:24:30|1.4|0.2|1.4|0.2|1.4|0.2|1.4|0.2|0
1654251910000|2022-06-03 10:25:10|1.39|0.19|1.39|0.19|1.4|0.2|1.39|0.19|0
1654251930000|2022-06-03 10:25:30|1.38|0.18|1.39|0.19|1.39|0.19|1.38|0.18|0
1654251940000|2022-06-03 10:25:40|1.38|0.18|1.39|0.19|1.39|0.19|1.38|0.18|0
1654251950000|2022-06-03 10:25:50|1.4|0.2|1.4|0.2|1.4|0.2|1.4|0.2|0
1654251960000|2022-06-03 10:26:00|1.41|0.21|1.41|0.21|1.41|0.21|1.41|0.21|0
1654251970000|2022-06-03 10:26:10|1.4|0.2|1.4|0.2|1.41|0.21|1.4|0.2|0
1654251980000|2022-06-03 10:26:20|1.41|0.21|1.41|0.21|1.41|0.21|1.41|0.21|0
1654251990000|2022-06-03 10:26:30|1.4|0.2|1.4|0.2|1.4|0.2|1.4|0.2|0
1654252000000|2022-06-03 10:26:40|1.39|0.19|1.39|0.19|1.39|0.19|1.39|0.19|0
1654252010000|2022-06-03 10:26:50|1.4|0.2|1.4|0.2|1.4|0.2|1.4|0.2|0
1654252040000|2022-06-03 10:27:20|1.41|0.21|1.41|0.21|1.41|0.21|1.41|0.21|0
1654252060000|2022-06-03 10:27:40|1.4|0.2|1.4|0.2|1.4|0.2|1.4|0.2|0
1654252070000|2022-06-03 10:27:50|1.39|0.19|1.4|0.2|1.4|0.2|1.39|0.19|0
1654252080000|2022-06-03 10:28:00|1.39|0.19|1.4|0.2|1.4|0.2|1.39|0.19|0
1654252130000|2022-06-03 10:28:50|1.41|0.21|1.41|0.21|1.41|0.21|1.41|0.21|0
1654252160000|2022-06-03 10:29:20|1.4|0.2|1.41|0.21|1.41|0.21|1.4|0.2|0
1654252170000|2022-06-03 10:29:30|1.4|0.2|1.4|0.2|1.4|0.2|1.4|0.2|0
1654252200000|2022-06-03 10:30:00|1.41|0.21|1.41|0.21|1.41|0.21|1.41|0.21|0
1654252260000|2022-06-03 10:31:00|1.42|0.22|1.42|0.22|1.42|0.22|1.42|0.22|0
1654252270000|2022-06-03 10:31:10|1.41|0.21|1.41|0.21|1.41|0.21|1.41|0.21|0
1654252280000|2022-06-03 10:31:20|1.42|0.22|1.42|0.22|1.42|0.22|1.42|0.22|0
1654252300000|2022-06-03 10:31:40|1.43|0.23|1.43|0.23|1.43|0.23|1.43|0.23|0
1654252310000|2022-06-03 10:31:50|1.42|0.22|1.42|0.22|1.42|0.22|1.42|0.22|0
1654252320000|2022-06-03 10:32:00|1.41|0.21|1.41|0.21|1.41|0.21|1.41|0.21|0
1654252330000|2022-06-03 10:32:10|1.4|0.2|1.4|0.2|1.41|0.21|1.4|0.2|0
1654252340000|2022-06-03 10:32:20|1.41|0.21|1.41|0.21|1.41|0.21|1.41|0.21|0
1654252360000|2022-06-03 10:32:40|1.42|0.22|1.42|0.22|1.42|0.22|1.42|0.22|0
1654252380000|2022-06-03 10:33:00|1.41|0.21|1.42|0.22|1.42|0.22|1.41|0.21|0
1654252390000|2022-06-03 10:33:10|1.41|0.21|1.41|0.21|1.41|0.21|1.41|0.21|0
1654252410000|2022-06-03 10:33:30|1.42|0.22|1.42|0.22|1.42|0.22|1.42|0.22|0
1654252450000|2022-06-03 10:34:10|1.43|0.23|1.42|0.22|1.43|0.23|1.42|0.22|0
1654252510000|2022-06-03 10:35:10|1.43|0.23|1.42|0.22|1.43|0.23|1.42|0.22|0
1654252530000|2022-06-03 10:35:30|1.43|0.23|1.42|0.22|1.43|0.23|1.42|0.22|0
1654252550000|2022-06-03 10:35:50|1.43|0.23|1.43|0.23|1.43|0.23|1.43|0.23|0
1654252560000|2022-06-03 10:36:00|1.42|0.22|1.42|0.22|1.42|0.22|1.42|0.22|0
1654252600000|2022-06-03 10:36:40|1.41|0.21|1.41|0.21|1.41|0.21|1.41|0.21|0
1654252620000|2022-06-03 10:37:00|1.4|0.2|1.39|0.19|1.4|0.2|1.39|0.19|0
1654252630000|2022-06-03 10:37:10|1.4|0.2|1.4|0.2|1.4|0.2|1.4|0.2|0
1654252650000|2022-06-03 10:37:30|1.39|0.19|1.4|0.2|1.4|0.2|1.39|0.19|0
1654252660000|2022-06-03 10:37:40|1.39|0.19|1.39|0.19|1.39|0.19|1.39|0.19|0
1654252670000|2022-06-03 10:37:50|1.38|0.18|1.38|0.18|1.38|0.18|1.38|0.18|0
1654252680000|2022-06-03 10:38:00|1.37|0.17|1.37|0.17|1.37|0.17|1.37|0.17|0
1654252690000|2022-06-03 10:38:10|1.36|0.16|1.36|0.16|1.36|0.16|1.36|0.16|0
1654252720000|2022-06-03 10:38:40|1.33|0.13|1.34|0.14|1.34|0.14|1.33|0.13|0
1654252730000|2022-06-03 10:38:50|1.33|0.13|1.34|0.14|1.34|0.14|1.33|0.13|0
1654252740000|2022-06-03 10:39:00|1.35|0.15|1.35|0.15|1.35|0.15|1.35|0.15|0
1654252750000|2022-06-03 10:39:10|1.36|0.16|1.36|0.16|1.36|0.16|1.35|0.15|0
1654252760000|2022-06-03 10:39:20|1.35|0.15|1.35|0.15|1.35|0.15|1.35|0.15|0
1654252780000|2022-06-03 10:39:40|1.33|0.13|1.33|0.13|1.33|0.13|1.33|0.13|0
1654252790000|2022-06-03 10:39:50|1.32|0.12|1.32|0.12|1.32|0.12|1.32|0.12|0
1654252800000|2022-06-03 10:40:00|1.33|0.13|1.32|0.12|1.33|0.13|1.32|0.12|0
1654252810000|2022-06-03 10:40:10|1.33|0.13|1.33|0.13|1.33|0.13|1.32|0.12|0
1654252820000|2022-06-03 10:40:20|1.34|0.14|1.34|0.14|1.34|0.14|1.34|0.14|0
1654252850000|2022-06-03 10:40:50|1.33|0.13|1.33|0.13|1.33|0.13|1.33|0.13|0
1654252880000|2022-06-03 10:41:20|1.32|0.12|1.32|0.12|1.32|0.12|1.32|0.12|0
1654252890000|2022-06-03 10:41:30|1.33|0.13|1.32|0.12|1.33|0.13|1.32|0.12|0
1654252920000|2022-06-03 10:42:00|1.33|0.13|1.32|0.12|1.33|0.13|1.32|0.12|0
1654252950000|2022-06-03 10:42:30|1.31|0.11|1.31|0.11|1.31|0.11|1.31|0.11|0
1654252960000|2022-06-03 10:42:40|1.3|0.1|1.3|0.1|1.3|0.1|1.3|0.1|0
1654252970000|2022-06-03 10:42:50|1.29|0.09|1.29|0.09|1.29|0.09|1.29|0.09|0
1654252990000|2022-06-03 10:43:10|1.3|0.1|1.3|0.1|1.3|0.1|1.3|0.1|0
1654253010000|2022-06-03 10:43:30|1.29|0.09|1.29|0.09|1.29|0.09|1.29|0.09|0
1654253020000|2022-06-03 10:43:40|1.28|0.08|1.28|0.08|1.28|0.08|1.28|0.08|0
1654253030000|2022-06-03 10:43:50|1.29|0.09|1.29|0.09|1.29|0.09|1.29|0.09|0
1654253080000|2022-06-03 10:44:40|1.28|0.08|1.28|0.08|1.28|0.08|1.28|0.08|0
1654253100000|2022-06-03 10:45:00|1.29|0.09|1.29|0.09|1.29|0.09|1.29|0.09|0
1654253110000|2022-06-03 10:45:10|1.28|0.08|1.28|0.08|1.28|0.08|1.28|0.08|0
1654253120000|2022-06-03 10:45:20|1.29|0.09|1.28|0.08|1.29|0.09|1.28|0.08|0
1654253130000|2022-06-03 10:45:30|1.29|0.09|1.29|0.09|1.29|0.09|1.29|0.09|0
1654253160000|2022-06-03 10:46:00|1.28|0.08|1.28|0.08|1.28|0.08|1.28|0.08|0
1654253170000|2022-06-03 10:46:10|1.29|0.09|1.29|0.09|1.29|0.09|1.29|0.09|0
1654253190000|2022-06-03 10:46:30|1.3|0.1|1.3|0.1|1.3|0.1|1.3|0.1|0
1654253220000|2022-06-03 10:47:00|1.31|0.11|1.31|0.11|1.31|0.11|1.31|0.11|0
1654253230000|2022-06-03 10:47:10|1.3|0.1|1.3|0.1|1.3|0.1|1.3|0.1|0
1654253260000|2022-06-03 10:47:40|1.29|0.09|1.29|0.09|1.29|0.09|1.29|0.09|0
1654253270000|2022-06-03 10:47:50|1.28|0.08|1.28|0.08|1.28|0.08|1.28|0.08|0
1654253280000|2022-06-03 10:48:00|1.29|0.09|1.29|0.09|1.29|0.09|1.29|0.09|0
1654253300000|2022-06-03 10:48:20|1.3|0.1|1.3|0.1|1.3|0.1|1.3|0.1|0
1654253310000|2022-06-03 10:48:30|1.29|0.09|1.29|0.09|1.29|0.09|1.29|0.09|0
1654253340000|2022-06-03 10:49:00|1.3|0.1|1.29|0.09|1.3|0.1|1.29|0.09|0
1654253350000|2022-06-03 10:49:10|1.3|0.1|1.3|0.1|1.3|0.1|1.3|0.1|0
1654253360000|2022-06-03 10:49:20|1.29|0.09|1.29|0.09|1.29|0.09|1.29|0.09|0
1654253380000|2022-06-03 10:49:40|1.3|0.1|1.29|0.09|1.3|0.1|1.29|0.09|0
1654253400000|2022-06-03 10:50:00|1.3|0.1|1.29|0.09|1.3|0.1|1.29|0.09|0
1654253410000|2022-06-03 10:50:10|1.3|0.1|1.3|0.1|1.3|0.1|1.3|0.1|0
1654253420000|2022-06-03 10:50:20|1.29|0.09|1.29|0.09|1.29|0.09|1.29|0.09|0
1654253460000|2022-06-03 10:51:00|1.28|0.08|1.28|0.08|1.28|0.08|1.28|0.08|0
1654253470000|2022-06-03 10:51:10|1.29|0.09|1.29|0.09|1.29|0.09|1.29|0.09|0
1654253540000|2022-06-03 10:52:20|1.28|0.08|1.28|0.08|1.28|0.08|1.28|0.08|0
1654253550000|2022-06-03 10:52:30|1.27|0.07|1.27|0.07|1.27|0.07|1.27|0.07|0
1654253570000|2022-06-03 10:52:50|1.28|0.08|1.28|0.08|1.28|0.08|1.28|0.08|0
1654253580000|2022-06-03 10:53:00|1.27|0.07|1.28|0.08|1.28|0.08|1.27|0.07|0
1654253640000|2022-06-03 10:54:00|1.27|0.07|1.27|0.07|1.27|0.07|1.27|0.07|0
1654253660000|2022-06-03 10:54:20|1.26|0.06|1.26|0.06|1.26|0.06|1.26|0.06|0
1654253680000|2022-06-03 10:54:40|1.27|0.07|1.27|0.07|1.27|0.07|1.27|0.07|0
1654253690000|2022-06-03 10:54:50|1.28|0.08|1.28|0.08|1.28|0.08|1.28|0.08|0
1654253700000|2022-06-03 10:55:00|1.27|0.07|1.27|0.07|1.27|0.07|1.27|0.07|0
1654253730000|2022-06-03 10:55:30|1.26|0.06|1.26|0.06|1.27|0.07|1.26|0.06|0
1654253770000|2022-06-03 10:56:10|1.27|0.07|1.27|0.07|1.27|0.07|1.27|0.07|0
1654253780000|2022-06-03 10:56:20|1.26|0.06|1.26|0.06|1.26|0.06|1.26|0.06|0
1654253810000|2022-06-03 10:56:50|1.27|0.07|1.27|0.07|1.27|0.07|1.27|0.07|0
1654253850000|2022-06-03 10:57:30|1.28|0.08|1.28|0.08|1.28|0.08|1.28|0.08|0
1654253880000|2022-06-03 10:58:00|1.27|0.07|1.27|0.07|1.27|0.07|1.27|0.07|0
1654253930000|2022-06-03 10:58:50|1.28|0.08|1.27|0.07|1.28|0.08|1.27|0.07|0
1654253960000|2022-06-03 10:59:20|1.26|0.06|1.26|0.06|1.26|0.06|1.26|0.06|0
1654253970000|2022-06-03 10:59:30|1.27|0.07|1.27|0.07|1.27|0.07|1.27|0.07|0
1654253980000|2022-06-03 10:59:40|1.28|0.08|1.27|0.07|1.28|0.08|1.27|0.07|0
1654254010000|2022-06-03 11:00:10|1.28|0.08|1.27|0.07|1.28|0.08|1.27|0.07|0
1654254020000|2022-06-03 11:00:20|1.28|0.08|1.28|0.08|1.28|0.08|1.28|0.08|0
1654254030000|2022-06-03 11:00:30|1.27|0.07|1.28|0.08|1.28|0.08|1.27|0.07|0
1654254040000|2022-06-03 11:00:40|1.27|0.07|1.28|0.08|1.28|0.08|1.27|0.07|0
1654254050000|2022-06-03 11:00:50|1.27|0.07|1.27|0.07|1.27|0.07|1.27|0.07|0
1654254060000|2022-06-03 11:01:00|1.28|0.08|1.28|0.08|1.28|0.08|1.28|0.08|0
1654254070000|2022-06-03 11:01:10|1.27|0.07|1.27|0.07|1.27|0.07|1.27|0.07|0
1654254080000|2022-06-03 11:01:20|1.28|0.08|1.27|0.07|1.28|0.08|1.27|0.07|0
1654254100000|2022-06-03 11:01:40|1.28|0.08|1.27|0.07|1.28|0.08|1.27|0.07|0
1654254110000|2022-06-03 11:01:50|1.28|0.08|1.27|0.07|1.28|0.08|1.27|0.07|0
1654254120000|2022-06-03 11:02:00|1.28|0.08|1.28|0.08|1.28|0.08|1.28|0.08|0
1654254130000|2022-06-03 11:02:10|1.29|0.09|1.29|0.09|1.3|0.1|1.29|0.09|0
1654254140000|2022-06-03 11:02:20|1.28|0.08|1.28|0.08|1.28|0.08|1.28|0.08|0
1654254150000|2022-06-03 11:02:30|1.29|0.09|1.29|0.09|1.29|0.09|1.29|0.09|0
1654254170000|2022-06-03 11:02:50|1.28|0.08|1.29|0.09|1.29|0.09|1.28|0.08|0
1654254180000|2022-06-03 11:03:00|1.28|0.08|1.29|0.09|1.29|0.09|1.28|0.08|0
1654254190000|2022-06-03 11:03:10|1.3|0.1|1.3|0.1|1.3|0.1|1.3|0.1|0
1654254200000|2022-06-03 11:03:20|1.29|0.09|1.29|0.09|1.29|0.09|1.29|0.09|0
1654254210000|2022-06-03 11:03:30|1.28|0.08|1.28|0.08|1.28|0.08|1.28|0.08|0
1654254300000|2022-06-03 11:05:00|1.27|0.07|1.27|0.07|1.27|0.07|1.27|0.07|0
1654254340000|2022-06-03 11:05:40|1.26|0.06|1.27|0.07|1.27|0.07|1.26|0.06|0
1654254350000|2022-06-03 11:05:50|1.26|0.06|1.27|0.07|1.27|0.07|1.26|0.06|0
1654254360000|2022-06-03 11:06:00|1.26|0.06|1.27|0.07|1.27|0.07|1.26|0.06|0
1654254370000|2022-06-03 11:06:10|1.26|0.06|1.26|0.06|1.27|0.07|1.26|0.06|0
1654254380000|2022-06-03 11:06:20|1.27|0.07|1.27|0.07|1.27|0.07|1.27|0.07|0
1654254390000|2022-06-03 11:06:30|1.26|0.06|1.26|0.06|1.26|0.06|1.26|0.06|0
1654254400000|2022-06-03 11:06:40|1.25|0.05|1.25|0.05|1.25|0.05|1.25|0.05|0
1654254410000|2022-06-03 11:06:50|1.24|0.04|1.24|0.04|1.24|0.04|1.24|0.04|0
1654254450000|2022-06-03 11:07:30|1.21|0.01|1.22|0.02|1.22|0.02|1.21|0.01|0
1654254460000|2022-06-03 11:07:40|1.21|0.01|1.21|0.01|1.21|0.01|1.21|0.01|0
1654254490000|2022-06-03 11:08:10|1.2|0|1.21|0.01|1.21|0.01|1.2|0|0
1654254500000|2022-06-03 11:08:20|1.2|0|1.21|0.01|1.21|0.01|1.2|0|0
1654254540000|2022-06-03 11:09:00|1.2|0|1.2|0|1.2|0|1.2|0|0
1654254580000|2022-06-03 11:09:40|1.21|0.01|1.21|0.01|1.21|0.01|1.21|0.01|0
1654254600000|2022-06-03 11:10:00|1.2|0|1.21|0.01|1.21|0.01|1.2|0|0
1654254610000|2022-06-03 11:10:10|1.2|0|1.2|0|1.2|0|1.2|0|0
1654254730000|2022-06-03 11:12:10|1.21|0.01|1.21|0.01|1.21|0.01|1.21|0.01|0
1654254760000|2022-06-03 11:12:40|1.2|0|1.2|0|1.2|0|1.2|0|0
1654255070000|2022-06-03 11:17:50|1.33|0.13|1.34|0.14|1.34|0.14|1.33|0.13|0
1654255080000|2022-06-03 11:18:00|1.35|0.15|1.35|0.15|1.35|0.15|1.35|0.15|0
1654255090000|2022-06-03 11:18:10|1.34|0.14|1.35|0.15|1.35|0.15|1.34|0.14|0
1654255100000|2022-06-03 11:18:20|1.34|0.14|1.35|0.15|1.35|0.15|1.34|0.14|0
1654255120000|2022-06-03 11:18:40|1.34|0.14|1.35|0.15|1.35|0.15|1.34|0.14|0
1654255130000|2022-06-03 11:18:50|1.33|0.13|1.33|0.13|1.33|0.13|1.33|0.13|0
1654255180000|2022-06-03 11:19:40|1.32|0.12|1.32|0.12|1.32|0.12|1.32|0.12|0
1654255200000|2022-06-03 11:20:00|1.31|0.11|1.31|0.11|1.31|0.11|1.31|0.11|0
1654255210000|2022-06-03 11:20:10|1.32|0.12|1.32|0.12|1.32|0.12|1.32|0.12|0
1654255230000|2022-06-03 11:20:30|1.33|0.13|1.33|0.13|1.33|0.13|1.33|0.13|0
1654255280000|2022-06-03 11:21:20|1.32|0.12|1.32|0.12|1.32|0.12|1.32|0.12|0
1654255300000|2022-06-03 11:21:40|1.33|0.13|1.32|0.12|1.33|0.13|1.32|0.12|0
1654255310000|2022-06-03 11:21:50|1.33|0.13|1.33|0.13|1.33|0.13|1.33|0.13|0
1654255320000|2022-06-03 11:22:00|1.32|0.12|1.32|0.12|1.32|0.12|1.32|0.12|0
1654255330000|2022-06-03 11:22:10|1.33|0.13|1.33|0.13|1.33|0.13|1.33|0.13|0
1654255370000|2022-06-03 11:22:50|1.34|0.14|1.34|0.14|1.34|0.14|1.34|0.14|0
1654255400000|2022-06-03 11:23:20|1.33|0.13|1.33|0.13|1.33|0.13|1.33|0.13|0
1654255410000|2022-06-03 11:23:30|1.34|0.14|1.34|0.14|1.34|0.14|1.34|0.14|0
1654255500000|2022-06-03 11:25:00|1.33|0.13|1.33|0.13|1.33|0.13|1.33|0.13|0
1654255510000|2022-06-03 11:25:10|1.34|0.14|1.34|0.14|1.34|0.14|1.34|0.14|0
1654255580000|2022-06-03 11:26:20|1.33|0.13|1.34|0.14|1.34|0.14|1.33|0.13|0
1654255590000|2022-06-03 11:26:30|1.33|0.13|1.33|0.13|1.33|0.13|1.33|0.13|0
1654255600000|2022-06-03 11:26:40|1.34|0.14|1.34|0.14|1.34|0.14|1.34|0.14|0
1654255610000|2022-06-03 11:26:50|1.35|0.15|1.35|0.15|1.35|0.15|1.35|0.15|0
1654255630000|2022-06-03 11:27:10|1.34|0.14|1.34|0.14|1.34|0.14|1.34|0.14|0
1654255650000|2022-06-03 11:27:30|1.35|0.15|1.35|0.15|1.35|0.15|1.35|0.15|0
1654255660000|2022-06-03 11:27:40|1.34|0.14|1.34|0.14|1.34|0.14|1.34|0.14|0
1654255690000|2022-06-03 11:28:10|1.33|0.13|1.34|0.14|1.34|0.14|1.33|0.13|0
1654255700000|2022-06-03 11:28:20|1.35|0.15|1.35|0.15|1.35|0.15|1.35|0.15|0
1654255740000|2022-06-03 11:29:00|1.36|0.16|1.36|0.16|1.36|0.16|1.36|0.16|0
1654255750000|2022-06-03 11:29:10|1.37|0.17|1.37|0.17|1.37|0.17|1.37|0.17|0
1654255810000|2022-06-03 11:30:10|1.36|0.16|1.35|0.15|1.36|0.16|1.35|0.15|0
1654255820000|2022-06-03 11:30:20|1.34|0.14|1.36|0.16|1.36|0.16|1.34|0.14|0
1654255840000|2022-06-03 11:30:40|1.35|0.15|1.35|0.15|1.35|0.15|1.35|0.15|0
1654255860000|2022-06-03 11:31:00|1.36|0.16|1.36|0.16|1.36|0.16|1.36|0.16|0
1654255890000|2022-06-03 11:31:30|1.37|0.17|1.37|0.17|1.37|0.17|1.37|0.17|0
1654255910000|2022-06-03 11:31:50|1.36|0.16|1.36|0.16|1.36|0.16|1.36|0.16|0
1654255930000|2022-06-03 11:32:10|1.37|0.17|1.37|0.17|1.37|0.17|1.37|0.17|0
1654255940000|2022-06-03 11:32:20|1.38|0.18|1.37|0.17|1.38|0.18|1.37|0.17|0
1654255960000|2022-06-03 11:32:40|1.38|0.18|1.38|0.18|1.38|0.18|1.38|0.18|0
1654255990000|2022-06-03 11:33:10|1.37|0.17|1.38|0.18|1.38|0.18|1.37|0.17|0
1654256010000|2022-06-03 11:33:30|1.39|0.19|1.39|0.19|1.39|0.19|1.39|0.19|0
1654256020000|2022-06-03 11:33:40|1.38|0.18|1.38|0.18|1.38|0.18|1.38|0.18|0
1654256040000|2022-06-03 11:34:00|1.39|0.19|1.38|0.18|1.39|0.19|1.38|0.18|0
1654256050000|2022-06-03 11:34:10|1.39|0.19|1.39|0.19|1.39|0.19|1.39|0.19|0
1654256070000|2022-06-03 11:34:30|1.38|0.18|1.38|0.18|1.38|0.18|1.38|0.18|0
1654256080000|2022-06-03 11:34:40|1.39|0.19|1.39|0.19|1.39|0.19|1.39|0.19|0
1654256100000|2022-06-03 11:35:00|1.4|0.2|1.4|0.2|1.4|0.2|1.4|0.2|0
1654256110000|2022-06-03 11:35:10|1.39|0.19|1.39|0.19|1.39|0.19|1.39|0.19|0
1654256130000|2022-06-03 11:35:30|1.4|0.2|1.39|0.19|1.4|0.2|1.39|0.19|0
1654256150000|2022-06-03 11:35:50|1.4|0.2|1.39|0.19|1.4|0.2|1.39|0.19|0
1654256160000|2022-06-03 11:36:00|1.4|0.2|1.4|0.2|1.4|0.2|1.4|0.2|0
1654256200000|2022-06-03 11:36:40|1.42|0.22|1.4|0.2|1.42|0.22|1.4|0.2|0
1654256220000|2022-06-03 11:37:00|1.39|0.19|1.4|0.2|1.4|0.2|1.39|0.19|0
1654256230000|2022-06-03 11:37:10|1.39|0.19|1.39|0.19|1.39|0.19|1.39|0.19|0
1654256240000|2022-06-03 11:37:20|1.4|0.2|1.39|0.19|1.4|0.2|1.39|0.19|0
1654256250000|2022-06-03 11:37:30|1.38|0.18|1.38|0.18|1.38|0.18|1.37|0.17|0
1654256260000|2022-06-03 11:37:40|1.37|0.17|1.37|0.17|1.37|0.17|1.37|0.17|0
1654256280000|2022-06-03 11:38:00|1.36|0.16|1.36|0.16|1.36|0.16|1.36|0.16|0
1654256290000|2022-06-03 11:38:10|1.35|0.15|1.36|0.16|1.36|0.16|1.35|0.15|0
1654256300000|2022-06-03 11:38:20|1.35|0.15|1.35|0.15|1.35|0.15|1.35|0.15|0
1654256310000|2022-06-03 11:38:30|1.34|0.14|1.35|0.15|1.35|0.15|1.34|0.14|0
1654256330000|2022-06-03 11:38:50|1.34|0.14|1.34|0.14|1.34|0.14|1.34|0.14|0
1654256340000|2022-06-03 11:39:00|1.33|0.13|1.34|0.14|1.34|0.14|1.33|0.13|0
1654256390000|2022-06-03 11:39:50|1.35|0.15|1.35|0.15|1.35|0.15|1.35|0.15|0
1654256400000|2022-06-03 11:40:00|1.34|0.14|1.35|0.15|1.35|0.15|1.34|0.14|0
1654256430000|2022-06-03 11:40:30|1.36|0.16|1.35|0.15|1.36|0.16|1.35|0.15|0
1654256440000|2022-06-03 11:40:40|1.34|0.14|1.34|0.14|1.34|0.14|1.34|0.14|0
1654256450000|2022-06-03 11:40:50|1.35|0.15|1.33|0.13|1.35|0.15|1.33|0.13|0
1654256460000|2022-06-03 11:41:00|1.31|0.11|1.32|0.12|1.32|0.12|1.31|0.11|0
1654256480000|2022-06-03 11:41:20|1.33|0.13|1.32|0.12|1.33|0.13|1.32|0.12|0
1654256490000|2022-06-03 11:41:30|1.33|0.13|1.33|0.13|1.33|0.13|1.33|0.13|0
1654256500000|2022-06-03 11:41:40|1.32|0.12|1.32|0.12|1.32|0.12|1.32|0.12|0
1654256520000|2022-06-03 11:42:00|1.33|0.13|1.33|0.13|1.33|0.13|1.33|0.13|0
1654256530000|2022-06-03 11:42:10|1.34|0.14|1.33|0.13|1.34|0.14|1.33|0.13|0
1654256570000|2022-06-03 11:42:50|1.32|0.12|1.32|0.12|1.32|0.12|1.32|0.12|0
1654256580000|2022-06-03 11:43:00|1.31|0.11|1.31|0.11|1.31|0.11|1.31|0.11|0
1654256630000|2022-06-03 11:43:50|1.3|0.1|1.3|0.1|1.3|0.1|1.3|0.1|0
1654256640000|2022-06-03 11:44:00|1.31|0.11|1.31|0.11|1.31|0.11|1.31|0.11|0
1654256660000|2022-06-03 11:44:20|1.3|0.1|1.31|0.11|1.31|0.11|1.3|0.1|0
1654256700000|2022-06-03 11:45:00|1.3|0.1|1.3|0.1|1.3|0.1|1.3|0.1|0
1654256710000|2022-06-03 11:45:10|1.31|0.11|1.31|0.11|1.31|0.11|1.31|0.11|0
1654256720000|2022-06-03 11:45:20|1.3|0.1|1.31|0.11|1.31|0.11|1.3|0.1|0
1654256730000|2022-06-03 11:45:30|1.3|0.1|1.3|0.1|1.3|0.1|1.3|0.1|0
1654256750000|2022-06-03 11:45:50|1.29|0.09|1.29|0.09|1.29|0.09|1.29|0.09|0
1654256760000|2022-06-03 11:46:00|1.3|0.1|1.29|0.09|1.3|0.1|1.29|0.09|0
1654256770000|2022-06-03 11:46:10|1.3|0.1|1.29|0.09|1.3|0.1|1.29|0.09|0
1654256790000|2022-06-03 11:46:30|1.3|0.1|1.3|0.1|1.3|0.1|1.3|0.1|0
1654256800000|2022-06-03 11:46:40|1.29|0.09|1.29|0.09|1.29|0.09|1.29|0.09|0
1654256810000|2022-06-03 11:46:50|1.3|0.1|1.3|0.1|1.3|0.1|1.3|0.1|0
1654256830000|2022-06-03 11:47:10|1.29|0.09|1.29|0.09|1.29|0.09|1.29|0.09|0
1654256840000|2022-06-03 11:47:20|1.3|0.1|1.3|0.1|1.3|0.1|1.3|0.1|0
1654256900000|2022-06-03 11:48:20|1.29|0.09|1.29|0.09|1.29|0.09|1.29|0.09|0
1654256940000|2022-06-03 11:49:00|1.28|0.08|1.28|0.08|1.28|0.08|1.28|0.08|0
1654256950000|2022-06-03 11:49:10|1.29|0.09|1.28|0.08|1.29|0.09|1.28|0.08|0
1654256960000|2022-06-03 11:49:20|1.29|0.09|1.28|0.08|1.29|0.09|1.28|0.08|0
1654256970000|2022-06-03 11:49:30|1.29|0.09|1.28|0.08|1.29|0.09|1.28|0.08|0
1654257000000|2022-06-03 11:50:00|1.27|0.07|1.28|0.08|1.28|0.08|1.27|0.07|0
1654257050000|2022-06-03 11:50:50|1.27|0.07|1.27|0.07|1.27|0.07|1.27|0.07|0
1654257060000|2022-06-03 11:51:00|1.28|0.08|1.28|0.08|1.28|0.08|1.28|0.08|0
1654257080000|2022-06-03 11:51:20|1.29|0.09|1.3|0.1|1.3|0.1|1.29|0.09|0
1654257110000|2022-06-03 11:51:50|1.31|0.11|1.31|0.11|1.31|0.11|1.31|0.11|0
1654257120000|2022-06-03 11:52:00|1.3|0.1|1.3|0.1|1.31|0.11|1.3|0.1|0
1654257160000|2022-06-03 11:52:40|1.29|0.09|1.3|0.1|1.3|0.1|1.29|0.09|0
1654257190000|2022-06-03 11:53:10|1.31|0.11|1.31|0.11|1.31|0.11|1.31|0.11|0
1654257210000|2022-06-03 11:53:30|1.3|0.1|1.31|0.11|1.31|0.11|1.3|0.1|0
1654257250000|2022-06-03 11:54:10|1.3|0.1|1.3|0.1|1.3|0.1|1.3|0.1|0
1654257290000|2022-06-03 11:54:50|1.29|0.09|1.3|0.1|1.3|0.1|1.29|0.09|0
1654257300000|2022-06-03 11:55:00|1.29|0.09|1.29|0.09|1.29|0.09|1.29|0.09|0
1654257310000|2022-06-03 11:55:10|1.3|0.1|1.3|0.1|1.3|0.1|1.3|0.1|0
1654257360000|2022-06-03 11:56:00|1.29|0.09|1.29|0.09|1.29|0.09|1.29|0.09|0
1654257400000|2022-06-03 11:56:40|1.28|0.08|1.28|0.08|1.28|0.08|1.28|0.08|0
1654257410000|2022-06-03 11:56:50|1.29|0.09|1.29|0.09|1.29|0.09|1.29|0.09|0
1654257420000|2022-06-03 11:57:00|1.28|0.08|1.28|0.08|1.28|0.08|1.28|0.08|0
1654257440000|2022-06-03 11:57:20|1.27|0.07|1.26|0.06|1.27|0.07|1.26|0.06|0
1654257450000|2022-06-03 11:57:30|1.27|0.07|1.26|0.06|1.27|0.07|1.26|0.06|0
1654257460000|2022-06-03 11:57:40|1.25|0.05|1.24|0.04|1.25|0.05|1.24|0.04|0
1654257520000|2022-06-03 11:58:40|1.25|0.05|1.25|0.05|1.25|0.05|1.25|0.05|0
1654257530000|2022-06-03 11:58:50|1.26|0.06|1.25|0.05|1.26|0.06|1.25|0.05|0
1654257540000|2022-06-03 11:59:00|1.26|0.06|1.27|0.07|1.27|0.07|1.26|0.06|0
1654257550000|2022-06-03 11:59:10|1.26|0.06|1.26|0.06|1.26|0.06|1.26|0.06|0
1654257560000|2022-06-03 11:59:20|1.27|0.07|1.28|0.08|1.28|0.08|1.27|0.07|0
1654257570000|2022-06-03 11:59:30|1.27|0.07|1.25|0.05|1.27|0.07|1.25|0.05|0
1654257600000|2022-06-03 12:00:00|1.26|0.06|1.26|0.06|1.26|0.06|1.25|0.05|0
1654257620000|2022-06-03 12:00:20|1.25|0.05|1.26|0.06|1.26|0.06|1.25|0.05|0
1654257630000|2022-06-03 12:00:30|1.27|0.07|1.27|0.07|1.27|0.07|1.27|0.07|0
1654257670000|2022-06-03 12:01:10|1.28|0.08|1.28|0.08|1.28|0.08|1.27|0.07|0
1654257680000|2022-06-03 12:01:20|1.27|0.07|1.27|0.07|1.27|0.07|1.27|0.07|0
1654257690000|2022-06-03 12:01:30|1.28|0.08|1.28|0.08|1.28|0.08|1.28|0.08|0
1654257700000|2022-06-03 12:01:40|1.27|0.07|1.27|0.07|1.27|0.07|1.27|0.07|0
1654257710000|2022-06-03 12:01:50|1.28|0.08|1.28|0.08|1.28|0.08|1.28|0.08|0
1654257720000|2022-06-03 12:02:00|1.29|0.09|1.29|0.09|1.29|0.09|1.29|0.09|0
1654257740000|2022-06-03 12:02:20|1.3|0.1|1.3|0.1|1.3|0.1|1.29|0.09|0
1654257770000|2022-06-03 12:02:50|1.31|0.11|1.31|0.11|1.31|0.11|1.3|0.1|0
1654257780000|2022-06-03 12:03:00|1.3|0.1|1.3|0.1|1.3|0.1|1.3|0.1|0
1654257790000|2022-06-03 12:03:10|1.31|0.11|1.31|0.11|1.31|0.11|1.31|0.11|0
1654257800000|2022-06-03 12:03:20|1.32|0.12|1.31|0.11|1.32|0.12|1.31|0.11|0
1654257820000|2022-06-03 12:03:40|1.3|0.1|1.3|0.1|1.3|0.1|1.3|0.1|0
1654257830000|2022-06-03 12:03:50|1.31|0.11|1.31|0.11|1.31|0.11|1.31|0.11|0
1654257840000|2022-06-03 12:04:00|1.32|0.12|1.31|0.11|1.32|0.12|1.31|0.11|0
1654257850000|2022-06-03 12:04:10|1.32|0.12|1.32|0.12|1.32|0.12|1.32|0.12|0
1654257870000|2022-06-03 12:04:30|1.31|0.11|1.31|0.11|1.31|0.11|1.31|0.11|0
1654257900000|2022-06-03 12:05:00|1.32|0.12|1.32|0.12|1.32|0.12|1.32|0.12|0
1654257910000|2022-06-03 12:05:10|1.31|0.11|1.31|0.11|1.31|0.11|1.31|0.11|0
1654257940000|2022-06-03 12:05:40|1.3|0.1|1.31|0.11|1.31|0.11|1.3|0.1|0
1654257950000|2022-06-03 12:05:50|1.3|0.1|1.31|0.11|1.31|0.11|1.3|0.1|0
1654257970000|2022-06-03 12:06:10|1.3|0.1|1.31|0.11|1.31|0.11|1.3|0.1|0
1654257980000|2022-06-03 12:06:20|1.32|0.12|1.31|0.11|1.32|0.12|1.31|0.11|0
1654258000000|2022-06-03 12:06:40|1.3|0.1|1.3|0.1|1.3|0.1|1.3|0.1|0
1654258040000|2022-06-03 12:07:20|1.31|0.11|1.31|0.11|1.31|0.11|1.31|0.11|0
1654258050000|2022-06-03 12:07:30|1.32|0.12|1.32|0.12|1.32|0.12|1.31|0.11|0
1654258110000|2022-06-03 12:08:30|1.33|0.13|1.33|0.13|1.33|0.13|1.33|0.13|0
1654258120000|2022-06-03 12:08:40|1.32|0.12|1.32|0.12|1.32|0.12|1.32|0.12|0
1654258150000|2022-06-03 12:09:10|1.31|0.11|1.31|0.11|1.31|0.11|1.31|0.11|0
1654258170000|2022-06-03 12:09:30|1.32|0.12|1.32|0.12|1.32|0.12|1.32|0.12|0
1654258230000|2022-06-03 12:10:30|1.33|0.13|1.33|0.13|1.33|0.13|1.33|0.13|0
1654258240000|2022-06-03 12:10:40|1.32|0.12|1.32|0.12|1.32|0.12|1.32|0.12|0
1654258250000|2022-06-03 12:10:50|1.33|0.13|1.33|0.13|1.33|0.13|1.33|0.13|0
1654258260000|2022-06-03 12:11:00|1.32|0.12|1.33|0.13|1.33|0.13|1.32|0.12|0
1654258270000|2022-06-03 12:11:10|1.32|0.12|1.33|0.13|1.33|0.13|1.32|0.12|0
1654258310000|2022-06-03 12:11:50|1.34|0.14|1.33|0.13|1.34|0.14|1.33|0.13|0
1654258320000|2022-06-03 12:12:00|1.34|0.14|1.34|0.14|1.34|0.14|1.34|0.14|0
1654258340000|2022-06-03 12:12:20|1.35|0.15|1.35|0.15|1.35|0.15|1.35|0.15|0
1654258380000|2022-06-03 12:13:00|1.34|0.14|1.34|0.14|1.34|0.14|1.34|0.14|0
1654258400000|2022-06-03 12:13:20|1.33|0.13|1.33|0.13|1.33|0.13|1.33|0.13|0
1654258410000|2022-06-03 12:13:30|1.34|0.14|1.34|0.14|1.34|0.14|1.34|0.14|0
1654258420000|2022-06-03 12:13:40|1.33|0.13|1.34|0.14|1.34|0.14|1.33|0.13|0
1654258480000|2022-06-03 12:14:40|1.35|0.15|1.35|0.15|1.35|0.15|1.35|0.15|0
1654258500000|2022-06-03 12:15:00|1.34|0.14|1.35|0.15|1.35|0.15|1.34|0.14|0
1654258510000|2022-06-03 12:15:10|1.34|0.14|1.35|0.15|1.35|0.15|1.34|0.14|0
1654258520000|2022-06-03 12:15:20|1.34|0.14|1.34|0.14|1.34|0.14|1.34|0.14|0
1654258530000|2022-06-03 12:15:30|1.35|0.15|1.35|0.15|1.35|0.15|1.35|0.15|0
1654258540000|2022-06-03 12:15:40|1.34|0.14|1.34|0.14|1.34|0.14|1.34|0.14|0
1654258550000|2022-06-03 12:15:50|1.33|0.13|1.34|0.14|1.34|0.14|1.33|0.13|0
1654258620000|2022-06-03 12:17:00|1.35|0.15|1.35|0.15|1.36|0.16|1.34|0.14|0
1654258630000|2022-06-03 12:17:10|1.36|0.16|1.36|0.16|1.36|0.16|1.36|0.16|0
1654258640000|2022-06-03 12:17:20|1.35|0.15|1.35|0.15|1.35|0.15|1.35|0.15|0
1654258680000|2022-06-03 12:18:00|1.36|0.16|1.36|0.16|1.36|0.16|1.36|0.16|0
1654258690000|2022-06-03 12:18:10|1.35|0.15|1.35|0.15|1.36|0.16|1.35|0.15|0
1654258700000|2022-06-03 12:18:20|1.36|0.16|1.36|0.16|1.36|0.16|1.36|0.16|0
1654258710000|2022-06-03 12:18:30|1.35|0.15|1.36|0.16|1.36|0.16|1.35|0.15|0
1654258720000|2022-06-03 12:18:40|1.35|0.15|1.35|0.15|1.35|0.15|1.35|0.15|0
1654258730000|2022-06-03 12:18:50|1.36|0.16|1.35|0.15|1.36|0.16|1.35|0.15|0
1654258760000|2022-06-03 12:19:20|1.34|0.14|1.35|0.15|1.35|0.15|1.34|0.14|0
1654258770000|2022-06-03 12:19:30|1.34|0.14|1.34|0.14|1.34|0.14|1.34|0.14|0
1654258780000|2022-06-03 12:19:40|1.35|0.15|1.35|0.15|1.35|0.15|1.34|0.14|0
1654258790000|2022-06-03 12:19:50|1.34|0.14|1.34|0.14|1.34|0.14|1.34|0.14|0
1654258800000|2022-06-03 12:20:00|1.35|0.15|1.35|0.15|1.35|0.15|1.35|0.15|0
1654258810000|2022-06-03 12:20:10|1.34|0.14|1.34|0.14|1.34|0.14|1.34|0.14|0
1654258840000|2022-06-03 12:20:40|1.33|0.13|1.33|0.13|1.33|0.13|1.33|0.13|0
1654258850000|2022-06-03 12:20:50|1.32|0.12|1.33|0.13|1.33|0.13|1.32|0.12|0
1654258860000|2022-06-03 12:21:00|1.32|0.12|1.32|0.12|1.32|0.12|1.32|0.12|0
1654258890000|2022-06-03 12:21:30|1.31|0.11|1.32|0.12|1.32|0.12|1.31|0.11|0
1654258900000|2022-06-03 12:21:40|1.31|0.11|1.32|0.12|1.32|0.12|1.31|0.11|0
1654258910000|2022-06-03 12:21:50|1.31|0.11|1.31|0.11|1.31|0.11|1.31|0.11|0
1654258920000|2022-06-03 12:22:00|1.32|0.12|1.32|0.12|1.32|0.12|1.32|0.12|0
1654258930000|2022-06-03 12:22:10|1.31|0.11|1.31|0.11|1.31|0.11|1.31|0.11|0
1654258950000|2022-06-03 12:22:30|1.3|0.1|1.3|0.1|1.3|0.1|1.3|0.1|0
1654258960000|2022-06-03 12:22:40|1.29|0.09|1.29|0.09|1.29|0.09|1.28|0.08|0
1654259000000|2022-06-03 12:23:20|1.3|0.1|1.3|0.1|1.3|0.1|1.3|0.1|0
1654259010000|2022-06-03 12:23:30|1.29|0.09|1.3|0.1|1.3|0.1|1.29|0.09|0
1654259020000|2022-06-03 12:23:40|1.31|0.11|1.31|0.11|1.31|0.11|1.3|0.1|0
1654259030000|2022-06-03 12:23:50|1.32|0.12|1.33|0.13|1.33|0.13|1.32|0.12|0
1654259040000|2022-06-03 12:24:00|1.32|0.12|1.32|0.12|1.33|0.13|1.32|0.12|0
1654259050000|2022-06-03 12:24:10|1.33|0.13|1.33|0.13|1.33|0.13|1.33|0.13|0
1654259060000|2022-06-03 12:24:20|1.34|0.14|1.35|0.15|1.35|0.15|1.34|0.14|0
1654259070000|2022-06-03 12:24:30|1.36|0.16|1.36|0.16|1.36|0.16|1.36|0.16|0
1654259080000|2022-06-03 12:24:40|1.35|0.15|1.36|0.16|1.36|0.16|1.35|0.15|0
1654259090000|2022-06-03 12:24:50|1.35|0.15|1.35|0.15|1.35|0.15|1.35|0.15|0
1654259100000|2022-06-03 12:25:00|1.34|0.14|1.35|0.15|1.35|0.15|1.34|0.14|0
1654259120000|2022-06-03 12:25:20|1.36|0.16|1.36|0.16|1.36|0.16|1.36|0.16|0
1654259140000|2022-06-03 12:25:40|1.35|0.15|1.35|0.15|1.36|0.16|1.35|0.15|0
1654259150000|2022-06-03 12:25:50|1.36|0.16|1.35|0.15|1.36|0.16|1.35|0.15|0
1654259170000|2022-06-03 12:26:10|1.34|0.14|1.33|0.13|1.34|0.14|1.33|0.13|0
1654259180000|2022-06-03 12:26:20|1.34|0.14|1.34|0.14|1.34|0.14|1.34|0.14|0
1654259190000|2022-06-03 12:26:30|1.35|0.15|1.35|0.15|1.35|0.15|1.35|0.15|0
1654259200000|2022-06-03 12:26:40|1.34|0.14|1.34|0.14|1.34|0.14|1.34|0.14|0
1654259220000|2022-06-03 12:27:00|1.33|0.13|1.32|0.12|1.33|0.13|1.32|0.12|0
1654259230000|2022-06-03 12:27:10|1.33|0.13|1.32|0.12|1.33|0.13|1.32|0.12|0
1654259250000|2022-06-03 12:27:30|1.31|0.11|1.31|0.11|1.31|0.11|1.3|0.1|0
1654259260000|2022-06-03 12:27:40|1.3|0.1|1.31|0.11|1.31|0.11|1.3|0.1|0
1654259270000|2022-06-03 12:27:50|1.32|0.12|1.32|0.12|1.32|0.12|1.32|0.12|0
1654259280000|2022-06-03 12:28:00|1.31|0.11|1.31|0.11|1.31|0.11|1.31|0.11|0
1654259290000|2022-06-03 12:28:10|1.3|0.1|1.29|0.09|1.3|0.1|1.29|0.09|0
1654259300000|2022-06-03 12:28:20|1.3|0.1|1.3|0.1|1.3|0.1|1.3|0.1|0
1654259320000|2022-06-03 12:28:40|1.31|0.11|1.31|0.11|1.31|0.11|1.31|0.11|0
1654259330000|2022-06-03 12:28:50|1.3|0.1|1.29|0.09|1.3|0.1|1.29|0.09|0
1654259340000|2022-06-03 12:29:00|1.28|0.08|1.28|0.08|1.28|0.08|1.28|0.08|0
1654259350000|2022-06-03 12:29:10|1.27|0.07|1.29|0.09|1.29|0.09|1.27|0.07|0
1654259360000|2022-06-03 12:29:20|1.31|0.11|1.3|0.1|1.32|0.12|1.3|0.1|0
1654259380000|2022-06-03 12:29:40|1.29|0.09|1.29|0.09|1.29|0.09|1.29|0.09|0
1654259390000|2022-06-03 12:29:50|1.28|0.08|1.33|0.13|1.33|0.13|1.28|0.08|0
1654259400000|2022-06-03 12:30:00|1.34|0.14|1.22|0.02|1.34|0.14|1.22|0.02|0
1654259410000|2022-06-03 12:30:10|1.29|0.09|1.33|0.13|1.39|0.19|1.29|0.09|0
1654259420000|2022-06-03 12:30:20|1.47|0.27|1.43|0.23|1.48|0.28|1.43|0.23|0
1654259430000|2022-06-03 12:30:30|1.39|0.19|1.43|0.23|1.43|0.23|1.39|0.19|0
1654259440000|2022-06-03 12:30:40|1.4|0.2|1.45|0.25|1.45|0.25|1.4|0.2|0
1654259450000|2022-06-03 12:30:50|1.47|0.27|1.53|0.33|1.53|0.33|1.47|0.27|0
1654259460000|2022-06-03 12:31:00|1.51|0.31|1.47|0.27|1.51|0.31|1.47|0.27|0
1654259470000|2022-06-03 12:31:10|1.46|0.26|1.46|0.26|1.5|0.3|1.46|0.26|0
1654259480000|2022-06-03 12:31:20|1.47|0.27|1.44|0.24|1.47|0.27|1.44|0.24|0
1654259490000|2022-06-03 12:31:30|1.42|0.22|1.4|0.2|1.42|0.22|1.4|0.2|0
1654259500000|2022-06-03 12:31:40|1.43|0.23|1.43|0.23|1.43|0.23|1.42|0.22|0
1654259510000|2022-06-03 12:31:50|1.44|0.24|1.38|0.18|1.44|0.24|1.38|0.18|0
1654259520000|2022-06-03 12:32:00|1.4|0.2|1.43|0.23|1.44|0.24|1.4|0.2|0
1654259530000|2022-06-03 12:32:10|1.46|0.26|1.47|0.27|1.47|0.27|1.44|0.24|0
1654259540000|2022-06-03 12:32:20|1.46|0.26|1.47|0.27|1.47|0.27|1.46|0.26|0
1654259550000|2022-06-03 12:32:30|1.49|0.29|1.46|0.26|1.49|0.29|1.46|0.26|0
1654259560000|2022-06-03 12:32:40|1.45|0.25|1.46|0.26|1.46|0.26|1.45|0.25|0
1654259570000|2022-06-03 12:32:50|1.45|0.25|1.45|0.25|1.45|0.25|1.45|0.25|0
1654259580000|2022-06-03 12:33:00|1.44|0.24|1.44|0.24|1.44|0.24|1.44|0.24|0
1654259590000|2022-06-03 12:33:10|1.43|0.23|1.41|0.21|1.43|0.23|1.4|0.2|0
1654259600000|2022-06-03 12:33:20|1.4|0.2|1.42|0.22|1.42|0.22|1.4|0.2|0
1654259610000|2022-06-03 12:33:30|1.44|0.24|1.46|0.26|1.46|0.26|1.44|0.24|0
1654259620000|2022-06-03 12:33:40|1.47|0.27|1.45|0.25|1.47|0.27|1.45|0.25|0
1654259630000|2022-06-03 12:33:50|1.46|0.26|1.46|0.26|1.46|0.26|1.46|0.26|0
1654259640000|2022-06-03 12:34:00|1.44|0.24|1.44|0.24|1.44|0.24|1.44|0.24|0
1654259650000|2022-06-03 12:34:10|1.45|0.25|1.45|0.25|1.45|0.25|1.45|0.25|0
1654259660000|2022-06-03 12:34:20|1.46|0.26|1.5|0.3|1.5|0.3|1.46|0.26|0
1654259670000|2022-06-03 12:34:30|1.52|0.32|1.53|0.33|1.53|0.33|1.52|0.32|0
1654259680000|2022-06-03 12:34:40|1.52|0.32|1.52|0.32|1.52|0.32|1.5|0.3|0
1654259690000|2022-06-03 12:34:50|1.5|0.3|1.51|0.31|1.51|0.31|1.5|0.3|0
1654259700000|2022-06-03 12:35:00|1.48|0.28|1.44|0.24|1.49|0.29|1.44|0.24|0
1654259710000|2022-06-03 12:35:10|1.41|0.21|1.39|0.19|1.41|0.21|1.39|0.19|0
1654259720000|2022-06-03 12:35:20|1.37|0.17|1.37|0.17|1.38|0.18|1.37|0.17|0
1654259730000|2022-06-03 12:35:30|1.35|0.15|1.39|0.19|1.39|0.19|1.35|0.15|0
1654259740000|2022-06-03 12:35:40|1.38|0.18|1.38|0.18|1.4|0.2|1.38|0.18|0
1654259760000|2022-06-03 12:36:00|1.37|0.17|1.36|0.16|1.37|0.17|1.36|0.16|0
1654259770000|2022-06-03 12:36:10|1.32|0.12|1.35|0.15|1.35|0.15|1.32|0.12|0
1654259780000|2022-06-03 12:36:20|1.34|0.14|1.32|0.12|1.34|0.14|1.32|0.12|0
1654259790000|2022-06-03 12:36:30|1.31|0.11|1.31|0.11|1.31|0.11|1.31|0.11|0
1654259800000|2022-06-03 12:36:40|1.3|0.1|1.3|0.1|1.31|0.11|1.3|0.1|0
1654259810000|2022-06-03 12:36:50|1.29|0.09|1.32|0.12|1.32|0.12|1.29|0.09|0
1654259820000|2022-06-03 12:37:00|1.31|0.11|1.33|0.13|1.33|0.13|1.31|0.11|0
1654259830000|2022-06-03 12:37:10|1.32|0.12|1.33|0.13|1.35|0.15|1.32|0.12|0
1654259840000|2022-06-03 12:37:20|1.34|0.14|1.33|0.13|1.35|0.15|1.33|0.13|0
1654259850000|2022-06-03 12:37:30|1.32|0.12|1.31|0.11|1.34|0.14|1.31|0.11|0
1654259860000|2022-06-03 12:37:40|1.32|0.12|1.31|0.11|1.32|0.12|1.31|0.11|0
1654259870000|2022-06-03 12:37:50|1.33|0.13|1.35|0.15|1.35|0.15|1.33|0.13|0
1654259880000|2022-06-03 12:38:00|1.36|0.16|1.35|0.15|1.36|0.16|1.35|0.15|0
1654259890000|2022-06-03 12:38:10|1.36|0.16|1.36|0.16|1.36|0.16|1.36|0.16|0
1654259900000|2022-06-03 12:38:20|1.35|0.15|1.35|0.15|1.35|0.15|1.35|0.15|0
1654259910000|2022-06-03 12:38:30|1.34|0.14|1.31|0.11|1.34|0.14|1.31|0.11|0
1654259920000|2022-06-03 12:38:40|1.29|0.09|1.28|0.08|1.29|0.09|1.28|0.08|0
1654259930000|2022-06-03 12:38:50|1.27|0.07|1.29|0.09|1.29|0.09|1.26|0.06|0
1654259940000|2022-06-03 12:39:00|1.27|0.07|1.25|0.05|1.27|0.07|1.25|0.05|0
1654259950000|2022-06-03 12:39:10|1.23|0.03|1.23|0.03|1.24|0.04|1.23|0.03|0
1654259960000|2022-06-03 12:39:20|1.22|0.02|1.22|0.02|1.22|0.02|1.22|0.02|0
1654259980000|2022-06-03 12:39:40|1.24|0.04|1.24|0.04|1.25|0.05|1.24|0.04|0
1654259990000|2022-06-03 12:39:50|1.25|0.05|1.23|0.03|1.25|0.05|1.23|0.03|0
1654260000000|2022-06-03 12:40:00|1.22|0.02|1.22|0.02|1.22|0.02|1.22|0.02|0
1654260010000|2022-06-03 12:40:10|1.23|0.03|1.23|0.03|1.23|0.03|1.23|0.03|0
1654260020000|2022-06-03 12:40:20|1.22|0.02|1.23|0.03|1.23|0.03|1.22|0.02|0
1654260030000|2022-06-03 12:40:30|1.22|0.02|1.23|0.03|1.23|0.03|1.22|0.02|0
1654260040000|2022-06-03 12:40:40|1.22|0.02|1.22|0.02|1.23|0.03|1.22|0.02|0
1654260070000|2022-06-03 12:41:10|1.2|0|1.2|0|1.2|0|1.2|0|0
1654260080000|2022-06-03 12:41:20|1.21|0.01|1.21|0.01|1.21|0.01|1.21|0.01|0
1654260090000|2022-06-03 12:41:30|1.2|0|1.2|0|1.2|0|1.2|0|0
1654260380000|2022-06-03 12:46:20|1.21|0.01|1.21|0.01|1.21|0.01|1.21|0.01|0
1654260400000|2022-06-03 12:46:40|1.22|0.02|1.22|0.02|1.23|0.03|1.22|0.02|0
1654260410000|2022-06-03 12:46:50|1.24|0.04|1.23|0.03|1.24|0.04|1.23|0.03|0
1654260420000|2022-06-03 12:47:00|1.22|0.02|1.22|0.02|1.22|0.02|1.22|0.02|0
1654260430000|2022-06-03 12:47:10|1.24|0.04|1.23|0.03|1.24|0.04|1.23|0.03|0
1654260440000|2022-06-03 12:47:20|1.24|0.04|1.23|0.03|1.24|0.04|1.23|0.03|0
1654260450000|2022-06-03 12:47:30|1.22|0.02|1.23|0.03|1.23|0.03|1.22|0.02|0
1654260460000|2022-06-03 12:47:40|1.22|0.02|1.23|0.03|1.23|0.03|1.22|0.02|0
1654260470000|2022-06-03 12:47:50|1.24|0.04|1.24|0.04|1.24|0.04|1.24|0.04|0
1654260500000|2022-06-03 12:48:20|1.22|0.02|1.22|0.02|1.22|0.02|1.22|0.02|0
1654260510000|2022-06-03 12:48:30|1.21|0.01|1.21|0.01|1.21|0.01|1.21|0.01|0
1654260520000|2022-06-03 12:48:40|1.2|0|1.2|0|1.2|0|1.2|0|0
1654261250000|2022-06-03 13:00:50|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1654261260000|2022-06-03 13:01:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1654261510000|2022-06-03 13:05:10|1.21|0.01|1.21|0.01|1.21|0.01|1.21|0.01|0
1654261520000|2022-06-03 13:05:20|1.2|0|1.2|0|1.2|0|1.2|0|0
1654261530000|2022-06-03 13:05:30|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1654261540000|2022-06-03 13:05:40|1.21|0.01|1.21|0.01|1.21|0.01|1.21|0.01|0
1654261590000|2022-06-03 13:06:30|1.2|0|1.21|0.01|1.21|0.01|1.2|0|0
1654261600000|2022-06-03 13:06:40|1.2|0|1.21|0.01|1.21|0.01|1.2|0|0
1654261610000|2022-06-03 13:06:50|1.22|0.02|1.21|0.01|1.22|0.02|1.21|0.01|0
1654261640000|2022-06-03 13:07:20|1.2|0|1.21|0.01|1.21|0.01|1.2|0|0
1654261650000|2022-06-03 13:07:30|1.2|0|1.2|0|1.21|0.01|1.2|0|0
1654261660000|2022-06-03 13:07:40|1.21|0.01|1.21|0.01|1.21|0.01|1.21|0.01|0
1654261680000|2022-06-03 13:08:00|1.2|0|1.2|0|1.21|0.01|1.2|0|0
1654263110000|2022-06-03 13:31:50|1.23|0.03|1.23|0.03|1.23|0.03|1.23|0.03|0
1654263120000|2022-06-03 13:32:00|1.22|0.02|1.24|0.04|1.24|0.04|1.22|0.02|0
1654263130000|2022-06-03 13:32:10|1.23|0.03|1.25|0.05|1.25|0.05|1.23|0.03|0
1654263140000|2022-06-03 13:32:20|1.26|0.06|1.25|0.05|1.26|0.06|1.25|0.05|0
1654263150000|2022-06-03 13:32:30|1.26|0.06|1.25|0.05|1.26|0.06|1.25|0.05|0
1654263170000|2022-06-03 13:32:50|1.24|0.04|1.25|0.05|1.25|0.05|1.24|0.04|0
1654263180000|2022-06-03 13:33:00|1.24|0.04|1.25|0.05|1.25|0.05|1.24|0.04|0
1654263190000|2022-06-03 13:33:10|1.27|0.07|1.29|0.09|1.29|0.09|1.27|0.07|0
1654263200000|2022-06-03 13:33:20|1.28|0.08|1.31|0.11|1.31|0.11|1.28|0.08|0
1654263210000|2022-06-03 13:33:30|1.29|0.09|1.3|0.1|1.3|0.1|1.29|0.09|0
1654263220000|2022-06-03 13:33:40|1.29|0.09|1.29|0.09|1.29|0.09|1.28|0.08|0
1654263230000|2022-06-03 13:33:50|1.28|0.08|1.28|0.08|1.29|0.09|1.28|0.08|0
1654263240000|2022-06-03 13:34:00|1.3|0.1|1.31|0.11|1.31|0.11|1.29|0.09|0
1654263250000|2022-06-03 13:34:10|1.32|0.12|1.22|0.02|1.32|0.12|1.22|0.02|0
1654263260000|2022-06-03 13:34:20|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1654263280000|2022-06-03 13:34:40|1.22|0.02|1.21|0.01|1.22|0.02|1.2|0|0
1654263300000|2022-06-03 13:35:00|1.2|0|1.2|0|1.2|0|1.2|0|0
1654263320000|2022-06-03 13:35:20|1.22|0.02|1.22|0.02|1.22|0.02|1.22|0.02|0
1654263330000|2022-06-03 13:35:30|1.2|0|1.2|0|1.2|0|1.2|0|0
1654263600000|2022-06-03 13:40:00|1.21|0.01|1.22|0.02|1.22|0.02|1.21|0.01|0
1654263610000|2022-06-03 13:40:10|1.21|0.01|1.21|0.01|1.21|0.01|1.21|0.01|0
1654263620000|2022-06-03 13:40:20|1.22|0.02|1.22|0.02|1.22|0.02|1.22|0.02|0
1654263630000|2022-06-03 13:40:30|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1654263640000|2022-06-03 13:40:40|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1654264620000|2022-06-03 13:57:00|1.21|0.01|1.21|0.01|1.21|0.01|1.2|0|0
1654264630000|2022-06-03 13:57:10|1.2|0|1.2|0|1.2|0|1.2|0|0
1654264800000|2022-06-03 14:00:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1654264820000|2022-06-03 14:00:20|1.21|0.01|1.21|0.01|1.21|0.01|1.21|0.01|0
1654264830000|2022-06-03 14:00:30|1.2|0|1.2|0|1.2|0|1.2|0|0
1654264840000|2022-06-03 14:00:40|1.22|0.02|1.23|0.03|1.23|0.03|1.22|0.02|0
1654264850000|2022-06-03 14:00:50|1.22|0.02|1.24|0.04|1.24|0.04|1.22|0.02|0
1654264860000|2022-06-03 14:01:00|1.26|0.06|1.24|0.04|1.26|0.06|1.24|0.04|0
1654264870000|2022-06-03 14:01:10|1.25|0.05|1.25|0.05|1.25|0.05|1.25|0.05|0
1654264880000|2022-06-03 14:01:20|1.26|0.06|1.26|0.06|1.26|0.06|1.25|0.05|0
1654264890000|2022-06-03 14:01:30|1.28|0.08|1.29|0.09|1.29|0.09|1.28|0.08|0
1654264900000|2022-06-03 14:01:40|1.3|0.1|1.3|0.1|1.3|0.1|1.3|0.1|0
1654264910000|2022-06-03 14:01:50|1.31|0.11|1.31|0.11|1.31|0.11|1.3|0.1|0
1654264920000|2022-06-03 14:02:00|1.27|0.07|1.27|0.07|1.27|0.07|1.27|0.07|0
1654264930000|2022-06-03 14:02:10|1.28|0.08|1.29|0.09|1.3|0.1|1.28|0.08|0
1654264940000|2022-06-03 14:02:20|1.28|0.08|1.28|0.08|1.29|0.09|1.28|0.08|0
1654264950000|2022-06-03 14:02:30|1.29|0.09|1.3|0.1|1.3|0.1|1.29|0.09|0
1654264970000|2022-06-03 14:02:50|1.28|0.08|1.26|0.06|1.28|0.08|1.26|0.06|0
1654264980000|2022-06-03 14:03:00|1.27|0.07|1.26|0.06|1.27|0.07|1.25|0.05|0
1654264990000|2022-06-03 14:03:10|1.27|0.07|1.29|0.09|1.29|0.09|1.27|0.07|0
1654265000000|2022-06-03 14:03:20|1.28|0.08|1.26|0.06|1.28|0.08|1.26|0.06|0
1654265020000|2022-06-03 14:03:40|1.25|0.05|1.24|0.04|1.25|0.05|1.24|0.04|0
1654265040000|2022-06-03 14:04:00|1.23|0.03|1.21|0.01|1.23|0.03|1.21|0.01|0
1654265050000|2022-06-03 14:04:10|1.22|0.02|1.22|0.02|1.23|0.03|1.22|0.02|0
1654265060000|2022-06-03 14:04:20|1.21|0.01|1.21|0.01|1.21|0.01|1.21|0.01|0
1654265070000|2022-06-03 14:04:30|1.22|0.02|1.22|0.02|1.22|0.02|1.21|0.01|0
1654265080000|2022-06-03 14:04:40|1.23|0.03|1.23|0.03|1.23|0.03|1.23|0.03|0
1654265090000|2022-06-03 14:04:50|1.22|0.02|1.21|0.01|1.22|0.02|1.21|0.01|0
1654265100000|2022-06-03 14:05:00|1.2|0|1.2|0|1.21|0.01|1.2|0|0
1654265220000|2022-06-03 14:07:00|1.21|0.01|1.22|0.02|1.22|0.02|1.21|0.01|0
1654265230000|2022-06-03 14:07:10|1.23|0.03|1.26|0.06|1.26|0.06|1.23|0.03|0
1654265240000|2022-06-03 14:07:20|1.28|0.08|1.28|0.08|1.28|0.08|1.28|0.08|0
1654265250000|2022-06-03 14:07:30|1.26|0.06|1.26|0.06|1.26|0.06|1.26|0.06|0
1654265260000|2022-06-03 14:07:40|1.28|0.08|1.28|0.08|1.28|0.08|1.28|0.08|0
1654265270000|2022-06-03 14:07:50|1.27|0.07|1.26|0.06|1.27|0.07|1.26|0.06|0
1654265280000|2022-06-03 14:08:00|1.25|0.05|1.23|0.03|1.26|0.06|1.23|0.03|0
1654265290000|2022-06-03 14:08:10|1.24|0.04|1.23|0.03|1.24|0.04|1.23|0.03|0
1654265300000|2022-06-03 14:08:20|1.22|0.02|1.23|0.03|1.23|0.03|1.22|0.02|0
1654265310000|2022-06-03 14:08:30|1.22|0.02|1.24|0.04|1.24|0.04|1.22|0.02|0
1654265320000|2022-06-03 14:08:40|1.25|0.05|1.24|0.04|1.25|0.05|1.23|0.03|0
1654265330000|2022-06-03 14:08:50|1.25|0.05|1.25|0.05|1.25|0.05|1.25|0.05|0
1654265340000|2022-06-03 14:09:00|1.26|0.06|1.2|0|1.26|0.06|1.2|0|0
1654499100000|2022-06-06 07:05:00|1.2||1.2||1.2||1.2||0
1654546510000|2022-06-06 20:15:10|1.4||1.4||1.4||1.4||0
1654585500000|2022-06-07 07:05:00|1.2||1.2||1.2||1.2||0
1654632910000|2022-06-07 20:15:10|1.4||1.4||1.4||1.4||0
1654671900000|2022-06-08 07:05:00|1.2||1.2||1.2||1.2||0
1654719310000|2022-06-08 20:15:10|1.4||1.4||1.4||1.4||0
1654758300000|2022-06-09 07:05:00|1.2||1.2||1.2||1.2||0
1654805710000|2022-06-09 20:15:10|1.4||1.4||1.4||1.4||0
1654844700000|2022-06-10 07:05:00|1.2||1.2||1.2||1.2||0
1654892110000|2022-06-10 20:15:10|1.4||1.4||1.4||1.4||0
1655103900000|2022-06-13 07:05:00|1.2||1.2||1.2||1.2||0
1655151310000|2022-06-13 20:15:10|1.4||1.4||1.4||1.4||0
1655190300000|2022-06-14 07:05:00|1.2||1.2||1.2||1.2||0
1655237710000|2022-06-14 20:15:10|1.4||1.4||1.4||1.4||0
1655276700000|2022-06-15 07:05:00|1.2||1.2||1.2||1.2||0
1655324110000|2022-06-15 20:15:10|1.4||1.4||1.4||1.4||0
1655363100000|2022-06-16 07:05:00|1.2||1.2||1.2||1.2||0
1655410510000|2022-06-16 20:15:10|1.4||1.4||1.4||1.4||0
1655812750000|2022-06-21 11:59:10|49.62|47.62|49.62|47.62|49.62|47.62|49.62|47.62|0
1655812760000|2022-06-21 11:59:20|49.6|47.6|49.58|47.58|49.6|47.6|49.58|47.58|0
1655812770000|2022-06-21 11:59:30|49.54|47.54|49.58|47.58|49.58|47.58|49.54|47.54|0
1655812780000|2022-06-21 11:59:40|49.42|47.42|49.46|47.46|49.46|47.46|49.42|47.42|0
1655812790000|2022-06-21 11:59:50|49.5|47.5|49.54|47.54|49.54|47.54|49.5|47.5|0
1655812800000|2022-06-21 12:00:00|49.5|47.5|49.48|47.48|49.54|47.54|49.48|47.48|0
1655812810000|2022-06-21 12:00:10|49.5|47.5|49.38|47.38|49.5|47.5|49.38|47.38|0
1655812820000|2022-06-21 12:00:20|49.42|47.42|49.38|47.38|49.42|47.42|49.38|47.38|0
1655812850000|2022-06-21 12:00:50|49.46|47.46|49.46|47.46|49.46|47.46|49.46|47.46|0
1655812860000|2022-06-21 12:01:00|49.42|47.42|49.46|47.46|49.46|47.46|49.42|47.42|0
1655812870000|2022-06-21 12:01:10|49.42|47.42|49.4|47.4|49.42|47.42|49.4|47.4|0
1655812880000|2022-06-21 12:01:20|49.42|47.42|49.26|47.26|49.46|47.46|49.26|47.26|0
1655812890000|2022-06-21 12:01:30|49.34|47.34|49.42|47.42|49.42|47.42|49.34|47.34|0
1655812900000|2022-06-21 12:01:40|49.4|47.4|49.36|47.36|49.42|47.42|49.36|47.36|0
1655812910000|2022-06-21 12:01:50|49.38|47.38|49.38|47.38|49.38|47.38|49.38|47.38|0
1655812920000|2022-06-21 12:02:00|49.46|47.46|49.42|47.42|49.46|47.46|49.42|47.42|0
1655812930000|2022-06-21 12:02:10|49.34|47.34|49.34|47.34|49.38|47.38|49.34|47.34|0
1655812940000|2022-06-21 12:02:20|49.3|47.3|49.26|47.26|49.3|47.3|49.26|47.26|0
1655812950000|2022-06-21 12:02:30|49.3|47.3|49.28|47.28|49.3|47.3|49.28|47.28|0
1655812960000|2022-06-21 12:02:40|49.26|47.26|49.3|47.3|49.3|47.3|49.26|47.26|0
1655812970000|2022-06-21 12:02:50|49.34|47.34|49.34|47.34|49.34|47.34|49.32|47.32|0
1655812980000|2022-06-21 12:03:00|49.32|47.32|49.34|47.34|49.34|47.34|49.32|47.32|0
1655812990000|2022-06-21 12:03:10|49.42|47.42|49.46|47.46|49.46|47.46|49.42|47.42|0
1655813000000|2022-06-21 12:03:20|49.4|47.4|49.38|47.38|49.42|47.42|49.34|47.34|0
1655813010000|2022-06-21 12:03:30|49.34|47.34|49.34|47.34|49.34|47.34|49.3|47.3|0
1655813020000|2022-06-21 12:03:40|49.3|47.3|49.3|47.3|49.32|47.32|49.3|47.3|0
1655813030000|2022-06-21 12:03:50|49.32|47.32|49.34|47.34|49.38|47.38|49.32|47.32|0
1655813040000|2022-06-21 12:04:00|49.36|47.36|49.46|47.46|49.46|47.46|49.36|47.36|0
1655813050000|2022-06-21 12:04:10|49.35|47.35|49.32|47.32|49.35|47.35|49.32|47.32|0
1655813060000|2022-06-21 12:04:20|49.34|47.34|49.32|47.32|49.34|47.34|49.32|47.32|0
1655813070000|2022-06-21 12:04:30|49.35|47.35|49.38|47.38|49.38|47.38|49.35|47.35|0
1655813080000|2022-06-21 12:04:40|49.3|47.3|49.3|47.3|49.3|47.3|49.3|47.3|0
1655813090000|2022-06-21 12:04:50|49.31|47.31|49.34|47.34|49.34|47.34|49.31|47.31|0
1655813100000|2022-06-21 12:05:00|49.42|47.42|49.38|47.38|49.42|47.42|49.38|47.38|0
1655813110000|2022-06-21 12:05:10|49.39|47.39|49.3|47.3|49.46|47.46|49.3|47.3|0
1655813120000|2022-06-21 12:05:20|49.34|47.34|49.39|47.39|49.42|47.42|49.34|47.34|0
1655813130000|2022-06-21 12:05:30|49.38|47.38|49.38|47.38|49.38|47.38|49.35|47.35|0
1655813140000|2022-06-21 12:05:40|49.42|47.42|49.38|47.38|49.43|47.43|49.38|47.38|0
1655813150000|2022-06-21 12:05:50|49.42|47.42|49.38|47.38|49.42|47.42|49.3|47.3|0
1655813160000|2022-06-21 12:06:00|49.34|47.34|49.35|47.35|49.35|47.35|49.34|47.34|0
1655813170000|2022-06-21 12:06:10|49.38|47.38|49.39|47.39|49.39|47.39|49.38|47.38|0
1655813180000|2022-06-21 12:06:20|49.38|47.38|49.3|47.3|49.38|47.38|49.3|47.3|0
1655813190000|2022-06-21 12:06:30|49.34|47.34|49.23|47.23|49.34|47.34|49.22|47.22|0
1655813200000|2022-06-21 12:06:40|49.22|47.22|49.2|47.2|49.22|47.22|49.2|47.2|0
1655813210000|2022-06-21 12:06:50|49.22|47.22|49.22|47.22|49.22|47.22|49.18|47.18|0
1655813220000|2022-06-21 12:07:00|49.26|47.26|49.22|47.22|49.26|47.26|49.22|47.22|0
1655813240000|2022-06-21 12:07:20|49.2|47.2|49.2|47.2|49.2|47.2|49.2|47.2|0
1655813250000|2022-06-21 12:07:30|49.18|47.18|49.34|47.34|49.34|47.34|49.18|47.18|0
1655813260000|2022-06-21 12:07:40|49.35|47.35|49.34|47.34|49.35|47.35|49.34|47.34|0
1655813270000|2022-06-21 12:07:50|49.3|47.3|49.22|47.22|49.3|47.3|49.22|47.22|0
1655813280000|2022-06-21 12:08:00|49.18|47.18|49.22|47.22|49.22|47.22|49.18|47.18|0
1655813290000|2022-06-21 12:08:10|49.26|47.26|49.3|47.3|49.3|47.3|49.26|47.26|0
1655813300000|2022-06-21 12:08:20|49.27|47.27|49.22|47.22|49.27|47.27|49.18|47.18|0
1655813310000|2022-06-21 12:08:30|49.18|47.18|49.27|47.27|49.27|47.27|49.18|47.18|0
1655813320000|2022-06-21 12:08:40|49.22|47.22|49.22|47.22|49.22|47.22|49.22|47.22|0
1655813330000|2022-06-21 12:08:50|49.1|47.1|49.1|47.1|49.12|47.12|49.1|47.1|0
1655813340000|2022-06-21 12:09:00|49.06|47.06|49.1|47.1|49.1|47.1|49.06|47.06|0
1655813350000|2022-06-21 12:09:10|49.06|47.06|49.06|47.06|49.06|47.06|49.06|47.06|0
1655813360000|2022-06-21 12:09:20|49.02|47.02|48.94|46.94|49.02|47.02|48.9|46.9|0
1655813370000|2022-06-21 12:09:30|48.84|46.84|48.86|46.86|48.86|46.86|48.84|46.84|0
1655813380000|2022-06-21 12:09:40|48.82|46.82|48.86|46.86|48.86|46.86|48.82|46.82|0
1655813390000|2022-06-21 12:09:50|48.9|46.9|48.88|46.88|48.9|46.9|48.86|46.86|0
1655813400000|2022-06-21 12:10:00|48.98|46.98|49.18|47.18|49.18|47.18|48.98|46.98|0
1655813410000|2022-06-21 12:10:10|49.29|47.29|49.22|47.22|49.29|47.29|49.22|47.22|0
1655813420000|2022-06-21 12:10:20|49.19|47.19|49.29|47.29|49.29|47.29|49.19|47.19|0
1655813430000|2022-06-21 12:10:30|49.25|47.25|49.18|47.18|49.25|47.25|49.18|47.18|0
1655813440000|2022-06-21 12:10:40|49.22|47.22|49.18|47.18|49.22|47.22|49.18|47.18|0
1655813450000|2022-06-21 12:10:50|49.22|47.22|49.29|47.29|49.29|47.29|49.22|47.22|0
1655813460000|2022-06-21 12:11:00|49.25|47.25|49.27|47.27|49.29|47.29|49.25|47.25|0
1655813470000|2022-06-21 12:11:10|49.25|47.25|49.23|47.23|49.27|47.27|49.21|47.21|0
1655813480000|2022-06-21 12:11:20|49.21|47.21|49.27|47.27|49.33|47.33|49.21|47.21|0
1655813490000|2022-06-21 12:11:30|49.21|47.21|49.25|47.25|49.25|47.25|49.21|47.21|0
1655813500000|2022-06-21 12:11:40|49.27|47.27|49.29|47.29|49.29|47.29|49.27|47.27|0
1655813510000|2022-06-21 12:11:50|49.31|47.31|49.35|47.35|49.35|47.35|49.29|47.29|0
1655813520000|2022-06-21 12:12:00|49.33|47.33|49.37|47.37|49.37|47.37|49.33|47.33|0
1655813530000|2022-06-21 12:12:10|49.41|47.41|49.37|47.37|49.41|47.41|49.37|47.37|0
1655813540000|2022-06-21 12:12:20|49.35|47.35|49.33|47.33|49.35|47.35|49.33|47.33|0
1655813550000|2022-06-21 12:12:30|49.25|47.25|49.27|47.27|49.27|47.27|49.25|47.25|0
1655813560000|2022-06-21 12:12:40|49.29|47.29|49.25|47.25|49.29|47.29|49.21|47.21|0
1655813570000|2022-06-21 12:12:50|49.27|47.27|49.29|47.29|49.31|47.31|49.27|47.27|0
1655813580000|2022-06-21 12:13:00|49.31|47.31|49.33|47.33|49.33|47.33|49.31|47.31|0
1655813590000|2022-06-21 12:13:10|49.27|47.27|49.33|47.33|49.33|47.33|49.27|47.27|0
1655813600000|2022-06-21 12:13:20|49.31|47.31|49.39|47.39|49.39|47.39|49.31|47.31|0
1655813610000|2022-06-21 12:13:30|49.41|47.41|49.41|47.41|49.43|47.43|49.41|47.41|0
1655813620000|2022-06-21 12:13:40|49.45|47.45|49.47|47.47|49.47|47.47|49.45|47.45|0
1655813630000|2022-06-21 12:13:50|49.45|47.45|49.45|47.45|49.45|47.45|49.45|47.45|0
1655813640000|2022-06-21 12:14:00|49.47|47.47|49.45|47.45|49.47|47.47|49.45|47.45|0
1655813650000|2022-06-21 12:14:10|49.53|47.53|49.65|47.65|49.65|47.65|49.53|47.53|0
1655813660000|2022-06-21 12:14:20|49.61|47.61|49.57|47.57|49.61|47.61|49.57|47.57|0
1655813670000|2022-06-21 12:14:30|49.59|47.59|49.65|47.65|49.65|47.65|49.59|47.59|0
1655813680000|2022-06-21 12:14:40|49.63|47.63|49.65|47.65|49.65|47.65|49.61|47.61|0
1655813690000|2022-06-21 12:14:50|49.69|47.69|49.77|47.77|49.77|47.77|49.69|47.69|0
1655813700000|2022-06-21 12:15:00|49.85|47.85|49.83|47.83|49.85|47.85|49.77|47.77|0
1655813710000|2022-06-21 12:15:10|49.81|47.81|49.85|47.85|49.85|47.85|49.81|47.81|0
1655813720000|2022-06-21 12:15:20|49.89|47.89|49.89|47.89|49.93|47.93|49.89|47.89|0
1655813730000|2022-06-21 12:15:30|49.93|47.93|49.93|47.93|49.93|47.93|49.93|47.93|0
1655813740000|2022-06-21 12:15:40|49.95|47.95|49.89|47.89|49.95|47.95|49.89|47.89|0
1655813750000|2022-06-21 12:15:50|49.85|47.85|49.89|47.89|49.89|47.89|49.81|47.81|0
1655813760000|2022-06-21 12:16:00|49.93|47.93|49.89|47.89|49.93|47.93|49.89|47.89|0
1655813770000|2022-06-21 12:16:10|49.93|47.93|49.97|47.97|50.01|48.01|49.93|47.93|0
1655813780000|2022-06-21 12:16:20|50.01|48.01|49.93|47.93|50.01|48.01|49.93|47.93|0
1655813790000|2022-06-21 12:16:30|50.01|48.01|50.01|48.01|50.01|48.01|50.01|48.01|0
1655813800000|2022-06-21 12:16:40|50.03|48.03|50.06|48.06|50.06|48.06|50.01|48.01|0
1655813810000|2022-06-21 12:16:50|50.01|48.01|49.97|47.97|50.01|48.01|49.97|47.97|0
1655813820000|2022-06-21 12:17:00|50.01|48.01|49.97|47.97|50.01|48.01|49.97|47.97|0
1655813830000|2022-06-21 12:17:10|49.93|47.93|49.91|47.91|49.93|47.93|49.91|47.91|0
1655813840000|2022-06-21 12:17:20|49.89|47.89|49.83|47.83|49.89|47.89|49.83|47.83|0
1655813850000|2022-06-21 12:17:30|49.85|47.85|49.85|47.85|49.85|47.85|49.81|47.81|0
1655813860000|2022-06-21 12:17:40|49.83|47.83|49.77|47.77|49.83|47.83|49.77|47.77|0
1655813870000|2022-06-21 12:17:50|49.83|47.83|49.89|47.89|49.89|47.89|49.83|47.83|0
1655813880000|2022-06-21 12:18:00|49.81|47.81|49.79|47.79|49.81|47.81|49.77|47.77|0
1655813890000|2022-06-21 12:18:10|49.77|47.77|49.85|47.85|49.85|47.85|49.77|47.77|0
1655813900000|2022-06-21 12:18:20|49.87|47.87|49.79|47.79|49.87|47.87|49.77|47.77|0
1655813910000|2022-06-21 12:18:30|49.81|47.81|50.01|48.01|50.01|48.01|49.81|47.81|0
1655813920000|2022-06-21 12:18:40|49.93|47.93|49.97|47.97|49.97|47.97|49.93|47.93|0
1655813930000|2022-06-21 12:18:50|50.01|48.01|49.97|47.97|50.01|48.01|49.97|47.97|0
1655813940000|2022-06-21 12:19:00|49.93|47.93|49.95|47.95|49.95|47.95|49.89|47.89|0
1655813950000|2022-06-21 12:19:10|49.97|47.97|49.97|47.97|49.97|47.97|49.97|47.97|0
1655813960000|2022-06-21 12:19:20|49.93|47.93|49.89|47.89|49.93|47.93|49.89|47.89|0
1655813970000|2022-06-21 12:19:30|49.91|47.91|49.89|47.89|49.91|47.91|49.89|47.89|0
1655813980000|2022-06-21 12:19:40|49.91|47.91|49.89|47.89|49.91|47.91|49.89|47.89|0
1655813990000|2022-06-21 12:19:50|49.91|47.91|49.95|47.95|49.95|47.95|49.91|47.91|0
1655814000000|2022-06-21 12:20:00|49.93|47.93|49.97|47.97|50.01|48.01|49.93|47.93|0
1655814010000|2022-06-21 12:20:10|49.93|47.93|50.01|48.01|50.01|48.01|49.93|47.93|0
1655814020000|2022-06-21 12:20:20|50.05|48.05|50.03|48.03|50.05|48.05|50.03|48.03|0
1655814030000|2022-06-21 12:20:30|50.05|48.05|50.05|48.05|50.09|48.09|50.05|48.05|0
1655814040000|2022-06-21 12:20:40|50.03|48.03|50.05|48.05|50.05|48.05|50.03|48.03|0
1655814050000|2022-06-21 12:20:50|50.07|48.07|50.09|48.09|50.09|48.09|50.07|48.07|0
1655814060000|2022-06-21 12:21:00|50.05|48.05|50.05|48.05|50.05|48.05|50.01|48.01|0
1655814070000|2022-06-21 12:21:10|50.09|48.09|50.13|48.13|50.13|48.13|50.09|48.09|0
1655814080000|2022-06-21 12:21:20|50.26|48.26|50.22|48.22|50.26|48.26|50.22|48.22|0
1655814100000|2022-06-21 12:21:40|50.26|48.26|50.22|48.22|50.26|48.26|50.22|48.22|0
1655814110000|2022-06-21 12:21:50|50.3|48.3|50.18|48.18|50.3|48.3|50.18|48.18|0
1655814120000|2022-06-21 12:22:00|50.15|48.15|50.18|48.18|50.22|48.22|50.15|48.15|0
1655814130000|2022-06-21 12:22:10|50.26|48.26|50.22|48.22|50.26|48.26|50.22|48.22|0
1655814140000|2022-06-21 12:22:20|50.17|48.17|50.17|48.17|50.26|48.26|50.17|48.17|0
1655814160000|2022-06-21 12:22:40|50.09|48.09|50.09|48.09|50.09|48.09|50.09|48.09|0
1655814170000|2022-06-21 12:22:50|50.05|48.05|50.05|48.05|50.05|48.05|50.05|48.05|0
1655814180000|2022-06-21 12:23:00|50.01|48.01|49.97|47.97|50.01|48.01|49.97|47.97|0
1655814190000|2022-06-21 12:23:10|49.93|47.93|49.97|47.97|49.97|47.97|49.93|47.93|0
1655814200000|2022-06-21 12:23:20|49.93|47.93|49.93|47.93|49.97|47.97|49.93|47.93|0
1655814210000|2022-06-21 12:23:30|49.97|47.97|49.97|47.97|49.97|47.97|49.97|47.97|0
1655814220000|2022-06-21 12:23:40|50.01|48.01|50.05|48.05|50.05|48.05|50.01|48.01|0
1655814230000|2022-06-21 12:23:50|50.07|48.07|49.97|47.97|50.07|48.07|49.97|47.97|0
1655814240000|2022-06-21 12:24:00|49.95|47.95|49.93|47.93|49.95|47.95|49.93|47.93|0
1655814250000|2022-06-21 12:24:10|49.91|47.91|49.89|47.89|49.93|47.93|49.89|47.89|0
1655814260000|2022-06-21 12:24:20|49.85|47.85|49.91|47.91|49.93|47.93|49.85|47.85|0
1655814270000|2022-06-21 12:24:30|49.93|47.93|49.89|47.89|49.93|47.93|49.87|47.87|0
1655814290000|2022-06-21 12:24:50|49.93|47.93|50.05|48.05|50.05|48.05|49.93|47.93|0
1655814300000|2022-06-21 12:25:00|50.09|48.09|50.01|48.01|50.09|48.09|50.01|48.01|0
1655814310000|2022-06-21 12:25:10|50.05|48.05|50.09|48.09|50.09|48.09|50.05|48.05|0
1655814320000|2022-06-21 12:25:20|50.07|48.07|50.01|48.01|50.07|48.07|50.01|48.01|0
1655814330000|2022-06-21 12:25:30|50.03|48.03|50.09|48.09|50.09|48.09|50.03|48.03|0
1655814340000|2022-06-21 12:25:40|50.07|48.07|50.05|48.05|50.07|48.07|50.05|48.05|0
1655814350000|2022-06-21 12:25:50|50.07|48.07|50.07|48.07|50.07|48.07|50.07|48.07|0
1655814360000|2022-06-21 12:26:00|50.09|48.09|50.05|48.05|50.09|48.09|50.05|48.05|0
1655814370000|2022-06-21 12:26:10|50.03|48.03|50.05|48.05|50.05|48.05|50.03|48.03|0
1655814380000|2022-06-21 12:26:20|50.09|48.09|50.09|48.09|50.09|48.09|50.07|48.07|0
1655814390000|2022-06-21 12:26:30|50.05|48.05|50.05|48.05|50.05|48.05|50.05|48.05|0
1655814400000|2022-06-21 12:26:40|50.09|48.09|50.07|48.07|50.09|48.09|50.07|48.07|0
1655814410000|2022-06-21 12:26:50|50.09|48.09|50.09|48.09|50.09|48.09|50.09|48.09|0
1655814420000|2022-06-21 12:27:00|50.11|48.11|50.17|48.17|50.17|48.17|50.11|48.11|0
1655814430000|2022-06-21 12:27:10|50.21|48.21|50.25|48.25|50.25|48.25|50.21|48.21|0
1655814440000|2022-06-21 12:27:20|50.21|48.21|50.17|48.17|50.25|48.25|50.17|48.17|0
1655814450000|2022-06-21 12:27:30|50.13|48.13|50.19|48.19|50.19|48.19|50.05|48.05|0
1655814460000|2022-06-21 12:27:40|50.21|48.21|50.17|48.17|50.21|48.21|50.17|48.17|0
1655814470000|2022-06-21 12:27:50|50.19|48.19|50.17|48.17|50.19|48.19|50.17|48.17|0
1655814480000|2022-06-21 12:28:00|50.21|48.21|50.25|48.25|50.34|48.34|50.21|48.21|0
1655814490000|2022-06-21 12:28:10|50.27|48.27|50.25|48.25|50.27|48.27|50.23|48.23|0
1655814500000|2022-06-21 12:28:20|50.21|48.21|50.21|48.21|50.21|48.21|50.21|48.21|0
1655814510000|2022-06-21 12:28:30|50.25|48.25|50.25|48.25|50.25|48.25|50.25|48.25|0
1655814530000|2022-06-21 12:28:50|50.29|48.29|50.25|48.25|50.29|48.29|50.25|48.25|0
1655814540000|2022-06-21 12:29:00|50.29|48.29|50.25|48.25|50.29|48.29|50.25|48.25|0
1655814560000|2022-06-21 12:29:20|50.21|48.21|50.17|48.17|50.21|48.21|50.17|48.17|0
1655814570000|2022-06-21 12:29:30|50.09|48.09|50.13|48.13|50.13|48.13|50.09|48.09|0
1655814580000|2022-06-21 12:29:40|50.09|48.09|50.09|48.09|50.09|48.09|50.09|48.09|0
1655814590000|2022-06-21 12:29:50|50.13|48.13|50.05|48.05|50.13|48.13|50.05|48.05|0
1655814600000|2022-06-21 12:30:00|50.01|48.01|49.97|47.97|50.01|48.01|49.97|47.97|0
1655814610000|2022-06-21 12:30:10|49.89|47.89|49.85|47.85|49.89|47.89|49.85|47.85|0
1655814620000|2022-06-21 12:30:20|49.93|47.93|49.93|47.93|49.93|47.93|49.93|47.93|0
1655814630000|2022-06-21 12:30:30|49.97|47.97|50.01|48.01|50.01|48.01|49.97|47.97|0
1655814640000|2022-06-21 12:30:40|49.97|47.97|50.17|48.17|50.17|48.17|49.97|47.97|0
1655814650000|2022-06-21 12:30:50|50.21|48.21|50.25|48.25|50.25|48.25|50.21|48.21|0
1655814660000|2022-06-21 12:31:00|50.21|48.21|50.21|48.21|50.25|48.25|50.21|48.21|0
1655814670000|2022-06-21 12:31:10|50.17|48.17|50.17|48.17|50.17|48.17|50.17|48.17|0
1655814680000|2022-06-21 12:31:20|50.21|48.21|50.21|48.21|50.21|48.21|50.17|48.17|0
1655814690000|2022-06-21 12:31:30|50.17|48.17|50.21|48.21|50.21|48.21|50.13|48.13|0
1655814700000|2022-06-21 12:31:40|50.25|48.25|50.25|48.25|50.25|48.25|50.25|48.25|0
1655814710000|2022-06-21 12:31:50|50.21|48.21|50.25|48.25|50.25|48.25|50.21|48.21|0
1655814720000|2022-06-21 12:32:00|50.21|48.21|50.17|48.17|50.21|48.21|50.17|48.17|0
1655814730000|2022-06-21 12:32:10|50.21|48.21|50.25|48.25|50.25|48.25|50.21|48.21|0
1655814740000|2022-06-21 12:32:20|50.21|48.21|50.21|48.21|50.21|48.21|50.21|48.21|0
1655814750000|2022-06-21 12:32:30|50.25|48.25|50.21|48.21|50.25|48.25|50.21|48.21|0
1655814760000|2022-06-21 12:32:40|50.29|48.29|50.33|48.33|50.33|48.33|50.29|48.29|0
1655814770000|2022-06-21 12:32:50|50.29|48.29|50.33|48.33|50.33|48.33|50.29|48.29|0
1655814780000|2022-06-21 12:33:00|50.38|48.38|50.46|48.46|50.46|48.46|50.38|48.38|0
1655814790000|2022-06-21 12:33:10|50.5|48.5|50.5|48.5|50.5|48.5|50.5|48.5|0
1655814800000|2022-06-21 12:33:20|50.42|48.42|50.5|48.5|50.5|48.5|50.42|48.42|0
1655814810000|2022-06-21 12:33:30|50.48|48.48|50.54|48.54|50.54|48.54|50.48|48.48|0
1655814820000|2022-06-21 12:33:40|50.52|48.52|50.54|48.54|50.54|48.54|50.52|48.52|0
1655814830000|2022-06-21 12:33:50|50.58|48.58|50.5|48.5|50.58|48.58|50.5|48.5|0
1655814840000|2022-06-21 12:34:00|50.54|48.54|50.52|48.52|50.54|48.54|50.5|48.5|0
1655814850000|2022-06-21 12:34:10|50.54|48.54|50.54|48.54|50.54|48.54|50.5|48.5|0
1655814860000|2022-06-21 12:34:20|50.5|48.5|50.54|48.54|50.54|48.54|50.5|48.5|0
1655814870000|2022-06-21 12:34:30|50.37|48.37|50.37|48.37|50.37|48.37|50.33|48.33|0
1655814880000|2022-06-21 12:34:40|50.39|48.39|50.42|48.42|50.42|48.42|50.39|48.39|0
1655814890000|2022-06-21 12:34:50|50.46|48.46|50.42|48.42|50.46|48.46|50.42|48.42|0
1655814900000|2022-06-21 12:35:00|50.46|48.46|50.46|48.46|50.46|48.46|50.43|48.43|0
1655814910000|2022-06-21 12:35:10|50.5|48.5|50.54|48.54|50.58|48.58|50.5|48.5|0
1655814920000|2022-06-21 12:35:20|50.46|48.46|50.42|48.42|50.46|48.46|50.42|48.42|0
1655814930000|2022-06-21 12:35:30|50.37|48.37|50.42|48.42|50.42|48.42|50.37|48.37|0
1655814940000|2022-06-21 12:35:40|50.37|48.37|50.37|48.37|50.37|48.37|50.37|48.37|0
1655814950000|2022-06-21 12:35:50|50.39|48.39|50.39|48.39|50.39|48.39|50.39|48.39|0
1655814960000|2022-06-21 12:36:00|50.37|48.37|50.46|48.46|50.5|48.5|50.37|48.37|0
1655814970000|2022-06-21 12:36:10|50.54|48.54|50.58|48.58|50.58|48.58|50.54|48.54|0
1655814980000|2022-06-21 12:36:20|50.56|48.56|50.5|48.5|50.58|48.58|50.5|48.5|0
1655814990000|2022-06-21 12:36:30|50.54|48.54|50.54|48.54|50.56|48.56|50.54|48.54|0
1655815000000|2022-06-21 12:36:40|50.56|48.56|50.47|48.47|50.56|48.56|50.43|48.43|0
1655815010000|2022-06-21 12:36:50|50.54|48.54|50.6|48.6|50.6|48.6|50.54|48.54|0
1655815020000|2022-06-21 12:37:00|50.58|48.58|50.58|48.58|50.6|48.6|50.58|48.58|0
1655815030000|2022-06-21 12:37:10|50.56|48.56|50.5|48.5|50.56|48.56|50.5|48.5|0
1655815040000|2022-06-21 12:37:20|50.54|48.54|50.54|48.54|50.58|48.58|50.54|48.54|0
1655815050000|2022-06-21 12:37:30|50.5|48.5|50.37|48.37|50.5|48.5|50.37|48.37|0
1655815060000|2022-06-21 12:37:40|50.29|48.29|50.33|48.33|50.33|48.33|50.29|48.29|0
1655815070000|2022-06-21 12:37:50|50.29|48.29|50.31|48.31|50.33|48.33|50.29|48.29|0
1655815080000|2022-06-21 12:38:00|50.33|48.33|50.33|48.33|50.33|48.33|50.33|48.33|0
1655815090000|2022-06-21 12:38:10|50.29|48.29|50.27|48.27|50.29|48.29|50.25|48.25|0
1655815100000|2022-06-21 12:38:20|50.29|48.29|50.25|48.25|50.31|48.31|50.25|48.25|0
1655815110000|2022-06-21 12:38:30|50.29|48.29|50.33|48.33|50.33|48.33|50.29|48.29|0
1655815120000|2022-06-21 12:38:40|50.37|48.37|50.31|48.31|50.37|48.37|50.31|48.31|0
1655815130000|2022-06-21 12:38:50|50.33|48.33|50.25|48.25|50.33|48.33|50.25|48.25|0
1655815140000|2022-06-21 12:39:00|50.23|48.23|50.21|48.21|50.23|48.23|50.17|48.17|0
1655815150000|2022-06-21 12:39:10|50.17|48.17|50.09|48.09|50.17|48.17|50.09|48.09|0
1655815160000|2022-06-21 12:39:20|50.13|48.13|50.13|48.13|50.13|48.13|50.13|48.13|0
1655815180000|2022-06-21 12:39:40|50.09|48.09|50.09|48.09|50.09|48.09|50.05|48.05|0
1655815190000|2022-06-21 12:39:50|50.13|48.13|50.09|48.09|50.13|48.13|50.09|48.09|0
1655815200000|2022-06-21 12:40:00|50.13|48.13|50.09|48.09|50.13|48.13|50.09|48.09|0
1655815210000|2022-06-21 12:40:10|50.13|48.13|50.13|48.13|50.13|48.13|50.11|48.11|0
1655815220000|2022-06-21 12:40:20|50.11|48.11|50.15|48.15|50.15|48.15|50.11|48.11|0
1655815230000|2022-06-21 12:40:30|50.13|48.13|50.09|48.09|50.13|48.13|50.09|48.09|0
1655815240000|2022-06-21 12:40:40|50.13|48.13|50.13|48.13|50.13|48.13|50.11|48.11|0
1655815250000|2022-06-21 12:40:50|50.17|48.17|50.13|48.13|50.17|48.17|50.13|48.13|0
1655815260000|2022-06-21 12:41:00|50.09|48.09|50.09|48.09|50.13|48.13|50.09|48.09|0
1655815270000|2022-06-21 12:41:10|50.05|48.05|50.03|48.03|50.05|48.05|50.01|48.01|0
1655815280000|2022-06-21 12:41:20|50.01|48.01|50.03|48.03|50.03|48.03|50.01|48.01|0
1655815290000|2022-06-21 12:41:30|50.01|48.01|50.05|48.05|50.05|48.05|50.01|48.01|0
1655815300000|2022-06-21 12:41:40|50.01|48.01|49.97|47.97|50.01|48.01|49.97|47.97|0
1655815310000|2022-06-21 12:41:50|50.01|48.01|50.01|48.01|50.01|48.01|50.01|48.01|0
1655815320000|2022-06-21 12:42:00|50.07|48.07|50.05|48.05|50.07|48.07|50.05|48.05|0
1655815330000|2022-06-21 12:42:10|50.09|48.09|50.09|48.09|50.09|48.09|50.09|48.09|0
1655815350000|2022-06-21 12:42:30|50.13|48.13|50.25|48.25|50.29|48.29|50.13|48.13|0
1655815360000|2022-06-21 12:42:40|50.29|48.29|50.29|48.29|50.29|48.29|50.29|48.29|0
1655815370000|2022-06-21 12:42:50|50.25|48.25|50.29|48.29|50.29|48.29|50.25|48.25|0
1655815380000|2022-06-21 12:43:00|50.33|48.33|50.29|48.29|50.33|48.33|50.29|48.29|0
1655815390000|2022-06-21 12:43:10|50.25|48.25|50.21|48.21|50.25|48.25|50.21|48.21|0
1655815400000|2022-06-21 12:43:20|50.17|48.17|50.17|48.17|50.21|48.21|50.17|48.17|0
1655815410000|2022-06-21 12:43:30|50.21|48.21|50.05|48.05|50.21|48.21|50.05|48.05|0
1655815420000|2022-06-21 12:43:40|50.01|48.01|49.97|47.97|50.01|48.01|49.97|47.97|0
1655815430000|2022-06-21 12:43:50|50.01|48.01|50.13|48.13|50.17|48.17|50.01|48.01|0
1655815440000|2022-06-21 12:44:00|50.05|48.05|50.05|48.05|50.05|48.05|50.05|48.05|0
1655815450000|2022-06-21 12:44:10|50.07|48.07|50.13|48.13|50.13|48.13|50.07|48.07|0
1655815460000|2022-06-21 12:44:20|50.07|48.07|50.05|48.05|50.09|48.09|50.05|48.05|0
1655815470000|2022-06-21 12:44:30|50.09|48.09|50.09|48.09|50.09|48.09|50.07|48.07|0
1655815480000|2022-06-21 12:44:40|50.05|48.05|50.01|48.01|50.05|48.05|50.01|48.01|0
1655815490000|2022-06-21 12:44:50|49.99|47.99|50.05|48.05|50.05|48.05|49.97|47.97|0
1655815500000|2022-06-21 12:45:00|50.03|48.03|50.09|48.09|50.09|48.09|50.03|48.03|0
1655815510000|2022-06-21 12:45:10|50.11|48.11|50.05|48.05|50.11|48.11|50.05|48.05|0
1655815520000|2022-06-21 12:45:20|50.01|48.01|50.05|48.05|50.05|48.05|50.01|48.01|0
1655815530000|2022-06-21 12:45:30|50.01|48.01|50.01|48.01|50.03|48.03|50.01|48.01|0
1655815540000|2022-06-21 12:45:40|49.97|47.97|49.97|47.97|49.97|47.97|49.97|47.97|0
1655815550000|2022-06-21 12:45:50|50.01|48.01|50.05|48.05|50.05|48.05|50.01|48.01|0
1655815560000|2022-06-21 12:46:00|50.01|48.01|50.01|48.01|50.01|48.01|50.01|48.01|0
1655815570000|2022-06-21 12:46:10|50.05|48.05|50.05|48.05|50.05|48.05|50.05|48.05|0
1655815580000|2022-06-21 12:46:20|50.09|48.09|50.09|48.09|50.09|48.09|50.05|48.05|0
1655815600000|2022-06-21 12:46:40|50.13|48.13|50.15|48.15|50.15|48.15|50.13|48.13|0
1655815610000|2022-06-21 12:46:50|50.13|48.13|50.09|48.09|50.13|48.13|50.07|48.07|0
1655815620000|2022-06-21 12:47:00|50.05|48.05|50.05|48.05|50.09|48.09|50.05|48.05|0
1655815630000|2022-06-21 12:47:10|50.01|48.01|50.01|48.01|50.01|48.01|49.97|47.97|0
1655815650000|2022-06-21 12:47:30|50.05|48.05|50.09|48.09|50.09|48.09|50.01|48.01|0
1655815660000|2022-06-21 12:47:40|50.13|48.13|50.13|48.13|50.13|48.13|50.09|48.09|0
1655815670000|2022-06-21 12:47:50|50.17|48.17|50.13|48.13|50.17|48.17|50.13|48.13|0
1655815680000|2022-06-21 12:48:00|50.17|48.17|50.13|48.13|50.17|48.17|50.13|48.13|0
1655815690000|2022-06-21 12:48:10|50.17|48.17|50.13|48.13|50.17|48.17|50.13|48.13|0
1655815700000|2022-06-21 12:48:20|50.17|48.17|50.13|48.13|50.17|48.17|50.13|48.13|0
1655815710000|2022-06-21 12:48:30|50.17|48.17|49.93|47.93|50.17|48.17|49.93|47.93|0
1655815720000|2022-06-21 12:48:40|49.91|47.91|50.05|48.05|50.05|48.05|49.91|47.91|0
1655815730000|2022-06-21 12:48:50|50.07|48.07|50.13|48.13|50.13|48.13|50.07|48.07|0
1655815740000|2022-06-21 12:49:00|50.09|48.09|50.05|48.05|50.09|48.09|50.05|48.05|0
1655815750000|2022-06-21 12:49:10|50.01|48.01|50.05|48.05|50.05|48.05|50.01|48.01|0
1655815770000|2022-06-21 12:49:30|50.01|48.01|50.01|48.01|50.01|48.01|50.01|48.01|0
1655815780000|2022-06-21 12:49:40|49.99|47.99|50.01|48.01|50.01|48.01|49.99|47.99|0
1655815790000|2022-06-21 12:49:50|50.03|48.03|50.01|48.01|50.03|48.03|50.01|48.01|0
1655815800000|2022-06-21 12:50:00|49.97|47.97|49.97|47.97|49.97|47.97|49.97|47.97|0
1655815810000|2022-06-21 12:50:10|50.03|48.03|50.03|48.03|50.03|48.03|50.01|48.01|0
1655815820000|2022-06-21 12:50:20|50.01|48.01|50.01|48.01|50.01|48.01|50.01|48.01|0
1655815830000|2022-06-21 12:50:30|50.03|48.03|50.05|48.05|50.05|48.05|50.03|48.03|0
1655815840000|2022-06-21 12:50:40|49.97|47.97|50.05|48.05|50.05|48.05|49.97|47.97|0
1655815850000|2022-06-21 12:50:50|50.03|48.03|50.05|48.05|50.05|48.05|50.03|48.03|0
1655815860000|2022-06-21 12:51:00|50.09|48.09|50.05|48.05|50.09|48.09|50.05|48.05|0
1655815870000|2022-06-21 12:51:10|50.09|48.09|50.09|48.09|50.09|48.09|50.07|48.07|0
1655815880000|2022-06-21 12:51:20|50.13|48.13|50.09|48.09|50.13|48.13|50.09|48.09|0
1655815900000|2022-06-21 12:51:40|50.11|48.11|50.07|48.07|50.11|48.11|50.07|48.07|0
1655815910000|2022-06-21 12:51:50|50.05|48.05|49.93|47.93|50.09|48.09|49.93|47.93|0
1655815920000|2022-06-21 12:52:00|49.89|47.89|49.81|47.81|49.89|47.89|49.81|47.81|0
1655815930000|2022-06-21 12:52:10|49.85|47.85|49.81|47.81|49.85|47.85|49.81|47.81|0
1655815940000|2022-06-21 12:52:20|49.85|47.85|49.81|47.81|49.85|47.85|49.81|47.81|0
1655815950000|2022-06-21 12:52:30|49.77|47.77|49.77|47.77|49.77|47.77|49.77|47.77|0
1655815960000|2022-06-21 12:52:40|49.73|47.73|49.69|47.69|49.73|47.73|49.69|47.69|0
1655815970000|2022-06-21 12:52:50|49.71|47.71|49.69|47.69|49.73|47.73|49.69|47.69|0
1655815980000|2022-06-21 12:53:00|49.73|47.73|49.73|47.73|49.77|47.77|49.73|47.73|0
1655815990000|2022-06-21 12:53:10|49.75|47.75|49.73|47.73|49.77|47.77|49.73|47.73|0
1655816000000|2022-06-21 12:53:20|49.69|47.69|49.73|47.73|49.73|47.73|49.69|47.69|0
1655816010000|2022-06-21 12:53:30|49.69|47.69|49.69|47.69|49.73|47.73|49.69|47.69|0
1655816020000|2022-06-21 12:53:40|49.73|47.73|49.73|47.73|49.73|47.73|49.73|47.73|0
1655816030000|2022-06-21 12:53:50|49.71|47.71|49.73|47.73|49.73|47.73|49.69|47.69|0
1655816040000|2022-06-21 12:54:00|49.69|47.69|49.69|47.69|49.69|47.69|49.69|47.69|0
1655816050000|2022-06-21 12:54:10|49.71|47.71|49.73|47.73|49.73|47.73|49.69|47.69|0
1655816060000|2022-06-21 12:54:20|49.85|47.85|49.93|47.93|49.93|47.93|49.85|47.85|0
1655816070000|2022-06-21 12:54:30|49.91|47.91|49.97|47.97|49.97|47.97|49.91|47.91|0
1655816080000|2022-06-21 12:54:40|49.89|47.89|49.89|47.89|49.89|47.89|49.89|47.89|0
1655816090000|2022-06-21 12:54:50|49.93|47.93|49.93|47.93|49.93|47.93|49.93|47.93|0
1655816100000|2022-06-21 12:55:00|49.89|47.89|49.85|47.85|49.89|47.89|49.85|47.85|0
1655816110000|2022-06-21 12:55:10|49.81|47.81|49.85|47.85|49.85|47.85|49.81|47.81|0
1655816120000|2022-06-21 12:55:20|49.81|47.81|49.77|47.77|49.81|47.81|49.77|47.77|0
1655816130000|2022-06-21 12:55:30|49.81|47.81|49.81|47.81|49.81|47.81|49.81|47.81|0
1655816150000|2022-06-21 12:55:50|49.85|47.85|49.69|47.69|49.85|47.85|49.69|47.69|0
1655816160000|2022-06-21 12:56:00|49.65|47.65|49.61|47.61|49.65|47.65|49.61|47.61|0
1655816170000|2022-06-21 12:56:10|49.62|47.62|49.65|47.65|49.65|47.65|49.58|47.58|0
1655816190000|2022-06-21 12:56:30|49.62|47.62|49.57|47.57|49.62|47.62|49.57|47.57|0
1655816200000|2022-06-21 12:56:40|49.53|47.53|49.53|47.53|49.53|47.53|49.53|47.53|0
1655816240000|2022-06-21 12:57:20|49.49|47.49|49.49|47.49|49.49|47.49|49.49|47.49|0
1655816250000|2022-06-21 12:57:30|49.45|47.45|49.53|47.53|49.53|47.53|49.45|47.45|0
1655816260000|2022-06-21 12:57:40|49.49|47.49|49.45|47.45|49.49|47.49|49.45|47.45|0
1655816270000|2022-06-21 12:57:50|49.41|47.41|49.37|47.37|49.45|47.45|49.37|47.37|0
1655816280000|2022-06-21 12:58:00|49.33|47.33|49.37|47.37|49.37|47.37|49.33|47.33|0
1655816290000|2022-06-21 12:58:10|49.34|47.34|49.33|47.33|49.34|47.34|49.33|47.33|0
1655816300000|2022-06-21 12:58:20|49.37|47.37|49.29|47.29|49.37|47.37|49.29|47.29|0
1655816310000|2022-06-21 12:58:30|49.33|47.33|49.33|47.33|49.33|47.33|49.33|47.33|0
1655816320000|2022-06-21 12:58:40|49.37|47.37|49.33|47.33|49.37|47.37|49.33|47.33|0
1655816330000|2022-06-21 12:58:50|49.29|47.29|49.29|47.29|49.3|47.3|49.29|47.29|0
1655816340000|2022-06-21 12:59:00|49.25|47.25|49.29|47.29|49.29|47.29|49.25|47.25|0
1655816350000|2022-06-21 12:59:10|49.26|47.26|49.29|47.29|49.29|47.29|49.26|47.26|0
1655816360000|2022-06-21 12:59:20|49.25|47.25|49.29|47.29|49.29|47.29|49.25|47.25|0
1655816370000|2022-06-21 12:59:30|49.21|47.21|49.21|47.21|49.21|47.21|49.21|47.21|0
1655816380000|2022-06-21 12:59:40|49.25|47.25|49.25|47.25|49.25|47.25|49.25|47.25|0
1655816400000|2022-06-21 13:00:00|49.21|47.21|49.17|47.17|49.21|47.21|49.17|47.17|0
1655816420000|2022-06-21 13:00:20|49.14|47.14|49.17|47.17|49.17|47.17|49.14|47.14|0
1655816430000|2022-06-21 13:00:30|49.25|47.25|49.29|47.29|49.32|47.32|49.25|47.25|0
1655816440000|2022-06-21 13:00:40|49.34|47.34|49.36|47.36|49.36|47.36|49.34|47.34|0
1655816460000|2022-06-21 13:01:00|49.32|47.32|49.32|47.32|49.32|47.32|49.32|47.32|0
1655816470000|2022-06-21 13:01:10|49.36|47.36|49.48|47.48|49.48|47.48|49.36|47.36|0
1655816480000|2022-06-21 13:01:20|49.52|47.52|49.52|47.52|49.52|47.52|49.52|47.52|0
1655816500000|2022-06-21 13:01:40|49.48|47.48|49.48|47.48|49.48|47.48|49.48|47.48|0
1655816510000|2022-06-21 13:01:50|49.44|47.44|49.52|47.52|49.52|47.52|49.44|47.44|0
1655816520000|2022-06-21 13:02:00|49.6|47.6|49.6|47.6|49.6|47.6|49.6|47.6|0
1655816530000|2022-06-21 13:02:10|49.64|47.64|49.76|47.76|49.76|47.76|49.64|47.64|0
1655816540000|2022-06-21 13:02:20|49.72|47.72|49.72|47.72|49.72|47.72|49.72|47.72|0
1655816550000|2022-06-21 13:02:30|49.76|47.76|49.76|47.76|49.76|47.76|49.76|47.76|0
1655816570000|2022-06-21 13:02:50|49.74|47.74|49.76|47.76|49.76|47.76|49.74|47.74|0
1655816580000|2022-06-21 13:03:00|49.84|47.84|49.84|47.84|49.84|47.84|49.84|47.84|0
1655816590000|2022-06-21 13:03:10|49.82|47.82|49.76|47.76|49.84|47.84|49.76|47.76|0
1655816600000|2022-06-21 13:03:20|49.8|47.8|49.64|47.64|49.8|47.8|49.64|47.64|0
1655816610000|2022-06-21 13:03:30|49.68|47.68|49.68|47.68|49.68|47.68|49.66|47.66|0
1655816620000|2022-06-21 13:03:40|49.64|47.64|49.64|47.64|49.64|47.64|49.64|47.64|0
1655816630000|2022-06-21 13:03:50|49.68|47.68|49.68|47.68|49.68|47.68|49.68|47.68|0
1655816650000|2022-06-21 13:04:10|49.66|47.66|49.64|47.64|49.66|47.66|49.64|47.64|0
1655816660000|2022-06-21 13:04:20|49.68|47.68|49.76|47.76|49.76|47.76|49.68|47.68|0
1655816670000|2022-06-21 13:04:30|49.8|47.8|49.8|47.8|49.8|47.8|49.8|47.8|0
1655816680000|2022-06-21 13:04:40|49.76|47.76|49.76|47.76|49.76|47.76|49.72|47.72|0
1655816690000|2022-06-21 13:04:50|49.72|47.72|49.8|47.8|49.8|47.8|49.72|47.72|0
1655816700000|2022-06-21 13:05:00|49.84|47.84|49.8|47.8|49.84|47.84|49.8|47.8|0
1655816710000|2022-06-21 13:05:10|49.78|47.78|49.72|47.72|49.78|47.78|49.72|47.72|0
1655816720000|2022-06-21 13:05:20|49.74|47.74|49.8|47.8|49.84|47.84|49.74|47.74|0
1655816730000|2022-06-21 13:05:30|49.84|47.84|49.88|47.88|49.88|47.88|49.84|47.84|0
1655816740000|2022-06-21 13:05:40|49.84|47.84|49.88|47.88|49.88|47.88|49.8|47.8|0
1655816750000|2022-06-21 13:05:50|49.84|47.84|49.88|47.88|49.88|47.88|49.84|47.84|0
1655816760000|2022-06-21 13:06:00|49.84|47.84|49.72|47.72|49.84|47.84|49.72|47.72|0
1655816770000|2022-06-21 13:06:10|49.76|47.76|49.72|47.72|49.8|47.8|49.72|47.72|0
1655816780000|2022-06-21 13:06:20|49.7|47.7|49.64|47.64|49.7|47.7|49.64|47.64|0
1655816790000|2022-06-21 13:06:30|49.66|47.66|49.84|47.84|49.84|47.84|49.66|47.66|0
1655816800000|2022-06-21 13:06:40|49.88|47.88|49.88|47.88|49.92|47.92|49.88|47.88|0
1655816810000|2022-06-21 13:06:50|49.92|47.92|50.05|48.05|50.05|48.05|49.92|47.92|0
1655816820000|2022-06-21 13:07:00|50.09|48.09|50.13|48.13|50.13|48.13|50.09|48.09|0
1655816840000|2022-06-21 13:07:20|50.17|48.17|50.13|48.13|50.21|48.21|50.13|48.13|0
1655816850000|2022-06-21 13:07:30|50.09|48.09|50.09|48.09|50.09|48.09|50.09|48.09|0
1655816860000|2022-06-21 13:07:40|50.05|48.05|50.05|48.05|50.05|48.05|50|48|0
1655816880000|2022-06-21 13:08:00|50.04|48.04|49.92|47.92|50.04|48.04|49.92|47.92|0
1655816890000|2022-06-21 13:08:10|49.88|47.88|49.84|47.84|49.88|47.88|49.84|47.84|0
1655816900000|2022-06-21 13:08:20|49.8|47.8|49.88|47.88|49.88|47.88|49.8|47.8|0
1655816910000|2022-06-21 13:08:30|50|48|50.04|48.04|50.04|48.04|50|48|0
1655816920000|2022-06-21 13:08:40|50.09|48.09|50.09|48.09|50.09|48.09|50.09|48.09|0
1655816930000|2022-06-21 13:08:50|50.17|48.17|50.13|48.13|50.17|48.17|50.13|48.13|0
1655816940000|2022-06-21 13:09:00|50.21|48.21|50.21|48.21|50.21|48.21|50.21|48.21|0
1655816950000|2022-06-21 13:09:10|50.29|48.29|50.25|48.25|50.29|48.29|50.25|48.25|0
1655816960000|2022-06-21 13:09:20|50.29|48.29|50.29|48.29|50.29|48.29|50.29|48.29|0
1655816970000|2022-06-21 13:09:30|50.25|48.25|50.25|48.25|50.25|48.25|50.25|48.25|0
1655816980000|2022-06-21 13:09:40|50.29|48.29|50.29|48.29|50.29|48.29|50.29|48.29|0
1655816990000|2022-06-21 13:09:50|50.25|48.25|50.21|48.21|50.25|48.25|50.21|48.21|0
1655817000000|2022-06-21 13:10:00|50.17|48.17|50.21|48.21|50.21|48.21|50.17|48.17|0
1655817020000|2022-06-21 13:10:20|50.17|48.17|50.17|48.17|50.17|48.17|50.1|48.1|0
1655817040000|2022-06-21 13:10:40|50.23|48.23|50.25|48.25|50.25|48.25|50.23|48.23|0
1655817050000|2022-06-21 13:10:50|50.29|48.29|50.21|48.21|50.29|48.29|50.21|48.21|0
1655817060000|2022-06-21 13:11:00|50.23|48.23|50.17|48.17|50.23|48.23|50.17|48.17|0
1655817070000|2022-06-21 13:11:10|50.13|48.13|50.08|48.08|50.13|48.13|50.08|48.08|0
1655817080000|2022-06-21 13:11:20|50.13|48.13|50.04|48.04|50.13|48.13|50.04|48.04|0
1655817100000|2022-06-21 13:11:40|50|48|49.92|47.92|50|48|49.92|47.92|0
1655817110000|2022-06-21 13:11:50|49.96|47.96|49.94|47.94|49.96|47.96|49.94|47.94|0
1655817120000|2022-06-21 13:12:00|49.96|47.96|50.04|48.04|50.04|48.04|49.96|47.96|0
1655817130000|2022-06-21 13:12:10|50.12|48.12|50.08|48.08|50.12|48.12|50.08|48.08|0
1655817140000|2022-06-21 13:12:20|50.04|48.04|50.04|48.04|50.08|48.08|50.04|48.04|0
1655817150000|2022-06-21 13:12:30|50.08|48.08|50.08|48.08|50.08|48.08|50.08|48.08|0
1655817160000|2022-06-21 13:12:40|50.12|48.12|50.12|48.12|50.17|48.17|50.12|48.12|0
1655817170000|2022-06-21 13:12:50|50.08|48.08|50.04|48.04|50.08|48.08|50.04|48.04|0
1655817180000|2022-06-21 13:13:00|50.06|48.06|50|48|50.06|48.06|50|48|0
1655817190000|2022-06-21 13:13:10|50.04|48.04|50.08|48.08|50.08|48.08|50.04|48.04|0
1655817200000|2022-06-21 13:13:20|50.12|48.12|50.08|48.08|50.12|48.12|50.08|48.08|0
1655817210000|2022-06-21 13:13:30|50.12|48.12|50.12|48.12|50.16|48.16|50.12|48.12|0
1655817220000|2022-06-21 13:13:40|50.08|48.08|50.08|48.08|50.08|48.08|50.04|48.04|0
1655817230000|2022-06-21 13:13:50|50.12|48.12|50.08|48.08|50.12|48.12|50.08|48.08|0
1655817240000|2022-06-21 13:14:00|50.04|48.04|50|48|50.04|48.04|50|48|0
1655817250000|2022-06-21 13:14:10|50.04|48.04|50.04|48.04|50.04|48.04|50|48|0
1655817260000|2022-06-21 13:14:20|50|48|50.04|48.04|50.04|48.04|50|48|0
1655817270000|2022-06-21 13:14:30|50.16|48.16|50.21|48.21|50.21|48.21|50.16|48.16|0
1655817280000|2022-06-21 13:14:40|50.16|48.16|50.16|48.16|50.16|48.16|50.16|48.16|0
1655817290000|2022-06-21 13:14:50|50.21|48.21|50.29|48.29|50.29|48.29|50.21|48.21|0
1655817300000|2022-06-21 13:15:00|50.25|48.25|50.25|48.25|50.25|48.25|50.21|48.21|0
1655817310000|2022-06-21 13:15:10|50.29|48.29|50.33|48.33|50.33|48.33|50.29|48.29|0
1655817320000|2022-06-21 13:15:20|50.29|48.29|50.29|48.29|50.33|48.33|50.29|48.29|0
1655817330000|2022-06-21 13:15:30|50.37|48.37|50.33|48.33|50.37|48.37|50.33|48.33|0
1655817350000|2022-06-21 13:15:50|50.29|48.29|50.29|48.29|50.29|48.29|50.29|48.29|0
1655817360000|2022-06-21 13:16:00|50.25|48.25|50.33|48.33|50.33|48.33|50.25|48.25|0
1655817370000|2022-06-21 13:16:10|50.31|48.31|50.33|48.33|50.37|48.37|50.31|48.31|0
1655817380000|2022-06-21 13:16:20|50.25|48.25|50.2|48.2|50.25|48.25|50.2|48.2|0
1655817390000|2022-06-21 13:16:30|50.25|48.25|50.2|48.2|50.25|48.25|50.2|48.2|0
1655817400000|2022-06-21 13:16:40|50.12|48.12|50.08|48.08|50.12|48.12|50.08|48.08|0
1655817410000|2022-06-21 13:16:50|50.04|48.04|50.1|48.1|50.1|48.1|50.04|48.04|0
1655817420000|2022-06-21 13:17:00|50.04|48.04|50|48|50.08|48.08|50|48|0
1655817440000|2022-06-21 13:17:20|50.04|48.04|50.08|48.08|50.08|48.08|50.04|48.04|0
1655817470000|2022-06-21 13:17:50|50.12|48.12|50.24|48.24|50.24|48.24|50.12|48.12|0
1655817480000|2022-06-21 13:18:00|50.2|48.2|50.24|48.24|50.24|48.24|50.2|48.2|0
1655817490000|2022-06-21 13:18:10|50.2|48.2|50|48|50.2|48.2|50|48|0
1655817500000|2022-06-21 13:18:20|49.92|47.92|50|48|50|48|49.92|47.92|0
1655817510000|2022-06-21 13:18:30|50.04|48.04|50.04|48.04|50.04|48.04|50.04|48.04|0
1655817520000|2022-06-21 13:18:40|50|48|50.04|48.04|50.04|48.04|50|48|0
1655817530000|2022-06-21 13:18:50|50.02|48.02|50.06|48.06|50.06|48.06|50.02|48.02|0
1655817540000|2022-06-21 13:19:00|50.04|48.04|50.08|48.08|50.08|48.08|50.04|48.04|0
1655817550000|2022-06-21 13:19:10|50.1|48.1|50.12|48.12|50.12|48.12|50.1|48.1|0
1655817560000|2022-06-21 13:19:20|50.08|48.08|50.08|48.08|50.12|48.12|50.08|48.08|0
1655817570000|2022-06-21 13:19:30|50.12|48.12|50.08|48.08|50.12|48.12|50.08|48.08|0
1655817580000|2022-06-21 13:19:40|50.04|48.04|50.08|48.08|50.08|48.08|50.04|48.04|0
1655817590000|2022-06-21 13:19:50|50.04|48.04|50.08|48.08|50.08|48.08|50.04|48.04|0
1655817600000|2022-06-21 13:20:00|50.04|48.04|50.08|48.08|50.08|48.08|50.04|48.04|0
1655817610000|2022-06-21 13:20:10|50.04|48.04|49.92|47.92|50.08|48.08|49.92|47.92|0
1655817620000|2022-06-21 13:20:20|49.88|47.88|49.88|47.88|49.88|47.88|49.88|47.88|0
1655817630000|2022-06-21 13:20:30|49.9|47.9|49.88|47.88|49.9|47.9|49.88|47.88|0
1655817640000|2022-06-21 13:20:40|49.92|47.92|49.88|47.88|49.92|47.92|49.88|47.88|0
1655817650000|2022-06-21 13:20:50|49.9|47.9|49.92|47.92|49.92|47.92|49.9|47.9|0
1655817660000|2022-06-21 13:21:00|49.9|47.9|49.9|47.9|49.9|47.9|49.88|47.88|0
1655817670000|2022-06-21 13:21:10|49.88|47.88|49.92|47.92|49.96|47.96|49.88|47.88|0
1655817680000|2022-06-21 13:21:20|49.96|47.96|50|48|50|48|49.94|47.94|0
1655817690000|2022-06-21 13:21:30|50.16|48.16|50.16|48.16|50.16|48.16|50.12|48.12|0
1655817700000|2022-06-21 13:21:40|50.12|48.12|50.16|48.16|50.16|48.16|50.12|48.12|0
1655817710000|2022-06-21 13:21:50|50.12|48.12|50.04|48.04|50.12|48.12|50.04|48.04|0
1655817720000|2022-06-21 13:22:00|50.08|48.08|50.08|48.08|50.08|48.08|50.08|48.08|0
1655817730000|2022-06-21 13:22:10|50.12|48.12|50.12|48.12|50.12|48.12|50.12|48.12|0
1655817740000|2022-06-21 13:22:20|50.16|48.16|50.16|48.16|50.16|48.16|50.16|48.16|0
1655817750000|2022-06-21 13:22:30|50.2|48.2|50.16|48.16|50.2|48.2|50.16|48.16|0
1655817760000|2022-06-21 13:22:40|50.18|48.18|50.16|48.16|50.2|48.2|50.16|48.16|0
1655817770000|2022-06-21 13:22:50|50.2|48.2|50.16|48.16|50.2|48.2|50.16|48.16|0
1655817780000|2022-06-21 13:23:00|50.2|48.2|50.2|48.2|50.2|48.2|50.18|48.18|0
1655817790000|2022-06-21 13:23:10|50.22|48.22|50.28|48.28|50.28|48.28|50.22|48.22|0
1655817800000|2022-06-21 13:23:20|50.32|48.32|50.37|48.37|50.37|48.37|50.32|48.32|0
1655817810000|2022-06-21 13:23:30|50.32|48.32|50.28|48.28|50.32|48.32|50.28|48.28|0
1655817820000|2022-06-21 13:23:40|50.32|48.32|50.32|48.32|50.32|48.32|50.32|48.32|0
1655817830000|2022-06-21 13:23:50|50.34|48.34|50.37|48.37|50.37|48.37|50.34|48.34|0
1655817840000|2022-06-21 13:24:00|50.32|48.32|50.37|48.37|50.37|48.37|50.32|48.32|0
1655817850000|2022-06-21 13:24:10|50.45|48.45|50.45|48.45|50.49|48.49|50.45|48.45|0
1655817860000|2022-06-21 13:24:20|50.41|48.41|50.45|48.45|50.45|48.45|50.41|48.41|0
1655817870000|2022-06-21 13:24:30|50.41|48.41|50.45|48.45|50.45|48.45|50.41|48.41|0
1655817880000|2022-06-21 13:24:40|50.42|48.42|50.45|48.45|50.45|48.45|50.42|48.42|0
1655817900000|2022-06-21 13:25:00|50.41|48.41|50.36|48.36|50.41|48.41|50.36|48.36|0
1655817910000|2022-06-21 13:25:10|50.34|48.34|50.36|48.36|50.36|48.36|50.32|48.32|0
1655817920000|2022-06-21 13:25:20|50.24|48.24|50.16|48.16|50.26|48.26|50.16|48.16|0
1655817930000|2022-06-21 13:25:30|50.2|48.2|50.24|48.24|50.24|48.24|50.2|48.2|0
1655817940000|2022-06-21 13:25:40|50.22|48.22|50.2|48.2|50.22|48.22|50.2|48.2|0
1655817950000|2022-06-21 13:25:50|50.16|48.16|50.16|48.16|50.18|48.18|50.12|48.12|0
1655817970000|2022-06-21 13:26:10|50.2|48.2|50.18|48.18|50.2|48.2|50.18|48.18|0
1655817980000|2022-06-21 13:26:20|50.2|48.2|50.16|48.16|50.2|48.2|50.16|48.16|0
1655817990000|2022-06-21 13:26:30|50.2|48.2|50.16|48.16|50.2|48.2|50.16|48.16|0
1655818000000|2022-06-21 13:26:40|50.12|48.12|50.16|48.16|50.16|48.16|50.12|48.12|0
1655818010000|2022-06-21 13:26:50|50.08|48.08|50.08|48.08|50.08|48.08|50.04|48.04|0
1655818020000|2022-06-21 13:27:00|50.04|48.04|50.12|48.12|50.14|48.14|50|48|0
1655818030000|2022-06-21 13:27:10|50.08|48.08|50.16|48.16|50.16|48.16|50.08|48.08|0
1655818040000|2022-06-21 13:27:20|50.12|48.12|50.16|48.16|50.16|48.16|50.12|48.12|0
1655818050000|2022-06-21 13:27:30|50.14|48.14|50.18|48.18|50.2|48.2|50.14|48.14|0
1655818060000|2022-06-21 13:27:40|50.2|48.2|50.32|48.32|50.32|48.32|50.2|48.2|0
1655818070000|2022-06-21 13:27:50|50.36|48.36|50.34|48.34|50.45|48.45|50.34|48.34|0
1655818080000|2022-06-21 13:28:00|50.36|48.36|50.2|48.2|50.36|48.36|50.2|48.2|0
1655818090000|2022-06-21 13:28:10|50.24|48.24|50.08|48.08|50.24|48.24|50.08|48.08|0
1655818100000|2022-06-21 13:28:20|50.12|48.12|50.2|48.2|50.2|48.2|50.12|48.12|0
1655818110000|2022-06-21 13:28:30|50.16|48.16|50.14|48.14|50.16|48.16|50.14|48.14|0
1655818120000|2022-06-21 13:28:40|50.12|48.12|50.2|48.2|50.24|48.24|50.12|48.12|0
1655818130000|2022-06-21 13:28:50|50.16|48.16|50.16|48.16|50.2|48.2|50.16|48.16|0
1655818140000|2022-06-21 13:29:00|50.2|48.2|50.2|48.2|50.24|48.24|50.12|48.12|0
1655818150000|2022-06-21 13:29:10|50.24|48.24|50.16|48.16|50.24|48.24|50.16|48.16|0
1655818160000|2022-06-21 13:29:20|50.2|48.2|50.22|48.22|50.24|48.24|50.2|48.2|0
1655818170000|2022-06-21 13:29:30|50.28|48.28|50.4|48.4|50.4|48.4|50.28|48.28|0
1655818180000|2022-06-21 13:29:40|50.45|48.45|50.36|48.36|50.49|48.49|50.36|48.36|0
1655818190000|2022-06-21 13:29:50|50.34|48.34|50.53|48.53|50.53|48.53|50.34|48.34|0
1655818200000|2022-06-21 13:30:00|50.71|48.71|50.67|48.67|50.71|48.71|50.67|48.67|0
1655818210000|2022-06-21 13:30:10|50.85|48.85|50.85|48.85|50.89|48.89|50.77|48.77|0
1655818220000|2022-06-21 13:30:20|50.81|48.81|50.69|48.69|50.81|48.81|50.69|48.69|0
1655818230000|2022-06-21 13:30:30|50.65|48.65|50.61|48.61|50.73|48.73|50.61|48.61|0
1655818240000|2022-06-21 13:30:40|50.81|48.81|50.89|48.89|50.89|48.89|50.81|48.81|0
1655818250000|2022-06-21 13:30:50|50.73|48.73|50.89|48.89|50.97|48.97|50.73|48.73|0
1655818260000|2022-06-21 13:31:00|50.93|48.93|50.89|48.89|50.97|48.97|50.89|48.89|0
1655818270000|2022-06-21 13:31:10|50.73|48.73|50.69|48.69|50.89|48.89|50.69|48.69|0
1655818280000|2022-06-21 13:31:20|50.73|48.73|50.97|48.97|50.97|48.97|50.65|48.65|0
1655818290000|2022-06-21 13:31:30|50.89|48.89|51.1|49.1|51.1|49.1|50.85|48.85|0
1655818300000|2022-06-21 13:31:40|51.26|49.26|51.26|49.26|51.3|49.3|51.26|49.26|0
1655818310000|2022-06-21 13:31:50|51.34|49.34|51.18|49.18|51.34|49.34|51.18|49.18|0
1655818320000|2022-06-21 13:32:00|51.26|49.26|51.51|49.51|51.51|49.51|51.26|49.26|0
1655818330000|2022-06-21 13:32:10|51.59|49.59|51.51|49.51|51.59|49.59|51.51|49.51|0
1655818340000|2022-06-21 13:32:20|51.47|49.47|51.51|49.51|51.55|49.55|51.47|49.47|0
1655818350000|2022-06-21 13:32:30|51.47|49.47|51.38|49.38|51.47|49.47|51.38|49.38|0
1655818360000|2022-06-21 13:32:40|51.34|49.34|51.3|49.3|51.34|49.34|51.26|49.26|0
1655818370000|2022-06-21 13:32:50|51.26|49.26|51.01|49.01|51.3|49.3|51.01|49.01|0
1655818380000|2022-06-21 13:33:00|51.26|49.26|51.51|49.51|51.51|49.51|51.26|49.26|0
1655818390000|2022-06-21 13:33:10|51.55|49.55|51.24|49.24|51.55|49.55|51.24|49.24|0
1655818400000|2022-06-21 13:33:20|51.3|49.3|51.42|49.42|51.42|49.42|51.3|49.3|0
1655818410000|2022-06-21 13:33:30|51.34|49.34|51.26|49.26|51.42|49.42|51.26|49.26|0
1655818420000|2022-06-21 13:33:40|51.42|49.42|51.55|49.55|51.55|49.55|51.42|49.42|0
1655818430000|2022-06-21 13:33:50|51.47|49.47|51.47|49.47|51.47|49.47|51.34|49.34|0
1655818440000|2022-06-21 13:34:00|51.4|49.4|51.34|49.34|51.51|49.51|51.34|49.34|0
1655818450000|2022-06-21 13:34:10|51.51|49.51|51.42|49.42|51.51|49.51|51.34|49.34|0
1655818460000|2022-06-21 13:34:20|51.34|49.34|51.38|49.38|51.47|49.47|51.34|49.34|0
1655818470000|2022-06-21 13:34:30|51.34|49.34|51.26|49.26|51.34|49.34|51.26|49.26|0
1655818480000|2022-06-21 13:34:40|51.06|49.06|51.26|49.26|51.26|49.26|51.06|49.06|0
1655818490000|2022-06-21 13:34:50|51.22|49.22|51.38|49.38|51.38|49.38|51.22|49.22|0
1655818500000|2022-06-21 13:35:00|51.47|49.47|51.42|49.42|51.47|49.47|51.42|49.42|0
1655818510000|2022-06-21 13:35:10|51.47|49.47|51.34|49.34|51.51|49.51|51.34|49.34|0
1655818520000|2022-06-21 13:35:20|51.51|49.51|51.51|49.51|51.51|49.51|51.47|49.47|0
1655818530000|2022-06-21 13:35:30|51.59|49.59|51.84|49.84|51.84|49.84|51.59|49.59|0
1655818540000|2022-06-21 13:35:40|51.75|49.75|51.88|49.88|51.88|49.88|51.75|49.75|0
1655818550000|2022-06-21 13:35:50|51.84|49.84|52.21|50.21|52.21|50.21|51.84|49.84|0
1655818560000|2022-06-21 13:36:00|52.34|50.34|52.31|50.31|52.42|50.42|52.31|50.31|0
1655818570000|2022-06-21 13:36:10|52.46|50.46|52.25|50.25|52.46|50.46|52.25|50.25|0
1655818580000|2022-06-21 13:36:20|52.42|50.42|52.42|50.42|52.42|50.42|52.42|50.42|0
1655818590000|2022-06-21 13:36:30|52.54|50.54|52.38|50.38|52.54|50.54|52.38|50.38|0
1655818600000|2022-06-21 13:36:40|52.34|50.34|52.34|50.34|52.38|50.38|52.34|50.34|0
1655818610000|2022-06-21 13:36:50|52.29|50.29|52.21|50.21|52.38|50.38|52.21|50.21|0
1655818620000|2022-06-21 13:37:00|52.38|50.38|52.34|50.34|52.46|50.46|52.34|50.34|0
1655818630000|2022-06-21 13:37:10|52.29|50.29|52.38|50.38|52.38|50.38|52.29|50.29|0
1655818640000|2022-06-21 13:37:20|52.29|50.29|52.42|50.42|52.42|50.42|52.29|50.29|0
1655818650000|2022-06-21 13:37:30|52.46|50.46|52.5|50.5|52.5|50.5|52.42|50.42|0
1655818660000|2022-06-21 13:37:40|52.54|50.54|52.46|50.46|52.54|50.54|52.42|50.42|0
1655818670000|2022-06-21 13:37:50|52.5|50.5|52.46|50.46|52.5|50.5|52.42|50.42|0
1655818680000|2022-06-21 13:38:00|52.54|50.54|52.54|50.54|52.63|50.63|52.54|50.54|0
1655818690000|2022-06-21 13:38:10|52.5|50.5|52.96|50.96|52.96|50.96|52.5|50.5|0
1655818700000|2022-06-21 13:38:20|52.88|50.88|53.01|51.01|53.05|51.05|52.88|50.88|0
1655818710000|2022-06-21 13:38:30|53.09|51.09|52.94|50.94|53.13|51.13|52.94|50.94|0
1655818720000|2022-06-21 13:38:40|52.8|50.8|52.88|50.88|52.88|50.88|52.8|50.8|0
1655818730000|2022-06-21 13:38:50|52.8|50.8|52.54|50.54|52.8|50.8|52.54|50.54|0
1655818740000|2022-06-21 13:39:00|52.42|50.42|52.5|50.5|52.5|50.5|52.42|50.42|0
1655818750000|2022-06-21 13:39:10|52.75|50.75|52.77|50.77|52.84|50.84|52.75|50.75|0
1655818760000|2022-06-21 13:39:20|52.92|50.92|53.05|51.05|53.05|51.05|52.92|50.92|0
1655818770000|2022-06-21 13:39:30|53.13|51.13|53.13|51.13|53.17|51.17|53.13|51.13|0
1655818780000|2022-06-21 13:39:40|53.11|51.11|53.17|51.17|53.17|51.17|53.11|51.11|0
1655818790000|2022-06-21 13:39:50|53.09|51.09|53.11|51.11|53.17|51.17|53.09|51.09|0
1655818800000|2022-06-21 13:40:00|53.17|51.17|53.26|51.26|53.26|51.26|53.13|51.13|0
1655818810000|2022-06-21 13:40:10|53.28|51.28|53.43|51.43|53.43|51.43|53.28|51.28|0
1655818820000|2022-06-21 13:40:20|53.51|51.51|53.68|51.68|53.68|51.68|53.38|51.38|0
1655818830000|2022-06-21 13:40:30|53.81|51.81|53.79|51.79|53.81|51.81|53.74|51.74|0
1655818840000|2022-06-21 13:40:40|53.85|51.85|53.85|51.85|53.85|51.85|53.81|51.81|0
1655818850000|2022-06-21 13:40:50|53.94|51.94|54.02|52.02|54.02|52.02|53.94|51.94|0
1655818860000|2022-06-21 13:41:00|54.11|52.11|54.11|52.11|54.19|52.19|54.11|52.11|0
1655818870000|2022-06-21 13:41:10|53.85|51.85|53.72|51.72|53.85|51.85|53.68|51.68|0
1655818880000|2022-06-21 13:41:20|53.81|51.81|53.77|51.77|53.85|51.85|53.77|51.77|0
1655818890000|2022-06-21 13:41:30|53.72|51.72|53.77|51.77|53.85|51.85|53.72|51.72|0
1655818900000|2022-06-21 13:41:40|53.72|51.72|53.81|51.81|53.85|51.85|53.72|51.72|0
1655818910000|2022-06-21 13:41:50|53.77|51.77|53.94|51.94|53.94|51.94|53.77|51.77|0
1655818920000|2022-06-21 13:42:00|53.89|51.89|53.89|51.89|53.89|51.89|53.89|51.89|0
1655818930000|2022-06-21 13:42:10|53.81|51.81|53.81|51.81|53.94|51.94|53.81|51.81|0
1655818940000|2022-06-21 13:42:20|53.77|51.77|53.94|51.94|53.94|51.94|53.72|51.72|0
1655818950000|2022-06-21 13:42:30|53.98|51.98|53.98|51.98|53.98|51.98|53.98|51.98|0
1655818960000|2022-06-21 13:42:40|54.02|52.02|54.24|52.24|54.24|52.24|54.02|52.02|0
1655818970000|2022-06-21 13:42:50|54.32|52.32|54.24|52.24|54.32|52.32|54.19|52.19|0
1655818980000|2022-06-21 13:43:00|54.04|52.04|53.98|51.98|54.04|52.04|53.98|51.98|0
1655818990000|2022-06-21 13:43:10|54.02|52.02|53.81|51.81|54.02|52.02|53.81|51.81|0
1655819000000|2022-06-21 13:43:20|53.77|51.77|53.72|51.72|53.81|51.81|53.72|51.72|0
1655819010000|2022-06-21 13:43:30|53.77|51.77|53.85|51.85|53.85|51.85|53.77|51.77|0
1655819020000|2022-06-21 13:43:40|53.81|51.81|54.06|52.06|54.06|52.06|53.81|51.81|0
1655819030000|2022-06-21 13:43:50|54.11|52.11|54.11|52.11|54.19|52.19|54.11|52.11|0
1655819040000|2022-06-21 13:44:00|54.19|52.19|54.02|52.02|54.19|52.19|54.02|52.02|0
1655819050000|2022-06-21 13:44:10|54.11|52.11|54.11|52.11|54.11|52.11|54.11|52.11|0
1655819060000|2022-06-21 13:44:20|54.06|52.06|54.02|52.02|54.09|52.09|54.02|52.02|0
1655819070000|2022-06-21 13:44:30|54.06|52.06|54.02|52.02|54.11|52.11|54.02|52.02|0
1655819080000|2022-06-21 13:44:40|53.98|51.98|54.06|52.06|54.06|52.06|53.98|51.98|0
1655819090000|2022-06-21 13:44:50|54.11|52.11|53.98|51.98|54.11|52.11|53.98|51.98|0
1655819100000|2022-06-21 13:45:00|54.02|52.02|53.68|51.68|54.02|52.02|53.68|51.68|0
1655819110000|2022-06-21 13:45:10|53.43|51.43|53.26|51.26|53.43|51.43|53.26|51.26|0
1655819120000|2022-06-21 13:45:20|53.21|51.21|53.52|51.52|53.52|51.52|53.21|51.21|0
1655819130000|2022-06-21 13:45:30|53.54|51.54|53.52|51.52|53.54|51.54|53.48|51.48|0
1655819140000|2022-06-21 13:45:40|53.56|51.56|53.48|51.48|53.56|51.56|53.48|51.48|0
1655819150000|2022-06-21 13:45:50|53.39|51.39|53.48|51.48|53.48|51.48|53.39|51.39|0
1655819160000|2022-06-21 13:46:00|53.39|51.39|53.44|51.44|53.56|51.56|53.39|51.39|0
1655819170000|2022-06-21 13:46:10|52.49|50.49|51.89|49.89|52.49|50.49|51.72|49.72|0
1655819180000|2022-06-21 13:46:20|52.05|50.05|52.6|50.6|52.6|50.6|52.05|50.05|0
1655819190000|2022-06-21 13:46:30|52.72|50.72|52.56|50.56|52.72|50.72|52.51|50.51|0
1655819200000|2022-06-21 13:46:40|52.47|50.47|52.58|50.58|52.58|50.58|52.47|50.47|0
1655819210000|2022-06-21 13:46:50|52.6|50.6|52.39|50.39|52.6|50.6|52.39|50.39|0
1655819220000|2022-06-21 13:47:00|52.47|50.47|52.56|50.56|52.56|50.56|52.47|50.47|0
1655819230000|2022-06-21 13:47:10|52.51|50.51|52.43|50.43|52.51|50.51|52.43|50.43|0
1655819240000|2022-06-21 13:47:20|52.51|50.51|52.6|50.6|52.6|50.6|52.47|50.47|0
1655819250000|2022-06-21 13:47:30|52.58|50.58|52.6|50.6|52.6|50.6|52.58|50.58|0
1655819260000|2022-06-21 13:47:40|52.51|50.51|52.56|50.56|52.6|50.6|52.51|50.51|0
1655819270000|2022-06-21 13:47:50|52.47|50.47|52.56|50.56|52.56|50.56|52.43|50.43|0
1655819280000|2022-06-21 13:48:00|52.51|50.51|52.6|50.6|52.6|50.6|52.51|50.51|0
1655819290000|2022-06-21 13:48:10|52.43|50.43|52.35|50.35|52.43|50.43|52.3|50.3|0
1655819300000|2022-06-21 13:48:20|52.26|50.26|52.43|50.43|52.43|50.43|52.26|50.26|0
1655819310000|2022-06-21 13:48:30|52.35|50.35|52.47|50.47|52.47|50.47|52.35|50.35|0
1655819320000|2022-06-21 13:48:40|52.49|50.49|52.35|50.35|52.49|50.49|52.35|50.35|0
1655819330000|2022-06-21 13:48:50|52.22|50.22|52.18|50.18|52.22|50.22|52.18|50.18|0
1655819340000|2022-06-21 13:49:00|52.35|50.35|52.05|50.05|52.35|50.35|52.05|50.05|0
1655819350000|2022-06-21 13:49:10|52.18|50.18|52.18|50.18|52.35|50.35|52.18|50.18|0
1655819360000|2022-06-21 13:49:20|52.26|50.26|52.01|50.01|52.26|50.26|52.01|50.01|0
1655819370000|2022-06-21 13:49:30|51.97|49.97|51.89|49.89|52.01|50.01|51.89|49.89|0
1655819380000|2022-06-21 13:49:40|51.84|49.84|52.01|50.01|52.01|50.01|51.84|49.84|0
1655819390000|2022-06-21 13:49:50|52.26|50.26|52.26|50.26|52.26|50.26|52.22|50.22|0
1655819400000|2022-06-21 13:50:00|52.3|50.3|52.14|50.14|52.3|50.3|52.14|50.14|0
1655819410000|2022-06-21 13:50:10|52.05|50.05|51.89|49.89|52.05|50.05|51.89|49.89|0
1655819420000|2022-06-21 13:50:20|52.14|50.14|52.09|50.09|52.14|50.14|51.97|49.97|0
1655819430000|2022-06-21 13:50:30|52.14|50.14|52.26|50.26|52.26|50.26|52.14|50.14|0
1655819440000|2022-06-21 13:50:40|52.35|50.35|52.39|50.39|52.43|50.43|52.35|50.35|0
1655819450000|2022-06-21 13:50:50|52.22|50.22|52.05|50.05|52.22|50.22|52.05|50.05|0
1655819460000|2022-06-21 13:51:00|52.01|50.01|52.18|50.18|52.18|50.18|52.01|50.01|0
1655819470000|2022-06-21 13:51:10|52.22|50.22|52.11|50.11|52.22|50.22|52.11|50.11|0
1655819480000|2022-06-21 13:51:20|52.18|50.18|52.14|50.14|52.18|50.18|52.09|50.09|0
1655819490000|2022-06-21 13:51:30|52.18|50.18|52.26|50.26|52.3|50.3|52.18|50.18|0
1655819500000|2022-06-21 13:51:40|52.22|50.22|52.18|50.18|52.22|50.22|52.18|50.18|0
1655819510000|2022-06-21 13:51:50|52.22|50.22|52.05|50.05|52.22|50.22|52.05|50.05|0
1655819520000|2022-06-21 13:52:00|52.22|50.22|52.34|50.34|52.34|50.34|52.22|50.22|0
1655819530000|2022-06-21 13:52:10|52.3|50.3|52.43|50.43|52.43|50.43|52.3|50.3|0
1655819540000|2022-06-21 13:52:20|52.39|50.39|52.39|50.39|52.51|50.51|52.39|50.39|0
1655819550000|2022-06-21 13:52:30|52.55|50.55|52.64|50.64|52.64|50.64|52.55|50.55|0
1655819560000|2022-06-21 13:52:40|52.55|50.55|52.64|50.64|52.64|50.64|52.55|50.55|0
1655819570000|2022-06-21 13:52:50|52.6|50.6|52.64|50.64|52.64|50.64|52.6|50.6|0
1655819580000|2022-06-21 13:53:00|52.68|50.68|52.76|50.76|52.85|50.85|52.68|50.68|0
1655819590000|2022-06-21 13:53:10|52.85|50.85|52.72|50.72|52.89|50.89|52.72|50.72|0
1655819600000|2022-06-21 13:53:20|52.68|50.68|52.81|50.81|52.81|50.81|52.68|50.68|0
1655819610000|2022-06-21 13:53:30|52.76|50.76|52.81|50.81|52.85|50.85|52.76|50.76|0
1655819620000|2022-06-21 13:53:40|52.76|50.76|52.64|50.64|52.76|50.76|52.64|50.64|0
1655819630000|2022-06-21 13:53:50|52.72|50.72|52.76|50.76|52.76|50.76|52.72|50.72|0
1655819640000|2022-06-21 13:54:00|52.81|50.81|52.72|50.72|52.81|50.81|52.72|50.72|0
1655819650000|2022-06-21 13:54:10|52.76|50.76|52.76|50.76|52.76|50.76|52.68|50.68|0
1655819660000|2022-06-21 13:54:20|52.81|50.81|52.81|50.81|52.85|50.85|52.81|50.81|0
1655819670000|2022-06-21 13:54:30|52.76|50.76|52.89|50.89|52.89|50.89|52.76|50.76|0
1655819680000|2022-06-21 13:54:40|52.85|50.85|52.76|50.76|52.85|50.85|52.76|50.76|0
1655819690000|2022-06-21 13:54:50|52.85|50.85|52.76|50.76|52.85|50.85|52.76|50.76|0
1655819700000|2022-06-21 13:55:00|52.64|50.64|52.89|50.89|52.89|50.89|52.64|50.64|0
1655819710000|2022-06-21 13:55:10|52.85|50.85|52.89|50.89|52.89|50.89|52.81|50.81|0
1655819720000|2022-06-21 13:55:20|52.98|50.98|53.14|51.14|53.19|51.19|52.98|50.98|0
1655819730000|2022-06-21 13:55:30|53.1|51.1|52.89|50.89|53.1|51.1|52.89|50.89|0
1655819740000|2022-06-21 13:55:40|53.19|51.19|53.06|51.06|53.19|51.19|53.06|51.06|0
1655819750000|2022-06-21 13:55:50|53.1|51.1|53.19|51.19|53.19|51.19|53.1|51.1|0
1655819760000|2022-06-21 13:56:00|53.27|51.27|53.44|51.44|53.44|51.44|53.27|51.27|0
1655819770000|2022-06-21 13:56:10|53.48|51.48|53.06|51.06|53.48|51.48|53.06|51.06|0
1655819780000|2022-06-21 13:56:20|53.02|51.02|53.14|51.14|53.14|51.14|53.02|51.02|0
1655819790000|2022-06-21 13:56:30|53.19|51.19|53.33|51.33|53.36|51.36|53.19|51.19|0
1655819800000|2022-06-21 13:56:40|53.36|51.36|53.44|51.44|53.44|51.44|53.36|51.36|0
1655819810000|2022-06-21 13:56:50|53.36|51.36|53.4|51.4|53.4|51.4|53.31|51.31|0
1655819820000|2022-06-21 13:57:00|53.57|51.57|53.48|51.48|53.57|51.57|53.48|51.48|0
1655819830000|2022-06-21 13:57:10|53.57|51.57|53.36|51.36|53.57|51.57|53.36|51.36|0
1655819840000|2022-06-21 13:57:20|53.4|51.4|53.44|51.44|53.48|51.48|53.4|51.4|0
1655819850000|2022-06-21 13:57:30|53.48|51.48|53.4|51.4|53.53|51.53|53.4|51.4|0
1655819860000|2022-06-21 13:57:40|53.53|51.53|53.53|51.53|53.53|51.53|53.44|51.44|0
1655819870000|2022-06-21 13:57:50|53.57|51.57|53.44|51.44|53.57|51.57|53.44|51.44|0
1655819880000|2022-06-21 13:58:00|53.33|51.33|53.23|51.23|53.33|51.33|53.23|51.23|0
1655819890000|2022-06-21 13:58:10|53.27|51.27|53.23|51.23|53.27|51.27|53.23|51.23|0
1655819900000|2022-06-21 13:58:20|53.36|51.36|53.53|51.53|53.53|51.53|53.36|51.36|0
1655819910000|2022-06-21 13:58:30|53.61|51.61|53.63|51.63|53.7|51.7|53.61|51.61|0
1655819920000|2022-06-21 13:58:40|53.7|51.7|53.65|51.65|53.74|51.74|53.65|51.65|0
1655819930000|2022-06-21 13:58:50|53.61|51.61|53.74|51.74|53.74|51.74|53.61|51.61|0
1655819940000|2022-06-21 13:59:00|53.72|51.72|53.87|51.87|53.87|51.87|53.72|51.72|0
1655819950000|2022-06-21 13:59:10|53.89|51.89|53.95|51.95|53.95|51.95|53.89|51.89|0
1655819960000|2022-06-21 13:59:20|53.97|51.97|53.97|51.97|53.97|51.97|53.95|51.95|0
1655819970000|2022-06-21 13:59:30|54.04|52.04|54.25|52.25|54.25|52.25|54.04|52.04|0
1655819980000|2022-06-21 13:59:40|54.34|52.34|54.38|52.38|54.47|52.47|54.34|52.34|0
1655819990000|2022-06-21 13:59:50|54.45|52.45|54.34|52.34|54.45|52.45|54.34|52.34|0
1655820000000|2022-06-21 14:00:00|54.45|52.45|54.21|52.21|54.51|52.51|54.21|52.21|0
1655820010000|2022-06-21 14:00:10|54.04|52.04|54|52|54.04|52.04|53.97|51.97|0
1655820020000|2022-06-21 14:00:20|54.08|52.08|54.02|52.02|54.08|52.08|54.02|52.02|0
1655820030000|2022-06-21 14:00:30|54.04|52.04|54.08|52.08|54.17|52.17|54.04|52.04|0
1655820040000|2022-06-21 14:00:40|53.95|51.95|54|52|54.17|52.17|53.95|51.95|0
1655820050000|2022-06-21 14:00:50|54.1|52.1|54|52|54.1|52.1|54|52|0
1655820060000|2022-06-21 14:01:00|54.17|52.17|54.08|52.08|54.17|52.17|54|52|0
1655820070000|2022-06-21 14:01:10|54.02|52.02|54.17|52.17|54.17|52.17|54.02|52.02|0
1655820080000|2022-06-21 14:01:20|54.12|52.12|53.95|51.95|54.17|52.17|53.95|51.95|0
1655820090000|2022-06-21 14:01:30|54|52|54|52|54|52|54|52|0
1655820100000|2022-06-21 14:01:40|53.95|51.95|53.78|51.78|53.95|51.95|53.74|51.74|0
1655820110000|2022-06-21 14:01:50|53.74|51.74|53.7|51.7|53.74|51.74|53.7|51.7|0
1655820120000|2022-06-21 14:02:00|53.78|51.78|53.82|51.82|53.82|51.82|53.74|51.74|0
1655820130000|2022-06-21 14:02:10|53.87|51.87|54.08|52.08|54.08|52.08|53.87|51.87|0
1655820140000|2022-06-21 14:02:20|54.12|52.12|54.08|52.08|54.12|52.12|54.04|52.04|0
1655820150000|2022-06-21 14:02:30|54.12|52.12|54.43|52.43|54.43|52.43|54.12|52.12|0
1655820160000|2022-06-21 14:02:40|54.17|52.17|54.25|52.25|54.25|52.25|54.04|52.04|0
1655820170000|2022-06-21 14:02:50|54.21|52.21|54.34|52.34|54.34|52.34|54.21|52.21|0
1655820180000|2022-06-21 14:03:00|54.3|52.3|54.47|52.47|54.47|52.47|54.3|52.3|0
1655820190000|2022-06-21 14:03:10|54.55|52.55|54.51|52.51|54.6|52.6|54.51|52.51|0
1655820200000|2022-06-21 14:03:20|54.47|52.47|54.68|52.68|54.68|52.68|54.47|52.47|0
1655820210000|2022-06-21 14:03:30|54.64|52.64|54.64|52.64|54.64|52.64|54.64|52.64|0
1655820220000|2022-06-21 14:03:40|54.68|52.68|54.68|52.68|54.68|52.68|54.55|52.55|0
1655820230000|2022-06-21 14:03:50|54.73|52.73|54.43|52.43|54.77|52.77|54.43|52.43|0
1655820240000|2022-06-21 14:04:00|54.4|52.4|54.55|52.55|54.55|52.55|54.38|52.38|0
1655820250000|2022-06-21 14:04:10|54.6|52.6|54.73|52.73|54.73|52.73|54.6|52.6|0
1655820260000|2022-06-21 14:04:20|54.68|52.68|54.73|52.73|54.73|52.73|54.64|52.64|0
1655820270000|2022-06-21 14:04:30|54.6|52.6|54.77|52.77|54.77|52.77|54.6|52.6|0
1655820280000|2022-06-21 14:04:40|54.73|52.73|54.81|52.81|54.81|52.81|54.73|52.73|0
1655820290000|2022-06-21 14:04:50|54.64|52.64|54.77|52.77|54.77|52.77|54.64|52.64|0
1655820300000|2022-06-21 14:05:00|54.73|52.73|54.68|52.68|54.73|52.73|54.68|52.68|0
1655820310000|2022-06-21 14:05:10|54.77|52.77|54.81|52.81|54.9|52.9|54.77|52.77|0
1655820320000|2022-06-21 14:05:20|54.9|52.9|54.77|52.77|54.9|52.9|54.77|52.77|0
1655820330000|2022-06-21 14:05:30|54.73|52.73|54.47|52.47|54.73|52.73|54.47|52.47|0
1655820340000|2022-06-21 14:05:40|54.38|52.38|54.38|52.38|54.42|52.42|54.38|52.38|0
1655820350000|2022-06-21 14:05:50|54.47|52.47|54.47|52.47|54.51|52.51|54.47|52.47|0
1655820360000|2022-06-21 14:06:00|54.38|52.38|54.34|52.34|54.51|52.51|54.34|52.34|0
1655820370000|2022-06-21 14:06:10|54.42|52.42|54.47|52.47|54.47|52.47|54.3|52.3|0
1655820380000|2022-06-21 14:06:20|54.38|52.38|54.47|52.47|54.47|52.47|54.25|52.25|0
1655820390000|2022-06-21 14:06:30|54.51|52.51|54.55|52.55|54.55|52.55|54.47|52.47|0
1655820400000|2022-06-21 14:06:40|54.42|52.42|54.38|52.38|54.42|52.42|54.38|52.38|0
1655820410000|2022-06-21 14:06:50|54.42|52.42|54.3|52.3|54.42|52.42|54.3|52.3|0
1655820420000|2022-06-21 14:07:00|54.47|52.47|54.38|52.38|54.51|52.51|54.38|52.38|0
1655820430000|2022-06-21 14:07:10|54.51|52.51|54.42|52.42|54.51|52.51|54.42|52.42|0
1655820440000|2022-06-21 14:07:20|54.47|52.47|54.42|52.42|54.51|52.51|54.42|52.42|0
1655820450000|2022-06-21 14:07:30|54.38|52.38|54.34|52.34|54.38|52.38|54.34|52.34|0
1655820460000|2022-06-21 14:07:40|54.47|52.47|54.47|52.47|54.47|52.47|54.42|52.42|0
1655820470000|2022-06-21 14:07:50|54.51|52.51|50.85|48.85|54.51|52.51|50.76|48.76|0
1655820480000|2022-06-21 14:08:00|50.72|48.72|50.64|48.64|50.76|48.76|50.64|48.64|0
1655820490000|2022-06-21 14:08:10|50.6|48.6|51.37|49.37|51.37|49.37|50.52|48.52|0
1655820500000|2022-06-21 14:08:20|52.11|50.11|54.46|52.46|56.1|54.1|52.11|50.11|0
1655820510000|2022-06-21 14:08:30|54.42|52.42|54.42|52.42|54.42|52.42|54.38|52.38|0
1655820520000|2022-06-21 14:08:40|53.59|51.59|53.61|51.61|53.61|51.61|53.55|51.55|0
1655820530000|2022-06-21 14:08:50|54.01|52.01|54.18|52.18|54.26|52.26|54.01|52.01|0
1655820540000|2022-06-21 14:09:00|54.22|52.22|54.31|52.31|54.31|52.31|54.18|52.18|0
1655820550000|2022-06-21 14:09:10|54.22|52.22|54.13|52.13|54.26|52.26|54.13|52.13|0
1655820560000|2022-06-21 14:09:20|54.18|52.18|54.13|52.13|54.22|52.22|54.13|52.13|0
1655820570000|2022-06-21 14:09:30|54.18|52.18|54.13|52.13|54.18|52.18|54.09|52.09|0
1655820580000|2022-06-21 14:09:40|54.09|52.09|54.09|52.09|54.18|52.18|54.09|52.09|0
1655820590000|2022-06-21 14:09:50|54.07|52.07|54.05|52.05|54.07|52.07|53.96|51.96|0
1655820600000|2022-06-21 14:10:00|54.18|52.18|54.13|52.13|54.18|52.18|54.13|52.13|0
1655820610000|2022-06-21 14:10:10|54.09|52.09|54.09|52.09|54.09|52.09|54.01|52.01|0
1655820620000|2022-06-21 14:10:20|54.01|52.01|54.05|52.05|54.05|52.05|54.01|52.01|0
1655820630000|2022-06-21 14:10:30|54.13|52.13|54.05|52.05|54.13|52.13|54.05|52.05|0
1655820640000|2022-06-21 14:10:40|54.01|52.01|53.88|51.88|54.01|52.01|53.88|51.88|0
1655820650000|2022-06-21 14:10:50|53.92|51.92|54.05|52.05|54.05|52.05|53.88|51.88|0
1655820660000|2022-06-21 14:11:00|54.03|52.03|54.05|52.05|54.22|52.22|54.03|52.03|0
1655820670000|2022-06-21 14:11:10|54.09|52.09|54.13|52.13|54.18|52.18|54.09|52.09|0
1655820680000|2022-06-21 14:11:20|54.18|52.18|54.26|52.26|54.26|52.26|54.18|52.18|0
1655820690000|2022-06-21 14:11:30|54.22|52.22|54.18|52.18|54.26|52.26|54.18|52.18|0
1655820700000|2022-06-21 14:11:40|54.15|52.15|54.35|52.35|54.35|52.35|54.15|52.15|0
1655820710000|2022-06-21 14:11:50|54.39|52.39|54.39|52.39|54.44|52.44|54.35|52.35|0
1655820720000|2022-06-21 14:12:00|54.22|52.22|54.18|52.18|54.26|52.26|54.18|52.18|0
1655820730000|2022-06-21 14:12:10|54.05|52.05|54.05|52.05|54.05|52.05|54.05|52.05|0
1655820740000|2022-06-21 14:12:20|54.15|52.15|54.13|52.13|54.18|52.18|54.13|52.13|0
1655820750000|2022-06-21 14:12:30|54.22|52.22|54.13|52.13|54.22|52.22|54.09|52.09|0
1655820760000|2022-06-21 14:12:40|54.09|52.09|54.09|52.09|54.09|52.09|54.05|52.05|0
1655820770000|2022-06-21 14:12:50|54.13|52.13|54.18|52.18|54.22|52.22|54.13|52.13|0
1655820780000|2022-06-21 14:13:00|54.35|52.35|54.35|52.35|54.35|52.35|54.26|52.26|0
1655820790000|2022-06-21 14:13:10|54.39|52.39|54.43|52.43|54.43|52.43|54.39|52.39|0
1655820800000|2022-06-21 14:13:20|54.48|52.48|54.48|52.48|54.52|52.52|54.48|52.48|0
1655820810000|2022-06-21 14:13:30|54.39|52.39|54.52|52.52|54.52|52.52|54.39|52.39|0
1655820820000|2022-06-21 14:13:40|54.56|52.56|54.56|52.56|54.56|52.56|54.52|52.52|0
1655820830000|2022-06-21 14:13:50|54.39|52.39|54.35|52.35|54.43|52.43|54.35|52.35|0
1655820840000|2022-06-21 14:14:00|54.43|52.43|54.69|52.69|54.69|52.69|54.43|52.43|0
1655820850000|2022-06-21 14:14:10|54.76|52.76|54.82|52.82|54.82|52.82|54.76|52.76|0
1655820860000|2022-06-21 14:14:20|54.65|52.65|54.74|52.74|54.8|52.8|54.65|52.65|0
1655820870000|2022-06-21 14:14:30|54.87|52.87|54.91|52.91|54.91|52.91|54.87|52.87|0
1655820880000|2022-06-21 14:14:40|54.87|52.87|54.61|52.61|54.87|52.87|54.61|52.61|0
1655820890000|2022-06-21 14:14:50|54.74|52.74|54.65|52.65|54.78|52.78|54.65|52.65|0
1655820900000|2022-06-21 14:15:00|54.78|52.78|54.78|52.78|54.82|52.82|54.78|52.78|0
1655820910000|2022-06-21 14:15:10|54.69|52.69|54.56|52.56|54.78|52.78|54.56|52.56|0
1655820920000|2022-06-21 14:15:20|54.65|52.65|54.52|52.52|54.65|52.65|54.52|52.52|0
1655820930000|2022-06-21 14:15:30|54.48|52.48|54.39|52.39|54.48|52.48|54.39|52.39|0
1655820940000|2022-06-21 14:15:40|54.35|52.35|54.39|52.39|54.39|52.39|54.3|52.3|0
1655820950000|2022-06-21 14:15:50|54.35|52.35|54.39|52.39|54.39|52.39|54.3|52.3|0
1655820960000|2022-06-21 14:16:00|54.3|52.3|54.18|52.18|54.3|52.3|54.18|52.18|0
1655820970000|2022-06-21 14:16:10|54.22|52.22|53.96|51.96|54.22|52.22|53.96|51.96|0
1655820980000|2022-06-21 14:16:20|53.88|51.88|54.18|52.18|54.18|52.18|53.88|51.88|0
1655820990000|2022-06-21 14:16:30|54.09|52.09|54.13|52.13|54.13|52.13|54.05|52.05|0
1655821000000|2022-06-21 14:16:40|54.18|52.18|54.18|52.18|54.22|52.22|54.18|52.18|0
1655821010000|2022-06-21 14:16:50|54.22|52.22|54.26|52.26|54.26|52.26|54.18|52.18|0
1655821020000|2022-06-21 14:17:00|54.33|52.33|54.48|52.48|54.48|52.48|54.33|52.33|0
1655821030000|2022-06-21 14:17:10|54.52|52.52|54.52|52.52|54.52|52.52|54.52|52.52|0
1655821040000|2022-06-21 14:17:20|54.48|52.48|54.52|52.52|54.52|52.52|54.43|52.43|0
1655821050000|2022-06-21 14:17:30|54.5|52.5|54.61|52.61|54.65|52.65|54.5|52.5|0
1655821060000|2022-06-21 14:17:40|54.65|52.65|54.74|52.74|54.74|52.74|54.61|52.61|0
1655821070000|2022-06-21 14:17:50|54.87|52.87|54.82|52.82|54.87|52.87|54.82|52.82|0
1655821080000|2022-06-21 14:18:00|54.87|52.87|54.61|52.61|54.87|52.87|54.61|52.61|0
1655821090000|2022-06-21 14:18:10|54.52|52.52|54.87|52.87|54.87|52.87|54.52|52.52|0
1655821100000|2022-06-21 14:18:20|54.82|52.82|54.61|52.61|54.82|52.82|54.61|52.61|0
1655821110000|2022-06-21 14:18:30|54.65|52.65|54.52|52.52|54.65|52.65|54.52|52.52|0
1655821120000|2022-06-21 14:18:40|54.61|52.61|54.61|52.61|54.61|52.61|54.61|52.61|0
1655821130000|2022-06-21 14:18:50|54.65|52.65|54.74|52.74|54.74|52.74|54.65|52.65|0
1655821140000|2022-06-21 14:19:00|54.78|52.78|54.69|52.69|54.82|52.82|54.69|52.69|0
1655821150000|2022-06-21 14:19:10|54.78|52.78|54.61|52.61|54.78|52.78|54.61|52.61|0
1655821160000|2022-06-21 14:19:20|54.52|52.52|54.43|52.43|54.52|52.52|54.43|52.43|0
1655821170000|2022-06-21 14:19:30|54.3|52.3|54.26|52.26|54.3|52.3|54.26|52.26|0
1655821180000|2022-06-21 14:19:40|54.3|52.3|54.39|52.39|54.39|52.39|54.3|52.3|0
1655821190000|2022-06-21 14:19:50|54.35|52.35|54.39|52.39|54.39|52.39|54.35|52.35|0
1655821200000|2022-06-21 14:20:00|54.35|52.35|54.17|52.17|54.35|52.35|54.17|52.17|0
1655821210000|2022-06-21 14:20:10|54.09|52.09|54.17|52.17|54.17|52.17|54.09|52.09|0
1655821220000|2022-06-21 14:20:20|54.09|52.09|53.96|51.96|54.13|52.13|53.96|51.96|0
1655821230000|2022-06-21 14:20:30|54.05|52.05|54.26|52.26|54.26|52.26|54.05|52.05|0
1655821240000|2022-06-21 14:20:40|54.35|52.35|54.43|52.43|54.43|52.43|54.35|52.35|0
1655821250000|2022-06-21 14:20:50|54.39|52.39|54.43|52.43|54.48|52.48|54.39|52.39|0
1655821260000|2022-06-21 14:21:00|54.48|52.48|54.69|52.69|54.69|52.69|54.48|52.48|0
1655821270000|2022-06-21 14:21:10|54.78|52.78|54.69|52.69|54.78|52.78|54.52|52.52|0
1655821280000|2022-06-21 14:21:20|54.78|52.78|54.61|52.61|54.78|52.78|54.61|52.61|0
1655821290000|2022-06-21 14:21:30|54.65|52.65|54.78|52.78|54.78|52.78|54.65|52.65|0
1655821300000|2022-06-21 14:21:40|54.65|52.65|54.78|52.78|54.78|52.78|54.63|52.63|0
1655821310000|2022-06-21 14:21:50|54.82|52.82|54.82|52.82|54.82|52.82|54.82|52.82|0
1655821320000|2022-06-21 14:22:00|54.91|52.91|54.95|52.95|54.95|52.95|54.91|52.91|0
1655821330000|2022-06-21 14:22:10|54.91|52.91|55.21|53.21|55.21|53.21|54.91|52.91|0
1655821340000|2022-06-21 14:22:20|55.13|53.13|55.08|53.08|55.13|53.13|55.08|53.08|0
1655821350000|2022-06-21 14:22:30|55.34|53.34|55.39|53.39|55.43|53.43|55.3|53.3|0
1655821360000|2022-06-21 14:22:40|55.43|53.43|55.39|53.39|55.43|53.43|55.39|53.39|0
1655821370000|2022-06-21 14:22:50|55.34|53.34|55.3|53.3|55.34|53.34|55.3|53.3|0
1655821380000|2022-06-21 14:23:00|55.26|53.26|55.26|53.26|55.3|53.3|55.26|53.26|0
1655821390000|2022-06-21 14:23:10|55.3|53.3|55.28|53.28|55.32|53.32|55.28|53.28|0
1655821400000|2022-06-21 14:23:20|55.3|53.3|55.39|53.39|55.39|53.39|55.3|53.3|0
1655821410000|2022-06-21 14:23:30|55.34|53.34|55.43|53.43|55.43|53.43|55.34|53.34|0
1655821420000|2022-06-21 14:23:40|55.34|53.34|55.41|53.41|55.43|53.43|55.34|53.34|0
1655821430000|2022-06-21 14:23:50|55.48|53.48|55.56|53.56|55.56|53.56|55.48|53.48|0
1655821440000|2022-06-21 14:24:00|55.52|53.52|55.56|53.56|55.61|53.61|55.52|53.52|0
1655821450000|2022-06-21 14:24:10|55.52|53.52|55.52|53.52|55.52|53.52|55.48|53.48|0
1655821460000|2022-06-21 14:24:20|55.48|53.48|55.48|53.48|55.56|53.56|55.48|53.48|0
1655821470000|2022-06-21 14:24:30|55.43|53.43|55.52|53.52|55.52|53.52|55.39|53.39|0
1655821480000|2022-06-21 14:24:40|55.48|53.48|55.52|53.52|55.52|53.52|55.45|53.45|0
1655821490000|2022-06-21 14:24:50|55.48|53.48|55.43|53.43|55.52|53.52|55.43|53.43|0
1655821500000|2022-06-21 14:25:00|55.39|53.39|55.39|53.39|55.39|53.39|55.3|53.3|0
1655821510000|2022-06-21 14:25:10|55.43|53.43|55.39|53.39|55.43|53.43|55.34|53.34|0
1655821520000|2022-06-21 14:25:20|55.48|53.48|55.52|53.52|55.52|53.52|55.48|53.48|0
1655821530000|2022-06-21 14:25:30|55.48|53.48|55.39|53.39|55.48|53.48|55.39|53.39|0
1655821540000|2022-06-21 14:25:40|55.3|53.3|55.26|53.26|55.3|53.3|55.26|53.26|0
1655821550000|2022-06-21 14:25:50|55.04|53.04|54.95|52.95|55.04|53.04|54.95|52.95|0
1655821560000|2022-06-21 14:26:00|54.91|52.91|54.82|52.82|55|53|54.82|52.82|0
1655821570000|2022-06-21 14:26:10|54.86|52.86|55|53|55|53|54.82|52.82|0
1655821580000|2022-06-21 14:26:20|54.91|52.91|55|53|55|53|54.82|52.82|0
1655821590000|2022-06-21 14:26:30|54.95|52.95|55|53|55|53|54.95|52.95|0
1655821600000|2022-06-21 14:26:40|54.95|52.95|54.91|52.91|54.95|52.95|54.86|52.86|0
1655821610000|2022-06-21 14:26:50|54.86|52.86|54.91|52.91|54.91|52.91|54.82|52.82|0
1655821620000|2022-06-21 14:27:00|54.86|52.86|54.86|52.86|54.95|52.95|54.86|52.86|0
1655821630000|2022-06-21 14:27:10|54.78|52.78|54.69|52.69|54.78|52.78|54.69|52.69|0
1655821640000|2022-06-21 14:27:20|54.82|52.82|54.82|52.82|54.86|52.86|54.82|52.82|0
1655821650000|2022-06-21 14:27:30|54.91|52.91|54.73|52.73|54.91|52.91|54.73|52.73|0
1655821660000|2022-06-21 14:27:40|54.65|52.65|54.65|52.65|54.73|52.73|54.65|52.65|0
1655821670000|2022-06-21 14:27:50|54.52|52.52|54.6|52.6|54.69|52.69|54.52|52.52|0
1655821680000|2022-06-21 14:28:00|54.56|52.56|54.39|52.39|54.56|52.56|54.39|52.39|0
1655821690000|2022-06-21 14:28:10|54.43|52.43|54.43|52.43|54.43|52.43|54.43|52.43|0
1655821700000|2022-06-21 14:28:20|54.39|52.39|54.43|52.43|54.52|52.52|54.39|52.39|0
1655821710000|2022-06-21 14:28:30|54.47|52.47|54.56|52.56|54.56|52.56|54.47|52.47|0
1655821720000|2022-06-21 14:28:40|54.6|52.6|54.73|52.73|54.73|52.73|54.6|52.6|0
1655821730000|2022-06-21 14:28:50|54.69|52.69|54.56|52.56|54.69|52.69|54.56|52.56|0
1655821740000|2022-06-21 14:29:00|54.69|52.69|54.6|52.6|54.69|52.69|54.6|52.6|0
1655821750000|2022-06-21 14:29:10|54.65|52.65|54.6|52.6|54.65|52.65|54.6|52.6|0
1655821760000|2022-06-21 14:29:20|54.65|52.65|54.82|52.82|54.86|52.86|54.65|52.65|0
1655821770000|2022-06-21 14:29:30|54.86|52.86|54.91|52.91|54.91|52.91|54.86|52.86|0
1655821780000|2022-06-21 14:29:40|54.82|52.82|54.86|52.86|54.86|52.86|54.82|52.82|0
1655821790000|2022-06-21 14:29:50|54.8|52.8|54.86|52.86|54.86|52.86|54.78|52.78|0
1655821800000|2022-06-21 14:30:00|55.04|53.04|54.95|52.95|55.08|53.08|54.95|52.95|0
1655821810000|2022-06-21 14:30:10|54.82|52.82|54.78|52.78|54.82|52.82|54.69|52.69|0
1655821820000|2022-06-21 14:30:20|54.99|52.99|55.08|53.08|55.08|53.08|54.99|52.99|0
1655821830000|2022-06-21 14:30:30|55.04|53.04|55.12|53.12|55.12|53.12|55.04|53.04|0
1655821840000|2022-06-21 14:30:40|55.21|53.21|55.21|53.21|55.21|53.21|55.17|53.17|0
1655821850000|2022-06-21 14:30:50|55.17|53.17|55.21|53.21|55.26|53.26|55.17|53.17|0
1655821860000|2022-06-21 14:31:00|55.3|53.3|55.21|53.21|55.3|53.3|55.17|53.17|0
1655821870000|2022-06-21 14:31:10|55.26|53.26|55.12|53.12|55.26|53.26|55.12|53.12|0
1655821880000|2022-06-21 14:31:20|55.08|53.08|55.08|53.08|55.12|53.12|55.08|53.08|0
1655821890000|2022-06-21 14:31:30|54.99|52.99|55.08|53.08|55.08|53.08|54.99|52.99|0
1655821900000|2022-06-21 14:31:40|55.12|53.12|55.26|53.26|55.26|53.26|55.12|53.12|0
1655821910000|2022-06-21 14:31:50|55.21|53.21|55.17|53.17|55.21|53.21|55.04|53.04|0
1655821920000|2022-06-21 14:32:00|55.21|53.21|55.34|53.34|55.34|53.34|55.21|53.21|0
1655821930000|2022-06-21 14:32:10|55.39|53.39|55.52|53.52|55.52|53.52|55.39|53.39|0
1655821940000|2022-06-21 14:32:20|55.65|53.65|55.69|53.69|55.74|53.74|55.65|53.65|0
1655821950000|2022-06-21 14:32:30|55.74|53.74|55.78|53.78|55.78|53.78|55.74|53.74|0
1655821960000|2022-06-21 14:32:40|55.74|53.74|55.74|53.74|55.78|53.78|55.74|53.74|0
1655821970000|2022-06-21 14:32:50|55.69|53.69|55.96|53.96|56|54|55.69|53.69|0
1655821980000|2022-06-21 14:33:00|56|54|56|54|56|54|56|54|0
1655821990000|2022-06-21 14:33:10|56.02|54.02|56.13|54.13|56.13|54.13|56.02|54.02|0
1655822000000|2022-06-21 14:33:20|56.18|54.18|56.04|54.04|56.18|54.18|56|54|0
1655822010000|2022-06-21 14:33:30|55.96|53.96|55.98|53.98|56|54|55.96|53.96|0
1655822020000|2022-06-21 14:33:40|55.96|53.96|55.74|53.74|55.96|53.96|55.74|53.74|0
1655822030000|2022-06-21 14:33:50|55.78|53.78|55.87|53.87|55.87|53.87|55.71|53.71|0
1655822040000|2022-06-21 14:34:00|55.76|53.76|55.69|53.69|55.76|53.76|55.65|53.65|0
1655822050000|2022-06-21 14:34:10|55.6|53.6|55.43|53.43|55.6|53.6|55.43|53.43|0
1655822060000|2022-06-21 14:34:20|55.34|53.34|55.39|53.39|55.39|53.39|55.34|53.34|0
1655822070000|2022-06-21 14:34:30|55.17|53.17|54.95|52.95|55.17|53.17|54.95|52.95|0
1655822080000|2022-06-21 14:34:40|54.91|52.91|54.95|52.95|54.95|52.95|54.82|52.82|0
1655822090000|2022-06-21 14:34:50|54.91|52.91|55.08|53.08|55.08|53.08|54.91|52.91|0
1655822100000|2022-06-21 14:35:00|55.12|53.12|54.86|52.86|55.12|53.12|54.86|52.86|0
1655822110000|2022-06-21 14:35:10|54.91|52.91|54.82|52.82|54.91|52.91|54.78|52.78|0
1655822120000|2022-06-21 14:35:20|54.73|52.73|54.86|52.86|54.86|52.86|54.65|52.65|0
1655822130000|2022-06-21 14:35:30|54.91|52.91|55.04|53.04|55.04|53.04|54.91|52.91|0
1655822140000|2022-06-21 14:35:40|55.12|53.12|55.21|53.21|55.25|53.25|55.12|53.12|0
1655822150000|2022-06-21 14:35:50|55.25|53.25|55.25|53.25|55.25|53.25|55.25|53.25|0
1655822160000|2022-06-21 14:36:00|55.08|53.08|55.12|53.12|55.12|53.12|54.95|52.95|0
1655822170000|2022-06-21 14:36:10|55.08|53.08|55.04|53.04|55.17|53.17|55.04|53.04|0
1655822180000|2022-06-21 14:36:20|54.99|52.99|54.99|52.99|55.08|53.08|54.99|52.99|0
1655822190000|2022-06-21 14:36:30|54.93|52.93|54.95|52.95|54.95|52.95|54.91|52.91|0
1655822200000|2022-06-21 14:36:40|54.99|52.99|54.91|52.91|54.99|52.99|54.82|52.82|0
1655822210000|2022-06-21 14:36:50|54.86|52.86|54.95|52.95|54.95|52.95|54.86|52.86|0
1655822220000|2022-06-21 14:37:00|54.99|52.99|54.91|52.91|54.99|52.99|54.91|52.91|0
1655822230000|2022-06-21 14:37:10|54.99|52.99|54.95|52.95|55.04|53.04|54.95|52.95|0
1655822240000|2022-06-21 14:37:20|54.86|52.86|54.91|52.91|54.91|52.91|54.86|52.86|0
1655822250000|2022-06-21 14:37:30|54.99|52.99|55.04|53.04|55.04|53.04|54.99|52.99|0
1655822260000|2022-06-21 14:37:40|55.17|53.17|55.25|53.25|55.25|53.25|55.17|53.17|0
1655822270000|2022-06-21 14:37:50|55.21|53.21|55.38|53.38|55.38|53.38|55.21|53.21|0
1655822280000|2022-06-21 14:38:00|55.47|53.47|55.52|53.52|55.52|53.52|55.43|53.43|0
1655822290000|2022-06-21 14:38:10|55.47|53.47|55.34|53.34|55.47|53.47|55.34|53.34|0
1655822300000|2022-06-21 14:38:20|55.38|53.38|55.38|53.38|55.38|53.38|55.38|53.38|0
1655822310000|2022-06-21 14:38:30|55.34|53.34|55.34|53.34|55.34|53.34|55.34|53.34|0
1655822320000|2022-06-21 14:38:40|55.38|53.38|55.43|53.43|55.43|53.43|55.38|53.38|0
1655822330000|2022-06-21 14:38:50|55.34|53.34|55.3|53.3|55.38|53.38|55.3|53.3|0
1655822340000|2022-06-21 14:39:00|55.38|53.38|55.3|53.3|55.38|53.38|55.3|53.3|0
1655822350000|2022-06-21 14:39:10|55.34|53.34|55.38|53.38|55.43|53.43|55.34|53.34|0
1655822360000|2022-06-21 14:39:20|55.25|53.25|55.3|53.3|55.34|53.34|55.25|53.25|0
1655822370000|2022-06-21 14:39:30|55.25|53.25|55.47|53.47|55.47|53.47|55.25|53.25|0
1655822380000|2022-06-21 14:39:40|55.52|53.52|55.52|53.52|55.52|53.52|55.47|53.47|0
1655822390000|2022-06-21 14:39:50|55.43|53.43|55.56|53.56|55.56|53.56|55.43|53.43|0
1655822400000|2022-06-21 14:40:00|55.6|53.6|55.52|53.52|55.6|53.6|55.52|53.52|0
1655822410000|2022-06-21 14:40:10|55.6|53.6|55.82|53.82|55.82|53.82|55.6|53.6|0
1655822420000|2022-06-21 14:40:20|55.52|53.52|55.56|53.56|55.6|53.6|55.52|53.52|0
1655822430000|2022-06-21 14:40:30|55.52|53.52|55.6|53.6|55.6|53.6|55.47|53.47|0
1655822440000|2022-06-21 14:40:40|55.69|53.69|55.65|53.65|55.73|53.73|55.65|53.65|0
1655822450000|2022-06-21 14:40:50|55.73|53.73|55.82|53.82|55.82|53.82|55.73|53.73|0
1655822460000|2022-06-21 14:41:00|55.87|53.87|55.87|53.87|55.87|53.87|55.82|53.82|0
1655822470000|2022-06-21 14:41:10|55.82|53.82|55.56|53.56|55.82|53.82|55.56|53.56|0
1655822480000|2022-06-21 14:41:20|55.52|53.52|55.54|53.54|55.54|53.54|55.47|53.47|0
1655822490000|2022-06-21 14:41:30|55.56|53.56|55.43|53.43|55.56|53.56|55.43|53.43|0
1655822500000|2022-06-21 14:41:40|55.38|53.38|55.38|53.38|55.38|53.38|55.34|53.34|0
1655822510000|2022-06-21 14:41:50|55.47|53.47|55.52|53.52|55.52|53.52|55.47|53.47|0
1655822520000|2022-06-21 14:42:00|55.65|53.65|55.73|53.73|55.73|53.73|55.65|53.65|0
1655822530000|2022-06-21 14:42:10|55.65|53.65|55.56|53.56|55.65|53.65|55.54|53.54|0
1655822540000|2022-06-21 14:42:20|55.69|53.69|55.65|53.65|55.69|53.69|55.65|53.65|0
1655822550000|2022-06-21 14:42:30|55.69|53.69|55.82|53.82|55.82|53.82|55.69|53.69|0
1655822560000|2022-06-21 14:42:40|55.78|53.78|55.82|53.82|55.82|53.82|55.78|53.78|0
1655822570000|2022-06-21 14:42:50|55.71|53.71|55.8|53.8|55.82|53.82|55.71|53.71|0
1655822580000|2022-06-21 14:43:00|55.82|53.82|55.73|53.73|55.82|53.82|55.73|53.73|0
1655822590000|2022-06-21 14:43:10|55.78|53.78|55.73|53.73|55.78|53.78|55.73|53.73|0
1655822600000|2022-06-21 14:43:20|55.65|53.65|55.56|53.56|55.69|53.69|55.56|53.56|0
1655822610000|2022-06-21 14:43:30|55.6|53.6|55.65|53.65|55.65|53.65|55.52|53.52|0
1655822620000|2022-06-21 14:43:40|55.73|53.73|55.73|53.73|55.73|53.73|55.69|53.69|0
1655822630000|2022-06-21 14:43:50|55.78|53.78|55.73|53.73|55.78|53.78|55.73|53.73|0
1655822640000|2022-06-21 14:44:00|55.65|53.65|55.56|53.56|55.73|53.73|55.56|53.56|0
1655822650000|2022-06-21 14:44:10|55.47|53.47|55.38|53.38|55.51|53.51|55.38|53.38|0
1655822660000|2022-06-21 14:44:20|55.3|53.3|55.38|53.38|55.43|53.43|55.3|53.3|0
1655822670000|2022-06-21 14:44:30|55.49|53.49|55.47|53.47|55.49|53.49|55.38|53.38|0
1655822680000|2022-06-21 14:44:40|55.51|53.51|55.51|53.51|55.51|53.51|55.43|53.43|0
1655822690000|2022-06-21 14:44:50|55.47|53.47|55.43|53.43|55.51|53.51|55.43|53.43|0
1655822700000|2022-06-21 14:45:00|55.51|53.51|55.38|53.38|55.6|53.6|55.38|53.38|0
1655822710000|2022-06-21 14:45:10|55.3|53.3|55.3|53.3|55.34|53.34|55.3|53.3|0
1655822720000|2022-06-21 14:45:20|55.25|53.25|55.25|53.25|55.25|53.25|55.21|53.21|0
1655822730000|2022-06-21 14:45:30|55.21|53.21|55.25|53.25|55.3|53.3|55.21|53.21|0
1655822740000|2022-06-21 14:45:40|55.34|53.34|55.38|53.38|55.4|53.4|55.34|53.34|0
1655822750000|2022-06-21 14:45:50|55.43|53.43|55.65|53.65|55.65|53.65|55.43|53.43|0
1655822760000|2022-06-21 14:46:00|55.67|53.67|55.82|53.82|55.87|53.87|55.67|53.67|0
1655822770000|2022-06-21 14:46:10|55.87|53.87|56.04|54.04|56.04|54.04|55.87|53.87|0
1655822780000|2022-06-21 14:46:20|55.95|53.95|55.91|53.91|56|54|55.91|53.91|0
1655822790000|2022-06-21 14:46:30|55.95|53.95|55.91|53.91|56|54|55.91|53.91|0
1655822800000|2022-06-21 14:46:40|55.95|53.95|55.95|53.95|55.95|53.95|55.95|53.95|0
1655822810000|2022-06-21 14:46:50|55.91|53.91|55.91|53.91|55.91|53.91|55.87|53.87|0
1655822820000|2022-06-21 14:47:00|55.95|53.95|55.78|53.78|55.95|53.95|55.78|53.78|0
1655822830000|2022-06-21 14:47:10|55.82|53.82|55.82|53.82|55.87|53.87|55.78|53.78|0
1655822840000|2022-06-21 14:47:20|55.91|53.91|55.91|53.91|55.91|53.91|55.87|53.87|0
1655822850000|2022-06-21 14:47:30|55.87|53.87|56|54|56|54|55.87|53.87|0
1655822860000|2022-06-21 14:47:40|56.04|54.04|56.09|54.09|56.09|54.09|56|54|0
1655822870000|2022-06-21 14:47:50|56|54|55.91|53.91|56|54|55.91|53.91|0
1655822880000|2022-06-21 14:48:00|55.95|53.95|55.95|53.95|55.97|53.97|55.95|53.95|0
1655822890000|2022-06-21 14:48:10|55.91|53.91|55.95|53.95|56|54|55.91|53.91|0
1655822900000|2022-06-21 14:48:20|56|54|56.04|54.04|56.09|54.09|56|54|0
1655822910000|2022-06-21 14:48:30|56.09|54.09|56.09|54.09|56.09|54.09|56.04|54.04|0
1655822920000|2022-06-21 14:48:40|56.17|54.17|56.26|54.26|56.26|54.26|56.17|54.17|0
1655822930000|2022-06-21 14:48:50|56.31|54.31|56.31|54.31|56.35|54.35|56.31|54.31|0
1655822940000|2022-06-21 14:49:00|56.26|54.26|56.22|54.22|56.26|54.26|56.22|54.22|0
1655822950000|2022-06-21 14:49:10|56.09|54.09|56|54|56.09|54.09|56|54|0
1655822960000|2022-06-21 14:49:20|56.04|54.04|55.95|53.95|56.04|54.04|55.95|53.95|0
1655822970000|2022-06-21 14:49:30|56|54|56|54|56|54|55.95|53.95|0
1655822980000|2022-06-21 14:49:40|56.04|54.04|55.95|53.95|56.04|54.04|55.95|53.95|0
1655822990000|2022-06-21 14:49:50|56|54|56.04|54.04|56.04|54.04|55.95|53.95|0
1655823000000|2022-06-21 14:50:00|56.09|54.09|56.68|54.68|56.68|54.68|56.09|54.09|0
1655823010000|2022-06-21 14:50:10|56.72|54.72|56.77|54.77|56.77|54.77|56.72|54.72|0
1655823020000|2022-06-21 14:50:20|56.81|54.81|56.55|54.55|56.81|54.81|56.55|54.55|0
1655823030000|2022-06-21 14:50:30|56.59|54.59|56.72|54.72|56.72|54.72|56.59|54.59|0
1655823040000|2022-06-21 14:50:40|56.68|54.68|56.72|54.72|56.72|54.72|56.63|54.63|0
1655823050000|2022-06-21 14:50:50|56.68|54.68|56.81|54.81|56.81|54.81|56.68|54.68|0
1655823060000|2022-06-21 14:51:00|56.77|54.77|56.68|54.68|56.77|54.77|56.68|54.68|0
1655823070000|2022-06-21 14:51:10|56.72|54.72|56.59|54.59|56.72|54.72|56.59|54.59|0
1655823080000|2022-06-21 14:51:20|56.68|54.68|56.55|54.55|56.68|54.68|56.55|54.55|0
1655823090000|2022-06-21 14:51:30|56.57|54.57|56.63|54.63|56.63|54.63|56.55|54.55|0
1655823100000|2022-06-21 14:51:40|56.68|54.68|56.77|54.77|56.77|54.77|56.68|54.68|0
1655823110000|2022-06-21 14:51:50|56.68|54.68|56.68|54.68|56.72|54.72|56.68|54.68|0
1655823120000|2022-06-21 14:52:00|56.77|54.77|56.79|54.79|56.79|54.79|56.77|54.77|0
1655823130000|2022-06-21 14:52:10|56.77|54.77|56.77|54.77|56.79|54.79|56.77|54.77|0
1655823140000|2022-06-21 14:52:20|56.83|54.83|56.77|54.77|56.86|54.86|56.77|54.77|0
1655823150000|2022-06-21 14:52:30|56.81|54.81|56.72|54.72|56.81|54.81|56.72|54.72|0
1655823160000|2022-06-21 14:52:40|56.81|54.81|56.86|54.86|56.86|54.86|56.79|54.79|0
1655823170000|2022-06-21 14:52:50|56.9|54.9|56.95|54.95|56.95|54.95|56.9|54.9|0
1655823180000|2022-06-21 14:53:00|56.99|54.99|56.99|54.99|57.03|55.03|56.99|54.99|0
1655823190000|2022-06-21 14:53:10|56.9|54.9|56.99|54.99|56.99|54.99|56.9|54.9|0
1655823200000|2022-06-21 14:53:20|57.03|55.03|56.95|54.95|57.03|55.03|56.95|54.95|0
1655823210000|2022-06-21 14:53:30|56.99|54.99|56.99|54.99|56.99|54.99|56.99|54.99|0
1655823220000|2022-06-21 14:53:40|56.9|54.9|56.77|54.77|56.9|54.9|56.77|54.77|0
1655823230000|2022-06-21 14:53:50|56.68|54.68|56.81|54.81|56.86|54.86|56.68|54.68|0
1655823240000|2022-06-21 14:54:00|56.77|54.77|56.68|54.68|56.77|54.77|56.68|54.68|0
1655823250000|2022-06-21 14:54:10|56.63|54.63|56.68|54.68|56.68|54.68|56.63|54.63|0
1655823260000|2022-06-21 14:54:20|56.59|54.59|56.72|54.72|56.72|54.72|56.59|54.59|0
1655823270000|2022-06-21 14:54:30|56.77|54.77|56.81|54.81|56.81|54.81|56.77|54.77|0
1655823280000|2022-06-21 14:54:40|56.77|54.77|56.86|54.86|56.86|54.86|56.77|54.77|0
1655823290000|2022-06-21 14:54:50|56.94|54.94|56.94|54.94|56.94|54.94|56.9|54.9|0
1655823300000|2022-06-21 14:55:00|56.9|54.9|56.99|54.99|56.99|54.99|56.9|54.9|0
1655823310000|2022-06-21 14:55:10|57.03|55.03|57.17|55.17|57.17|55.17|57.03|55.03|0
1655823320000|2022-06-21 14:55:20|57.08|55.08|57.12|55.12|57.12|55.12|57.08|55.08|0
1655823330000|2022-06-21 14:55:30|57.08|55.08|57.08|55.08|57.12|55.12|57.08|55.08|0
1655823340000|2022-06-21 14:55:40|57.12|55.12|57.21|55.21|57.21|55.21|57.12|55.12|0
1655823350000|2022-06-21 14:55:50|57.08|55.08|57.08|55.08|57.17|55.17|57.08|55.08|0
1655823360000|2022-06-21 14:56:00|57.12|55.12|57.03|55.03|57.12|55.12|57.03|55.03|0
1655823370000|2022-06-21 14:56:10|56.99|54.99|56.9|54.9|56.99|54.99|56.9|54.9|0
1655823380000|2022-06-21 14:56:20|56.94|54.94|57.03|55.03|57.03|55.03|56.94|54.94|0
1655823390000|2022-06-21 14:56:30|56.99|54.99|56.86|54.86|56.99|54.99|56.86|54.86|0
1655823400000|2022-06-21 14:56:40|56.9|54.9|56.81|54.81|56.9|54.9|56.81|54.81|0
1655823410000|2022-06-21 14:56:50|56.79|54.79|56.86|54.86|56.86|54.86|56.79|54.79|0
1655823420000|2022-06-21 14:57:00|56.9|54.9|56.9|54.9|56.9|54.9|56.81|54.81|0
1655823430000|2022-06-21 14:57:10|56.81|54.81|56.86|54.86|56.86|54.86|56.81|54.81|0
1655823440000|2022-06-21 14:57:20|56.94|54.94|56.86|54.86|56.94|54.94|56.81|54.81|0
1655823450000|2022-06-21 14:57:30|56.81|54.81|56.81|54.81|56.81|54.81|56.77|54.77|0
1655823460000|2022-06-21 14:57:40|56.83|54.83|56.94|54.94|56.94|54.94|56.83|54.83|0
1655823470000|2022-06-21 14:57:50|56.99|54.99|56.99|54.99|57.03|55.03|56.99|54.99|0
1655823480000|2022-06-21 14:58:00|57.03|55.03|57.03|55.03|57.08|55.08|57.03|55.03|0
1655823490000|2022-06-21 14:58:10|57.08|55.08|57.12|55.12|57.12|55.12|57.08|55.08|0
1655823500000|2022-06-21 14:58:20|57.08|55.08|57.03|55.03|57.12|55.12|57.03|55.03|0
1655823510000|2022-06-21 14:58:30|57.12|55.12|57.08|55.08|57.17|55.17|57.08|55.08|0
1655823520000|2022-06-21 14:58:40|57.12|55.12|57.12|55.12|57.12|55.12|57.08|55.08|0
1655823530000|2022-06-21 14:58:50|57.08|55.08|57.12|55.12|57.12|55.12|57.08|55.08|0
1655823540000|2022-06-21 14:59:00|57.08|55.08|57.26|55.26|57.26|55.26|57.08|55.08|0
1655823550000|2022-06-21 14:59:10|57.3|55.3|57.3|55.3|57.3|55.3|57.26|55.26|0
1655823560000|2022-06-21 14:59:20|57.35|55.35|57.35|55.35|57.39|55.39|57.35|55.35|0
1655823570000|2022-06-21 14:59:30|57.39|55.39|57.53|55.53|57.58|55.58|57.39|55.39|0
1655823580000|2022-06-21 14:59:40|57.58|55.58|57.49|55.49|57.62|55.62|57.44|55.44|0
1655823590000|2022-06-21 14:59:50|57.44|55.44|57.35|55.35|57.44|55.44|57.35|55.35|0
1655823600000|2022-06-21 15:00:00|57.31|55.31|57.17|55.17|57.35|55.35|57.17|55.17|0
1655823610000|2022-06-21 15:00:10|57.31|55.31|57.17|55.17|57.31|55.31|57.17|55.17|0
1655823620000|2022-06-21 15:00:20|57.13|55.13|57.08|55.08|57.13|55.13|57.08|55.08|0
1655823630000|2022-06-21 15:00:30|57.17|55.17|57.04|55.04|57.17|55.17|57.04|55.04|0
1655823640000|2022-06-21 15:00:40|57.13|55.13|56.99|54.99|57.17|55.17|56.99|54.99|0
1655823650000|2022-06-21 15:00:50|57.04|55.04|57.08|55.08|57.13|55.13|57.04|55.04|0
1655823660000|2022-06-21 15:01:00|57.04|55.04|57.08|55.08|57.08|55.08|56.99|54.99|0
1655823670000|2022-06-21 15:01:10|57.04|55.04|56.99|54.99|57.04|55.04|56.99|54.99|0
1655823680000|2022-06-21 15:01:20|57.04|55.04|56.99|54.99|57.08|55.08|56.99|54.99|0
1655823690000|2022-06-21 15:01:30|56.95|54.95|56.91|54.91|56.95|54.95|56.91|54.91|0
1655823700000|2022-06-21 15:01:40|56.99|54.99|57.04|55.04|57.04|55.04|56.99|54.99|0
1655823710000|2022-06-21 15:01:50|56.99|54.99|57.17|55.17|57.17|55.17|56.99|54.99|0
1655823720000|2022-06-21 15:02:00|57.13|55.13|57.04|55.04|57.13|55.13|56.99|54.99|0
1655823730000|2022-06-21 15:02:10|56.99|54.99|57.17|55.17|57.17|55.17|56.99|54.99|0
1655823740000|2022-06-21 15:02:20|57.13|55.13|56.99|54.99|57.13|55.13|56.99|54.99|0
1655823750000|2022-06-21 15:02:30|57.04|55.04|57.22|55.22|57.22|55.22|57.04|55.04|0
1655823760000|2022-06-21 15:02:40|57.17|55.17|57.31|55.31|57.31|55.31|57.13|55.13|0
1655823770000|2022-06-21 15:02:50|57.28|55.28|57.26|55.26|57.28|55.28|57.22|55.22|0
1655823780000|2022-06-21 15:03:00|57.31|55.31|57.4|55.4|57.4|55.4|57.31|55.31|0
1655823790000|2022-06-21 15:03:10|57.35|55.35|57.35|55.35|57.35|55.35|57.26|55.26|0
1655823800000|2022-06-21 15:03:20|57.26|55.26|57.44|55.44|57.44|55.44|57.26|55.26|0
1655823810000|2022-06-21 15:03:30|57.53|55.53|57.58|55.58|57.62|55.62|57.53|55.53|0
1655823820000|2022-06-21 15:03:40|57.49|55.49|57.49|55.49|57.49|55.49|57.49|55.49|0
1655823830000|2022-06-21 15:03:50|57.51|55.51|57.44|55.44|57.51|55.51|57.44|55.44|0
1655823840000|2022-06-21 15:04:00|57.42|55.42|57.44|55.44|57.53|55.53|57.42|55.42|0
1655823850000|2022-06-21 15:04:10|57.46|55.46|57.44|55.44|57.49|55.49|57.44|55.44|0
1655823860000|2022-06-21 15:04:20|57.4|55.4|57.49|55.49|57.49|55.49|57.4|55.4|0
1655823870000|2022-06-21 15:04:30|57.53|55.53|57.49|55.49|57.53|55.53|57.49|55.49|0
1655823880000|2022-06-21 15:04:40|57.44|55.44|57.49|55.49|57.49|55.49|57.44|55.44|0
1655823890000|2022-06-21 15:04:50|57.53|55.53|57.53|55.53|57.58|55.58|57.53|55.53|0
1655823900000|2022-06-21 15:05:00|57.44|55.44|57.4|55.4|57.44|55.44|57.4|55.4|0
1655823910000|2022-06-21 15:05:10|57.35|55.35|57.22|55.22|57.35|55.35|57.17|55.17|0
1655823920000|2022-06-21 15:05:20|57.17|55.17|57.22|55.22|57.26|55.26|57.17|55.17|0
1655823930000|2022-06-21 15:05:30|57.31|55.31|57.17|55.17|57.31|55.31|57.17|55.17|0
1655823940000|2022-06-21 15:05:40|57.22|55.22|57.22|55.22|57.28|55.28|57.22|55.22|0
1655823950000|2022-06-21 15:05:50|57.17|55.17|57.22|55.22|57.26|55.26|57.17|55.17|0
1655823960000|2022-06-21 15:06:00|57.17|55.17|57.04|55.04|57.17|55.17|57.04|55.04|0
1655823970000|2022-06-21 15:06:10|57.08|55.08|56.9|54.9|57.08|55.08|56.9|54.9|0
1655823980000|2022-06-21 15:06:20|56.86|54.86|56.86|54.86|56.9|54.9|56.82|54.82|0
1655823990000|2022-06-21 15:06:30|56.99|54.99|56.82|54.82|56.99|54.99|56.82|54.82|0
1655824000000|2022-06-21 15:06:40|56.86|54.86|56.9|54.9|56.9|54.9|56.86|54.86|0
1655824010000|2022-06-21 15:06:50|56.95|54.95|56.82|54.82|56.95|54.95|56.82|54.82|0
1655824020000|2022-06-21 15:07:00|56.86|54.86|56.86|54.86|56.86|54.86|56.82|54.82|0
1655824030000|2022-06-21 15:07:10|56.9|54.9|56.9|54.9|56.9|54.9|56.86|54.86|0
1655824040000|2022-06-21 15:07:20|56.99|54.99|56.95|54.95|56.99|54.99|56.9|54.9|0
1655824050000|2022-06-21 15:07:30|56.99|54.99|56.86|54.86|56.99|54.99|56.86|54.86|0
1655824060000|2022-06-21 15:07:40|56.9|54.9|56.95|54.95|56.95|54.95|56.86|54.86|0
1655824070000|2022-06-21 15:07:50|56.99|54.99|57.04|55.04|57.04|55.04|56.99|54.99|0
1655824080000|2022-06-21 15:08:00|57.08|55.08|57.04|55.04|57.08|55.08|56.99|54.99|0
1655824090000|2022-06-21 15:08:10|57.08|55.08|57.13|55.13|57.13|55.13|57.08|55.08|0
1655824100000|2022-06-21 15:08:20|57.08|55.08|57.08|55.08|57.08|55.08|57.04|55.04|0
1655824110000|2022-06-21 15:08:30|57.04|55.04|57.17|55.17|57.17|55.17|57.04|55.04|0
1655824120000|2022-06-21 15:08:40|57.22|55.22|57.31|55.31|57.35|55.35|57.22|55.22|0
1655824130000|2022-06-21 15:08:50|57.26|55.26|57.35|55.35|57.35|55.35|57.26|55.26|0
1655824140000|2022-06-21 15:09:00|57.26|55.26|57.22|55.22|57.31|55.31|57.22|55.22|0
1655824150000|2022-06-21 15:09:10|57.19|55.19|57.13|55.13|57.19|55.19|57.13|55.13|0
1655824160000|2022-06-21 15:09:20|57.04|55.04|56.99|54.99|57.04|55.04|56.99|54.99|0
1655824170000|2022-06-21 15:09:30|56.95|54.95|56.9|54.9|56.99|54.99|56.9|54.9|0
1655824180000|2022-06-21 15:09:40|56.81|54.81|56.9|54.9|56.95|54.95|56.81|54.81|0
1655824190000|2022-06-21 15:09:50|56.95|54.95|57.08|55.08|57.08|55.08|56.95|54.95|0
1655824200000|2022-06-21 15:10:00|57.13|55.13|57.08|55.08|57.17|55.17|57.08|55.08|0
1655824210000|2022-06-21 15:10:10|57.13|55.13|57.08|55.08|57.13|55.13|57.08|55.08|0
1655824220000|2022-06-21 15:10:20|57.04|55.04|56.86|54.86|57.04|55.04|56.86|54.86|0
1655824230000|2022-06-21 15:10:30|56.81|54.81|56.95|54.95|56.95|54.95|56.81|54.81|0
1655824240000|2022-06-21 15:10:40|56.9|54.9|56.86|54.86|56.95|54.95|56.86|54.86|0
1655824250000|2022-06-21 15:10:50|56.81|54.81|56.86|54.86|56.86|54.86|56.81|54.81|0
1655824260000|2022-06-21 15:11:00|56.9|54.9|56.9|54.9|56.95|54.95|56.9|54.9|0
1655824270000|2022-06-21 15:11:10|56.95|54.95|56.86|54.86|56.95|54.95|56.86|54.86|0
1655824280000|2022-06-21 15:11:20|56.84|54.84|56.77|54.77|56.84|54.84|56.77|54.77|0
1655824290000|2022-06-21 15:11:30|56.68|54.68|56.55|54.55|56.68|54.68|56.55|54.55|0
1655824300000|2022-06-21 15:11:40|56.42|54.42|56.42|54.42|56.5|54.5|56.42|54.42|0
1655824310000|2022-06-21 15:11:50|56.37|54.37|56.33|54.33|56.37|54.37|56.33|54.33|0
1655824320000|2022-06-21 15:12:00|56.28|54.28|56.15|54.15|56.28|54.28|56.15|54.15|0
1655824330000|2022-06-21 15:12:10|56.11|54.11|56.11|54.11|56.15|54.15|56.11|54.11|0
1655824340000|2022-06-21 15:12:20|56.17|54.17|56.11|54.11|56.17|54.17|56.11|54.11|0
1655824350000|2022-06-21 15:12:30|56.06|54.06|56.19|54.19|56.19|54.19|56.02|54.02|0
1655824360000|2022-06-21 15:12:40|56.11|54.11|56.15|54.15|56.19|54.19|56.11|54.11|0
1655824370000|2022-06-21 15:12:50|56.11|54.11|56.06|54.06|56.11|54.11|56.06|54.06|0
1655824380000|2022-06-21 15:13:00|56.02|54.02|56.15|54.15|56.24|54.24|56.02|54.02|0
1655824390000|2022-06-21 15:13:10|56.06|54.06|56.19|54.19|56.19|54.19|56.06|54.06|0
1655824400000|2022-06-21 15:13:20|56.24|54.24|56.11|54.11|56.24|54.24|56.11|54.11|0
1655824410000|2022-06-21 15:13:30|56.24|54.24|56.19|54.19|56.24|54.24|56.19|54.19|0
1655824420000|2022-06-21 15:13:40|56.24|54.24|56.15|54.15|56.24|54.24|56.15|54.15|0
1655824430000|2022-06-21 15:13:50|56.11|54.11|56.15|54.15|56.19|54.19|56.11|54.11|0
1655824440000|2022-06-21 15:14:00|56.06|54.06|56.15|54.15|56.19|54.19|56.06|54.06|0
1655824450000|2022-06-21 15:14:10|56.19|54.19|56.19|54.19|56.19|54.19|56.15|54.15|0
1655824460000|2022-06-21 15:14:20|56.11|54.11|56.11|54.11|56.15|54.15|56.11|54.11|0
1655824470000|2022-06-21 15:14:30|56.06|54.06|56.11|54.11|56.11|54.11|56.06|54.06|0
1655824480000|2022-06-21 15:14:40|56.06|54.06|56.15|54.15|56.15|54.15|56.06|54.06|0
1655824490000|2022-06-21 15:14:50|56.24|54.24|56.15|54.15|56.24|54.24|56.15|54.15|0
1655824500000|2022-06-21 15:15:00|56.06|54.06|55.97|53.97|56.06|54.06|55.97|53.97|0
1655824510000|2022-06-21 15:15:10|56.02|54.02|56.02|54.02|56.06|54.06|56.02|54.02|0
1655824520000|2022-06-21 15:15:20|56.06|54.06|56.06|54.06|56.06|54.06|56.06|54.06|0
1655824530000|2022-06-21 15:15:30|56.11|54.11|56.15|54.15|56.15|54.15|56.11|54.11|0
1655824540000|2022-06-21 15:15:40|56.24|54.24|56.28|54.28|56.28|54.28|56.19|54.19|0
1655824550000|2022-06-21 15:15:50|56.33|54.33|56.37|54.37|56.37|54.37|56.33|54.33|0
1655824560000|2022-06-21 15:16:00|56.41|54.41|56.5|54.5|56.5|54.5|56.41|54.41|0
1655824570000|2022-06-21 15:16:10|56.55|54.55|56.59|54.59|56.59|54.59|56.55|54.55|0
1655824580000|2022-06-21 15:16:20|56.64|54.64|56.77|54.77|56.77|54.77|56.64|54.64|0
1655824590000|2022-06-21 15:16:30|56.86|54.86|56.9|54.9|56.92|54.92|56.86|54.86|0
1655824600000|2022-06-21 15:16:40|56.86|54.86|56.72|54.72|56.86|54.86|56.64|54.64|0
1655824610000|2022-06-21 15:16:50|56.68|54.68|56.59|54.59|56.68|54.68|56.59|54.59|0
1655824620000|2022-06-21 15:17:00|56.68|54.68|56.5|54.5|56.68|54.68|56.5|54.5|0
1655824630000|2022-06-21 15:17:10|56.59|54.59|56.5|54.5|56.59|54.59|56.5|54.5|0
1655824640000|2022-06-21 15:17:20|56.59|54.59|56.5|54.5|56.59|54.59|56.5|54.5|0
1655824650000|2022-06-21 15:17:30|56.41|54.41|56.37|54.37|56.46|54.46|56.37|54.37|0
1655824660000|2022-06-21 15:17:40|56.41|54.41|56.46|54.46|56.46|54.46|56.41|54.41|0
1655824670000|2022-06-21 15:17:50|56.5|54.5|56.5|54.5|56.55|54.55|56.5|54.5|0
1655824680000|2022-06-21 15:18:00|56.55|54.55|56.41|54.41|56.55|54.55|56.41|54.41|0
1655824690000|2022-06-21 15:18:10|56.28|54.28|56.11|54.11|56.28|54.28|56.11|54.11|0
1655824700000|2022-06-21 15:18:20|56.21|54.21|56.15|54.15|56.21|54.21|56.15|54.15|0
1655824710000|2022-06-21 15:18:30|56.1|54.1|56.19|54.19|56.19|54.19|56.1|54.1|0
1655824720000|2022-06-21 15:18:40|56.26|54.26|56.37|54.37|56.37|54.37|56.26|54.26|0
1655824730000|2022-06-21 15:18:50|56.41|54.41|56.37|54.37|56.46|54.46|56.37|54.37|0
1655824740000|2022-06-21 15:19:00|56.41|54.41|56.33|54.33|56.41|54.41|56.28|54.28|0
1655824750000|2022-06-21 15:19:10|56.37|54.37|56.33|54.33|56.37|54.37|56.33|54.33|0
1655824760000|2022-06-21 15:19:20|56.3|54.3|56.33|54.33|56.33|54.33|56.28|54.28|0
1655824770000|2022-06-21 15:19:30|56.24|54.24|56.37|54.37|56.37|54.37|56.24|54.24|0
1655824780000|2022-06-21 15:19:40|56.46|54.46|56.46|54.46|56.46|54.46|56.41|54.41|0
1655824790000|2022-06-21 15:19:50|56.41|54.41|56.37|54.37|56.41|54.41|56.37|54.37|0
1655824800000|2022-06-21 15:20:00|56.46|54.46|56.46|54.46|56.46|54.46|56.37|54.37|0
1655824810000|2022-06-21 15:20:10|56.5|54.5|56.55|54.55|56.55|54.55|56.5|54.5|0
1655824820000|2022-06-21 15:20:20|56.59|54.59|56.68|54.68|56.68|54.68|56.59|54.59|0
1655824830000|2022-06-21 15:20:30|56.63|54.63|56.72|54.72|56.72|54.72|56.59|54.59|0
1655824840000|2022-06-21 15:20:40|56.68|54.68|56.5|54.5|56.68|54.68|56.5|54.5|0
1655824850000|2022-06-21 15:20:50|56.55|54.55|56.55|54.55|56.59|54.59|56.55|54.55|0
1655824860000|2022-06-21 15:21:00|56.5|54.5|56.32|54.32|56.5|54.5|56.32|54.32|0
1655824870000|2022-06-21 15:21:10|56.28|54.28|56.28|54.28|56.32|54.32|56.28|54.28|0
1655824880000|2022-06-21 15:21:20|56.24|54.24|56.28|54.28|56.28|54.28|56.24|54.24|0
1655824890000|2022-06-21 15:21:30|56.37|54.37|56.46|54.46|56.46|54.46|56.28|54.28|0
1655824900000|2022-06-21 15:21:40|56.48|54.48|56.37|54.37|56.48|54.48|56.37|54.37|0
1655824910000|2022-06-21 15:21:50|56.32|54.32|56.24|54.24|56.32|54.32|56.24|54.24|0
1655824920000|2022-06-21 15:22:00|56.19|54.19|56.19|54.19|56.19|54.19|56.15|54.15|0
1655824930000|2022-06-21 15:22:10|56.15|54.15|56.41|54.41|56.41|54.41|56.15|54.15|0
1655824940000|2022-06-21 15:22:20|56.32|54.32|56.32|54.32|56.32|54.32|56.19|54.19|0
1655824950000|2022-06-21 15:22:30|56.28|54.28|56.19|54.19|56.28|54.28|56.19|54.19|0
1655824960000|2022-06-21 15:22:40|56.15|54.15|56.06|54.06|56.19|54.19|56.06|54.06|0
1655824970000|2022-06-21 15:22:50|55.97|53.97|55.97|53.97|55.97|53.97|55.97|53.97|0
1655824980000|2022-06-21 15:23:00|55.93|53.93|55.8|53.8|55.93|53.93|55.8|53.8|0
1655824990000|2022-06-21 15:23:10|55.93|53.93|55.93|53.93|56.02|54.02|55.93|53.93|0
1655825000000|2022-06-21 15:23:20|55.84|53.84|55.88|53.88|55.88|53.88|55.84|53.84|0
1655825010000|2022-06-21 15:23:30|55.84|53.84|55.84|53.84|55.84|53.84|55.84|53.84|0
1655825020000|2022-06-21 15:23:40|55.88|53.88|55.84|53.84|55.88|53.88|55.82|53.82|0
1655825030000|2022-06-21 15:23:50|55.75|53.75|55.71|53.71|55.8|53.8|55.71|53.71|0
1655825040000|2022-06-21 15:24:00|55.75|53.75|55.62|53.62|55.75|53.75|55.62|53.62|0
1655825050000|2022-06-21 15:24:10|55.66|53.66|55.62|53.62|55.66|53.66|55.53|53.53|0
1655825060000|2022-06-21 15:24:20|55.66|53.66|55.75|53.75|55.75|53.75|55.66|53.66|0
1655825070000|2022-06-21 15:24:30|55.71|53.71|55.8|53.8|55.8|53.8|55.71|53.71|0
1655825080000|2022-06-21 15:24:40|55.71|53.71|55.8|53.8|55.8|53.8|55.71|53.71|0
1655825090000|2022-06-21 15:24:50|55.75|53.75|55.71|53.71|55.8|53.8|55.71|53.71|0
1655825100000|2022-06-21 15:25:00|55.75|53.75|55.8|53.8|55.8|53.8|55.66|53.66|0
1655825110000|2022-06-21 15:25:10|55.82|53.82|55.8|53.8|55.82|53.82|55.8|53.8|0
1655825120000|2022-06-21 15:25:20|55.75|53.75|55.58|53.58|55.75|53.75|55.58|53.58|0
1655825130000|2022-06-21 15:25:30|55.62|53.62|55.66|53.66|55.71|53.71|55.62|53.62|0
1655825140000|2022-06-21 15:25:40|55.71|53.71|55.66|53.66|55.71|53.71|55.66|53.66|0
1655825150000|2022-06-21 15:25:50|55.71|53.71|55.8|53.8|55.8|53.8|55.71|53.71|0
1655825160000|2022-06-21 15:26:00|55.82|53.82|55.84|53.84|55.84|53.84|55.8|53.8|0
1655825170000|2022-06-21 15:26:10|55.93|53.93|55.88|53.88|55.93|53.93|55.8|53.8|0
1655825180000|2022-06-21 15:26:20|55.84|53.84|56.02|54.02|56.02|54.02|55.84|53.84|0
1655825190000|2022-06-21 15:26:30|55.97|53.97|55.93|53.93|55.97|53.97|55.93|53.93|0
1655825200000|2022-06-21 15:26:40|56.06|54.06|56.1|54.1|56.1|54.1|56.02|54.02|0
1655825210000|2022-06-21 15:26:50|56.06|54.06|56.02|54.02|56.06|54.06|56.02|54.02|0
1655825220000|2022-06-21 15:27:00|55.93|53.93|55.97|53.97|55.97|53.97|55.93|53.93|0
1655825230000|2022-06-21 15:27:10|55.93|53.93|55.84|53.84|55.93|53.93|55.84|53.84|0
1655825240000|2022-06-21 15:27:20|55.97|53.97|55.88|53.88|55.97|53.97|55.88|53.88|0
1655825250000|2022-06-21 15:27:30|55.84|53.84|55.84|53.84|55.84|53.84|55.84|53.84|0
1655825260000|2022-06-21 15:27:40|55.88|53.88|55.8|53.8|55.88|53.88|55.8|53.8|0
1655825270000|2022-06-21 15:27:50|55.75|53.75|55.66|53.66|55.77|53.77|55.66|53.66|0
1655825280000|2022-06-21 15:28:00|55.71|53.71|55.71|53.71|55.71|53.71|55.66|53.66|0
1655825290000|2022-06-21 15:28:10|55.66|53.66|55.64|53.64|55.66|53.66|55.62|53.62|0
1655825300000|2022-06-21 15:28:20|55.62|53.62|55.75|53.75|55.75|53.75|55.62|53.62|0
1655825310000|2022-06-21 15:28:30|55.8|53.8|55.75|53.75|55.8|53.8|55.75|53.75|0
1655825320000|2022-06-21 15:28:40|55.8|53.8|55.8|53.8|55.82|53.82|55.8|53.8|0
1655825330000|2022-06-21 15:28:50|55.75|53.75|55.75|53.75|55.8|53.8|55.75|53.75|0
1655825340000|2022-06-21 15:29:00|55.8|53.8|55.8|53.8|55.8|53.8|55.8|53.8|0
1655825350000|2022-06-21 15:29:10|55.77|53.77|55.75|53.75|55.8|53.8|55.75|53.75|0
1655825360000|2022-06-21 15:29:20|55.8|53.8|55.71|53.71|55.8|53.8|55.71|53.71|0
1655825370000|2022-06-21 15:29:30|55.75|53.75|55.71|53.71|55.8|53.8|55.71|53.71|0
1655825380000|2022-06-21 15:29:40|55.75|53.75|55.71|53.71|55.75|53.75|55.71|53.71|0
1655825390000|2022-06-21 15:29:50|55.66|53.66|55.71|53.71|55.75|53.75|55.66|53.66|0
1655825400000|2022-06-21 15:30:00|55.75|53.75|55.79|53.79|55.79|53.79|55.71|53.71|0
1655825410000|2022-06-21 15:30:10|55.71|53.71|55.71|53.71|55.71|53.71|55.71|53.71|0
1655825420000|2022-06-21 15:30:20|55.66|53.66|55.75|53.75|55.75|53.75|55.66|53.66|0
1655825430000|2022-06-21 15:30:30|55.79|53.79|55.71|53.71|55.79|53.79|55.71|53.71|0
1655825440000|2022-06-21 15:30:40|55.75|53.75|55.75|53.75|55.75|53.75|55.75|53.75|0
1655825450000|2022-06-21 15:30:50|55.71|53.71|55.79|53.79|55.79|53.79|55.66|53.66|0
1655825460000|2022-06-21 15:31:00|55.84|53.84|56.01|54.01|56.01|54.01|55.84|53.84|0
1655825470000|2022-06-21 15:31:10|56.06|54.06|56.1|54.1|56.15|54.15|56.06|54.06|0
1655825480000|2022-06-21 15:31:20|56.15|54.15|56.01|54.01|56.15|54.15|56.01|54.01|0
1655825490000|2022-06-21 15:31:30|56.06|54.06|55.93|53.93|56.06|54.06|55.93|53.93|0
1655825500000|2022-06-21 15:31:40|55.97|53.97|56.06|54.06|56.1|54.1|55.97|53.97|0
1655825510000|2022-06-21 15:31:50|56.01|54.01|56.06|54.06|56.1|54.1|56.01|54.01|0
1655825520000|2022-06-21 15:32:00|56.1|54.1|56.06|54.06|56.1|54.1|56.06|54.06|0
1655825530000|2022-06-21 15:32:10|56.01|54.01|55.97|53.97|56.01|54.01|55.97|53.97|0
1655825540000|2022-06-21 15:32:20|55.93|53.93|56.01|54.01|56.01|54.01|55.88|53.88|0
1655825550000|2022-06-21 15:32:30|55.97|53.97|55.97|53.97|56.01|54.01|55.97|53.97|0
1655825560000|2022-06-21 15:32:40|56.01|54.01|56.06|54.06|56.1|54.1|56.01|54.01|0
1655825570000|2022-06-21 15:32:50|56.1|54.1|55.97|53.97|56.1|54.1|55.97|53.97|0
1655825580000|2022-06-21 15:33:00|56.01|54.01|56.1|54.1|56.15|54.15|56.01|54.01|0
1655825590000|2022-06-21 15:33:10|56.06|54.06|56.1|54.1|56.1|54.1|55.97|53.97|0
1655825600000|2022-06-21 15:33:20|56.06|54.06|56.15|54.15|56.15|54.15|56.06|54.06|0
1655825610000|2022-06-21 15:33:30|56.1|54.1|56.15|54.15|56.15|54.15|56.1|54.1|0
1655825620000|2022-06-21 15:33:40|56.1|54.1|56.15|54.15|56.17|54.17|56.1|54.1|0
1655825630000|2022-06-21 15:33:50|56.1|54.1|56.1|54.1|56.1|54.1|56.1|54.1|0
1655825640000|2022-06-21 15:34:00|56.15|54.15|55.93|53.93|56.15|54.15|55.93|53.93|0
1655825650000|2022-06-21 15:34:10|55.97|53.97|56.01|54.01|56.01|54.01|55.88|53.88|0
1655825660000|2022-06-21 15:34:20|56.06|54.06|56.15|54.15|56.15|54.15|56.06|54.06|0
1655825670000|2022-06-21 15:34:30|56.1|54.1|56.1|54.1|56.1|54.1|55.97|53.97|0
1655825680000|2022-06-21 15:34:40|56.06|54.06|56.01|54.01|56.06|54.06|56.01|54.01|0
1655825690000|2022-06-21 15:34:50|56.06|54.06|54.5|52.5|56.06|54.06|54.42|52.42|0
1655825700000|2022-06-21 15:35:00|54.55|52.55|55.26|53.26|55.26|53.26|54.42|52.42|0
1655825710000|2022-06-21 15:35:10|56.61|54.61|56.53|54.53|56.66|54.66|56.53|54.53|0
1655825720000|2022-06-21 15:35:20|56.48|54.48|56.53|54.53|56.53|54.53|56.48|54.48|0
1655825730000|2022-06-21 15:35:30|56.61|54.61|56.66|54.66|56.66|54.66|56.57|54.57|0
1655825740000|2022-06-21 15:35:40|56.75|54.75|56.79|54.79|56.79|54.79|56.7|54.7|0
1655825750000|2022-06-21 15:35:50|56.88|54.88|56.84|54.84|56.92|54.92|56.84|54.84|0
1655825760000|2022-06-21 15:36:00|56.88|54.88|56.66|54.66|56.88|54.88|56.66|54.66|0
1655825770000|2022-06-21 15:36:10|56.57|54.57|56.3|54.3|56.57|54.57|56.3|54.3|0
1655825780000|2022-06-21 15:36:20|56.22|54.22|56.35|54.35|56.35|54.35|56.17|54.17|0
1655825790000|2022-06-21 15:36:30|56.3|54.3|56.22|54.22|56.3|54.3|56.08|54.08|0
1655825800000|2022-06-21 15:36:40|56.08|54.08|56|54|56.08|54.08|56|54|0
1655825810000|2022-06-21 15:36:50|55.86|53.86|55.86|53.86|55.86|53.86|55.82|53.82|0
1655825820000|2022-06-21 15:37:00|55.82|53.82|55.82|53.82|55.86|53.86|55.82|53.82|0
1655825830000|2022-06-21 15:37:10|55.86|53.86|56|54|56.08|54.08|55.86|53.86|0
1655825840000|2022-06-21 15:37:20|55.86|53.86|55.82|53.82|55.86|53.86|55.82|53.82|0
1655825850000|2022-06-21 15:37:30|55.78|53.78|55.69|53.69|55.82|53.82|55.69|53.69|0
1655825860000|2022-06-21 15:37:40|55.6|53.6|55.6|53.6|55.65|53.65|55.51|53.51|0
1655825870000|2022-06-21 15:37:50|55.56|53.56|55.47|53.47|55.56|53.56|55.47|53.47|0
1655825880000|2022-06-21 15:38:00|55.43|53.43|55.43|53.43|55.43|53.43|55.43|53.43|0
1655825890000|2022-06-21 15:38:10|55.38|53.38|55.47|53.47|55.51|53.51|55.38|53.38|0
1655825900000|2022-06-21 15:38:20|55.51|53.51|55.51|53.51|55.51|53.51|55.43|53.43|0
1655825910000|2022-06-21 15:38:30|55.65|53.65|55.82|53.82|55.82|53.82|55.65|53.65|0
1655825920000|2022-06-21 15:38:40|55.6|53.6|55.51|53.51|55.6|53.6|55.51|53.51|0
1655825930000|2022-06-21 15:38:50|55.6|53.6|55.65|53.65|55.65|53.65|55.6|53.6|0
1655825940000|2022-06-21 15:39:00|55.56|53.56|55.6|53.6|55.73|53.73|55.56|53.56|0
1655825950000|2022-06-21 15:39:10|55.56|53.56|55.69|53.69|55.73|53.73|55.56|53.56|0
1655825960000|2022-06-21 15:39:20|55.73|53.73|55.65|53.65|55.73|53.73|55.6|53.6|0
1655825970000|2022-06-21 15:39:30|55.56|53.56|55.56|53.56|55.56|53.56|55.56|53.56|0
1655825980000|2022-06-21 15:39:40|55.6|53.6|55.47|53.47|55.6|53.6|55.47|53.47|0
1655825990000|2022-06-21 15:39:50|55.43|53.43|55.47|53.47|55.47|53.47|55.43|53.43|0
1655826000000|2022-06-21 15:40:00|55.43|53.43|55.38|53.38|55.43|53.43|55.38|53.38|0
1655826010000|2022-06-21 15:40:10|55.34|53.34|55.45|53.45|55.47|53.47|55.34|53.34|0
1655826020000|2022-06-21 15:40:20|55.34|53.34|55.25|53.25|55.38|53.38|55.25|53.25|0
1655826030000|2022-06-21 15:40:30|55.21|53.21|55.17|53.17|55.21|53.21|55.12|53.12|0
1655826040000|2022-06-21 15:40:40|55.12|53.12|55.21|53.21|55.21|53.21|55.12|53.12|0
1655826050000|2022-06-21 15:40:50|55.12|53.12|55.21|53.21|55.21|53.21|55.12|53.12|0
1655826060000|2022-06-21 15:41:00|55.17|53.17|55.17|53.17|55.17|53.17|55.12|53.12|0
1655826070000|2022-06-21 15:41:10|55.21|53.21|55.17|53.17|55.25|53.25|55.12|53.12|0
1655826080000|2022-06-21 15:41:20|55.3|53.3|55.38|53.38|55.38|53.38|55.3|53.3|0
1655826090000|2022-06-21 15:41:30|55.43|53.43|55.51|53.51|55.51|53.51|55.43|53.43|0
1655826100000|2022-06-21 15:41:40|55.6|53.6|55.69|53.69|55.73|53.73|55.6|53.6|0
1655826110000|2022-06-21 15:41:50|55.6|53.6|55.67|53.67|55.67|53.67|55.6|53.6|0
1655826120000|2022-06-21 15:42:00|55.69|53.69|55.95|53.95|55.95|53.95|55.69|53.69|0
1655826130000|2022-06-21 15:42:10|55.91|53.91|56|54|56|54|55.91|53.91|0
1655826140000|2022-06-21 15:42:20|55.95|53.95|55.91|53.91|55.95|53.95|55.91|53.91|0
1655826150000|2022-06-21 15:42:30|55.86|53.86|55.95|53.95|55.95|53.95|55.86|53.86|0
1655826160000|2022-06-21 15:42:40|56|54|55.91|53.91|56|54|55.91|53.91|0
1655826170000|2022-06-21 15:42:50|55.86|53.86|55.86|53.86|55.86|53.86|55.82|53.82|0
1655826180000|2022-06-21 15:43:00|55.91|53.91|55.86|53.86|55.91|53.91|55.82|53.82|0
1655826190000|2022-06-21 15:43:10|55.78|53.78|55.78|53.78|55.78|53.78|55.73|53.73|0
1655826200000|2022-06-21 15:43:20|55.73|53.73|55.78|53.78|55.78|53.78|55.73|53.73|0
1655826210000|2022-06-21 15:43:30|55.82|53.82|55.82|53.82|55.86|53.86|55.78|53.78|0
1655826220000|2022-06-21 15:43:40|55.86|53.86|55.86|53.86|55.91|53.91|55.82|53.82|0
1655826230000|2022-06-21 15:43:50|55.82|53.82|55.84|53.84|55.84|53.84|55.82|53.82|0
1655826240000|2022-06-21 15:44:00|55.82|53.82|55.78|53.78|55.82|53.82|55.78|53.78|0
1655826250000|2022-06-21 15:44:10|55.73|53.73|55.56|53.56|55.73|53.73|55.56|53.56|0
1655826260000|2022-06-21 15:44:20|55.51|53.51|55.47|53.47|55.51|53.51|55.47|53.47|0
1655826270000|2022-06-21 15:44:30|55.51|53.51|55.43|53.43|55.51|53.51|55.43|53.43|0
1655826280000|2022-06-21 15:44:40|55.38|53.38|55.38|53.38|55.43|53.43|55.38|53.38|0
1655826290000|2022-06-21 15:44:50|55.47|53.47|55.51|53.51|55.56|53.56|55.47|53.47|0
1655826300000|2022-06-21 15:45:00|55.56|53.56|55.47|53.47|55.6|53.6|55.47|53.47|0
1655826310000|2022-06-21 15:45:10|55.43|53.43|55.47|53.47|55.51|53.51|55.43|53.43|0
1655826320000|2022-06-21 15:45:20|55.43|53.43|55.27|53.27|55.43|53.43|55.27|53.27|0
1655826330000|2022-06-21 15:45:30|55.21|53.21|55.21|53.21|55.21|53.21|55.21|53.21|0
1655826340000|2022-06-21 15:45:40|55.17|53.17|54.99|52.99|55.17|53.17|54.99|52.99|0
1655826350000|2022-06-21 15:45:50|54.95|52.95|54.78|52.78|54.95|52.95|54.78|52.78|0
1655826360000|2022-06-21 15:46:00|54.82|52.82|54.99|52.99|54.99|52.99|54.82|52.82|0
1655826370000|2022-06-21 15:46:10|54.91|52.91|55.17|53.17|55.17|53.17|54.91|52.91|0
1655826380000|2022-06-21 15:46:20|55.21|53.21|55.25|53.25|55.25|53.25|55.17|53.17|0
1655826390000|2022-06-21 15:46:30|55.3|53.3|55.12|53.12|55.3|53.3|55.12|53.12|0
1655826400000|2022-06-21 15:46:40|55.16|53.16|55.34|53.34|55.34|53.34|55.16|53.16|0
1655826410000|2022-06-21 15:46:50|55.38|53.38|55.38|53.38|55.38|53.38|55.34|53.34|0
1655826420000|2022-06-21 15:47:00|55.3|53.3|55.21|53.21|55.3|53.3|55.21|53.21|0
1655826430000|2022-06-21 15:47:10|55.16|53.16|55.23|53.23|55.25|53.25|55.16|53.16|0
1655826440000|2022-06-21 15:47:20|55.38|53.38|55.34|53.34|55.38|53.38|55.34|53.34|0
1655826450000|2022-06-21 15:47:30|55.25|53.25|55.12|53.12|55.25|53.25|55.12|53.12|0
1655826460000|2022-06-21 15:47:40|55.08|53.08|55.16|53.16|55.25|53.25|55.08|53.08|0
1655826470000|2022-06-21 15:47:50|55.12|53.12|55.21|53.21|55.25|53.25|55.12|53.12|0
1655826480000|2022-06-21 15:48:00|55.16|53.16|55.16|53.16|55.16|53.16|55.12|53.12|0
1655826490000|2022-06-21 15:48:10|55.12|53.12|55.12|53.12|55.12|53.12|55.12|53.12|0
1655826500000|2022-06-21 15:48:20|55.08|53.08|55.08|53.08|55.08|53.08|55.03|53.03|0
1655826510000|2022-06-21 15:48:30|55.03|53.03|55.03|53.03|55.03|53.03|54.99|52.99|0
1655826520000|2022-06-21 15:48:40|55.08|53.08|55.25|53.25|55.25|53.25|55.08|53.08|0
1655826530000|2022-06-21 15:48:50|55.21|53.21|55.29|53.29|55.29|53.29|55.21|53.21|0
1655826540000|2022-06-21 15:49:00|55.21|53.21|55.21|53.21|55.25|53.25|55.21|53.21|0
1655826550000|2022-06-21 15:49:10|55.25|53.25|55.34|53.34|55.34|53.34|55.25|53.25|0
1655826560000|2022-06-21 15:49:20|55.29|53.29|55.29|53.29|55.29|53.29|55.25|53.25|0
1655826570000|2022-06-21 15:49:30|55.21|53.21|55.21|53.21|55.21|53.21|55.16|53.16|0
1655826580000|2022-06-21 15:49:40|56.09|54.09|56.36|54.36|56.36|54.36|56.09|54.09|0
1655826590000|2022-06-21 15:49:50|56.31|54.31|56.4|54.4|56.4|54.4|56.31|54.31|0
1655826600000|2022-06-21 15:50:00|56.49|54.49|56.44|54.44|56.49|54.49|56.4|54.4|0
1655826610000|2022-06-21 15:50:10|56.53|54.53|56.58|54.58|56.62|54.62|56.49|54.49|0
1655826620000|2022-06-21 15:50:20|56.62|54.62|56.62|54.62|56.62|54.62|56.53|54.53|0
1655826630000|2022-06-21 15:50:30|56.44|54.44|56.53|54.53|56.53|54.53|56.44|54.44|0
1655826640000|2022-06-21 15:50:40|56.4|54.4|56.36|54.36|56.4|54.4|56.36|54.36|0
1655826650000|2022-06-21 15:50:50|56.44|54.44|56.36|54.36|56.44|54.44|56.36|54.36|0
1655826660000|2022-06-21 15:51:00|56.27|54.27|56|54|56.27|54.27|56|54|0
1655826670000|2022-06-21 15:51:10|55.92|53.92|56.05|54.05|56.05|54.05|55.92|53.92|0
1655826680000|2022-06-21 15:51:20|55.87|53.87|55.87|53.87|55.92|53.92|55.87|53.87|0
1655826690000|2022-06-21 15:51:30|55.92|53.92|56.05|54.05|56.05|54.05|55.92|53.92|0
1655826700000|2022-06-21 15:51:40|56.09|54.09|56|54|56.09|54.09|55.96|53.96|0
1655826710000|2022-06-21 15:51:50|55.92|53.92|56.05|54.05|56.09|54.09|55.92|53.92|0
1655826720000|2022-06-21 15:52:00|56.09|54.09|56.05|54.05|56.18|54.18|56.05|54.05|0
1655826730000|2022-06-21 15:52:10|56|54|55.87|53.87|56|54|55.87|53.87|0
1655826750000|2022-06-21 15:52:30|55.92|53.92|56.07|54.07|56.07|54.07|55.92|53.92|0
1655826760000|2022-06-21 15:52:40|56.09|54.09|56.09|54.09|56.09|54.09|56.05|54.05|0
1655826770000|2022-06-21 15:52:50|55.96|53.96|55.96|53.96|55.96|53.96|55.96|53.96|0
1655826780000|2022-06-21 15:53:00|55.92|53.92|55.79|53.79|55.92|53.92|55.79|53.79|0
1655826790000|2022-06-21 15:53:10|55.74|53.74|55.65|53.65|55.74|53.74|55.65|53.65|0
1655826800000|2022-06-21 15:53:20|55.7|53.7|55.74|53.74|55.74|53.74|55.7|53.7|0
1655826810000|2022-06-21 15:53:30|55.7|53.7|55.65|53.65|55.7|53.7|55.65|53.65|0
1655826820000|2022-06-21 15:53:40|55.83|53.83|55.65|53.65|55.92|53.92|55.65|53.65|0
1655826830000|2022-06-21 15:53:50|55.61|53.61|55.48|53.48|55.61|53.61|55.48|53.48|0
1655826840000|2022-06-21 15:54:00|55.52|53.52|55.61|53.61|55.65|53.65|55.52|53.52|0
1655826850000|2022-06-21 15:54:10|55.57|53.57|55.7|53.7|55.7|53.7|55.57|53.57|0
1655826860000|2022-06-21 15:54:20|55.61|53.61|55.57|53.57|55.61|53.61|55.52|53.52|0
1655826870000|2022-06-21 15:54:30|55.61|53.61|55.48|53.48|55.61|53.61|55.48|53.48|0
1655826880000|2022-06-21 15:54:40|55.52|53.52|55.52|53.52|55.52|53.52|55.48|53.48|0
1655826890000|2022-06-21 15:54:50|55.57|53.57|55.48|53.48|55.57|53.57|55.48|53.48|0
1655826900000|2022-06-21 15:55:00|55.52|53.52|55.52|53.52|55.52|53.52|55.44|53.44|0
1655826910000|2022-06-21 15:55:10|55.61|53.61|55.63|53.63|55.63|53.63|55.52|53.52|0
1655826920000|2022-06-21 15:55:20|55.65|53.65|55.52|53.52|55.65|53.65|55.52|53.52|0
1655826930000|2022-06-21 15:55:30|55.5|53.5|55.48|53.48|55.5|53.5|55.44|53.44|0
1655826940000|2022-06-21 15:55:40|55.57|53.57|55.65|53.65|55.7|53.7|55.57|53.57|0
1655826950000|2022-06-21 15:55:50|55.7|53.7|55.7|53.7|55.7|53.7|55.65|53.65|0
1655826960000|2022-06-21 15:56:00|55.74|53.74|55.7|53.7|55.74|53.74|55.7|53.7|0
1655826970000|2022-06-21 15:56:10|55.65|53.65|55.57|53.57|55.65|53.65|55.57|53.57|0
1655826980000|2022-06-21 15:56:20|55.52|53.52|55.5|53.5|55.52|53.52|55.48|53.48|0
1655826990000|2022-06-21 15:56:30|55.57|53.57|55.61|53.61|55.65|53.65|55.57|53.57|0
1655827000000|2022-06-21 15:56:40|55.65|53.65|55.67|53.67|55.7|53.7|55.65|53.65|0
1655827010000|2022-06-21 15:56:50|55.7|53.7|55.7|53.7|55.7|53.7|55.65|53.65|0
1655827020000|2022-06-21 15:57:00|55.74|53.74|55.7|53.7|55.74|53.74|55.7|53.7|0
1655827030000|2022-06-21 15:57:10|55.65|53.65|55.78|53.78|55.78|53.78|55.65|53.65|0
1655827040000|2022-06-21 15:57:20|55.87|53.87|56|54|56|54|55.87|53.87|0
1655827050000|2022-06-21 15:57:30|55.92|53.92|55.96|53.96|56|54|55.92|53.92|0
1655827060000|2022-06-21 15:57:40|56|54|56.09|54.09|56.09|54.09|56|54|0
1655827070000|2022-06-21 15:57:50|56.05|54.05|56|54|56.05|54.05|55.96|53.96|0
1655827080000|2022-06-21 15:58:00|55.92|53.92|55.7|53.7|55.92|53.92|55.7|53.7|0
1655827090000|2022-06-21 15:58:10|55.61|53.61|55.7|53.7|55.7|53.7|55.57|53.57|0
1655827100000|2022-06-21 15:58:20|55.65|53.65|55.65|53.65|55.65|53.65|55.57|53.57|0
1655827110000|2022-06-21 15:58:30|55.7|53.7|55.57|53.57|55.7|53.7|55.57|53.57|0
1655827120000|2022-06-21 15:58:40|55.65|53.65|55.65|53.65|55.65|53.65|55.61|53.61|0
1655827130000|2022-06-21 15:58:50|55.61|53.61|55.65|53.65|55.65|53.65|55.57|53.57|0
1655827140000|2022-06-21 15:59:00|55.7|53.7|55.61|53.61|55.7|53.7|55.61|53.61|0
1655827150000|2022-06-21 15:59:10|55.65|53.65|55.7|53.7|55.7|53.7|55.65|53.65|0
1655827160000|2022-06-21 15:59:20|55.65|53.65|55.7|53.7|55.7|53.7|55.65|53.65|0
1655827170000|2022-06-21 15:59:30|55.74|53.74|55.74|53.74|55.78|53.78|55.7|53.7|0
1655827180000|2022-06-21 15:59:40|55.65|53.65|55.52|53.52|55.65|53.65|55.52|53.52|0
1655827190000|2022-06-21 15:59:50|55.48|53.48|55.26|53.26|55.48|53.48|55.22|53.22|0
1655827200000|2022-06-21 16:00:00|55.22|53.22|55.48|53.48|55.48|53.48|55.22|53.22|0
1655827210000|2022-06-21 16:00:10|55.26|53.26|55.52|53.52|55.52|53.52|55.22|53.22|0
1655827220000|2022-06-21 16:00:20|55.48|53.48|55.48|53.48|55.48|53.48|55.48|53.48|0
1655827230000|2022-06-21 16:00:30|55.44|53.44|55.44|53.44|55.48|53.48|55.39|53.39|0
1655827240000|2022-06-21 16:00:40|55.41|53.41|55.39|53.39|55.44|53.44|55.39|53.39|0
1655827250000|2022-06-21 16:00:50|55.44|53.44|55.52|53.52|55.52|53.52|55.3|53.3|0
1655827260000|2022-06-21 16:01:00|55.57|53.57|55.52|53.52|55.57|53.57|55.44|53.44|0
1655827270000|2022-06-21 16:01:10|55.65|53.65|55.83|53.83|55.83|53.83|55.61|53.61|0
1655827280000|2022-06-21 16:01:20|55.87|53.87|55.91|53.91|55.91|53.91|55.87|53.87|0
1655827290000|2022-06-21 16:01:30|55.96|53.96|55.83|53.83|55.96|53.96|55.83|53.83|0
1655827300000|2022-06-21 16:01:40|55.87|53.87|55.78|53.78|55.87|53.87|55.78|53.78|0
1655827310000|2022-06-21 16:01:50|55.83|53.83|55.87|53.87|55.87|53.87|55.78|53.78|0
1655827320000|2022-06-21 16:02:00|55.89|53.89|56.58|54.58|56.58|54.58|55.28|53.28|0
1655827330000|2022-06-21 16:02:10|56.16|54.16|56.21|54.21|56.21|54.21|56.16|54.16|0
1655827340000|2022-06-21 16:02:20|56.25|54.25|56.34|54.34|56.34|54.34|56.25|54.25|0
1655827350000|2022-06-21 16:02:30|56.25|54.25|56.29|54.29|56.29|54.29|56.25|54.25|0
1655827360000|2022-06-21 16:02:40|56.21|54.21|56.12|54.12|56.21|54.21|56.12|54.12|0
1655827370000|2022-06-21 16:02:50|56.07|54.07|56.07|54.07|56.07|54.07|56.03|54.03|0
1655827380000|2022-06-21 16:03:00|56.03|54.03|55.9|53.9|56.03|54.03|55.86|53.86|0
1655827390000|2022-06-21 16:03:10|55.77|53.77|55.86|53.86|55.86|53.86|55.77|53.77|0
1655827400000|2022-06-21 16:03:20|55.81|53.81|55.68|53.68|55.81|53.81|55.59|53.59|0
1655827410000|2022-06-21 16:03:30|55.64|53.64|55.64|53.64|55.66|53.66|55.64|53.64|0
1655827420000|2022-06-21 16:03:40|55.68|53.68|55.59|53.59|55.68|53.68|55.55|53.55|0
1655827430000|2022-06-21 16:03:50|55.55|53.55|55.51|53.51|55.55|53.55|55.51|53.51|0
1655827440000|2022-06-21 16:04:00|55.46|53.46|55.33|53.33|55.46|53.46|55.29|53.29|0
1655827450000|2022-06-21 16:04:10|55.68|53.68|55.77|53.77|55.77|53.77|55.68|53.68|0
1655827460000|2022-06-21 16:04:20|55.9|53.9|55.77|53.77|55.9|53.9|55.77|53.77|0
1655827470000|2022-06-21 16:04:30|55.55|53.55|55.42|53.42|55.55|53.55|55.42|53.42|0
1655827480000|2022-06-21 16:04:40|55.51|53.51|55.55|53.55|55.55|53.55|55.51|53.51|0
1655827490000|2022-06-21 16:04:50|55.64|53.64|55.59|53.59|55.68|53.68|55.59|53.59|0
1655827500000|2022-06-21 16:05:00|55.51|53.51|55.38|53.38|55.51|53.51|55.38|53.38|0
1655827510000|2022-06-21 16:05:10|55.51|53.51|55.46|53.46|55.51|53.51|55.46|53.46|0
1655827520000|2022-06-21 16:05:20|55.42|53.42|55.42|53.42|55.46|53.46|55.42|53.42|0
1655827530000|2022-06-21 16:05:30|55.57|53.57|55.51|53.51|55.59|53.59|55.51|53.51|0
1655827540000|2022-06-21 16:05:40|55.46|53.46|55.38|53.38|55.46|53.46|55.38|53.38|0
1655827550000|2022-06-21 16:05:50|55.4|53.4|55.38|53.38|55.4|53.4|55.38|53.38|0
1655827560000|2022-06-21 16:06:00|55.46|53.46|55.42|53.42|55.55|53.55|55.42|53.42|0
1655827570000|2022-06-21 16:06:10|55.38|53.38|55.33|53.33|55.42|53.42|55.33|53.33|0
1655827580000|2022-06-21 16:06:20|55.38|53.38|55.38|53.38|55.42|53.42|55.38|53.38|0
1655827590000|2022-06-21 16:06:30|55.46|53.46|55.42|53.42|55.46|53.46|55.42|53.42|0
1655827600000|2022-06-21 16:06:40|55.38|53.38|55.42|53.42|55.46|53.46|55.38|53.38|0
1655827610000|2022-06-21 16:06:50|55.46|53.46|55.68|53.68|55.68|53.68|55.46|53.46|0
1655827620000|2022-06-21 16:07:00|55.46|53.46|55.55|53.55|55.55|53.55|55.42|53.42|0
1655827630000|2022-06-21 16:07:10|55.59|53.59|55.72|53.72|55.72|53.72|55.59|53.59|0
1655827640000|2022-06-21 16:07:20|55.77|53.77|55.77|53.77|55.81|53.81|55.77|53.77|0
1655827650000|2022-06-21 16:07:30|55.68|53.68|55.85|53.85|55.85|53.85|55.68|53.68|0
1655827660000|2022-06-21 16:07:40|55.9|53.9|55.81|53.81|55.9|53.9|55.81|53.81|0
1655827670000|2022-06-21 16:07:50|55.77|53.77|55.72|53.72|55.77|53.77|55.72|53.72|0
1655827680000|2022-06-21 16:08:00|55.77|53.77|55.51|53.51|55.77|53.77|55.51|53.51|0
1655827690000|2022-06-21 16:08:10|55.55|53.55|55.51|53.51|55.55|53.55|55.51|53.51|0
1655827700000|2022-06-21 16:08:20|55.42|53.42|55.55|53.55|55.55|53.55|55.42|53.42|0
1655827710000|2022-06-21 16:08:30|55.51|53.51|55.46|53.46|55.53|53.53|55.46|53.46|0
1655827720000|2022-06-21 16:08:40|55.38|53.38|55.33|53.33|55.42|53.42|55.33|53.33|0
1655827730000|2022-06-21 16:08:50|55.2|53.2|55.16|53.16|55.2|53.2|55.16|53.16|0
1655827740000|2022-06-21 16:09:00|55.12|53.12|55.07|53.07|55.12|53.12|55.07|53.07|0
1655827750000|2022-06-21 16:09:10|55.12|53.12|55.2|53.2|55.2|53.2|55.07|53.07|0
1655827760000|2022-06-21 16:09:20|55.31|53.31|55.25|53.25|55.33|53.33|55.25|53.25|0
1655827770000|2022-06-21 16:09:30|55.33|53.33|55.2|53.2|55.33|53.33|55.2|53.2|0
1655827780000|2022-06-21 16:09:40|55.16|53.16|55.16|53.16|55.2|53.2|55.16|53.16|0
1655827790000|2022-06-21 16:09:50|55.12|53.12|55.2|53.2|55.25|53.25|55.12|53.12|0
1655827800000|2022-06-21 16:10:00|55.25|53.25|55.46|53.46|55.46|53.46|55.25|53.25|0
1655827810000|2022-06-21 16:10:10|55.44|53.44|55.55|53.55|55.55|53.55|55.44|53.44|0
1655827820000|2022-06-21 16:10:20|55.51|53.51|55.64|53.64|55.64|53.64|55.51|53.51|0
1655827830000|2022-06-21 16:10:30|55.68|53.68|55.68|53.68|55.68|53.68|55.64|53.64|0
1655827840000|2022-06-21 16:10:40|55.55|53.55|55.59|53.59|55.59|53.59|55.51|53.51|0
1655827850000|2022-06-21 16:10:50|55.55|53.55|55.24|53.24|55.55|53.55|55.24|53.24|0
1655827860000|2022-06-21 16:11:00|55.16|53.16|54.99|52.99|55.16|53.16|54.99|52.99|0
1655827870000|2022-06-21 16:11:10|54.9|52.9|55.11|53.11|55.11|53.11|54.9|52.9|0
1655827880000|2022-06-21 16:11:20|55.2|53.2|55.11|53.11|55.2|53.2|54.92|52.92|0
1655827890000|2022-06-21 16:11:30|55.2|53.2|55.24|53.24|55.24|53.24|55.2|53.2|0
1655827900000|2022-06-21 16:11:40|55.2|53.2|55.2|53.2|55.27|53.27|55.2|53.2|0
1655827910000|2022-06-21 16:11:50|55.16|53.16|55.03|53.03|55.16|53.16|55.03|53.03|0
1655827920000|2022-06-21 16:12:00|55.11|53.11|55.2|53.2|55.24|53.24|55.11|53.11|0
1655827930000|2022-06-21 16:12:10|55.24|53.24|55.24|53.24|55.33|53.33|55.24|53.24|0
1655827940000|2022-06-21 16:12:20|55.16|53.16|55.16|53.16|55.2|53.2|55.16|53.16|0
1655827950000|2022-06-21 16:12:30|55.24|53.24|55.29|53.29|55.33|53.33|55.2|53.2|0
1655827960000|2022-06-21 16:12:40|55.33|53.33|55.37|53.37|55.37|53.37|55.33|53.33|0
1655827970000|2022-06-21 16:12:50|55.33|53.33|55.37|53.37|55.37|53.37|55.33|53.33|0
1655827980000|2022-06-21 16:13:00|55.42|53.42|55.33|53.33|55.42|53.42|55.33|53.33|0
1655827990000|2022-06-21 16:13:10|55.29|53.29|55.24|53.24|55.29|53.29|55.24|53.24|0
1655828000000|2022-06-21 16:13:20|55.29|53.29|55.37|53.37|55.37|53.37|55.29|53.29|0
1655828010000|2022-06-21 16:13:30|55.4|53.4|55.37|53.37|55.42|53.42|55.37|53.37|0
1655828020000|2022-06-21 16:13:40|55.42|53.42|55.46|53.46|55.5|53.5|55.42|53.42|0
1655828030000|2022-06-21 16:13:50|55.5|53.5|55.42|53.42|55.5|53.5|55.42|53.42|0
1655828040000|2022-06-21 16:14:00|55.46|53.46|55.37|53.37|55.46|53.46|55.37|53.37|0
1655828050000|2022-06-21 16:14:10|55.33|53.33|55.37|53.37|55.42|53.42|55.33|53.33|0
1655828060000|2022-06-21 16:14:20|55.29|53.29|55.29|53.29|55.29|53.29|55.24|53.24|0
1655828070000|2022-06-21 16:14:30|55.33|53.33|55.42|53.42|55.42|53.42|55.33|53.33|0
1655828080000|2022-06-21 16:14:40|55.46|53.46|55.55|53.55|55.59|53.59|55.46|53.46|0
1655828090000|2022-06-21 16:14:50|55.5|53.5|55.59|53.59|55.59|53.59|55.5|53.5|0
1655828100000|2022-06-21 16:15:00|55.63|53.63|55.37|53.37|55.63|53.63|55.37|53.37|0
1655828110000|2022-06-21 16:15:10|55.46|53.46|55.53|53.53|55.53|53.53|55.42|53.42|0
1655828120000|2022-06-21 16:15:20|55.55|53.55|55.5|53.5|55.55|53.55|55.46|53.46|0
1655828130000|2022-06-21 16:15:30|55.55|53.55|55.55|53.55|55.55|53.55|55.5|53.5|0
1655828140000|2022-06-21 16:15:40|55.5|53.5|55.55|53.55|55.55|53.55|55.5|53.5|0
1655828150000|2022-06-21 16:15:50|55.59|53.59|55.59|53.59|55.61|53.61|55.57|53.57|0
1655828160000|2022-06-21 16:16:00|55.55|53.55|55.68|53.68|55.68|53.68|55.55|53.55|0
1655828170000|2022-06-21 16:16:10|55.59|53.59|55.72|53.72|55.72|53.72|55.59|53.59|0
1655828180000|2022-06-21 16:16:20|55.81|53.81|55.81|53.81|55.85|53.85|55.81|53.81|0
1655828190000|2022-06-21 16:16:30|55.85|53.85|55.77|53.77|55.85|53.85|55.77|53.77|0
1655828200000|2022-06-21 16:16:40|55.72|53.72|55.72|53.72|55.72|53.72|55.72|53.72|0
1655828210000|2022-06-21 16:16:50|55.68|53.68|55.68|53.68|55.68|53.68|55.68|53.68|0
1655828220000|2022-06-21 16:17:00|55.59|53.59|55.77|53.77|55.77|53.77|55.59|53.59|0
1655828230000|2022-06-21 16:17:10|55.81|53.81|55.77|53.77|55.81|53.81|55.72|53.72|0
1655828240000|2022-06-21 16:17:20|55.81|53.81|55.85|53.85|55.85|53.85|55.81|53.81|0
1655828250000|2022-06-21 16:17:30|55.9|53.9|55.81|53.81|55.9|53.9|55.81|53.81|0
1655828260000|2022-06-21 16:17:40|55.83|53.83|55.85|53.85|55.85|53.85|55.77|53.77|0
1655828270000|2022-06-21 16:17:50|55.9|53.9|55.85|53.85|55.94|53.94|55.85|53.85|0
1655828280000|2022-06-21 16:18:00|55.76|53.76|55.76|53.76|55.76|53.76|55.72|53.72|0
1655828290000|2022-06-21 16:18:10|55.72|53.72|55.81|53.81|55.81|53.81|55.72|53.72|0
1655828300000|2022-06-21 16:18:20|55.76|53.76|55.81|53.81|55.85|53.85|55.76|53.76|0
1655828310000|2022-06-21 16:18:30|55.9|53.9|55.94|53.94|55.94|53.94|55.85|53.85|0
1655828320000|2022-06-21 16:18:40|55.98|53.98|55.94|53.94|55.98|53.98|55.94|53.94|0
1655828330000|2022-06-21 16:18:50|55.9|53.9|55.94|53.94|55.94|53.94|55.9|53.9|0
1655828340000|2022-06-21 16:19:00|55.9|53.9|55.85|53.85|55.94|53.94|55.85|53.85|0
1655828350000|2022-06-21 16:19:10|55.9|53.9|55.94|53.94|55.94|53.94|55.9|53.9|0
1655828360000|2022-06-21 16:19:20|55.9|53.9|55.9|53.9|55.94|53.94|55.9|53.9|0
1655828370000|2022-06-21 16:19:30|55.94|53.94|56.07|54.07|56.07|54.07|55.94|53.94|0
1655828380000|2022-06-21 16:19:40|56.03|54.03|56.03|54.03|56.07|54.07|55.98|53.98|0
1655828390000|2022-06-21 16:19:50|56.11|54.11|56.16|54.16|56.16|54.16|56.11|54.11|0
1655828400000|2022-06-21 16:20:00|56.11|54.11|56.25|54.25|56.25|54.25|56.11|54.11|0
1655828410000|2022-06-21 16:20:10|56.33|54.33|56.25|54.25|56.33|54.33|56.25|54.25|0
1655828420000|2022-06-21 16:20:20|56.2|54.2|56.29|54.29|56.29|54.29|56.2|54.2|0
1655828430000|2022-06-21 16:20:30|56.2|54.2|56.25|54.25|56.25|54.25|56.11|54.11|0
1655828440000|2022-06-21 16:20:40|56.2|54.2|56.11|54.11|56.2|54.2|56.11|54.11|0
1655828450000|2022-06-21 16:20:50|55.85|53.85|55.81|53.81|55.85|53.85|55.76|53.76|0
1655828460000|2022-06-21 16:21:00|55.76|53.76|55.72|53.72|55.76|53.76|55.63|53.63|0
1655828470000|2022-06-21 16:21:10|55.76|53.76|55.9|53.9|55.9|53.9|55.76|53.76|0
1655828480000|2022-06-21 16:21:20|55.81|53.81|55.85|53.85|55.85|53.85|55.79|53.79|0
1655828490000|2022-06-21 16:21:30|55.9|53.9|55.85|53.85|55.9|53.9|55.85|53.85|0
1655828500000|2022-06-21 16:21:40|55.74|53.74|55.98|53.98|55.98|53.98|55.74|53.74|0
1655828510000|2022-06-21 16:21:50|55.94|53.94|55.94|53.94|55.98|53.98|55.94|53.94|0
1655828520000|2022-06-21 16:22:00|55.98|53.98|56.03|54.03|56.03|54.03|55.98|53.98|0
1655828530000|2022-06-21 16:22:10|55.98|53.98|55.98|53.98|56.03|54.03|55.98|53.98|0
1655828540000|2022-06-21 16:22:20|56.07|54.07|56.03|54.03|56.07|54.07|56.03|54.03|0
1655828550000|2022-06-21 16:22:30|55.98|53.98|56.07|54.07|56.07|54.07|55.98|53.98|0
1655828560000|2022-06-21 16:22:40|56.11|54.11|56.03|54.03|56.11|54.11|56.03|54.03|0
1655828570000|2022-06-21 16:22:50|55.98|53.98|55.98|53.98|55.98|53.98|55.94|53.94|0
1655828580000|2022-06-21 16:23:00|55.94|53.94|56.2|54.2|56.25|54.25|55.94|53.94|0
1655828590000|2022-06-21 16:23:10|56.25|54.25|56.27|54.27|56.27|54.27|56.25|54.25|0
1655828600000|2022-06-21 16:23:20|56.25|54.25|56.29|54.29|56.29|54.29|56.2|54.2|0
1655828610000|2022-06-21 16:23:30|56.25|54.25|56.29|54.29|56.29|54.29|56.25|54.25|0
1655828620000|2022-06-21 16:23:40|56.25|54.25|56.2|54.2|56.25|54.25|56.16|54.16|0
1655828630000|2022-06-21 16:23:50|56.16|54.16|56.2|54.2|56.25|54.25|56.16|54.16|0
1655828640000|2022-06-21 16:24:00|56.29|54.29|56.29|54.29|56.33|54.33|56.2|54.2|0
1655828650000|2022-06-21 16:24:10|56.33|54.33|56.29|54.29|56.33|54.33|56.29|54.29|0
1655828660000|2022-06-21 16:24:20|56.33|54.33|56.24|54.24|56.33|54.33|56.24|54.24|0
1655828670000|2022-06-21 16:24:30|56.29|54.29|56.24|54.24|56.29|54.29|56.2|54.2|0
1655828680000|2022-06-21 16:24:40|56.2|54.2|56.2|54.2|56.24|54.24|56.2|54.2|0
1655828690000|2022-06-21 16:24:50|56.24|54.24|56.2|54.2|56.24|54.24|56.2|54.2|0
1655828700000|2022-06-21 16:25:00|56.29|54.29|56.29|54.29|56.29|54.29|56.24|54.24|0
1655828710000|2022-06-21 16:25:10|56.24|54.24|56.24|54.24|56.24|54.24|56.2|54.2|0
1655828720000|2022-06-21 16:25:20|56.29|54.29|56.33|54.33|56.33|54.33|56.29|54.29|0
1655828730000|2022-06-21 16:25:30|56.38|54.38|56.33|54.33|56.38|54.38|56.33|54.33|0
1655828740000|2022-06-21 16:25:40|56.42|54.42|56.38|54.38|56.46|54.46|56.38|54.38|0
1655828750000|2022-06-21 16:25:50|56.33|54.33|56.33|54.33|56.33|54.33|56.33|54.33|0
1655828760000|2022-06-21 16:26:00|56.42|54.42|56.55|54.55|56.55|54.55|56.42|54.42|0
1655828770000|2022-06-21 16:26:10|56.33|54.33|56.29|54.29|56.33|54.33|56.29|54.29|0
1655828780000|2022-06-21 16:26:20|56.24|54.24|56.11|54.11|56.24|54.24|56.11|54.11|0
1655828790000|2022-06-21 16:26:30|56.07|54.07|56.2|54.2|56.2|54.2|56.03|54.03|0
1655828800000|2022-06-21 16:26:40|56.24|54.24|56.38|54.38|56.38|54.38|56.24|54.24|0
1655828810000|2022-06-21 16:26:50|56.33|54.33|56.24|54.24|56.33|54.33|56.24|54.24|0
1655828820000|2022-06-21 16:27:00|56.16|54.16|56.24|54.24|56.24|54.24|56.11|54.11|0
1655828830000|2022-06-21 16:27:10|56.38|54.38|56.55|54.55|56.55|54.55|56.38|54.38|0
1655828840000|2022-06-21 16:27:20|56.46|54.46|56.6|54.6|56.6|54.6|56.46|54.46|0
1655828850000|2022-06-21 16:27:30|56.64|54.64|56.55|54.55|56.68|54.68|56.55|54.55|0
1655828860000|2022-06-21 16:27:40|56.38|54.38|56.38|54.38|56.38|54.38|56.33|54.33|0
1655828870000|2022-06-21 16:27:50|56.46|54.46|56.46|54.46|56.55|54.55|56.4|54.4|0
1655828880000|2022-06-21 16:28:00|56.33|54.33|56.38|54.38|56.38|54.38|56.29|54.29|0
1655828890000|2022-06-21 16:28:10|56.29|54.29|56.33|54.33|56.33|54.33|56.29|54.29|0
1655828900000|2022-06-21 16:28:20|56.29|54.29|56.29|54.29|56.33|54.33|56.29|54.29|0
1655828910000|2022-06-21 16:28:30|56.27|54.27|56.46|54.46|56.46|54.46|56.27|54.27|0
1655828920000|2022-06-21 16:28:40|56.55|54.55|56.55|54.55|56.6|54.6|56.55|54.55|0
1655828930000|2022-06-21 16:28:50|56.6|54.6|56.51|54.51|56.6|54.6|56.51|54.51|0
1655828940000|2022-06-21 16:29:00|56.55|54.55|56.51|54.51|56.6|54.6|56.51|54.51|0
1655828950000|2022-06-21 16:29:10|56.46|54.46|56.4|54.4|56.46|54.46|56.4|54.4|0
1655828960000|2022-06-21 16:29:20|56.38|54.38|56.38|54.38|56.38|54.38|56.33|54.33|0
1655828970000|2022-06-21 16:29:30|56.42|54.42|56.46|54.46|56.46|54.46|56.38|54.38|0
1655828980000|2022-06-21 16:29:40|56.38|54.38|56.29|54.29|56.38|54.38|56.29|54.29|0
1655828990000|2022-06-21 16:29:50|56.33|54.33|56.29|54.29|56.38|54.38|56.29|54.29|0
1655829000000|2022-06-21 16:30:00|56.31|54.31|56.42|54.42|56.42|54.42|56.31|54.31|0
1655829010000|2022-06-21 16:30:10|56.38|54.38|56.29|54.29|56.38|54.38|56.29|54.29|0
1655829020000|2022-06-21 16:30:20|56.24|54.24|56.07|54.07|56.24|54.24|56.07|54.07|0
1655829030000|2022-06-21 16:30:30|56.02|54.02|56.11|54.11|56.11|54.11|56.02|54.02|0
1655829040000|2022-06-21 16:30:40|56.16|54.16|56.38|54.38|56.38|54.38|56.16|54.16|0
1655829050000|2022-06-21 16:30:50|56.46|54.46|56.64|54.64|56.64|54.64|56.46|54.46|0
1655829060000|2022-06-21 16:31:00|56.68|54.68|56.68|54.68|56.68|54.68|56.6|54.6|0
1655829070000|2022-06-21 16:31:10|56.6|54.6|56.6|54.6|56.64|54.64|56.6|54.6|0
1655829080000|2022-06-21 16:31:20|56.55|54.55|56.6|54.6|56.68|54.68|56.55|54.55|0
1655829090000|2022-06-21 16:31:30|56.51|54.51|56.46|54.46|56.51|54.51|56.46|54.46|0
1655829100000|2022-06-21 16:31:40|56.55|54.55|56.55|54.55|56.55|54.55|56.51|54.51|0
1655829110000|2022-06-21 16:31:50|56.6|54.6|56.24|54.24|56.62|54.62|56.24|54.24|0
1655829120000|2022-06-21 16:32:00|56.07|54.07|56.11|54.11|56.11|54.11|56.02|54.02|0
1655829130000|2022-06-21 16:32:10|56.16|54.16|56.16|54.16|56.24|54.24|56.16|54.16|0
1655829140000|2022-06-21 16:32:20|56.2|54.2|56.16|54.16|56.2|54.2|56.16|54.16|0
1655829150000|2022-06-21 16:32:30|56.2|54.2|56.22|54.22|56.24|54.24|56.2|54.2|0
1655829160000|2022-06-21 16:32:40|56.29|54.29|56.24|54.24|56.29|54.29|56.2|54.2|0
1655829170000|2022-06-21 16:32:50|56.16|54.16|56.16|54.16|56.2|54.2|56.16|54.16|0
1655829180000|2022-06-21 16:33:00|56.42|54.42|56.51|54.51|56.51|54.51|56.42|54.42|0
1655829190000|2022-06-21 16:33:10|56.46|54.46|56.55|54.55|56.55|54.55|56.46|54.46|0
1655829200000|2022-06-21 16:33:20|56.6|54.6|56.64|54.64|56.64|54.64|56.6|54.6|0
1655829210000|2022-06-21 16:33:30|56.6|54.6|56.55|54.55|56.6|54.6|56.46|54.46|0
1655829220000|2022-06-21 16:33:40|56.51|54.51|56.42|54.42|56.6|54.6|56.42|54.42|0
1655829230000|2022-06-21 16:33:50|56.51|54.51|56.51|54.51|56.51|54.51|56.46|54.46|0
1655829240000|2022-06-21 16:34:00|56.55|54.55|56.59|54.59|56.64|54.64|56.55|54.55|0
1655829250000|2022-06-21 16:34:10|56.64|54.64|56.66|54.66|56.66|54.66|56.64|54.64|0
1655829260000|2022-06-21 16:34:20|56.51|54.51|56.46|54.46|56.55|54.55|56.46|54.46|0
1655829270000|2022-06-21 16:34:30|56.51|54.51|56.55|54.55|56.55|54.55|56.46|54.46|0
1655829280000|2022-06-21 16:34:40|56.51|54.51|56.55|54.55|56.59|54.59|56.51|54.51|0
1655829290000|2022-06-21 16:34:50|56.51|54.51|56.51|54.51|56.51|54.51|56.51|54.51|0
1655829300000|2022-06-21 16:35:00|56.46|54.46|56.55|54.55|56.59|54.59|56.46|54.46|0
1655829310000|2022-06-21 16:35:10|56.64|54.64|56.68|54.68|56.68|54.68|56.62|54.62|0
1655829320000|2022-06-21 16:35:20|56.59|54.59|56.59|54.59|56.64|54.64|56.59|54.59|0
1655829330000|2022-06-21 16:35:30|56.64|54.64|56.68|54.68|56.68|54.68|56.64|54.64|0
1655829340000|2022-06-21 16:35:40|56.66|54.66|56.68|54.68|56.68|54.68|56.64|54.64|0
1655829350000|2022-06-21 16:35:50|56.64|54.64|56.73|54.73|56.73|54.73|56.64|54.64|0
1655829360000|2022-06-21 16:36:00|56.82|54.82|56.64|54.64|56.82|54.82|56.59|54.59|0
1655829370000|2022-06-21 16:36:10|56.51|54.51|56.51|54.51|56.59|54.59|56.51|54.51|0
1655829380000|2022-06-21 16:36:20|56.59|54.59|56.73|54.73|56.73|54.73|56.55|54.55|0
1655829390000|2022-06-21 16:36:30|56.77|54.77|56.73|54.73|56.77|54.77|56.73|54.73|0
1655829400000|2022-06-21 16:36:40|56.77|54.77|56.77|54.77|56.77|54.77|56.77|54.77|0
1655829410000|2022-06-21 16:36:50|56.79|54.79|56.82|54.82|56.82|54.82|56.77|54.77|0
1655829420000|2022-06-21 16:37:00|56.86|54.86|56.77|54.77|56.86|54.86|56.77|54.77|0
1655829430000|2022-06-21 16:37:10|56.73|54.73|56.82|54.82|56.82|54.82|56.73|54.73|0
1655829440000|2022-06-21 16:37:20|56.77|54.77|56.9|54.9|56.9|54.9|56.77|54.77|0
1655829450000|2022-06-21 16:37:30|56.95|54.95|56.95|54.95|57.04|55.04|56.95|54.95|0
1655829460000|2022-06-21 16:37:40|56.99|54.99|56.99|54.99|56.99|54.99|56.95|54.95|0
1655829470000|2022-06-21 16:37:50|57.04|55.04|57.04|55.04|57.04|55.04|57.04|55.04|0
1655829480000|2022-06-21 16:38:00|57.08|55.08|57.13|55.13|57.17|55.17|57.04|55.04|0
1655829490000|2022-06-21 16:38:10|57.17|55.17|57.17|55.17|57.17|55.17|57.13|55.13|0
1655829500000|2022-06-21 16:38:20|57.21|55.21|57.13|55.13|57.21|55.21|57.13|55.13|0
1655829510000|2022-06-21 16:38:30|57.17|55.17|57.04|55.04|57.17|55.17|57.04|55.04|0
1655829520000|2022-06-21 16:38:40|57.08|55.08|57.04|55.04|57.08|55.08|56.86|54.86|0
1655829530000|2022-06-21 16:38:50|56.99|54.99|56.99|54.99|57.04|55.04|56.99|54.99|0
1655829540000|2022-06-21 16:39:00|57.04|55.04|57.13|55.13|57.15|55.15|57.04|55.04|0
1655829550000|2022-06-21 16:39:10|57.08|55.08|57.08|55.08|57.08|55.08|57.08|55.08|0
1655829560000|2022-06-21 16:39:20|57.04|55.04|57.12|55.12|57.12|55.12|57.04|55.04|0
1655829570000|2022-06-21 16:39:30|57.04|55.04|57.08|55.08|57.08|55.08|56.99|54.99|0
1655829580000|2022-06-21 16:39:40|57.12|55.12|57.08|55.08|57.12|55.12|57.08|55.08|0
1655829590000|2022-06-21 16:39:50|57.04|55.04|56.99|54.99|57.04|55.04|56.95|54.95|0
1655829600000|2022-06-21 16:40:00|56.95|54.95|57.08|55.08|57.08|55.08|56.95|54.95|0
1655829610000|2022-06-21 16:40:10|57.17|55.17|57.12|55.12|57.17|55.17|57.12|55.12|0
1655829620000|2022-06-21 16:40:20|57.17|55.17|57.17|55.17|57.21|55.21|57.17|55.17|0
1655829630000|2022-06-21 16:40:30|57.12|55.12|57.12|55.12|57.12|55.12|57.08|55.08|0
1655829640000|2022-06-21 16:40:40|57.08|55.08|57.01|55.01|57.08|55.08|56.99|54.99|0
1655829650000|2022-06-21 16:40:50|56.9|54.9|56.55|54.55|56.9|54.9|56.55|54.55|0
1655829660000|2022-06-21 16:41:00|56.46|54.46|56.59|54.59|56.59|54.59|56.46|54.46|0
1655829670000|2022-06-21 16:41:10|56.73|54.73|56.64|54.64|56.73|54.73|56.55|54.55|0
1655829680000|2022-06-21 16:41:20|56.59|54.59|56.73|54.73|56.73|54.73|56.59|54.59|0
1655829690000|2022-06-21 16:41:30|56.59|54.59|56.59|54.59|56.68|54.68|56.59|54.59|0
1655829700000|2022-06-21 16:41:40|56.64|54.64|56.77|54.77|56.77|54.77|56.64|54.64|0
1655829710000|2022-06-21 16:41:50|56.75|54.75|56.77|54.77|56.77|54.77|56.73|54.73|0
1655829720000|2022-06-21 16:42:00|56.81|54.81|56.86|54.86|56.86|54.86|56.81|54.81|0
1655829730000|2022-06-21 16:42:10|56.9|54.9|56.95|54.95|56.95|54.95|56.88|54.88|0
1655829740000|2022-06-21 16:42:20|56.9|54.9|56.81|54.81|56.9|54.9|56.81|54.81|0
1655829750000|2022-06-21 16:42:30|56.86|54.86|56.86|54.86|56.9|54.9|56.86|54.86|0
1655829760000|2022-06-21 16:42:40|56.81|54.81|56.77|54.77|56.81|54.81|56.77|54.77|0
1655829770000|2022-06-21 16:42:50|56.73|54.73|56.73|54.73|56.73|54.73|56.68|54.68|0
1655829780000|2022-06-21 16:43:00|56.77|54.77|56.86|54.86|56.86|54.86|56.77|54.77|0
1655829790000|2022-06-21 16:43:10|56.81|54.81|56.77|54.77|56.86|54.86|56.77|54.77|0
1655829800000|2022-06-21 16:43:20|56.75|54.75|56.81|54.81|56.81|54.81|56.73|54.73|0
1655829810000|2022-06-21 16:43:30|56.86|54.86|56.81|54.81|56.9|54.9|56.81|54.81|0
1655829820000|2022-06-21 16:43:40|56.9|54.9|56.95|54.95|56.95|54.95|56.9|54.9|0
1655829830000|2022-06-21 16:43:50|56.97|54.97|56.95|54.95|56.97|54.97|56.95|54.95|0
1655829840000|2022-06-21 16:44:00|56.86|54.86|56.9|54.9|56.9|54.9|56.86|54.86|0
1655829850000|2022-06-21 16:44:10|56.86|54.86|56.95|54.95|56.95|54.95|56.86|54.86|0
1655829860000|2022-06-21 16:44:20|56.99|54.99|56.99|54.99|56.99|54.99|56.95|54.95|0
1655829870000|2022-06-21 16:44:30|56.97|54.97|57.12|55.12|57.12|55.12|56.97|54.97|0
1655829880000|2022-06-21 16:44:40|57.06|55.06|57.08|55.08|57.08|55.08|57.04|55.04|0
1655829890000|2022-06-21 16:44:50|57.1|55.1|57.12|55.12|57.12|55.12|57.1|55.1|0
1655829900000|2022-06-21 16:45:00|57.1|55.1|57.1|55.1|57.1|55.1|57.1|55.1|0
1655829910000|2022-06-21 16:45:10|57.12|55.12|57.17|55.17|57.17|55.17|57.08|55.08|0
1655829920000|2022-06-21 16:45:20|57.03|55.03|56.99|54.99|57.03|55.03|56.99|54.99|0
1655829930000|2022-06-21 16:45:30|57.17|55.17|57.17|55.17|57.17|55.17|57.12|55.12|0
1655829940000|2022-06-21 16:45:40|57.12|55.12|57.12|55.12|57.17|55.17|57.12|55.12|0
1655829950000|2022-06-21 16:45:50|57.17|55.17|57.12|55.12|57.17|55.17|57.08|55.08|0
1655829960000|2022-06-21 16:46:00|57.17|55.17|57.08|55.08|57.17|55.17|57.08|55.08|0
1655829970000|2022-06-21 16:46:10|57.03|55.03|56.99|54.99|57.12|55.12|56.99|54.99|0
1655829980000|2022-06-21 16:46:20|57.03|55.03|57.12|55.12|57.12|55.12|57.03|55.03|0
1655829990000|2022-06-21 16:46:30|57.08|55.08|57.08|55.08|57.08|55.08|57.08|55.08|0
1655830000000|2022-06-21 16:46:40|57.12|55.12|57.03|55.03|57.12|55.12|57.03|55.03|0
1655830010000|2022-06-21 16:46:50|56.99|54.99|57.03|55.03|57.03|55.03|56.99|54.99|0
1655830020000|2022-06-21 16:47:00|56.81|54.81|56.81|54.81|56.81|54.81|56.81|54.81|0
1655830030000|2022-06-21 16:47:10|56.9|54.9|56.9|54.9|56.9|54.9|56.9|54.9|0
1655830040000|2022-06-21 16:47:20|56.95|54.95|56.95|54.95|56.95|54.95|56.95|54.95|0
1655830050000|2022-06-21 16:47:30|56.9|54.9|56.99|54.99|56.99|54.99|56.9|54.9|0
1655830060000|2022-06-21 16:47:40|56.86|54.86|56.64|54.64|56.86|54.86|56.64|54.64|0
1655830070000|2022-06-21 16:47:50|56.59|54.59|56.72|54.72|56.72|54.72|56.59|54.59|0
1655830080000|2022-06-21 16:48:00|56.59|54.59|56.59|54.59|56.59|54.59|56.59|54.59|0
1655830090000|2022-06-21 16:48:10|56.68|54.68|56.77|54.77|56.77|54.77|56.68|54.68|0
1655830100000|2022-06-21 16:48:20|56.81|54.81|56.77|54.77|56.81|54.81|56.77|54.77|0
1655830110000|2022-06-21 16:48:30|56.81|54.81|56.86|54.86|56.86|54.86|56.81|54.81|0
1655830120000|2022-06-21 16:48:40|56.95|54.95|56.95|54.95|56.95|54.95|56.95|54.95|0
1655830130000|2022-06-21 16:48:50|56.81|54.81|56.77|54.77|56.86|54.86|56.77|54.77|0
1655830140000|2022-06-21 16:49:00|56.81|54.81|56.64|54.64|56.81|54.81|56.64|54.64|0
1655830150000|2022-06-21 16:49:10|56.77|54.77|56.81|54.81|56.81|54.81|56.72|54.72|0
1655830160000|2022-06-21 16:49:20|56.77|54.77|56.81|54.81|56.81|54.81|56.77|54.77|0
1655830170000|2022-06-21 16:49:30|56.86|54.86|56.99|54.99|56.99|54.99|56.81|54.81|0
1655830180000|2022-06-21 16:49:40|56.97|54.97|56.95|54.95|56.99|54.99|56.95|54.95|0
1655830190000|2022-06-21 16:49:50|56.99|54.99|56.95|54.95|57.03|55.03|56.95|54.95|0
1655830200000|2022-06-21 16:50:00|57.08|55.08|57.08|55.08|57.12|55.12|57.08|55.08|0
1655830210000|2022-06-21 16:50:10|57.12|55.12|57.17|55.17|57.17|55.17|57.08|55.08|0
1655830220000|2022-06-21 16:50:20|57.12|55.12|56.99|54.99|57.12|55.12|56.99|54.99|0
1655830240000|2022-06-21 16:50:40|57.03|55.03|56.99|54.99|57.03|55.03|56.99|54.99|0
1655830250000|2022-06-21 16:50:50|56.95|54.95|56.95|54.95|56.95|54.95|56.95|54.95|0
1655830260000|2022-06-21 16:51:00|56.77|54.77|56.77|54.77|56.81|54.81|56.77|54.77|0
1655830270000|2022-06-21 16:51:10|56.86|54.86|56.86|54.86|56.86|54.86|56.81|54.81|0
1655830280000|2022-06-21 16:51:20|56.9|54.9|56.86|54.86|56.9|54.9|56.86|54.86|0
1655830290000|2022-06-21 16:51:30|56.9|54.9|56.86|54.86|56.9|54.9|56.86|54.86|0
1655830300000|2022-06-21 16:51:40|56.9|54.9|56.99|54.99|56.99|54.99|56.9|54.9|0
1655830310000|2022-06-21 16:51:50|57.03|55.03|57.08|55.08|57.08|55.08|57.03|55.03|0
1655830320000|2022-06-21 16:52:00|57.1|55.1|57.08|55.08|57.1|55.1|57.08|55.08|0
1655830330000|2022-06-21 16:52:10|57.12|55.12|57.08|55.08|57.12|55.12|57.08|55.08|0
1655830340000|2022-06-21 16:52:20|57.1|55.1|57.08|55.08|57.12|55.12|57.08|55.08|0
1655830350000|2022-06-21 16:52:30|57.12|55.12|57.12|55.12|57.12|55.12|57.08|55.08|0
1655830360000|2022-06-21 16:52:40|57.08|55.08|57.12|55.12|57.12|55.12|57.08|55.08|0
1655830370000|2022-06-21 16:52:50|57.03|55.03|56.19|54.19|57.03|55.03|56.14|54.14|0
1655830380000|2022-06-21 16:53:00|56.27|54.27|56.27|54.27|56.32|54.32|56.27|54.27|0
1655830390000|2022-06-21 16:53:10|56.23|54.23|56.27|54.27|56.27|54.27|56.23|54.23|0
1655830400000|2022-06-21 16:53:20|56.21|54.21|56.27|54.27|56.27|54.27|56.19|54.19|0
1655830410000|2022-06-21 16:53:30|56.23|54.23|56.27|54.27|56.27|54.27|56.23|54.23|0
1655830420000|2022-06-21 16:53:40|56.23|54.23|56.27|54.27|56.27|54.27|56.23|54.23|0
1655830430000|2022-06-21 16:53:50|56.32|54.32|56.32|54.32|56.32|54.32|56.32|54.32|0
1655830440000|2022-06-21 16:54:00|56.27|54.27|56.41|54.41|56.41|54.41|56.27|54.27|0
1655830450000|2022-06-21 16:54:10|56.36|54.36|56.36|54.36|56.41|54.41|56.36|54.36|0
1655830460000|2022-06-21 16:54:20|56.41|54.41|56.32|54.32|56.41|54.41|56.32|54.32|0
1655830470000|2022-06-21 16:54:30|56.36|54.36|56.45|54.45|56.45|54.45|56.36|54.36|0
1655830480000|2022-06-21 16:54:40|56.49|54.49|56.58|54.58|56.58|54.58|56.45|54.45|0
1655830490000|2022-06-21 16:54:50|56.63|54.63|56.54|54.54|56.67|54.67|56.54|54.54|0
1655830500000|2022-06-21 16:55:00|56.49|54.49|56.54|54.54|56.54|54.54|56.49|54.49|0
1655830510000|2022-06-21 16:55:10|56.58|54.58|56.49|54.49|56.58|54.58|56.49|54.49|0
1655830520000|2022-06-21 16:55:20|56.45|54.45|56.54|54.54|56.54|54.54|56.45|54.45|0
1655830530000|2022-06-21 16:55:30|56.67|54.67|56.76|54.76|56.76|54.76|56.67|54.67|0
1655830540000|2022-06-21 16:55:40|56.71|54.71|56.67|54.67|56.71|54.71|56.63|54.63|0
1655830550000|2022-06-21 16:55:50|56.71|54.71|56.85|54.85|56.85|54.85|56.71|54.71|0
1655830560000|2022-06-21 16:56:00|56.8|54.8|56.74|54.74|56.8|54.8|56.74|54.74|0
1655830570000|2022-06-21 16:56:10|56.71|54.71|56.58|54.58|56.71|54.71|56.58|54.58|0
1655830580000|2022-06-21 16:56:20|56.54|54.54|56.54|54.54|56.58|54.58|56.54|54.54|0
1655830590000|2022-06-21 16:56:30|56.58|54.58|56.58|54.58|56.58|54.58|56.54|54.54|0
1655830600000|2022-06-21 16:56:40|56.54|54.54|56.63|54.63|56.63|54.63|56.54|54.54|0
1655830610000|2022-06-21 16:56:50|56.67|54.67|56.63|54.63|56.71|54.71|56.63|54.63|0
1655830620000|2022-06-21 16:57:00|56.71|54.71|56.63|54.63|56.71|54.71|56.63|54.63|0
1655830630000|2022-06-21 16:57:10|56.58|54.58|56.45|54.45|56.58|54.58|56.45|54.45|0
1655830640000|2022-06-21 16:57:20|56.47|54.47|56.4|54.4|56.47|54.47|56.4|54.4|0
1655830650000|2022-06-21 16:57:30|56.36|54.36|56.49|54.49|56.49|54.49|56.36|54.36|0
1655830660000|2022-06-21 16:57:40|56.45|54.45|56.49|54.49|56.49|54.49|56.45|54.45|0
1655830670000|2022-06-21 16:57:50|56.54|54.54|56.58|54.58|56.58|54.58|56.54|54.54|0
1655830680000|2022-06-21 16:58:00|56.63|54.63|56.76|54.76|56.76|54.76|56.63|54.63|0
1655830690000|2022-06-21 16:58:10|56.71|54.71|56.71|54.71|56.71|54.71|56.71|54.71|0
1655830700000|2022-06-21 16:58:20|56.76|54.76|56.76|54.76|56.76|54.76|56.71|54.71|0
1655830710000|2022-06-21 16:58:30|56.71|54.71|56.76|54.76|56.76|54.76|56.71|54.71|0
1655830720000|2022-06-21 16:58:40|56.71|54.71|56.85|54.85|56.85|54.85|56.71|54.71|0
1655830730000|2022-06-21 16:58:50|56.8|54.8|56.85|54.85|56.85|54.85|56.8|54.8|0
1655830740000|2022-06-21 16:59:00|56.89|54.89|56.94|54.94|56.94|54.94|56.89|54.89|0
1655830750000|2022-06-21 16:59:10|56.98|54.98|56.94|54.94|56.98|54.98|56.94|54.94|0
1655830760000|2022-06-21 16:59:20|56.96|54.96|56.76|54.76|56.96|54.96|56.76|54.76|0
1655830770000|2022-06-21 16:59:30|56.85|54.85|56.8|54.8|56.85|54.85|56.8|54.8|0
1655830780000|2022-06-21 16:59:40|56.85|54.85|56.98|54.98|56.98|54.98|56.85|54.85|0
1655830790000|2022-06-21 16:59:50|56.96|54.96|56.89|54.89|56.98|54.98|56.89|54.89|0
1655830800000|2022-06-21 17:00:00|56.98|54.98|56.89|54.89|56.98|54.98|56.89|54.89|0
1655830810000|2022-06-21 17:00:10|56.94|54.94|56.98|54.98|56.98|54.98|56.94|54.94|0
1655830820000|2022-06-21 17:00:20|56.94|54.94|56.98|54.98|56.98|54.98|56.94|54.94|0
1655830830000|2022-06-21 17:00:30|56.94|54.94|56.94|54.94|56.94|54.94|56.89|54.89|0
1655830840000|2022-06-21 17:00:40|56.98|54.98|56.98|54.98|56.98|54.98|56.98|54.98|0
1655830850000|2022-06-21 17:00:50|56.96|54.96|56.85|54.85|56.96|54.96|56.85|54.85|0
1655830860000|2022-06-21 17:01:00|56.8|54.8|56.8|54.8|56.85|54.85|56.8|54.8|0
1655830870000|2022-06-21 17:01:10|56.85|54.85|56.89|54.89|56.89|54.89|56.85|54.85|0
1655830880000|2022-06-21 17:01:20|56.98|54.98|56.94|54.94|56.98|54.98|56.94|54.94|0
1655830890000|2022-06-21 17:01:30|56.98|54.98|56.93|54.93|56.98|54.98|56.93|54.93|0
1655830900000|2022-06-21 17:01:40|56.98|54.98|56.98|54.98|56.98|54.98|56.93|54.93|0
1655830910000|2022-06-21 17:01:50|56.93|54.93|56.93|54.93|56.93|54.93|56.93|54.93|0
1655830920000|2022-06-21 17:02:00|56.98|54.98|57.02|55.02|57.02|55.02|56.98|54.98|0
1655830930000|2022-06-21 17:02:10|57.07|55.07|56.93|54.93|57.07|55.07|56.93|54.93|0
1655830940000|2022-06-21 17:02:20|56.98|54.98|56.89|54.89|56.98|54.98|56.89|54.89|0
1655830950000|2022-06-21 17:02:30|56.93|54.93|56.93|54.93|56.93|54.93|56.85|54.85|0
1655830960000|2022-06-21 17:02:40|56.89|54.89|56.85|54.85|56.89|54.89|56.85|54.85|0
1655830970000|2022-06-21 17:02:50|56.8|54.8|56.76|54.76|56.8|54.8|56.76|54.76|0
1655830980000|2022-06-21 17:03:00|56.71|54.71|56.62|54.62|56.71|54.71|56.62|54.62|0
1655830990000|2022-06-21 17:03:10|56.67|54.67|56.62|54.62|56.67|54.67|56.62|54.62|0
1655831000000|2022-06-21 17:03:20|56.58|54.58|56.58|54.58|56.58|54.58|56.58|54.58|0
1655831010000|2022-06-21 17:03:30|56.67|54.67|56.54|54.54|56.67|54.67|56.54|54.54|0
1655831020000|2022-06-21 17:03:40|56.49|54.49|56.62|54.62|56.62|54.62|56.49|54.49|0
1655831030000|2022-06-21 17:03:50|56.65|54.65|56.62|54.62|56.71|54.71|56.62|54.62|0
1655831040000|2022-06-21 17:04:00|56.58|54.58|56.67|54.67|56.67|54.67|56.58|54.58|0
1655831050000|2022-06-21 17:04:10|56.71|54.71|56.8|54.8|56.8|54.8|56.71|54.71|0
1655831060000|2022-06-21 17:04:20|56.85|54.85|56.76|54.76|56.85|54.85|56.76|54.76|0
1655831070000|2022-06-21 17:04:30|56.8|54.8|56.67|54.67|56.8|54.8|56.67|54.67|0
1655831080000|2022-06-21 17:04:40|56.71|54.71|56.76|54.76|56.76|54.76|56.71|54.71|0
1655831090000|2022-06-21 17:04:50|56.71|54.71|56.76|54.76|56.76|54.76|56.71|54.71|0
1655831100000|2022-06-21 17:05:00|56.78|54.78|56.76|54.76|56.78|54.78|56.71|54.71|0
1655831110000|2022-06-21 17:05:10|56.67|54.67|56.67|54.67|56.71|54.71|56.67|54.67|0
1655831120000|2022-06-21 17:05:20|56.62|54.62|56.54|54.54|56.62|54.62|56.54|54.54|0
1655831130000|2022-06-21 17:05:30|56.49|54.49|56.45|54.45|56.49|54.49|56.45|54.45|0
1655831140000|2022-06-21 17:05:40|56.31|54.31|56.31|54.31|56.31|54.31|56.31|54.31|0
1655831150000|2022-06-21 17:05:50|56.23|54.23|56.18|54.18|56.23|54.23|56.14|54.14|0
1655831160000|2022-06-21 17:06:00|56.36|54.36|56.14|54.14|56.36|54.36|56.14|54.14|0
1655831170000|2022-06-21 17:06:10|56.09|54.09|56.14|54.14|56.14|54.14|56.09|54.09|0
1655831180000|2022-06-21 17:06:20|56.09|54.09|56.18|54.18|56.18|54.18|56.09|54.09|0
1655831190000|2022-06-21 17:06:30|56.23|54.23|56.45|54.45|56.45|54.45|56.23|54.23|0
1655831200000|2022-06-21 17:06:40|56.31|54.31|56.36|54.36|56.36|54.36|56.31|54.31|0
1655831210000|2022-06-21 17:06:50|56.45|54.45|56.54|54.54|56.54|54.54|56.45|54.45|0
1655831220000|2022-06-21 17:07:00|56.62|54.62|56.76|54.76|56.82|54.82|56.62|54.62|0
1655831230000|2022-06-21 17:07:10|56.67|54.67|56.71|54.71|56.71|54.71|56.62|54.62|0
1655831240000|2022-06-21 17:07:20|56.76|54.76|56.62|54.62|56.76|54.76|56.62|54.62|0
1655831250000|2022-06-21 17:07:30|56.71|54.71|56.71|54.71|56.76|54.76|56.71|54.71|0
1655831260000|2022-06-21 17:07:40|56.62|54.62|56.45|54.45|56.62|54.62|56.45|54.45|0
1655831270000|2022-06-21 17:07:50|56.4|54.4|56.49|54.49|56.49|54.49|56.4|54.4|0
1655831280000|2022-06-21 17:08:00|56.45|54.45|56.36|54.36|56.45|54.45|56.36|54.36|0
1655831290000|2022-06-21 17:08:10|56.31|54.31|56.49|54.49|56.49|54.49|56.31|54.31|0
1655831300000|2022-06-21 17:08:20|56.45|54.45|56.31|54.31|56.45|54.45|56.31|54.31|0
1655831310000|2022-06-21 17:08:30|56.27|54.27|56.36|54.36|56.36|54.36|56.27|54.27|0
1655831320000|2022-06-21 17:08:40|56.4|54.4|56.45|54.45|56.45|54.45|56.4|54.4|0
1655831330000|2022-06-21 17:08:50|56.49|54.49|56.62|54.62|56.62|54.62|56.49|54.49|0
1655831340000|2022-06-21 17:09:00|56.58|54.58|56.67|54.67|56.67|54.67|56.58|54.58|0
1655831350000|2022-06-21 17:09:10|56.71|54.71|56.8|54.8|56.8|54.8|56.67|54.67|0
1655831360000|2022-06-21 17:09:20|56.84|54.84|56.76|54.76|56.84|54.84|56.76|54.76|0
1655831370000|2022-06-21 17:09:30|56.8|54.8|56.71|54.71|56.8|54.8|56.71|54.71|0
1655831380000|2022-06-21 17:09:40|56.8|54.8|56.76|54.76|56.8|54.8|56.71|54.71|0
1655831390000|2022-06-21 17:09:50|56.71|54.71|56.76|54.76|56.8|54.8|56.71|54.71|0
1655831400000|2022-06-21 17:10:00|56.8|54.8|56.62|54.62|56.84|54.84|56.62|54.62|0
1655831410000|2022-06-21 17:10:10|56.58|54.58|56.67|54.67|56.71|54.71|56.58|54.58|0
1655831420000|2022-06-21 17:10:20|56.8|54.8|56.84|54.84|56.84|54.84|56.8|54.8|0
1655831430000|2022-06-21 17:10:30|56.89|54.89|56.8|54.8|56.89|54.89|56.76|54.76|0
1655831440000|2022-06-21 17:10:40|56.89|54.89|56.93|54.93|56.93|54.93|56.89|54.89|0
1655831450000|2022-06-21 17:10:50|56.89|54.89|56.93|54.93|56.93|54.93|56.84|54.84|0
1655831460000|2022-06-21 17:11:00|56.89|54.89|56.84|54.84|56.89|54.89|56.84|54.84|0
1655831470000|2022-06-21 17:11:10|56.89|54.89|56.98|54.98|56.98|54.98|56.89|54.89|0
1655831480000|2022-06-21 17:11:20|56.93|54.93|56.98|54.98|57.02|55.02|56.93|54.93|0
1655831490000|2022-06-21 17:11:30|56.95|54.95|57.16|55.16|57.16|55.16|56.95|54.95|0
1655831500000|2022-06-21 17:11:40|57.2|55.2|57.29|55.29|57.29|55.29|57.2|55.2|0
1655831510000|2022-06-21 17:11:50|57.16|55.16|57.2|55.2|57.24|55.24|57.16|55.16|0
1655831520000|2022-06-21 17:12:00|57.16|55.16|56.98|54.98|57.16|55.16|56.98|54.98|0
1655831530000|2022-06-21 17:12:10|57.07|55.07|56.93|54.93|57.07|55.07|56.93|54.93|0
1655831540000|2022-06-21 17:12:20|57.07|55.07|57.16|55.16|57.16|55.16|57.07|55.07|0
1655831550000|2022-06-21 17:12:30|57.11|55.11|57.2|55.2|57.2|55.2|57.11|55.11|0
1655831560000|2022-06-21 17:12:40|57.24|55.24|57.16|55.16|57.24|55.24|57.16|55.16|0
1655831570000|2022-06-21 17:12:50|57.11|55.11|57.16|55.16|57.2|55.2|57.11|55.11|0
1655831580000|2022-06-21 17:13:00|57.2|55.2|57.24|55.24|57.24|55.24|57.16|55.16|0
1655831590000|2022-06-21 17:13:10|57.29|55.29|57.29|55.29|57.29|55.29|57.16|55.16|0
1655831600000|2022-06-21 17:13:20|57.33|55.33|57.29|55.29|57.33|55.33|57.29|55.29|0
1655831610000|2022-06-21 17:13:30|57.38|55.38|57.38|55.38|57.38|55.38|57.38|55.38|0
1655831620000|2022-06-21 17:13:40|57.42|55.42|57.47|55.47|57.51|55.51|57.42|55.42|0
1655831630000|2022-06-21 17:13:50|57.42|55.42|57.51|55.51|57.51|55.51|57.42|55.42|0
1655831640000|2022-06-21 17:14:00|57.42|55.42|57.47|55.47|57.56|55.56|57.42|55.42|0
1655831650000|2022-06-21 17:14:10|57.42|55.42|57.29|55.29|57.42|55.42|57.29|55.29|0
1655831660000|2022-06-21 17:14:20|57.24|55.24|57.33|55.33|57.33|55.33|57.24|55.24|0
1655831670000|2022-06-21 17:14:30|57.29|55.29|57.29|55.29|57.33|55.33|57.29|55.29|0
1655831680000|2022-06-21 17:14:40|57.47|55.47|57.38|55.38|57.47|55.47|57.38|55.38|0
1655831690000|2022-06-21 17:14:50|57.35|55.35|57.33|55.33|57.38|55.38|57.33|55.33|0
1655831700000|2022-06-21 17:15:00|57.38|55.38|57.29|55.29|57.38|55.38|57.29|55.29|0
1655831710000|2022-06-21 17:15:10|57.33|55.33|57.38|55.38|57.38|55.38|57.29|55.29|0
1655831720000|2022-06-21 17:15:20|57.33|55.33|57.29|55.29|57.38|55.38|57.29|55.29|0
1655831730000|2022-06-21 17:15:30|57.2|55.2|57.2|55.2|57.2|55.2|57.15|55.15|0
1655831740000|2022-06-21 17:15:40|57.15|55.15|57.2|55.2|57.24|55.24|57.15|55.15|0
1655831760000|2022-06-21 17:16:00|57.24|55.24|57.2|55.2|57.24|55.24|57.15|55.15|0
1655831770000|2022-06-21 17:16:10|57.24|55.24|57.15|55.15|57.24|55.24|57.15|55.15|0
1655831780000|2022-06-21 17:16:20|57.11|55.11|57.07|55.07|57.11|55.11|57.07|55.07|0
1655831790000|2022-06-21 17:16:30|57.11|55.11|57.11|55.11|57.15|55.15|57.11|55.11|0
1655831800000|2022-06-21 17:16:40|57.07|55.07|57.07|55.07|57.11|55.11|57.02|55.02|0
1655831810000|2022-06-21 17:16:50|57.11|55.11|57.11|55.11|57.11|55.11|57.11|55.11|0
1655831820000|2022-06-21 17:17:00|57.07|55.07|57.02|55.02|57.07|55.07|56.98|54.98|0
1655831840000|2022-06-21 17:17:20|56.98|54.98|57.11|55.11|57.11|55.11|56.98|54.98|0
1655831850000|2022-06-21 17:17:30|57.07|55.07|57.15|55.15|57.15|55.15|57.07|55.07|0
1655831860000|2022-06-21 17:17:40|57.2|55.2|57.06|55.06|57.2|55.2|57.06|55.06|0
1655831870000|2022-06-21 17:17:50|57.11|55.11|57.11|55.11|57.11|55.11|57.06|55.06|0
1655831880000|2022-06-21 17:18:00|57.06|55.06|57.06|55.06|57.06|55.06|57.06|55.06|0
1655831890000|2022-06-21 17:18:10|57.02|55.02|57.02|55.02|57.06|55.06|57.02|55.02|0
1655831900000|2022-06-21 17:18:20|57.06|55.06|57.02|55.02|57.11|55.11|57.02|55.02|0
1655831910000|2022-06-21 17:18:30|57.06|55.06|57.06|55.06|57.06|55.06|57.06|55.06|0
1655831920000|2022-06-21 17:18:40|57.11|55.11|57.06|55.06|57.11|55.11|57.06|55.06|0
1655831930000|2022-06-21 17:18:50|57.11|55.11|57.06|55.06|57.11|55.11|57.02|55.02|0
1655831940000|2022-06-21 17:19:00|57.02|55.02|56.89|54.89|57.02|55.02|56.89|54.89|0
1655831950000|2022-06-21 17:19:10|56.8|54.8|56.8|54.8|56.8|54.8|56.75|54.75|0
1655831960000|2022-06-21 17:19:20|56.84|54.84|56.75|54.75|56.89|54.89|56.71|54.71|0
1655831970000|2022-06-21 17:19:30|56.8|54.8|56.93|54.93|56.93|54.93|56.8|54.8|0
1655831980000|2022-06-21 17:19:40|56.95|54.95|56.98|54.98|57.02|55.02|56.95|54.95|0
1655831990000|2022-06-21 17:19:50|56.84|54.84|56.93|54.93|56.93|54.93|56.8|54.8|0
1655832000000|2022-06-21 17:20:00|56.98|54.98|57.06|55.06|57.06|55.06|56.98|54.98|0
1655832010000|2022-06-21 17:20:10|57.02|55.02|57.06|55.06|57.11|55.11|57.02|55.02|0
1655832020000|2022-06-21 17:20:20|56.93|54.93|56.8|54.8|56.93|54.93|56.8|54.8|0
1655832030000|2022-06-21 17:20:30|56.84|54.84|56.8|54.8|56.84|54.84|56.8|54.8|0
1655832040000|2022-06-21 17:20:40|56.75|54.75|56.71|54.71|56.75|54.75|56.71|54.71|0
1655832050000|2022-06-21 17:20:50|56.66|54.66|56.71|54.71|56.71|54.71|56.66|54.66|0
1655832060000|2022-06-21 17:21:00|56.66|54.66|56.62|54.62|56.66|54.66|56.62|54.62|0
1655832070000|2022-06-21 17:21:10|56.58|54.58|56.53|54.53|56.58|54.58|56.53|54.53|0
1655832080000|2022-06-21 17:21:20|56.49|54.49|56.62|54.62|56.62|54.62|56.49|54.49|0
1655832090000|2022-06-21 17:21:30|56.66|54.66|56.58|54.58|56.66|54.66|56.58|54.58|0
1655832100000|2022-06-21 17:21:40|56.62|54.62|56.66|54.66|56.71|54.71|56.62|54.62|0
1655832110000|2022-06-21 17:21:50|56.71|54.71|56.71|54.71|56.75|54.75|56.66|54.66|0
1655832120000|2022-06-21 17:22:00|56.75|54.75|56.84|54.84|56.84|54.84|56.71|54.71|0
1655832130000|2022-06-21 17:22:10|56.89|54.89|56.89|54.89|56.93|54.93|56.89|54.89|0
1655832140000|2022-06-21 17:22:20|56.8|54.8|56.71|54.71|56.84|54.84|56.71|54.71|0
1655832150000|2022-06-21 17:22:30|56.62|54.62|56.66|54.66|56.66|54.66|56.58|54.58|0
1655832160000|2022-06-21 17:22:40|56.62|54.62|56.53|54.53|56.62|54.62|56.53|54.53|0
1655832170000|2022-06-21 17:22:50|56.49|54.49|56.49|54.49|56.51|54.51|56.49|54.49|0
1655832180000|2022-06-21 17:23:00|56.44|54.44|56.44|54.44|56.44|54.44|56.44|54.44|0
1655832190000|2022-06-21 17:23:10|56.4|54.4|56.4|54.4|56.4|54.4|56.36|54.36|0
1655832200000|2022-06-21 17:23:20|56.36|54.36|56.44|54.44|56.44|54.44|56.31|54.31|0
1655832210000|2022-06-21 17:23:30|56.49|54.49|56.49|54.49|56.49|54.49|56.44|54.44|0
1655832220000|2022-06-21 17:23:40|56.53|54.53|56.58|54.58|56.58|54.58|56.49|54.49|0
1655832230000|2022-06-21 17:23:50|56.62|54.62|56.6|54.6|56.62|54.62|56.6|54.6|0
1655832240000|2022-06-21 17:24:00|56.58|54.58|56.53|54.53|56.58|54.58|56.53|54.53|0
1655832250000|2022-06-21 17:24:10|56.49|54.49|56.58|54.58|56.58|54.58|56.49|54.49|0
1655832260000|2022-06-21 17:24:20|56.53|54.53|56.49|54.49|56.53|54.53|56.49|54.49|0
1655832270000|2022-06-21 17:24:30|56.58|54.58|56.53|54.53|56.58|54.58|56.53|54.53|0
1655832280000|2022-06-21 17:24:40|56.58|54.58|56.66|54.66|56.66|54.66|56.58|54.58|0
1655832290000|2022-06-21 17:24:50|56.62|54.62|56.71|54.71|56.71|54.71|56.62|54.62|0
1655832300000|2022-06-21 17:25:00|56.66|54.66|56.6|54.6|56.66|54.66|56.6|54.6|0
1655832310000|2022-06-21 17:25:10|56.58|54.58|56.62|54.62|56.66|54.66|56.58|54.58|0
1655832320000|2022-06-21 17:25:20|56.66|54.66|56.58|54.58|56.66|54.66|56.58|54.58|0
1655832330000|2022-06-21 17:25:30|56.53|54.53|56.53|54.53|56.58|54.58|56.53|54.53|0
1655832340000|2022-06-21 17:25:40|56.58|54.58|56.49|54.49|56.58|54.58|56.49|54.49|0
1655832350000|2022-06-21 17:25:50|56.53|54.53|56.58|54.58|56.58|54.58|56.53|54.53|0
1655832360000|2022-06-21 17:26:00|56.62|54.62|56.58|54.58|56.62|54.62|56.58|54.58|0
1655832370000|2022-06-21 17:26:10|56.53|54.53|56.53|54.53|56.55|54.55|56.53|54.53|0
1655832380000|2022-06-21 17:26:20|56.49|54.49|56.58|54.58|56.58|54.58|56.44|54.44|0
1655832390000|2022-06-21 17:26:30|56.49|54.49|56.4|54.4|56.49|54.49|56.4|54.4|0
1655832400000|2022-06-21 17:26:40|56.49|54.49|56.53|54.53|56.53|54.53|56.49|54.49|0
1655832410000|2022-06-21 17:26:50|56.58|54.58|56.53|54.53|56.58|54.58|56.46|54.46|0
1655832420000|2022-06-21 17:27:00|56.62|54.62|56.58|54.58|56.62|54.62|56.58|54.58|0
1655832430000|2022-06-21 17:27:10|56.62|54.62|56.75|54.75|56.75|54.75|56.62|54.62|0
1655832440000|2022-06-21 17:27:20|56.71|54.71|56.75|54.75|56.75|54.75|56.71|54.71|0
1655832450000|2022-06-21 17:27:30|56.71|54.71|56.62|54.62|56.71|54.71|56.62|54.62|0
1655832460000|2022-06-21 17:27:40|56.66|54.66|56.84|54.84|56.84|54.84|56.66|54.66|0
1655832470000|2022-06-21 17:27:50|56.8|54.8|56.8|54.8|56.8|54.8|56.8|54.8|0
1655832480000|2022-06-21 17:28:00|56.77|54.77|56.8|54.8|56.8|54.8|56.68|54.68|0
1655832490000|2022-06-21 17:28:10|56.88|54.88|56.86|54.86|56.88|54.88|56.8|54.8|0
1655832500000|2022-06-21 17:28:20|56.88|54.88|56.84|54.84|56.88|54.88|56.84|54.84|0
1655832510000|2022-06-21 17:28:30|56.8|54.8|56.8|54.8|56.84|54.84|56.8|54.8|0
1655832520000|2022-06-21 17:28:40|56.84|54.84|56.71|54.71|56.84|54.84|56.71|54.71|0
1655832530000|2022-06-21 17:28:50|56.68|54.68|56.66|54.66|56.68|54.68|56.66|54.66|0
1655832540000|2022-06-21 17:29:00|56.73|54.73|56.66|54.66|56.73|54.73|56.66|54.66|0
1655832550000|2022-06-21 17:29:10|56.62|54.62|56.57|54.57|56.62|54.62|56.57|54.57|0
1655832560000|2022-06-21 17:29:20|56.62|54.62|56.6|54.6|56.62|54.62|56.6|54.6|0
1655832570000|2022-06-21 17:29:30|56.62|54.62|56.57|54.57|56.62|54.62|56.57|54.57|0
1655832580000|2022-06-21 17:29:40|56.53|54.53|56.31|54.31|56.53|54.53|56.27|54.27|0
1655832600000|2022-06-21 17:30:00|56.27|54.27|56.49|54.49|56.49|54.49|56.27|54.27|0
1655832610000|2022-06-21 17:30:10|56.57|54.57|56.53|54.53|56.57|54.57|56.44|54.44|0
1655832620000|2022-06-21 17:30:20|56.57|54.57|56.57|54.57|56.66|54.66|56.57|54.57|0
1655832630000|2022-06-21 17:30:30|56.71|54.71|56.66|54.66|56.71|54.71|56.66|54.66|0
1655832640000|2022-06-21 17:30:40|56.71|54.71|56.71|54.71|56.71|54.71|56.62|54.62|0
1655832650000|2022-06-21 17:30:50|56.75|54.75|56.8|54.8|56.8|54.8|56.71|54.71|0
1655832660000|2022-06-21 17:31:00|56.84|54.84|56.84|54.84|56.84|54.84|56.84|54.84|0
1655832670000|2022-06-21 17:31:10|56.8|54.8|56.84|54.84|56.84|54.84|56.8|54.8|0
1655832680000|2022-06-21 17:31:20|56.8|54.8|56.75|54.75|56.84|54.84|56.75|54.75|0
1655832690000|2022-06-21 17:31:30|56.8|54.8|56.88|54.88|56.88|54.88|56.8|54.8|0
1655832700000|2022-06-21 17:31:40|56.93|54.93|56.97|54.97|56.97|54.97|56.93|54.93|0
1655832710000|2022-06-21 17:31:50|56.93|54.93|56.97|54.97|56.97|54.97|56.93|54.93|0
1655832720000|2022-06-21 17:32:00|57.02|55.02|56.97|54.97|57.02|55.02|56.97|54.97|0
1655832730000|2022-06-21 17:32:10|56.93|54.93|56.93|54.93|56.97|54.97|56.93|54.93|0
1655832740000|2022-06-21 17:32:20|56.97|54.97|56.97|54.97|56.97|54.97|56.93|54.93|0
1655832750000|2022-06-21 17:32:30|57.02|55.02|57.04|55.04|57.04|55.04|57.02|55.02|0
1655832760000|2022-06-21 17:32:40|57.06|55.06|57.06|55.06|57.11|55.11|57.06|55.06|0
1655832770000|2022-06-21 17:32:50|57.11|55.11|57.11|55.11|57.11|55.11|57.11|55.11|0
1655832780000|2022-06-21 17:33:00|57.02|55.02|57.02|55.02|57.02|55.02|56.97|54.97|0
1655832790000|2022-06-21 17:33:10|56.97|54.97|56.97|54.97|56.97|54.97|56.93|54.93|0
1655832800000|2022-06-21 17:33:20|56.93|54.93|57.06|55.06|57.11|55.11|56.93|54.93|0
1655832810000|2022-06-21 17:33:30|57.02|55.02|56.97|54.97|57.02|55.02|56.97|54.97|0
1655832820000|2022-06-21 17:33:40|56.99|54.99|57.02|55.02|57.02|55.02|56.93|54.93|0
1655832830000|2022-06-21 17:33:50|57.06|55.06|57.11|55.11|57.11|55.11|57.06|55.06|0
1655832840000|2022-06-21 17:34:00|57.06|55.06|57.06|55.06|57.06|55.06|57.06|55.06|0
1655832850000|2022-06-21 17:34:10|57.11|55.11|57.06|55.06|57.11|55.11|57.06|55.06|0
1655832860000|2022-06-21 17:34:20|57.02|55.02|56.88|54.88|57.02|55.02|56.88|54.88|0
1655832870000|2022-06-21 17:34:30|56.93|54.93|56.93|54.93|56.93|54.93|56.93|54.93|0
1655832880000|2022-06-21 17:34:40|56.97|54.97|57.06|55.06|57.11|55.11|56.97|54.97|0
1655832890000|2022-06-21 17:34:50|57.02|55.02|56.97|54.97|57.02|55.02|56.97|54.97|0
1655832900000|2022-06-21 17:35:00|57.02|55.02|56.95|54.95|57.02|55.02|56.95|54.95|0
1655832910000|2022-06-21 17:35:10|56.84|54.84|56.93|54.93|56.97|54.97|56.84|54.84|0
1655832920000|2022-06-21 17:35:20|56.9|54.9|56.88|54.88|56.9|54.9|56.88|54.88|0
1655832930000|2022-06-21 17:35:30|56.97|54.97|56.9|54.9|56.97|54.97|56.9|54.9|0
1655832940000|2022-06-21 17:35:40|56.84|54.84|56.88|54.88|56.88|54.88|56.84|54.84|0
1655832950000|2022-06-21 17:35:50|56.97|54.97|56.88|54.88|56.97|54.97|56.79|54.79|0
1655832960000|2022-06-21 17:36:00|56.97|54.97|56.88|54.88|56.97|54.97|56.88|54.88|0
1655832970000|2022-06-21 17:36:10|56.84|54.84|56.88|54.88|56.88|54.88|56.84|54.84|0
1655832980000|2022-06-21 17:36:20|56.84|54.84|56.88|54.88|56.88|54.88|56.84|54.84|0
1655832990000|2022-06-21 17:36:30|56.84|54.84|56.88|54.88|56.88|54.88|56.84|54.84|0
1655833000000|2022-06-21 17:36:40|56.82|54.82|56.84|54.84|56.88|54.88|56.82|54.82|0
1655833010000|2022-06-21 17:36:50|56.93|54.93|56.84|54.84|56.93|54.93|56.84|54.84|0
1655833020000|2022-06-21 17:37:00|56.88|54.88|56.84|54.84|56.88|54.88|56.84|54.84|0
1655833030000|2022-06-21 17:37:10|56.79|54.79|56.75|54.75|56.79|54.79|56.75|54.75|0
1655833040000|2022-06-21 17:37:20|56.71|54.71|56.66|54.66|56.71|54.71|56.62|54.62|0
1655833050000|2022-06-21 17:37:30|56.62|54.62|56.71|54.71|56.71|54.71|56.62|54.62|0
1655833060000|2022-06-21 17:37:40|56.66|54.66|56.62|54.62|56.66|54.66|56.62|54.62|0
1655833070000|2022-06-21 17:37:50|56.66|54.66|56.66|54.66|56.71|54.71|56.66|54.66|0
1655833080000|2022-06-21 17:38:00|56.62|54.62|56.48|54.48|56.62|54.62|56.48|54.48|0
1655833090000|2022-06-21 17:38:10|56.35|54.35|56.4|54.4|56.4|54.4|56.35|54.35|0
1655833100000|2022-06-21 17:38:20|56.35|54.35|56.4|54.4|56.4|54.4|56.35|54.35|0
1655833110000|2022-06-21 17:38:30|56.48|54.48|56.53|54.53|56.57|54.57|56.48|54.48|0
1655833120000|2022-06-21 17:38:40|56.57|54.57|56.48|54.48|56.57|54.57|56.44|54.44|0
1655833130000|2022-06-21 17:38:50|56.44|54.44|56.48|54.48|56.48|54.48|56.44|54.44|0
1655833140000|2022-06-21 17:39:00|56.44|54.44|56.44|54.44|56.48|54.48|56.42|54.42|0
1655833150000|2022-06-21 17:39:10|56.53|54.53|56.53|54.53|56.57|54.57|56.53|54.53|0
1655833160000|2022-06-21 17:39:20|56.48|54.48|56.44|54.44|56.48|54.48|56.4|54.4|0
1655833170000|2022-06-21 17:39:30|56.4|54.4|56.4|54.4|56.4|54.4|56.4|54.4|0
1655833180000|2022-06-21 17:39:40|56.35|54.35|56.35|54.35|56.35|54.35|56.35|54.35|0
1655833190000|2022-06-21 17:39:50|56.31|54.31|56.31|54.31|56.31|54.31|56.26|54.26|0
1655833200000|2022-06-21 17:40:00|56.26|54.26|56.09|54.09|56.26|54.26|56.09|54.09|0
1655833210000|2022-06-21 17:40:10|56|54|55.96|53.96|56|54|55.96|53.96|0
1655833220000|2022-06-21 17:40:20|56.04|54.04|56.04|54.04|56.09|54.09|56.04|54.04|0
1655833230000|2022-06-21 17:40:30|56.18|54.18|55.98|53.98|56.18|54.18|55.98|53.98|0
1655833240000|2022-06-21 17:40:40|56|54|56.04|54.04|56.04|54.04|56|54|0
1655833250000|2022-06-21 17:40:50|56.13|54.13|56.13|54.13|56.2|54.2|56.13|54.13|0
1655833260000|2022-06-21 17:41:00|56.09|54.09|56.18|54.18|56.18|54.18|56.09|54.09|0
1655833270000|2022-06-21 17:41:10|56.13|54.13|56.04|54.04|56.13|54.13|56.04|54.04|0
1655833280000|2022-06-21 17:41:20|56.02|54.02|56|54|56.02|54.02|55.91|53.91|0
1655833290000|2022-06-21 17:41:30|56.04|54.04|56|54|56.04|54.04|55.96|53.96|0
1655833300000|2022-06-21 17:41:40|55.96|53.96|56.22|54.22|56.22|54.22|55.96|53.96|0
1655833310000|2022-06-21 17:41:50|56.26|54.26|56.31|54.31|56.31|54.31|56.22|54.22|0
1655833320000|2022-06-21 17:42:00|56.35|54.35|56.33|54.33|56.35|54.35|56.31|54.31|0
1655833330000|2022-06-21 17:42:10|56.26|54.26|56.31|54.31|56.31|54.31|56.26|54.26|0
1655833340000|2022-06-21 17:42:20|56.22|54.22|56.24|54.24|56.24|54.24|56.22|54.22|0
1655833350000|2022-06-21 17:42:30|56.26|54.26|56.17|54.17|56.26|54.26|56.13|54.13|0
1655833360000|2022-06-21 17:42:40|56.22|54.22|56.13|54.13|56.22|54.22|56.13|54.13|0
1655833370000|2022-06-21 17:42:50|56.17|54.17|56.13|54.13|56.17|54.17|56.09|54.09|0
1655833380000|2022-06-21 17:43:00|56.09|54.09|55.87|53.87|56.09|54.09|55.87|53.87|0
1655833390000|2022-06-21 17:43:10|55.91|53.91|55.82|53.82|55.91|53.91|55.82|53.82|0
1655833400000|2022-06-21 17:43:20|55.78|53.78|55.78|53.78|55.82|53.82|55.78|53.78|0
1655833410000|2022-06-21 17:43:30|55.74|53.74|55.82|53.82|55.87|53.87|55.74|53.74|0
1655833420000|2022-06-21 17:43:40|55.84|53.84|56.17|54.17|56.17|54.17|55.82|53.82|0
1655833430000|2022-06-21 17:43:50|56.24|54.24|56.35|54.35|56.39|54.39|56.24|54.24|0
1655833440000|2022-06-21 17:44:00|56.26|54.26|56.31|54.31|56.35|54.35|56.26|54.26|0
1655833450000|2022-06-21 17:44:10|56.44|54.44|56.44|54.44|56.44|54.44|56.44|54.44|0
1655833460000|2022-06-21 17:44:20|56.48|54.48|56.48|54.48|56.48|54.48|56.48|54.48|0
1655833470000|2022-06-21 17:44:30|56.39|54.39|56.44|54.44|56.48|54.48|56.39|54.39|0
1655833480000|2022-06-21 17:44:40|56.48|54.48|56.48|54.48|56.53|54.53|56.48|54.48|0
1655833490000|2022-06-21 17:44:50|56.53|54.53|56.48|54.48|56.53|54.53|56.48|54.48|0
1655833500000|2022-06-21 17:45:00|56.57|54.57|56.48|54.48|56.57|54.57|56.39|54.39|0
1655833510000|2022-06-21 17:45:10|56.53|54.53|56.39|54.39|56.53|54.53|56.39|54.39|0
1655833520000|2022-06-21 17:45:20|56.44|54.44|56.44|54.44|56.44|54.44|56.44|54.44|0
1655833530000|2022-06-21 17:45:30|56.46|54.46|56.48|54.48|56.48|54.48|56.44|54.44|0
1655833540000|2022-06-21 17:45:40|56.44|54.44|56.44|54.44|56.44|54.44|56.39|54.39|0
1655833550000|2022-06-21 17:45:50|56.39|54.39|56.13|54.13|56.39|54.39|56.13|54.13|0
1655833560000|2022-06-21 17:46:00|56.09|54.09|56.13|54.13|56.13|54.13|56|54|0
1655833570000|2022-06-21 17:46:10|56.26|54.26|56.13|54.13|56.26|54.26|56.13|54.13|0
1655833580000|2022-06-21 17:46:20|56.09|54.09|56.09|54.09|56.17|54.17|56.09|54.09|0
1655833590000|2022-06-21 17:46:30|56.04|54.04|56.04|54.04|56.04|54.04|56.04|54.04|0
1655833600000|2022-06-21 17:46:40|56.13|54.13|56.17|54.17|56.17|54.17|56.09|54.09|0
1655833610000|2022-06-21 17:46:50|56.09|54.09|56.13|54.13|56.13|54.13|56.09|54.09|0
1655833620000|2022-06-21 17:47:00|56.17|54.17|56.17|54.17|56.22|54.22|56.17|54.17|0
1655833630000|2022-06-21 17:47:10|56.22|54.22|56.15|54.15|56.22|54.22|56.15|54.15|0
1655833640000|2022-06-21 17:47:20|56.13|54.13|56.13|54.13|56.17|54.17|56.13|54.13|0
1655833650000|2022-06-21 17:47:30|56.17|54.17|56.35|54.35|56.39|54.39|56.17|54.17|0
1655833660000|2022-06-21 17:47:40|56.39|54.39|56.35|54.35|56.39|54.39|56.31|54.31|0
1655833670000|2022-06-21 17:47:50|56.26|54.26|56.26|54.26|56.26|54.26|56.22|54.22|0
1655833680000|2022-06-21 17:48:00|56.22|54.22|56.31|54.31|56.31|54.31|56.22|54.22|0
1655833690000|2022-06-21 17:48:10|56.26|54.26|56.31|54.31|56.31|54.31|56.26|54.26|0
1655833700000|2022-06-21 17:48:20|56.26|54.26|56.33|54.33|56.35|54.35|56.26|54.26|0
1655833710000|2022-06-21 17:48:30|56.31|54.31|56.37|54.37|56.39|54.39|56.31|54.31|0
1655833720000|2022-06-21 17:48:40|56.39|54.39|56.39|54.39|56.39|54.39|56.35|54.35|0
1655833730000|2022-06-21 17:48:50|56.26|54.26|56.22|54.22|56.26|54.26|56.22|54.22|0
1655833740000|2022-06-21 17:49:00|56.31|54.31|56.35|54.35|56.35|54.35|56.31|54.31|0
1655833750000|2022-06-21 17:49:10|56.31|54.31|56.39|54.39|56.39|54.39|56.31|54.31|0
1655833760000|2022-06-21 17:49:20|56.44|54.44|56.39|54.39|56.44|54.44|56.39|54.39|0
1655833770000|2022-06-21 17:49:30|56.48|54.48|56.48|54.48|56.48|54.48|56.48|54.48|0
1655833780000|2022-06-21 17:49:40|56.39|54.39|56.48|54.48|56.48|54.48|56.35|54.35|0
1655833790000|2022-06-21 17:49:50|56.44|54.44|56.44|54.44|56.44|54.44|56.44|54.44|0
1655833800000|2022-06-21 17:50:00|56.48|54.48|56.57|54.57|56.57|54.57|56.39|54.39|0
1655833810000|2022-06-21 17:50:10|56.48|54.48|56.39|54.39|56.48|54.48|56.39|54.39|0
1655833820000|2022-06-21 17:50:20|56.44|54.44|56.35|54.35|56.44|54.44|56.35|54.35|0
1655833830000|2022-06-21 17:50:30|56.39|54.39|56.39|54.39|56.44|54.44|56.35|54.35|0
1655833840000|2022-06-21 17:50:40|56.48|54.48|56.39|54.39|56.48|54.48|56.39|54.39|0
1655833850000|2022-06-21 17:50:50|56.35|54.35|56.39|54.39|56.39|54.39|56.35|54.35|0
1655833860000|2022-06-21 17:51:00|56.44|54.44|56.39|54.39|56.44|54.44|56.39|54.39|0
1655833870000|2022-06-21 17:51:10|56.31|54.31|56.31|54.31|56.31|54.31|56.26|54.26|0
1655833880000|2022-06-21 17:51:20|56.35|54.35|56.39|54.39|56.39|54.39|56.35|54.35|0
1655833890000|2022-06-21 17:51:30|56.35|54.35|56.26|54.26|56.35|54.35|56.26|54.26|0
1655833900000|2022-06-21 17:51:40|56.22|54.22|56.26|54.26|56.26|54.26|56.22|54.22|0
1655833910000|2022-06-21 17:51:50|56.3|54.3|56.39|54.39|56.39|54.39|56.3|54.3|0
1655833920000|2022-06-21 17:52:00|56.44|54.44|56.35|54.35|56.44|54.44|56.35|54.35|0
1655833930000|2022-06-21 17:52:10|56.3|54.3|56.3|54.3|56.3|54.3|56.3|54.3|0
1655833940000|2022-06-21 17:52:20|56.35|54.35|56.35|54.35|56.35|54.35|56.35|54.35|0
1655833950000|2022-06-21 17:52:30|56.39|54.39|56.35|54.35|56.41|54.41|56.35|54.35|0
1655833960000|2022-06-21 17:52:40|56.3|54.3|56.26|54.26|56.35|54.35|56.26|54.26|0
1655833970000|2022-06-21 17:52:50|56.22|54.22|56.22|54.22|56.22|54.22|56.22|54.22|0
1655833980000|2022-06-21 17:53:00|56.13|54.13|56.04|54.04|56.13|54.13|56.04|54.04|0
1655833990000|2022-06-21 17:53:10|56.08|54.08|56.04|54.04|56.17|54.17|56.04|54.04|0
1655834000000|2022-06-21 17:53:20|56|54|56.08|54.08|56.08|54.08|55.95|53.95|0
1655834010000|2022-06-21 17:53:30|56.04|54.04|56.04|54.04|56.08|54.08|56.04|54.04|0
1655834020000|2022-06-21 17:53:40|55.95|53.95|56|54|56|54|55.95|53.95|0
1655834030000|2022-06-21 17:53:50|55.95|53.95|55.95|53.95|55.95|53.95|55.95|53.95|0
1655834040000|2022-06-21 17:54:00|56|54|56.08|54.08|56.08|54.08|56|54|0
1655834050000|2022-06-21 17:54:10|56.04|54.04|56|54|56.04|54.04|55.95|53.95|0
1655834060000|2022-06-21 17:54:20|55.95|53.95|56|54|56.04|54.04|55.95|53.95|0
1655834070000|2022-06-21 17:54:30|56.08|54.08|56.04|54.04|56.08|54.08|56.04|54.04|0
1655834080000|2022-06-21 17:54:40|56.13|54.13|56.08|54.08|56.13|54.13|56.08|54.08|0
1655834090000|2022-06-21 17:54:50|56.13|54.13|55.91|53.91|56.13|54.13|55.91|53.91|0
1655834100000|2022-06-21 17:55:00|55.86|53.86|55.86|53.86|55.86|53.86|55.86|53.86|0
1655834110000|2022-06-21 17:55:10|55.82|53.82|55.69|53.69|55.82|53.82|55.65|53.65|0
1655834120000|2022-06-21 17:55:20|55.73|53.73|55.69|53.69|55.73|53.73|55.69|53.69|0
1655834130000|2022-06-21 17:55:30|55.73|53.73|55.82|53.82|55.82|53.82|55.69|53.69|0
1655834140000|2022-06-21 17:55:40|55.86|53.86|55.86|53.86|55.91|53.91|55.86|53.86|0
1655834150000|2022-06-21 17:55:50|55.82|53.82|55.82|53.82|55.86|53.86|55.82|53.82|0
1655834160000|2022-06-21 17:56:00|55.95|53.95|55.95|53.95|55.95|53.95|55.95|53.95|0
1655834170000|2022-06-21 17:56:10|55.89|53.89|55.73|53.73|55.89|53.89|55.73|53.73|0
1655834180000|2022-06-21 17:56:20|55.65|53.65|55.65|53.65|55.65|53.65|55.65|53.65|0
1655834190000|2022-06-21 17:56:30|55.6|53.6|55.6|53.6|55.65|53.65|55.6|53.6|0
1655834200000|2022-06-21 17:56:40|55.65|53.65|55.6|53.6|55.65|53.65|55.56|53.56|0
1655834210000|2022-06-21 17:56:50|55.56|53.56|55.6|53.6|55.6|53.6|55.56|53.56|0
1655834220000|2022-06-21 17:57:00|55.56|53.56|55.56|53.56|55.6|53.6|55.56|53.56|0
1655834230000|2022-06-21 17:57:10|55.6|53.6|55.6|53.6|55.6|53.6|55.6|53.6|0
1655834240000|2022-06-21 17:57:20|55.56|53.56|55.69|53.69|55.73|53.73|55.56|53.56|0
1655834250000|2022-06-21 17:57:30|55.73|53.73|55.69|53.69|55.73|53.73|55.6|53.6|0
1655834260000|2022-06-21 17:57:40|55.73|53.73|55.73|53.73|55.73|53.73|55.73|53.73|0
1655834270000|2022-06-21 17:57:50|55.78|53.78|55.78|53.78|55.78|53.78|55.73|53.73|0
1655834280000|2022-06-21 17:58:00|55.82|53.82|55.91|53.91|55.91|53.91|55.82|53.82|0
1655834290000|2022-06-21 17:58:10|55.86|53.86|55.78|53.78|55.86|53.86|55.78|53.78|0
1655834300000|2022-06-21 17:58:20|55.73|53.73|55.78|53.78|55.78|53.78|55.69|53.69|0
1655834310000|2022-06-21 17:58:30|55.73|53.73|55.6|53.6|55.73|53.73|55.6|53.6|0
1655834320000|2022-06-21 17:58:40|55.56|53.56|55.56|53.56|55.56|53.56|55.47|53.47|0
1655834330000|2022-06-21 17:58:50|55.65|53.65|55.6|53.6|55.65|53.65|55.6|53.6|0
1655834340000|2022-06-21 17:59:00|55.51|53.51|55.47|53.47|55.51|53.51|55.47|53.47|0
1655834350000|2022-06-21 17:59:10|55.51|53.51|55.43|53.43|55.51|53.51|55.43|53.43|0
1655834360000|2022-06-21 17:59:20|55.51|53.51|55.6|53.6|55.6|53.6|55.51|53.51|0
1655834370000|2022-06-21 17:59:30|55.56|53.56|55.65|53.65|55.65|53.65|55.56|53.56|0
1655834380000|2022-06-21 17:59:40|55.69|53.69|55.73|53.73|55.73|53.73|55.69|53.69|0
1655834390000|2022-06-21 17:59:50|55.65|53.65|55.6|53.6|55.65|53.65|55.56|53.56|0
1655834400000|2022-06-21 18:00:00|55.65|53.65|55.56|53.56|55.65|53.65|55.56|53.56|0
1655834410000|2022-06-21 18:00:10|55.51|53.51|55.34|53.34|55.51|53.51|55.34|53.34|0
1655834420000|2022-06-21 18:00:20|55.38|53.38|55.56|53.56|55.56|53.56|55.38|53.38|0
1655834430000|2022-06-21 18:00:30|55.51|53.51|55.51|53.51|55.51|53.51|55.51|53.51|0
1655834440000|2022-06-21 18:00:40|55.47|53.47|55.56|53.56|55.56|53.56|55.47|53.47|0
1655834450000|2022-06-21 18:00:50|55.6|53.6|55.69|53.69|55.69|53.69|55.6|53.6|0
1655834460000|2022-06-21 18:01:00|55.6|53.6|55.51|53.51|55.6|53.6|55.51|53.51|0
1655834470000|2022-06-21 18:01:10|55.56|53.56|55.53|53.53|55.56|53.56|55.47|53.47|0
1655834480000|2022-06-21 18:01:20|55.51|53.51|55.64|53.64|55.64|53.64|55.47|53.47|0
1655834490000|2022-06-21 18:01:30|55.51|53.51|55.38|53.38|55.51|53.51|55.38|53.38|0
1655834500000|2022-06-21 18:01:40|55.34|53.34|55.38|53.38|55.38|53.38|55.3|53.3|0
1655834510000|2022-06-21 18:01:50|55.34|53.34|55.38|53.38|55.38|53.38|55.34|53.34|0
1655834520000|2022-06-21 18:02:00|55.47|53.47|55.43|53.43|55.51|53.51|55.43|53.43|0
1655834530000|2022-06-21 18:02:10|55.38|53.38|55.38|53.38|55.38|53.38|55.34|53.34|0
1655834540000|2022-06-21 18:02:20|55.43|53.43|55.43|53.43|55.47|53.47|55.43|53.43|0
1655834550000|2022-06-21 18:02:30|55.45|53.45|55.43|53.43|55.45|53.45|55.38|53.38|0
1655834560000|2022-06-21 18:02:40|55.38|53.38|55.43|53.43|55.43|53.43|55.38|53.38|0
1655834570000|2022-06-21 18:02:50|55.51|53.51|55.38|53.38|55.51|53.51|55.38|53.38|0
1655834580000|2022-06-21 18:03:00|55.34|53.34|55.3|53.3|55.34|53.34|55.3|53.3|0
1655834590000|2022-06-21 18:03:10|55.38|53.38|55.34|53.34|55.38|53.38|55.34|53.34|0
1655834600000|2022-06-21 18:03:20|55.32|53.32|55.21|53.21|55.32|53.32|55.21|53.21|0
1655834610000|2022-06-21 18:03:30|55.17|53.17|55.12|53.12|55.21|53.21|55.12|53.12|0
1655834620000|2022-06-21 18:03:40|55.17|53.17|55.17|53.17|55.17|53.17|55.17|53.17|0
1655834630000|2022-06-21 18:03:50|55.21|53.21|55.17|53.17|55.21|53.21|55.17|53.17|0
1655834640000|2022-06-21 18:04:00|55.21|53.21|55.34|53.34|55.34|53.34|55.21|53.21|0
1655834650000|2022-06-21 18:04:10|55.38|53.38|55.38|53.38|55.43|53.43|55.38|53.38|0
1655834660000|2022-06-21 18:04:20|55.43|53.43|55.43|53.43|55.43|53.43|55.38|53.38|0
1655834670000|2022-06-21 18:04:30|55.47|53.47|55.43|53.43|55.47|53.47|55.43|53.43|0
1655834680000|2022-06-21 18:04:40|55.38|53.38|55.43|53.43|55.47|53.47|55.38|53.38|0
1655834690000|2022-06-21 18:04:50|55.38|53.38|55.43|53.43|55.43|53.43|55.38|53.38|0
1655834700000|2022-06-21 18:05:00|55.38|53.38|55.51|53.51|55.51|53.51|55.38|53.38|0
1655834710000|2022-06-21 18:05:10|55.47|53.47|55.56|53.56|55.56|53.56|55.47|53.47|0
1655834720000|2022-06-21 18:05:20|55.6|53.6|55.64|53.64|55.64|53.64|55.6|53.6|0
1655834730000|2022-06-21 18:05:30|55.69|53.69|55.64|53.64|55.69|53.69|55.6|53.6|0
1655834750000|2022-06-21 18:05:50|55.6|53.6|55.6|53.6|55.64|53.64|55.6|53.6|0
1655834760000|2022-06-21 18:06:00|55.64|53.64|55.6|53.6|55.64|53.64|55.6|53.6|0
1655834770000|2022-06-21 18:06:10|55.69|53.69|55.73|53.73|55.73|53.73|55.69|53.69|0
1655834780000|2022-06-21 18:06:20|55.64|53.64|55.73|53.73|55.73|53.73|55.64|53.64|0
1655834790000|2022-06-21 18:06:30|55.69|53.69|55.69|53.69|55.69|53.69|55.69|53.69|0
1655834800000|2022-06-21 18:06:40|55.6|53.6|55.47|53.47|55.6|53.6|55.47|53.47|0
1655834810000|2022-06-21 18:06:50|55.43|53.43|55.3|53.3|55.43|53.43|55.3|53.3|0
1655834820000|2022-06-21 18:07:00|55.34|53.34|55.38|53.38|55.38|53.38|55.3|53.3|0
1655834830000|2022-06-21 18:07:10|55.56|53.56|55.56|53.56|55.56|53.56|55.47|53.47|0
1655834840000|2022-06-21 18:07:20|55.64|53.64|55.6|53.6|55.64|53.64|55.6|53.6|0
1655834850000|2022-06-21 18:07:30|55.64|53.64|55.69|53.69|55.69|53.69|55.64|53.64|0
1655834860000|2022-06-21 18:07:40|55.82|53.82|55.86|53.86|55.86|53.86|55.82|53.82|0
1655834870000|2022-06-21 18:07:50|55.69|53.69|55.82|53.82|55.82|53.82|55.69|53.69|0
1655834880000|2022-06-21 18:08:00|55.86|53.86|55.86|53.86|55.91|53.91|55.82|53.82|0
1655834890000|2022-06-21 18:08:10|55.91|53.91|55.99|53.99|55.99|53.99|55.91|53.91|0
1655834900000|2022-06-21 18:08:20|56.04|54.04|56.04|54.04|56.04|54.04|56.04|54.04|0
1655834910000|2022-06-21 18:08:30|56.08|54.08|56.08|54.08|56.13|54.13|56.08|54.08|0
1655834920000|2022-06-21 18:08:40|56.13|54.13|56.13|54.13|56.13|54.13|56.08|54.08|0
1655834930000|2022-06-21 18:08:50|55.99|53.99|56.04|54.04|56.08|54.08|55.95|53.95|0
1655834940000|2022-06-21 18:09:00|56.13|54.13|56.13|54.13|56.13|54.13|56.13|54.13|0
1655834950000|2022-06-21 18:09:10|56.08|54.08|55.82|53.82|56.08|54.08|55.82|53.82|0
1655834960000|2022-06-21 18:09:20|55.86|53.86|55.91|53.91|55.91|53.91|55.86|53.86|0
1655834970000|2022-06-21 18:09:30|55.95|53.95|55.86|53.86|55.95|53.95|55.86|53.86|0
1655834980000|2022-06-21 18:09:40|55.99|53.99|56.04|54.04|56.04|54.04|55.99|53.99|0
1655834990000|2022-06-21 18:09:50|56.13|54.13|55.99|53.99|56.13|54.13|55.99|53.99|0
1655835000000|2022-06-21 18:10:00|56.04|54.04|56.13|54.13|56.17|54.17|56.04|54.04|0
1655835010000|2022-06-21 18:10:10|56.21|54.21|56.3|54.3|56.3|54.3|56.21|54.21|0
1655835020000|2022-06-21 18:10:20|56.26|54.26|56.35|54.35|56.35|54.35|56.26|54.26|0
1655835030000|2022-06-21 18:10:30|56.39|54.39|56.17|54.17|56.39|54.39|56.17|54.17|0
1655835040000|2022-06-21 18:10:40|56.35|54.35|56.35|54.35|56.43|54.43|56.3|54.3|0
1655835050000|2022-06-21 18:10:50|56.3|54.3|56.43|54.43|56.43|54.43|56.3|54.3|0
1655835060000|2022-06-21 18:11:00|56.21|54.21|56.3|54.3|56.3|54.3|56.21|54.21|0
1655835070000|2022-06-21 18:11:10|56.26|54.26|56.26|54.26|56.3|54.3|56.26|54.26|0
1655835080000|2022-06-21 18:11:20|56.19|54.19|56.08|54.08|56.19|54.19|56.04|54.04|0
1655835090000|2022-06-21 18:11:30|56.04|54.04|56.04|54.04|56.08|54.08|56.04|54.04|0
1655835100000|2022-06-21 18:11:40|56.08|54.08|56.3|54.3|56.3|54.3|56.08|54.08|0
1655835110000|2022-06-21 18:11:50|56.21|54.21|56.26|54.26|56.3|54.3|56.21|54.21|0
1655835120000|2022-06-21 18:12:00|56.34|54.34|56.34|54.34|56.34|54.34|56.3|54.3|0
1655835130000|2022-06-21 18:12:10|56.3|54.3|56.34|54.34|56.34|54.34|56.23|54.23|0
1655835140000|2022-06-21 18:12:20|56.3|54.3|56.3|54.3|56.34|54.34|56.3|54.3|0
1655835150000|2022-06-21 18:12:30|56.39|54.39|56.34|54.34|56.39|54.39|56.34|54.34|0
1655835160000|2022-06-21 18:12:40|56.43|54.43|56.45|54.45|56.45|54.45|56.43|54.43|0
1655835170000|2022-06-21 18:12:50|56.57|54.57|56.52|54.52|56.57|54.57|56.48|54.48|0
1655835180000|2022-06-21 18:13:00|56.39|54.39|56.39|54.39|56.43|54.43|56.39|54.39|0
1655835190000|2022-06-21 18:13:10|56.34|54.34|56.32|54.32|56.43|54.43|56.3|54.3|0
1655835200000|2022-06-21 18:13:20|56.3|54.3|56.34|54.34|56.34|54.34|56.3|54.3|0
1655835210000|2022-06-21 18:13:30|56.39|54.39|56.26|54.26|56.39|54.39|56.26|54.26|0
1655835220000|2022-06-21 18:13:40|56.3|54.3|56.26|54.26|56.3|54.3|56.21|54.21|0
1655835230000|2022-06-21 18:13:50|56.12|54.12|56.04|54.04|56.12|54.12|56.04|54.04|0
1655835240000|2022-06-21 18:14:00|55.99|53.99|55.93|53.93|55.99|53.99|55.93|53.93|0
1655835250000|2022-06-21 18:14:10|55.9|53.9|55.82|53.82|55.9|53.9|55.82|53.82|0
1655835260000|2022-06-21 18:14:20|55.95|53.95|55.77|53.77|55.95|53.95|55.77|53.77|0
1655835270000|2022-06-21 18:14:30|55.86|53.86|55.77|53.77|55.86|53.86|55.77|53.77|0
1655835280000|2022-06-21 18:14:40|55.73|53.73|55.73|53.73|55.73|53.73|55.69|53.69|0
1655835290000|2022-06-21 18:14:50|55.69|53.69|55.73|53.73|55.73|53.73|55.69|53.69|0
1655835300000|2022-06-21 18:15:00|55.77|53.77|55.73|53.73|55.82|53.82|55.73|53.73|0
1655835310000|2022-06-21 18:15:10|55.86|53.86|55.64|53.64|55.86|53.86|55.64|53.64|0
1655835320000|2022-06-21 18:15:20|55.69|53.69|55.86|53.86|55.86|53.86|55.69|53.69|0
1655835330000|2022-06-21 18:15:30|55.9|53.9|56.12|54.12|56.12|54.12|55.9|53.9|0
1655835340000|2022-06-21 18:15:40|56.17|54.17|56.17|54.17|56.17|54.17|56.12|54.12|0
1655835350000|2022-06-21 18:15:50|56.21|54.21|56.26|54.26|56.34|54.34|56.21|54.21|0
1655835360000|2022-06-21 18:16:00|56.21|54.21|56.17|54.17|56.21|54.21|56.17|54.17|0
1655835370000|2022-06-21 18:16:10|56.04|54.04|56.04|54.04|56.04|54.04|56.04|54.04|0
1655835380000|2022-06-21 18:16:20|55.95|53.95|55.9|53.9|55.95|53.95|55.9|53.9|0
1655835390000|2022-06-21 18:16:30|55.86|53.86|55.95|53.95|55.95|53.95|55.86|53.86|0
1655835400000|2022-06-21 18:16:40|56.08|54.08|56.08|54.08|56.12|54.12|56.08|54.08|0
1655835410000|2022-06-21 18:16:50|56.17|54.17|56.12|54.12|56.17|54.17|56.12|54.12|0
1655835420000|2022-06-21 18:17:00|56.04|54.04|56.12|54.12|56.12|54.12|55.99|53.99|0
1655835430000|2022-06-21 18:17:10|56.04|54.04|56.12|54.12|56.12|54.12|56.04|54.04|0
1655835440000|2022-06-21 18:17:20|56.17|54.17|56.26|54.26|56.26|54.26|56.17|54.17|0
1655835450000|2022-06-21 18:17:30|56.21|54.21|56.34|54.34|56.34|54.34|56.21|54.21|0
1655835460000|2022-06-21 18:17:40|56.39|54.39|56.3|54.3|56.39|54.39|56.3|54.3|0
1655835470000|2022-06-21 18:17:50|56.34|54.34|56.39|54.39|56.39|54.39|56.34|54.34|0
1655835480000|2022-06-21 18:18:00|56.43|54.43|56.34|54.34|56.48|54.48|56.34|54.34|0
1655835490000|2022-06-21 18:18:10|56.36|54.36|56.3|54.3|56.36|54.36|56.3|54.3|0
1655835500000|2022-06-21 18:18:20|56.34|54.34|56.34|54.34|56.34|54.34|56.34|54.34|0
1655835510000|2022-06-21 18:18:30|56.26|54.26|56.08|54.08|56.26|54.26|56.08|54.08|0
1655835520000|2022-06-21 18:18:40|56.04|54.04|56.04|54.04|56.08|54.08|56.04|54.04|0
1655835530000|2022-06-21 18:18:50|55.99|53.99|55.95|53.95|55.99|53.99|55.95|53.95|0
1655835540000|2022-06-21 18:19:00|55.99|53.99|55.95|53.95|55.99|53.99|55.95|53.95|0
1655835550000|2022-06-21 18:19:10|55.9|53.9|55.77|53.77|55.9|53.9|55.77|53.77|0
1655835560000|2022-06-21 18:19:20|55.73|53.73|55.9|53.9|55.9|53.9|55.73|53.73|0
1655835570000|2022-06-21 18:19:30|55.86|53.86|55.82|53.82|55.86|53.86|55.82|53.82|0
1655835580000|2022-06-21 18:19:40|55.92|53.92|55.95|53.95|55.95|53.95|55.86|53.86|0
1655835590000|2022-06-21 18:19:50|55.99|53.99|56.08|54.08|56.08|54.08|55.99|53.99|0
1655835600000|2022-06-21 18:20:00|56.04|54.04|55.97|53.97|56.04|54.04|55.97|53.97|0
1655835610000|2022-06-21 18:20:10|55.95|53.95|55.99|53.99|55.99|53.99|55.86|53.86|0
1655835620000|2022-06-21 18:20:20|55.95|53.95|55.99|53.99|55.99|53.99|55.9|53.9|0
1655835630000|2022-06-21 18:20:30|55.9|53.9|55.9|53.9|55.9|53.9|55.86|53.86|0
1655835640000|2022-06-21 18:20:40|55.86|53.86|55.86|53.86|55.86|53.86|55.82|53.82|0
1655835650000|2022-06-21 18:20:50|55.82|53.82|55.95|53.95|55.95|53.95|55.82|53.82|0
1655835660000|2022-06-21 18:21:00|56.03|54.03|55.9|53.9|56.03|54.03|55.9|53.9|0
1655835670000|2022-06-21 18:21:10|55.95|53.95|55.82|53.82|55.95|53.95|55.77|53.77|0
1655835680000|2022-06-21 18:21:20|55.86|53.86|55.9|53.9|55.9|53.9|55.86|53.86|0
1655835690000|2022-06-21 18:21:30|55.86|53.86|55.95|53.95|55.95|53.95|55.86|53.86|0
1655835700000|2022-06-21 18:21:40|55.9|53.9|55.95|53.95|55.95|53.95|55.9|53.9|0
1655835710000|2022-06-21 18:21:50|55.9|53.9|55.86|53.86|55.9|53.9|55.86|53.86|0
1655835720000|2022-06-21 18:22:00|55.82|53.82|55.77|53.77|55.86|53.86|55.77|53.77|0
1655835730000|2022-06-21 18:22:10|55.82|53.82|55.86|53.86|55.86|53.86|55.82|53.82|0
1655835740000|2022-06-21 18:22:20|55.82|53.82|55.86|53.86|55.86|53.86|55.82|53.82|0
1655835750000|2022-06-21 18:22:30|55.9|53.9|55.99|53.99|55.99|53.99|55.9|53.9|0
1655835760000|2022-06-21 18:22:40|55.95|53.95|56.08|54.08|56.08|54.08|55.95|53.95|0
1655835770000|2022-06-21 18:22:50|56.12|54.12|56.21|54.21|56.21|54.21|56.12|54.12|0
1655835780000|2022-06-21 18:23:00|56.3|54.3|56.3|54.3|56.3|54.3|56.25|54.25|0
1655835790000|2022-06-21 18:23:10|56.39|54.39|56.25|54.25|56.39|54.39|56.25|54.25|0
1655835800000|2022-06-21 18:23:20|56.3|54.3|56.34|54.34|56.39|54.39|56.3|54.3|0
1655835810000|2022-06-21 18:23:30|56.39|54.39|56.21|54.21|56.39|54.39|56.21|54.21|0
1655835820000|2022-06-21 18:23:40|56.17|54.17|56.25|54.25|56.25|54.25|56.17|54.17|0
1655835830000|2022-06-21 18:23:50|56.12|54.12|56.08|54.08|56.12|54.12|56.03|54.03|0
1655835840000|2022-06-21 18:24:00|55.99|53.99|56.03|54.03|56.08|54.08|55.99|53.99|0
1655835850000|2022-06-21 18:24:10|55.95|53.95|55.95|53.95|55.95|53.95|55.95|53.95|0
1655835860000|2022-06-21 18:24:20|55.9|53.9|55.73|53.73|55.9|53.9|55.73|53.73|0
1655835870000|2022-06-21 18:24:30|55.66|53.66|55.77|53.77|55.77|53.77|55.64|53.64|0
1655835880000|2022-06-21 18:24:40|55.81|53.81|55.9|53.9|55.9|53.9|55.81|53.81|0
1655835890000|2022-06-21 18:24:50|55.77|53.77|55.86|53.86|55.86|53.86|55.77|53.77|0
1655835900000|2022-06-21 18:25:00|55.9|53.9|55.95|53.95|55.95|53.95|55.81|53.81|0
1655835910000|2022-06-21 18:25:10|55.99|53.99|55.86|53.86|55.99|53.99|55.86|53.86|0
1655835920000|2022-06-21 18:25:20|55.9|53.9|55.95|53.95|55.95|53.95|55.9|53.9|0
1655835930000|2022-06-21 18:25:30|56.03|54.03|56.08|54.08|56.08|54.08|55.99|53.99|0
1655835940000|2022-06-21 18:25:40|56.03|54.03|56.08|54.08|56.08|54.08|56.03|54.03|0
1655835950000|2022-06-21 18:25:50|56.03|54.03|55.95|53.95|56.03|54.03|55.95|53.95|0
1655835960000|2022-06-21 18:26:00|55.99|53.99|55.99|53.99|56.08|54.08|55.99|53.99|0
1655835970000|2022-06-21 18:26:10|56.03|54.03|55.81|53.81|56.03|54.03|55.81|53.81|0
1655835980000|2022-06-21 18:26:20|55.86|53.86|55.86|53.86|55.86|53.86|55.86|53.86|0
1655836000000|2022-06-21 18:26:40|55.95|53.95|55.99|53.99|55.99|53.99|55.95|53.95|0
1655836010000|2022-06-21 18:26:50|56.03|54.03|56.08|54.08|56.08|54.08|56.03|54.03|0
1655836020000|2022-06-21 18:27:00|56.12|54.12|56.03|54.03|56.17|54.17|56.03|54.03|0
1655836030000|2022-06-21 18:27:10|55.99|53.99|55.99|53.99|56.08|54.08|55.99|53.99|0
1655836040000|2022-06-21 18:27:20|56.03|54.03|56.17|54.17|56.17|54.17|56.03|54.03|0
1655836060000|2022-06-21 18:27:40|56.12|54.12|56.12|54.12|56.17|54.17|56.12|54.12|0
1655836070000|2022-06-21 18:27:50|56.08|54.08|56.12|54.12|56.12|54.12|56.08|54.08|0
1655836080000|2022-06-21 18:28:00|56.21|54.21|56.03|54.03|56.21|54.21|55.99|53.99|0
1655836090000|2022-06-21 18:28:10|55.99|53.99|55.99|53.99|56.03|54.03|55.95|53.95|0
1655836100000|2022-06-21 18:28:20|56.03|54.03|56.03|54.03|56.03|54.03|55.99|53.99|0
1655836110000|2022-06-21 18:28:30|56.08|54.08|56.08|54.08|56.08|54.08|56.03|54.03|0
1655836120000|2022-06-21 18:28:40|56.12|54.12|56.17|54.17|56.17|54.17|56.12|54.12|0
1655836130000|2022-06-21 18:28:50|56.19|54.19|56.21|54.21|56.21|54.21|56.19|54.19|0
1655836140000|2022-06-21 18:29:00|56.25|54.25|56.3|54.3|56.3|54.3|56.21|54.21|0
1655836150000|2022-06-21 18:29:10|56.34|54.34|56.47|54.47|56.47|54.47|56.34|54.34|0
1655836160000|2022-06-21 18:29:20|56.43|54.43|56.3|54.3|56.43|54.43|56.25|54.25|0
1655836170000|2022-06-21 18:29:30|56.25|54.25|56.3|54.3|56.3|54.3|56.25|54.25|0
1655836180000|2022-06-21 18:29:40|56.39|54.39|56.39|54.39|56.39|54.39|56.39|54.39|0
1655836190000|2022-06-21 18:29:50|56.43|54.43|56.34|54.34|56.43|54.43|56.3|54.3|0
1655836200000|2022-06-21 18:30:00|56.39|54.39|56.52|54.52|56.52|54.52|56.39|54.39|0
1655836210000|2022-06-21 18:30:10|56.56|54.56|56.69|54.69|56.69|54.69|56.56|54.56|0
1655836220000|2022-06-21 18:30:20|56.65|54.65|56.47|54.47|56.65|54.65|56.47|54.47|0
1655836230000|2022-06-21 18:30:30|56.43|54.43|56.41|54.41|56.43|54.43|56.39|54.39|0
1655836240000|2022-06-21 18:30:40|56.39|54.39|56.43|54.43|56.47|54.47|56.38|54.38|0
1655836250000|2022-06-21 18:30:50|56.52|54.52|56.43|54.43|56.56|54.56|56.43|54.43|0
1655836260000|2022-06-21 18:31:00|56.34|54.34|56.3|54.3|56.34|54.34|56.3|54.3|0
1655836270000|2022-06-21 18:31:10|56.38|54.38|56.21|54.21|56.38|54.38|56.21|54.21|0
1655836280000|2022-06-21 18:31:20|56.16|54.16|56.25|54.25|56.25|54.25|56.16|54.16|0
1655836290000|2022-06-21 18:31:30|56.21|54.21|56.25|54.25|56.25|54.25|56.16|54.16|0
1655836300000|2022-06-21 18:31:40|56.16|54.16|56.21|54.21|56.25|54.25|56.16|54.16|0
1655836310000|2022-06-21 18:31:50|56.16|54.16|56.34|54.34|56.34|54.34|56.16|54.16|0
1655836320000|2022-06-21 18:32:00|56.38|54.38|56.47|54.47|56.47|54.47|56.38|54.38|0
1655836330000|2022-06-21 18:32:10|56.52|54.52|56.56|54.56|56.56|54.56|56.52|54.52|0
1655836340000|2022-06-21 18:32:20|56.47|54.47|56.52|54.52|56.52|54.52|56.43|54.43|0
1655836350000|2022-06-21 18:32:30|56.43|54.43|56.47|54.47|56.47|54.47|56.43|54.43|0
1655836360000|2022-06-21 18:32:40|56.43|54.43|56.38|54.38|56.47|54.47|56.38|54.38|0
1655836370000|2022-06-21 18:32:50|56.34|54.34|56.3|54.3|56.34|54.34|56.3|54.3|0
1655836380000|2022-06-21 18:33:00|56.36|54.36|56.34|54.34|56.38|54.38|56.34|54.34|0
1655836390000|2022-06-21 18:33:10|56.38|54.38|56.16|54.16|56.38|54.38|56.16|54.16|0
1655836400000|2022-06-21 18:33:20|56.12|54.12|56.21|54.21|56.21|54.21|56.12|54.12|0
1655836410000|2022-06-21 18:33:30|56.25|54.25|56.21|54.21|56.3|54.3|56.21|54.21|0
1655836420000|2022-06-21 18:33:40|56.08|54.08|56.16|54.16|56.16|54.16|56.08|54.08|0
1655836430000|2022-06-21 18:33:50|56.25|54.25|56.38|54.38|56.38|54.38|56.25|54.25|0
1655836440000|2022-06-21 18:34:00|56.43|54.43|56.38|54.38|56.43|54.43|56.38|54.38|0
1655836450000|2022-06-21 18:34:10|56.47|54.47|56.43|54.43|56.47|54.47|56.43|54.43|0
1655836460000|2022-06-21 18:34:20|56.52|54.52|56.52|54.52|56.56|54.56|56.49|54.49|0
1655836470000|2022-06-21 18:34:30|56.61|54.61|56.56|54.56|56.65|54.65|56.56|54.56|0
1655836480000|2022-06-21 18:34:40|56.61|54.61|56.65|54.65|56.65|54.65|56.61|54.61|0
1655836490000|2022-06-21 18:34:50|56.69|54.69|56.69|54.69|56.69|54.69|56.65|54.65|0
1655836500000|2022-06-21 18:35:00|56.65|54.65|56.6|54.6|56.65|54.65|56.6|54.6|0
1655836510000|2022-06-21 18:35:10|56.65|54.65|56.65|54.65|56.65|54.65|56.6|54.6|0
1655836520000|2022-06-21 18:35:20|56.56|54.56|56.6|54.6|56.65|54.65|56.56|54.56|0
1655836530000|2022-06-21 18:35:30|56.56|54.56|56.56|54.56|56.6|54.6|56.56|54.56|0
1655836540000|2022-06-21 18:35:40|56.52|54.52|56.52|54.52|56.52|54.52|56.52|54.52|0
1655836550000|2022-06-21 18:35:50|56.47|54.47|56.52|54.52|56.56|54.56|56.47|54.47|0
1655836560000|2022-06-21 18:36:00|56.56|54.56|56.65|54.65|56.65|54.65|56.56|54.56|0
1655836570000|2022-06-21 18:36:10|56.69|54.69|56.69|54.69|56.69|54.69|56.69|54.69|0
1655836580000|2022-06-21 18:36:20|56.6|54.6|56.69|54.69|56.69|54.69|56.6|54.6|0
1655836590000|2022-06-21 18:36:30|56.78|54.78|56.56|54.56|56.78|54.78|56.56|54.56|0
1655836600000|2022-06-21 18:36:40|56.47|54.47|56.47|54.47|56.47|54.47|56.43|54.43|0
1655836610000|2022-06-21 18:36:50|56.38|54.38|56.43|54.43|56.47|54.47|56.38|54.38|0
1655836620000|2022-06-21 18:37:00|56.47|54.47|56.38|54.38|56.47|54.47|56.38|54.38|0
1655836630000|2022-06-21 18:37:10|56.34|54.34|56.34|54.34|56.34|54.34|56.34|54.34|0
1655836640000|2022-06-21 18:37:20|56.21|54.21|56.12|54.12|56.21|54.21|56.12|54.12|0
1655836650000|2022-06-21 18:37:30|56.16|54.16|56.16|54.16|56.16|54.16|56.16|54.16|0
1655836660000|2022-06-21 18:37:40|56.21|54.21|56.16|54.16|56.21|54.21|56.16|54.16|0
1655836670000|2022-06-21 18:37:50|56.21|54.21|56.16|54.16|56.21|54.21|56.16|54.16|0
1655836680000|2022-06-21 18:38:00|56.3|54.3|56.16|54.16|56.3|54.3|56.16|54.16|0
1655836690000|2022-06-21 18:38:10|56.08|54.08|55.99|53.99|56.08|54.08|55.99|53.99|0
1655836700000|2022-06-21 18:38:20|55.94|53.94|55.99|53.99|55.99|53.99|55.94|53.94|0
1655836710000|2022-06-21 18:38:30|55.9|53.9|55.9|53.9|55.9|53.9|55.86|53.86|0
1655836720000|2022-06-21 18:38:40|55.94|53.94|55.9|53.9|55.94|53.94|55.9|53.9|0
1655836730000|2022-06-21 18:38:50|55.94|53.94|55.99|53.99|55.99|53.99|55.94|53.94|0
1655836740000|2022-06-21 18:39:00|55.94|53.94|55.94|53.94|55.99|53.99|55.94|53.94|0
1655836750000|2022-06-21 18:39:10|55.81|53.81|55.38|53.38|55.81|53.81|55.38|53.38|0
1655836760000|2022-06-21 18:39:20|55.4|53.4|55.72|53.72|55.72|53.72|55.4|53.4|0
1655836770000|2022-06-21 18:39:30|55.86|53.86|55.81|53.81|55.9|53.9|55.81|53.81|0
1655836780000|2022-06-21 18:39:40|55.77|53.77|55.68|53.68|55.81|53.81|55.68|53.68|0
1655836790000|2022-06-21 18:39:50|55.64|53.64|55.59|53.59|55.68|53.68|55.59|53.59|0
1655836800000|2022-06-21 18:40:00|55.64|53.64|55.42|53.42|55.64|53.64|55.42|53.42|0
1655836810000|2022-06-21 18:40:10|56.12|54.12|56.38|54.38|56.38|54.38|56.12|54.12|0
1655836820000|2022-06-21 18:40:20|56.34|54.34|56.16|54.16|56.38|54.38|56.16|54.16|0
1655836830000|2022-06-21 18:40:30|56.29|54.29|56.56|54.56|56.56|54.56|56.29|54.29|0
1655836840000|2022-06-21 18:40:40|56.52|54.52|56.47|54.47|56.52|54.52|56.43|54.43|0
1655836850000|2022-06-21 18:40:50|56.52|54.52|56.52|54.52|56.6|54.6|56.52|54.52|0
1655836860000|2022-06-21 18:41:00|56.43|54.43|56.52|54.52|56.52|54.52|56.43|54.43|0
1655836870000|2022-06-21 18:41:10|56.38|54.38|56.25|54.25|56.38|54.38|56.25|54.25|0
1655836880000|2022-06-21 18:41:20|56.21|54.21|56.29|54.29|56.29|54.29|56.21|54.21|0
1655836900000|2022-06-21 18:41:40|56.34|54.34|57.19|55.19|57.19|55.19|56.34|54.34|0
1655836910000|2022-06-21 18:41:50|57.28|55.28|57.32|55.32|57.32|55.32|57.28|55.28|0
1655836920000|2022-06-21 18:42:00|57.28|55.28|57.37|55.37|57.37|55.37|57.28|55.28|0
1655836930000|2022-06-21 18:42:10|57.5|55.5|57.5|55.5|57.5|55.5|57.46|55.46|0
1655836940000|2022-06-21 18:42:20|57.54|55.54|57.41|55.41|57.54|55.54|57.41|55.41|0
1655836950000|2022-06-21 18:42:30|57.45|55.45|57.48|55.48|57.48|55.48|57.45|55.45|0
1655836960000|2022-06-21 18:42:40|57.45|55.45|57.5|55.5|57.5|55.5|57.41|55.41|0
1655836970000|2022-06-21 18:42:50|57.54|55.54|57.54|55.54|57.54|55.54|57.54|55.54|0
1655836980000|2022-06-21 18:43:00|57.43|55.43|57.41|55.41|57.54|55.54|57.41|55.41|0
1655836990000|2022-06-21 18:43:10|57.45|55.45|57.41|55.41|57.45|55.45|57.41|55.41|0
1655837000000|2022-06-21 18:43:20|57.37|55.37|57.37|55.37|57.41|55.41|57.37|55.37|0
1655837010000|2022-06-21 18:43:30|57.32|55.32|57.37|55.37|57.37|55.37|57.32|55.32|0
1655837020000|2022-06-21 18:43:40|57.28|55.28|57.32|55.32|57.41|55.41|57.28|55.28|0
1655837030000|2022-06-21 18:43:50|57.37|55.37|57.34|55.34|57.37|55.37|57.34|55.34|0
1655837040000|2022-06-21 18:44:00|57.37|55.37|57.41|55.41|57.41|55.41|57.37|55.37|0
1655837050000|2022-06-21 18:44:10|57.45|55.45|57.59|55.59|57.59|55.59|57.41|55.41|0
1655837060000|2022-06-21 18:44:20|57.54|55.54|57.72|55.72|57.72|55.72|57.54|55.54|0
1655837070000|2022-06-21 18:44:30|57.63|55.63|57.59|55.59|57.63|55.63|57.5|55.5|0
1655837080000|2022-06-21 18:44:40|57.5|55.5|57.59|55.59|57.59|55.59|57.5|55.5|0
1655837090000|2022-06-21 18:44:50|57.54|55.54|57.5|55.5|57.54|55.54|57.5|55.5|0
1655837100000|2022-06-21 18:45:00|57.45|55.45|57.45|55.45|57.59|55.59|57.45|55.45|0
1655837110000|2022-06-21 18:45:10|57.41|55.41|57.23|55.23|57.41|55.41|57.23|55.23|0
1655837120000|2022-06-21 18:45:20|57.32|55.32|57.28|55.28|57.32|55.32|57.28|55.28|0
1655837130000|2022-06-21 18:45:30|57.32|55.32|57.41|55.41|57.41|55.41|57.28|55.28|0
1655837140000|2022-06-21 18:45:40|57.37|55.37|57.23|55.23|57.41|55.41|57.23|55.23|0
1655837150000|2022-06-21 18:45:50|57.28|55.28|57.19|55.19|57.28|55.28|57.19|55.19|0
1655837160000|2022-06-21 18:46:00|57.23|55.23|57.23|55.23|57.25|55.25|57.14|55.14|0
1655837170000|2022-06-21 18:46:10|57.28|55.28|57.32|55.32|57.37|55.37|57.28|55.28|0
1655837180000|2022-06-21 18:46:20|57.37|55.37|57.34|55.34|57.39|55.39|57.34|55.34|0
1655837190000|2022-06-21 18:46:30|57.36|55.36|57.45|55.45|57.45|55.45|57.32|55.32|0
1655837200000|2022-06-21 18:46:40|57.41|55.41|57.36|55.36|57.5|55.5|57.36|55.36|0
1655837210000|2022-06-21 18:46:50|57.41|55.41|57.36|55.36|57.41|55.41|57.36|55.36|0
1655837220000|2022-06-21 18:47:00|57.28|55.28|56.92|54.92|57.28|55.28|56.92|54.92|0
1655837230000|2022-06-21 18:47:10|57.01|55.01|56.92|54.92|57.1|55.1|56.92|54.92|0
1655837240000|2022-06-21 18:47:20|56.96|54.96|57.1|55.1|57.1|55.1|56.96|54.96|0
1655837250000|2022-06-21 18:47:30|57.23|55.23|57.23|55.23|57.28|55.28|57.23|55.23|0
1655837260000|2022-06-21 18:47:40|57.28|55.28|57.32|55.32|57.41|55.41|57.28|55.28|0
1655837270000|2022-06-21 18:47:50|57.36|55.36|57.36|55.36|57.36|55.36|57.32|55.32|0
1655837280000|2022-06-21 18:48:00|57.41|55.41|57.43|55.43|57.43|55.43|57.41|55.41|0
1655837290000|2022-06-21 18:48:10|57.41|55.41|57.36|55.36|57.41|55.41|57.36|55.36|0
1655837300000|2022-06-21 18:48:20|57.28|55.28|57.36|55.36|57.36|55.36|57.28|55.28|0
1655837310000|2022-06-21 18:48:30|57.28|55.28|57.32|55.32|57.32|55.32|57.28|55.28|0
1655837320000|2022-06-21 18:48:40|57.3|55.3|57.28|55.28|57.3|55.3|57.19|55.19|0
1655837330000|2022-06-21 18:48:50|57.19|55.19|57.19|55.19|57.28|55.28|57.19|55.19|0
1655837340000|2022-06-21 18:49:00|57.23|55.23|57.28|55.28|57.32|55.32|57.23|55.23|0
1655837350000|2022-06-21 18:49:10|57.23|55.23|57.1|55.1|57.23|55.23|57.1|55.1|0
1655837360000|2022-06-21 18:49:20|57.05|55.05|56.96|54.96|57.05|55.05|56.96|54.96|0
1655837370000|2022-06-21 18:49:30|57.05|55.05|57.1|55.1|57.1|55.1|57.01|55.01|0
1655837380000|2022-06-21 18:49:40|57.01|55.01|57.01|55.01|57.01|55.01|56.96|54.96|0
1655837390000|2022-06-21 18:49:50|56.96|54.96|57.01|55.01|57.01|55.01|56.96|54.96|0
1655837400000|2022-06-21 18:50:00|56.96|54.96|57.14|55.14|57.14|55.14|56.96|54.96|0
1655837410000|2022-06-21 18:50:10|57.32|55.32|57.1|55.1|57.32|55.32|57.1|55.1|0
1655837420000|2022-06-21 18:50:20|57.05|55.05|57.32|55.32|57.32|55.32|57.05|55.05|0
1655837430000|2022-06-21 18:50:30|57.36|55.36|57.32|55.32|57.36|55.36|57.32|55.32|0
1655837440000|2022-06-21 18:50:40|57.41|55.41|57.41|55.41|57.41|55.41|57.32|55.32|0
1655837450000|2022-06-21 18:50:50|57.5|55.5|57.45|55.45|57.5|55.5|57.32|55.32|0
1655837460000|2022-06-21 18:51:00|57.32|55.32|57.41|55.41|57.41|55.41|57.32|55.32|0
1655837470000|2022-06-21 18:51:10|57.36|55.36|57.5|55.5|57.5|55.5|57.36|55.36|0
1655837480000|2022-06-21 18:51:20|57.47|55.47|57.9|55.9|57.9|55.9|57.47|55.47|0
1655837490000|2022-06-21 18:51:30|57.81|55.81|57.81|55.81|57.86|55.86|57.81|55.81|0
1655837500000|2022-06-21 18:51:40|57.77|55.77|57.86|55.86|57.86|55.86|57.77|55.77|0
1655837510000|2022-06-21 18:51:50|57.7|55.7|57.68|55.68|57.7|55.7|57.59|55.59|0
1655837520000|2022-06-21 18:52:00|57.72|55.72|57.77|55.77|57.77|55.77|57.68|55.68|0
1655837530000|2022-06-21 18:52:10|57.81|55.81|57.81|55.81|57.81|55.81|57.77|55.77|0
1655837540000|2022-06-21 18:52:20|57.86|55.86|57.9|55.9|58.04|56.04|57.86|55.86|0
1655837550000|2022-06-21 18:52:30|57.99|55.99|58.03|56.03|58.08|56.08|57.95|55.95|0
1655837560000|2022-06-21 18:52:40|58.08|56.08|58.03|56.03|58.12|56.12|58.03|56.03|0
1655837570000|2022-06-21 18:52:50|57.99|55.99|58.17|56.17|58.17|56.17|57.99|55.99|0
1655837580000|2022-06-21 18:53:00|58.12|56.12|58.26|56.26|58.26|56.26|58.12|56.12|0
1655837590000|2022-06-21 18:53:10|58.31|56.31|58.35|56.35|58.35|56.35|58.3|56.3|0
1655837610000|2022-06-21 18:53:30|58.4|56.4|58.44|56.44|58.58|56.58|58.35|56.35|0
1655837620000|2022-06-21 18:53:40|58.49|56.49|58.44|56.44|58.49|56.49|58.4|56.4|0
1655837630000|2022-06-21 18:53:50|58.49|56.49|58.44|56.44|58.53|56.53|58.44|56.44|0
1655837640000|2022-06-21 18:54:00|58.35|56.35|58.53|56.53|58.53|56.53|58.35|56.35|0
1655837650000|2022-06-21 18:54:10|58.49|56.49|58.44|56.44|58.49|56.49|58.44|56.44|0
1655837660000|2022-06-21 18:54:20|58.49|56.49|58.49|56.49|58.49|56.49|58.49|56.49|0
1655837670000|2022-06-21 18:54:30|58.44|56.44|58.49|56.49|58.53|56.53|58.44|56.44|0
1655837680000|2022-06-21 18:54:40|58.39|56.39|58.53|56.53|58.53|56.53|58.39|56.39|0
1655837690000|2022-06-21 18:54:50|58.58|56.58|58.49|56.49|58.58|56.58|58.49|56.49|0
1655837700000|2022-06-21 18:55:00|58.55|56.55|58.62|56.62|58.67|56.67|58.55|56.55|0
1655837710000|2022-06-21 18:55:10|58.53|56.53|58.62|56.62|58.62|56.62|58.53|56.53|0
1655837720000|2022-06-21 18:55:20|58.67|56.67|58.71|56.71|58.71|56.71|58.67|56.67|0
1655837730000|2022-06-21 18:55:30|58.76|56.76|58.71|56.71|58.76|56.76|58.71|56.71|0
1655837740000|2022-06-21 18:55:40|58.67|56.67|58.67|56.67|58.71|56.71|58.67|56.67|0
1655837750000|2022-06-21 18:55:50|58.62|56.62|58.76|56.76|58.76|56.76|58.62|56.62|0
1655837760000|2022-06-21 18:56:00|58.71|56.71|58.67|56.67|58.71|56.71|58.67|56.67|0
1655837770000|2022-06-21 18:56:10|58.71|56.71|58.67|56.67|58.71|56.71|58.62|56.62|0
1655837780000|2022-06-21 18:56:20|58.62|56.62|58.62|56.62|58.62|56.62|58.62|56.62|0
1655837790000|2022-06-21 18:56:30|58.53|56.53|58.53|56.53|58.53|56.53|58.48|56.48|0
1655837800000|2022-06-21 18:56:40|58.58|56.58|58.53|56.53|58.58|56.58|58.51|56.51|0
1655837810000|2022-06-21 18:56:50|58.58|56.58|58.53|56.53|58.58|56.58|58.53|56.53|0
1655837820000|2022-06-21 18:57:00|58.58|56.58|58.48|56.48|58.58|56.58|58.48|56.48|0
1655837830000|2022-06-21 18:57:10|58.44|56.44|58.58|56.58|58.58|56.58|58.44|56.44|0
1655837840000|2022-06-21 18:57:20|58.53|56.53|58.39|56.39|58.53|56.53|58.39|56.39|0
1655837850000|2022-06-21 18:57:30|58.3|56.3|58.39|56.39|58.44|56.44|58.3|56.3|0
1655837870000|2022-06-21 18:57:50|58.35|56.35|58.39|56.39|58.39|56.39|58.35|56.35|0
1655837880000|2022-06-21 18:58:00|58.44|56.44|58.58|56.58|58.58|56.58|58.44|56.44|0
1655837890000|2022-06-21 18:58:10|58.62|56.62|58.67|56.67|58.78|56.78|58.62|56.62|0
1655837900000|2022-06-21 18:58:20|58.62|56.62|58.76|56.76|58.76|56.76|58.57|56.57|0
1655837910000|2022-06-21 18:58:30|58.71|56.71|58.76|56.76|58.8|56.8|58.71|56.71|0
1655837920000|2022-06-21 18:58:40|58.71|56.71|58.67|56.67|58.71|56.71|58.57|56.57|0
1655837930000|2022-06-21 18:58:50|58.71|56.71|58.76|56.76|58.76|56.76|58.71|56.71|0
1655837940000|2022-06-21 18:59:00|58.67|56.67|58.62|56.62|58.71|56.71|58.62|56.62|0
1655837950000|2022-06-21 18:59:10|58.67|56.67|58.57|56.57|58.67|56.67|58.53|56.53|0
1655837960000|2022-06-21 18:59:20|58.62|56.62|58.67|56.67|58.67|56.67|58.57|56.57|0
1655837970000|2022-06-21 18:59:30|58.62|56.62|58.62|56.62|58.67|56.67|58.62|56.62|0
1655837980000|2022-06-21 18:59:40|58.57|56.57|58.67|56.67|58.67|56.67|58.57|56.57|0
1655837990000|2022-06-21 18:59:50|58.71|56.71|58.67|56.67|58.71|56.71|58.62|56.62|0
1655838000000|2022-06-21 19:00:00|58.71|56.71|58.67|56.67|58.76|56.76|58.67|56.67|0
1655838010000|2022-06-21 19:00:10|58.57|56.57|58.62|56.62|58.67|56.67|58.57|56.57|0
1655838020000|2022-06-21 19:00:20|58.67|56.67|58.57|56.57|58.67|56.67|58.53|56.53|0
1655838030000|2022-06-21 19:00:30|58.53|56.53|58.62|56.62|58.62|56.62|58.44|56.44|0
1655838040000|2022-06-21 19:00:40|58.67|56.67|58.8|56.8|58.8|56.8|58.67|56.67|0
1655838050000|2022-06-21 19:00:50|58.76|56.76|58.76|56.76|58.8|56.8|58.76|56.76|0
1655838060000|2022-06-21 19:01:00|58.8|56.8|58.94|56.94|58.94|56.94|58.8|56.8|0
1655838070000|2022-06-21 19:01:10|58.89|56.89|59.3|57.3|59.3|57.3|58.89|56.89|0
1655838080000|2022-06-21 19:01:20|59.26|57.26|59.12|57.12|59.26|57.26|59.12|57.12|0
1655838090000|2022-06-21 19:01:30|58.94|56.94|58.89|56.89|58.94|56.94|58.8|56.8|0
1655838100000|2022-06-21 19:01:40|58.98|56.98|58.98|56.98|58.98|56.98|58.94|56.94|0
1655838110000|2022-06-21 19:01:50|59.03|57.03|59.16|57.16|59.16|57.16|59.03|57.03|0
1655838120000|2022-06-21 19:02:00|59.21|57.21|59.16|57.16|59.21|57.21|59.12|57.12|0
1655838130000|2022-06-21 19:02:10|59.21|57.21|59.21|57.21|59.26|57.26|59.21|57.21|0
1655838140000|2022-06-21 19:02:20|59.26|57.26|59.16|57.16|59.26|57.26|59.12|57.12|0
1655838150000|2022-06-21 19:02:30|59.26|57.26|59.26|57.26|59.26|57.26|59.21|57.21|0
1655838160000|2022-06-21 19:02:40|59.3|57.3|59.26|57.26|59.3|57.3|59.26|57.26|0
1655838170000|2022-06-21 19:02:50|59.21|57.21|59.07|57.07|59.21|57.21|59.07|57.07|0
1655838180000|2022-06-21 19:03:00|59.12|57.12|59.26|57.26|59.26|57.26|59.12|57.12|0
1655838190000|2022-06-21 19:03:10|59.28|57.28|59.12|57.12|59.28|57.28|59.12|57.12|0
1655838200000|2022-06-21 19:03:20|59.07|57.07|58.98|56.98|59.12|57.12|58.98|56.98|0
1655838210000|2022-06-21 19:03:30|58.89|56.89|58.76|56.76|58.89|56.89|58.76|56.76|0
1655838220000|2022-06-21 19:03:40|58.8|56.8|58.89|56.89|58.89|56.89|58.8|56.8|0
1655838230000|2022-06-21 19:03:50|58.98|56.98|58.98|56.98|58.98|56.98|58.89|56.89|0
1655838240000|2022-06-21 19:04:00|58.94|56.94|59.03|57.03|59.03|57.03|58.94|56.94|0
1655838250000|2022-06-21 19:04:10|59.07|57.07|59.12|57.12|59.16|57.16|59.03|57.03|0
1655838260000|2022-06-21 19:04:20|59.16|57.16|59.03|57.03|59.16|57.16|59.03|57.03|0
1655838270000|2022-06-21 19:04:30|59.07|57.07|58.89|56.89|59.07|57.07|58.89|56.89|0
1655838280000|2022-06-21 19:04:40|58.94|56.94|58.94|56.94|58.94|56.94|58.94|56.94|0
1655838290000|2022-06-21 19:04:50|58.89|56.89|59.03|57.03|59.03|57.03|58.89|56.89|0
1655838300000|2022-06-21 19:05:00|59.07|57.07|59.07|57.07|59.07|57.07|58.98|56.98|0
1655838310000|2022-06-21 19:05:10|58.98|56.98|58.94|56.94|59.03|57.03|58.94|56.94|0
1655838320000|2022-06-21 19:05:20|58.89|56.89|58.94|56.94|59.03|57.03|58.89|56.89|0
1655838330000|2022-06-21 19:05:30|58.89|56.89|58.91|56.91|58.91|56.91|58.89|56.89|0
1655838340000|2022-06-21 19:05:40|58.89|56.89|58.75|56.75|58.89|56.89|58.75|56.75|0
1655838350000|2022-06-21 19:05:50|58.89|56.89|58.8|56.8|58.89|56.89|58.8|56.8|0
1655838360000|2022-06-21 19:06:00|58.85|56.85|58.66|56.66|58.85|56.85|58.66|56.66|0
1655838370000|2022-06-21 19:06:10|58.62|56.62|58.71|56.71|58.71|56.71|58.62|56.62|0
1655838380000|2022-06-21 19:06:20|58.75|56.75|58.71|56.71|58.75|56.75|58.62|56.62|0
1655838390000|2022-06-21 19:06:30|58.73|56.73|58.71|56.71|58.73|56.73|58.66|56.66|0
1655838400000|2022-06-21 19:06:40|58.66|56.66|58.85|56.85|58.89|56.89|58.66|56.66|0
1655838410000|2022-06-21 19:06:50|58.94|56.94|58.98|56.98|58.98|56.98|58.94|56.94|0
1655838420000|2022-06-21 19:07:00|59.03|57.03|58.94|56.94|59.03|57.03|58.94|56.94|0
1655838430000|2022-06-21 19:07:10|58.85|56.85|58.75|56.75|58.85|56.85|58.75|56.75|0
1655838440000|2022-06-21 19:07:20|58.71|56.71|58.85|56.85|58.85|56.85|58.71|56.71|0
1655838450000|2022-06-21 19:07:30|58.8|56.8|58.8|56.8|58.85|56.85|58.8|56.8|0
1655838460000|2022-06-21 19:07:40|58.75|56.75|58.89|56.89|58.89|56.89|58.75|56.75|0
1655838470000|2022-06-21 19:07:50|58.98|56.98|58.98|56.98|58.98|56.98|58.94|56.94|0
1655838480000|2022-06-21 19:08:00|59.03|57.03|58.98|56.98|59.03|57.03|58.98|56.98|0
1655838490000|2022-06-21 19:08:10|59.03|57.03|58.98|56.98|59.03|57.03|58.98|56.98|0
1655838500000|2022-06-21 19:08:20|59.09|57.09|59.14|57.14|59.14|57.14|59.09|57.09|0
1655838510000|2022-06-21 19:08:30|59.16|57.16|59.12|57.12|59.16|57.16|59.12|57.12|0
1655838520000|2022-06-21 19:08:40|59.16|57.16|59.07|57.07|59.16|57.16|59.07|57.07|0
1655838530000|2022-06-21 19:08:50|59.03|57.03|58.84|56.84|59.03|57.03|58.84|56.84|0
1655838540000|2022-06-21 19:09:00|58.89|56.89|58.82|56.82|58.89|56.89|58.82|56.82|0
1655838550000|2022-06-21 19:09:10|58.98|56.98|58.89|56.89|58.98|56.98|58.84|56.84|0
1655838560000|2022-06-21 19:09:20|58.94|56.94|58.98|56.98|58.98|56.98|58.94|56.94|0
1655838570000|2022-06-21 19:09:30|58.94|56.94|59.68|57.68|59.68|57.68|58.94|56.94|0
1655838580000|2022-06-21 19:09:40|58.82|56.82|58.91|56.91|58.91|56.91|58.82|56.82|0
1655838590000|2022-06-21 19:09:50|58.95|56.95|58.84|56.84|58.95|56.95|58.84|56.84|0
1655838600000|2022-06-21 19:10:00|58.91|56.91|58.91|56.91|58.91|56.91|58.86|56.86|0
1655838610000|2022-06-21 19:10:10|58.73|56.73|58.82|56.82|58.82|56.82|58.73|56.73|0
1655838620000|2022-06-21 19:10:20|59.04|57.04|59|57|59.04|57.04|58.95|56.95|0
1655838630000|2022-06-21 19:10:30|59.04|57.04|59.09|57.09|59.09|57.09|59.04|57.04|0
1655838640000|2022-06-21 19:10:40|59.13|57.13|59.09|57.09|59.13|57.13|59.09|57.09|0
1655838650000|2022-06-21 19:10:50|59.13|57.13|59.04|57.04|59.13|57.13|59.04|57.04|0
1655838660000|2022-06-21 19:11:00|59.09|57.09|59.09|57.09|59.13|57.13|59.09|57.09|0
1655838670000|2022-06-21 19:11:10|59.04|57.04|58.91|56.91|59.04|57.04|58.91|56.91|0
1655838680000|2022-06-21 19:11:20|58.86|56.86|58.82|56.82|58.86|56.86|58.82|56.82|0
1655838690000|2022-06-21 19:11:30|58.86|56.86|58.91|56.91|58.91|56.91|58.86|56.86|0
1655838700000|2022-06-21 19:11:40|58.95|56.95|58.95|56.95|58.95|56.95|58.93|56.93|0
1655838710000|2022-06-21 19:11:50|59.04|57.04|58.91|56.91|59.04|57.04|58.86|56.86|0
1655838720000|2022-06-21 19:12:00|58.82|56.82|58.63|56.63|58.82|56.82|58.63|56.63|0
1655838730000|2022-06-21 19:12:10|58.77|56.77|58.82|56.82|58.82|56.82|58.77|56.77|0
1655838740000|2022-06-21 19:12:20|58.86|56.86|58.95|56.95|58.95|56.95|58.86|56.86|0
1655838750000|2022-06-21 19:12:30|59|57|59|57|59|57|58.95|56.95|0
1655838760000|2022-06-21 19:12:40|58.95|56.95|59|57|59|57|58.95|56.95|0
1655838770000|2022-06-21 19:12:50|59.04|57.04|59.04|57.04|59.04|57.04|59.04|57.04|0
1655838780000|2022-06-21 19:13:00|59|57|58.95|56.95|59|57|58.95|56.95|0
1655838790000|2022-06-21 19:13:10|59|57|59|57|59|57|58.95|56.95|0
1655838800000|2022-06-21 19:13:20|59.02|57.02|59.13|57.13|59.13|57.13|59|57|0
1655838810000|2022-06-21 19:13:30|59.18|57.18|59.23|57.23|59.23|57.23|59.13|57.13|0
1655838820000|2022-06-21 19:13:40|59.27|57.27|59.32|57.32|59.32|57.32|59.27|57.27|0
1655838830000|2022-06-21 19:13:50|59.23|57.23|59.18|57.18|59.23|57.23|59.18|57.18|0
1655838840000|2022-06-21 19:14:00|59.13|57.13|59|57|59.13|57.13|59|57|0
1655838850000|2022-06-21 19:14:10|58.95|56.95|58.86|56.86|58.95|56.95|58.86|56.86|0
1655838860000|2022-06-21 19:14:20|58.82|56.82|58.91|56.91|58.91|56.91|58.82|56.82|0
1655838870000|2022-06-21 19:14:30|59|57|58.91|56.91|59|57|58.91|56.91|0
1655838880000|2022-06-21 19:14:40|58.86|56.86|58.86|56.86|58.86|56.86|58.82|56.82|0
1655838890000|2022-06-21 19:14:50|58.88|56.88|58.91|56.91|58.91|56.91|58.88|56.88|0
1655838900000|2022-06-21 19:15:00|58.95|56.95|58.91|56.91|59|57|58.91|56.91|0
1655838910000|2022-06-21 19:15:10|58.86|56.86|58.77|56.77|58.86|56.86|58.77|56.77|0
1655838920000|2022-06-21 19:15:20|58.72|56.72|58.68|56.68|58.72|56.72|58.68|56.68|0
1655838930000|2022-06-21 19:15:30|58.63|56.63|58.54|56.54|58.63|56.63|58.5|56.5|0
1655838940000|2022-06-21 19:15:40|58.56|56.56|58.59|56.59|58.59|56.59|58.54|56.54|0
1655838950000|2022-06-21 19:15:50|58.61|56.61|58.63|56.63|58.63|56.63|58.61|56.61|0
1655838960000|2022-06-21 19:16:00|58.82|56.82|58.91|56.91|58.91|56.91|58.82|56.82|0
1655838970000|2022-06-21 19:16:10|58.95|56.95|58.95|56.95|58.95|56.95|58.95|56.95|0
1655838980000|2022-06-21 19:16:20|58.86|56.86|58.95|56.95|58.95|56.95|58.86|56.86|0
1655838990000|2022-06-21 19:16:30|58.91|56.91|58.95|56.95|59|57|58.91|56.91|0
1655839000000|2022-06-21 19:16:40|58.91|56.91|59.04|57.04|59.04|57.04|58.91|56.91|0
1655839010000|2022-06-21 19:16:50|58.86|56.86|58.88|56.88|58.88|56.88|58.86|56.86|0
1655839020000|2022-06-21 19:17:00|58.81|56.81|58.91|56.91|59|57|58.81|56.81|0
1655839030000|2022-06-21 19:17:10|58.86|56.86|58.72|56.72|58.86|56.86|58.72|56.72|0
1655839040000|2022-06-21 19:17:20|58.68|56.68|58.59|56.59|58.68|56.68|58.59|56.59|0
1655839050000|2022-06-21 19:17:30|58.54|56.54|58.5|56.5|58.54|56.54|58.5|56.5|0
1655839060000|2022-06-21 19:17:40|58.52|56.52|58.52|56.52|58.52|56.52|58.52|56.52|0
1655839070000|2022-06-21 19:17:50|58.59|56.59|58.59|56.59|58.63|56.63|58.59|56.59|0
1655839080000|2022-06-21 19:18:00|58.68|56.68|58.72|56.72|58.72|56.72|58.68|56.68|0
1655839090000|2022-06-21 19:18:10|58.68|56.68|58.59|56.59|58.72|56.72|58.59|56.59|0
1655839100000|2022-06-21 19:18:20|58.54|56.54|58.5|56.5|58.54|56.54|58.5|56.5|0
1655839110000|2022-06-21 19:18:30|58.47|56.47|58.45|56.45|58.47|56.47|58.45|56.45|0
1655839120000|2022-06-21 19:18:40|58.36|56.36|58.5|56.5|58.5|56.5|58.32|56.32|0
1655839130000|2022-06-21 19:18:50|58.45|56.45|58.5|56.5|58.5|56.5|58.41|56.41|0
1655839140000|2022-06-21 19:19:00|58.45|56.45|58.5|56.5|58.5|56.5|58.41|56.41|0
1655839150000|2022-06-21 19:19:10|58.54|56.54|58.59|56.59|58.59|56.59|58.5|56.5|0
1655839160000|2022-06-21 19:19:20|58.54|56.54|58.54|56.54|58.54|56.54|58.45|56.45|0
1655839170000|2022-06-21 19:19:30|58.59|56.59|58.54|56.54|58.59|56.59|58.54|56.54|0
1655839180000|2022-06-21 19:19:40|58.5|56.5|58.5|56.5|58.54|56.54|58.5|56.5|0
1655839190000|2022-06-21 19:19:50|58.45|56.45|58.41|56.41|58.45|56.45|58.41|56.41|0
1655839200000|2022-06-21 19:20:00|58.36|56.36|58.32|56.32|58.36|56.36|58.32|56.32|0
1655839210000|2022-06-21 19:20:10|58.27|56.27|58.36|56.36|58.41|56.41|58.27|56.27|0
1655839220000|2022-06-21 19:20:20|58.41|56.41|58.41|56.41|58.45|56.45|58.41|56.41|0
1655839230000|2022-06-21 19:20:30|58.45|56.45|58.45|56.45|58.45|56.45|58.41|56.41|0
1655839240000|2022-06-21 19:20:40|58.41|56.41|58.5|56.5|58.5|56.5|58.41|56.41|0
1655839250000|2022-06-21 19:20:50|58.54|56.54|58.59|56.59|58.59|56.59|58.54|56.54|0
1655839260000|2022-06-21 19:21:00|58.54|56.54|58.5|56.5|58.54|56.54|58.47|56.47|0
1655839270000|2022-06-21 19:21:10|58.59|56.59|58.5|56.5|58.59|56.59|58.5|56.5|0
1655839280000|2022-06-21 19:21:20|58.59|56.59|58.63|56.63|58.63|56.63|58.59|56.59|0
1655839290000|2022-06-21 19:21:30|58.81|56.81|58.81|56.81|58.81|56.81|58.81|56.81|0
1655839300000|2022-06-21 19:21:40|58.86|56.86|58.9|56.9|58.9|56.9|58.81|56.81|0
1655839310000|2022-06-21 19:21:50|58.95|56.95|58.9|56.9|59|57|58.9|56.9|0
1655839320000|2022-06-21 19:22:00|58.81|56.81|58.84|56.84|58.86|56.86|58.81|56.81|0
1655839330000|2022-06-21 19:22:10|58.81|56.81|58.9|56.9|58.9|56.9|58.81|56.81|0
1655839340000|2022-06-21 19:22:20|58.95|56.95|58.9|56.9|58.95|56.95|58.9|56.9|0
1655839350000|2022-06-21 19:22:30|58.81|56.81|58.9|56.9|58.9|56.9|58.81|56.81|0
1655839360000|2022-06-21 19:22:40|58.86|56.86|58.81|56.81|58.86|56.86|58.81|56.81|0
1655839370000|2022-06-21 19:22:50|58.77|56.77|58.68|56.68|58.77|56.77|58.68|56.68|0
1655839380000|2022-06-21 19:23:00|58.63|56.63|58.41|56.41|58.63|56.63|58.41|56.41|0
1655839390000|2022-06-21 19:23:10|58.36|56.36|58.38|56.38|58.38|56.38|58.32|56.32|0
1655839400000|2022-06-21 19:23:20|58.36|56.36|58.41|56.41|58.41|56.41|58.36|56.36|0
1655839410000|2022-06-21 19:23:30|58.32|56.32|58.23|56.23|58.32|56.32|58.23|56.23|0
1655839420000|2022-06-21 19:23:40|58.18|56.18|58.18|56.18|58.18|56.18|58.18|56.18|0
1655839430000|2022-06-21 19:23:50|58.23|56.23|58.32|56.32|58.32|56.32|58.18|56.18|0
1655839440000|2022-06-21 19:24:00|58.36|56.36|58.41|56.41|58.45|56.45|58.36|56.36|0
1655839450000|2022-06-21 19:24:10|58.5|56.5|58.5|56.5|58.5|56.5|58.5|56.5|0
1655839460000|2022-06-21 19:24:20|58.59|56.59|58.63|56.63|58.63|56.63|58.59|56.59|0
1655839470000|2022-06-21 19:24:30|58.59|56.59|58.54|56.54|58.59|56.59|58.54|56.54|0
1655839480000|2022-06-21 19:24:40|58.63|56.63|58.59|56.59|58.63|56.63|58.54|56.54|0
1655839490000|2022-06-21 19:24:50|58.63|56.63|58.68|56.68|58.72|56.72|58.63|56.63|0
1655839500000|2022-06-21 19:25:00|58.59|56.59|58.63|56.63|58.68|56.68|58.59|56.59|0
1655839510000|2022-06-21 19:25:10|58.68|56.68|58.5|56.5|58.68|56.68|58.5|56.5|0
1655839520000|2022-06-21 19:25:20|58.41|56.41|57.57|55.57|58.45|56.45|57.57|55.57|0
1655839530000|2022-06-21 19:25:30|57.59|55.59|57.55|55.55|57.59|55.59|57.55|55.55|0
1655839540000|2022-06-21 19:25:40|57.34|55.34|57.23|55.23|57.34|55.34|57.23|55.23|0
1655839550000|2022-06-21 19:25:50|57.28|55.28|57.32|55.32|57.37|55.37|57.28|55.28|0
1655839560000|2022-06-21 19:26:00|57.28|55.28|57.19|55.19|57.32|55.32|57.19|55.19|0
1655839570000|2022-06-21 19:26:10|57.14|55.14|57.05|55.05|57.19|55.19|57.05|55.05|0
1655839580000|2022-06-21 19:26:20|57.1|55.1|57.05|55.05|57.1|55.1|56.96|54.96|0
1655839590000|2022-06-21 19:26:30|57.01|55.01|57.05|55.05|57.05|55.05|57.01|55.01|0
1655839600000|2022-06-21 19:26:40|57.1|55.1|57.05|55.05|57.1|55.1|57.05|55.05|0
1655839610000|2022-06-21 19:26:50|57.1|55.1|57.14|55.14|57.14|55.14|57.1|55.1|0
1655839620000|2022-06-21 19:27:00|57.19|55.19|57.23|55.23|57.23|55.23|57.19|55.19|0
1655839630000|2022-06-21 19:27:10|57.32|55.32|57.23|55.23|57.32|55.32|57.19|55.19|0
1655839640000|2022-06-21 19:27:20|57.37|55.37|57.37|55.37|57.41|55.41|57.37|55.37|0
1655839650000|2022-06-21 19:27:30|57.32|55.32|57.32|55.32|57.32|55.32|57.32|55.32|0
1655839660000|2022-06-21 19:27:40|57.14|55.14|57.14|55.14|57.23|55.23|57.14|55.14|0
1655839670000|2022-06-21 19:27:50|57.1|55.1|57.12|55.12|57.12|55.12|57.1|55.1|0
1655839680000|2022-06-21 19:28:00|57.19|55.19|57.14|55.14|57.28|55.28|57.14|55.14|0
1655839690000|2022-06-21 19:28:10|57.25|55.25|57.19|55.19|57.25|55.25|57.19|55.19|0
1655839700000|2022-06-21 19:28:20|57.1|55.1|57.23|55.23|57.23|55.23|57.1|55.1|0
1655839720000|2022-06-21 19:28:40|57.19|55.19|57.23|55.23|57.23|55.23|57.19|55.19|0
1655839730000|2022-06-21 19:28:50|57.19|55.19|57.19|55.19|57.23|55.23|57.19|55.19|0
1655839740000|2022-06-21 19:29:00|57.23|55.23|57.41|55.41|57.41|55.41|57.23|55.23|0
1655839750000|2022-06-21 19:29:10|57.5|55.5|57.45|55.45|57.5|55.5|57.45|55.45|0
1655839760000|2022-06-21 19:29:20|57.5|55.5|57.45|55.45|57.54|55.54|57.45|55.45|0
1655839770000|2022-06-21 19:29:30|57.41|55.41|57.45|55.45|57.45|55.45|57.41|55.41|0
1655839780000|2022-06-21 19:29:40|57.5|55.5|57.5|55.5|57.5|55.5|57.5|55.5|0
1655839790000|2022-06-21 19:29:50|57.45|55.45|57.41|55.41|57.45|55.45|57.41|55.41|0
1655839800000|2022-06-21 19:30:00|57.59|55.59|57.63|55.63|57.63|55.63|57.59|55.59|0
1655839810000|2022-06-21 19:30:10|57.77|55.77|57.45|55.45|57.77|55.77|57.45|55.45|0
1655839820000|2022-06-21 19:30:20|57.41|55.41|57.37|55.37|57.41|55.41|57.32|55.32|0
1655839830000|2022-06-21 19:30:30|57.32|55.32|57.28|55.28|57.32|55.32|57.28|55.28|0
1655839840000|2022-06-21 19:30:40|57.23|55.23|57.28|55.28|57.28|55.28|57.23|55.23|0
1655839850000|2022-06-21 19:30:50|57.32|55.32|57.23|55.23|57.32|55.32|57.19|55.19|0
1655839860000|2022-06-21 19:31:00|57.19|55.19|57.23|55.23|57.23|55.23|57.19|55.19|0
1655839870000|2022-06-21 19:31:10|57.28|55.28|57.32|55.32|57.32|55.32|57.28|55.28|0
1655839880000|2022-06-21 19:31:20|57.37|55.37|57.37|55.37|57.37|55.37|57.32|55.32|0
1655839890000|2022-06-21 19:31:30|57.32|55.32|57.14|55.14|57.41|55.41|57.14|55.14|0
1655839900000|2022-06-21 19:31:40|57.19|55.19|57.1|55.1|57.19|55.19|57.1|55.1|0
1655839910000|2022-06-21 19:31:50|57.05|55.05|57.14|55.14|57.14|55.14|57.05|55.05|0
1655839920000|2022-06-21 19:32:00|57.23|55.23|57.14|55.14|57.23|55.23|57.1|55.1|0
1655839930000|2022-06-21 19:32:10|57.23|55.23|57.32|55.32|57.36|55.36|57.23|55.23|0
1655839940000|2022-06-21 19:32:20|57.36|55.36|57.45|55.45|57.45|55.45|57.36|55.36|0
1655839950000|2022-06-21 19:32:30|57.5|55.5|57.54|55.54|57.54|55.54|57.5|55.5|0
1655839960000|2022-06-21 19:32:40|57.59|55.59|57.63|55.63|57.63|55.63|57.59|55.59|0
1655839970000|2022-06-21 19:32:50|57.5|55.5|57.5|55.5|57.54|55.54|57.5|55.5|0
1655839980000|2022-06-21 19:33:00|57.45|55.45|57.45|55.45|57.54|55.54|57.45|55.45|0
1655839990000|2022-06-21 19:33:10|57.36|55.36|57.54|55.54|57.54|55.54|57.36|55.36|0
1655840000000|2022-06-21 19:33:20|57.59|55.59|57.57|55.57|57.59|55.59|57.57|55.57|0
1655840010000|2022-06-21 19:33:30|57.54|55.54|57.5|55.5|57.54|55.54|57.45|55.45|0
1655840020000|2022-06-21 19:33:40|57.52|55.52|57.59|55.59|57.63|55.63|57.52|55.52|0
1655840030000|2022-06-21 19:33:50|57.54|55.54|57.45|55.45|57.54|55.54|57.41|55.41|0
1655840040000|2022-06-21 19:34:00|57.41|55.41|57.5|55.5|57.5|55.5|57.41|55.41|0
1655840050000|2022-06-21 19:34:10|57.45|55.45|57.45|55.45|57.45|55.45|57.41|55.41|0
1655840060000|2022-06-21 19:34:20|57.5|55.5|57.63|55.63|57.63|55.63|57.5|55.5|0
1655840070000|2022-06-21 19:34:30|57.68|55.68|57.68|55.68|57.68|55.68|57.68|55.68|0
1655840080000|2022-06-21 19:34:40|57.72|55.72|57.68|55.68|57.72|55.72|57.68|55.68|0
1655840090000|2022-06-21 19:34:50|57.63|55.63|57.59|55.59|57.63|55.63|57.54|55.54|0
1655840100000|2022-06-21 19:35:00|57.48|55.48|57.32|55.32|57.5|55.5|57.32|55.32|0
1655840110000|2022-06-21 19:35:10|57.36|55.36|57.19|55.19|57.36|55.36|57.19|55.19|0
1655840120000|2022-06-21 19:35:20|57.14|55.14|56.92|54.92|57.14|55.14|56.92|54.92|0
1655840130000|2022-06-21 19:35:30|56.83|54.83|56.74|54.74|56.83|54.83|56.61|54.61|0
1655840140000|2022-06-21 19:35:40|56.83|54.83|56.92|54.92|56.92|54.92|56.83|54.83|0
1655840150000|2022-06-21 19:35:50|56.83|54.83|56.87|54.87|56.87|54.87|56.83|54.83|0
1655840160000|2022-06-21 19:36:00|56.92|54.92|56.96|54.96|56.96|54.96|56.92|54.92|0
1655840170000|2022-06-21 19:36:10|57.01|55.01|56.92|54.92|57.01|55.01|56.92|54.92|0
1655840180000|2022-06-21 19:36:20|56.96|54.96|57.05|55.05|57.05|55.05|56.96|54.96|0
1655840190000|2022-06-21 19:36:30|57.14|55.14|57.1|55.1|57.14|55.14|57.1|55.1|0
1655840200000|2022-06-21 19:36:40|57.16|55.16|57.1|55.1|57.16|55.16|57.1|55.1|0
1655840210000|2022-06-21 19:36:50|57.05|55.05|57.91|55.91|57.95|55.95|57.05|55.05|0
1655840220000|2022-06-21 19:37:00|57.95|55.95|57.95|55.95|57.95|55.95|57.91|55.91|0
1655840230000|2022-06-21 19:37:10|57.86|55.86|57.82|55.82|57.86|55.86|57.82|55.82|0
1655840240000|2022-06-21 19:37:20|58|56|58|56|58.04|56.04|58|56|0
1655840250000|2022-06-21 19:37:30|58.04|56.04|57.86|55.86|58.04|56.04|57.86|55.86|0
1655840260000|2022-06-21 19:37:40|57.91|55.91|57.93|55.93|57.93|55.93|57.82|55.82|0
1655840270000|2022-06-21 19:37:50|57.95|55.95|57.86|55.86|57.95|55.95|57.86|55.86|0
1655840280000|2022-06-21 19:38:00|57.82|55.82|57.91|55.91|57.91|55.91|57.82|55.82|0
1655840290000|2022-06-21 19:38:10|57.95|55.95|57.95|55.95|57.95|55.95|57.95|55.95|0
1655840300000|2022-06-21 19:38:20|57.86|55.86|57.86|55.86|57.86|55.86|57.77|55.77|0
1655840310000|2022-06-21 19:38:30|57.82|55.82|57.73|55.73|57.82|55.82|57.73|55.73|0
1655840320000|2022-06-21 19:38:40|57.77|55.77|57.91|55.91|57.91|55.91|57.77|55.77|0
1655840330000|2022-06-21 19:38:50|57.86|55.86|57.91|55.91|57.91|55.91|57.84|55.84|0
1655840340000|2022-06-21 19:39:00|57.86|55.86|57.91|55.91|57.91|55.91|57.84|55.84|0
1655840350000|2022-06-21 19:39:10|57.86|55.86|57.82|55.82|57.86|55.86|57.82|55.82|0
1655840360000|2022-06-21 19:39:20|57.77|55.77|57.64|55.64|57.77|55.77|57.64|55.64|0
1655840370000|2022-06-21 19:39:30|57.7|55.7|57.68|55.68|57.7|55.7|57.68|55.68|0
1655840380000|2022-06-21 19:39:40|57.73|55.73|57.68|55.68|57.73|55.73|57.64|55.64|0
1655840390000|2022-06-21 19:39:50|57.64|55.64|57.64|55.64|57.64|55.64|57.64|55.64|0
1655840400000|2022-06-21 19:40:00|57.68|55.68|57.77|55.77|57.77|55.77|57.68|55.68|0
1655840410000|2022-06-21 19:40:10|57.73|55.73|57.59|55.59|57.77|55.77|57.59|55.59|0
1655840420000|2022-06-21 19:40:20|57.64|55.64|57.59|55.59|57.64|55.64|57.59|55.59|0
1655840430000|2022-06-21 19:40:30|57.57|55.57|57.59|55.59|57.59|55.59|57.55|55.55|0
1655840440000|2022-06-21 19:40:40|57.55|55.55|57.41|55.41|57.55|55.55|57.41|55.41|0
1655840450000|2022-06-21 19:40:50|57.33|55.33|57.19|55.19|57.33|55.33|57.19|55.19|0
1655840460000|2022-06-21 19:41:00|57.24|55.24|57.19|55.19|57.24|55.24|57.19|55.19|0
1655840470000|2022-06-21 19:41:10|57.24|55.24|57.41|55.41|57.41|55.41|57.24|55.24|0
1655840480000|2022-06-21 19:41:20|57.37|55.37|57.41|55.41|57.46|55.46|57.37|55.37|0
1655840490000|2022-06-21 19:41:30|57.37|55.37|57.39|55.39|57.46|55.46|57.37|55.37|0
1655840500000|2022-06-21 19:41:40|57.41|55.41|57.46|55.46|57.46|55.46|57.41|55.41|0
1655840510000|2022-06-21 19:41:50|57.5|55.5|57.5|55.5|57.5|55.5|57.46|55.46|0
1655840520000|2022-06-21 19:42:00|57.46|55.46|57.5|55.5|57.55|55.55|57.46|55.46|0
1655840530000|2022-06-21 19:42:10|57.46|55.46|57.46|55.46|57.55|55.55|57.46|55.46|0
1655840540000|2022-06-21 19:42:20|57.41|55.41|57.41|55.41|57.46|55.46|57.41|55.41|0
1655840550000|2022-06-21 19:42:30|57.46|55.46|57.46|55.46|57.5|55.5|57.46|55.46|0
1655840560000|2022-06-21 19:42:40|57.41|55.41|57.5|55.5|57.5|55.5|57.41|55.41|0
1655840570000|2022-06-21 19:42:50|57.55|55.55|57.77|55.77|57.77|55.77|57.55|55.55|0
1655840580000|2022-06-21 19:43:00|57.82|55.82|57.82|55.82|57.82|55.82|57.73|55.73|0
1655840590000|2022-06-21 19:43:10|57.86|55.86|57.86|55.86|57.91|55.91|57.82|55.82|0
1655840600000|2022-06-21 19:43:20|57.77|55.77|57.68|55.68|57.77|55.77|57.68|55.68|0
1655840610000|2022-06-21 19:43:30|57.59|55.59|57.77|55.77|57.77|55.77|57.59|55.59|0
1655840620000|2022-06-21 19:43:40|57.73|55.73|57.64|55.64|57.73|55.73|57.59|55.59|0
1655840630000|2022-06-21 19:43:50|57.73|55.73|57.68|55.68|57.73|55.73|57.68|55.68|0
1655840640000|2022-06-21 19:44:00|57.64|55.64|57.5|55.5|57.64|55.64|57.41|55.41|0
1655840650000|2022-06-21 19:44:10|57.41|55.41|57.32|55.32|57.41|55.41|57.32|55.32|0
1655840660000|2022-06-21 19:44:20|57.37|55.37|57.64|55.64|57.64|55.64|57.37|55.37|0
1655840670000|2022-06-21 19:44:30|57.68|55.68|57.55|55.55|57.73|55.73|57.55|55.55|0
1655840680000|2022-06-21 19:44:40|57.5|55.5|57.59|55.59|57.59|55.59|57.5|55.5|0
1655840690000|2022-06-21 19:44:50|57.68|55.68|57.68|55.68|57.73|55.73|57.68|55.68|0
1655840700000|2022-06-21 19:45:00|57.73|55.73|57.59|55.59|57.73|55.73|57.59|55.59|0
1655840710000|2022-06-21 19:45:10|57.5|55.5|57.55|55.55|57.59|55.59|57.5|55.5|0
1655840720000|2022-06-21 19:45:20|57.57|55.57|57.46|55.46|57.57|55.57|57.46|55.46|0
1655840730000|2022-06-21 19:45:30|57.59|55.59|57.46|55.46|57.59|55.59|57.46|55.46|0
1655840740000|2022-06-21 19:45:40|57.5|55.5|57.59|55.59|57.59|55.59|57.5|55.5|0
1655840750000|2022-06-21 19:45:50|57.55|55.55|57.59|55.59|57.59|55.59|57.52|55.52|0
1655840760000|2022-06-21 19:46:00|57.61|55.61|57.55|55.55|57.61|55.61|57.55|55.55|0
1655840770000|2022-06-21 19:46:10|57.5|55.5|57.55|55.55|57.59|55.59|57.46|55.46|0
1655840780000|2022-06-21 19:46:20|57.59|55.59|57.59|55.59|57.59|55.59|57.59|55.59|0
1655840790000|2022-06-21 19:46:30|57.55|55.55|57.55|55.55|57.55|55.55|57.5|55.5|0
1655840800000|2022-06-21 19:46:40|57.59|55.59|57.59|55.59|57.59|55.59|57.5|55.5|0
1655840810000|2022-06-21 19:46:50|57.55|55.55|57.57|55.57|57.57|55.57|57.52|55.52|0
1655840820000|2022-06-21 19:47:00|57.46|55.46|57.64|55.64|57.64|55.64|57.46|55.46|0
1655840830000|2022-06-21 19:47:10|57.5|55.5|57.5|55.5|57.5|55.5|57.37|55.37|0
1655840840000|2022-06-21 19:47:20|57.55|55.55|57.73|55.73|57.73|55.73|57.55|55.55|0
1655840850000|2022-06-21 19:47:30|57.68|55.68|57.77|55.77|57.77|55.77|57.68|55.68|0
1655840860000|2022-06-21 19:47:40|57.73|55.73|57.73|55.73|57.73|55.73|57.73|55.73|0
1655840870000|2022-06-21 19:47:50|57.64|55.64|57.5|55.5|57.64|55.64|57.5|55.5|0
1655840880000|2022-06-21 19:48:00|57.55|55.55|57.46|55.46|57.59|55.59|57.46|55.46|0
1655840890000|2022-06-21 19:48:10|57.55|55.55|57.59|55.59|57.64|55.64|57.55|55.55|0
1655840900000|2022-06-21 19:48:20|57.64|55.64|57.55|55.55|57.64|55.64|57.55|55.55|0
1655840910000|2022-06-21 19:48:30|57.64|55.64|57.5|55.5|57.64|55.64|57.5|55.5|0
1655840920000|2022-06-21 19:48:40|57.46|55.46|57.64|55.64|57.64|55.64|57.46|55.46|0
1655840930000|2022-06-21 19:48:50|57.59|55.59|57.64|55.64|57.68|55.68|57.59|55.59|0
1655840940000|2022-06-21 19:49:00|57.5|55.5|57.64|55.64|57.64|55.64|57.5|55.5|0
1655840950000|2022-06-21 19:49:10|57.68|55.68|57.77|55.77|57.81|55.81|57.68|55.68|0
1655840960000|2022-06-21 19:49:20|57.81|55.81|57.68|55.68|57.81|55.81|57.68|55.68|0
1655840970000|2022-06-21 19:49:30|57.59|55.59|57.5|55.5|57.59|55.59|57.5|55.5|0
1655840980000|2022-06-21 19:49:40|57.55|55.55|57.59|55.59|57.59|55.59|57.55|55.55|0
1655840990000|2022-06-21 19:49:50|57.55|55.55|57.64|55.64|57.68|55.68|57.55|55.55|0
1655841000000|2022-06-21 19:50:00|58.35|56.35|58.35|56.35|58.35|56.35|58.35|56.35|0
1655841010000|2022-06-21 19:50:10|58.22|56.22|58.17|56.17|58.22|56.22|58.08|56.08|0
1655841020000|2022-06-21 19:50:20|58.31|56.31|58.4|56.4|58.4|56.4|58.31|56.31|0
1655841030000|2022-06-21 19:50:30|58.17|56.17|57.9|55.9|58.17|56.17|57.9|55.9|0
1655841040000|2022-06-21 19:50:40|57.86|55.86|58.04|56.04|58.08|56.08|57.86|55.86|0
1655841050000|2022-06-21 19:50:50|58.08|56.08|57.9|55.9|58.08|56.08|57.86|55.86|0
1655841060000|2022-06-21 19:51:00|57.72|55.72|57.37|55.37|57.72|55.72|57.37|55.37|0
1655841070000|2022-06-21 19:51:10|57.41|55.41|57.59|55.59|57.59|55.59|57.41|55.41|0
1655841080000|2022-06-21 19:51:20|57.5|55.5|57.5|55.5|57.5|55.5|57.43|55.43|0
1655841090000|2022-06-21 19:51:30|57.46|55.46|57.41|55.41|57.46|55.46|57.41|55.41|0
1655841100000|2022-06-21 19:51:40|57.55|55.55|57.5|55.5|57.55|55.55|57.5|55.5|0
1655841110000|2022-06-21 19:51:50|57.46|55.46|57.46|55.46|57.55|55.55|57.41|55.41|0
1655841120000|2022-06-21 19:52:00|57.72|55.72|57.81|55.81|57.81|55.81|57.55|55.55|0
1655841130000|2022-06-21 19:52:10|57.77|55.77|57.5|55.5|57.77|55.77|57.5|55.5|0
1655841140000|2022-06-21 19:52:20|57.55|55.55|57.55|55.55|57.55|55.55|57.5|55.5|0
1655841150000|2022-06-21 19:52:30|57.68|55.68|57.81|55.81|57.81|55.81|57.68|55.68|0
1655841160000|2022-06-21 19:52:40|57.86|55.86|57.81|55.81|57.9|55.9|57.81|55.81|0
1655841170000|2022-06-21 19:52:50|57.9|55.9|57.72|55.72|57.9|55.9|57.72|55.72|0
1655841180000|2022-06-21 19:53:00|57.81|55.81|57.86|55.86|57.99|55.99|57.81|55.81|0
1655841190000|2022-06-21 19:53:10|57.9|55.9|57.95|55.95|57.95|55.95|57.81|55.81|0
1655841200000|2022-06-21 19:53:20|57.99|55.99|57.86|55.86|57.99|55.99|57.86|55.86|0
1655841210000|2022-06-21 19:53:30|57.81|55.81|57.77|55.77|57.86|55.86|57.77|55.77|0
1655841220000|2022-06-21 19:53:40|57.81|55.81|57.99|55.99|57.99|55.99|57.81|55.81|0
1655841230000|2022-06-21 19:53:50|58.04|56.04|57.9|55.9|58.08|56.08|57.9|55.9|0
1655841240000|2022-06-21 19:54:00|57.86|55.86|57.59|55.59|57.86|55.86|57.59|55.59|0
1655841250000|2022-06-21 19:54:10|57.63|55.63|57.59|55.59|57.63|55.63|57.5|55.5|0
1655841260000|2022-06-21 19:54:20|57.68|55.68|57.86|55.86|57.86|55.86|57.68|55.68|0
1655841270000|2022-06-21 19:54:30|57.99|55.99|58.04|56.04|58.04|56.04|57.95|55.95|0
1655841280000|2022-06-21 19:54:40|58.08|56.08|57.77|55.77|58.08|56.08|57.68|55.68|0
1655841290000|2022-06-21 19:54:50|57.81|55.81|57.68|55.68|57.81|55.81|57.68|55.68|0
1655841300000|2022-06-21 19:55:00|57.55|55.55|57.41|55.41|57.55|55.55|57.37|55.37|0
1655841310000|2022-06-21 19:55:10|57.37|55.37|57.14|55.14|57.37|55.37|57.14|55.14|0
1655841320000|2022-06-21 19:55:20|57.1|55.1|56.92|54.92|57.1|55.1|56.92|54.92|0
1655841330000|2022-06-21 19:55:30|56.97|54.97|56.79|54.79|56.97|54.97|56.79|54.79|0
1655841340000|2022-06-21 19:55:40|56.88|54.88|56.92|54.92|56.92|54.92|56.88|54.88|0
1655841350000|2022-06-21 19:55:50|56.97|54.97|56.83|54.83|56.97|54.97|56.83|54.83|0
1655841360000|2022-06-21 19:56:00|56.79|54.79|56.66|54.66|56.79|54.79|56.66|54.66|0
1655841370000|2022-06-21 19:56:10|56.61|54.61|56.52|54.52|56.61|54.61|56.52|54.52|0
1655841380000|2022-06-21 19:56:20|56.79|54.79|56.83|54.83|56.83|54.83|56.74|54.74|0
1655841390000|2022-06-21 19:56:30|56.92|54.92|56.66|54.66|56.97|54.97|56.66|54.66|0
1655841400000|2022-06-21 19:56:40|56.61|54.61|56.61|54.61|56.66|54.66|56.61|54.61|0
1655841410000|2022-06-21 19:56:50|56.66|54.66|56.57|54.57|56.66|54.66|56.57|54.57|0
1655841420000|2022-06-21 19:57:00|56.52|54.52|56.44|54.44|56.52|54.52|56.44|54.44|0
1655841430000|2022-06-21 19:57:10|56.39|54.39|56.39|54.39|56.52|54.52|56.39|54.39|0
1655841440000|2022-06-21 19:57:20|56.48|54.48|56.48|54.48|56.52|54.52|56.48|54.48|0
1655841450000|2022-06-21 19:57:30|56.44|54.44|56.39|54.39|56.44|54.44|56.39|54.39|0
1655841460000|2022-06-21 19:57:40|56.35|54.35|56.22|54.22|56.35|54.35|56.22|54.22|0
1655841470000|2022-06-21 19:57:50|56.13|54.13|56.26|54.26|56.26|54.26|56.13|54.13|0
1655841480000|2022-06-21 19:58:00|56.13|54.13|56.08|54.08|56.17|54.17|56.08|54.08|0
1655841490000|2022-06-21 19:58:10|56.13|54.13|56.13|54.13|56.13|54.13|56.13|54.13|0
1655841500000|2022-06-21 19:58:20|56.08|54.08|56.04|54.04|56.08|54.08|56.04|54.04|0
1655841510000|2022-06-21 19:58:30|56|54|55.91|53.91|56|54|55.91|53.91|0
1655841520000|2022-06-21 19:58:40|55.95|53.95|56|54|56.08|54.08|55.95|53.95|0
1655841530000|2022-06-21 19:58:50|56.04|54.04|55.95|53.95|56.04|54.04|55.95|53.95|0
1655841540000|2022-06-21 19:59:00|56.08|54.08|55.95|53.95|56.08|54.08|55.91|53.91|0
1655841550000|2022-06-21 19:59:10|56.08|54.08|56.08|54.08|56.17|54.17|56.08|54.08|0
1655841560000|2022-06-21 19:59:20|56.17|54.17|56.13|54.13|56.3|54.3|56.13|54.13|0
1655841570000|2022-06-21 19:59:30|56.08|54.08|56.35|54.35|56.39|54.39|56.08|54.08|0
1655841580000|2022-06-21 19:59:40|56.39|54.39|56.26|54.26|56.44|54.44|56.26|54.26|0
1655841590000|2022-06-21 19:59:50|56.3|54.3|56.66|54.66|56.66|54.66|56.3|54.3|0
1655841600000|2022-06-21 20:00:00|56.39|54.39|55.95|53.95|56.39|54.39|55.95|53.95|0
1655841610000|2022-06-21 20:00:10|55.82|53.82|55.91|53.91|55.95|53.95|55.82|53.82|0
1655841620000|2022-06-21 20:00:20|56.04|54.04|56.21|54.21|56.21|54.21|56.04|54.04|0
1655841630000|2022-06-21 20:00:30|55.62|53.62|57.31|55.31|57.31|55.31|55.62|53.62|0
1655841640000|2022-06-21 20:00:40|57.27|55.27|57.27|55.27|57.31|55.31|57.22|55.22|0
1655841650000|2022-06-21 20:00:50|59.02|57.02|58.97|56.97|59.02|57.02|58.97|56.97|0
1655841660000|2022-06-21 20:01:00|58.93|56.93|59.07|57.07|59.07|57.07|58.93|56.93|0
1655841670000|2022-06-21 20:01:10|59.02|57.02|58.93|56.93|59.02|57.02|58.93|56.93|0
1655841680000|2022-06-21 20:01:20|58.88|56.88|58.88|56.88|58.88|56.88|58.88|56.88|0
1655841690000|2022-06-21 20:01:30|58.93|56.93|58.93|56.93|58.93|56.93|58.84|56.84|0
1655841700000|2022-06-21 20:01:40|58.88|56.88|58.84|56.84|58.88|56.88|58.84|56.84|0
1655841710000|2022-06-21 20:01:50|58.88|56.88|58.84|56.84|58.88|56.88|58.84|56.84|0
1655841720000|2022-06-21 20:02:00|58.88|56.88|58.84|56.84|58.93|56.93|58.84|56.84|0
1655841730000|2022-06-21 20:02:10|58.79|56.79|58.75|56.75|58.79|56.79|58.75|56.75|0
1655841740000|2022-06-21 20:02:20|58.79|56.79|58.7|56.7|58.79|56.79|58.7|56.7|0
1655841750000|2022-06-21 20:02:30|58.66|56.66|58.57|56.57|58.66|56.66|58.57|56.57|0
1655841760000|2022-06-21 20:02:40|58.61|56.61|58.61|56.61|58.61|56.61|58.57|56.57|0
1655841770000|2022-06-21 20:02:50|58.57|56.57|58.61|56.61|58.61|56.61|58.57|56.57|0
1655841780000|2022-06-21 20:03:00|58.59|56.59|58.7|56.7|58.7|56.7|58.59|56.59|0
1655841790000|2022-06-21 20:03:10|58.75|56.75|58.88|56.88|58.88|56.88|58.75|56.75|0
1655841800000|2022-06-21 20:03:20|58.84|56.84|58.79|56.79|58.84|56.84|58.75|56.75|0
1655841810000|2022-06-21 20:03:30|58.84|56.84|58.84|56.84|58.84|56.84|58.84|56.84|0
1655841820000|2022-06-21 20:03:40|58.79|56.79|58.75|56.75|58.79|56.79|58.7|56.7|0
1655841830000|2022-06-21 20:03:50|58.79|56.79|58.7|56.7|58.79|56.79|58.7|56.7|0
1655841840000|2022-06-21 20:04:00|58.75|56.75|58.75|56.75|58.75|56.75|58.75|56.75|0
1655841850000|2022-06-21 20:04:10|58.7|56.7|58.75|56.75|58.75|56.75|58.7|56.7|0
1655841860000|2022-06-21 20:04:20|58.79|56.79|58.7|56.7|58.79|56.79|58.7|56.7|0
1655841870000|2022-06-21 20:04:30|58.66|56.66|58.75|56.75|58.75|56.75|58.66|56.66|0
1655841880000|2022-06-21 20:04:40|58.7|56.7|58.7|56.7|58.7|56.7|58.61|56.61|0
1655841890000|2022-06-21 20:04:50|58.75|56.75|58.79|56.79|58.79|56.79|58.75|56.75|0
1655841900000|2022-06-21 20:05:00|58.84|56.84|58.88|56.88|58.88|56.88|58.84|56.84|0
1655841910000|2022-06-21 20:05:10|58.93|56.93|59.02|57.02|59.02|57.02|58.93|56.93|0
1655841920000|2022-06-21 20:05:20|59.11|57.11|59.06|57.06|59.11|57.11|59.06|57.06|0
1655841930000|2022-06-21 20:05:30|59.11|57.11|59.06|57.06|59.11|57.11|59.06|57.06|0
1655841940000|2022-06-21 20:05:40|59.09|57.09|59.11|57.11|59.11|57.11|59.06|57.06|0
1655841960000|2022-06-21 20:06:00|59.15|57.15|59.06|57.06|59.15|57.15|59|57|0
1655841970000|2022-06-21 20:06:10|59.11|57.11|59.24|57.24|59.24|57.24|59.11|57.11|0
1655841980000|2022-06-21 20:06:20|59.29|57.29|59.29|57.29|59.29|57.29|59.29|57.29|0
1655841990000|2022-06-21 20:06:30|59.24|57.24|59.24|57.24|59.24|57.24|59.24|57.24|0
1655842010000|2022-06-21 20:06:50|59.2|57.2|59.15|57.15|59.2|57.2|59.15|57.15|0
1655842020000|2022-06-21 20:07:00|59.2|57.2|59.29|57.29|59.29|57.29|59.2|57.2|0
1655842040000|2022-06-21 20:07:20|59.24|57.24|59.24|57.24|59.24|57.24|59.24|57.24|0
1655842050000|2022-06-21 20:07:30|59.2|57.2|59.15|57.15|59.2|57.2|59.15|57.15|0
1655842060000|2022-06-21 20:07:40|59.11|57.11|59.06|57.06|59.11|57.11|59.06|57.06|0
1655842070000|2022-06-21 20:07:50|59.04|57.04|58.97|56.97|59.04|57.04|58.97|56.97|0
1655842080000|2022-06-21 20:08:00|58.93|56.93|58.93|56.93|58.93|56.93|58.93|56.93|0
1655842090000|2022-06-21 20:08:10|58.9|56.9|58.86|56.86|58.9|56.9|58.86|56.86|0
1655842100000|2022-06-21 20:08:20|58.88|56.88|58.84|56.84|58.88|56.88|58.79|56.79|0
1655842110000|2022-06-21 20:08:30|58.81|56.81|58.84|56.84|58.84|56.84|58.81|56.81|0
1655842120000|2022-06-21 20:08:40|58.79|56.79|58.79|56.79|58.79|56.79|58.79|56.79|0
1655842130000|2022-06-21 20:08:50|58.75|56.75|58.75|56.75|58.79|56.79|58.75|56.75|0
1655842140000|2022-06-21 20:09:00|58.79|56.79|58.79|56.79|58.79|56.79|58.79|56.79|0
1655842150000|2022-06-21 20:09:10|58.84|56.84|58.84|56.84|58.84|56.84|58.79|56.79|0
1655842160000|2022-06-21 20:09:20|58.88|56.88|58.93|56.93|58.93|56.93|58.88|56.88|0
1655842170000|2022-06-21 20:09:30|58.97|56.97|59.02|57.02|59.02|57.02|58.97|56.97|0
1655842180000|2022-06-21 20:09:40|58.93|56.93|58.93|56.93|58.93|56.93|58.93|56.93|0
1655842190000|2022-06-21 20:09:50|58.9|56.9|58.88|56.88|58.9|56.9|58.88|56.88|0
1655842200000|2022-06-21 20:10:00|58.97|56.97|58.97|56.97|58.97|56.97|58.93|56.93|0
1655842210000|2022-06-21 20:10:10|58.93|56.93|58.84|56.84|58.93|56.93|58.84|56.84|0
1655842230000|2022-06-21 20:10:30|58.79|56.79|58.79|56.79|58.79|56.79|58.79|56.79|0
1655842240000|2022-06-21 20:10:40|58.75|56.75|58.79|56.79|58.79|56.79|58.75|56.75|0
1655842250000|2022-06-21 20:10:50|58.84|56.84|58.84|56.84|58.84|56.84|58.81|56.81|0
1655842260000|2022-06-21 20:11:00|58.9|56.9|58.88|56.88|58.9|56.9|58.88|56.88|0
1655842270000|2022-06-21 20:11:10|59.04|57.04|59.11|57.11|59.11|57.11|59.04|57.04|0
1655842280000|2022-06-21 20:11:20|59.15|57.15|59.13|57.13|59.15|57.15|59.13|57.13|0
1655842290000|2022-06-21 20:11:30|59.08|57.08|59.15|57.15|59.15|57.15|59.08|57.08|0
1655842300000|2022-06-21 20:11:40|59.2|57.2|59.15|57.15|59.2|57.2|59.15|57.15|0
1655842310000|2022-06-21 20:11:50|59.2|57.2|59.2|57.2|59.2|57.2|59.2|57.2|0
1655842320000|2022-06-21 20:12:00|59.15|57.15|59.2|57.2|59.22|57.22|59.15|57.15|0
1655842330000|2022-06-21 20:12:10|59.22|57.22|59.2|57.2|59.24|57.24|59.2|57.2|0
1655842340000|2022-06-21 20:12:20|59.15|57.15|59.17|57.17|59.2|57.2|59.15|57.15|0
1655842350000|2022-06-21 20:12:30|59.15|57.15|59.2|57.2|59.2|57.2|59.11|57.11|0
1655842360000|2022-06-21 20:12:40|59.15|57.15|59.27|57.27|59.27|57.27|59.15|57.15|0
1655842370000|2022-06-21 20:12:50|59.29|57.29|59.33|57.33|59.33|57.33|59.29|57.29|0
1655842380000|2022-06-21 20:13:00|59.29|57.29|59.29|57.29|59.33|57.33|59.29|57.29|0
1655842390000|2022-06-21 20:13:10|59.33|57.33|59.29|57.29|59.33|57.33|59.29|57.29|0
1655842400000|2022-06-21 20:13:20|59.24|57.24|59.33|57.33|59.33|57.33|59.24|57.24|0
1655842410000|2022-06-21 20:13:30|59.2|57.2|59.24|57.24|59.29|57.29|59.2|57.2|0
1655842420000|2022-06-21 20:13:40|59.2|57.2|59.26|57.26|59.29|57.29|59.2|57.2|0
1655842430000|2022-06-21 20:13:50|59.24|57.24|59.2|57.2|59.24|57.24|59.2|57.2|0
1655842440000|2022-06-21 20:14:00|59.15|57.15|59.11|57.11|59.15|57.15|59.11|57.11|0
1655842460000|2022-06-21 20:14:20|59.2|57.2|59.02|57.02|59.2|57.2|59.02|57.02|0
1655842470000|2022-06-21 20:14:30|59.06|57.06|59.06|57.06|59.06|57.06|59.02|57.02|0
1655842480000|2022-06-21 20:14:40|59.02|57.02|59.06|57.06|59.06|57.06|59.02|57.02|0
1655842510000|2022-06-21 20:15:10|59.49|57.09|59.49|57.09|59.49|57.09|59.49|57.09|0
1655842520000|2022-06-21 20:15:20|59.46|57.06|59.46|57.06|59.46|57.06|59.46|57.06|0
1655842530000|2022-06-21 20:15:30|59.44|57.04|59.44|57.04|59.44|57.04|59.4|57|0
1655842540000|2022-06-21 20:15:40|59.49|57.09|59.46|57.06|59.49|57.09|59.46|57.06|0
1655842550000|2022-06-21 20:15:50|59.49|57.09|59.49|57.09|59.49|57.09|59.49|57.09|0
1655842570000|2022-06-21 20:16:10|59.53|57.13|59.49|57.09|59.53|57.13|59.49|57.09|0
1655842590000|2022-06-21 20:16:30|59.53|57.13|59.53|57.13|59.53|57.13|59.53|57.13|0
1655842600000|2022-06-21 20:16:40|59.49|57.09|59.46|57.06|59.49|57.09|59.44|57.04|0
1655842610000|2022-06-21 20:16:50|59.44|57.04|59.44|57.04|59.44|57.04|59.44|57.04|0
1655842620000|2022-06-21 20:17:00|59.4|57|59.49|57.09|59.49|57.09|59.4|57|0
1655842630000|2022-06-21 20:17:10|59.44|57.04|59.49|57.09|59.49|57.09|59.44|57.04|0
1655842650000|2022-06-21 20:17:30|59.53|57.13|59.53|57.13|59.53|57.13|59.51|57.11|0
1655842660000|2022-06-21 20:17:40|59.58|57.18|59.58|57.18|59.58|57.18|59.58|57.18|0
1655842670000|2022-06-21 20:17:50|59.53|57.13|59.49|57.09|59.53|57.13|59.49|57.09|0
1655842680000|2022-06-21 20:18:00|59.53|57.13|59.58|57.18|59.58|57.18|59.53|57.13|0
1655842690000|2022-06-21 20:18:10|59.55|57.15|59.58|57.18|59.58|57.18|59.55|57.15|0
1655842700000|2022-06-21 20:18:20|59.55|57.15|59.53|57.13|59.55|57.15|59.53|57.13|0
1655842720000|2022-06-21 20:18:40|59.49|57.09|59.53|57.13|59.53|57.13|59.49|57.09|0
1655842750000|2022-06-21 20:19:10|59.49|57.09|59.49|57.09|59.49|57.09|59.49|57.09|0
1655842770000|2022-06-21 20:19:30|59.44|57.04|59.53|57.13|59.53|57.13|59.44|57.04|0
1655842780000|2022-06-21 20:19:40|59.49|57.09|59.49|57.09|59.49|57.09|59.49|57.09|0
1655842790000|2022-06-21 20:19:50|59.46|57.06|59.49|57.09|59.49|57.09|59.46|57.06|0
1655842800000|2022-06-21 20:20:00|59.46|57.06|59.53|57.13|59.53|57.13|59.46|57.06|0
1655842880000|2022-06-21 20:21:20|59.58|57.18|59.58|57.18|59.58|57.18|59.58|57.18|0
1655842910000|2022-06-21 20:21:50|59.62|57.22|59.62|57.22|59.62|57.22|59.62|57.22|0
1655842940000|2022-06-21 20:22:20|59.67|57.27|59.67|57.27|59.67|57.27|59.62|57.22|0
1655842950000|2022-06-21 20:22:30|59.71|57.31|59.71|57.31|59.71|57.31|59.67|57.27|0
1655842960000|2022-06-21 20:22:40|59.62|57.22|59.62|57.22|59.62|57.22|59.62|57.22|0
1655842970000|2022-06-21 20:22:50|59.67|57.27|59.67|57.27|59.67|57.27|59.67|57.27|0
1655842980000|2022-06-21 20:23:00|59.8|57.4|59.8|57.4|59.8|57.4|59.8|57.4|0
1655842990000|2022-06-21 20:23:10|59.85|57.45|59.85|57.45|59.85|57.45|59.85|57.45|0
1655843000000|2022-06-21 20:23:20|59.8|57.4|59.76|57.36|59.8|57.4|59.76|57.36|0
1655843010000|2022-06-21 20:23:30|59.73|57.33|59.85|57.45|59.85|57.45|59.71|57.31|0
1655843020000|2022-06-21 20:23:40|59.8|57.4|59.8|57.4|59.8|57.4|59.8|57.4|0
1655843030000|2022-06-21 20:23:50|59.85|57.45|59.85|57.45|59.85|57.45|59.85|57.45|0
1655843050000|2022-06-21 20:24:10|59.89|57.49|59.85|57.45|59.89|57.49|59.85|57.45|0
1655843060000|2022-06-21 20:24:20|59.83|57.43|59.85|57.45|59.85|57.45|59.83|57.43|0
1655843070000|2022-06-21 20:24:30|59.8|57.4|59.78|57.38|59.8|57.4|59.78|57.38|0
1655843080000|2022-06-21 20:24:40|59.8|57.4|59.78|57.38|59.8|57.4|59.78|57.38|0
1655843090000|2022-06-21 20:24:50|59.73|57.33|59.76|57.36|59.76|57.36|59.73|57.33|0
1655843110000|2022-06-21 20:25:10|59.71|57.31|59.71|57.31|59.73|57.33|59.71|57.31|0
1655843120000|2022-06-21 20:25:20|59.69|57.29|59.76|57.36|59.76|57.36|59.69|57.29|0
1655843130000|2022-06-21 20:25:30|59.71|57.31|59.71|57.31|59.71|57.31|59.71|57.31|0
1655843140000|2022-06-21 20:25:40|59.76|57.36|59.71|57.31|59.76|57.36|59.69|57.29|0
1655843150000|2022-06-21 20:25:50|59.76|57.36|59.76|57.36|59.76|57.36|59.76|57.36|0
1655843160000|2022-06-21 20:26:00|59.71|57.31|59.71|57.31|59.71|57.31|59.71|57.31|0
1655843180000|2022-06-21 20:26:20|59.76|57.36|59.76|57.36|59.76|57.36|59.76|57.36|0
1655843200000|2022-06-21 20:26:40|59.71|57.31|59.71|57.31|59.71|57.31|59.71|57.31|0
1655843210000|2022-06-21 20:26:50|59.73|57.33|59.73|57.33|59.73|57.33|59.73|57.33|0
1655843220000|2022-06-21 20:27:00|59.71|57.31|59.71|57.31|59.71|57.31|59.69|57.29|0
1655843230000|2022-06-21 20:27:10|59.67|57.27|59.67|57.27|59.67|57.27|59.67|57.27|0
1655843270000|2022-06-21 20:27:50|59.62|57.22|59.62|57.22|59.62|57.22|59.62|57.22|0
1655843280000|2022-06-21 20:28:00|59.67|57.27|59.62|57.22|59.67|57.27|59.62|57.22|0
1655843300000|2022-06-21 20:28:20|59.64|57.24|59.67|57.27|59.67|57.27|59.64|57.24|0
1655843310000|2022-06-21 20:28:30|59.69|57.29|59.71|57.31|59.71|57.31|59.69|57.29|0
1655843320000|2022-06-21 20:28:40|59.69|57.29|59.71|57.31|59.71|57.31|59.69|57.29|0
1655843330000|2022-06-21 20:28:50|59.69|57.29|59.67|57.27|59.69|57.29|59.67|57.27|0
1655843340000|2022-06-21 20:29:00|59.69|57.29|59.69|57.29|59.69|57.29|59.69|57.29|0
1655843350000|2022-06-21 20:29:10|59.71|57.31|59.69|57.29|59.71|57.31|59.69|57.29|0
1655843370000|2022-06-21 20:29:30|59.71|57.31|59.69|57.29|59.71|57.31|59.69|57.29|0
1655843380000|2022-06-21 20:29:40|59.71|57.31|59.71|57.31|59.71|57.31|59.71|57.31|0
1655843410000|2022-06-21 20:30:10|59.67|57.27|59.67|57.27|59.67|57.27|59.67|57.27|0
1655843430000|2022-06-21 20:30:30|59.62|57.22|59.71|57.31|59.71|57.31|59.62|57.22|0
1655843460000|2022-06-21 20:31:00|59.76|57.36|59.8|57.4|59.8|57.4|59.76|57.36|0
1655843470000|2022-06-21 20:31:10|59.82|57.42|59.85|57.45|59.85|57.45|59.82|57.42|0
1655843480000|2022-06-21 20:31:20|59.89|57.49|59.89|57.49|59.89|57.49|59.89|57.49|0
1655843490000|2022-06-21 20:31:30|59.85|57.45|59.85|57.45|59.85|57.45|59.85|57.45|0
1655843510000|2022-06-21 20:31:50|59.8|57.4|59.76|57.36|59.8|57.4|59.71|57.31|0
1655843520000|2022-06-21 20:32:00|59.8|57.4|59.76|57.36|59.8|57.4|59.76|57.36|0
1655843530000|2022-06-21 20:32:10|59.8|57.4|59.8|57.4|59.8|57.4|59.8|57.4|0
1655843540000|2022-06-21 20:32:20|59.85|57.45|59.85|57.45|59.85|57.45|59.82|57.42|0
1655843560000|2022-06-21 20:32:40|59.82|57.42|59.85|57.45|59.85|57.45|59.8|57.4|0
1655843570000|2022-06-21 20:32:50|59.8|57.4|59.8|57.4|59.82|57.42|59.8|57.4|0
1655843580000|2022-06-21 20:33:00|59.85|57.45|59.85|57.45|59.85|57.45|59.85|57.45|0
1655843610000|2022-06-21 20:33:30|59.8|57.4|59.85|57.45|59.85|57.45|59.8|57.4|0
1655843620000|2022-06-21 20:33:40|59.8|57.4|59.8|57.4|59.8|57.4|59.8|57.4|0
1655843650000|2022-06-21 20:34:10|59.85|57.45|59.85|57.45|59.85|57.45|59.85|57.45|0
1655843660000|2022-06-21 20:34:20|59.82|57.42|59.82|57.42|59.82|57.42|59.82|57.42|0
1655843670000|2022-06-21 20:34:30|59.85|57.45|59.8|57.4|59.85|57.45|59.8|57.4|0
1655843680000|2022-06-21 20:34:40|59.85|57.45|59.85|57.45|59.85|57.45|59.85|57.45|0
1655843700000|2022-06-21 20:35:00|59.8|57.4|59.8|57.4|59.8|57.4|59.8|57.4|0
1655843750000|2022-06-21 20:35:50|59.85|57.45|59.85|57.45|59.85|57.45|59.85|57.45|0
1655843770000|2022-06-21 20:36:10|59.8|57.4|59.8|57.4|59.8|57.4|59.8|57.4|0
1655843780000|2022-06-21 20:36:20|59.85|57.45|59.85|57.45|59.85|57.45|59.85|57.45|0
1655843790000|2022-06-21 20:36:30|59.89|57.49|59.85|57.45|59.89|57.49|59.85|57.45|0
1655843800000|2022-06-21 20:36:40|59.89|57.49|59.89|57.49|59.89|57.49|59.89|57.49|0
1655843820000|2022-06-21 20:37:00|59.85|57.45|59.89|57.49|59.89|57.49|59.85|57.45|0
1655843850000|2022-06-21 20:37:30|59.94|57.54|59.94|57.54|59.94|57.54|59.94|57.54|0
1655843890000|2022-06-21 20:38:10|59.98|57.58|59.94|57.54|59.98|57.58|59.94|57.54|0
1655843900000|2022-06-21 20:38:20|59.98|57.58|59.98|57.58|59.98|57.58|59.98|57.58|0
1655843910000|2022-06-21 20:38:30|60.03|57.63|60.03|57.63|60.03|57.63|60.03|57.63|0
1655843930000|2022-06-21 20:38:50|59.98|57.58|59.98|57.58|59.98|57.58|59.94|57.54|0
1655843940000|2022-06-21 20:39:00|59.94|57.54|59.98|57.58|59.98|57.58|59.94|57.54|0
1655843950000|2022-06-21 20:39:10|60.03|57.63|60.03|57.63|60.03|57.63|60.03|57.63|0
1655843960000|2022-06-21 20:39:20|59.96|57.56|59.94|57.54|59.98|57.58|59.94|57.54|0
1655843970000|2022-06-21 20:39:30|59.91|57.51|59.85|57.45|59.91|57.51|59.85|57.45|0
1655844000000|2022-06-21 20:40:00|59.8|57.4|59.8|57.4|59.8|57.4|59.8|57.4|0
1655844020000|2022-06-21 20:40:20|59.85|57.45|59.85|57.45|59.85|57.45|59.85|57.45|0
1655844040000|2022-06-21 20:40:40|59.8|57.4|59.85|57.45|59.85|57.45|59.8|57.4|0
1655844050000|2022-06-21 20:40:50|59.82|57.42|59.75|57.35|59.82|57.42|59.75|57.35|0
1655844060000|2022-06-21 20:41:00|59.71|57.31|59.66|57.26|59.71|57.31|59.66|57.26|0
1655844070000|2022-06-21 20:41:10|59.71|57.31|59.71|57.31|59.71|57.31|59.71|57.31|0
1655844090000|2022-06-21 20:41:30|59.73|57.33|59.73|57.33|59.73|57.33|59.73|57.33|0
1655844100000|2022-06-21 20:41:40|59.75|57.35|59.71|57.31|59.75|57.35|59.71|57.31|0
1655844120000|2022-06-21 20:42:00|59.75|57.35|59.75|57.35|59.75|57.35|59.75|57.35|0
1655844160000|2022-06-21 20:42:40|59.82|57.42|59.85|57.45|59.85|57.45|59.82|57.42|0
1655844170000|2022-06-21 20:42:50|59.75|57.35|59.71|57.31|59.75|57.35|59.71|57.31|0
1655844180000|2022-06-21 20:43:00|59.75|57.35|59.8|57.4|59.8|57.4|59.75|57.35|0
1655844300000|2022-06-21 20:45:00|59.84|57.44|59.8|57.4|59.84|57.44|59.8|57.4|0
1655844310000|2022-06-21 20:45:10|59.82|57.42|59.84|57.44|59.84|57.44|59.8|57.4|0
1655844320000|2022-06-21 20:45:20|59.8|57.4|59.8|57.4|59.8|57.4|59.8|57.4|0
1655844340000|2022-06-21 20:45:40|59.82|57.42|59.84|57.44|59.84|57.44|59.82|57.42|0
1655844350000|2022-06-21 20:45:50|59.89|57.49|59.89|57.49|59.89|57.49|59.89|57.49|0
1655844360000|2022-06-21 20:46:00|59.84|57.44|59.84|57.44|59.84|57.44|59.84|57.44|0
1655844370000|2022-06-21 20:46:10|59.82|57.42|59.82|57.42|59.82|57.42|59.82|57.42|0
1655844380000|2022-06-21 20:46:20|59.89|57.49|59.89|57.49|59.89|57.49|59.89|57.49|0
1655844390000|2022-06-21 20:46:30|59.84|57.44|59.84|57.44|59.84|57.44|59.84|57.44|0
1655844420000|2022-06-21 20:47:00|59.89|57.49|59.78|57.38|59.89|57.49|59.78|57.38|0
1655844430000|2022-06-21 20:47:10|59.8|57.4|59.8|57.4|59.8|57.4|59.8|57.4|0
1655844440000|2022-06-21 20:47:20|59.84|57.44|59.84|57.44|59.84|57.44|59.84|57.44|0
1655844450000|2022-06-21 20:47:30|59.89|57.49|59.89|57.49|59.89|57.49|59.89|57.49|0
1655844460000|2022-06-21 20:47:40|59.84|57.44|59.84|57.44|59.84|57.44|59.84|57.44|0
1655844470000|2022-06-21 20:47:50|59.82|57.42|59.82|57.42|59.82|57.42|59.82|57.42|0
1655844480000|2022-06-21 20:48:00|59.8|57.4|59.84|57.44|59.84|57.44|59.8|57.4|0
1655844520000|2022-06-21 20:48:40|59.89|57.49|59.84|57.44|59.89|57.49|59.84|57.44|0
1655844530000|2022-06-21 20:48:50|59.8|57.4|59.8|57.4|59.8|57.4|59.8|57.4|0
1655844540000|2022-06-21 20:49:00|59.84|57.44|59.84|57.44|59.89|57.49|59.84|57.44|0
1655844550000|2022-06-21 20:49:10|59.89|57.49|59.89|57.49|59.89|57.49|59.89|57.49|0
1655844560000|2022-06-21 20:49:20|59.93|57.53|59.93|57.53|59.93|57.53|59.93|57.53|0
1655844590000|2022-06-21 20:49:50|59.89|57.49|59.89|57.49|59.89|57.49|59.89|57.49|0
1655844620000|2022-06-21 20:50:20|59.93|57.53|59.93|57.53|59.93|57.53|59.93|57.53|0
1655844640000|2022-06-21 20:50:40|59.96|57.56|59.96|57.56|59.96|57.56|59.96|57.56|0
1655844650000|2022-06-21 20:50:50|59.93|57.53|59.93|57.53|59.93|57.53|59.93|57.53|0
1655844660000|2022-06-21 20:51:00|59.89|57.49|59.89|57.49|59.89|57.49|59.89|57.49|0
1655844670000|2022-06-21 20:51:10|59.84|57.44|59.84|57.44|59.84|57.44|59.84|57.44|0
1655844680000|2022-06-21 20:51:20|59.89|57.49|59.89|57.49|59.89|57.49|59.89|57.49|0
1655844690000|2022-06-21 20:51:30|59.93|57.53|59.93|57.53|59.93|57.53|59.89|57.49|0
1655844700000|2022-06-21 20:51:40|59.89|57.49|59.93|57.53|59.93|57.53|59.89|57.49|0
1655844710000|2022-06-21 20:51:50|59.98|57.58|59.98|57.58|59.98|57.58|59.98|57.58|0
1655844720000|2022-06-21 20:52:00|59.93|57.53|59.96|57.56|59.96|57.56|59.93|57.53|0
1655844730000|2022-06-21 20:52:10|59.98|57.58|59.93|57.53|59.98|57.58|59.93|57.53|0
1655844750000|2022-06-21 20:52:30|59.98|57.58|59.98|57.58|59.98|57.58|59.98|57.58|0
1655844760000|2022-06-21 20:52:40|59.89|57.49|59.93|57.53|59.93|57.53|59.89|57.49|0
1655844770000|2022-06-21 20:52:50|59.91|57.51|59.89|57.49|59.91|57.51|59.84|57.44|0
1655844780000|2022-06-21 20:53:00|59.84|57.44|59.84|57.44|59.84|57.44|59.84|57.44|0
1655844800000|2022-06-21 20:53:20|59.89|57.49|59.89|57.49|59.89|57.49|59.89|57.49|0
1655844810000|2022-06-21 20:53:30|59.86|57.46|59.89|57.49|59.89|57.49|59.86|57.46|0
1655844820000|2022-06-21 20:53:40|59.84|57.44|59.84|57.44|59.84|57.44|59.84|57.44|0
1655844840000|2022-06-21 20:54:00|59.8|57.4|59.84|57.44|59.84|57.44|59.8|57.4|0
1655844860000|2022-06-21 20:54:20|59.89|57.49|59.89|57.49|59.89|57.49|59.89|57.49|0
1655844870000|2022-06-21 20:54:30|59.86|57.46|59.86|57.46|59.86|57.46|59.86|57.46|0
1655844880000|2022-06-21 20:54:40|59.89|57.49|59.89|57.49|59.89|57.49|59.84|57.44|0
1655844890000|2022-06-21 20:54:50|59.86|57.46|59.84|57.44|59.91|57.51|59.84|57.44|0
1655844900000|2022-06-21 20:55:00|59.75|57.35|59.71|57.31|59.75|57.35|59.71|57.31|0
1655844930000|2022-06-21 20:55:30|59.66|57.26|59.66|57.26|59.66|57.26|59.66|57.26|0
1655844940000|2022-06-21 20:55:40|59.71|57.31|59.8|57.4|59.8|57.4|59.71|57.31|0
1655844950000|2022-06-21 20:55:50|59.82|57.42|59.82|57.42|59.82|57.42|59.82|57.42|0
1655844960000|2022-06-21 20:56:00|59.75|57.35|59.75|57.35|59.75|57.35|59.73|57.33|0
1655845000000|2022-06-21 20:56:40|59.73|57.33|59.71|57.31|59.73|57.33|59.71|57.31|0
1655845030000|2022-06-21 20:57:10|59.66|57.26|59.66|57.26|59.66|57.26|59.66|57.26|0
1655845040000|2022-06-21 20:57:20|59.68|57.28|59.68|57.28|59.68|57.28|59.68|57.28|0
1655845050000|2022-06-21 20:57:30|59.66|57.26|59.66|57.26|59.66|57.26|59.61|57.21|0
1655845060000|2022-06-21 20:57:40|59.64|57.24|59.66|57.26|59.66|57.26|59.64|57.24|0
1655845070000|2022-06-21 20:57:50|59.64|57.24|59.66|57.26|59.66|57.26|59.64|57.24|0
1655845080000|2022-06-21 20:58:00|59.61|57.21|59.61|57.21|59.61|57.21|59.61|57.21|0
1655845100000|2022-06-21 20:58:20|59.59|57.19|59.59|57.19|59.59|57.19|59.59|57.19|0
1655845110000|2022-06-21 20:58:30|59.61|57.21|59.61|57.21|59.61|57.21|59.61|57.21|0
1655845170000|2022-06-21 20:59:30|59.57|57.17|59.57|57.17|59.57|57.17|59.57|57.17|0
1655845180000|2022-06-21 20:59:40|59.59|57.19|59.61|57.21|59.61|57.21|59.59|57.19|0
1655845190000|2022-06-21 20:59:50|59.64|57.24|59.68|57.28|59.68|57.28|59.59|57.19|0
1655845200000|2022-06-21 21:00:00|59.62|57.22|59.62|57.22|59.62|57.22|59.62|57.22|0
1655845210000|2022-06-21 21:00:10|59.63|57.23|59.63|57.23|59.63|57.23|59.63|57.23|0
1655845220000|2022-06-21 21:00:20|59.62|57.22|59.62|57.22|59.62|57.22|59.59|57.19|0
1655845230000|2022-06-21 21:00:30|59.63|57.23|59.63|57.23|59.63|57.23|59.63|57.23|0
1655845240000|2022-06-21 21:00:40|59.62|57.22|59.62|57.22|59.62|57.22|59.62|57.22|0
1655845260000|2022-06-21 21:01:00|59.59|57.19|59.61|57.21|59.61|57.21|59.59|57.19|0
1655845290000|2022-06-21 21:01:30|59.59|57.19|59.59|57.19|59.59|57.19|59.59|57.19|0
1655845300000|2022-06-21 21:01:40|59.61|57.21|59.59|57.19|59.61|57.21|59.59|57.19|0
1655845310000|2022-06-21 21:01:50|59.63|57.23|59.59|57.19|59.63|57.23|59.59|57.19|0
1655845320000|2022-06-21 21:02:00|59.62|57.22|59.6|57.2|59.62|57.22|59.59|57.19|0
1655845330000|2022-06-21 21:02:10|59.61|57.21|59.61|57.21|59.61|57.21|59.61|57.21|0
1655845380000|2022-06-21 21:03:00|59.58|57.18|59.58|57.18|59.58|57.18|59.58|57.18|0
1655845400000|2022-06-21 21:03:20|59.61|57.21|59.61|57.21|59.61|57.21|59.61|57.21|0
1655845430000|2022-06-21 21:03:50|59.59|57.19|59.59|57.19|59.59|57.19|59.59|57.19|0
1655845470000|2022-06-21 21:04:30|59.62|57.22|59.59|57.19|59.62|57.22|59.59|57.19|0
1655845510000|2022-06-21 21:05:10|59.6|57.2|59.6|57.2|59.6|57.2|59.6|57.2|0
1655845530000|2022-06-21 21:05:30|59.58|57.18|59.58|57.18|59.58|57.18|59.58|57.18|0
1655845540000|2022-06-21 21:05:40|59.59|57.19|59.59|57.19|59.59|57.19|59.59|57.19|0
1655845600000|2022-06-21 21:06:40|59.58|57.18|59.58|57.18|59.58|57.18|59.58|57.18|0
1655845610000|2022-06-21 21:06:50|59.57|57.17|59.57|57.17|59.59|57.19|59.57|57.17|0
1655845750000|2022-06-21 21:09:10|59.56|57.16|59.55|57.15|59.56|57.16|59.55|57.15|0
1655845760000|2022-06-21 21:09:20|59.57|57.17|59.57|57.17|59.57|57.17|59.57|57.17|0
1655845850000|2022-06-21 21:10:50|59.55|57.15|59.54|57.14|59.57|57.17|59.54|57.14|0
1655845860000|2022-06-21 21:11:00|59.56|57.16|59.53|57.13|59.56|57.16|59.52|57.12|0
1655845870000|2022-06-21 21:11:10|59.54|57.14|59.54|57.14|59.54|57.14|59.54|57.14|0
1655845880000|2022-06-21 21:11:20|59.52|57.12|59.54|57.14|59.54|57.14|59.52|57.12|0
1655845890000|2022-06-21 21:11:30|59.55|57.15|59.55|57.15|59.55|57.15|59.55|57.15|0
1655845930000|2022-06-21 21:12:10|59.56|57.16|59.56|57.16|59.56|57.16|59.56|57.16|0
1655845960000|2022-06-21 21:12:40|59.54|57.14|59.54|57.14|59.54|57.14|59.54|57.14|0
1655846080000|2022-06-21 21:14:40|59.53|57.13|59.53|57.13|59.53|57.13|59.53|57.13|0
1655846140000|2022-06-21 21:15:40|59.54|57.14|59.54|57.14|59.54|57.14|59.54|57.14|0
1655846150000|2022-06-21 21:15:50|59.56|57.16|59.56|57.16|59.56|57.16|59.56|57.16|0
1655846290000|2022-06-21 21:18:10|59.58|57.18|59.58|57.18|59.58|57.18|59.58|57.18|0
1655846300000|2022-06-21 21:18:20|59.59|57.19|59.58|57.18|59.59|57.19|59.58|57.18|0
1655846330000|2022-06-21 21:18:50|59.59|57.19|59.57|57.17|59.59|57.19|59.57|57.17|0
1655846360000|2022-06-21 21:19:20|59.62|57.22|59.7|57.3|59.7|57.3|59.62|57.22|0
1655846370000|2022-06-21 21:19:30|59.64|57.24|59.64|57.24|59.64|57.24|59.64|57.24|0
1655846380000|2022-06-21 21:19:40|59.62|57.22|59.77|57.37|59.79|57.39|59.62|57.22|0
1655846390000|2022-06-21 21:19:50|59.66|57.26|59.68|57.28|59.68|57.28|59.66|57.26|0
1655846400000|2022-06-21 21:20:00|59.71|57.31|59.71|57.31|59.71|57.31|59.71|57.31|0
1655846410000|2022-06-21 21:20:10|59.72|57.32|59.72|57.32|59.72|57.32|59.72|57.32|0
1655846420000|2022-06-21 21:20:20|59.74|57.34|59.72|57.32|59.74|57.34|59.72|57.32|0
1655846430000|2022-06-21 21:20:30|59.71|57.31|59.71|57.31|59.71|57.31|59.71|57.31|0
1655846450000|2022-06-21 21:20:50|59.72|57.32|59.73|57.33|59.73|57.33|59.72|57.32|0
1655846460000|2022-06-21 21:21:00|59.74|57.34|59.74|57.34|59.74|57.34|59.74|57.34|0
1655846470000|2022-06-21 21:21:10|59.71|57.31|59.71|57.31|59.71|57.31|59.71|57.31|0
1655846480000|2022-06-21 21:21:20|59.63|57.23|59.63|57.23|59.63|57.23|59.63|57.23|0
1655846590000|2022-06-21 21:23:10|59.64|57.24|59.64|57.24|59.64|57.24|59.64|57.24|0
1655846620000|2022-06-21 21:23:40|59.55|57.15|59.55|57.15|59.55|57.15|59.55|57.15|0
1655846630000|2022-06-21 21:23:50|59.49|57.09|59.55|57.15|59.55|57.15|59.49|57.09|0
1655846640000|2022-06-21 21:24:00|59.52|57.12|59.52|57.12|59.52|57.12|59.52|57.12|0
1655846650000|2022-06-21 21:24:10|59.45|57.05|59.45|57.05|59.45|57.05|59.45|57.05|0
1655846680000|2022-06-21 21:24:40|59.49|57.09|59.5|57.1|59.5|57.1|59.49|57.09|0
1655846700000|2022-06-21 21:25:00|59.49|57.09|59.49|57.09|59.49|57.09|59.49|57.09|0
1655846710000|2022-06-21 21:25:10|59.53|57.13|59.53|57.13|59.53|57.13|59.53|57.13|0
1655846720000|2022-06-21 21:25:20|59.56|57.16|59.56|57.16|59.56|57.16|59.56|57.16|0
1655846730000|2022-06-21 21:25:30|59.57|57.17|59.57|57.17|59.57|57.17|59.57|57.17|0
1655846760000|2022-06-21 21:26:00|59.53|57.13|59.53|57.13|59.53|57.13|59.53|57.13|0
1655846840000|2022-06-21 21:27:20|59.57|57.17|59.53|57.13|59.57|57.17|59.53|57.13|0
1655846870000|2022-06-21 21:27:50|59.55|57.15|59.55|57.15|59.55|57.15|59.55|57.15|0
1655846880000|2022-06-21 21:28:00|59.53|57.13|59.53|57.13|59.53|57.13|59.53|57.13|0
1655846890000|2022-06-21 21:28:10|59.55|57.15|59.55|57.15|59.55|57.15|59.55|57.15|0
1655846930000|2022-06-21 21:28:50|59.57|57.17|59.57|57.17|59.57|57.17|59.55|57.15|0
1655846950000|2022-06-21 21:29:10|59.58|57.18|59.57|57.17|59.58|57.18|59.57|57.17|0
1655847000000|2022-06-21 21:30:00|59.55|57.15|59.55|57.15|59.55|57.15|59.55|57.15|0
1655847110000|2022-06-21 21:31:50|59.53|57.13|59.53|57.13|59.53|57.13|59.53|57.13|0
1655847120000|2022-06-21 21:32:00|59.49|57.09|59.49|57.09|59.49|57.09|59.49|57.09|0
1655847150000|2022-06-21 21:32:30|59.53|57.13|59.51|57.11|59.53|57.13|59.51|57.11|0
1655847170000|2022-06-21 21:32:50|59.55|57.15|59.55|57.15|59.55|57.15|59.55|57.15|0
1655847180000|2022-06-21 21:33:00|59.63|57.23|59.63|57.23|59.63|57.23|59.63|57.23|0
1655847210000|2022-06-21 21:33:30|59.67|57.27|59.45|57.05|59.67|57.27|59.45|57.05|0
1655847220000|2022-06-21 21:33:40|59.55|57.15|59.53|57.13|59.55|57.15|59.53|57.13|0
1655847230000|2022-06-21 21:33:50|59.43|57.03|59.5|57.1|59.5|57.1|59.43|57.03|0
1655847240000|2022-06-21 21:34:00|59.47|57.07|59.47|57.07|59.47|57.07|59.47|57.07|0
1655847320000|2022-06-21 21:35:20|59.46|57.06|59.45|57.05|59.46|57.06|59.45|57.05|0
1655847330000|2022-06-21 21:35:30|59.47|57.07|59.45|57.05|59.48|57.08|59.45|57.05|0
1655847340000|2022-06-21 21:35:40|59.47|57.07|59.44|57.04|59.47|57.07|59.44|57.04|0
1655847350000|2022-06-21 21:35:50|59.47|57.07|59.48|57.08|59.48|57.08|59.47|57.07|0
1655847380000|2022-06-21 21:36:20|59.47|57.07|59.47|57.07|59.47|57.07|59.47|57.07|0
1655847390000|2022-06-21 21:36:30|59.46|57.06|59.45|57.05|59.46|57.06|59.45|57.05|0
1655847400000|2022-06-21 21:36:40|59.44|57.04|59.46|57.06|59.46|57.06|59.44|57.04|0
1655847490000|2022-06-21 21:38:10|59.47|57.07|59.47|57.07|59.47|57.07|59.47|57.07|0
1655847550000|2022-06-21 21:39:10|59.46|57.06|59.46|57.06|59.46|57.06|59.46|57.06|0
1655847570000|2022-06-21 21:39:30|59.45|57.05|59.45|57.05|59.45|57.05|59.45|57.05|0
1655847600000|2022-06-21 21:40:00|59.46|57.06|59.46|57.06|59.46|57.06|59.46|57.06|0
1655847610000|2022-06-21 21:40:10|59.44|57.04|59.44|57.04|59.44|57.04|59.44|57.04|0
1655847630000|2022-06-21 21:40:30|59.48|57.08|59.46|57.06|59.48|57.08|59.46|57.06|0
1655847640000|2022-06-21 21:40:40|59.48|57.08|59.48|57.08|59.48|57.08|59.48|57.08|0
1655847670000|2022-06-21 21:41:10|59.46|57.06|59.46|57.06|59.46|57.06|59.46|57.06|0
1655847690000|2022-06-21 21:41:30|59.48|57.08|59.48|57.08|59.48|57.08|59.48|57.08|0
1655847720000|2022-06-21 21:42:00|59.46|57.06|59.46|57.06|59.46|57.06|59.46|57.06|0
1655847780000|2022-06-21 21:43:00|59.47|57.07|59.47|57.07|59.47|57.07|59.47|57.07|0
1655847790000|2022-06-21 21:43:10|59.49|57.09|59.49|57.09|59.49|57.09|59.49|57.09|0
1655847800000|2022-06-21 21:43:20|59.47|57.07|59.47|57.07|59.47|57.07|59.47|57.07|0
1655847850000|2022-06-21 21:44:10|59.48|57.08|59.48|57.08|59.48|57.08|59.48|57.08|0
1655847970000|2022-06-21 21:46:10|59.52|57.12|59.54|57.14|59.55|57.15|59.52|57.12|0
1655848000000|2022-06-21 21:46:40|59.51|57.11|59.5|57.1|59.51|57.11|59.5|57.1|0
1655848040000|2022-06-21 21:47:20|59.49|57.09|59.49|57.09|59.49|57.09|59.49|57.09|0
1655848050000|2022-06-21 21:47:30|59.48|57.08|59.48|57.08|59.48|57.08|59.48|57.08|0
1655848090000|2022-06-21 21:48:10|59.54|57.14|59.55|57.15|59.55|57.15|59.54|57.14|0
1655848110000|2022-06-21 21:48:30|59.5|57.1|59.55|57.15|59.55|57.15|59.5|57.1|0
1655848120000|2022-06-21 21:48:40|59.6|57.2|59.6|57.2|59.6|57.2|59.6|57.2|0
1655848140000|2022-06-21 21:49:00|59.55|57.15|59.55|57.15|59.55|57.15|59.55|57.15|0
1655848150000|2022-06-21 21:49:10|59.58|57.18|59.58|57.18|59.58|57.18|59.58|57.18|0
1655848160000|2022-06-21 21:49:20|59.55|57.15|59.55|57.15|59.55|57.15|59.55|57.15|0
1655848190000|2022-06-21 21:49:50|59.6|57.2|59.6|57.2|59.6|57.2|59.6|57.2|0
1655848200000|2022-06-21 21:50:00|59.64|57.24|59.64|57.24|59.64|57.24|59.64|57.24|0
1655848240000|2022-06-21 21:50:40|59.61|57.21|59.64|57.24|59.64|57.24|59.61|57.21|0
1655848280000|2022-06-21 21:51:20|59.63|57.23|59.63|57.23|59.63|57.23|59.63|57.23|0
1655848310000|2022-06-21 21:51:50|59.59|57.19|59.59|57.19|59.59|57.19|59.59|57.19|0
1655848320000|2022-06-21 21:52:00|59.58|57.18|59.58|57.18|59.58|57.18|59.58|57.18|0
1655848360000|2022-06-21 21:52:40|59.61|57.21|59.61|57.21|59.61|57.21|59.61|57.21|0
1655848380000|2022-06-21 21:53:00|59.62|57.22|59.62|57.22|59.62|57.22|59.62|57.22|0
1655848390000|2022-06-21 21:53:10|59.61|57.21|59.61|57.21|59.61|57.21|59.61|57.21|0
1655848400000|2022-06-21 21:53:20|59.62|57.22|59.62|57.22|59.62|57.22|59.62|57.22|0
1655848420000|2022-06-21 21:53:40|59.61|57.21|59.61|57.21|59.61|57.21|59.61|57.21|0
1655848510000|2022-06-21 21:55:10|59.62|57.22|59.51|57.11|59.62|57.22|59.51|57.11|0
1655848520000|2022-06-21 21:55:20|59.58|57.18|59.57|57.17|59.58|57.18|59.57|57.17|0
1655848530000|2022-06-21 21:55:30|59.58|57.18|59.58|57.18|59.58|57.18|59.58|57.18|0
1655848540000|2022-06-21 21:55:40|59.57|57.17|59.57|57.17|59.57|57.17|59.57|57.17|0
1655848610000|2022-06-21 21:56:50|59.48|57.08|59.48|57.08|59.48|57.08|59.48|57.08|0
1655848620000|2022-06-21 21:57:00|59.55|57.15|59.55|57.15|59.55|57.15|59.55|57.15|0
1655848640000|2022-06-21 21:57:20|59.53|57.13|59.53|57.13|59.53|57.13|59.53|57.13|0
1655848650000|2022-06-21 21:57:30|59.46|57.06|59.46|57.06|59.46|57.06|59.46|57.06|0
1655848670000|2022-06-21 21:57:50|59.42|57.02|59.42|57.02|59.42|57.02|59.42|57.02|0
1655848690000|2022-06-21 21:58:10|59.5|57.1|59.5|57.1|59.5|57.1|59.5|57.1|0
1655848700000|2022-06-21 21:58:20|59.53|57.13|59.38|56.98|59.53|57.13|59.38|56.98|0
1655848710000|2022-06-21 21:58:30|59.34|56.94|59.38|56.98|59.38|56.98|59.34|56.94|0
1655848720000|2022-06-21 21:58:40|59.34|56.94|59.34|56.94|59.34|56.94|59.34|56.94|0
1655848730000|2022-06-21 21:58:50|59.51|57.11|59.52|57.12|59.53|57.13|59.43|57.03|0
1655848740000|2022-06-21 21:59:00|59.51|57.11|59.42|57.02|59.51|57.11|59.42|57.02|0
1655848750000|2022-06-21 21:59:10|59.47|57.07|59.47|57.07|59.47|57.07|59.47|57.07|0
1655848760000|2022-06-21 21:59:20|59.5|57.1|59.45|57.05|59.5|57.1|59.45|57.05|0
1655848770000|2022-06-21 21:59:30|59.5|57.1|59.47|57.07|59.51|57.11|59.47|57.07|0
1655848780000|2022-06-21 21:59:40|59.53|57.13|59.49|57.09|59.53|57.13|59.49|57.09|0
1655848800000|2022-06-21 22:00:00|59.26|56.86|59.31|56.91|59.31|56.91|59.26|56.86|0
1655848810000|2022-06-21 22:00:10|59.24|56.84|59.28|56.88|59.28|56.88|59.24|56.84|0
1655848820000|2022-06-21 22:00:20|59.24|56.84|59.24|56.84|59.24|56.84|59.24|56.84|0
1655848830000|2022-06-21 22:00:30|59.28|56.88|59.24|56.84|59.28|56.88|59.24|56.84|0
1655848840000|2022-06-21 22:00:40|59.28|56.88|59.17|56.77|59.28|56.88|59.17|56.77|0
1655848850000|2022-06-21 22:00:50|59.19|56.79|59.1|56.7|59.19|56.79|59.1|56.7|0
1655848860000|2022-06-21 22:01:00|59.13|56.73|59.1|56.7|59.19|56.79|59.1|56.7|0
1655848870000|2022-06-21 22:01:10|59.17|56.77|59.15|56.75|59.17|56.77|59.15|56.75|0
1655848880000|2022-06-21 22:01:20|59.08|56.68|59.06|56.66|59.08|56.68|58.99|56.59|0
1655848890000|2022-06-21 22:01:30|59.01|56.61|58.97|56.57|59.01|56.61|58.97|56.57|0
1655848900000|2022-06-21 22:01:40|59.01|56.61|58.97|56.57|59.01|56.61|58.97|56.57|0
1655848910000|2022-06-21 22:01:50|58.92|56.52|58.97|56.57|58.97|56.57|58.92|56.52|0
1655848920000|2022-06-21 22:02:00|58.99|56.59|58.92|56.52|58.99|56.59|58.92|56.52|0
1655848930000|2022-06-21 22:02:10|58.88|56.48|58.92|56.52|58.92|56.52|58.86|56.46|0
1655848940000|2022-06-21 22:02:20|58.88|56.48|58.79|56.39|58.88|56.48|58.79|56.39|0
1655848950000|2022-06-21 22:02:30|58.81|56.41|58.83|56.43|58.83|56.43|58.79|56.39|0
1655848960000|2022-06-21 22:02:40|58.81|56.41|58.74|56.34|58.83|56.43|58.74|56.34|0
1655848970000|2022-06-21 22:02:50|58.81|56.41|58.77|56.37|58.81|56.41|58.77|56.37|0
1655848980000|2022-06-21 22:03:00|58.79|56.39|58.72|56.32|58.79|56.39|58.72|56.32|0
1655848990000|2022-06-21 22:03:10|58.74|56.34|58.68|56.28|58.74|56.34|58.68|56.28|0
1655849000000|2022-06-21 22:03:20|58.7|56.3|58.7|56.3|58.7|56.3|58.7|56.3|0
1655849010000|2022-06-21 22:03:30|58.65|56.25|58.68|56.28|58.68|56.28|58.65|56.25|0
1655849020000|2022-06-21 22:03:40|58.7|56.3|58.61|56.21|58.7|56.3|58.61|56.21|0
1655849030000|2022-06-21 22:03:50|58.63|56.23|58.63|56.23|58.63|56.23|58.61|56.21|0
1655849040000|2022-06-21 22:04:00|58.61|56.21|58.56|56.16|58.61|56.21|58.56|56.16|0
1655849050000|2022-06-21 22:04:10|58.47|56.07|58.52|56.12|58.52|56.12|58.47|56.07|0
1655849060000|2022-06-21 22:04:20|58.61|56.21|58.56|56.16|58.61|56.21|58.56|56.16|0
1655849070000|2022-06-21 22:04:30|58.52|56.12|58.47|56.07|58.52|56.12|58.47|56.07|0
1655849080000|2022-06-21 22:04:40|58.56|56.16|58.54|56.14|58.56|56.16|58.47|56.07|0
1655849090000|2022-06-21 22:04:50|58.47|56.07|58.34|55.94|58.47|56.07|58.34|55.94|0
1655849100000|2022-06-21 22:05:00|58.43|56.03|58.43|56.03|58.43|56.03|58.38|55.98|0
1655849110000|2022-06-21 22:05:10|58.5|56.1|58.54|56.14|58.54|56.14|58.47|56.07|0
1655849120000|2022-06-21 22:05:20|58.59|56.19|58.63|56.23|58.65|56.25|58.59|56.19|0
1655849130000|2022-06-21 22:05:30|58.67|56.27|58.7|56.3|58.7|56.3|58.65|56.25|0
1655849140000|2022-06-21 22:05:40|58.65|56.25|58.61|56.21|58.65|56.25|58.61|56.21|0
1655849150000|2022-06-21 22:05:50|58.63|56.23|58.65|56.25|58.65|56.25|58.61|56.21|0
1655849160000|2022-06-21 22:06:00|58.61|56.21|58.47|56.07|58.61|56.21|58.47|56.07|0
1655849170000|2022-06-21 22:06:10|58.5|56.1|58.5|56.1|58.5|56.1|58.5|56.1|0
1655849180000|2022-06-21 22:06:20|58.52|56.12|58.52|56.12|58.52|56.12|58.52|56.12|0
1655849190000|2022-06-21 22:06:30|58.54|56.14|58.56|56.16|58.56|56.16|58.54|56.14|0
1655849200000|2022-06-21 22:06:40|58.58|56.18|58.61|56.21|58.61|56.21|58.58|56.18|0
1655849210000|2022-06-21 22:06:50|58.54|56.14|58.56|56.16|58.56|56.16|58.54|56.14|0
1655849220000|2022-06-21 22:07:00|58.54|56.14|58.38|55.98|58.56|56.16|58.38|55.98|0
1655849230000|2022-06-21 22:07:10|58.32|55.92|58.32|55.92|58.34|55.94|58.3|55.9|0
1655849240000|2022-06-21 22:07:20|58.3|55.9|58.32|55.92|58.32|55.92|58.3|55.9|0
1655849250000|2022-06-21 22:07:30|58.34|55.94|58.34|55.94|58.34|55.94|58.34|55.94|0
1655849260000|2022-06-21 22:07:40|58.32|55.92|58.27|55.87|58.32|55.92|58.27|55.87|0
1655849270000|2022-06-21 22:07:50|58.25|55.85|58.23|55.83|58.27|55.87|58.23|55.83|0
1655849280000|2022-06-21 22:08:00|58.21|55.81|58.21|55.81|58.23|55.83|58.21|55.81|0
1655849290000|2022-06-21 22:08:10|58.16|55.76|58.18|55.78|58.21|55.81|58.16|55.76|0
1655849300000|2022-06-21 22:08:20|58.21|55.81|58.23|55.83|58.23|55.83|58.18|55.78|0
1655849310000|2022-06-21 22:08:30|58.25|55.85|58.38|55.98|58.38|55.98|58.25|55.85|0
1655849320000|2022-06-21 22:08:40|58.41|56.01|58.43|56.03|58.43|56.03|58.41|56.01|0
1655849330000|2022-06-21 22:08:50|58.41|56.01|58.38|55.98|58.41|56.01|58.38|55.98|0
1655849340000|2022-06-21 22:09:00|58.41|56.01|58.45|56.05|58.45|56.05|58.41|56.01|0
1655849350000|2022-06-21 22:09:10|58.47|56.07|58.47|56.07|58.49|56.09|58.47|56.07|0
1655849360000|2022-06-21 22:09:20|58.52|56.12|58.52|56.12|58.52|56.12|58.47|56.07|0
1655849370000|2022-06-21 22:09:30|58.47|56.07|58.49|56.09|58.49|56.09|58.47|56.07|0
1655849380000|2022-06-21 22:09:40|58.47|56.07|58.52|56.12|58.52|56.12|58.47|56.07|0
1655849390000|2022-06-21 22:09:50|58.56|56.16|58.56|56.16|58.56|56.16|58.56|56.16|0
1655849410000|2022-06-21 22:10:10|58.61|56.21|58.61|56.21|58.61|56.21|58.61|56.21|0
1655849420000|2022-06-21 22:10:20|58.65|56.25|58.65|56.25|58.65|56.25|58.65|56.25|0
1655849440000|2022-06-21 22:10:40|58.52|56.12|58.54|56.14|58.54|56.14|58.49|56.09|0
1655849450000|2022-06-21 22:10:50|58.56|56.16|58.58|56.18|58.58|56.18|58.56|56.16|0
1655849460000|2022-06-21 22:11:00|58.56|56.16|58.52|56.12|58.56|56.16|58.52|56.12|0
1655849470000|2022-06-21 22:11:10|58.45|56.05|58.43|56.03|58.45|56.05|58.43|56.03|0
1655849480000|2022-06-21 22:11:20|58.45|56.05|58.38|55.98|58.45|56.05|58.38|55.98|0
1655849500000|2022-06-21 22:11:40|58.41|56.01|58.38|55.98|58.43|56.03|58.38|55.98|0
1655849510000|2022-06-21 22:11:50|58.4|56|58.47|56.07|58.47|56.07|58.4|56|0
1655849530000|2022-06-21 22:12:10|58.45|56.05|58.45|56.05|58.45|56.05|58.45|56.05|0
1655849540000|2022-06-21 22:12:20|58.47|56.07|58.47|56.07|58.47|56.07|58.47|56.07|0
1655849550000|2022-06-21 22:12:30|58.52|56.12|58.54|56.14|58.54|56.14|58.52|56.12|0
1655849560000|2022-06-21 22:12:40|58.52|56.12|58.49|56.09|58.52|56.12|58.49|56.09|0
1655849570000|2022-06-21 22:12:50|58.52|56.12|58.54|56.14|58.54|56.14|58.52|56.12|0
1655849580000|2022-06-21 22:13:00|58.52|56.12|58.49|56.09|58.52|56.12|58.49|56.09|0
1655849600000|2022-06-21 22:13:20|58.52|56.12|58.52|56.12|58.52|56.12|58.52|56.12|0
1655849610000|2022-06-21 22:13:30|58.54|56.14|58.54|56.14|58.54|56.14|58.54|56.14|0
1655849620000|2022-06-21 22:13:40|58.56|56.16|58.61|56.21|58.61|56.21|58.56|56.16|0
1655849650000|2022-06-21 22:14:10|58.65|56.25|58.65|56.25|58.65|56.25|58.65|56.25|0
1655849660000|2022-06-21 22:14:20|58.61|56.21|58.61|56.21|58.61|56.21|58.61|56.21|0
1655849670000|2022-06-21 22:14:30|58.65|56.25|58.61|56.21|58.65|56.25|58.58|56.18|0
1655849690000|2022-06-21 22:14:50|58.65|56.25|58.65|56.25|58.65|56.25|58.65|56.25|0
1655849700000|2022-06-21 22:15:00|58.61|56.21|58.54|56.14|58.61|56.21|58.54|56.14|0
1655849710000|2022-06-21 22:15:10|58.56|56.16|58.61|56.21|58.61|56.21|58.56|56.16|0
1655849730000|2022-06-21 22:15:30|58.56|56.16|58.61|56.21|58.63|56.23|58.56|56.16|0
1655849740000|2022-06-21 22:15:40|58.58|56.18|58.58|56.18|58.58|56.18|58.58|56.18|0
1655849750000|2022-06-21 22:15:50|58.61|56.21|58.61|56.21|58.61|56.21|58.61|56.21|0
1655849760000|2022-06-21 22:16:00|58.58|56.18|58.56|56.16|58.58|56.18|58.52|56.12|0
1655849770000|2022-06-21 22:16:10|58.58|56.18|58.56|56.16|58.58|56.18|58.56|56.16|0
1655849780000|2022-06-21 22:16:20|58.54|56.14|58.54|56.14|58.54|56.14|58.54|56.14|0
1655849790000|2022-06-21 22:16:30|58.52|56.12|58.56|56.16|58.56|56.16|58.52|56.12|0
1655849800000|2022-06-21 22:16:40|58.52|56.12|58.54|56.14|58.54|56.14|58.52|56.12|0
1655849810000|2022-06-21 22:16:50|58.52|56.12|58.49|56.09|58.52|56.12|58.49|56.09|0
1655849820000|2022-06-21 22:17:00|58.52|56.12|58.52|56.12|58.52|56.12|58.52|56.12|0
1655849840000|2022-06-21 22:17:20|58.47|56.07|58.47|56.07|58.47|56.07|58.47|56.07|0
1655849850000|2022-06-21 22:17:30|58.45|56.05|58.43|56.03|58.45|56.05|58.43|56.03|0
1655849860000|2022-06-21 22:17:40|58.45|56.05|58.47|56.07|58.47|56.07|58.45|56.05|0
1655849880000|2022-06-21 22:18:00|58.43|56.03|58.43|56.03|58.43|56.03|58.43|56.03|0
1655849890000|2022-06-21 22:18:10|58.4|56|58.38|55.98|58.4|56|58.38|55.98|0
1655849900000|2022-06-21 22:18:20|58.4|56|58.38|55.98|58.4|56|58.38|55.98|0
1655849920000|2022-06-21 22:18:40|58.4|56|58.4|56|58.4|56|58.4|56|0
1655849930000|2022-06-21 22:18:50|58.43|56.03|58.43|56.03|58.43|56.03|58.43|56.03|0
1655849950000|2022-06-21 22:19:10|58.47|56.07|58.45|56.05|58.47|56.07|58.45|56.05|0
1655849960000|2022-06-21 22:19:20|58.47|56.07|58.47|56.07|58.47|56.07|58.47|56.07|0
1655849980000|2022-06-21 22:19:40|58.52|56.12|58.52|56.12|58.52|56.12|58.52|56.12|0
1655850020000|2022-06-21 22:20:20|58.47|56.07|58.38|55.98|58.47|56.07|58.38|55.98|0
1655850030000|2022-06-21 22:20:30|58.36|55.96|58.36|55.96|58.36|55.96|58.36|55.96|0
1655850040000|2022-06-21 22:20:40|58.34|55.94|58.36|55.96|58.36|55.96|58.34|55.94|0
1655850050000|2022-06-21 22:20:50|58.34|55.94|58.34|55.94|58.34|55.94|58.34|55.94|0
1655850060000|2022-06-21 22:21:00|58.38|55.98|58.38|55.98|58.38|55.98|58.36|55.96|0
1655850080000|2022-06-21 22:21:20|58.43|56.03|58.43|56.03|58.43|56.03|58.43|56.03|0
1655850090000|2022-06-21 22:21:30|58.47|56.07|58.47|56.07|58.47|56.07|58.47|56.07|0
1655850100000|2022-06-21 22:21:40|58.45|56.05|58.45|56.05|58.45|56.05|58.45|56.05|0
1655850110000|2022-06-21 22:21:50|58.47|56.07|58.47|56.07|58.47|56.07|58.47|56.07|0
1655850120000|2022-06-21 22:22:00|58.49|56.09|58.49|56.09|58.49|56.09|58.49|56.09|0
1655850130000|2022-06-21 22:22:10|58.47|56.07|58.47|56.07|58.47|56.07|58.47|56.07|0
1655850150000|2022-06-21 22:22:30|58.45|56.05|58.45|56.05|58.45|56.05|58.45|56.05|0
1655850160000|2022-06-21 22:22:40|58.43|56.03|58.43|56.03|58.43|56.03|58.43|56.03|0
1655850170000|2022-06-21 22:22:50|58.47|56.07|58.52|56.12|58.52|56.12|58.47|56.07|0
1655850180000|2022-06-21 22:23:00|58.56|56.16|58.56|56.16|58.56|56.16|58.56|56.16|0
1655850210000|2022-06-21 22:23:30|58.58|56.18|58.58|56.18|58.58|56.18|58.58|56.18|0
1655850220000|2022-06-21 22:23:40|58.6|56.2|58.67|56.27|58.67|56.27|58.6|56.2|0
1655850230000|2022-06-21 22:23:50|58.74|56.34|58.76|56.36|58.76|56.36|58.74|56.34|0
1655850240000|2022-06-21 22:24:00|58.72|56.32|58.78|56.38|58.78|56.38|58.72|56.32|0
1655850250000|2022-06-21 22:24:10|58.83|56.43|58.87|56.47|58.92|56.52|58.83|56.43|0
1655850260000|2022-06-21 22:24:20|58.92|56.52|58.87|56.47|58.92|56.52|58.87|56.47|0
1655850270000|2022-06-21 22:24:30|58.92|56.52|58.92|56.52|58.92|56.52|58.92|56.52|0
1655850280000|2022-06-21 22:24:40|58.87|56.47|58.92|56.52|58.92|56.52|58.87|56.47|0
1655850290000|2022-06-21 22:24:50|58.9|56.5|58.87|56.47|58.9|56.5|58.87|56.47|0
1655850300000|2022-06-21 22:25:00|58.92|56.52|58.92|56.52|58.92|56.52|58.92|56.52|0
1655850310000|2022-06-21 22:25:10|58.83|56.43|58.81|56.41|58.85|56.45|58.81|56.41|0
1655850320000|2022-06-21 22:25:20|58.78|56.38|58.81|56.41|58.83|56.43|58.78|56.38|0
1655850330000|2022-06-21 22:25:30|58.83|56.43|58.74|56.34|58.83|56.43|58.74|56.34|0
1655850340000|2022-06-21 22:25:40|58.76|56.36|58.76|56.36|58.78|56.38|58.76|56.36|0
1655850350000|2022-06-21 22:25:50|58.74|56.34|58.81|56.41|58.81|56.41|58.74|56.34|0
1655850360000|2022-06-21 22:26:00|58.83|56.43|58.78|56.38|58.83|56.43|58.78|56.38|0
1655850370000|2022-06-21 22:26:10|58.76|56.36|58.74|56.34|58.76|56.36|58.74|56.34|0
1655850380000|2022-06-21 22:26:20|58.76|56.36|58.69|56.29|58.76|56.36|58.69|56.29|0
1655850390000|2022-06-21 22:26:30|58.72|56.32|58.69|56.29|58.72|56.32|58.69|56.29|0
1655850400000|2022-06-21 22:26:40|58.74|56.34|58.74|56.34|58.74|56.34|58.72|56.32|0
1655850410000|2022-06-21 22:26:50|58.78|56.38|58.74|56.34|58.78|56.38|58.74|56.34|0
1655850420000|2022-06-21 22:27:00|58.78|56.38|58.78|56.38|58.78|56.38|58.78|56.38|0
1655850430000|2022-06-21 22:27:10|58.83|56.43|58.87|56.47|58.87|56.47|58.83|56.43|0
1655850450000|2022-06-21 22:27:30|58.83|56.43|58.87|56.47|58.87|56.47|58.83|56.43|0
1655850460000|2022-06-21 22:27:40|58.83|56.43|58.83|56.43|58.83|56.43|58.83|56.43|0
1655850470000|2022-06-21 22:27:50|58.87|56.47|58.87|56.47|58.87|56.47|58.87|56.47|0
1655850490000|2022-06-21 22:28:10|58.85|56.45|58.85|56.45|58.85|56.45|58.85|56.45|0
1655850500000|2022-06-21 22:28:20|58.83|56.43|58.83|56.43|58.83|56.43|58.83|56.43|0
1655850510000|2022-06-21 22:28:30|58.78|56.38|58.87|56.47|58.87|56.47|58.78|56.38|0
1655850520000|2022-06-21 22:28:40|58.83|56.43|58.83|56.43|58.83|56.43|58.83|56.43|0
1655850540000|2022-06-21 22:29:00|58.87|56.47|58.87|56.47|58.87|56.47|58.87|56.47|0
1655850550000|2022-06-21 22:29:10|58.83|56.43|58.8|56.4|58.83|56.43|58.8|56.4|0
1655850560000|2022-06-21 22:29:20|58.78|56.38|58.78|56.38|58.78|56.38|58.78|56.38|0
1655850590000|2022-06-21 22:29:50|58.76|56.36|58.76|56.36|58.76|56.36|58.76|56.36|0
1655850600000|2022-06-21 22:30:00|58.78|56.38|58.69|56.29|58.78|56.38|58.69|56.29|0
1655850610000|2022-06-21 22:30:10|58.71|56.31|58.69|56.29|58.71|56.31|58.69|56.29|0
1655850620000|2022-06-21 22:30:20|58.65|56.25|58.65|56.25|58.65|56.25|58.65|56.25|0
1655850630000|2022-06-21 22:30:30|58.62|56.22|58.67|56.27|58.67|56.27|58.62|56.22|0
1655850640000|2022-06-21 22:30:40|58.65|56.25|58.62|56.22|58.65|56.25|58.62|56.22|0
1655850650000|2022-06-21 22:30:50|58.65|56.25|58.65|56.25|58.65|56.25|58.65|56.25|0
1655850660000|2022-06-21 22:31:00|58.67|56.27|58.6|56.2|58.67|56.27|58.6|56.2|0
1655850670000|2022-06-21 22:31:10|58.56|56.16|58.56|56.16|58.56|56.16|58.56|56.16|0
1655850680000|2022-06-21 22:31:20|58.53|56.13|58.53|56.13|58.53|56.13|58.53|56.13|0
1655850690000|2022-06-21 22:31:30|58.51|56.11|58.51|56.11|58.51|56.11|58.51|56.11|0
1655850700000|2022-06-21 22:31:40|58.58|56.18|58.56|56.16|58.58|56.18|58.56|56.16|0
1655850720000|2022-06-21 22:32:00|58.6|56.2|58.6|56.2|58.6|56.2|58.6|56.2|0
1655850740000|2022-06-21 22:32:20|58.58|56.18|58.56|56.16|58.58|56.18|58.56|56.16|0
1655850750000|2022-06-21 22:32:30|58.53|56.13|58.53|56.13|58.53|56.13|58.53|56.13|0
1655850760000|2022-06-21 22:32:40|58.51|56.11|58.58|56.18|58.58|56.18|58.51|56.11|0
1655850770000|2022-06-21 22:32:50|58.56|56.16|58.56|56.16|58.56|56.16|58.56|56.16|0
1655850780000|2022-06-21 22:33:00|58.53|56.13|58.51|56.11|58.53|56.13|58.51|56.11|0
1655850800000|2022-06-21 22:33:20|58.49|56.09|58.49|56.09|58.49|56.09|58.49|56.09|0
1655850810000|2022-06-21 22:33:30|58.47|56.07|58.53|56.13|58.53|56.13|58.47|56.07|0
1655850820000|2022-06-21 22:33:40|58.58|56.18|58.58|56.18|58.6|56.2|58.58|56.18|0
1655850830000|2022-06-21 22:33:50|58.56|56.16|58.58|56.18|58.58|56.18|58.56|56.16|0
1655850840000|2022-06-21 22:34:00|58.6|56.2|58.56|56.16|58.6|56.2|58.56|56.16|0
1655850860000|2022-06-21 22:34:20|58.53|56.13|58.56|56.16|58.56|56.16|58.53|56.13|0
1655850870000|2022-06-21 22:34:30|58.6|56.2|58.6|56.2|58.6|56.2|58.58|56.18|0
1655850880000|2022-06-21 22:34:40|58.56|56.16|58.65|56.25|58.65|56.25|58.56|56.16|0
1655850890000|2022-06-21 22:34:50|58.6|56.2|58.6|56.2|58.6|56.2|58.6|56.2|0
1655850900000|2022-06-21 22:35:00|58.71|56.31|58.65|56.25|58.71|56.31|58.65|56.25|0
1655850910000|2022-06-21 22:35:10|58.62|56.22|58.62|56.22|58.62|56.22|58.62|56.22|0
1655850920000|2022-06-21 22:35:20|58.6|56.2|58.6|56.2|58.6|56.2|58.6|56.2|0
1655850960000|2022-06-21 22:36:00|58.56|56.16|58.56|56.16|58.56|56.16|58.56|56.16|0
1655850990000|2022-06-21 22:36:30|58.51|56.11|58.49|56.09|58.51|56.11|58.47|56.07|0
1655851000000|2022-06-21 22:36:40|58.47|56.07|58.42|56.02|58.47|56.07|58.42|56.02|0
1655851010000|2022-06-21 22:36:50|58.4|56|58.44|56.04|58.44|56.04|58.4|56|0
1655851020000|2022-06-21 22:37:00|58.4|56|58.38|55.98|58.4|56|58.38|55.98|0
1655851040000|2022-06-21 22:37:20|58.35|55.95|58.35|55.95|58.35|55.95|58.35|55.95|0
1655851050000|2022-06-21 22:37:30|58.38|55.98|58.4|56|58.4|56|58.33|55.93|0
1655851060000|2022-06-21 22:37:40|58.38|55.98|58.38|55.98|58.4|56|58.38|55.98|0
1655851070000|2022-06-21 22:37:50|58.33|55.93|58.33|55.93|58.33|55.93|58.33|55.93|0
1655851080000|2022-06-21 22:38:00|58.29|55.89|58.31|55.91|58.31|55.91|58.29|55.89|0
1655851090000|2022-06-21 22:38:10|58.29|55.89|58.29|55.89|58.29|55.89|58.29|55.89|0
1655851100000|2022-06-21 22:38:20|58.27|55.87|58.29|55.89|58.29|55.89|58.27|55.87|0
1655851140000|2022-06-21 22:39:00|58.33|55.93|58.33|55.93|58.33|55.93|58.33|55.93|0
1655851160000|2022-06-21 22:39:20|58.38|55.98|58.38|55.98|58.38|55.98|58.38|55.98|0
1655851200000|2022-06-21 22:40:00|58.33|55.93|58.33|55.93|58.33|55.93|58.33|55.93|0
1655851220000|2022-06-21 22:40:20|58.35|55.95|58.35|55.95|58.35|55.95|58.35|55.95|0
1655851230000|2022-06-21 22:40:30|58.38|55.98|58.42|56.02|58.42|56.02|58.38|55.98|0
1655851240000|2022-06-21 22:40:40|58.47|56.07|58.51|56.11|58.51|56.11|58.47|56.07|0
1655851260000|2022-06-21 22:41:00|58.53|56.13|58.51|56.11|58.56|56.16|58.51|56.11|0
1655851270000|2022-06-21 22:41:10|58.56|56.16|58.53|56.13|58.56|56.16|58.53|56.13|0
1655851280000|2022-06-21 22:41:20|58.56|56.16|58.53|56.13|58.56|56.16|58.53|56.13|0
1655851300000|2022-06-21 22:41:40|58.51|56.11|58.51|56.11|58.51|56.11|58.51|56.11|0
1655851320000|2022-06-21 22:42:00|58.49|56.09|58.49|56.09|58.49|56.09|58.49|56.09|0
1655851330000|2022-06-21 22:42:10|58.47|56.07|58.44|56.04|58.47|56.07|58.44|56.04|0
1655851340000|2022-06-21 22:42:20|58.47|56.07|58.51|56.11|58.51|56.11|58.47|56.07|0
1655851350000|2022-06-21 22:42:30|58.49|56.09|58.49|56.09|58.49|56.09|58.49|56.09|0
1655851370000|2022-06-21 22:42:50|58.47|56.07|58.47|56.07|58.47|56.07|58.47|56.07|0
1655851380000|2022-06-21 22:43:00|58.44|56.04|58.51|56.11|58.51|56.11|58.44|56.04|0
1655851390000|2022-06-21 22:43:10|58.56|56.16|58.56|56.16|58.56|56.16|58.56|56.16|0
1655851410000|2022-06-21 22:43:30|58.53|56.13|58.56|56.16|58.56|56.16|58.53|56.13|0
1655851420000|2022-06-21 22:43:40|58.51|56.11|58.51|56.11|58.51|56.11|58.51|56.11|0
1655851450000|2022-06-21 22:44:10|58.56|56.16|58.56|56.16|58.56|56.16|58.56|56.16|0
1655851460000|2022-06-21 22:44:20|58.6|56.2|58.6|56.2|58.6|56.2|58.6|56.2|0
1655851470000|2022-06-21 22:44:30|58.73|56.33|58.71|56.31|58.73|56.33|58.69|56.29|0
1655851480000|2022-06-21 22:44:40|58.73|56.33|58.69|56.29|58.73|56.33|58.69|56.29|0
1655851490000|2022-06-21 22:44:50|58.73|56.33|58.73|56.33|58.73|56.33|58.73|56.33|0
1655851500000|2022-06-21 22:45:00|58.69|56.29|58.73|56.33|58.73|56.33|58.69|56.29|0
1655851510000|2022-06-21 22:45:10|58.71|56.31|58.71|56.31|58.71|56.31|58.71|56.31|0
1655851520000|2022-06-21 22:45:20|58.73|56.33|58.71|56.31|58.73|56.33|58.71|56.31|0
1655851530000|2022-06-21 22:45:30|58.73|56.33|58.73|56.33|58.73|56.33|58.73|56.33|0
1655851540000|2022-06-21 22:45:40|58.78|56.38|58.78|56.38|58.78|56.38|58.78|56.38|0
1655851550000|2022-06-21 22:45:50|58.82|56.42|58.85|56.45|58.87|56.47|58.8|56.4|0
1655851560000|2022-06-21 22:46:00|58.87|56.47|58.82|56.42|58.87|56.47|58.82|56.42|0
1655851580000|2022-06-21 22:46:20|58.78|56.38|58.78|56.38|58.78|56.38|58.76|56.36|0
1655851590000|2022-06-21 22:46:30|58.76|56.36|58.78|56.38|58.78|56.38|58.76|56.36|0
1655851600000|2022-06-21 22:46:40|58.87|56.47|58.8|56.4|58.87|56.47|58.8|56.4|0
1655851610000|2022-06-21 22:46:50|58.78|56.38|58.76|56.36|58.78|56.38|58.73|56.33|0
1655851620000|2022-06-21 22:47:00|58.73|56.33|58.73|56.33|58.76|56.36|58.73|56.33|0
1655851630000|2022-06-21 22:47:10|58.71|56.31|58.71|56.31|58.71|56.31|58.71|56.31|0
1655851640000|2022-06-21 22:47:20|58.69|56.29|58.69|56.29|58.69|56.29|58.69|56.29|0
1655851650000|2022-06-21 22:47:30|58.67|56.27|58.67|56.27|58.67|56.27|58.67|56.27|0
1655851660000|2022-06-21 22:47:40|58.64|56.24|58.76|56.36|58.76|56.36|58.64|56.24|0
1655851670000|2022-06-21 22:47:50|58.73|56.33|58.69|56.29|58.73|56.33|58.69|56.29|0
1655851680000|2022-06-21 22:48:00|58.64|56.24|58.64|56.24|58.67|56.27|58.64|56.24|0
1655851690000|2022-06-21 22:48:10|58.69|56.29|58.71|56.31|58.71|56.31|58.69|56.29|0
1655851700000|2022-06-21 22:48:20|58.69|56.29|58.69|56.29|58.69|56.29|58.69|56.29|0
1655851720000|2022-06-21 22:48:40|58.67|56.27|58.67|56.27|58.67|56.27|58.67|56.27|0
1655851730000|2022-06-21 22:48:50|58.64|56.24|58.67|56.27|58.69|56.29|58.64|56.24|0
1655851790000|2022-06-21 22:49:50|58.64|56.24|58.64|56.24|58.64|56.24|58.64|56.24|0
1655851840000|2022-06-21 22:50:40|58.69|56.29|58.69|56.29|58.69|56.29|58.69|56.29|0
1655851850000|2022-06-21 22:50:50|58.73|56.33|58.73|56.33|58.73|56.33|58.73|56.33|0
1655851860000|2022-06-21 22:51:00|58.78|56.38|58.69|56.29|58.78|56.38|58.69|56.29|0
1655851880000|2022-06-21 22:51:20|58.64|56.24|58.64|56.24|58.64|56.24|58.64|56.24|0
1655851900000|2022-06-21 22:51:40|58.62|56.22|58.62|56.22|58.62|56.22|58.62|56.22|0
1655851910000|2022-06-21 22:51:50|58.6|56.2|58.6|56.2|58.6|56.2|58.6|56.2|0
1655851960000|2022-06-21 22:52:40|58.64|56.24|58.64|56.24|58.64|56.24|58.64|56.24|0
1655851970000|2022-06-21 22:52:50|58.6|56.2|58.6|56.2|58.6|56.2|58.6|56.2|0
1655852000000|2022-06-21 22:53:20|58.64|56.24|58.64|56.24|58.64|56.24|58.64|56.24|0
1655852010000|2022-06-21 22:53:30|58.69|56.29|58.69|56.29|58.69|56.29|58.69|56.29|0
1655852020000|2022-06-21 22:53:40|58.71|56.31|58.71|56.31|58.71|56.31|58.71|56.31|0
1655852030000|2022-06-21 22:53:50|58.66|56.26|58.64|56.24|58.66|56.26|58.64|56.24|0
1655852040000|2022-06-21 22:54:00|58.62|56.22|58.62|56.22|58.62|56.22|58.62|56.22|0
1655852050000|2022-06-21 22:54:10|58.73|56.33|58.71|56.31|58.73|56.33|58.71|56.31|0
1655852060000|2022-06-21 22:54:20|58.69|56.29|58.69|56.29|58.69|56.29|58.69|56.29|0
1655852070000|2022-06-21 22:54:30|58.64|56.24|58.64|56.24|58.64|56.24|58.64|56.24|0
1655852080000|2022-06-21 22:54:40|58.69|56.29|58.69|56.29|58.69|56.29|58.69|56.29|0
1655852090000|2022-06-21 22:54:50|58.64|56.24|58.64|56.24|58.64|56.24|58.64|56.24|0
1655852100000|2022-06-21 22:55:00|58.66|56.26|58.66|56.26|58.66|56.26|58.66|56.26|0
1655852110000|2022-06-21 22:55:10|58.71|56.31|58.73|56.33|58.73|56.33|58.69|56.29|0
1655852120000|2022-06-21 22:55:20|58.71|56.31|58.71|56.31|58.73|56.33|58.71|56.31|0
1655852130000|2022-06-21 22:55:30|58.69|56.29|58.66|56.26|58.69|56.29|58.66|56.26|0
1655852150000|2022-06-21 22:55:50|58.69|56.29|58.69|56.29|58.69|56.29|58.69|56.29|0
1655852160000|2022-06-21 22:56:00|58.66|56.26|58.66|56.26|58.73|56.33|58.66|56.26|0
1655852170000|2022-06-21 22:56:10|58.6|56.2|58.6|56.2|58.6|56.2|58.6|56.2|0
1655852180000|2022-06-21 22:56:20|58.62|56.22|58.62|56.22|58.62|56.22|58.6|56.2|0
1655852190000|2022-06-21 22:56:30|58.6|56.2|58.6|56.2|58.6|56.2|58.6|56.2|0
1655852200000|2022-06-21 22:56:40|58.57|56.17|58.6|56.2|58.6|56.2|58.57|56.17|0
1655852210000|2022-06-21 22:56:50|58.57|56.17|58.57|56.17|58.57|56.17|58.57|56.17|0
1655852220000|2022-06-21 22:57:00|58.6|56.2|58.64|56.24|58.64|56.24|58.6|56.2|0
1655852230000|2022-06-21 22:57:10|58.69|56.29|58.69|56.29|58.69|56.29|58.69|56.29|0
1655852250000|2022-06-21 22:57:30|58.71|56.31|58.69|56.29|58.71|56.31|58.69|56.29|0
1655852260000|2022-06-21 22:57:40|58.73|56.33|58.71|56.31|58.73|56.33|58.71|56.31|0
1655852270000|2022-06-21 22:57:50|58.69|56.29|58.69|56.29|58.69|56.29|58.69|56.29|0
1655852280000|2022-06-21 22:58:00|58.66|56.26|58.73|56.33|58.73|56.33|58.66|56.26|0
1655852290000|2022-06-21 22:58:10|58.78|56.38|58.8|56.4|58.8|56.4|58.75|56.35|0
1655852300000|2022-06-21 22:58:20|58.82|56.42|58.82|56.42|58.82|56.42|58.82|56.42|0
1655852320000|2022-06-21 22:58:40|58.8|56.4|58.78|56.38|58.8|56.4|58.78|56.38|0
1655852330000|2022-06-21 22:58:50|58.82|56.42|58.82|56.42|58.82|56.42|58.82|56.42|0
1655852340000|2022-06-21 22:59:00|58.84|56.44|58.84|56.44|58.84|56.44|58.84|56.44|0
1655852350000|2022-06-21 22:59:10|58.82|56.42|58.82|56.42|58.84|56.44|58.82|56.42|0
1655852370000|2022-06-21 22:59:30|58.84|56.44|58.87|56.47|58.87|56.47|58.84|56.44|0
1655852380000|2022-06-21 22:59:40|58.82|56.42|58.87|56.47|58.87|56.47|58.82|56.42|0
1655852390000|2022-06-21 22:59:50|58.89|56.49|58.96|56.56|58.96|56.56|58.89|56.49|0
1655852400000|2022-06-21 23:00:00|58.93|56.53|58.93|56.53|58.93|56.53|58.93|56.53|0
1655852410000|2022-06-21 23:00:10|58.96|56.56|58.96|56.56|58.96|56.56|58.96|56.56|0
1655852420000|2022-06-21 23:00:20|58.93|56.53|58.91|56.51|58.93|56.53|58.91|56.51|0
1655852430000|2022-06-21 23:00:30|58.89|56.49|58.87|56.47|58.89|56.49|58.87|56.47|0
1655852440000|2022-06-21 23:00:40|58.82|56.42|58.82|56.42|58.82|56.42|58.82|56.42|0
1655852450000|2022-06-21 23:00:50|58.78|56.38|58.78|56.38|58.78|56.38|58.75|56.35|0
1655852460000|2022-06-21 23:01:00|58.75|56.35|58.73|56.33|58.75|56.35|58.73|56.33|0
1655852470000|2022-06-21 23:01:10|58.78|56.38|58.78|56.38|58.78|56.38|58.78|56.38|0
1655852510000|2022-06-21 23:01:50|58.75|56.35|58.73|56.33|58.75|56.35|58.73|56.33|0
1655852520000|2022-06-21 23:02:00|58.75|56.35|58.73|56.33|58.75|56.35|58.73|56.33|0
1655852530000|2022-06-21 23:02:10|58.71|56.31|58.71|56.31|58.71|56.31|58.71|56.31|0
1655852540000|2022-06-21 23:02:20|58.69|56.29|58.64|56.24|58.69|56.29|58.64|56.24|0
1655852550000|2022-06-21 23:02:30|58.6|56.2|58.64|56.24|58.64|56.24|58.6|56.2|0
1655852560000|2022-06-21 23:02:40|58.62|56.22|58.64|56.24|58.64|56.24|58.62|56.22|0
1655852590000|2022-06-21 23:03:10|58.6|56.2|58.51|56.11|58.6|56.2|58.51|56.11|0
1655852600000|2022-06-21 23:03:20|58.46|56.06|58.51|56.11|58.51|56.11|58.46|56.06|0
1655852610000|2022-06-21 23:03:30|58.48|56.08|58.46|56.06|58.48|56.08|58.46|56.06|0
1655852640000|2022-06-21 23:04:00|58.55|56.15|58.55|56.15|58.55|56.15|58.55|56.15|0
1655852650000|2022-06-21 23:04:10|58.6|56.2|58.64|56.24|58.64|56.24|58.6|56.2|0
1655852680000|2022-06-21 23:04:40|58.6|56.2|58.6|56.2|58.6|56.2|58.6|56.2|0
1655852690000|2022-06-21 23:04:50|58.64|56.24|58.64|56.24|58.64|56.24|58.64|56.24|0
1655852700000|2022-06-21 23:05:00|58.6|56.2|58.62|56.22|58.62|56.22|58.6|56.2|0
1655852710000|2022-06-21 23:05:10|58.64|56.24|58.64|56.24|58.64|56.24|58.64|56.24|0
1655852760000|2022-06-21 23:06:00|58.69|56.29|58.69|56.29|58.69|56.29|58.69|56.29|0
1655852780000|2022-06-21 23:06:20|58.68|56.28|58.68|56.28|58.68|56.28|58.68|56.28|0
1655852790000|2022-06-21 23:06:30|58.6|56.2|58.6|56.2|58.6|56.2|58.6|56.2|0
1655852830000|2022-06-21 23:07:10|58.55|56.15|58.51|56.11|58.55|56.15|58.51|56.11|0
1655852840000|2022-06-21 23:07:20|58.46|56.06|58.46|56.06|58.46|56.06|58.46|56.06|0
1655852850000|2022-06-21 23:07:30|58.42|56.02|58.46|56.06|58.46|56.06|58.42|56.02|0
1655852930000|2022-06-21 23:08:50|58.42|56.02|58.37|55.97|58.42|56.02|58.37|55.97|0
1655852950000|2022-06-21 23:09:10|58.42|56.02|58.37|55.97|58.42|56.02|58.37|55.97|0
1655853000000|2022-06-21 23:10:00|58.33|55.93|58.33|55.93|58.33|55.93|58.33|55.93|0
1655853010000|2022-06-21 23:10:10|58.37|55.97|58.37|55.97|58.37|55.97|58.37|55.97|0
1655853020000|2022-06-21 23:10:20|58.35|55.95|58.37|55.97|58.37|55.97|58.35|55.95|0
1655853090000|2022-06-21 23:11:30|58.33|55.93|58.33|55.93|58.33|55.93|58.33|55.93|0
1655853100000|2022-06-21 23:11:40|58.35|55.95|58.37|55.97|58.37|55.97|58.35|55.95|0
1655853150000|2022-06-21 23:12:30|58.42|56.02|58.37|55.97|58.42|56.02|58.37|55.97|0
1655853160000|2022-06-21 23:12:40|58.33|55.93|58.33|55.93|58.33|55.93|58.33|55.93|0
1655853180000|2022-06-21 23:13:00|58.37|55.97|58.33|55.93|58.37|55.97|58.33|55.93|0
1655853190000|2022-06-21 23:13:10|58.28|55.88|58.33|55.93|58.33|55.93|58.28|55.88|0
1655853200000|2022-06-21 23:13:20|58.28|55.88|58.24|55.84|58.28|55.88|58.24|55.84|0
1655853210000|2022-06-21 23:13:30|58.19|55.79|58.24|55.84|58.24|55.84|58.19|55.79|0
1655853220000|2022-06-21 23:13:40|58.19|55.79|58.19|55.79|58.19|55.79|58.19|55.79|0
1655853250000|2022-06-21 23:14:10|58.21|55.81|58.21|55.81|58.21|55.81|58.21|55.81|0
1655853260000|2022-06-21 23:14:20|58.24|55.84|58.26|55.86|58.26|55.86|58.24|55.84|0
1655853270000|2022-06-21 23:14:30|58.24|55.84|58.28|55.88|58.28|55.88|58.24|55.84|0
1655853290000|2022-06-21 23:14:50|58.24|55.84|58.24|55.84|58.24|55.84|58.24|55.84|0
1655853300000|2022-06-21 23:15:00|58.28|55.88|58.24|55.84|58.28|55.88|58.19|55.79|0
1655853310000|2022-06-21 23:15:10|58.19|55.79|58.19|55.79|58.19|55.79|58.19|55.79|0
1655853320000|2022-06-21 23:15:20|58.21|55.81|58.21|55.81|58.21|55.81|58.21|55.81|0
1655853330000|2022-06-21 23:15:30|58.24|55.84|58.21|55.81|58.24|55.84|58.21|55.81|0
1655853340000|2022-06-21 23:15:40|58.19|55.79|58.19|55.79|58.19|55.79|58.19|55.79|0
1655853380000|2022-06-21 23:16:20|58.24|55.84|58.21|55.81|58.24|55.84|58.19|55.79|0
1655853390000|2022-06-21 23:16:30|58.24|55.84|58.24|55.84|58.24|55.84|58.24|55.84|0
1655853400000|2022-06-21 23:16:40|58.28|55.88|58.24|55.84|58.28|55.88|58.24|55.84|0
1655853440000|2022-06-21 23:17:20|58.19|55.79|58.19|55.79|58.19|55.79|58.19|55.79|0
1655853520000|2022-06-21 23:18:40|58.1|55.7|58.15|55.75|58.15|55.75|58.1|55.7|0
1655853530000|2022-06-21 23:18:50|58.1|55.7|58.1|55.7|58.12|55.72|58.1|55.7|0
1655853540000|2022-06-21 23:19:00|58.06|55.66|58.06|55.66|58.06|55.66|58.06|55.66|0
1655853560000|2022-06-21 23:19:20|58.01|55.61|58.06|55.66|58.06|55.66|58.01|55.61|0
1655853580000|2022-06-21 23:19:40|58.01|55.61|58.03|55.63|58.03|55.63|58.01|55.61|0
1655853590000|2022-06-21 23:19:50|58.01|55.61|57.92|55.52|58.01|55.61|57.92|55.52|0
1655853600000|2022-06-21 23:20:00|57.97|55.57|57.92|55.52|57.97|55.57|57.92|55.52|0
1655853630000|2022-06-21 23:20:30|57.88|55.48|57.88|55.48|57.88|55.48|57.88|55.48|0
1655853640000|2022-06-21 23:20:40|57.9|55.5|57.88|55.48|57.9|55.5|57.88|55.48|0
1655853650000|2022-06-21 23:20:50|57.9|55.5|57.92|55.52|57.92|55.52|57.9|55.5|0
1655853670000|2022-06-21 23:21:10|57.97|55.57|58.01|55.61|58.01|55.61|57.97|55.57|0
1655853680000|2022-06-21 23:21:20|57.97|55.57|58.01|55.61|58.01|55.61|57.97|55.57|0
1655853710000|2022-06-21 23:21:50|58.03|55.63|58.03|55.63|58.03|55.63|58.03|55.63|0
1655853720000|2022-06-21 23:22:00|58.01|55.61|58.01|55.61|58.01|55.61|58.01|55.61|0
1655853750000|2022-06-21 23:22:30|58.06|55.66|58.01|55.61|58.06|55.66|58.01|55.61|0
1655853770000|2022-06-21 23:22:50|57.97|55.57|57.97|55.57|57.97|55.57|57.97|55.57|0
1655853780000|2022-06-21 23:23:00|57.99|55.59|58.01|55.61|58.01|55.61|57.97|55.57|0
1655853800000|2022-06-21 23:23:20|57.99|55.59|57.99|55.59|57.99|55.59|57.97|55.57|0
1655853810000|2022-06-21 23:23:30|57.97|55.57|58.01|55.61|58.01|55.61|57.97|55.57|0
1655853840000|2022-06-21 23:24:00|58.06|55.66|58.06|55.66|58.06|55.66|58.06|55.66|0
1655853850000|2022-06-21 23:24:10|58.08|55.68|58.08|55.68|58.08|55.68|58.08|55.68|0
1655853860000|2022-06-21 23:24:20|58.1|55.7|58.1|55.7|58.1|55.7|58.06|55.66|0
1655853900000|2022-06-21 23:25:00|58.08|55.68|58.06|55.66|58.08|55.68|58.06|55.66|0
1655853910000|2022-06-21 23:25:10|58.1|55.7|58.1|55.7|58.1|55.7|58.1|55.7|0
1655853930000|2022-06-21 23:25:30|58.14|55.74|58.23|55.83|58.23|55.83|58.14|55.74|0
1655853940000|2022-06-21 23:25:40|58.21|55.81|58.23|55.83|58.23|55.83|58.21|55.81|0
1655853950000|2022-06-21 23:25:50|58.19|55.79|58.23|55.83|58.23|55.83|58.19|55.79|0
1655853970000|2022-06-21 23:26:10|58.19|55.79|58.19|55.79|58.23|55.83|58.19|55.79|0
1655853980000|2022-06-21 23:26:20|58.14|55.74|58.19|55.79|58.19|55.79|58.14|55.74|0
1655853990000|2022-06-21 23:26:30|58.17|55.77|58.19|55.79|58.19|55.79|58.14|55.74|0
1655854010000|2022-06-21 23:26:50|58.17|55.77|58.19|55.79|58.19|55.79|58.17|55.77|0
1655854020000|2022-06-21 23:27:00|58.17|55.77|58.12|55.72|58.17|55.77|58.12|55.72|0
1655854030000|2022-06-21 23:27:10|58.14|55.74|58.12|55.72|58.14|55.74|58.12|55.72|0
1655854040000|2022-06-21 23:27:20|58.1|55.7|58.1|55.7|58.1|55.7|58.1|55.7|0
1655854060000|2022-06-21 23:27:40|58.06|55.66|58.06|55.66|58.06|55.66|58.06|55.66|0
1655854070000|2022-06-21 23:27:50|58.03|55.63|58.03|55.63|58.06|55.66|58.01|55.61|0
1655854080000|2022-06-21 23:28:00|58.06|55.66|58.06|55.66|58.06|55.66|58.03|55.63|0
1655854100000|2022-06-21 23:28:20|58.08|55.68|58.08|55.68|58.08|55.68|58.08|55.68|0
1655854110000|2022-06-21 23:28:30|58.1|55.7|58.1|55.7|58.1|55.7|58.1|55.7|0
1655854130000|2022-06-21 23:28:50|58.14|55.74|58.19|55.79|58.19|55.79|58.14|55.74|0
1655854150000|2022-06-21 23:29:10|58.14|55.74|58.1|55.7|58.14|55.74|58.1|55.7|0
1655854170000|2022-06-21 23:29:30|58.14|55.74|58.12|55.72|58.14|55.74|58.1|55.7|0
1655854180000|2022-06-21 23:29:40|58.1|55.7|58.05|55.65|58.1|55.7|58.05|55.65|0
1655854190000|2022-06-21 23:29:50|58.03|55.63|58.01|55.61|58.03|55.63|58.01|55.61|0
1655854200000|2022-06-21 23:30:00|58.08|55.68|58.05|55.65|58.1|55.7|58.05|55.65|0
1655854210000|2022-06-21 23:30:10|58.03|55.63|58.05|55.65|58.05|55.65|58.03|55.63|0
1655854220000|2022-06-21 23:30:20|58.1|55.7|58.1|55.7|58.1|55.7|58.1|55.7|0
1655854230000|2022-06-21 23:30:30|58.14|55.74|58.19|55.79|58.19|55.79|58.14|55.74|0
1655854240000|2022-06-21 23:30:40|58.17|55.77|58.19|55.79|58.19|55.79|58.17|55.77|0
1655854250000|2022-06-21 23:30:50|58.16|55.76|58.19|55.79|58.19|55.79|58.16|55.76|0
1655854260000|2022-06-21 23:31:00|58.16|55.76|58.19|55.79|58.19|55.79|58.14|55.74|0
1655854270000|2022-06-21 23:31:10|58.23|55.83|58.23|55.83|58.23|55.83|58.23|55.83|0
1655854290000|2022-06-21 23:31:30|58.28|55.88|58.25|55.85|58.28|55.88|58.23|55.83|0
1655854300000|2022-06-21 23:31:40|58.28|55.88|58.25|55.85|58.28|55.88|58.23|55.83|0
1655854310000|2022-06-21 23:31:50|58.28|55.88|58.28|55.88|58.28|55.88|58.28|55.88|0
1655854320000|2022-06-21 23:32:00|58.32|55.92|58.32|55.92|58.32|55.92|58.32|55.92|0
1655854330000|2022-06-21 23:32:10|58.37|55.97|58.37|55.97|58.37|55.97|58.37|55.97|0
1655854340000|2022-06-21 23:32:20|58.41|56.01|58.46|56.06|58.46|56.06|58.41|56.01|0
1655854350000|2022-06-21 23:32:30|58.41|56.01|58.41|56.01|58.41|56.01|58.41|56.01|0
1655854360000|2022-06-21 23:32:40|58.37|55.97|58.41|56.01|58.41|56.01|58.37|55.97|0
1655854380000|2022-06-21 23:33:00|58.46|56.06|58.46|56.06|58.46|56.06|58.41|56.01|0
1655854390000|2022-06-21 23:33:10|58.43|56.03|58.46|56.06|58.46|56.06|58.43|56.03|0
1655854410000|2022-06-21 23:33:30|58.41|56.01|58.43|56.03|58.43|56.03|58.41|56.01|0
1655854420000|2022-06-21 23:33:40|58.46|56.06|58.46|56.06|58.46|56.06|58.46|56.06|0
1655854450000|2022-06-21 23:34:10|58.5|56.1|58.5|56.1|58.54|56.14|58.5|56.1|0
1655854460000|2022-06-21 23:34:20|58.54|56.14|58.5|56.1|58.54|56.14|58.5|56.1|0
1655854470000|2022-06-21 23:34:30|58.52|56.12|58.5|56.1|58.52|56.12|58.5|56.1|0
1655854480000|2022-06-21 23:34:40|58.52|56.12|58.54|56.14|58.54|56.14|58.52|56.12|0
1655854490000|2022-06-21 23:34:50|58.52|56.12|58.54|56.14|58.54|56.14|58.52|56.12|0
1655854500000|2022-06-21 23:35:00|58.57|56.17|58.54|56.14|58.57|56.17|58.54|56.14|0
1655854520000|2022-06-21 23:35:20|58.45|56.05|58.37|55.97|58.45|56.05|58.32|55.92|0
1655854530000|2022-06-21 23:35:30|58.41|56.01|58.41|56.01|58.41|56.01|58.41|56.01|0
1655854550000|2022-06-21 23:35:50|58.37|55.97|58.37|55.97|58.37|55.97|58.37|55.97|0
1655854560000|2022-06-21 23:36:00|58.39|55.99|58.45|56.05|58.45|56.05|58.39|55.99|0
1655854580000|2022-06-21 23:36:20|58.5|56.1|58.5|56.1|58.5|56.1|58.5|56.1|0
1655854590000|2022-06-21 23:36:30|58.52|56.12|58.5|56.1|58.52|56.12|58.5|56.1|0
1655854600000|2022-06-21 23:36:40|58.52|56.12|58.5|56.1|58.52|56.12|58.5|56.1|0
1655854620000|2022-06-21 23:37:00|58.48|56.08|58.48|56.08|58.48|56.08|58.48|56.08|0
1655854630000|2022-06-21 23:37:10|58.5|56.1|58.5|56.1|58.5|56.1|58.5|56.1|0
1655854640000|2022-06-21 23:37:20|58.54|56.14|58.52|56.12|58.54|56.14|58.52|56.12|0
1655854650000|2022-06-21 23:37:30|58.5|56.1|58.5|56.1|58.5|56.1|58.5|56.1|0
1655854660000|2022-06-21 23:37:40|58.54|56.14|58.54|56.14|58.54|56.14|58.52|56.12|0
1655854680000|2022-06-21 23:38:00|58.57|56.17|58.57|56.17|58.57|56.17|58.57|56.17|0
1655854690000|2022-06-21 23:38:10|58.54|56.14|58.54|56.14|58.57|56.17|58.54|56.14|0
1655854700000|2022-06-21 23:38:20|58.52|56.12|58.48|56.08|58.54|56.14|58.48|56.08|0
1655854710000|2022-06-21 23:38:30|58.45|56.05|58.45|56.05|58.45|56.05|58.45|56.05|0
1655854720000|2022-06-21 23:38:40|58.43|56.03|58.45|56.05|58.45|56.05|58.43|56.03|0
1655854730000|2022-06-21 23:38:50|58.48|56.08|58.45|56.05|58.48|56.08|58.45|56.05|0
1655854740000|2022-06-21 23:39:00|58.48|56.08|58.5|56.1|58.52|56.12|58.48|56.08|0
1655854750000|2022-06-21 23:39:10|58.54|56.14|58.54|56.14|58.54|56.14|58.54|56.14|0
1655854770000|2022-06-21 23:39:30|58.52|56.12|58.52|56.12|58.52|56.12|58.52|56.12|0
1655854780000|2022-06-21 23:39:40|58.5|56.1|58.5|56.1|58.52|56.12|58.5|56.1|0
1655854800000|2022-06-21 23:40:00|58.54|56.14|58.54|56.14|58.54|56.14|58.54|56.14|0
1655854810000|2022-06-21 23:40:10|58.5|56.1|58.41|56.01|58.5|56.1|58.39|55.99|0
1655854820000|2022-06-21 23:40:20|58.45|56.05|58.45|56.05|58.45|56.05|58.45|56.05|0
1655854830000|2022-06-21 23:40:30|58.48|56.08|58.5|56.1|58.5|56.1|58.48|56.08|0
1655854840000|2022-06-21 23:40:40|58.48|56.08|58.48|56.08|58.5|56.1|58.48|56.08|0
1655854850000|2022-06-21 23:40:50|58.43|56.03|58.45|56.05|58.48|56.08|58.43|56.03|0
1655854860000|2022-06-21 23:41:00|58.43|56.03|58.41|56.01|58.43|56.03|58.41|56.01|0
1655854870000|2022-06-21 23:41:10|58.43|56.03|58.43|56.03|58.43|56.03|58.41|56.01|0
1655854880000|2022-06-21 23:41:20|58.41|56.01|58.41|56.01|58.41|56.01|58.41|56.01|0
1655854890000|2022-06-21 23:41:30|58.39|55.99|58.39|55.99|58.39|55.99|58.39|55.99|0
1655854900000|2022-06-21 23:41:40|58.36|55.96|58.32|55.92|58.36|55.96|58.32|55.92|0
1655854910000|2022-06-21 23:41:50|58.34|55.94|58.32|55.92|58.36|55.96|58.32|55.92|0
1655854930000|2022-06-21 23:42:10|58.25|55.85|58.27|55.87|58.27|55.87|58.25|55.85|0
1655854940000|2022-06-21 23:42:20|58.23|55.83|58.23|55.83|58.23|55.83|58.23|55.83|0
1655854960000|2022-06-21 23:42:40|58.27|55.87|58.23|55.83|58.27|55.87|58.23|55.83|0
1655854980000|2022-06-21 23:43:00|58.19|55.79|58.23|55.83|58.25|55.85|58.19|55.79|0
1655854990000|2022-06-21 23:43:10|58.21|55.81|58.23|55.83|58.23|55.83|58.21|55.81|0
1655855000000|2022-06-21 23:43:20|58.19|55.79|58.19|55.79|58.19|55.79|58.19|55.79|0
1655855010000|2022-06-21 23:43:30|58.21|55.81|58.19|55.79|58.21|55.81|58.19|55.79|0
1655855040000|2022-06-21 23:44:00|58.16|55.76|58.14|55.74|58.16|55.76|58.14|55.74|0
1655855050000|2022-06-21 23:44:10|58.16|55.76|58.16|55.76|58.16|55.76|58.16|55.76|0
1655855060000|2022-06-21 23:44:20|58.19|55.79|58.23|55.83|58.25|55.85|58.19|55.79|0
1655855080000|2022-06-21 23:44:40|58.21|55.81|58.21|55.81|58.21|55.81|58.21|55.81|0
1655855090000|2022-06-21 23:44:50|58.23|55.83|58.25|55.85|58.27|55.87|58.23|55.83|0
1655855100000|2022-06-21 23:45:00|58.27|55.87|58.23|55.83|58.27|55.87|58.19|55.79|0
1655855110000|2022-06-21 23:45:10|58.25|55.85|58.27|55.87|58.27|55.87|58.25|55.85|0
1655855120000|2022-06-21 23:45:20|58.21|55.81|58.21|55.81|58.21|55.81|58.21|55.81|0
1655855130000|2022-06-21 23:45:30|58.23|55.83|58.25|55.85|58.25|55.85|58.21|55.81|0
1655855150000|2022-06-21 23:45:50|58.23|55.83|58.25|55.85|58.25|55.85|58.23|55.83|0
1655855160000|2022-06-21 23:46:00|58.27|55.87|58.27|55.87|58.3|55.9|58.27|55.87|0
1655855170000|2022-06-21 23:46:10|58.32|55.92|58.32|55.92|58.32|55.92|58.3|55.9|0
1655855190000|2022-06-21 23:46:30|58.34|55.94|58.34|55.94|58.34|55.94|58.34|55.94|0
1655855200000|2022-06-21 23:46:40|58.36|55.96|58.38|55.98|58.41|56.01|58.36|55.96|0
1655855210000|2022-06-21 23:46:50|58.36|55.96|58.41|56.01|58.41|56.01|58.36|55.96|0
1655855220000|2022-06-21 23:47:00|58.45|56.05|58.5|56.1|58.5|56.1|58.43|56.03|0
1655855230000|2022-06-21 23:47:10|58.47|56.07|58.43|56.03|58.5|56.1|58.43|56.03|0
1655855240000|2022-06-21 23:47:20|58.36|55.96|58.45|56.05|58.45|56.05|58.36|55.96|0
1655855260000|2022-06-21 23:47:40|58.47|56.07|58.5|56.1|58.5|56.1|58.45|56.05|0
1655855270000|2022-06-21 23:47:50|58.54|56.14|58.54|56.14|58.54|56.14|58.54|56.14|0
1655855290000|2022-06-21 23:48:10|58.52|56.12|58.52|56.12|58.52|56.12|58.52|56.12|0
1655855300000|2022-06-21 23:48:20|58.54|56.14|58.54|56.14|58.54|56.14|58.54|56.14|0
1655855320000|2022-06-21 23:48:40|58.59|56.19|58.59|56.19|58.59|56.19|58.59|56.19|0
1655855330000|2022-06-21 23:48:50|58.56|56.16|58.5|56.1|58.56|56.16|58.5|56.1|0
1655855340000|2022-06-21 23:49:00|58.54|56.14|58.54|56.14|58.54|56.14|58.54|56.14|0
1655855360000|2022-06-21 23:49:20|58.59|56.19|58.59|56.19|58.59|56.19|58.59|56.19|0
1655855370000|2022-06-21 23:49:30|58.54|56.14|58.54|56.14|58.54|56.14|58.54|56.14|0
1655855400000|2022-06-21 23:50:00|58.59|56.19|58.54|56.14|58.59|56.19|58.54|56.14|0
1655855410000|2022-06-21 23:50:10|58.59|56.19|58.59|56.19|58.59|56.19|58.59|56.19|0
1655855420000|2022-06-21 23:50:20|58.63|56.23|58.63|56.23|58.63|56.23|58.63|56.23|0
1655855430000|2022-06-21 23:50:30|58.65|56.25|58.68|56.28|58.68|56.28|58.65|56.25|0
1655855440000|2022-06-21 23:50:40|58.7|56.3|58.77|56.37|58.77|56.37|58.7|56.3|0
1655855460000|2022-06-21 23:51:00|58.72|56.32|58.77|56.37|58.77|56.37|58.72|56.32|0
1655855470000|2022-06-21 23:51:10|58.74|56.34|58.74|56.34|58.74|56.34|58.74|56.34|0
1655855480000|2022-06-21 23:51:20|58.72|56.32|58.76|56.36|58.76|56.36|58.72|56.32|0
1655855490000|2022-06-21 23:51:30|58.74|56.34|58.72|56.32|58.74|56.34|58.72|56.32|0
1655855500000|2022-06-21 23:51:40|58.74|56.34|58.74|56.34|58.76|56.36|58.74|56.34|0
1655855510000|2022-06-21 23:51:50|58.7|56.3|58.74|56.34|58.74|56.34|58.7|56.3|0
1655855520000|2022-06-21 23:52:00|58.76|56.36|58.81|56.41|58.81|56.41|58.76|56.36|0
1655855530000|2022-06-21 23:52:10|58.79|56.39|58.79|56.39|58.79|56.39|58.76|56.36|0
1655855540000|2022-06-21 23:52:20|58.74|56.34|58.74|56.34|58.76|56.36|58.74|56.34|0
1655855550000|2022-06-21 23:52:30|58.7|56.3|58.68|56.28|58.7|56.3|58.68|56.28|0
1655855560000|2022-06-21 23:52:40|58.65|56.25|58.61|56.21|58.65|56.25|58.61|56.21|0
1655855570000|2022-06-21 23:52:50|58.59|56.19|58.63|56.23|58.63|56.23|58.59|56.19|0
1655855580000|2022-06-21 23:53:00|58.65|56.25|58.67|56.27|58.67|56.27|58.63|56.23|0
1655855590000|2022-06-21 23:53:10|58.65|56.25|58.65|56.25|58.65|56.25|58.65|56.25|0
1655855600000|2022-06-21 23:53:20|58.63|56.23|58.61|56.21|58.63|56.23|58.61|56.21|0
1655855610000|2022-06-21 23:53:30|58.63|56.23|58.61|56.21|58.63|56.23|58.61|56.21|0
1655855620000|2022-06-21 23:53:40|58.63|56.23|58.63|56.23|58.63|56.23|58.63|56.23|0
1655855630000|2022-06-21 23:53:50|58.67|56.27|58.67|56.27|58.67|56.27|58.67|56.27|0
1655855640000|2022-06-21 23:54:00|58.63|56.23|58.67|56.27|58.67|56.27|58.63|56.23|0
1655855650000|2022-06-21 23:54:10|58.7|56.3|58.72|56.32|58.72|56.32|58.7|56.3|0
1655855660000|2022-06-21 23:54:20|58.76|56.36|58.76|56.36|58.76|56.36|58.76|56.36|0
1655855670000|2022-06-21 23:54:30|58.72|56.32|58.72|56.32|58.72|56.32|58.72|56.32|0
1655855690000|2022-06-21 23:54:50|58.67|56.27|58.72|56.32|58.72|56.32|58.67|56.27|0
1655855700000|2022-06-21 23:55:00|58.76|56.36|58.74|56.34|58.76|56.36|58.74|56.34|0
1655855710000|2022-06-21 23:55:10|58.72|56.32|58.74|56.34|58.74|56.34|58.72|56.32|0
1655855720000|2022-06-21 23:55:20|58.72|56.32|58.76|56.36|58.76|56.36|58.72|56.32|0
1655855740000|2022-06-21 23:55:40|58.81|56.41|58.81|56.41|58.81|56.41|58.81|56.41|0
1655855760000|2022-06-21 23:56:00|58.79|56.39|58.79|56.39|58.79|56.39|58.79|56.39|0
1655855770000|2022-06-21 23:56:10|58.76|56.36|58.76|56.36|58.76|56.36|58.74|56.34|0
1655855780000|2022-06-21 23:56:20|58.72|56.32|58.72|56.32|58.72|56.32|58.72|56.32|0
1655855790000|2022-06-21 23:56:30|58.74|56.34|58.72|56.32|58.74|56.34|58.72|56.32|0
1655855800000|2022-06-21 23:56:40|58.76|56.36|58.74|56.34|58.76|56.36|58.74|56.34|0
1655855810000|2022-06-21 23:56:50|58.76|56.36|58.72|56.32|58.76|56.36|58.72|56.32|0
1655855820000|2022-06-21 23:57:00|58.7|56.3|58.67|56.27|58.7|56.3|58.67|56.27|0
1655855830000|2022-06-21 23:57:10|58.72|56.32|58.72|56.32|58.72|56.32|58.67|56.27|0
1655855850000|2022-06-21 23:57:30|58.67|56.27|58.7|56.3|58.7|56.3|58.67|56.27|0
1655855860000|2022-06-21 23:57:40|58.67|56.27|58.67|56.27|58.67|56.27|58.67|56.27|0
1655855870000|2022-06-21 23:57:50|58.7|56.3|58.72|56.32|58.72|56.32|58.7|56.3|0
1655855880000|2022-06-21 23:58:00|58.67|56.27|58.7|56.3|58.7|56.3|58.67|56.27|0
1655855890000|2022-06-21 23:58:10|58.72|56.32|58.72|56.32|58.72|56.32|58.72|56.32|0
1655855900000|2022-06-21 23:58:20|58.7|56.3|58.67|56.27|58.7|56.3|58.67|56.27|0
1655855910000|2022-06-21 23:58:30|58.7|56.3|58.72|56.32|58.72|56.32|58.67|56.27|0
1655855920000|2022-06-21 23:58:40|58.7|56.3|58.72|56.32|58.72|56.32|58.7|56.3|0
1655855930000|2022-06-21 23:58:50|58.7|56.3|58.72|56.32|58.72|56.32|58.7|56.3|0
1655855940000|2022-06-21 23:59:00|58.74|56.34|58.74|56.34|58.74|56.34|58.74|56.34|0
1655855950000|2022-06-21 23:59:10|58.72|56.32|58.72|56.32|58.72|56.32|58.72|56.32|0
1655855970000|2022-06-21 23:59:30|58.76|56.36|58.76|56.36|58.76|56.36|58.76|56.36|0
1655855980000|2022-06-21 23:59:40|58.74|56.34|58.76|56.36|58.76|56.36|58.74|56.34|0
1655856000000|2022-06-22 00:00:00|58.78|56.38|58.85|56.45|58.85|56.45|58.76|56.36|0
1655856010000|2022-06-22 00:00:10|58.9|56.5|58.67|56.27|58.9|56.5|58.67|56.27|0
1655856020000|2022-06-22 00:00:20|58.54|56.14|58.49|56.09|58.54|56.14|58.49|56.09|0
1655856030000|2022-06-22 00:00:30|58.54|56.14|58.54|56.14|58.56|56.16|58.54|56.14|0
1655856040000|2022-06-22 00:00:40|58.45|56.05|58.45|56.05|58.45|56.05|58.45|56.05|0
1655856050000|2022-06-22 00:00:50|58.47|56.07|58.45|56.05|58.47|56.07|58.45|56.05|0
1655856060000|2022-06-22 00:01:00|58.36|55.96|58.36|55.96|58.36|55.96|58.32|55.92|0
1655856070000|2022-06-22 00:01:10|58.4|56|58.45|56.05|58.45|56.05|58.4|56|0
1655856080000|2022-06-22 00:01:20|58.47|56.07|58.54|56.14|58.54|56.14|58.47|56.07|0
1655856090000|2022-06-22 00:01:30|58.58|56.18|58.45|56.05|58.58|56.18|58.45|56.05|0
1655856100000|2022-06-22 00:01:40|58.49|56.09|58.58|56.18|58.58|56.18|58.49|56.09|0
1655856110000|2022-06-22 00:01:50|58.56|56.16|58.58|56.18|58.6|56.2|58.56|56.16|0
1655856120000|2022-06-22 00:02:00|58.56|56.16|58.49|56.09|58.56|56.16|58.49|56.09|0
1655856130000|2022-06-22 00:02:10|58.52|56.12|58.47|56.07|58.52|56.12|58.47|56.07|0
1655856140000|2022-06-22 00:02:20|58.45|56.05|58.49|56.09|58.49|56.09|58.45|56.05|0
1655856150000|2022-06-22 00:02:30|58.58|56.18|58.52|56.12|58.58|56.18|58.52|56.12|0
1655856160000|2022-06-22 00:02:40|58.49|56.09|58.49|56.09|58.52|56.12|58.49|56.09|0
1655856170000|2022-06-22 00:02:50|58.4|56|58.31|55.91|58.4|56|58.31|55.91|0
1655856180000|2022-06-22 00:03:00|58.27|55.87|58.23|55.83|58.27|55.87|58.23|55.83|0
1655856190000|2022-06-22 00:03:10|58.18|55.78|58.29|55.89|58.29|55.89|58.18|55.78|0
1655856200000|2022-06-22 00:03:20|58.36|55.96|58.4|56|58.4|56|58.36|55.96|0
1655856210000|2022-06-22 00:03:30|58.36|55.96|58.4|56|58.4|56|58.36|55.96|0
1655856220000|2022-06-22 00:03:40|58.29|55.89|58.36|55.96|58.36|55.96|58.27|55.87|0
1655856230000|2022-06-22 00:03:50|58.31|55.91|58.34|55.94|58.36|55.96|58.31|55.91|0
1655856240000|2022-06-22 00:04:00|58.38|55.98|58.36|55.96|58.43|56.03|58.36|55.96|0
1655856250000|2022-06-22 00:04:10|58.34|55.94|58.18|55.78|58.34|55.94|58.18|55.78|0
1655856260000|2022-06-22 00:04:20|58.16|55.76|58.2|55.8|58.2|55.8|58.16|55.76|0
1655856270000|2022-06-22 00:04:30|58.23|55.83|58.2|55.8|58.23|55.83|58.2|55.8|0
1655856280000|2022-06-22 00:04:40|58.23|55.83|58.23|55.83|58.23|55.83|58.18|55.78|0
1655856290000|2022-06-22 00:04:50|58.16|55.76|58.18|55.78|58.18|55.78|58.14|55.74|0
1655856300000|2022-06-22 00:05:00|58.16|55.76|58.09|55.69|58.16|55.76|58.09|55.69|0
1655856310000|2022-06-22 00:05:10|58.16|55.76|58.14|55.74|58.18|55.78|58.14|55.74|0
1655856320000|2022-06-22 00:05:20|58.09|55.69|58.16|55.76|58.16|55.76|58.09|55.69|0
1655856330000|2022-06-22 00:05:30|58.11|55.71|58.14|55.74|58.18|55.78|58.11|55.71|0
1655856340000|2022-06-22 00:05:40|58.18|55.78|58.23|55.83|58.23|55.83|58.18|55.78|0
1655856350000|2022-06-22 00:05:50|58.18|55.78|58.09|55.69|58.18|55.78|58.09|55.69|0
1655856360000|2022-06-22 00:06:00|58.05|55.65|58.05|55.65|58.09|55.69|58.05|55.65|0
1655856370000|2022-06-22 00:06:10|58.02|55.62|58.05|55.65|58.05|55.65|58.02|55.62|0
1655856380000|2022-06-22 00:06:20|58|55.6|57.82|55.42|58|55.6|57.82|55.42|0
1655856390000|2022-06-22 00:06:30|57.78|55.38|57.74|55.34|57.78|55.38|57.74|55.34|0
1655856400000|2022-06-22 00:06:40|57.78|55.38|57.85|55.45|57.85|55.45|57.78|55.38|0
1655856410000|2022-06-22 00:06:50|57.87|55.47|57.82|55.42|57.87|55.47|57.82|55.42|0
1655856420000|2022-06-22 00:07:00|57.87|55.47|57.82|55.42|57.91|55.51|57.82|55.42|0
1655856430000|2022-06-22 00:07:10|57.78|55.38|57.82|55.42|57.82|55.42|57.78|55.38|0
1655856440000|2022-06-22 00:07:20|57.87|55.47|57.87|55.47|57.87|55.47|57.87|55.47|0
1655856450000|2022-06-22 00:07:30|57.82|55.42|57.85|55.45|57.85|55.45|57.82|55.42|0
1655856460000|2022-06-22 00:07:40|57.87|55.47|57.91|55.51|57.91|55.51|57.87|55.47|0
1655856470000|2022-06-22 00:07:50|57.89|55.49|57.89|55.49|57.91|55.51|57.89|55.49|0
1655856480000|2022-06-22 00:08:00|57.87|55.47|57.87|55.47|57.87|55.47|57.82|55.42|0
1655856490000|2022-06-22 00:08:10|57.85|55.45|57.82|55.42|57.85|55.45|57.82|55.42|0
1655856500000|2022-06-22 00:08:20|57.8|55.4|57.78|55.38|57.8|55.4|57.78|55.38|0
1655856510000|2022-06-22 00:08:30|57.74|55.34|57.76|55.36|57.78|55.38|57.74|55.34|0
1655856520000|2022-06-22 00:08:40|57.74|55.34|57.65|55.25|57.74|55.34|57.65|55.25|0
1655856530000|2022-06-22 00:08:50|57.6|55.2|57.56|55.16|57.6|55.2|57.56|55.16|0
1655856540000|2022-06-22 00:09:00|57.54|55.14|57.36|54.96|57.54|55.14|57.36|54.96|0
1655856550000|2022-06-22 00:09:10|57.34|54.94|57.29|54.89|57.36|54.96|57.29|54.89|0
1655856560000|2022-06-22 00:09:20|57.34|54.94|57.38|54.98|57.38|54.98|57.34|54.94|0
1655856570000|2022-06-22 00:09:30|57.34|54.94|57.38|54.98|57.38|54.98|57.29|54.89|0
1655856580000|2022-06-22 00:09:40|57.4|55|57.36|54.96|57.4|55|57.36|54.96|0
1655856590000|2022-06-22 00:09:50|57.4|55|57.4|55|57.4|55|57.38|54.98|0
1655856600000|2022-06-22 00:10:00|57.43|55.03|57.36|54.96|57.43|55.03|57.36|54.96|0
1655856610000|2022-06-22 00:10:10|57.4|55|57.38|54.98|57.47|55.07|57.38|54.98|0
1655856620000|2022-06-22 00:10:20|57.4|55|57.38|54.98|57.43|55.03|57.38|54.98|0
1655856630000|2022-06-22 00:10:30|57.43|55.03|57.4|55|57.43|55.03|57.4|55|0
1655856640000|2022-06-22 00:10:40|57.38|54.98|57.34|54.94|57.38|54.98|57.34|54.94|0
1655856650000|2022-06-22 00:10:50|57.29|54.89|57.29|54.89|57.29|54.89|57.29|54.89|0
1655856660000|2022-06-22 00:11:00|57.34|54.94|57.34|54.94|57.34|54.94|57.34|54.94|0
1655856670000|2022-06-22 00:11:10|57.31|54.91|57.4|55|57.4|55|57.31|54.91|0
1655856680000|2022-06-22 00:11:20|57.38|54.98|57.4|55|57.43|55.03|57.38|54.98|0
1655856690000|2022-06-22 00:11:30|57.43|55.03|57.29|54.89|57.43|55.03|57.29|54.89|0
1655856700000|2022-06-22 00:11:40|57.36|54.96|57.34|54.94|57.38|54.98|57.34|54.94|0
1655856710000|2022-06-22 00:11:50|57.25|54.85|57.31|54.91|57.31|54.91|57.21|54.81|0
1655856720000|2022-06-22 00:12:00|57.27|54.87|57.25|54.85|57.27|54.87|57.25|54.85|0
1655856730000|2022-06-22 00:12:10|57.21|54.81|57.16|54.76|57.21|54.81|57.16|54.76|0
1655856740000|2022-06-22 00:12:20|57.18|54.78|57.16|54.76|57.18|54.78|57.16|54.76|0
1655856750000|2022-06-22 00:12:30|57.21|54.81|57.14|54.74|57.21|54.81|57.12|54.72|0
1655856760000|2022-06-22 00:12:40|57.16|54.76|57.16|54.76|57.16|54.76|57.16|54.76|0
1655856770000|2022-06-22 00:12:50|57.14|54.74|57.16|54.76|57.16|54.76|57.14|54.74|0
1655856780000|2022-06-22 00:13:00|57.14|54.74|57.12|54.72|57.14|54.74|57.12|54.72|0
1655856790000|2022-06-22 00:13:10|57.14|54.74|57.16|54.76|57.16|54.76|57.14|54.74|0
1655856800000|2022-06-22 00:13:20|57.14|54.74|57.12|54.72|57.14|54.74|57.12|54.72|0
1655856810000|2022-06-22 00:13:30|57.07|54.67|56.94|54.54|57.07|54.67|56.94|54.54|0
1655856820000|2022-06-22 00:13:40|56.92|54.52|56.81|54.41|56.92|54.52|56.81|54.41|0
1655856830000|2022-06-22 00:13:50|56.85|54.45|56.85|54.45|56.85|54.45|56.85|54.45|0
1655856840000|2022-06-22 00:14:00|56.83|54.43|56.77|54.37|56.83|54.43|56.77|54.37|0
1655856850000|2022-06-22 00:14:10|56.81|54.41|56.81|54.41|56.85|54.45|56.81|54.41|0
1655856860000|2022-06-22 00:14:20|56.85|54.45|56.9|54.5|56.9|54.5|56.85|54.45|0
1655856870000|2022-06-22 00:14:30|56.99|54.59|56.99|54.59|56.99|54.59|56.96|54.56|0
1655856880000|2022-06-22 00:14:40|56.9|54.5|56.94|54.54|56.94|54.54|56.9|54.5|0
1655856890000|2022-06-22 00:14:50|56.99|54.59|56.99|54.59|56.99|54.59|56.96|54.56|0
1655856900000|2022-06-22 00:15:00|57.03|54.63|56.94|54.54|57.03|54.63|56.85|54.45|0
1655856910000|2022-06-22 00:15:10|56.9|54.5|56.85|54.45|56.92|54.52|56.85|54.45|0
1655856930000|2022-06-22 00:15:30|56.87|54.47|56.85|54.45|56.94|54.54|56.85|54.45|0
1655856940000|2022-06-22 00:15:40|56.9|54.5|56.9|54.5|56.9|54.5|56.9|54.5|0
1655856950000|2022-06-22 00:15:50|56.85|54.45|56.94|54.54|56.94|54.54|56.85|54.45|0
1655856960000|2022-06-22 00:16:00|56.92|54.52|56.98|54.58|56.98|54.58|56.9|54.5|0
1655856970000|2022-06-22 00:16:10|57.12|54.72|57.12|54.72|57.12|54.72|57.07|54.67|0
1655856980000|2022-06-22 00:16:20|57.14|54.74|57.12|54.72|57.14|54.74|57.12|54.72|0
1655856990000|2022-06-22 00:16:30|57.16|54.76|57.16|54.76|57.16|54.76|57.16|54.76|0
1655857000000|2022-06-22 00:16:40|57.14|54.74|57.2|54.8|57.2|54.8|57.14|54.74|0
1655857010000|2022-06-22 00:16:50|57.18|54.78|57.25|54.85|57.25|54.85|57.18|54.78|0
1655857020000|2022-06-22 00:17:00|57.27|54.87|57.29|54.89|57.29|54.89|57.27|54.87|0
1655857030000|2022-06-22 00:17:10|57.27|54.87|57.38|54.98|57.38|54.98|57.27|54.87|0
1655857040000|2022-06-22 00:17:20|57.34|54.94|57.34|54.94|57.38|54.98|57.34|54.94|0
1655857050000|2022-06-22 00:17:30|57.36|54.96|57.34|54.94|57.36|54.96|57.34|54.94|0
1655857060000|2022-06-22 00:17:40|57.36|54.96|57.36|54.96|57.36|54.96|57.34|54.94|0
1655857070000|2022-06-22 00:17:50|57.34|54.94|57.29|54.89|57.36|54.96|57.29|54.89|0
1655857080000|2022-06-22 00:18:00|57.34|54.94|57.27|54.87|57.34|54.94|57.25|54.85|0
1655857090000|2022-06-22 00:18:10|57.25|54.85|57.29|54.89|57.31|54.91|57.25|54.85|0
1655857100000|2022-06-22 00:18:20|57.27|54.87|57.2|54.8|57.27|54.87|57.2|54.8|0
1655857110000|2022-06-22 00:18:30|57.29|54.89|57.25|54.85|57.29|54.89|57.25|54.85|0
1655857120000|2022-06-22 00:18:40|57.2|54.8|57.2|54.8|57.2|54.8|57.2|54.8|0
1655857130000|2022-06-22 00:18:50|57.18|54.78|57.2|54.8|57.2|54.8|57.18|54.78|0
1655857140000|2022-06-22 00:19:00|57.16|54.76|57.25|54.85|57.25|54.85|57.16|54.76|0
1655857150000|2022-06-22 00:19:10|57.31|54.91|57.23|54.83|57.31|54.91|57.23|54.83|0
1655857160000|2022-06-22 00:19:20|57.25|54.85|57.23|54.83|57.25|54.85|57.18|54.78|0
1655857170000|2022-06-22 00:19:30|57.16|54.76|57.16|54.76|57.18|54.78|57.16|54.76|0
1655857180000|2022-06-22 00:19:40|57.14|54.74|57.25|54.85|57.25|54.85|57.12|54.72|0
1655857190000|2022-06-22 00:19:50|57.22|54.82|57.2|54.8|57.22|54.82|57.2|54.8|0
1655857200000|2022-06-22 00:20:00|57.27|54.87|57.29|54.89|57.31|54.91|57.27|54.87|0
1655857210000|2022-06-22 00:20:10|57.34|54.94|57.36|54.96|57.36|54.96|57.34|54.94|0
1655857220000|2022-06-22 00:20:20|57.38|54.98|57.38|54.98|57.38|54.98|57.38|54.98|0
1655857230000|2022-06-22 00:20:30|57.45|55.05|57.38|54.98|57.45|55.05|57.38|54.98|0
1655857240000|2022-06-22 00:20:40|57.4|55|57.34|54.94|57.4|55|57.34|54.94|0
1655857250000|2022-06-22 00:20:50|57.36|54.96|57.38|54.98|57.4|55|57.36|54.96|0
1655857260000|2022-06-22 00:21:00|57.42|55.02|57.47|55.07|57.47|55.07|57.42|55.02|0
1655857270000|2022-06-22 00:21:10|57.42|55.02|57.56|55.16|57.56|55.16|57.42|55.02|0
1655857280000|2022-06-22 00:21:20|57.6|55.2|57.51|55.11|57.6|55.2|57.51|55.11|0
1655857290000|2022-06-22 00:21:30|57.49|55.09|57.51|55.11|57.51|55.11|57.49|55.09|0
1655857300000|2022-06-22 00:21:40|57.56|55.16|57.51|55.11|57.56|55.16|57.51|55.11|0
1655857310000|2022-06-22 00:21:50|57.47|55.07|57.51|55.11|57.51|55.11|57.47|55.07|0
1655857320000|2022-06-22 00:22:00|57.53|55.13|57.42|55.02|57.53|55.13|57.42|55.02|0
1655857330000|2022-06-22 00:22:10|57.38|54.98|57.4|55|57.4|55|57.38|54.98|0
1655857340000|2022-06-22 00:22:20|57.38|54.98|57.36|54.96|57.38|54.98|57.34|54.94|0
1655857350000|2022-06-22 00:22:30|57.34|54.94|57.34|54.94|57.38|54.98|57.34|54.94|0
1655857360000|2022-06-22 00:22:40|57.36|54.96|57.34|54.94|57.38|54.98|57.34|54.94|0
1655857370000|2022-06-22 00:22:50|57.38|54.98|57.42|55.02|57.42|55.02|57.34|54.94|0
1655857380000|2022-06-22 00:23:00|57.38|54.98|57.42|55.02|57.42|55.02|57.38|54.98|0
1655857390000|2022-06-22 00:23:10|57.4|55|57.38|54.98|57.4|55|57.38|54.98|0
1655857400000|2022-06-22 00:23:20|57.34|54.94|57.34|54.94|57.36|54.96|57.34|54.94|0
1655857410000|2022-06-22 00:23:30|57.38|54.98|57.36|54.96|57.38|54.98|57.36|54.96|0
1655857420000|2022-06-22 00:23:40|57.38|54.98|57.34|54.94|57.38|54.98|57.34|54.94|0
1655857430000|2022-06-22 00:23:50|57.38|54.98|57.29|54.89|57.38|54.98|57.29|54.89|0
1655857440000|2022-06-22 00:24:00|57.2|54.8|57.16|54.76|57.2|54.8|57.16|54.76|0
1655857450000|2022-06-22 00:24:10|57.2|54.8|57.16|54.76|57.2|54.8|57.16|54.76|0
1655857460000|2022-06-22 00:24:20|57.11|54.71|57.11|54.71|57.11|54.71|57.11|54.71|0
1655857470000|2022-06-22 00:24:30|57.09|54.69|57.11|54.71|57.11|54.71|57.09|54.69|0
1655857480000|2022-06-22 00:24:40|57.09|54.69|57.05|54.65|57.09|54.69|57.05|54.65|0
1655857490000|2022-06-22 00:24:50|56.98|54.58|56.9|54.5|56.98|54.58|56.9|54.5|0
1655857500000|2022-06-22 00:25:00|56.94|54.54|56.92|54.52|56.96|54.56|56.92|54.52|0
1655857510000|2022-06-22 00:25:10|56.96|54.56|57.03|54.63|57.03|54.63|56.96|54.56|0
1655857520000|2022-06-22 00:25:20|57.05|54.65|57.05|54.65|57.05|54.65|57.03|54.63|0
1655857530000|2022-06-22 00:25:30|57.14|54.74|57.09|54.69|57.16|54.76|57.09|54.69|0
1655857540000|2022-06-22 00:25:40|57.14|54.74|57.16|54.76|57.16|54.76|57.11|54.71|0
1655857550000|2022-06-22 00:25:50|57.18|54.78|57.18|54.78|57.18|54.78|57.14|54.74|0
1655857560000|2022-06-22 00:26:00|57.2|54.8|57.25|54.85|57.29|54.89|57.2|54.8|0
1655857570000|2022-06-22 00:26:10|57.27|54.87|57.29|54.89|57.29|54.89|57.27|54.87|0
1655857580000|2022-06-22 00:26:20|57.22|54.82|57.33|54.93|57.33|54.93|57.22|54.82|0
1655857590000|2022-06-22 00:26:30|57.38|54.98|57.31|54.91|57.38|54.98|57.31|54.91|0
1655857600000|2022-06-22 00:26:40|57.29|54.89|57.33|54.93|57.33|54.93|57.29|54.89|0
1655857610000|2022-06-22 00:26:50|57.36|54.96|57.29|54.89|57.36|54.96|57.29|54.89|0
1655857620000|2022-06-22 00:27:00|57.33|54.93|57.33|54.93|57.36|54.96|57.33|54.93|0
1655857630000|2022-06-22 00:27:10|57.36|54.96|57.31|54.91|57.36|54.96|57.31|54.91|0
1655857640000|2022-06-22 00:27:20|57.33|54.93|57.42|55.02|57.42|55.02|57.33|54.93|0
1655857650000|2022-06-22 00:27:30|57.4|55|57.42|55.02|57.42|55.02|57.4|55|0
1655857660000|2022-06-22 00:27:40|57.44|55.04|57.42|55.02|57.44|55.04|57.42|55.02|0
1655857670000|2022-06-22 00:27:50|57.44|55.04|57.47|55.07|57.47|55.07|57.42|55.02|0
1655857680000|2022-06-22 00:28:00|57.51|55.11|57.47|55.07|57.51|55.11|57.47|55.07|0
1655857690000|2022-06-22 00:28:10|57.42|55.02|57.42|55.02|57.42|55.02|57.38|54.98|0
1655857700000|2022-06-22 00:28:20|57.44|55.04|57.42|55.02|57.44|55.04|57.4|55|0
1655857710000|2022-06-22 00:28:30|57.4|55|57.4|55|57.42|55.02|57.4|55|0
1655857720000|2022-06-22 00:28:40|57.38|54.98|57.38|54.98|57.38|54.98|57.36|54.96|0
1655857730000|2022-06-22 00:28:50|57.33|54.93|57.36|54.96|57.38|54.98|57.33|54.93|0
1655857740000|2022-06-22 00:29:00|57.38|54.98|57.38|54.98|57.38|54.98|57.36|54.96|0
1655857750000|2022-06-22 00:29:10|57.42|55.02|57.4|55|57.42|55.02|57.4|55|0
1655857760000|2022-06-22 00:29:20|57.38|54.98|57.38|54.98|57.38|54.98|57.38|54.98|0
1655857770000|2022-06-22 00:29:30|57.33|54.93|57.27|54.87|57.33|54.93|57.27|54.87|0
1655857780000|2022-06-22 00:29:40|57.25|54.85|57.29|54.89|57.29|54.89|57.25|54.85|0
1655857790000|2022-06-22 00:29:50|57.31|54.91|57.33|54.93|57.33|54.93|57.31|54.91|0
1655857800000|2022-06-22 00:30:00|57.38|54.98|57.38|54.98|57.38|54.98|57.38|54.98|0
1655857810000|2022-06-22 00:30:10|57.42|55.02|57.38|54.98|57.42|55.02|57.38|54.98|0
1655857820000|2022-06-22 00:30:20|57.33|54.93|57.35|54.95|57.35|54.95|57.31|54.91|0
1655857830000|2022-06-22 00:30:30|57.38|54.98|57.38|54.98|57.38|54.98|57.38|54.98|0
1655857840000|2022-06-22 00:30:40|57.4|55|57.38|54.98|57.4|55|57.38|54.98|0
1655857850000|2022-06-22 00:30:50|57.33|54.93|57.38|54.98|57.38|54.98|57.31|54.91|0
1655857860000|2022-06-22 00:31:00|57.35|54.95|57.42|55.02|57.42|55.02|57.35|54.95|0
1655857870000|2022-06-22 00:31:10|57.38|54.98|57.47|55.07|57.47|55.07|57.38|54.98|0
1655857880000|2022-06-22 00:31:20|57.42|55.02|57.42|55.02|57.42|55.02|57.42|55.02|0
1655857890000|2022-06-22 00:31:30|57.47|55.07|57.4|55|57.47|55.07|57.4|55|0
1655857900000|2022-06-22 00:31:40|57.35|54.95|57.35|54.95|57.38|54.98|57.33|54.93|0
1655857910000|2022-06-22 00:31:50|57.33|54.93|57.38|54.98|57.4|55|57.33|54.93|0
1655857920000|2022-06-22 00:32:00|57.31|54.91|57.31|54.91|57.31|54.91|57.31|54.91|0
1655857930000|2022-06-22 00:32:10|57.29|54.89|57.33|54.93|57.33|54.93|57.29|54.89|0
1655857940000|2022-06-22 00:32:20|57.35|54.95|57.33|54.93|57.35|54.95|57.33|54.93|0
1655857950000|2022-06-22 00:32:30|57.27|54.87|57.27|54.87|57.27|54.87|57.25|54.85|0
1655857960000|2022-06-22 00:32:40|57.29|54.89|57.27|54.87|57.29|54.89|57.27|54.87|0
1655857970000|2022-06-22 00:32:50|57.25|54.85|57.25|54.85|57.25|54.85|57.22|54.82|0
1655857980000|2022-06-22 00:33:00|57.24|54.84|57.24|54.84|57.29|54.89|57.24|54.84|0
1655857990000|2022-06-22 00:33:10|57.2|54.8|57.18|54.78|57.2|54.8|57.16|54.76|0
1655858000000|2022-06-22 00:33:20|57.07|54.67|57.07|54.67|57.11|54.71|57.07|54.67|0
1655858010000|2022-06-22 00:33:30|57.05|54.65|56.98|54.58|57.05|54.65|56.94|54.54|0
1655858020000|2022-06-22 00:33:40|57|54.6|57.05|54.65|57.07|54.67|57|54.6|0
1655858030000|2022-06-22 00:33:50|57.07|54.67|57.03|54.63|57.07|54.67|57.03|54.63|0
1655858040000|2022-06-22 00:34:00|56.98|54.58|57.03|54.63|57.03|54.63|56.98|54.58|0
1655858050000|2022-06-22 00:34:10|56.98|54.58|57.03|54.63|57.03|54.63|56.96|54.56|0
1655858060000|2022-06-22 00:34:20|57.02|54.62|56.89|54.49|57.02|54.62|56.89|54.49|0
1655858070000|2022-06-22 00:34:30|56.94|54.54|56.94|54.54|56.94|54.54|56.94|54.54|0
1655858080000|2022-06-22 00:34:40|56.96|54.56|56.81|54.41|56.98|54.58|56.81|54.41|0
1655858090000|2022-06-22 00:34:50|56.76|54.36|56.76|54.36|56.76|54.36|56.74|54.34|0
1655858100000|2022-06-22 00:35:00|56.81|54.41|56.85|54.45|56.85|54.45|56.78|54.38|0
1655858110000|2022-06-22 00:35:10|56.94|54.54|56.81|54.41|56.94|54.54|56.81|54.41|0
1655858120000|2022-06-22 00:35:20|56.85|54.45|56.89|54.49|56.91|54.51|56.85|54.45|0
1655858130000|2022-06-22 00:35:30|56.91|54.51|56.89|54.49|56.91|54.51|56.87|54.47|0
1655858140000|2022-06-22 00:35:40|56.94|54.54|56.98|54.58|57|54.6|56.94|54.54|0
1655858150000|2022-06-22 00:35:50|57.02|54.62|57.11|54.71|57.11|54.71|57.02|54.62|0
1655858160000|2022-06-22 00:36:00|57.05|54.65|56.94|54.54|57.05|54.65|56.94|54.54|0
1655858170000|2022-06-22 00:36:10|56.91|54.51|57.11|54.71|57.11|54.71|56.91|54.51|0
1655858180000|2022-06-22 00:36:20|57.16|54.76|57.13|54.73|57.18|54.78|57.11|54.71|0
1655858190000|2022-06-22 00:36:30|57.11|54.71|57.09|54.69|57.11|54.71|57.09|54.69|0
1655858200000|2022-06-22 00:36:40|57.11|54.71|57.11|54.71|57.11|54.71|57.11|54.71|0
1655858210000|2022-06-22 00:36:50|57.09|54.69|57.07|54.67|57.09|54.69|57.02|54.62|0
1655858220000|2022-06-22 00:37:00|57.11|54.71|57.09|54.69|57.11|54.71|57.07|54.67|0
1655858230000|2022-06-22 00:37:10|57.07|54.67|57.11|54.71|57.11|54.71|57.07|54.67|0
1655858240000|2022-06-22 00:37:20|57.09|54.69|56.87|54.47|57.09|54.69|56.85|54.45|0
1655858250000|2022-06-22 00:37:30|56.91|54.51|56.89|54.49|56.91|54.51|56.87|54.47|0
1655858260000|2022-06-22 00:37:40|56.91|54.51|56.94|54.54|56.94|54.54|56.91|54.51|0
1655858270000|2022-06-22 00:37:50|56.89|54.49|56.81|54.41|56.89|54.49|56.81|54.41|0
1655858280000|2022-06-22 00:38:00|56.83|54.43|56.83|54.43|56.83|54.43|56.83|54.43|0
1655858290000|2022-06-22 00:38:10|56.89|54.49|56.89|54.49|56.89|54.49|56.89|54.49|0
1655858300000|2022-06-22 00:38:20|56.91|54.51|56.89|54.49|56.91|54.51|56.89|54.49|0
1655858310000|2022-06-22 00:38:30|56.87|54.47|56.89|54.49|56.89|54.49|56.87|54.47|0
1655858320000|2022-06-22 00:38:40|56.85|54.45|56.85|54.45|56.87|54.47|56.85|54.45|0
1655858330000|2022-06-22 00:38:50|56.83|54.43|56.83|54.43|56.83|54.43|56.83|54.43|0
1655858340000|2022-06-22 00:39:00|56.85|54.45|56.94|54.54|56.94|54.54|56.85|54.45|0
1655858350000|2022-06-22 00:39:10|56.89|54.49|56.89|54.49|56.94|54.54|56.89|54.49|0
1655858360000|2022-06-22 00:39:20|56.91|54.51|56.94|54.54|56.94|54.54|56.91|54.51|0
1655858370000|2022-06-22 00:39:30|56.89|54.49|56.89|54.49|56.89|54.49|56.89|54.49|0
1655858380000|2022-06-22 00:39:40|56.94|54.54|56.89|54.49|56.94|54.54|56.89|54.49|0
1655858390000|2022-06-22 00:39:50|56.85|54.45|56.8|54.4|56.85|54.45|56.8|54.4|0
1655858400000|2022-06-22 00:40:00|56.85|54.45|56.85|54.45|56.85|54.45|56.85|54.45|0
1655858410000|2022-06-22 00:40:10|56.89|54.49|56.89|54.49|56.89|54.49|56.89|54.49|0
1655858420000|2022-06-22 00:40:20|56.85|54.45|56.85|54.45|56.85|54.45|56.85|54.45|0
1655858430000|2022-06-22 00:40:30|56.83|54.43|56.85|54.45|56.85|54.45|56.83|54.43|0
1655858440000|2022-06-22 00:40:40|56.8|54.4|56.83|54.43|56.85|54.45|56.8|54.4|0
1655858450000|2022-06-22 00:40:50|56.85|54.45|56.8|54.4|56.85|54.45|56.8|54.4|0
1655858460000|2022-06-22 00:41:00|56.83|54.43|56.83|54.43|56.83|54.43|56.83|54.43|0
1655858470000|2022-06-22 00:41:10|56.8|54.4|56.8|54.4|56.8|54.4|56.76|54.36|0
1655858480000|2022-06-22 00:41:20|56.78|54.38|56.78|54.38|56.78|54.38|56.76|54.36|0
1655858490000|2022-06-22 00:41:30|56.76|54.36|56.8|54.4|56.85|54.45|56.76|54.36|0
1655858500000|2022-06-22 00:41:40|56.85|54.45|56.89|54.49|56.89|54.49|56.85|54.45|0
1655858510000|2022-06-22 00:41:50|56.91|54.51|56.94|54.54|56.94|54.54|56.89|54.49|0
1655858520000|2022-06-22 00:42:00|56.89|54.49|56.98|54.58|56.98|54.58|56.89|54.49|0
1655858530000|2022-06-22 00:42:10|56.94|54.54|56.94|54.54|56.98|54.58|56.94|54.54|0
1655858540000|2022-06-22 00:42:20|56.96|54.56|56.94|54.54|56.96|54.56|56.94|54.54|0
1655858550000|2022-06-22 00:42:30|56.89|54.49|56.89|54.49|56.89|54.49|56.89|54.49|0
1655858560000|2022-06-22 00:42:40|56.85|54.45|56.85|54.45|56.85|54.45|56.85|54.45|0
1655858580000|2022-06-22 00:43:00|56.87|54.47|56.85|54.45|56.89|54.49|56.85|54.45|0
1655858590000|2022-06-22 00:43:10|56.89|54.49|56.94|54.54|56.94|54.54|56.89|54.49|0
1655858600000|2022-06-22 00:43:20|56.89|54.49|56.91|54.51|56.94|54.54|56.89|54.49|0
1655858610000|2022-06-22 00:43:30|56.89|54.49|56.89|54.49|56.89|54.49|56.85|54.45|0
1655858620000|2022-06-22 00:43:40|56.94|54.54|56.91|54.51|56.94|54.54|56.91|54.51|0
1655858630000|2022-06-22 00:43:50|56.94|54.54|56.94|54.54|56.94|54.54|56.94|54.54|0
1655858640000|2022-06-22 00:44:00|56.98|54.58|56.98|54.58|56.98|54.58|56.98|54.58|0
1655858650000|2022-06-22 00:44:10|56.96|54.56|56.94|54.54|56.96|54.56|56.94|54.54|0
1655858670000|2022-06-22 00:44:30|56.89|54.49|56.89|54.49|56.89|54.49|56.89|54.49|0
1655858680000|2022-06-22 00:44:40|56.91|54.51|56.94|54.54|56.94|54.54|56.91|54.51|0
1655858690000|2022-06-22 00:44:50|56.96|54.56|56.98|54.58|56.98|54.58|56.96|54.56|0
1655858700000|2022-06-22 00:45:00|56.96|54.56|56.93|54.53|56.96|54.56|56.93|54.53|0
1655858710000|2022-06-22 00:45:10|56.89|54.49|56.89|54.49|56.89|54.49|56.89|54.49|0
1655858720000|2022-06-22 00:45:20|56.91|54.51|56.85|54.45|56.91|54.51|56.85|54.45|0
1655858760000|2022-06-22 00:46:00|56.8|54.4|56.8|54.4|56.8|54.4|56.8|54.4|0
1655858770000|2022-06-22 00:46:10|56.82|54.42|56.85|54.45|56.85|54.45|56.8|54.4|0
1655858780000|2022-06-22 00:46:20|56.82|54.42|56.8|54.4|56.85|54.45|56.8|54.4|0
1655858790000|2022-06-22 00:46:30|56.76|54.36|56.76|54.36|56.76|54.36|56.76|54.36|0
1655858800000|2022-06-22 00:46:40|56.72|54.32|56.54|54.14|56.72|54.32|56.54|54.14|0
1655858810000|2022-06-22 00:46:50|56.56|54.16|56.56|54.16|56.58|54.18|56.56|54.16|0
1655858820000|2022-06-22 00:47:00|56.58|54.18|56.65|54.25|56.65|54.25|56.58|54.18|0
1655858830000|2022-06-22 00:47:10|56.63|54.23|56.63|54.23|56.63|54.23|56.63|54.23|0
1655858840000|2022-06-22 00:47:20|56.76|54.36|56.72|54.32|56.76|54.36|56.72|54.32|0
1655858850000|2022-06-22 00:47:30|56.67|54.27|56.76|54.36|56.76|54.36|56.67|54.27|0
1655858870000|2022-06-22 00:47:50|56.85|54.45|56.89|54.49|56.89|54.49|56.85|54.45|0
1655858880000|2022-06-22 00:48:00|56.93|54.53|56.89|54.49|56.98|54.58|56.89|54.49|0
1655858890000|2022-06-22 00:48:10|56.91|54.51|56.93|54.53|56.93|54.53|56.91|54.51|0
1655858900000|2022-06-22 00:48:20|56.96|54.56|56.98|54.58|56.98|54.58|56.96|54.56|0
1655858910000|2022-06-22 00:48:30|56.96|54.56|56.98|54.58|56.98|54.58|56.96|54.56|0
1655858920000|2022-06-22 00:48:40|56.93|54.53|56.8|54.4|56.93|54.53|56.8|54.4|0
1655858930000|2022-06-22 00:48:50|56.76|54.36|56.74|54.34|56.76|54.36|56.74|54.34|0
1655858940000|2022-06-22 00:49:00|56.76|54.36|56.8|54.4|56.8|54.4|56.76|54.36|0
1655858950000|2022-06-22 00:49:10|56.76|54.36|56.74|54.34|56.76|54.36|56.72|54.32|0
1655858960000|2022-06-22 00:49:20|56.76|54.36|56.74|54.34|56.76|54.36|56.74|54.34|0
1655858970000|2022-06-22 00:49:30|56.72|54.32|56.67|54.27|56.72|54.32|56.63|54.23|0
1655858980000|2022-06-22 00:49:40|56.63|54.23|56.63|54.23|56.63|54.23|56.63|54.23|0
1655858990000|2022-06-22 00:49:50|56.58|54.18|56.58|54.18|56.61|54.21|56.58|54.18|0
1655859000000|2022-06-22 00:50:00|56.54|54.14|56.61|54.21|56.61|54.21|56.54|54.14|0
1655859010000|2022-06-22 00:50:10|56.63|54.23|56.67|54.27|56.67|54.27|56.63|54.23|0
1655859020000|2022-06-22 00:50:20|56.63|54.23|56.65|54.25|56.65|54.25|56.63|54.23|0
1655859030000|2022-06-22 00:50:30|56.63|54.23|56.65|54.25|56.65|54.25|56.63|54.23|0
1655859040000|2022-06-22 00:50:40|56.67|54.27|56.63|54.23|56.67|54.27|56.63|54.23|0
1655859050000|2022-06-22 00:50:50|56.65|54.25|56.65|54.25|56.67|54.27|56.65|54.25|0
1655859060000|2022-06-22 00:51:00|56.6|54.2|56.6|54.2|56.63|54.23|56.6|54.2|0
1655859070000|2022-06-22 00:51:10|56.58|54.18|56.5|54.1|56.58|54.18|56.5|54.1|0
1655859080000|2022-06-22 00:51:20|56.54|54.14|56.58|54.18|56.58|54.18|56.54|54.14|0
1655859090000|2022-06-22 00:51:30|56.63|54.23|56.67|54.27|56.67|54.27|56.63|54.23|0
1655859100000|2022-06-22 00:51:40|56.65|54.25|56.56|54.16|56.65|54.25|56.56|54.16|0
1655859110000|2022-06-22 00:51:50|56.58|54.18|56.54|54.14|56.58|54.18|56.54|54.14|0
1655859120000|2022-06-22 00:52:00|56.52|54.12|56.58|54.18|56.6|54.2|56.52|54.12|0
1655859130000|2022-06-22 00:52:10|56.63|54.23|56.58|54.18|56.63|54.23|56.58|54.18|0
1655859140000|2022-06-22 00:52:20|56.63|54.23|56.67|54.27|56.67|54.27|56.63|54.23|0
1655859150000|2022-06-22 00:52:30|56.63|54.23|56.54|54.14|56.63|54.23|56.54|54.14|0
1655859160000|2022-06-22 00:52:40|56.56|54.16|56.52|54.12|56.56|54.16|56.52|54.12|0
1655859170000|2022-06-22 00:52:50|56.5|54.1|56.5|54.1|56.5|54.1|56.5|54.1|0
1655859180000|2022-06-22 00:53:00|56.52|54.12|56.54|54.14|56.54|54.14|56.52|54.12|0
1655859190000|2022-06-22 00:53:10|56.5|54.1|56.5|54.1|56.5|54.1|56.5|54.1|0
1655859200000|2022-06-22 00:53:20|56.54|54.14|56.54|54.14|56.54|54.14|56.54|54.14|0
1655859210000|2022-06-22 00:53:30|56.52|54.12|56.5|54.1|56.52|54.12|56.5|54.1|0
1655859230000|2022-06-22 00:53:50|56.54|54.14|56.5|54.1|56.54|54.14|56.5|54.1|0
1655859240000|2022-06-22 00:54:00|56.45|54.05|56.45|54.05|56.45|54.05|56.45|54.05|0
1655859250000|2022-06-22 00:54:10|56.41|54.01|56.41|54.01|56.41|54.01|56.41|54.01|0
1655859260000|2022-06-22 00:54:20|56.37|53.97|56.32|53.92|56.37|53.97|56.32|53.92|0
1655859270000|2022-06-22 00:54:30|56.37|53.97|56.47|54.07|56.47|54.07|56.37|53.97|0
1655859280000|2022-06-22 00:54:40|56.5|54.1|56.58|54.18|56.58|54.18|56.5|54.1|0
1655859290000|2022-06-22 00:54:50|56.54|54.14|56.54|54.14|56.56|54.16|56.54|54.14|0
1655859300000|2022-06-22 00:55:00|56.56|54.16|56.58|54.18|56.58|54.18|56.56|54.16|0
1655859310000|2022-06-22 00:55:10|56.63|54.23|56.58|54.18|56.63|54.23|56.58|54.18|0
1655859320000|2022-06-22 00:55:20|56.6|54.2|56.63|54.23|56.63|54.23|56.6|54.2|0
1655859330000|2022-06-22 00:55:30|56.71|54.31|56.67|54.27|56.71|54.31|56.67|54.27|0
1655859340000|2022-06-22 00:55:40|56.69|54.29|56.67|54.27|56.69|54.29|56.65|54.25|0
1655859350000|2022-06-22 00:55:50|56.69|54.29|56.5|54.1|56.69|54.29|56.5|54.1|0
1655859360000|2022-06-22 00:56:00|56.52|54.12|56.54|54.14|56.54|54.14|56.52|54.12|0
1655859370000|2022-06-22 00:56:10|56.52|54.12|56.5|54.1|56.52|54.12|56.5|54.1|0
1655859380000|2022-06-22 00:56:20|56.54|54.14|56.58|54.18|56.58|54.18|56.54|54.14|0
1655859390000|2022-06-22 00:56:30|56.6|54.2|56.6|54.2|56.6|54.2|56.58|54.18|0
1655859400000|2022-06-22 00:56:40|56.58|54.18|56.63|54.23|56.63|54.23|56.58|54.18|0
1655859410000|2022-06-22 00:56:50|56.65|54.25|56.67|54.27|56.67|54.27|56.65|54.25|0
1655859430000|2022-06-22 00:57:10|56.65|54.25|56.71|54.31|56.71|54.31|56.65|54.25|0
1655859450000|2022-06-22 00:57:30|56.76|54.36|56.78|54.38|56.78|54.38|56.76|54.36|0
1655859460000|2022-06-22 00:57:40|56.8|54.4|56.78|54.38|56.8|54.4|56.78|54.38|0
1655859470000|2022-06-22 00:57:50|56.8|54.4|56.73|54.33|56.8|54.4|56.71|54.31|0
1655859480000|2022-06-22 00:58:00|56.71|54.31|56.78|54.38|56.78|54.38|56.71|54.31|0
1655859490000|2022-06-22 00:58:10|56.76|54.36|56.76|54.36|56.76|54.36|56.73|54.33|0
1655859500000|2022-06-22 00:58:20|56.73|54.33|56.71|54.31|56.76|54.36|56.71|54.31|0
1655859510000|2022-06-22 00:58:30|56.76|54.36|56.8|54.4|56.8|54.4|56.76|54.36|0
1655859520000|2022-06-22 00:58:40|56.78|54.38|56.76|54.36|56.8|54.4|56.76|54.36|0
1655859540000|2022-06-22 00:59:00|56.71|54.31|56.71|54.31|56.71|54.31|56.71|54.31|0
1655859560000|2022-06-22 00:59:20|56.76|54.36|56.76|54.36|56.76|54.36|56.76|54.36|0
1655859570000|2022-06-22 00:59:30|56.78|54.38|56.8|54.4|56.8|54.4|56.78|54.38|0
1655859580000|2022-06-22 00:59:40|56.78|54.38|56.76|54.36|56.78|54.38|56.76|54.36|0
1655859590000|2022-06-22 00:59:50|56.73|54.33|56.73|54.33|56.73|54.33|56.73|54.33|0
1655859600000|2022-06-22 01:00:00|56.76|54.36|56.71|54.31|56.78|54.38|56.71|54.31|0
1655859610000|2022-06-22 01:00:10|56.69|54.29|56.69|54.29|56.71|54.31|56.67|54.27|0
1655859620000|2022-06-22 01:00:20|56.67|54.27|56.65|54.25|56.67|54.27|56.65|54.25|0
1655859630000|2022-06-22 01:00:30|56.63|54.23|56.67|54.27|56.67|54.27|56.63|54.23|0
1655859640000|2022-06-22 01:00:40|56.65|54.25|56.63|54.23|56.65|54.25|56.63|54.23|0
1655859650000|2022-06-22 01:00:50|56.58|54.18|56.54|54.14|56.58|54.18|56.54|54.14|0
1655859660000|2022-06-22 01:01:00|56.49|54.09|56.58|54.18|56.58|54.18|56.49|54.09|0
1655859670000|2022-06-22 01:01:10|56.54|54.14|56.58|54.18|56.58|54.18|56.54|54.14|0
1655859680000|2022-06-22 01:01:20|56.6|54.2|56.58|54.18|56.6|54.2|56.56|54.16|0
1655859690000|2022-06-22 01:01:30|56.6|54.2|56.63|54.23|56.63|54.23|56.58|54.18|0
1655859700000|2022-06-22 01:01:40|56.6|54.2|56.6|54.2|56.63|54.23|56.6|54.2|0
1655859710000|2022-06-22 01:01:50|56.67|54.27|56.65|54.25|56.67|54.27|56.65|54.25|0
1655859720000|2022-06-22 01:02:00|56.6|54.2|56.63|54.23|56.63|54.23|56.6|54.2|0
1655859730000|2022-06-22 01:02:10|56.65|54.25|56.6|54.2|56.67|54.27|56.6|54.2|0
1655859740000|2022-06-22 01:02:20|56.56|54.16|56.56|54.16|56.56|54.16|56.54|54.14|0
1655859750000|2022-06-22 01:02:30|56.58|54.18|56.6|54.2|56.6|54.2|56.56|54.16|0
1655859760000|2022-06-22 01:02:40|56.58|54.18|56.58|54.18|56.58|54.18|56.58|54.18|0
1655859770000|2022-06-22 01:02:50|56.56|54.16|56.6|54.2|56.6|54.2|56.56|54.16|0
1655859780000|2022-06-22 01:03:00|56.58|54.18|56.56|54.16|56.6|54.2|56.56|54.16|0
1655859790000|2022-06-22 01:03:10|56.54|54.14|56.41|54.01|56.54|54.14|56.41|54.01|0
1655859800000|2022-06-22 01:03:20|56.45|54.05|56.54|54.14|56.56|54.16|56.45|54.05|0
1655859810000|2022-06-22 01:03:30|56.49|54.09|56.49|54.09|56.49|54.09|56.49|54.09|0
1655859820000|2022-06-22 01:03:40|56.51|54.11|56.58|54.18|56.58|54.18|56.51|54.11|0
1655859830000|2022-06-22 01:03:50|56.62|54.22|56.58|54.18|56.62|54.22|56.58|54.18|0
1655859840000|2022-06-22 01:04:00|56.56|54.16|56.58|54.18|56.58|54.18|56.54|54.14|0
1655859850000|2022-06-22 01:04:10|56.54|54.14|56.6|54.2|56.6|54.2|56.54|54.14|0
1655859860000|2022-06-22 01:04:20|56.58|54.18|56.54|54.14|56.58|54.18|56.54|54.14|0
1655859870000|2022-06-22 01:04:30|56.49|54.09|56.54|54.14|56.54|54.14|56.49|54.09|0
1655859880000|2022-06-22 01:04:40|56.56|54.16|56.56|54.16|56.56|54.16|56.54|54.14|0
1655859890000|2022-06-22 01:04:50|56.58|54.18|56.54|54.14|56.58|54.18|56.54|54.14|0
1655859910000|2022-06-22 01:05:10|56.58|54.18|56.58|54.18|56.58|54.18|56.58|54.18|0
1655859920000|2022-06-22 01:05:20|56.6|54.2|56.62|54.22|56.62|54.22|56.58|54.18|0
1655859930000|2022-06-22 01:05:30|56.58|54.18|56.58|54.18|56.58|54.18|56.58|54.18|0
1655859950000|2022-06-22 01:05:50|56.6|54.2|56.6|54.2|56.6|54.2|56.58|54.18|0
1655859960000|2022-06-22 01:06:00|56.62|54.22|56.58|54.18|56.62|54.22|56.58|54.18|0
1655859970000|2022-06-22 01:06:10|56.62|54.22|56.67|54.27|56.67|54.27|56.62|54.22|0
1655859980000|2022-06-22 01:06:20|56.69|54.29|56.67|54.27|56.69|54.29|56.67|54.27|0
1655859990000|2022-06-22 01:06:30|56.65|54.25|56.69|54.29|56.69|54.29|56.65|54.25|0
1655860000000|2022-06-22 01:06:40|56.71|54.31|56.71|54.31|56.71|54.31|56.71|54.31|0
1655860010000|2022-06-22 01:06:50|56.73|54.33|56.76|54.36|56.76|54.36|56.73|54.33|0
1655860020000|2022-06-22 01:07:00|56.8|54.4|56.76|54.36|56.8|54.4|56.76|54.36|0
1655860030000|2022-06-22 01:07:10|56.8|54.4|56.8|54.4|56.8|54.4|56.8|54.4|0
1655860040000|2022-06-22 01:07:20|56.82|54.42|56.86|54.46|56.86|54.46|56.82|54.42|0
1655860050000|2022-06-22 01:07:30|56.89|54.49|56.86|54.46|56.89|54.49|56.84|54.44|0
1655860060000|2022-06-22 01:07:40|56.84|54.44|56.86|54.46|56.86|54.46|56.84|54.44|0
1655860070000|2022-06-22 01:07:50|56.89|54.49|56.82|54.42|56.89|54.49|56.82|54.42|0
1655860080000|2022-06-22 01:08:00|56.84|54.44|56.8|54.4|56.84|54.44|56.8|54.4|0
1655860090000|2022-06-22 01:08:10|56.82|54.42|56.8|54.4|56.82|54.42|56.8|54.4|0
1655860100000|2022-06-22 01:08:20|56.75|54.35|56.78|54.38|56.78|54.38|56.73|54.33|0
1655860110000|2022-06-22 01:08:30|56.75|54.35|56.71|54.31|56.75|54.35|56.71|54.31|0
1655860130000|2022-06-22 01:08:50|56.75|54.35|56.75|54.35|56.75|54.35|56.75|54.35|0
1655860140000|2022-06-22 01:09:00|56.78|54.38|56.84|54.44|56.84|54.44|56.78|54.38|0
1655860150000|2022-06-22 01:09:10|56.86|54.46|56.8|54.4|56.86|54.46|56.8|54.4|0
1655860160000|2022-06-22 01:09:20|56.84|54.44|56.84|54.44|56.84|54.44|56.84|54.44|0
1655860170000|2022-06-22 01:09:30|56.82|54.42|56.82|54.42|56.82|54.42|56.82|54.42|0
1655860180000|2022-06-22 01:09:40|56.84|54.44|56.93|54.53|56.93|54.53|56.84|54.44|0
1655860190000|2022-06-22 01:09:50|56.95|54.55|56.93|54.53|56.95|54.55|56.93|54.53|0
1655860200000|2022-06-22 01:10:00|56.91|54.51|56.93|54.53|56.93|54.53|56.91|54.51|0
1655860210000|2022-06-22 01:10:10|56.95|54.55|56.97|54.57|57.02|54.62|56.95|54.55|0
1655860220000|2022-06-22 01:10:20|56.99|54.59|57.02|54.62|57.02|54.62|56.99|54.59|0
1655860230000|2022-06-22 01:10:30|56.99|54.59|57.06|54.66|57.06|54.66|56.99|54.59|0
1655860240000|2022-06-22 01:10:40|57.02|54.62|57.02|54.62|57.02|54.62|57.02|54.62|0
1655860250000|2022-06-22 01:10:50|57.04|54.64|57.02|54.62|57.06|54.66|57.02|54.62|0
1655860260000|2022-06-22 01:11:00|56.97|54.57|56.97|54.57|56.97|54.57|56.97|54.57|0
1655860270000|2022-06-22 01:11:10|57.02|54.62|56.97|54.57|57.06|54.66|56.97|54.57|0
1655860280000|2022-06-22 01:11:20|56.99|54.59|56.95|54.55|56.99|54.59|56.95|54.55|0
1655860290000|2022-06-22 01:11:30|56.93|54.53|56.89|54.49|56.93|54.53|56.89|54.49|0
1655860300000|2022-06-22 01:11:40|56.93|54.53|56.84|54.44|56.93|54.53|56.84|54.44|0
1655860320000|2022-06-22 01:12:00|56.8|54.4|56.8|54.4|56.8|54.4|56.8|54.4|0
1655860330000|2022-06-22 01:12:10|56.84|54.44|56.84|54.44|56.89|54.49|56.84|54.44|0
1655860340000|2022-06-22 01:12:20|56.86|54.46|56.86|54.46|56.86|54.46|56.86|54.46|0
1655860350000|2022-06-22 01:12:30|56.89|54.49|56.89|54.49|56.93|54.53|56.89|54.49|0
1655860360000|2022-06-22 01:12:40|56.84|54.44|56.84|54.44|56.84|54.44|56.84|54.44|0
1655860370000|2022-06-22 01:12:50|56.89|54.49|57.04|54.64|57.06|54.66|56.89|54.49|0
1655860380000|2022-06-22 01:13:00|57.06|54.66|57.02|54.62|57.13|54.73|57.02|54.62|0
1655860390000|2022-06-22 01:13:10|57.06|54.66|57.04|54.64|57.06|54.66|57.04|54.64|0
1655860400000|2022-06-22 01:13:20|57.02|54.62|57.06|54.66|57.06|54.66|57.02|54.62|0
1655860410000|2022-06-22 01:13:30|57.02|54.62|57.04|54.64|57.04|54.64|57.02|54.62|0
1655860420000|2022-06-22 01:13:40|57.02|54.62|56.99|54.59|57.04|54.64|56.99|54.59|0
1655860430000|2022-06-22 01:13:50|56.95|54.55|56.97|54.57|56.97|54.57|56.93|54.53|0
1655860440000|2022-06-22 01:14:00|57.04|54.64|57.08|54.68|57.08|54.68|57.04|54.64|0
1655860450000|2022-06-22 01:14:10|57.02|54.62|56.99|54.59|57.04|54.64|56.99|54.59|0
1655860460000|2022-06-22 01:14:20|57.02|54.62|56.99|54.59|57.02|54.62|56.99|54.59|0
1655860470000|2022-06-22 01:14:30|57.04|54.64|57.02|54.62|57.04|54.64|57.02|54.62|0
1655860480000|2022-06-22 01:14:40|57.04|54.64|56.99|54.59|57.04|54.64|56.99|54.59|0
1655860490000|2022-06-22 01:14:50|56.97|54.57|56.93|54.53|56.97|54.57|56.93|54.53|0
1655860500000|2022-06-22 01:15:00|56.95|54.55|56.93|54.53|56.97|54.57|56.93|54.53|0
1655860510000|2022-06-22 01:15:10|56.95|54.55|56.88|54.48|56.95|54.55|56.88|54.48|0
1655860520000|2022-06-22 01:15:20|56.84|54.44|56.84|54.44|56.88|54.48|56.84|54.44|0
1655860530000|2022-06-22 01:15:30|56.86|54.46|56.88|54.48|56.93|54.53|56.86|54.46|0
1655860540000|2022-06-22 01:15:40|56.97|54.57|57.04|54.64|57.04|54.64|56.95|54.55|0
1655860550000|2022-06-22 01:15:50|56.97|54.57|56.88|54.48|57.02|54.62|56.88|54.48|0
1655860560000|2022-06-22 01:16:00|56.93|54.53|56.93|54.53|56.95|54.55|56.93|54.53|0
1655860570000|2022-06-22 01:16:10|56.95|54.55|56.93|54.53|56.95|54.55|56.93|54.53|0
1655860580000|2022-06-22 01:16:20|56.88|54.48|56.95|54.55|56.95|54.55|56.88|54.48|0
1655860590000|2022-06-22 01:16:30|56.93|54.53|56.88|54.48|56.95|54.55|56.88|54.48|0
1655860600000|2022-06-22 01:16:40|56.91|54.51|56.88|54.48|56.91|54.51|56.88|54.48|0
1655860620000|2022-06-22 01:17:00|56.91|54.51|57.02|54.62|57.02|54.62|56.91|54.51|0
1655860630000|2022-06-22 01:17:10|57.06|54.66|57.04|54.64|57.08|54.68|57.04|54.64|0
1655860640000|2022-06-22 01:17:20|57.06|54.66|57.1|54.7|57.1|54.7|57.06|54.66|0
1655860650000|2022-06-22 01:17:30|57.15|54.75|57.1|54.7|57.15|54.75|57.1|54.7|0
1655860660000|2022-06-22 01:17:40|57.06|54.66|57.02|54.62|57.06|54.66|57.02|54.62|0
1655860670000|2022-06-22 01:17:50|57.04|54.64|57.08|54.68|57.08|54.68|57.04|54.64|0
1655860680000|2022-06-22 01:18:00|57.12|54.72|57.08|54.68|57.12|54.72|57.08|54.68|0
1655860690000|2022-06-22 01:18:10|57.06|54.66|56.97|54.57|57.06|54.66|56.97|54.57|0
1655860700000|2022-06-22 01:18:20|56.95|54.55|56.97|54.57|56.97|54.57|56.95|54.55|0
1655860710000|2022-06-22 01:18:30|56.93|54.53|56.93|54.53|56.93|54.53|56.93|54.53|0
1655860720000|2022-06-22 01:18:40|56.95|54.55|56.99|54.59|56.99|54.59|56.95|54.55|0
1655860730000|2022-06-22 01:18:50|56.97|54.57|56.99|54.59|56.99|54.59|56.97|54.57|0
1655860740000|2022-06-22 01:19:00|56.97|54.57|57.02|54.62|57.02|54.62|56.97|54.57|0
1655860750000|2022-06-22 01:19:10|57.06|54.66|57.06|54.66|57.1|54.7|57.06|54.66|0
1655860760000|2022-06-22 01:19:20|57.1|54.7|57.1|54.7|57.1|54.7|57.1|54.7|0
1655860770000|2022-06-22 01:19:30|57.12|54.72|57.12|54.72|57.12|54.72|57.1|54.7|0
1655860780000|2022-06-22 01:19:40|57.1|54.7|57.06|54.66|57.1|54.7|57.06|54.66|0
1655860790000|2022-06-22 01:19:50|57.08|54.68|57.04|54.64|57.08|54.68|57.04|54.64|0
1655860800000|2022-06-22 01:20:00|57.08|54.68|57.15|54.75|57.15|54.75|57.08|54.68|0
1655860810000|2022-06-22 01:20:10|57.12|54.72|57.19|54.79|57.19|54.79|57.12|54.72|0
1655860820000|2022-06-22 01:20:20|57.17|54.77|57.12|54.72|57.17|54.77|57.12|54.72|0
1655860830000|2022-06-22 01:20:30|57.1|54.7|57.15|54.75|57.15|54.75|57.1|54.7|0
1655860850000|2022-06-22 01:20:50|57.19|54.79|57.15|54.75|57.19|54.79|57.15|54.75|0
1655860860000|2022-06-22 01:21:00|57.19|54.79|57.19|54.79|57.19|54.79|57.17|54.77|0
1655860870000|2022-06-22 01:21:10|57.15|54.75|57.19|54.79|57.19|54.79|57.15|54.75|0
1655860880000|2022-06-22 01:21:20|57.21|54.81|57.23|54.83|57.23|54.83|57.19|54.79|0
1655860890000|2022-06-22 01:21:30|57.19|54.79|57.21|54.81|57.23|54.83|57.19|54.79|0
1655860900000|2022-06-22 01:21:40|57.19|54.79|57.17|54.77|57.19|54.79|57.17|54.77|0
1655860910000|2022-06-22 01:21:50|57.19|54.79|57.17|54.77|57.19|54.79|57.17|54.77|0
1655860930000|2022-06-22 01:22:10|57.15|54.75|57.15|54.75|57.17|54.77|57.15|54.75|0
1655860950000|2022-06-22 01:22:30|57.1|54.7|57.06|54.66|57.12|54.72|57.06|54.66|0
1655860960000|2022-06-22 01:22:40|57.01|54.61|56.99|54.59|57.01|54.61|56.99|54.59|0
1655860970000|2022-06-22 01:22:50|57.01|54.61|56.97|54.57|57.01|54.61|56.97|54.57|0
1655860980000|2022-06-22 01:23:00|56.99|54.59|56.97|54.57|57.04|54.64|56.97|54.57|0
1655860990000|2022-06-22 01:23:10|56.95|54.55|56.97|54.57|56.97|54.57|56.95|54.55|0
1655861000000|2022-06-22 01:23:20|57.01|54.61|57.01|54.61|57.01|54.61|57.01|54.61|0
1655861010000|2022-06-22 01:23:30|57.04|54.64|57.1|54.7|57.1|54.7|57.01|54.61|0
1655861020000|2022-06-22 01:23:40|57.12|54.72|57.01|54.61|57.12|54.72|57.01|54.61|0
1655861030000|2022-06-22 01:23:50|57.04|54.64|57.04|54.64|57.04|54.64|57.04|54.64|0
1655861040000|2022-06-22 01:24:00|57.06|54.66|57.01|54.61|57.06|54.66|57.01|54.61|0
1655861050000|2022-06-22 01:24:10|56.97|54.57|56.95|54.55|56.97|54.57|56.95|54.55|0
1655861060000|2022-06-22 01:24:20|56.97|54.57|57.04|54.64|57.04|54.64|56.97|54.57|0
1655861070000|2022-06-22 01:24:30|57.01|54.61|56.95|54.55|57.01|54.61|56.95|54.55|0
1655861080000|2022-06-22 01:24:40|56.93|54.53|56.88|54.48|56.93|54.53|56.88|54.48|0
1655861090000|2022-06-22 01:24:50|56.86|54.46|56.86|54.46|56.86|54.46|56.86|54.46|0
1655861100000|2022-06-22 01:25:00|56.84|54.44|56.88|54.48|56.88|54.48|56.84|54.44|0
1655861110000|2022-06-22 01:25:10|56.95|54.55|56.95|54.55|56.95|54.55|56.95|54.55|0
1655861120000|2022-06-22 01:25:20|56.93|54.53|56.93|54.53|56.95|54.55|56.93|54.53|0
1655861130000|2022-06-22 01:25:30|56.84|54.44|56.86|54.46|56.86|54.46|56.84|54.44|0
1655861140000|2022-06-22 01:25:40|56.84|54.44|56.84|54.44|56.86|54.46|56.84|54.44|0
1655861150000|2022-06-22 01:25:50|56.88|54.48|56.84|54.44|56.88|54.48|56.84|54.44|0
1655861160000|2022-06-22 01:26:00|56.86|54.46|56.86|54.46|56.88|54.48|56.86|54.46|0
1655861170000|2022-06-22 01:26:10|56.88|54.48|56.88|54.48|56.88|54.48|56.88|54.48|0
1655861200000|2022-06-22 01:26:40|56.84|54.44|56.84|54.44|56.84|54.44|56.84|54.44|0
1655861220000|2022-06-22 01:27:00|56.86|54.46|56.84|54.44|56.9|54.5|56.84|54.44|0
1655861230000|2022-06-22 01:27:10|56.88|54.48|56.88|54.48|56.88|54.48|56.86|54.46|0
1655861240000|2022-06-22 01:27:20|56.86|54.46|56.84|54.44|56.86|54.46|56.84|54.44|0
1655861250000|2022-06-22 01:27:30|56.88|54.48|56.93|54.53|56.93|54.53|56.88|54.48|0
1655861260000|2022-06-22 01:27:40|56.97|54.57|56.97|54.57|56.97|54.57|56.95|54.55|0
1655861270000|2022-06-22 01:27:50|57.01|54.61|56.97|54.57|57.01|54.61|56.97|54.57|0
1655861280000|2022-06-22 01:28:00|57.01|54.61|57.06|54.66|57.06|54.66|57.01|54.61|0
1655861290000|2022-06-22 01:28:10|57.08|54.68|57.08|54.68|57.1|54.7|57.08|54.68|0
1655861300000|2022-06-22 01:28:20|57.03|54.63|57.06|54.66|57.06|54.66|57.03|54.63|0
1655861310000|2022-06-22 01:28:30|57.03|54.63|57.01|54.61|57.03|54.63|57.01|54.61|0
1655861320000|2022-06-22 01:28:40|57.06|54.66|56.88|54.48|57.06|54.66|56.88|54.48|0
1655861330000|2022-06-22 01:28:50|56.9|54.5|56.93|54.53|56.95|54.55|56.9|54.5|0
1655861340000|2022-06-22 01:29:00|56.97|54.57|56.93|54.53|56.97|54.57|56.93|54.53|0
1655861350000|2022-06-22 01:29:10|56.9|54.5|56.88|54.48|56.9|54.5|56.88|54.48|0
1655861360000|2022-06-22 01:29:20|56.86|54.46|56.93|54.53|56.93|54.53|56.86|54.46|0
1655861370000|2022-06-22 01:29:30|56.9|54.5|56.9|54.5|56.9|54.5|56.9|54.5|0
1655861380000|2022-06-22 01:29:40|56.88|54.48|56.9|54.5|56.9|54.5|56.88|54.48|0
1655861390000|2022-06-22 01:29:50|56.88|54.48|56.88|54.48|56.88|54.48|56.88|54.48|0
1655861400000|2022-06-22 01:30:00|56.84|54.44|56.88|54.48|56.9|54.5|56.84|54.44|0
1655861410000|2022-06-22 01:30:10|56.95|54.55|57.01|54.61|57.01|54.61|56.95|54.55|0
1655861420000|2022-06-22 01:30:20|56.95|54.55|56.93|54.53|56.97|54.57|56.93|54.53|0
1655861430000|2022-06-22 01:30:30|56.88|54.48|56.93|54.53|56.93|54.53|56.88|54.48|0
1655861440000|2022-06-22 01:30:40|56.9|54.5|56.95|54.55|56.97|54.57|56.9|54.5|0
1655861450000|2022-06-22 01:30:50|56.97|54.57|56.99|54.59|57.01|54.61|56.97|54.57|0
1655861460000|2022-06-22 01:31:00|56.97|54.57|56.93|54.53|56.99|54.59|56.93|54.53|0
1655861470000|2022-06-22 01:31:10|56.88|54.48|56.88|54.48|56.88|54.48|56.84|54.44|0
1655861480000|2022-06-22 01:31:20|56.93|54.53|56.93|54.53|56.93|54.53|56.93|54.53|0
1655861490000|2022-06-22 01:31:30|56.97|54.57|57.01|54.61|57.01|54.61|56.97|54.57|0
1655861500000|2022-06-22 01:31:40|56.99|54.59|56.97|54.57|56.99|54.59|56.97|54.57|0
1655861510000|2022-06-22 01:31:50|56.93|54.53|56.95|54.55|56.95|54.55|56.93|54.53|0
1655861520000|2022-06-22 01:32:00|56.97|54.57|56.97|54.57|57.01|54.61|56.97|54.57|0
1655861530000|2022-06-22 01:32:10|56.93|54.53|56.9|54.5|56.93|54.53|56.88|54.48|0
1655861540000|2022-06-22 01:32:20|56.88|54.48|56.88|54.48|56.92|54.52|56.88|54.48|0
1655861550000|2022-06-22 01:32:30|56.84|54.44|56.79|54.39|56.84|54.44|56.79|54.39|0
1655861560000|2022-06-22 01:32:40|56.77|54.37|56.68|54.28|56.79|54.39|56.68|54.28|0
1655861570000|2022-06-22 01:32:50|56.71|54.31|56.79|54.39|56.79|54.39|56.71|54.31|0
1655861580000|2022-06-22 01:33:00|56.84|54.44|56.84|54.44|56.84|54.44|56.81|54.41|0
1655861590000|2022-06-22 01:33:10|56.77|54.37|56.79|54.39|56.79|54.39|56.75|54.35|0
1655861600000|2022-06-22 01:33:20|56.75|54.35|56.75|54.35|56.81|54.41|56.75|54.35|0
1655861610000|2022-06-22 01:33:30|56.81|54.41|56.84|54.44|56.84|54.44|56.81|54.41|0
1655861620000|2022-06-22 01:33:40|56.81|54.41|56.84|54.44|56.84|54.44|56.81|54.41|0
1655861630000|2022-06-22 01:33:50|56.88|54.48|56.71|54.31|56.88|54.48|56.71|54.31|0
1655861640000|2022-06-22 01:34:00|56.62|54.22|56.53|54.13|56.62|54.22|56.53|54.13|0
1655861650000|2022-06-22 01:34:10|56.55|54.15|56.55|54.15|56.55|54.15|56.55|54.15|0
1655861660000|2022-06-22 01:34:20|56.57|54.17|56.49|54.09|56.57|54.17|56.49|54.09|0
1655861670000|2022-06-22 01:34:30|56.44|54.04|56.55|54.15|56.55|54.15|56.44|54.04|0
1655861680000|2022-06-22 01:34:40|56.51|54.11|56.49|54.09|56.51|54.11|56.49|54.09|0
1655861690000|2022-06-22 01:34:50|56.53|54.13|56.55|54.15|56.55|54.15|56.49|54.09|0
1655861700000|2022-06-22 01:35:00|56.57|54.17|56.64|54.24|56.64|54.24|56.57|54.17|0
1655861710000|2022-06-22 01:35:10|56.62|54.22|56.62|54.22|56.62|54.22|56.62|54.22|0
1655861720000|2022-06-22 01:35:20|56.64|54.24|56.53|54.13|56.66|54.26|56.53|54.13|0
1655861730000|2022-06-22 01:35:30|56.55|54.15|56.49|54.09|56.55|54.15|56.49|54.09|0
1655861740000|2022-06-22 01:35:40|56.44|54.04|56.44|54.04|56.44|54.04|56.44|54.04|0
1655861750000|2022-06-22 01:35:50|56.42|54.02|56.4|54|56.42|54.02|56.4|54|0
1655861760000|2022-06-22 01:36:00|56.42|54.02|56.36|53.96|56.42|54.02|56.36|53.96|0
1655861770000|2022-06-22 01:36:10|56.38|53.98|56.44|54.04|56.44|54.04|56.38|53.98|0
1655861780000|2022-06-22 01:36:20|56.49|54.09|56.4|54|56.49|54.09|56.4|54|0
1655861800000|2022-06-22 01:36:40|56.44|54.04|56.49|54.09|56.49|54.09|56.44|54.04|0
1655861810000|2022-06-22 01:36:50|56.46|54.06|56.4|54|56.49|54.09|56.4|54|0
1655861820000|2022-06-22 01:37:00|56.36|53.96|55.92|53.52|56.36|53.96|55.92|53.52|0
1655861830000|2022-06-22 01:37:10|55.88|53.48|55.92|53.52|55.92|53.52|55.75|53.35|0
1655861840000|2022-06-22 01:37:20|55.9|53.5|56.1|53.7|56.1|53.7|55.9|53.5|0
1655861850000|2022-06-22 01:37:30|56.05|53.65|56.03|53.63|56.05|53.65|56.03|53.63|0
1655861860000|2022-06-22 01:37:40|55.99|53.59|55.92|53.52|55.99|53.59|55.92|53.52|0
1655861870000|2022-06-22 01:37:50|55.94|53.54|55.97|53.57|55.97|53.57|55.94|53.54|0
1655861880000|2022-06-22 01:38:00|55.99|53.59|55.84|53.44|55.99|53.59|55.84|53.44|0
1655861890000|2022-06-22 01:38:10|55.88|53.48|55.75|53.35|55.88|53.48|55.75|53.35|0
1655861900000|2022-06-22 01:38:20|55.79|53.39|55.79|53.39|55.79|53.39|55.79|53.39|0
1655861910000|2022-06-22 01:38:30|55.84|53.44|55.79|53.39|55.84|53.44|55.79|53.39|0
1655861920000|2022-06-22 01:38:40|55.84|53.44|55.88|53.48|55.88|53.48|55.77|53.37|0
1655861930000|2022-06-22 01:38:50|55.92|53.52|55.86|53.46|55.92|53.52|55.86|53.46|0
1655861940000|2022-06-22 01:39:00|55.84|53.44|55.84|53.44|55.86|53.46|55.84|53.44|0
1655861950000|2022-06-22 01:39:10|55.92|53.52|55.88|53.48|55.92|53.52|55.88|53.48|0
1655861960000|2022-06-22 01:39:20|55.9|53.5|55.92|53.52|55.92|53.52|55.88|53.48|0
1655861970000|2022-06-22 01:39:30|55.9|53.5|55.92|53.52|55.92|53.52|55.9|53.5|0
1655861980000|2022-06-22 01:39:40|55.97|53.57|55.88|53.48|55.97|53.57|55.88|53.48|0
1655861990000|2022-06-22 01:39:50|55.86|53.46|55.84|53.44|55.86|53.46|55.84|53.44|0
1655862000000|2022-06-22 01:40:00|55.79|53.39|55.79|53.39|55.84|53.44|55.79|53.39|0
1655862010000|2022-06-22 01:40:10|55.81|53.41|55.92|53.52|55.92|53.52|55.81|53.41|0
1655862020000|2022-06-22 01:40:20|55.97|53.57|55.97|53.57|55.97|53.57|55.97|53.57|0
1655862030000|2022-06-22 01:40:30|55.92|53.52|55.88|53.48|55.92|53.52|55.88|53.48|0
1655862040000|2022-06-22 01:40:40|55.9|53.5|55.88|53.48|55.92|53.52|55.88|53.48|0
1655862050000|2022-06-22 01:40:50|55.92|53.52|55.92|53.52|55.92|53.52|55.92|53.52|0
1655862060000|2022-06-22 01:41:00|55.94|53.54|55.92|53.52|55.94|53.54|55.92|53.52|0
1655862070000|2022-06-22 01:41:10|55.94|53.54|55.97|53.57|55.97|53.57|55.94|53.54|0
1655862090000|2022-06-22 01:41:30|55.84|53.44|55.71|53.31|55.84|53.44|55.71|53.31|0
1655862100000|2022-06-22 01:41:40|55.66|53.26|55.71|53.31|55.73|53.33|55.66|53.26|0
1655862110000|2022-06-22 01:41:50|55.66|53.26|55.58|53.18|55.66|53.26|55.58|53.18|0
1655862120000|2022-06-22 01:42:00|55.55|53.15|55.58|53.18|55.58|53.18|55.53|53.13|0
1655862130000|2022-06-22 01:42:10|55.51|53.11|55.51|53.11|55.58|53.18|55.51|53.11|0
1655862140000|2022-06-22 01:42:20|55.66|53.26|55.64|53.24|55.66|53.26|55.64|53.24|0
1655862150000|2022-06-22 01:42:30|55.62|53.22|55.71|53.31|55.71|53.31|55.62|53.22|0
1655862160000|2022-06-22 01:42:40|55.73|53.33|55.79|53.39|55.79|53.39|55.73|53.33|0
1655862170000|2022-06-22 01:42:50|55.75|53.35|55.75|53.35|55.75|53.35|55.73|53.33|0
1655862180000|2022-06-22 01:43:00|55.71|53.31|55.62|53.22|55.71|53.31|55.58|53.18|0
1655862190000|2022-06-22 01:43:10|55.58|53.18|55.6|53.2|55.6|53.2|55.58|53.18|0
1655862200000|2022-06-22 01:43:20|55.53|53.13|55.51|53.11|55.53|53.13|55.49|53.09|0
1655862210000|2022-06-22 01:43:30|55.47|53.07|55.51|53.11|55.51|53.11|55.45|53.05|0
1655862220000|2022-06-22 01:43:40|55.53|53.13|55.51|53.11|55.53|53.13|55.51|53.11|0
1655862230000|2022-06-22 01:43:50|55.53|53.13|55.51|53.11|55.53|53.13|55.51|53.11|0
1655862240000|2022-06-22 01:44:00|55.49|53.09|55.47|53.07|55.51|53.11|55.47|53.07|0
1655862250000|2022-06-22 01:44:10|55.45|53.05|55.38|52.98|55.45|53.05|55.38|52.98|0
1655862260000|2022-06-22 01:44:20|55.36|52.96|55.47|53.07|55.47|53.07|55.36|52.96|0
1655862270000|2022-06-22 01:44:30|55.53|53.13|55.49|53.09|55.53|53.13|55.49|53.09|0
1655862280000|2022-06-22 01:44:40|55.45|53.05|55.36|52.96|55.45|53.05|55.36|52.96|0
1655862290000|2022-06-22 01:44:50|55.32|52.92|55.36|52.96|55.4|53|55.32|52.92|0
1655862300000|2022-06-22 01:45:00|55.32|52.92|55.32|52.92|55.32|52.92|55.3|52.9|0
1655862310000|2022-06-22 01:45:10|55.3|52.9|55.32|52.92|55.32|52.92|55.28|52.88|0
1655862320000|2022-06-22 01:45:20|55.38|52.98|55.36|52.96|55.38|52.98|55.32|52.92|0
1655862330000|2022-06-22 01:45:30|55.32|52.92|55.32|52.92|55.36|52.96|55.32|52.92|0
1655862340000|2022-06-22 01:45:40|55.38|52.98|55.38|52.98|55.4|53|55.38|52.98|0
1655862360000|2022-06-22 01:46:00|55.36|52.96|55.36|52.96|55.38|52.98|55.36|52.96|0
1655862370000|2022-06-22 01:46:10|55.4|53|55.23|52.83|55.4|53|55.23|52.83|0
1655862380000|2022-06-22 01:46:20|55.19|52.79|55.23|52.83|55.23|52.83|55.19|52.79|0
1655862390000|2022-06-22 01:46:30|55.25|52.85|55.23|52.83|55.25|52.85|55.21|52.81|0
1655862400000|2022-06-22 01:46:40|55.27|52.87|55.38|52.98|55.4|53|55.27|52.87|0
1655862410000|2022-06-22 01:46:50|55.42|53.02|55.4|53|55.42|53.02|55.36|52.96|0
1655862420000|2022-06-22 01:47:00|55.45|53.05|55.42|53.02|55.45|53.05|55.42|53.02|0
1655862430000|2022-06-22 01:47:10|55.36|52.96|55.32|52.92|55.36|52.96|55.32|52.92|0
1655862440000|2022-06-22 01:47:20|55.3|52.9|55.3|52.9|55.32|52.92|55.27|52.87|0
1655862450000|2022-06-22 01:47:30|55.32|52.92|55.32|52.92|55.32|52.92|55.32|52.92|0
1655862460000|2022-06-22 01:47:40|55.27|52.87|55.3|52.9|55.32|52.92|55.27|52.87|0
1655862470000|2022-06-22 01:47:50|55.36|52.96|55.36|52.96|55.36|52.96|55.36|52.96|0
1655862480000|2022-06-22 01:48:00|55.4|53|55.4|53|55.4|53|55.4|53|0
1655862490000|2022-06-22 01:48:10|55.45|53.05|55.49|53.09|55.49|53.09|55.45|53.05|0
1655862510000|2022-06-22 01:48:30|55.47|53.07|55.49|53.09|55.49|53.09|55.47|53.07|0
1655862520000|2022-06-22 01:48:40|55.47|53.07|55.49|53.09|55.49|53.09|55.45|53.05|0
1655862530000|2022-06-22 01:48:50|55.53|53.13|55.49|53.09|55.53|53.13|55.49|53.09|0
1655862540000|2022-06-22 01:49:00|55.45|53.05|55.53|53.13|55.58|53.18|55.45|53.05|0
1655862550000|2022-06-22 01:49:10|55.58|53.18|55.55|53.15|55.58|53.18|55.55|53.15|0
1655862560000|2022-06-22 01:49:20|55.57|53.17|55.62|53.22|55.62|53.22|55.57|53.17|0
1655862570000|2022-06-22 01:49:30|55.66|53.26|55.75|53.35|55.75|53.35|55.66|53.26|0
1655862580000|2022-06-22 01:49:40|55.77|53.37|55.75|53.35|55.77|53.37|55.75|53.35|0
1655862590000|2022-06-22 01:49:50|55.72|53.32|55.7|53.3|55.72|53.32|55.66|53.26|0
1655862600000|2022-06-22 01:50:00|55.64|53.24|55.62|53.22|55.64|53.24|55.62|53.22|0
1655862610000|2022-06-22 01:50:10|55.7|53.3|55.68|53.28|55.72|53.32|55.68|53.28|0
1655862620000|2022-06-22 01:50:20|55.66|53.26|55.7|53.3|55.75|53.35|55.66|53.26|0
1655862630000|2022-06-22 01:50:30|55.72|53.32|55.79|53.39|55.79|53.39|55.7|53.3|0
1655862640000|2022-06-22 01:50:40|55.83|53.43|55.75|53.35|55.83|53.43|55.72|53.32|0
1655862650000|2022-06-22 01:50:50|55.66|53.26|55.64|53.24|55.66|53.26|55.62|53.22|0
1655862660000|2022-06-22 01:51:00|55.62|53.22|55.57|53.17|55.62|53.22|55.57|53.17|0
1655862670000|2022-06-22 01:51:10|55.55|53.15|55.53|53.13|55.57|53.17|55.53|53.13|0
1655862680000|2022-06-22 01:51:20|55.49|53.09|55.4|53|55.49|53.09|55.4|53|0
1655862690000|2022-06-22 01:51:30|55.36|52.96|55.4|53|55.4|53|55.36|52.96|0
1655862700000|2022-06-22 01:51:40|55.38|52.98|55.42|53.02|55.42|53.02|55.38|52.98|0
1655862710000|2022-06-22 01:51:50|55.4|53|55.36|52.96|55.42|53.02|55.36|52.96|0
1655862720000|2022-06-22 01:52:00|55.4|53|55.45|53.05|55.45|53.05|55.4|53|0
1655862730000|2022-06-22 01:52:10|55.42|53.02|55.45|53.05|55.45|53.05|55.4|53|0
1655862740000|2022-06-22 01:52:20|55.36|52.96|55.36|52.96|55.36|52.96|55.36|52.96|0
1655862750000|2022-06-22 01:52:30|55.38|52.98|55.47|53.07|55.47|53.07|55.38|52.98|0
1655862760000|2022-06-22 01:52:40|55.49|53.09|55.4|53|55.49|53.09|55.4|53|0
1655862770000|2022-06-22 01:52:50|55.38|52.98|55.42|53.02|55.45|53.05|55.38|52.98|0
1655862780000|2022-06-22 01:53:00|55.38|52.98|55.4|53|55.4|53|55.36|52.96|0
1655862790000|2022-06-22 01:53:10|55.45|53.05|55.45|53.05|55.45|53.05|55.45|53.05|0
1655862820000|2022-06-22 01:53:40|55.42|53.02|55.42|53.02|55.42|53.02|55.42|53.02|0
1655862830000|2022-06-22 01:53:50|55.45|53.05|55.44|53.04|55.45|53.05|55.44|53.04|0
1655862840000|2022-06-22 01:54:00|55.42|53.02|55.4|53|55.42|53.02|55.36|52.96|0
1655862850000|2022-06-22 01:54:10|55.44|53.04|55.44|53.04|55.44|53.04|55.44|53.04|0
1655862860000|2022-06-22 01:54:20|55.49|53.09|55.53|53.13|55.53|53.13|55.49|53.09|0
1655862870000|2022-06-22 01:54:30|55.51|53.11|55.49|53.09|55.53|53.13|55.49|53.09|0
1655862890000|2022-06-22 01:54:50|55.53|53.13|55.53|53.13|55.53|53.13|55.49|53.09|0
1655862900000|2022-06-22 01:55:00|55.49|53.09|55.49|53.09|55.49|53.09|55.49|53.09|0
1655862910000|2022-06-22 01:55:10|55.44|53.04|55.47|53.07|55.47|53.07|55.44|53.04|0
1655862920000|2022-06-22 01:55:20|55.49|53.09|55.47|53.07|55.53|53.13|55.47|53.07|0
1655862930000|2022-06-22 01:55:30|55.44|53.04|55.44|53.04|55.44|53.04|55.38|52.98|0
1655862940000|2022-06-22 01:55:40|55.49|53.09|55.51|53.11|55.51|53.11|55.49|53.09|0
1655862950000|2022-06-22 01:55:50|55.49|53.09|55.44|53.04|55.49|53.09|55.44|53.04|0
1655862960000|2022-06-22 01:56:00|55.42|53.02|55.49|53.09|55.49|53.09|55.42|53.02|0
1655862980000|2022-06-22 01:56:20|55.44|53.04|55.49|53.09|55.49|53.09|55.44|53.04|0
1655862990000|2022-06-22 01:56:30|55.47|53.07|55.44|53.04|55.47|53.07|55.44|53.04|0
1655863000000|2022-06-22 01:56:40|55.49|53.09|55.49|53.09|55.49|53.09|55.44|53.04|0
1655863010000|2022-06-22 01:56:50|55.51|53.11|55.55|53.15|55.55|53.15|55.51|53.11|0
1655863020000|2022-06-22 01:57:00|55.57|53.17|55.55|53.15|55.57|53.17|55.55|53.15|0
1655863030000|2022-06-22 01:57:10|55.57|53.17|55.7|53.3|55.75|53.35|55.57|53.17|0
1655863040000|2022-06-22 01:57:20|55.72|53.32|55.68|53.28|55.72|53.32|55.68|53.28|0
1655863050000|2022-06-22 01:57:30|55.7|53.3|55.7|53.3|55.72|53.32|55.7|53.3|0
1655863060000|2022-06-22 01:57:40|55.68|53.28|55.75|53.35|55.75|53.35|55.68|53.28|0
1655863070000|2022-06-22 01:57:50|55.62|53.22|55.57|53.17|55.62|53.22|55.57|53.17|0
1655863080000|2022-06-22 01:58:00|55.59|53.19|55.44|53.04|55.59|53.19|55.44|53.04|0
1655863090000|2022-06-22 01:58:10|55.46|53.06|55.4|53|55.46|53.06|55.4|53|0
1655863100000|2022-06-22 01:58:20|55.36|52.96|55.32|52.92|55.36|52.96|55.27|52.87|0
1655863110000|2022-06-22 01:58:30|55.44|53.04|55.42|53.02|55.44|53.04|55.42|53.02|0
1655863120000|2022-06-22 01:58:40|55.44|53.04|55.44|53.04|55.44|53.04|55.44|53.04|0
1655863130000|2022-06-22 01:58:50|55.49|53.09|55.57|53.17|55.57|53.17|55.49|53.09|0
1655863140000|2022-06-22 01:59:00|55.55|53.15|55.62|53.22|55.62|53.22|55.55|53.15|0
1655863150000|2022-06-22 01:59:10|55.57|53.17|55.62|53.22|55.62|53.22|55.57|53.17|0
1655863160000|2022-06-22 01:59:20|55.7|53.3|55.62|53.22|55.7|53.3|55.62|53.22|0
1655863170000|2022-06-22 01:59:30|55.59|53.19|55.59|53.19|55.59|53.19|55.59|53.19|0
1655863180000|2022-06-22 01:59:40|55.62|53.22|55.62|53.22|55.62|53.22|55.57|53.17|0
1655863190000|2022-06-22 01:59:50|55.66|53.26|55.68|53.28|55.7|53.3|55.64|53.24|0
1655863200000|2022-06-22 02:00:00|55.7|53.3|55.75|53.35|55.75|53.35|55.7|53.3|0
1655863210000|2022-06-22 02:00:10|55.72|53.32|55.7|53.3|55.75|53.35|55.7|53.3|0
1655863220000|2022-06-22 02:00:20|55.75|53.35|55.72|53.32|55.75|53.35|55.7|53.3|0
1655863230000|2022-06-22 02:00:30|55.75|53.35|55.7|53.3|55.75|53.35|55.7|53.3|0
1655863240000|2022-06-22 02:00:40|55.74|53.34|55.79|53.39|55.79|53.39|55.74|53.34|0
1655863250000|2022-06-22 02:00:50|55.81|53.41|55.83|53.43|55.83|53.43|55.81|53.41|0
1655863260000|2022-06-22 02:01:00|55.87|53.47|55.87|53.47|55.87|53.47|55.83|53.43|0
1655863270000|2022-06-22 02:01:10|55.83|53.43|55.83|53.43|55.83|53.43|55.83|53.43|0
1655863280000|2022-06-22 02:01:20|55.79|53.39|55.83|53.43|55.83|53.43|55.79|53.39|0
1655863300000|2022-06-22 02:01:40|55.87|53.47|55.92|53.52|55.92|53.52|55.87|53.47|0
1655863310000|2022-06-22 02:01:50|55.96|53.56|55.96|53.56|56|53.6|55.96|53.56|0
1655863320000|2022-06-22 02:02:00|55.92|53.52|55.96|53.56|55.96|53.56|55.92|53.52|0
1655863330000|2022-06-22 02:02:10|55.92|53.52|55.92|53.52|55.92|53.52|55.92|53.52|0
1655863340000|2022-06-22 02:02:20|55.96|53.56|55.92|53.52|55.96|53.56|55.92|53.52|0
1655863350000|2022-06-22 02:02:30|55.96|53.56|55.96|53.56|55.96|53.56|55.94|53.54|0
1655863360000|2022-06-22 02:02:40|55.92|53.52|55.92|53.52|55.96|53.56|55.92|53.52|0
1655863370000|2022-06-22 02:02:50|55.87|53.47|55.87|53.47|55.87|53.47|55.87|53.47|0
1655863380000|2022-06-22 02:03:00|55.92|53.52|55.92|53.52|55.96|53.56|55.92|53.52|0
1655863390000|2022-06-22 02:03:10|55.89|53.49|55.87|53.47|55.92|53.52|55.87|53.47|0
1655863400000|2022-06-22 02:03:20|55.83|53.43|55.87|53.47|55.87|53.47|55.83|53.43|0
1655863410000|2022-06-22 02:03:30|55.83|53.43|55.79|53.39|55.83|53.43|55.79|53.39|0
1655863420000|2022-06-22 02:03:40|55.81|53.41|55.87|53.47|55.87|53.47|55.79|53.39|0
1655863430000|2022-06-22 02:03:50|55.85|53.45|55.92|53.52|55.92|53.52|55.85|53.45|0
1655863440000|2022-06-22 02:04:00|55.87|53.47|55.87|53.47|55.87|53.47|55.87|53.47|0
1655863450000|2022-06-22 02:04:10|55.85|53.45|55.87|53.47|55.87|53.47|55.85|53.45|0
1655863460000|2022-06-22 02:04:20|55.96|53.56|55.96|53.56|56|53.6|55.96|53.56|0
1655863470000|2022-06-22 02:04:30|55.89|53.49|55.89|53.49|55.92|53.52|55.87|53.47|0
1655863480000|2022-06-22 02:04:40|55.87|53.47|55.94|53.54|55.94|53.54|55.87|53.47|0
1655863490000|2022-06-22 02:04:50|55.92|53.52|55.96|53.56|55.96|53.56|55.92|53.52|0
1655863510000|2022-06-22 02:05:10|55.94|53.54|55.92|53.52|55.94|53.54|55.92|53.52|0
1655863520000|2022-06-22 02:05:20|55.96|53.56|56|53.6|56|53.6|55.96|53.56|0
1655863530000|2022-06-22 02:05:30|55.96|53.56|55.92|53.52|55.96|53.56|55.92|53.52|0
1655863540000|2022-06-22 02:05:40|55.87|53.47|55.87|53.47|55.87|53.47|55.87|53.47|0
1655863560000|2022-06-22 02:06:00|55.89|53.49|55.87|53.47|55.89|53.49|55.87|53.47|0
1655863570000|2022-06-22 02:06:10|55.92|53.52|55.89|53.49|55.92|53.52|55.89|53.49|0
1655863580000|2022-06-22 02:06:20|55.87|53.47|55.74|53.34|55.87|53.47|55.74|53.34|0
1655863590000|2022-06-22 02:06:30|55.7|53.3|55.74|53.34|55.74|53.34|55.7|53.3|0
1655863600000|2022-06-22 02:06:40|55.79|53.39|55.81|53.41|55.81|53.41|55.79|53.39|0
1655863610000|2022-06-22 02:06:50|55.83|53.43|55.74|53.34|55.83|53.43|55.74|53.34|0
1655863620000|2022-06-22 02:07:00|55.79|53.39|55.76|53.36|55.79|53.39|55.76|53.36|0
1655863630000|2022-06-22 02:07:10|55.79|53.39|55.76|53.36|55.79|53.39|55.74|53.34|0
1655863640000|2022-06-22 02:07:20|55.79|53.39|55.7|53.3|55.79|53.39|55.7|53.3|0
1655863650000|2022-06-22 02:07:30|55.74|53.34|55.72|53.32|55.74|53.34|55.7|53.3|0
1655863660000|2022-06-22 02:07:40|55.7|53.3|55.74|53.34|55.74|53.34|55.7|53.3|0
1655863670000|2022-06-22 02:07:50|55.76|53.36|55.74|53.34|55.76|53.36|55.74|53.34|0
1655863680000|2022-06-22 02:08:00|55.7|53.3|55.66|53.26|55.7|53.3|55.66|53.26|0
1655863690000|2022-06-22 02:08:10|55.61|53.21|55.61|53.21|55.61|53.21|55.61|53.21|0
1655863700000|2022-06-22 02:08:20|55.66|53.26|55.66|53.26|55.66|53.26|55.66|53.26|0
1655863710000|2022-06-22 02:08:30|55.7|53.3|55.7|53.3|55.7|53.3|55.7|53.3|0
1655863720000|2022-06-22 02:08:40|55.72|53.32|55.7|53.3|55.74|53.34|55.7|53.3|0
1655863730000|2022-06-22 02:08:50|55.68|53.28|55.66|53.26|55.68|53.28|55.66|53.26|0
1655863740000|2022-06-22 02:09:00|55.61|53.21|55.66|53.26|55.66|53.26|55.57|53.17|0
1655863750000|2022-06-22 02:09:10|55.68|53.28|55.68|53.28|55.68|53.28|55.66|53.26|0
1655863760000|2022-06-22 02:09:20|55.7|53.3|55.72|53.32|55.72|53.32|55.7|53.3|0
1655863770000|2022-06-22 02:09:30|55.7|53.3|55.68|53.28|55.7|53.3|55.66|53.26|0
1655863780000|2022-06-22 02:09:40|55.7|53.3|55.7|53.3|55.7|53.3|55.7|53.3|0
1655863790000|2022-06-22 02:09:50|55.74|53.34|55.72|53.32|55.81|53.41|55.72|53.32|0
1655863800000|2022-06-22 02:10:00|55.74|53.34|55.68|53.28|55.74|53.34|55.66|53.26|0
1655863810000|2022-06-22 02:10:10|55.66|53.26|55.68|53.28|55.68|53.28|55.66|53.26|0
1655863820000|2022-06-22 02:10:20|55.66|53.26|55.68|53.28|55.68|53.28|55.66|53.26|0
1655863830000|2022-06-22 02:10:30|55.7|53.3|55.76|53.36|55.76|53.36|55.7|53.3|0
1655863840000|2022-06-22 02:10:40|55.79|53.39|55.79|53.39|55.79|53.39|55.79|53.39|0
1655863850000|2022-06-22 02:10:50|55.83|53.43|55.83|53.43|55.83|53.43|55.83|53.43|0
1655863860000|2022-06-22 02:11:00|55.92|53.52|55.92|53.52|55.92|53.52|55.87|53.47|0
1655863870000|2022-06-22 02:11:10|55.87|53.47|55.87|53.47|55.87|53.47|55.87|53.47|0
1655863880000|2022-06-22 02:11:20|55.83|53.43|55.89|53.49|55.92|53.52|55.83|53.43|0
1655863890000|2022-06-22 02:11:30|55.87|53.47|55.92|53.52|55.92|53.52|55.87|53.47|0
1655863900000|2022-06-22 02:11:40|55.94|53.54|56|53.6|56|53.6|55.94|53.54|0
1655863910000|2022-06-22 02:11:50|56.02|53.62|56.02|53.62|56.02|53.62|56|53.6|0
1655863920000|2022-06-22 02:12:00|56|53.6|55.98|53.58|56|53.6|55.96|53.56|0
1655863930000|2022-06-22 02:12:10|56|53.6|55.92|53.52|56|53.6|55.92|53.52|0
1655863940000|2022-06-22 02:12:20|56|53.6|55.96|53.56|56|53.6|55.94|53.54|0
1655863950000|2022-06-22 02:12:30|56|53.6|55.96|53.56|56|53.6|55.96|53.56|0
1655863960000|2022-06-22 02:12:40|55.92|53.52|55.92|53.52|55.92|53.52|55.92|53.52|0
1655863970000|2022-06-22 02:12:50|55.96|53.56|55.96|53.56|55.96|53.56|55.96|53.56|0
1655864000000|2022-06-22 02:13:20|55.92|53.52|55.92|53.52|55.92|53.52|55.92|53.52|0
1655864010000|2022-06-22 02:13:30|55.89|53.49|55.87|53.47|55.89|53.49|55.87|53.47|0
1655864020000|2022-06-22 02:13:40|55.85|53.45|55.85|53.45|55.85|53.45|55.85|53.45|0
1655864030000|2022-06-22 02:13:50|55.83|53.43|55.83|53.43|55.83|53.43|55.83|53.43|0
1655864040000|2022-06-22 02:14:00|55.91|53.51|55.87|53.47|55.91|53.51|55.87|53.47|0
1655864050000|2022-06-22 02:14:10|55.89|53.49|55.83|53.43|55.89|53.49|55.83|53.43|0
1655864060000|2022-06-22 02:14:20|55.7|53.3|55.83|53.43|55.83|53.43|55.7|53.3|0
1655864070000|2022-06-22 02:14:30|55.81|53.41|55.85|53.45|55.85|53.45|55.81|53.41|0
1655864080000|2022-06-22 02:14:40|55.81|53.41|55.79|53.39|55.81|53.41|55.79|53.39|0
1655864090000|2022-06-22 02:14:50|55.74|53.34|55.79|53.39|55.79|53.39|55.74|53.34|0
1655864100000|2022-06-22 02:15:00|55.74|53.34|55.74|53.34|55.76|53.36|55.74|53.34|0
1655864110000|2022-06-22 02:15:10|55.7|53.3|55.72|53.32|55.74|53.34|55.7|53.3|0
1655864120000|2022-06-22 02:15:20|55.74|53.34|55.66|53.26|55.74|53.34|55.66|53.26|0
1655864130000|2022-06-22 02:15:30|55.61|53.21|55.63|53.23|55.63|53.23|55.61|53.21|0
1655864140000|2022-06-22 02:15:40|55.61|53.21|55.61|53.21|55.66|53.26|55.61|53.21|0
1655864150000|2022-06-22 02:15:50|55.66|53.26|55.66|53.26|55.66|53.26|55.66|53.26|0
1655864160000|2022-06-22 02:16:00|55.61|53.21|55.57|53.17|55.61|53.21|55.57|53.17|0
1655864170000|2022-06-22 02:16:10|55.61|53.21|55.61|53.21|55.61|53.21|55.61|53.21|0
1655864180000|2022-06-22 02:16:20|55.7|53.3|55.66|53.26|55.7|53.3|55.66|53.26|0
1655864190000|2022-06-22 02:16:30|55.7|53.3|55.7|53.3|55.7|53.3|55.66|53.26|0
1655864200000|2022-06-22 02:16:40|55.72|53.32|55.7|53.3|55.74|53.34|55.7|53.3|0
1655864230000|2022-06-22 02:17:10|55.74|53.34|55.74|53.34|55.74|53.34|55.74|53.34|0
1655864240000|2022-06-22 02:17:20|55.76|53.36|55.74|53.34|55.76|53.36|55.74|53.34|0
1655864250000|2022-06-22 02:17:30|55.7|53.3|55.7|53.3|55.7|53.3|55.7|53.3|0
1655864260000|2022-06-22 02:17:40|55.68|53.28|55.66|53.26|55.68|53.28|55.66|53.26|0
1655864270000|2022-06-22 02:17:50|55.63|53.23|55.63|53.23|55.63|53.23|55.63|53.23|0
1655864280000|2022-06-22 02:18:00|55.57|53.17|55.57|53.17|55.61|53.21|55.57|53.17|0
1655864290000|2022-06-22 02:18:10|55.59|53.19|55.59|53.19|55.61|53.21|55.59|53.19|0
1655864300000|2022-06-22 02:18:20|55.61|53.21|55.61|53.21|55.61|53.21|55.57|53.17|0
1655864320000|2022-06-22 02:18:40|55.57|53.17|55.4|53|55.61|53.21|55.4|53|0
1655864330000|2022-06-22 02:18:50|55.37|52.97|55.37|52.97|55.37|52.97|55.35|52.95|0
1655864340000|2022-06-22 02:19:00|55.35|52.95|55.4|53|55.4|53|55.35|52.95|0
1655864350000|2022-06-22 02:19:10|55.42|53.02|55.4|53|55.42|53.02|55.4|53|0
1655864360000|2022-06-22 02:19:20|55.42|53.02|55.4|53|55.44|53.04|55.4|53|0
1655864370000|2022-06-22 02:19:30|55.35|52.95|55.35|52.95|55.35|52.95|55.35|52.95|0
1655864380000|2022-06-22 02:19:40|55.37|52.97|55.31|52.91|55.4|53|55.31|52.91|0
1655864390000|2022-06-22 02:19:50|55.18|52.78|55.2|52.8|55.2|52.8|55.18|52.78|0
1655864400000|2022-06-22 02:20:00|55.23|52.83|55.35|52.95|55.35|52.95|55.23|52.83|0
1655864410000|2022-06-22 02:20:10|55.33|52.93|55.33|52.93|55.33|52.93|55.33|52.93|0
1655864420000|2022-06-22 02:20:20|55.31|52.91|55.31|52.91|55.31|52.91|55.31|52.91|0
1655864430000|2022-06-22 02:20:30|55.29|52.89|55.33|52.93|55.35|52.95|55.29|52.89|0
1655864440000|2022-06-22 02:20:40|55.35|52.95|55.35|52.95|55.35|52.95|55.33|52.93|0
1655864450000|2022-06-22 02:20:50|55.31|52.91|55.31|52.91|55.31|52.91|55.31|52.91|0
1655864460000|2022-06-22 02:21:00|55.29|52.89|55.27|52.87|55.29|52.89|55.27|52.87|0
1655864470000|2022-06-22 02:21:10|55.25|52.85|55.22|52.82|55.25|52.85|55.22|52.82|0
1655864480000|2022-06-22 02:21:20|55.2|52.8|55.22|52.82|55.22|52.82|55.2|52.8|0
1655864490000|2022-06-22 02:21:30|55.18|52.78|55.27|52.87|55.27|52.87|55.18|52.78|0
1655864510000|2022-06-22 02:21:50|55.18|52.78|55.18|52.78|55.18|52.78|55.18|52.78|0
1655864520000|2022-06-22 02:22:00|55.1|52.7|55.12|52.72|55.12|52.72|55.1|52.7|0
1655864530000|2022-06-22 02:22:10|55.05|52.65|54.93|52.53|55.05|52.65|54.93|52.53|0
1655864540000|2022-06-22 02:22:20|54.88|52.48|54.93|52.53|54.93|52.53|54.88|52.48|0
1655864550000|2022-06-22 02:22:30|54.95|52.55|54.97|52.57|55.01|52.61|54.95|52.55|0
1655864560000|2022-06-22 02:22:40|55.01|52.61|55.03|52.63|55.03|52.63|55.01|52.61|0
1655864570000|2022-06-22 02:22:50|55.05|52.65|55.1|52.7|55.1|52.7|55.03|52.63|0
1655864600000|2022-06-22 02:23:20|55.01|52.61|55.01|52.61|55.01|52.61|55.01|52.61|0
1655864610000|2022-06-22 02:23:30|54.99|52.59|55.01|52.61|55.01|52.61|54.99|52.59|0
1655864620000|2022-06-22 02:23:40|54.99|52.59|54.99|52.59|54.99|52.59|54.99|52.59|0
1655864630000|2022-06-22 02:23:50|55.01|52.61|54.97|52.57|55.01|52.61|54.97|52.57|0
1655864650000|2022-06-22 02:24:10|54.95|52.55|54.84|52.44|54.95|52.55|54.84|52.44|0
1655864660000|2022-06-22 02:24:20|54.88|52.48|54.88|52.48|54.88|52.48|54.88|52.48|0
1655864670000|2022-06-22 02:24:30|54.95|52.55|54.97|52.57|54.97|52.57|54.95|52.55|0
1655864680000|2022-06-22 02:24:40|54.95|52.55|54.97|52.57|54.97|52.57|54.92|52.52|0
1655864690000|2022-06-22 02:24:50|54.99|52.59|55.01|52.61|55.01|52.61|54.97|52.57|0
1655864700000|2022-06-22 02:25:00|55.03|52.63|55.03|52.63|55.03|52.63|55.01|52.61|0
1655864710000|2022-06-22 02:25:10|55.01|52.61|55.01|52.61|55.01|52.61|55.01|52.61|0
1655864720000|2022-06-22 02:25:20|54.97|52.57|54.97|52.57|54.97|52.57|54.97|52.57|0
1655864730000|2022-06-22 02:25:30|54.92|52.52|54.92|52.52|54.92|52.52|54.92|52.52|0
1655864750000|2022-06-22 02:25:50|54.84|52.44|54.88|52.48|54.88|52.48|54.84|52.44|0
1655864760000|2022-06-22 02:26:00|54.86|52.46|54.88|52.48|54.88|52.48|54.86|52.46|0
1655864770000|2022-06-22 02:26:10|54.9|52.5|54.99|52.59|54.99|52.59|54.9|52.5|0
1655864780000|2022-06-22 02:26:20|54.97|52.57|55.01|52.61|55.01|52.61|54.97|52.57|0
1655864790000|2022-06-22 02:26:30|54.99|52.59|55.01|52.61|55.01|52.61|54.99|52.59|0
1655864800000|2022-06-22 02:26:40|55.03|52.63|55.03|52.63|55.03|52.63|55.03|52.63|0
1655864810000|2022-06-22 02:26:50|55.01|52.61|55.01|52.61|55.01|52.61|55.01|52.61|0
1655864820000|2022-06-22 02:27:00|54.99|52.59|55.01|52.61|55.01|52.61|54.99|52.59|0
1655864840000|2022-06-22 02:27:20|55.03|52.63|55.03|52.63|55.03|52.63|55.03|52.63|0
1655864850000|2022-06-22 02:27:30|55.01|52.61|55.1|52.7|55.1|52.7|55.01|52.61|0
1655864860000|2022-06-22 02:27:40|55.07|52.67|55.07|52.67|55.07|52.67|55.07|52.67|0
1655864870000|2022-06-22 02:27:50|55.1|52.7|55.05|52.65|55.1|52.7|55.03|52.63|0
1655864880000|2022-06-22 02:28:00|55.07|52.67|55.07|52.67|55.07|52.67|55.07|52.67|0
1655864890000|2022-06-22 02:28:10|55.09|52.69|55.09|52.69|55.09|52.69|55.09|52.69|0
1655864930000|2022-06-22 02:28:50|55.05|52.65|55.01|52.61|55.05|52.65|55.01|52.61|0
1655864950000|2022-06-22 02:29:10|54.99|52.59|54.97|52.57|54.99|52.59|54.97|52.57|0
1655864970000|2022-06-22 02:29:30|54.99|52.59|55.01|52.61|55.01|52.61|54.97|52.57|0
1655864980000|2022-06-22 02:29:40|54.99|52.59|55.01|52.61|55.01|52.61|54.99|52.59|0
1655864990000|2022-06-22 02:29:50|55.03|52.63|55.03|52.63|55.03|52.63|55.03|52.63|0
1655865000000|2022-06-22 02:30:00|55.01|52.61|55.01|52.61|55.01|52.61|55.01|52.61|0
1655865010000|2022-06-22 02:30:10|55.05|52.65|55.05|52.65|55.05|52.65|55.01|52.61|0
1655865050000|2022-06-22 02:30:50|55.07|52.67|55.07|52.67|55.09|52.69|55.07|52.67|0
1655865060000|2022-06-22 02:31:00|55.05|52.65|55.09|52.69|55.09|52.69|55.05|52.65|0
1655865070000|2022-06-22 02:31:10|55.07|52.67|55.05|52.65|55.07|52.67|55.05|52.65|0
1655865080000|2022-06-22 02:31:20|55.01|52.61|54.97|52.57|55.01|52.61|54.97|52.57|0
1655865090000|2022-06-22 02:31:30|55.01|52.61|55.01|52.61|55.01|52.61|55.01|52.61|0
1655865110000|2022-06-22 02:31:50|55.05|52.65|55.05|52.65|55.05|52.65|55.05|52.65|0
1655865120000|2022-06-22 02:32:00|54.99|52.59|54.97|52.57|55.01|52.61|54.97|52.57|0
1655865130000|2022-06-22 02:32:10|55.01|52.61|55.01|52.61|55.01|52.61|55.01|52.61|0
1655865140000|2022-06-22 02:32:20|55.03|52.63|55.05|52.65|55.05|52.65|55.03|52.63|0
1655865150000|2022-06-22 02:32:30|55.07|52.67|55.09|52.69|55.09|52.69|55.05|52.65|0
1655865160000|2022-06-22 02:32:40|55.07|52.67|55.09|52.69|55.09|52.69|55.07|52.67|0
1655865180000|2022-06-22 02:33:00|55.05|52.65|55.05|52.65|55.05|52.65|55.05|52.65|0
1655865190000|2022-06-22 02:33:10|55.07|52.67|55.05|52.65|55.07|52.67|55.05|52.65|0
1655865230000|2022-06-22 02:33:50|55.09|52.69|55.09|52.69|55.09|52.69|55.09|52.69|0
1655865240000|2022-06-22 02:34:00|55.05|52.65|55.05|52.65|55.05|52.65|55.05|52.65|0
1655865260000|2022-06-22 02:34:20|55.09|52.69|55.05|52.65|55.09|52.69|55.05|52.65|0
1655865270000|2022-06-22 02:34:30|55.09|52.69|55.09|52.69|55.09|52.69|55.07|52.67|0
1655865300000|2022-06-22 02:35:00|55.05|52.65|55.05|52.65|55.05|52.65|55.05|52.65|0
1655865310000|2022-06-22 02:35:10|55.09|52.69|55.09|52.69|55.09|52.69|55.09|52.69|0
1655865320000|2022-06-22 02:35:20|55.31|52.91|55.31|52.91|55.35|52.95|55.31|52.91|0
1655865330000|2022-06-22 02:35:30|55.35|52.95|55.44|53.04|55.44|53.04|55.35|52.95|0
1655865340000|2022-06-22 02:35:40|55.39|52.99|55.35|52.95|55.39|52.99|55.35|52.95|0
1655865350000|2022-06-22 02:35:50|55.33|52.93|55.31|52.91|55.33|52.93|55.31|52.91|0
1655865360000|2022-06-22 02:36:00|55.26|52.86|55.22|52.82|55.29|52.89|55.22|52.82|0
1655865370000|2022-06-22 02:36:10|55.18|52.78|55.18|52.78|55.18|52.78|55.18|52.78|0
1655865390000|2022-06-22 02:36:30|55.14|52.74|55.09|52.69|55.14|52.74|55.05|52.65|0
1655865400000|2022-06-22 02:36:40|55.14|52.74|55.11|52.71|55.14|52.74|55.09|52.69|0
1655865410000|2022-06-22 02:36:50|55.09|52.69|55.14|52.74|55.14|52.74|55.09|52.69|0
1655865420000|2022-06-22 02:37:00|55.18|52.78|55.18|52.78|55.18|52.78|55.11|52.71|0
1655865430000|2022-06-22 02:37:10|55.2|52.8|55.22|52.82|55.22|52.82|55.2|52.8|0
1655865440000|2022-06-22 02:37:20|55.26|52.86|55.28|52.88|55.31|52.91|55.26|52.86|0
1655865450000|2022-06-22 02:37:30|55.26|52.86|55.28|52.88|55.28|52.88|55.26|52.86|0
1655865460000|2022-06-22 02:37:40|55.26|52.86|55.2|52.8|55.26|52.86|55.09|52.69|0
1655865470000|2022-06-22 02:37:50|55.22|52.82|55.2|52.8|55.22|52.82|55.2|52.8|0
1655865480000|2022-06-22 02:38:00|55.16|52.76|55.16|52.76|55.16|52.76|55.14|52.74|0
1655865490000|2022-06-22 02:38:10|55.18|52.78|55.16|52.76|55.18|52.78|55.16|52.76|0
1655865500000|2022-06-22 02:38:20|55.18|52.78|55.16|52.76|55.18|52.78|55.16|52.76|0
1655865510000|2022-06-22 02:38:30|55.18|52.78|55.14|52.74|55.18|52.78|55.14|52.74|0
1655865520000|2022-06-22 02:38:40|55.09|52.69|55.09|52.69|55.09|52.69|55.09|52.69|0
1655865540000|2022-06-22 02:39:00|55.05|52.65|54.96|52.56|55.05|52.65|54.96|52.56|0
1655865550000|2022-06-22 02:39:10|54.98|52.58|54.98|52.58|54.98|52.58|54.98|52.58|0
1655865560000|2022-06-22 02:39:20|54.96|52.56|55.01|52.61|55.01|52.61|54.96|52.56|0
1655865570000|2022-06-22 02:39:30|55.03|52.63|55.03|52.63|55.05|52.65|55.03|52.63|0
1655865580000|2022-06-22 02:39:40|55.05|52.65|55.11|52.71|55.11|52.71|55.05|52.65|0
1655865590000|2022-06-22 02:39:50|55.07|52.67|55.05|52.65|55.07|52.67|55.05|52.65|0
1655865600000|2022-06-22 02:40:00|55.01|52.61|55.03|52.63|55.05|52.65|55.01|52.61|0
1655865610000|2022-06-22 02:40:10|55.07|52.67|55.07|52.67|55.09|52.69|55.07|52.67|0
1655865620000|2022-06-22 02:40:20|55.09|52.69|55.14|52.74|55.18|52.78|55.09|52.69|0
1655865630000|2022-06-22 02:40:30|55.09|52.69|55.14|52.74|55.14|52.74|55.09|52.69|0
1655865640000|2022-06-22 02:40:40|55.16|52.76|55.16|52.76|55.16|52.76|55.16|52.76|0
1655865650000|2022-06-22 02:40:50|55.18|52.78|55.05|52.65|55.18|52.78|55.05|52.65|0
1655865660000|2022-06-22 02:41:00|55.07|52.67|55.05|52.65|55.07|52.67|55.03|52.63|0
1655865690000|2022-06-22 02:41:30|54.96|52.56|54.96|52.56|54.96|52.56|54.96|52.56|0
1655865700000|2022-06-22 02:41:40|54.94|52.54|54.96|52.56|54.96|52.56|54.94|52.54|0
1655865710000|2022-06-22 02:41:50|54.98|52.58|55.01|52.61|55.01|52.61|54.98|52.58|0
1655865720000|2022-06-22 02:42:00|54.98|52.58|54.92|52.52|54.98|52.58|54.92|52.52|0
1655865730000|2022-06-22 02:42:10|54.94|52.54|54.96|52.56|54.96|52.56|54.94|52.54|0
1655865740000|2022-06-22 02:42:20|54.92|52.52|54.75|52.35|54.92|52.52|54.75|52.35|0
1655865750000|2022-06-22 02:42:30|54.67|52.27|54.71|52.31|54.71|52.31|54.67|52.27|0
1655865760000|2022-06-22 02:42:40|54.69|52.29|54.62|52.22|54.69|52.29|54.62|52.22|0
1655865770000|2022-06-22 02:42:50|54.67|52.27|54.71|52.31|54.71|52.31|54.67|52.27|0
1655865780000|2022-06-22 02:43:00|54.69|52.29|54.71|52.31|54.71|52.31|54.69|52.29|0
1655865790000|2022-06-22 02:43:10|54.69|52.29|54.62|52.22|54.69|52.29|54.62|52.22|0
1655865800000|2022-06-22 02:43:20|54.6|52.2|54.5|52.1|54.62|52.22|54.5|52.1|0
1655865810000|2022-06-22 02:43:30|54.45|52.05|54.5|52.1|54.5|52.1|54.45|52.05|0
1655865820000|2022-06-22 02:43:40|54.54|52.14|54.45|52.05|54.54|52.14|54.45|52.05|0
1655865830000|2022-06-22 02:43:50|54.41|52.01|54.45|52.05|54.45|52.05|54.41|52.01|0
1655865840000|2022-06-22 02:44:00|54.5|52.1|54.45|52.05|54.5|52.1|54.45|52.05|0
1655865850000|2022-06-22 02:44:10|54.5|52.1|54.5|52.1|54.5|52.1|54.45|52.05|0
1655865870000|2022-06-22 02:44:30|54.54|52.14|54.54|52.14|54.56|52.16|54.54|52.14|0
1655865880000|2022-06-22 02:44:40|54.5|52.1|54.5|52.1|54.5|52.1|54.5|52.1|0
1655865890000|2022-06-22 02:44:50|54.45|52.05|54.45|52.05|54.45|52.05|54.45|52.05|0
1655865900000|2022-06-22 02:45:00|54.37|51.97|54.28|51.88|54.39|51.99|54.28|51.88|0
1655865910000|2022-06-22 02:45:10|54.3|51.9|54.24|51.84|54.3|51.9|54.24|51.84|0
1655865920000|2022-06-22 02:45:20|54.28|51.88|54.3|51.9|54.3|51.9|54.28|51.88|0
1655865930000|2022-06-22 02:45:30|54.28|51.88|54.24|51.84|54.28|51.88|54.24|51.84|0
1655865960000|2022-06-22 02:46:00|54.26|51.86|54.28|51.88|54.33|51.93|54.26|51.86|0
1655865970000|2022-06-22 02:46:10|54.3|51.9|54.28|51.88|54.33|51.93|54.28|51.88|0
1655865980000|2022-06-22 02:46:20|54.33|51.93|54.33|51.93|54.37|51.97|54.33|51.93|0
1655865990000|2022-06-22 02:46:30|54.28|51.88|54.35|51.95|54.35|51.95|54.28|51.88|0
1655866000000|2022-06-22 02:46:40|54.33|51.93|54.33|51.93|54.33|51.93|54.33|51.93|0
1655866010000|2022-06-22 02:46:50|54.37|51.97|54.37|51.97|54.37|51.97|54.33|51.93|0
1655866020000|2022-06-22 02:47:00|54.35|51.95|54.24|51.84|54.35|51.95|54.24|51.84|0
1655866030000|2022-06-22 02:47:10|54.2|51.8|54.2|51.8|54.2|51.8|54.2|51.8|0
1655866040000|2022-06-22 02:47:20|54.16|51.76|54.28|51.88|54.28|51.88|54.16|51.76|0
1655866050000|2022-06-22 02:47:30|54.24|51.84|54.2|51.8|54.24|51.84|54.2|51.8|0
1655866070000|2022-06-22 02:47:50|54.16|51.76|54.2|51.8|54.2|51.8|54.16|51.76|0
1655866080000|2022-06-22 02:48:00|54.24|51.84|54.24|51.84|54.24|51.84|54.24|51.84|0
1655866090000|2022-06-22 02:48:10|54.26|51.86|54.24|51.84|54.28|51.88|54.24|51.84|0
1655866100000|2022-06-22 02:48:20|54.26|51.86|54.26|51.86|54.26|51.86|54.26|51.86|0
1655866110000|2022-06-22 02:48:30|54.28|51.88|54.28|51.88|54.28|51.88|54.24|51.84|0
1655866120000|2022-06-22 02:48:40|54.26|51.86|54.2|51.8|54.26|51.86|54.2|51.8|0
1655866130000|2022-06-22 02:48:50|54.18|51.78|54.2|51.8|54.2|51.8|54.18|51.78|0
1655866140000|2022-06-22 02:49:00|54.24|51.84|54.2|51.8|54.24|51.84|54.2|51.8|0
1655866150000|2022-06-22 02:49:10|54.22|51.82|54.2|51.8|54.22|51.82|54.2|51.8|0
1655866160000|2022-06-22 02:49:20|54.18|51.78|54.2|51.8|54.2|51.8|54.16|51.76|0
1655866170000|2022-06-22 02:49:30|54.16|51.76|54.11|51.71|54.16|51.76|54.11|51.71|0
1655866180000|2022-06-22 02:49:40|54.07|51.67|53.9|51.5|54.07|51.67|53.9|51.5|0
1655866190000|2022-06-22 02:49:50|53.86|51.46|53.86|51.46|53.86|51.46|53.86|51.46|0
1655866200000|2022-06-22 02:50:00|53.9|51.5|54.03|51.63|54.03|51.63|53.9|51.5|0
1655866210000|2022-06-22 02:50:10|53.97|51.57|53.94|51.54|53.97|51.57|53.94|51.54|0
1655866220000|2022-06-22 02:50:20|53.99|51.59|53.94|51.54|53.99|51.59|53.94|51.54|0
1655866230000|2022-06-22 02:50:30|53.99|51.59|53.9|51.5|53.99|51.59|53.9|51.5|0
1655866240000|2022-06-22 02:50:40|53.86|51.46|53.82|51.42|53.86|51.46|53.82|51.42|0
1655866250000|2022-06-22 02:50:50|53.8|51.4|53.78|51.38|53.8|51.4|53.78|51.38|0
1655866260000|2022-06-22 02:51:00|53.8|51.4|53.82|51.42|53.82|51.42|53.8|51.4|0
1655866270000|2022-06-22 02:51:10|53.78|51.38|53.73|51.33|53.78|51.38|53.73|51.33|0
1655866280000|2022-06-22 02:51:20|53.78|51.38|53.78|51.38|53.78|51.38|53.73|51.33|0
1655866290000|2022-06-22 02:51:30|53.69|51.29|53.65|51.25|53.69|51.29|53.65|51.25|0
1655866300000|2022-06-22 02:51:40|53.73|51.33|53.73|51.33|53.73|51.33|53.73|51.33|0
1655866310000|2022-06-22 02:51:50|53.75|51.35|53.78|51.38|53.78|51.38|53.73|51.33|0
1655866320000|2022-06-22 02:52:00|53.75|51.35|53.78|51.38|53.82|51.42|53.73|51.33|0
1655866350000|2022-06-22 02:52:30|53.69|51.29|53.69|51.29|53.69|51.29|53.69|51.29|0
1655866360000|2022-06-22 02:52:40|53.73|51.33|53.69|51.29|53.73|51.33|53.69|51.29|0
1655866370000|2022-06-22 02:52:50|53.71|51.31|53.69|51.29|53.73|51.33|53.69|51.29|0
1655866380000|2022-06-22 02:53:00|53.71|51.31|53.73|51.33|53.78|51.38|53.71|51.31|0
1655866390000|2022-06-22 02:53:10|53.69|51.29|53.69|51.29|53.69|51.29|53.69|51.29|0
1655866400000|2022-06-22 02:53:20|53.71|51.31|53.78|51.38|53.78|51.38|53.71|51.31|0
1655866410000|2022-06-22 02:53:30|53.73|51.33|53.73|51.33|53.73|51.33|53.73|51.33|0
1655866420000|2022-06-22 02:53:40|53.78|51.38|53.78|51.38|53.78|51.38|53.78|51.38|0
1655866430000|2022-06-22 02:53:50|53.8|51.4|53.73|51.33|53.8|51.4|53.73|51.33|0
1655866440000|2022-06-22 02:54:00|53.8|51.4|53.88|51.48|53.88|51.48|53.8|51.4|0
1655866450000|2022-06-22 02:54:10|53.9|51.5|53.9|51.5|53.9|51.5|53.86|51.46|0
1655866460000|2022-06-22 02:54:20|53.86|51.46|53.86|51.46|53.9|51.5|53.86|51.46|0
1655866470000|2022-06-22 02:54:30|53.88|51.48|53.86|51.46|53.88|51.48|53.86|51.46|0
1655866480000|2022-06-22 02:54:40|53.9|51.5|53.86|51.46|53.9|51.5|53.86|51.46|0
1655866490000|2022-06-22 02:54:50|53.9|51.5|53.9|51.5|53.9|51.5|53.9|51.5|0
1655866500000|2022-06-22 02:55:00|53.86|51.46|53.82|51.42|53.86|51.46|53.82|51.42|0
1655866510000|2022-06-22 02:55:10|53.84|51.44|53.86|51.46|53.86|51.46|53.84|51.44|0
1655866520000|2022-06-22 02:55:20|53.82|51.42|53.9|51.5|53.9|51.5|53.82|51.42|0
1655866530000|2022-06-22 02:55:30|53.92|51.52|53.92|51.52|53.92|51.52|53.92|51.52|0
1655866540000|2022-06-22 02:55:40|53.94|51.54|53.94|51.54|53.94|51.54|53.9|51.5|0
1655866550000|2022-06-22 02:55:50|53.9|51.5|53.88|51.48|53.9|51.5|53.86|51.46|0
1655866560000|2022-06-22 02:56:00|53.78|51.38|53.73|51.33|53.78|51.38|53.73|51.33|0
1655866570000|2022-06-22 02:56:10|53.69|51.29|53.69|51.29|53.73|51.33|53.69|51.29|0
1655866580000|2022-06-22 02:56:20|53.65|51.25|53.73|51.33|53.73|51.33|53.65|51.25|0
1655866590000|2022-06-22 02:56:30|53.69|51.29|53.69|51.29|53.69|51.29|53.69|51.29|0
1655866600000|2022-06-22 02:56:40|53.73|51.33|53.73|51.33|53.73|51.33|53.73|51.33|0
1655866610000|2022-06-22 02:56:50|53.69|51.29|53.69|51.29|53.69|51.29|53.69|51.29|0
1655866620000|2022-06-22 02:57:00|53.73|51.33|53.65|51.25|53.73|51.33|53.65|51.25|0
1655866630000|2022-06-22 02:57:10|53.69|51.29|53.73|51.33|53.73|51.33|53.69|51.29|0
1655866640000|2022-06-22 02:57:20|53.71|51.31|53.69|51.29|53.71|51.31|53.69|51.29|0
1655866650000|2022-06-22 02:57:30|53.73|51.33|53.65|51.25|53.73|51.33|53.65|51.25|0
1655866680000|2022-06-22 02:58:00|53.48|51.08|53.4|51|53.48|51.08|53.4|51|0
1655866690000|2022-06-22 02:58:10|53.36|50.96|53.48|51.08|53.48|51.08|53.36|50.96|0
1655866700000|2022-06-22 02:58:20|53.4|51|53.4|51|53.44|51.04|53.4|51|0
1655866710000|2022-06-22 02:58:30|53.42|51.02|53.4|51|53.42|51.02|53.4|51|0
1655866720000|2022-06-22 02:58:40|53.36|50.96|53.31|50.91|53.36|50.96|53.31|50.91|0
1655866730000|2022-06-22 02:58:50|53.33|50.93|53.31|50.91|53.33|50.93|53.31|50.91|0
1655866740000|2022-06-22 02:59:00|53.33|50.93|53.36|50.96|53.36|50.96|53.33|50.93|0
1655866750000|2022-06-22 02:59:10|53.4|51|53.4|51|53.4|51|53.4|51|0
1655866760000|2022-06-22 02:59:20|53.36|50.96|53.31|50.91|53.36|50.96|53.31|50.91|0
1655866770000|2022-06-22 02:59:30|53.33|50.93|53.36|50.96|53.36|50.96|53.33|50.93|0
1655866780000|2022-06-22 02:59:40|53.38|50.98|53.4|51|53.4|51|53.38|50.98|0
1655866790000|2022-06-22 02:59:50|53.36|50.96|53.31|50.91|53.36|50.96|53.31|50.91|0
1655866800000|2022-06-22 03:00:00|53.27|50.87|53.27|50.87|53.27|50.87|53.27|50.87|0
1655866810000|2022-06-22 03:00:10|53.31|50.91|53.23|50.83|53.31|50.91|53.23|50.83|0
1655866820000|2022-06-22 03:00:20|53.27|50.87|53.23|50.83|53.27|50.87|53.23|50.83|0
1655866830000|2022-06-22 03:00:30|53.25|50.85|53.27|50.87|53.27|50.87|53.25|50.85|0
1655866840000|2022-06-22 03:00:40|53.31|50.91|53.27|50.87|53.31|50.91|53.27|50.87|0
1655866850000|2022-06-22 03:00:50|53.31|50.91|53.31|50.91|53.31|50.91|53.31|50.91|0
1655866860000|2022-06-22 03:01:00|53.29|50.89|53.27|50.87|53.29|50.89|53.27|50.87|0
1655866870000|2022-06-22 03:01:10|53.31|50.91|53.31|50.91|53.31|50.91|53.31|50.91|0
1655866880000|2022-06-22 03:01:20|53.36|50.96|53.4|51|53.4|51|53.36|50.96|0
1655866890000|2022-06-22 03:01:30|53.44|51.04|53.44|51.04|53.44|51.04|53.44|51.04|0
1655866900000|2022-06-22 03:01:40|53.4|51|53.44|51.04|53.44|51.04|53.4|51|0
1655866910000|2022-06-22 03:01:50|53.48|51.08|53.48|51.08|53.48|51.08|53.48|51.08|0
1655866920000|2022-06-22 03:02:00|53.52|51.12|53.56|51.16|53.56|51.16|53.52|51.12|0
1655866930000|2022-06-22 03:02:10|53.52|51.12|53.54|51.14|53.56|51.16|53.52|51.12|0
1655866940000|2022-06-22 03:02:20|53.56|51.16|53.58|51.18|53.61|51.21|53.56|51.16|0
1655866950000|2022-06-22 03:02:30|53.61|51.21|53.65|51.25|53.65|51.25|53.61|51.21|0
1655866960000|2022-06-22 03:02:40|53.69|51.29|53.65|51.25|53.69|51.29|53.65|51.25|0
1655866970000|2022-06-22 03:02:50|53.69|51.29|53.69|51.29|53.69|51.29|53.69|51.29|0
1655866980000|2022-06-22 03:03:00|53.67|51.27|53.65|51.25|53.69|51.29|53.65|51.25|0
1655866990000|2022-06-22 03:03:10|53.63|51.23|53.56|51.16|53.63|51.23|53.56|51.16|0
1655867000000|2022-06-22 03:03:20|53.54|51.14|53.56|51.16|53.56|51.16|53.54|51.14|0
1655867010000|2022-06-22 03:03:30|53.52|51.12|53.46|51.06|53.52|51.12|53.44|51.04|0
1655867020000|2022-06-22 03:03:40|53.48|51.08|53.48|51.08|53.52|51.12|53.48|51.08|0
1655867030000|2022-06-22 03:03:50|53.44|51.04|53.48|51.08|53.48|51.08|53.44|51.04|0
1655867040000|2022-06-22 03:04:00|53.52|51.12|53.52|51.12|53.52|51.12|53.48|51.08|0
1655867050000|2022-06-22 03:04:10|53.5|51.1|53.48|51.08|53.5|51.1|53.48|51.08|0
1655867060000|2022-06-22 03:04:20|53.52|51.12|53.5|51.1|53.52|51.12|53.5|51.1|0
1655867070000|2022-06-22 03:04:30|53.42|51.02|53.36|50.96|53.42|51.02|53.36|50.96|0
1655867080000|2022-06-22 03:04:40|53.31|50.91|53.31|50.91|53.36|50.96|53.31|50.91|0
1655867090000|2022-06-22 03:04:50|53.27|50.87|53.29|50.89|53.31|50.91|53.27|50.87|0
1655867100000|2022-06-22 03:05:00|53.31|50.91|53.31|50.91|53.33|50.93|53.31|50.91|0
1655867110000|2022-06-22 03:05:10|53.36|50.96|53.4|51|53.4|51|53.36|50.96|0
1655867120000|2022-06-22 03:05:20|53.44|51.04|53.44|51.04|53.44|51.04|53.44|51.04|0
1655867130000|2022-06-22 03:05:30|53.48|51.08|53.46|51.06|53.48|51.08|53.44|51.04|0
1655867140000|2022-06-22 03:05:40|53.44|51.04|53.46|51.06|53.46|51.06|53.44|51.04|0
1655867150000|2022-06-22 03:05:50|53.48|51.08|53.48|51.08|53.5|51.1|53.48|51.08|0
1655867160000|2022-06-22 03:06:00|53.5|51.1|53.4|51|53.5|51.1|53.35|50.95|0
1655867170000|2022-06-22 03:06:10|53.37|50.97|53.37|50.97|53.37|50.97|53.37|50.97|0
1655867180000|2022-06-22 03:06:20|53.35|50.95|53.44|51.04|53.44|51.04|53.35|50.95|0
1655867190000|2022-06-22 03:06:30|53.46|51.06|53.48|51.08|53.48|51.08|53.46|51.06|0
1655867200000|2022-06-22 03:06:40|53.46|51.06|53.46|51.06|53.46|51.06|53.44|51.04|0
1655867210000|2022-06-22 03:06:50|53.48|51.08|53.4|51|53.48|51.08|53.4|51|0
1655867220000|2022-06-22 03:07:00|53.37|50.97|53.33|50.93|53.37|50.97|53.33|50.93|0
1655867230000|2022-06-22 03:07:10|53.4|51|53.4|51|53.4|51|53.4|51|0
1655867240000|2022-06-22 03:07:20|53.37|50.97|53.4|51|53.4|51|53.35|50.95|0
1655867250000|2022-06-22 03:07:30|53.35|50.95|53.29|50.89|53.35|50.95|53.29|50.89|0
1655867260000|2022-06-22 03:07:40|53.31|50.91|53.35|50.95|53.35|50.95|53.31|50.91|0
1655867270000|2022-06-22 03:07:50|53.31|50.91|53.31|50.91|53.33|50.93|53.31|50.91|0
1655867280000|2022-06-22 03:08:00|53.27|50.87|53.25|50.85|53.27|50.87|53.25|50.85|0
1655867290000|2022-06-22 03:08:10|53.23|50.83|53.19|50.79|53.23|50.83|53.19|50.79|0
1655867300000|2022-06-22 03:08:20|53.21|50.81|53.19|50.79|53.21|50.81|53.19|50.79|0
1655867310000|2022-06-22 03:08:30|53.17|50.77|53.19|50.79|53.19|50.79|53.15|50.75|0
1655867320000|2022-06-22 03:08:40|53.17|50.77|53.15|50.75|53.17|50.77|53.1|50.7|0
1655867330000|2022-06-22 03:08:50|53.17|50.77|53.17|50.77|53.19|50.79|53.17|50.77|0
1655867340000|2022-06-22 03:09:00|53.15|50.75|53.17|50.77|53.17|50.77|53.15|50.75|0
1655867350000|2022-06-22 03:09:10|53.19|50.79|53.17|50.77|53.19|50.79|53.17|50.77|0
1655867360000|2022-06-22 03:09:20|53.19|50.79|53.15|50.75|53.19|50.79|53.15|50.75|0
1655867370000|2022-06-22 03:09:30|53.12|50.72|53.19|50.79|53.19|50.79|53.12|50.72|0
1655867380000|2022-06-22 03:09:40|53.15|50.75|53.15|50.75|53.15|50.75|53.15|50.75|0
1655867390000|2022-06-22 03:09:50|53.1|50.7|53.02|50.62|53.1|50.7|53.02|50.62|0
1655867400000|2022-06-22 03:10:00|53.06|50.66|53.06|50.66|53.06|50.66|53.06|50.66|0
1655867410000|2022-06-22 03:10:10|53.02|50.62|53.06|50.66|53.06|50.66|53.02|50.62|0
1655867420000|2022-06-22 03:10:20|53|50.6|53.04|50.64|53.04|50.64|53|50.6|0
1655867430000|2022-06-22 03:10:30|53.02|50.62|52.98|50.58|53.02|50.62|52.98|50.58|0
1655867440000|2022-06-22 03:10:40|53.02|50.62|53.02|50.62|53.02|50.62|53|50.6|0
1655867450000|2022-06-22 03:10:50|52.98|50.58|53|50.6|53|50.6|52.98|50.58|0
1655867460000|2022-06-22 03:11:00|52.98|50.58|53.06|50.66|53.06|50.66|52.98|50.58|0
1655867470000|2022-06-22 03:11:10|53.04|50.64|53.06|50.66|53.06|50.66|53.04|50.64|0
1655867480000|2022-06-22 03:11:20|53.04|50.64|52.98|50.58|53.04|50.64|52.98|50.58|0
1655867490000|2022-06-22 03:11:30|52.96|50.56|52.73|50.33|52.96|50.56|52.73|50.33|0
1655867500000|2022-06-22 03:11:40|52.77|50.37|52.81|50.41|52.87|50.47|52.77|50.37|0
1655867510000|2022-06-22 03:11:50|52.77|50.37|52.77|50.37|52.81|50.41|52.77|50.37|0
1655867520000|2022-06-22 03:12:00|52.75|50.35|52.73|50.33|52.75|50.35|52.73|50.33|0
1655867530000|2022-06-22 03:12:10|52.77|50.37|52.85|50.45|52.85|50.45|52.77|50.37|0
1655867540000|2022-06-22 03:12:20|52.94|50.54|52.96|50.56|52.98|50.58|52.94|50.54|0
1655867550000|2022-06-22 03:12:30|52.98|50.58|53.02|50.62|53.02|50.62|52.98|50.58|0
1655867560000|2022-06-22 03:12:40|52.98|50.58|52.94|50.54|53.02|50.62|52.94|50.54|0
1655867570000|2022-06-22 03:12:50|52.98|50.58|52.98|50.58|52.98|50.58|52.98|50.58|0
1655867580000|2022-06-22 03:13:00|52.96|50.56|52.98|50.58|52.98|50.58|52.96|50.56|0
1655867590000|2022-06-22 03:13:10|53.02|50.62|53.02|50.62|53.02|50.62|53.02|50.62|0
1655867600000|2022-06-22 03:13:20|53.04|50.64|53.06|50.66|53.06|50.66|53.04|50.64|0
1655867610000|2022-06-22 03:13:30|53.04|50.64|53.02|50.62|53.04|50.64|53.02|50.62|0
1655867620000|2022-06-22 03:13:40|52.98|50.58|52.92|50.52|52.98|50.58|52.92|50.52|0
1655867630000|2022-06-22 03:13:50|52.94|50.54|52.94|50.54|52.96|50.56|52.94|50.54|0
1655867640000|2022-06-22 03:14:00|52.9|50.5|52.92|50.52|52.92|50.52|52.85|50.45|0
1655867650000|2022-06-22 03:14:10|52.94|50.54|52.94|50.54|52.94|50.54|52.94|50.54|0
1655867660000|2022-06-22 03:14:20|52.96|50.56|53.02|50.62|53.02|50.62|52.96|50.56|0
1655867670000|2022-06-22 03:14:30|53.06|50.66|53.1|50.7|53.14|50.74|53.06|50.66|0
1655867680000|2022-06-22 03:14:40|53.14|50.74|53.14|50.74|53.14|50.74|53.06|50.66|0
1655867700000|2022-06-22 03:15:00|53.12|50.72|53.14|50.74|53.14|50.74|53.12|50.72|0
1655867720000|2022-06-22 03:15:20|53.16|50.76|53.23|50.83|53.23|50.83|53.16|50.76|0
1655867730000|2022-06-22 03:15:30|53.27|50.87|53.27|50.87|53.27|50.87|53.25|50.85|0
1655867740000|2022-06-22 03:15:40|53.23|50.83|53.1|50.7|53.23|50.83|53.1|50.7|0
1655867750000|2022-06-22 03:15:50|53.14|50.74|53.14|50.74|53.16|50.76|53.14|50.74|0
1655867760000|2022-06-22 03:16:00|53.19|50.79|53.16|50.76|53.19|50.79|53.14|50.74|0
1655867770000|2022-06-22 03:16:10|53.1|50.7|53.1|50.7|53.1|50.7|53.1|50.7|0
1655867780000|2022-06-22 03:16:20|53.12|50.72|53.02|50.62|53.12|50.72|53.02|50.62|0
1655867790000|2022-06-22 03:16:30|53.04|50.64|53.02|50.62|53.04|50.64|53.02|50.62|0
1655867810000|2022-06-22 03:16:50|52.98|50.58|52.98|50.58|53.02|50.62|52.98|50.58|0
1655867820000|2022-06-22 03:17:00|53.02|50.62|52.98|50.58|53.06|50.66|52.98|50.58|0
1655867830000|2022-06-22 03:17:10|53.02|50.62|53.06|50.66|53.06|50.66|53.02|50.62|0
1655867840000|2022-06-22 03:17:20|53.14|50.74|53.21|50.81|53.21|50.81|53.14|50.74|0
1655867850000|2022-06-22 03:17:30|53.23|50.83|53.25|50.85|53.27|50.87|53.23|50.83|0
1655867860000|2022-06-22 03:17:40|53.23|50.83|53.23|50.83|53.23|50.83|53.23|50.83|0
1655867870000|2022-06-22 03:17:50|53.19|50.79|53.19|50.79|53.19|50.79|53.19|50.79|0
1655867880000|2022-06-22 03:18:00|53.16|50.76|53.14|50.74|53.16|50.76|53.14|50.74|0
1655867890000|2022-06-22 03:18:10|53.16|50.76|53.19|50.79|53.23|50.83|53.16|50.76|0
1655867900000|2022-06-22 03:18:20|53.21|50.81|53.19|50.79|53.23|50.83|53.19|50.79|0
1655867920000|2022-06-22 03:18:40|53.14|50.74|53.14|50.74|53.14|50.74|53.14|50.74|0
1655867940000|2022-06-22 03:19:00|53.12|50.72|53.14|50.74|53.14|50.74|53.12|50.72|0
1655867950000|2022-06-22 03:19:10|53.16|50.76|53.19|50.79|53.19|50.79|53.14|50.74|0
1655867960000|2022-06-22 03:19:20|53.21|50.81|53.21|50.81|53.21|50.81|53.21|50.81|0
1655867970000|2022-06-22 03:19:30|53.23|50.83|53.27|50.87|53.27|50.87|53.23|50.83|0
1655867980000|2022-06-22 03:19:40|53.23|50.83|53.23|50.83|53.23|50.83|53.23|50.83|0
1655868000000|2022-06-22 03:20:00|53.19|50.79|53.21|50.81|53.21|50.81|53.19|50.79|0
1655868010000|2022-06-22 03:20:10|53.23|50.83|53.23|50.83|53.23|50.83|53.23|50.83|0
1655868020000|2022-06-22 03:20:20|53.25|50.85|53.23|50.83|53.25|50.85|53.23|50.83|0
1655868030000|2022-06-22 03:20:30|53.25|50.85|53.27|50.87|53.27|50.87|53.25|50.85|0
1655868040000|2022-06-22 03:20:40|53.31|50.91|53.35|50.95|53.35|50.95|53.31|50.91|0
1655868050000|2022-06-22 03:20:50|53.39|50.99|53.35|50.95|53.39|50.99|53.35|50.95|0
1655868100000|2022-06-22 03:21:40|53.33|50.93|53.31|50.91|53.33|50.93|53.31|50.91|0
1655868110000|2022-06-22 03:21:50|53.27|50.87|53.27|50.87|53.27|50.87|53.27|50.87|0
1655868120000|2022-06-22 03:22:00|53.33|50.93|53.31|50.91|53.35|50.95|53.31|50.91|0
1655868130000|2022-06-22 03:22:10|53.35|50.95|53.35|50.95|53.35|50.95|53.35|50.95|0
1655868140000|2022-06-22 03:22:20|53.31|50.91|53.35|50.95|53.35|50.95|53.31|50.91|0
1655868150000|2022-06-22 03:22:30|53.37|50.97|53.35|50.95|53.37|50.97|53.35|50.95|0
1655868160000|2022-06-22 03:22:40|53.37|50.97|53.39|50.99|53.39|50.99|53.37|50.97|0
1655868170000|2022-06-22 03:22:50|53.43|51.03|53.39|50.99|53.43|51.03|53.39|50.99|0
1655868180000|2022-06-22 03:23:00|53.37|50.97|53.31|50.91|53.37|50.97|53.31|50.91|0
1655868200000|2022-06-22 03:23:20|53.35|50.95|53.35|50.95|53.35|50.95|53.35|50.95|0
1655868210000|2022-06-22 03:23:30|53.37|50.97|53.35|50.95|53.37|50.97|53.35|50.95|0
1655868220000|2022-06-22 03:23:40|53.39|50.99|53.39|50.99|53.39|50.99|53.39|50.99|0
1655868230000|2022-06-22 03:23:50|53.43|51.03|53.29|50.89|53.43|51.03|53.29|50.89|0
1655868240000|2022-06-22 03:24:00|53.2|50.8|53.27|50.87|53.27|50.87|53.14|50.74|0
1655868250000|2022-06-22 03:24:10|53.23|50.83|53.18|50.78|53.23|50.83|53.18|50.78|0
1655868260000|2022-06-22 03:24:20|53.14|50.74|53.18|50.78|53.2|50.8|53.14|50.74|0
1655868270000|2022-06-22 03:24:30|53.14|50.74|53.16|50.76|53.16|50.76|53.14|50.74|0
1655868280000|2022-06-22 03:24:40|53.14|50.74|53.14|50.74|53.16|50.76|53.14|50.74|0
1655868300000|2022-06-22 03:25:00|53.18|50.78|53.18|50.78|53.18|50.78|53.18|50.78|0
1655868310000|2022-06-22 03:25:10|53.23|50.83|53.23|50.83|53.23|50.83|53.23|50.83|0
1655868330000|2022-06-22 03:25:30|53.27|50.87|53.29|50.89|53.31|50.91|53.27|50.87|0
1655868340000|2022-06-22 03:25:40|53.27|50.87|53.35|50.95|53.35|50.95|53.27|50.87|0
1655868350000|2022-06-22 03:25:50|53.27|50.87|53.29|50.89|53.29|50.89|53.27|50.87|0
1655868360000|2022-06-22 03:26:00|53.31|50.91|53.31|50.91|53.31|50.91|53.31|50.91|0
1655868370000|2022-06-22 03:26:10|53.35|50.95|53.35|50.95|53.35|50.95|53.35|50.95|0
1655868380000|2022-06-22 03:26:20|53.31|50.91|53.31|50.91|53.35|50.95|53.31|50.91|0
1655868390000|2022-06-22 03:26:30|53.33|50.93|53.39|50.99|53.39|50.99|53.33|50.93|0
1655868400000|2022-06-22 03:26:40|53.43|51.03|53.41|51.01|53.48|51.08|53.41|51.01|0
1655868410000|2022-06-22 03:26:50|53.43|51.03|53.43|51.03|53.43|51.03|53.43|51.03|0
1655868420000|2022-06-22 03:27:00|53.45|51.05|53.43|51.03|53.48|51.08|53.43|51.03|0
1655868430000|2022-06-22 03:27:10|53.45|51.05|53.48|51.08|53.48|51.08|53.45|51.05|0
1655868440000|2022-06-22 03:27:20|53.43|51.03|53.52|51.12|53.52|51.12|53.43|51.03|0
1655868450000|2022-06-22 03:27:30|53.48|51.08|53.56|51.16|53.56|51.16|53.48|51.08|0
1655868460000|2022-06-22 03:27:40|53.54|51.14|53.52|51.12|53.54|51.14|53.52|51.12|0
1655868470000|2022-06-22 03:27:50|53.48|51.08|53.48|51.08|53.48|51.08|53.48|51.08|0
1655868490000|2022-06-22 03:28:10|53.43|51.03|53.48|51.08|53.48|51.08|53.43|51.03|0
1655868500000|2022-06-22 03:28:20|53.52|51.12|53.5|51.1|53.52|51.12|53.48|51.08|0
1655868510000|2022-06-22 03:28:30|53.52|51.12|53.48|51.08|53.52|51.12|53.48|51.08|0
1655868520000|2022-06-22 03:28:40|53.45|51.05|53.43|51.03|53.45|51.05|53.43|51.03|0
1655868530000|2022-06-22 03:28:50|53.48|51.08|53.48|51.08|53.48|51.08|53.48|51.08|0
1655868540000|2022-06-22 03:29:00|53.52|51.12|53.52|51.12|53.52|51.12|53.52|51.12|0
1655868550000|2022-06-22 03:29:10|53.56|51.16|53.56|51.16|53.56|51.16|53.56|51.16|0
1655868560000|2022-06-22 03:29:20|53.52|51.12|53.5|51.1|53.52|51.12|53.48|51.08|0
1655868570000|2022-06-22 03:29:30|53.48|51.08|53.48|51.08|53.48|51.08|53.48|51.08|0
1655868580000|2022-06-22 03:29:40|53.45|51.05|53.43|51.03|53.45|51.05|53.43|51.03|0
1655868590000|2022-06-22 03:29:50|53.45|51.05|53.43|51.03|53.45|51.05|53.43|51.03|0
1655868600000|2022-06-22 03:30:00|53.39|50.99|53.35|50.95|53.39|50.99|53.35|50.95|0
1655868610000|2022-06-22 03:30:10|53.31|50.91|53.31|50.91|53.31|50.91|53.31|50.91|0
1655868620000|2022-06-22 03:30:20|53.27|50.87|53.27|50.87|53.27|50.87|53.27|50.87|0
1655868630000|2022-06-22 03:30:30|53.24|50.84|53.39|50.99|53.39|50.99|53.22|50.82|0
1655868640000|2022-06-22 03:30:40|53.35|50.95|53.35|50.95|53.35|50.95|53.33|50.93|0
1655868650000|2022-06-22 03:30:50|53.31|50.91|53.27|50.87|53.31|50.91|53.22|50.82|0
1655868670000|2022-06-22 03:31:10|53.31|50.91|53.27|50.87|53.31|50.91|53.27|50.87|0
1655868680000|2022-06-22 03:31:20|53.24|50.84|53.06|50.66|53.24|50.84|53.06|50.66|0
1655868690000|2022-06-22 03:31:30|53.04|50.64|52.98|50.58|53.04|50.64|52.93|50.53|0
1655868700000|2022-06-22 03:31:40|52.89|50.49|52.85|50.45|52.89|50.49|52.83|50.43|0
1655868710000|2022-06-22 03:31:50|52.89|50.49|52.89|50.49|52.91|50.51|52.89|50.49|0
1655868720000|2022-06-22 03:32:00|52.93|50.53|52.93|50.53|52.93|50.53|52.93|50.53|0
1655868730000|2022-06-22 03:32:10|52.95|50.55|53.02|50.62|53.02|50.62|52.95|50.55|0
1655868740000|2022-06-22 03:32:20|52.95|50.55|52.85|50.45|52.95|50.55|52.85|50.45|0
1655868750000|2022-06-22 03:32:30|52.81|50.41|52.85|50.45|52.85|50.45|52.79|50.39|0
1655868760000|2022-06-22 03:32:40|52.83|50.43|52.81|50.41|52.83|50.43|52.81|50.41|0
1655868770000|2022-06-22 03:32:50|52.83|50.43|52.77|50.37|52.83|50.43|52.77|50.37|0
1655868780000|2022-06-22 03:33:00|52.81|50.41|52.79|50.39|52.81|50.41|52.77|50.37|0
1655868790000|2022-06-22 03:33:10|52.85|50.45|52.85|50.45|52.85|50.45|52.85|50.45|0
1655868800000|2022-06-22 03:33:20|52.87|50.47|52.93|50.53|52.93|50.53|52.87|50.47|0
1655868810000|2022-06-22 03:33:30|52.97|50.57|53.02|50.62|53.02|50.62|52.97|50.57|0
1655868820000|2022-06-22 03:33:40|53.04|50.64|53.04|50.64|53.08|50.68|53.04|50.64|0
1655868830000|2022-06-22 03:33:50|53.02|50.62|53.02|50.62|53.02|50.62|53.02|50.62|0
1655868840000|2022-06-22 03:34:00|52.95|50.55|53.08|50.68|53.08|50.68|52.95|50.55|0
1655868850000|2022-06-22 03:34:10|53.1|50.7|53.1|50.7|53.1|50.7|53.08|50.68|0
1655868860000|2022-06-22 03:34:20|53.14|50.74|53.18|50.78|53.18|50.78|53.14|50.74|0
1655868870000|2022-06-22 03:34:30|53.08|50.68|53.08|50.68|53.1|50.7|53.08|50.68|0
1655868880000|2022-06-22 03:34:40|53.1|50.7|53.1|50.7|53.1|50.7|53.08|50.68|0
1655868890000|2022-06-22 03:34:50|53.02|50.62|52.97|50.57|53.02|50.62|52.97|50.57|0
1655868900000|2022-06-22 03:35:00|52.95|50.55|52.93|50.53|52.95|50.55|52.89|50.49|0
1655868910000|2022-06-22 03:35:10|52.95|50.55|52.89|50.49|52.95|50.55|52.89|50.49|0
1655868920000|2022-06-22 03:35:20|52.93|50.53|52.97|50.57|52.97|50.57|52.93|50.53|0
1655868930000|2022-06-22 03:35:30|52.93|50.53|52.93|50.53|52.93|50.53|52.93|50.53|0
1655868940000|2022-06-22 03:35:40|52.89|50.49|52.93|50.53|52.93|50.53|52.89|50.49|0
1655868950000|2022-06-22 03:35:50|52.89|50.49|52.87|50.47|52.89|50.49|52.87|50.47|0
1655868960000|2022-06-22 03:36:00|52.85|50.45|52.85|50.45|52.85|50.45|52.85|50.45|0
1655868970000|2022-06-22 03:36:10|52.81|50.41|52.81|50.41|52.85|50.45|52.81|50.41|0
1655868980000|2022-06-22 03:36:20|52.83|50.43|52.83|50.43|52.85|50.45|52.83|50.43|0
1655868990000|2022-06-22 03:36:30|52.81|50.41|52.81|50.41|52.81|50.41|52.81|50.41|0
1655869000000|2022-06-22 03:36:40|52.77|50.37|52.73|50.33|52.77|50.37|52.73|50.33|0
1655869010000|2022-06-22 03:36:50|52.66|50.26|52.68|50.28|52.68|50.28|52.64|50.24|0
1655869020000|2022-06-22 03:37:00|52.64|50.24|52.48|50.08|52.64|50.24|52.48|50.08|0
1655869030000|2022-06-22 03:37:10|52.5|50.1|52.62|50.22|52.62|50.22|52.5|50.1|0
1655869040000|2022-06-22 03:37:20|52.6|50.2|52.56|50.16|52.6|50.2|52.56|50.16|0
1655869050000|2022-06-22 03:37:30|52.6|50.2|52.62|50.22|52.64|50.24|52.6|50.2|0
1655869060000|2022-06-22 03:37:40|52.6|50.2|52.6|50.2|52.6|50.2|52.56|50.16|0
1655869070000|2022-06-22 03:37:50|52.62|50.22|52.52|50.12|52.62|50.22|52.52|50.12|0
1655869080000|2022-06-22 03:38:00|52.54|50.14|52.64|50.24|52.64|50.24|52.54|50.14|0
1655869090000|2022-06-22 03:38:10|52.62|50.22|52.64|50.24|52.64|50.24|52.6|50.2|0
1655869100000|2022-06-22 03:38:20|52.6|50.2|52.58|50.18|52.6|50.2|52.56|50.16|0
1655869110000|2022-06-22 03:38:30|52.56|50.16|52.58|50.18|52.58|50.18|52.56|50.16|0
1655869120000|2022-06-22 03:38:40|52.56|50.16|52.56|50.16|52.58|50.18|52.56|50.16|0
1655869130000|2022-06-22 03:38:50|52.6|50.2|52.58|50.18|52.6|50.2|52.58|50.18|0
1655869140000|2022-06-22 03:39:00|52.6|50.2|52.72|50.32|52.72|50.32|52.6|50.2|0
1655869150000|2022-06-22 03:39:10|52.74|50.34|52.72|50.32|52.74|50.34|52.72|50.32|0
1655869160000|2022-06-22 03:39:20|52.74|50.34|52.74|50.34|52.74|50.34|52.72|50.32|0
1655869170000|2022-06-22 03:39:30|52.77|50.37|52.68|50.28|52.77|50.37|52.68|50.28|0
1655869180000|2022-06-22 03:39:40|52.64|50.24|52.6|50.2|52.64|50.24|52.6|50.2|0
1655869190000|2022-06-22 03:39:50|52.58|50.18|52.56|50.16|52.62|50.22|52.56|50.16|0
1655869200000|2022-06-22 03:40:00|52.62|50.22|52.66|50.26|52.68|50.28|52.62|50.22|0
1655869210000|2022-06-22 03:40:10|52.64|50.24|52.74|50.34|52.74|50.34|52.64|50.24|0
1655869220000|2022-06-22 03:40:20|52.7|50.3|52.72|50.32|52.72|50.32|52.7|50.3|0
1655869230000|2022-06-22 03:40:30|52.7|50.3|52.7|50.3|52.7|50.3|52.7|50.3|0
1655869240000|2022-06-22 03:40:40|52.68|50.28|52.62|50.22|52.68|50.28|52.62|50.22|0
1655869250000|2022-06-22 03:40:50|52.64|50.24|52.54|50.14|52.64|50.24|52.54|50.14|0
1655869260000|2022-06-22 03:41:00|52.56|50.16|52.54|50.14|52.56|50.16|52.54|50.14|0
1655869270000|2022-06-22 03:41:10|52.56|50.16|52.52|50.12|52.56|50.16|52.52|50.12|0
1655869280000|2022-06-22 03:41:20|52.54|50.14|52.64|50.24|52.64|50.24|52.54|50.14|0
1655869290000|2022-06-22 03:41:30|52.62|50.22|52.64|50.24|52.64|50.24|52.6|50.2|0
1655869300000|2022-06-22 03:41:40|52.68|50.28|52.72|50.32|52.72|50.32|52.68|50.28|0
1655869310000|2022-06-22 03:41:50|52.68|50.28|52.68|50.28|52.7|50.3|52.68|50.28|0
1655869320000|2022-06-22 03:42:00|52.66|50.26|52.64|50.24|52.66|50.26|52.58|50.18|0
1655869330000|2022-06-22 03:42:10|52.68|50.28|52.77|50.37|52.77|50.37|52.68|50.28|0
1655869340000|2022-06-22 03:42:20|52.79|50.39|52.81|50.41|52.81|50.41|52.77|50.37|0
1655869350000|2022-06-22 03:42:30|52.72|50.32|52.79|50.39|52.79|50.39|52.72|50.32|0
1655869360000|2022-06-22 03:42:40|52.81|50.41|52.81|50.41|52.81|50.41|52.81|50.41|0
1655869370000|2022-06-22 03:42:50|52.77|50.37|52.81|50.41|52.81|50.41|52.77|50.37|0
1655869390000|2022-06-22 03:43:10|52.77|50.37|52.79|50.39|52.79|50.39|52.77|50.37|0
1655869400000|2022-06-22 03:43:20|52.77|50.37|52.85|50.45|52.85|50.45|52.77|50.37|0
1655869420000|2022-06-22 03:43:40|52.81|50.41|52.85|50.45|52.85|50.45|52.81|50.41|0
1655869430000|2022-06-22 03:43:50|52.89|50.49|52.89|50.49|52.89|50.49|52.89|50.49|0
1655869440000|2022-06-22 03:44:00|52.93|50.53|52.93|50.53|52.93|50.53|52.93|50.53|0
1655869450000|2022-06-22 03:44:10|52.91|50.51|52.91|50.51|52.91|50.51|52.91|50.51|0
1655869460000|2022-06-22 03:44:20|52.89|50.49|52.85|50.45|52.89|50.49|52.85|50.45|0
1655869470000|2022-06-22 03:44:30|52.89|50.49|52.87|50.47|52.89|50.49|52.87|50.47|0
1655869480000|2022-06-22 03:44:40|52.85|50.45|52.85|50.45|52.85|50.45|52.83|50.43|0
1655869490000|2022-06-22 03:44:50|52.87|50.47|52.87|50.47|52.89|50.49|52.87|50.47|0
1655869500000|2022-06-22 03:45:00|52.85|50.45|52.83|50.43|52.85|50.45|52.83|50.43|0
1655869510000|2022-06-22 03:45:10|52.85|50.45|52.85|50.45|52.85|50.45|52.85|50.45|0
1655869520000|2022-06-22 03:45:20|52.89|50.49|52.91|50.51|52.93|50.53|52.89|50.49|0
1655869530000|2022-06-22 03:45:30|52.87|50.47|52.85|50.45|52.87|50.47|52.85|50.45|0
1655869540000|2022-06-22 03:45:40|52.89|50.49|52.87|50.47|52.89|50.49|52.87|50.47|0
1655869550000|2022-06-22 03:45:50|52.89|50.49|52.89|50.49|52.89|50.49|52.89|50.49|0
1655869570000|2022-06-22 03:46:10|52.87|50.47|52.89|50.49|52.89|50.49|52.87|50.47|0
1655869580000|2022-06-22 03:46:20|52.91|50.51|52.93|50.53|52.93|50.53|52.91|50.51|0
1655869590000|2022-06-22 03:46:30|52.95|50.55|52.85|50.45|52.95|50.55|52.85|50.45|0
1655869600000|2022-06-22 03:46:40|52.83|50.43|52.83|50.43|52.83|50.43|52.81|50.41|0
1655869610000|2022-06-22 03:46:50|52.87|50.47|52.89|50.49|52.89|50.49|52.87|50.47|0
1655869620000|2022-06-22 03:47:00|52.87|50.47|52.93|50.53|52.93|50.53|52.87|50.47|0
1655869630000|2022-06-22 03:47:10|52.91|50.51|52.95|50.55|52.95|50.55|52.91|50.51|0
1655869640000|2022-06-22 03:47:20|52.93|50.53|52.97|50.57|52.97|50.57|52.93|50.53|0
1655869650000|2022-06-22 03:47:30|52.93|50.53|52.97|50.57|52.97|50.57|52.93|50.53|0
1655869660000|2022-06-22 03:47:40|52.91|50.51|52.93|50.53|52.93|50.53|52.91|50.51|0
1655869670000|2022-06-22 03:47:50|52.91|50.51|52.93|50.53|52.93|50.53|52.91|50.51|0
1655869680000|2022-06-22 03:48:00|52.91|50.51|52.93|50.53|52.93|50.53|52.91|50.51|0
1655869690000|2022-06-22 03:48:10|53.1|50.7|53.14|50.74|53.14|50.74|53.1|50.7|0
1655869700000|2022-06-22 03:48:20|53.1|50.7|53.05|50.65|53.1|50.7|53.05|50.65|0
1655869710000|2022-06-22 03:48:30|53.1|50.7|53.18|50.78|53.22|50.82|53.1|50.7|0
1655869720000|2022-06-22 03:48:40|53.14|50.74|53.14|50.74|53.18|50.78|53.14|50.74|0
1655869730000|2022-06-22 03:48:50|53.1|50.7|53.1|50.7|53.1|50.7|53.1|50.7|0
1655869740000|2022-06-22 03:49:00|53.07|50.67|53.12|50.72|53.12|50.72|53.07|50.67|0
1655869750000|2022-06-22 03:49:10|53.14|50.74|53.18|50.78|53.18|50.78|53.12|50.72|0
1655869760000|2022-06-22 03:49:20|53.16|50.76|53.22|50.82|53.22|50.82|53.16|50.76|0
1655869770000|2022-06-22 03:49:30|53.18|50.78|53.18|50.78|53.2|50.8|53.18|50.78|0
1655869780000|2022-06-22 03:49:40|53.14|50.74|53.18|50.78|53.18|50.78|53.14|50.74|0
1655869790000|2022-06-22 03:49:50|53.16|50.76|53.1|50.7|53.16|50.76|53.1|50.7|0
1655869800000|2022-06-22 03:50:00|53.12|50.72|53.12|50.72|53.12|50.72|53.1|50.7|0
1655869810000|2022-06-22 03:50:10|53.14|50.74|53.14|50.74|53.16|50.76|53.14|50.74|0
1655869820000|2022-06-22 03:50:20|53.12|50.72|53.12|50.72|53.12|50.72|53.1|50.7|0
1655869830000|2022-06-22 03:50:30|53.14|50.74|53.2|50.8|53.2|50.8|53.14|50.74|0
1655869840000|2022-06-22 03:50:40|53.22|50.82|53.2|50.8|53.22|50.82|53.2|50.8|0
1655869850000|2022-06-22 03:50:50|53.18|50.78|53.2|50.8|53.2|50.8|53.16|50.76|0
1655869860000|2022-06-22 03:51:00|53.18|50.78|53.14|50.74|53.18|50.78|53.1|50.7|0
1655869870000|2022-06-22 03:51:10|53.18|50.78|53.35|50.95|53.35|50.95|53.12|50.72|0
1655869880000|2022-06-22 03:51:20|53.39|50.99|53.37|50.97|53.39|50.99|53.37|50.97|0
1655869890000|2022-06-22 03:51:30|53.39|50.99|53.43|51.03|53.43|51.03|53.35|50.95|0
1655869900000|2022-06-22 03:51:40|53.39|50.99|53.39|50.99|53.39|50.99|53.35|50.95|0
1655869910000|2022-06-22 03:51:50|53.43|51.03|53.43|51.03|53.43|51.03|53.43|51.03|0
1655869920000|2022-06-22 03:52:00|53.47|51.07|53.47|51.07|53.47|51.07|53.47|51.07|0
1655869930000|2022-06-22 03:52:10|53.49|51.09|53.47|51.07|53.49|51.09|53.45|51.05|0
1655869940000|2022-06-22 03:52:20|53.43|51.03|53.35|50.95|53.43|51.03|53.35|50.95|0
1655869950000|2022-06-22 03:52:30|53.32|50.92|53.3|50.9|53.32|50.92|53.28|50.88|0
1655869960000|2022-06-22 03:52:40|53.26|50.86|53.18|50.78|53.26|50.86|53.18|50.78|0
1655869970000|2022-06-22 03:52:50|53.14|50.74|53.18|50.78|53.18|50.78|53.14|50.74|0
1655869980000|2022-06-22 03:53:00|53.22|50.82|53.24|50.84|53.24|50.84|53.22|50.82|0
1655869990000|2022-06-22 03:53:10|53.26|50.86|53.26|50.86|53.3|50.9|53.26|50.86|0
1655870000000|2022-06-22 03:53:20|53.22|50.82|53.24|50.84|53.24|50.84|53.22|50.82|0
1655870010000|2022-06-22 03:53:30|53.22|50.82|53.24|50.84|53.26|50.86|53.22|50.82|0
1655870020000|2022-06-22 03:53:40|53.26|50.86|53.28|50.88|53.28|50.88|53.26|50.86|0
1655870030000|2022-06-22 03:53:50|53.3|50.9|53.28|50.88|53.3|50.9|53.26|50.86|0
1655870040000|2022-06-22 03:54:00|53.22|50.82|53.26|50.86|53.26|50.86|53.22|50.82|0
1655870060000|2022-06-22 03:54:20|53.24|50.84|53.22|50.82|53.24|50.84|53.22|50.82|0
1655870070000|2022-06-22 03:54:30|53.2|50.8|53.2|50.8|53.2|50.8|53.2|50.8|0
1655870080000|2022-06-22 03:54:40|53.18|50.78|53.22|50.82|53.22|50.82|53.18|50.78|0
1655870090000|2022-06-22 03:54:50|53.2|50.8|53.2|50.8|53.2|50.8|53.2|50.8|0
1655870100000|2022-06-22 03:55:00|53.18|50.78|53.16|50.76|53.18|50.78|53.14|50.74|0
1655870110000|2022-06-22 03:55:10|53.18|50.78|53.22|50.82|53.22|50.82|53.18|50.78|0
1655870130000|2022-06-22 03:55:30|53.18|50.78|53.18|50.78|53.18|50.78|53.18|50.78|0
1655870140000|2022-06-22 03:55:40|53.14|50.74|53.14|50.74|53.14|50.74|53.14|50.74|0
1655870150000|2022-06-22 03:55:50|53.11|50.71|53.14|50.74|53.14|50.74|53.11|50.71|0
1655870170000|2022-06-22 03:56:10|53.09|50.69|53.09|50.69|53.09|50.69|53.09|50.69|0
1655870190000|2022-06-22 03:56:30|53.05|50.65|53.07|50.67|53.09|50.69|53.05|50.65|0
1655870200000|2022-06-22 03:56:40|53.05|50.65|53.09|50.69|53.09|50.69|53.05|50.65|0
1655870210000|2022-06-22 03:56:50|53.11|50.71|53.09|50.69|53.11|50.71|53.07|50.67|0
1655870220000|2022-06-22 03:57:00|53.14|50.74|53.14|50.74|53.14|50.74|53.14|50.74|0
1655870230000|2022-06-22 03:57:10|53.18|50.78|53.18|50.78|53.18|50.78|53.18|50.78|0
1655870260000|2022-06-22 03:57:40|53.16|50.76|53.16|50.76|53.16|50.76|53.14|50.74|0
1655870270000|2022-06-22 03:57:50|53.14|50.74|53.14|50.74|53.14|50.74|53.14|50.74|0
1655870280000|2022-06-22 03:58:00|53.16|50.76|53.14|50.74|53.16|50.76|53.14|50.74|0
1655870290000|2022-06-22 03:58:10|53.09|50.69|53.14|50.74|53.14|50.74|53.09|50.69|0
1655870300000|2022-06-22 03:58:20|53.16|50.76|53.14|50.74|53.16|50.76|53.14|50.74|0
1655870310000|2022-06-22 03:58:30|53.11|50.71|53.14|50.74|53.14|50.74|53.11|50.71|0
1655870320000|2022-06-22 03:58:40|53.18|50.78|53.18|50.78|53.18|50.78|53.18|50.78|0
1655870330000|2022-06-22 03:58:50|53.14|50.74|53.22|50.82|53.22|50.82|53.14|50.74|0
1655870340000|2022-06-22 03:59:00|53.26|50.86|53.26|50.86|53.26|50.86|53.26|50.86|0
1655870350000|2022-06-22 03:59:10|53.22|50.82|53.22|50.82|53.22|50.82|53.22|50.82|0
1655870370000|2022-06-22 03:59:30|53.2|50.8|53.2|50.8|53.2|50.8|53.2|50.8|0
1655870380000|2022-06-22 03:59:40|53.22|50.82|53.2|50.8|53.24|50.84|53.2|50.8|0
1655870390000|2022-06-22 03:59:50|53.18|50.78|53.18|50.78|53.2|50.8|53.18|50.78|0
1655870400000|2022-06-22 04:00:00|53.16|50.76|53.14|50.74|53.16|50.76|53.14|50.74|0
1655870410000|2022-06-22 04:00:10|53.16|50.76|53.16|50.76|53.16|50.76|53.16|50.76|0
1655870420000|2022-06-22 04:00:20|53.18|50.78|53.14|50.74|53.18|50.78|53.11|50.71|0
1655870430000|2022-06-22 04:00:30|53.11|50.71|53.14|50.74|53.14|50.74|53.11|50.71|0
1655870440000|2022-06-22 04:00:40|53.18|50.78|53.09|50.69|53.18|50.78|53.09|50.69|0
1655870450000|2022-06-22 04:00:50|53.14|50.74|53.14|50.74|53.14|50.74|53.14|50.74|0
1655870460000|2022-06-22 04:01:00|53.09|50.69|53.09|50.69|53.09|50.69|53.09|50.69|0
1655870470000|2022-06-22 04:01:10|53.05|50.65|53.05|50.65|53.05|50.65|53.05|50.65|0
1655870480000|2022-06-22 04:01:20|53.01|50.61|53.05|50.65|53.05|50.65|53.01|50.61|0
1655870490000|2022-06-22 04:01:30|53.07|50.67|53.03|50.63|53.07|50.67|53.01|50.61|0
1655870500000|2022-06-22 04:01:40|53.01|50.61|53.05|50.65|53.05|50.65|53.01|50.61|0
1655870510000|2022-06-22 04:01:50|53.09|50.69|53.09|50.69|53.09|50.69|53.07|50.67|0
1655870520000|2022-06-22 04:02:00|53.07|50.67|53.07|50.67|53.07|50.67|53.07|50.67|0
1655870530000|2022-06-22 04:02:10|53.05|50.65|53.05|50.65|53.05|50.65|53.05|50.65|0
1655870540000|2022-06-22 04:02:20|53.09|50.69|53.13|50.73|53.13|50.73|53.09|50.69|0
1655870550000|2022-06-22 04:02:30|53.11|50.71|53.13|50.73|53.13|50.73|53.11|50.71|0
1655870560000|2022-06-22 04:02:40|53.11|50.71|53.13|50.73|53.13|50.73|53.11|50.71|0
1655870580000|2022-06-22 04:03:00|53.11|50.71|53.05|50.65|53.11|50.71|53.05|50.65|0
1655870590000|2022-06-22 04:03:10|53.03|50.63|53.03|50.63|53.05|50.65|53.03|50.63|0
1655870600000|2022-06-22 04:03:20|53.05|50.65|53.05|50.65|53.05|50.65|53.05|50.65|0
1655870610000|2022-06-22 04:03:30|53.07|50.67|53.09|50.69|53.09|50.69|53.07|50.67|0
1655870630000|2022-06-22 04:03:50|53.07|50.67|53.07|50.67|53.07|50.67|53.05|50.65|0
1655870640000|2022-06-22 04:04:00|53.09|50.69|53.09|50.69|53.09|50.69|53.09|50.69|0
1655870650000|2022-06-22 04:04:10|53.07|50.67|53.07|50.67|53.07|50.67|53.07|50.67|0
1655870660000|2022-06-22 04:04:20|53.03|50.63|53.03|50.63|53.03|50.63|53.03|50.63|0
1655870670000|2022-06-22 04:04:30|53.01|50.61|53.01|50.61|53.01|50.61|53.01|50.61|0
1655870700000|2022-06-22 04:05:00|52.97|50.57|52.99|50.59|52.99|50.59|52.97|50.57|0
1655870710000|2022-06-22 04:05:10|53.01|50.61|53.03|50.63|53.03|50.63|53.01|50.61|0
1655870720000|2022-06-22 04:05:20|53.01|50.61|53.05|50.65|53.05|50.65|53.01|50.61|0
1655870730000|2022-06-22 04:05:30|53.03|50.63|53.01|50.61|53.03|50.63|53.01|50.61|0
1655870750000|2022-06-22 04:05:50|52.99|50.59|52.99|50.59|52.99|50.59|52.99|50.59|0
1655870760000|2022-06-22 04:06:00|52.97|50.57|52.97|50.57|52.97|50.57|52.97|50.57|0
1655870770000|2022-06-22 04:06:10|53.01|50.61|53.01|50.61|53.01|50.61|53.01|50.61|0
1655870780000|2022-06-22 04:06:20|52.99|50.59|52.99|50.59|52.99|50.59|52.99|50.59|0
1655870790000|2022-06-22 04:06:30|53.01|50.61|53.09|50.69|53.09|50.69|53.01|50.61|0
1655870800000|2022-06-22 04:06:40|53.13|50.73|53.13|50.73|53.13|50.73|53.13|50.73|0
1655870810000|2022-06-22 04:06:50|53.18|50.78|53.18|50.78|53.18|50.78|53.18|50.78|0
1655870820000|2022-06-22 04:07:00|53.22|50.82|53.22|50.82|53.22|50.82|53.22|50.82|0
1655870830000|2022-06-22 04:07:10|53.2|50.8|53.2|50.8|53.2|50.8|53.2|50.8|0
1655870840000|2022-06-22 04:07:20|53.22|50.82|53.18|50.78|53.22|50.82|53.18|50.78|0
1655870850000|2022-06-22 04:07:30|53.13|50.73|53.13|50.73|53.13|50.73|53.13|50.73|0
1655870860000|2022-06-22 04:07:40|53.15|50.75|53.13|50.73|53.15|50.75|53.13|50.73|0
1655870870000|2022-06-22 04:07:50|53.09|50.69|53.13|50.73|53.13|50.73|53.09|50.69|0
1655870880000|2022-06-22 04:08:00|53.11|50.71|53.13|50.73|53.13|50.73|53.11|50.71|0
1655870890000|2022-06-22 04:08:10|53.15|50.75|53.13|50.73|53.15|50.75|53.13|50.73|0
1655870900000|2022-06-22 04:08:20|53.09|50.69|53.09|50.69|53.09|50.69|53.09|50.69|0
1655870930000|2022-06-22 04:08:50|53.11|50.71|53.09|50.69|53.11|50.71|53.09|50.69|0
1655870940000|2022-06-22 04:09:00|53.13|50.73|53.11|50.71|53.13|50.73|53.11|50.71|0
1655870950000|2022-06-22 04:09:10|53.09|50.69|53.13|50.73|53.13|50.73|53.09|50.69|0
1655870960000|2022-06-22 04:09:20|53.15|50.75|53.2|50.8|53.2|50.8|53.15|50.75|0
1655870970000|2022-06-22 04:09:30|53.18|50.78|53.13|50.73|53.18|50.78|53.11|50.71|0
1655870980000|2022-06-22 04:09:40|53.11|50.71|53.11|50.71|53.11|50.71|53.11|50.71|0
1655870990000|2022-06-22 04:09:50|53.09|50.69|53.11|50.71|53.11|50.71|53.09|50.69|0
1655871000000|2022-06-22 04:10:00|53.13|50.73|53.13|50.73|53.13|50.73|53.13|50.73|0
1655871020000|2022-06-22 04:10:20|53.09|50.69|53.07|50.67|53.09|50.69|53.05|50.65|0
1655871030000|2022-06-22 04:10:30|53.05|50.65|53.09|50.69|53.09|50.69|53.05|50.65|0
1655871040000|2022-06-22 04:10:40|53.11|50.71|53.11|50.71|53.11|50.71|53.11|50.71|0
1655871050000|2022-06-22 04:10:50|53.09|50.69|53.09|50.69|53.09|50.69|53.09|50.69|0
1655871060000|2022-06-22 04:11:00|53.13|50.73|53.11|50.71|53.13|50.73|53.11|50.71|0
1655871070000|2022-06-22 04:11:10|53.09|50.69|53.17|50.77|53.17|50.77|53.09|50.69|0
1655871080000|2022-06-22 04:11:20|53.15|50.75|53.13|50.73|53.15|50.75|53.13|50.73|0
1655871090000|2022-06-22 04:11:30|53.11|50.71|53.09|50.69|53.11|50.71|53.09|50.69|0
1655871100000|2022-06-22 04:11:40|52.93|50.53|52.93|50.53|52.93|50.53|52.93|50.53|0
1655871110000|2022-06-22 04:11:50|52.88|50.48|52.88|50.48|52.9|50.5|52.88|50.48|0
1655871120000|2022-06-22 04:12:00|52.84|50.44|52.8|50.4|52.84|50.44|52.8|50.4|0
1655871130000|2022-06-22 04:12:10|52.78|50.38|52.72|50.32|52.78|50.38|52.72|50.32|0
1655871140000|2022-06-22 04:12:20|52.59|50.19|52.59|50.19|52.59|50.19|52.59|50.19|0
1655871150000|2022-06-22 04:12:30|52.57|50.17|52.57|50.17|52.57|50.17|52.57|50.17|0
1655871160000|2022-06-22 04:12:40|51.86|49.46|51.92|49.52|51.92|49.52|51.86|49.46|0
1655871170000|2022-06-22 04:12:50|51.88|49.48|51.84|49.44|51.88|49.48|51.84|49.44|0
1655871180000|2022-06-22 04:13:00|51.8|49.4|51.76|49.36|51.8|49.4|51.76|49.36|0
1655871190000|2022-06-22 04:13:10|51.8|49.4|51.8|49.4|51.8|49.4|51.8|49.4|0
1655871210000|2022-06-22 04:13:30|51.82|49.42|51.76|49.36|51.82|49.42|51.76|49.36|0
1655871220000|2022-06-22 04:13:40|51.72|49.32|51.72|49.32|51.76|49.36|51.72|49.32|0
1655871230000|2022-06-22 04:13:50|51.76|49.36|51.88|49.48|51.88|49.48|51.76|49.36|0
1655871240000|2022-06-22 04:14:00|51.84|49.44|51.86|49.46|51.86|49.46|51.84|49.44|0
1655871250000|2022-06-22 04:14:10|51.88|49.48|51.88|49.48|51.88|49.48|51.84|49.44|0
1655871260000|2022-06-22 04:14:20|51.9|49.5|51.9|49.5|51.92|49.52|51.9|49.5|0
1655871270000|2022-06-22 04:14:30|55.14|52.74|55.24|52.84|55.24|52.84|55.14|52.74|0
1655871280000|2022-06-22 04:14:40|55.2|52.8|55.29|52.89|55.29|52.89|55.2|52.8|0
1655871290000|2022-06-22 04:14:50|55.26|52.86|55.26|52.86|55.26|52.86|55.26|52.86|0
1655871300000|2022-06-22 04:15:00|55.24|52.84|52.81|50.41|55.26|52.86|52.81|50.41|0
1655871310000|2022-06-22 04:15:10|53.59|51.19|54.43|52.03|54.43|52.03|53.57|51.17|0
1655871330000|2022-06-22 04:15:30|54.4|52|54.36|51.96|54.4|52|54.36|51.96|0
1655871340000|2022-06-22 04:15:40|54.34|51.94|54.36|51.96|54.36|51.96|54.34|51.94|0
1655871350000|2022-06-22 04:15:50|54.34|51.94|54.38|51.98|54.38|51.98|54.34|51.94|0
1655871360000|2022-06-22 04:16:00|54.4|52|54.43|52.03|54.43|52.03|54.4|52|0
1655871370000|2022-06-22 04:16:10|54.4|52|54.4|52|54.43|52.03|54.4|52|0
1655871380000|2022-06-22 04:16:20|54.38|51.98|54.38|51.98|54.38|51.98|54.38|51.98|0
1655871400000|2022-06-22 04:16:40|54.43|52.03|54.38|51.98|54.43|52.03|54.38|51.98|0
1655871410000|2022-06-22 04:16:50|54.4|52|54.43|52.03|54.43|52.03|54.4|52|0
1655871420000|2022-06-22 04:17:00|54.45|52.05|54.43|52.03|54.45|52.05|54.43|52.03|0
1655871430000|2022-06-22 04:17:10|54.45|52.05|54.47|52.07|54.47|52.07|54.45|52.05|0
1655871450000|2022-06-22 04:17:30|54.43|52.03|54.43|52.03|54.43|52.03|54.43|52.03|0
1655871470000|2022-06-22 04:17:50|54.4|52|54.4|52|54.4|52|54.4|52|0
1655871480000|2022-06-22 04:18:00|54.38|51.98|54.47|52.07|54.47|52.07|54.38|51.98|0
1655871490000|2022-06-22 04:18:10|54.51|52.11|54.53|52.13|54.53|52.13|54.51|52.11|0
1655871500000|2022-06-22 04:18:20|54.51|52.11|54.51|52.11|54.51|52.11|54.51|52.11|0
1655871510000|2022-06-22 04:18:30|54.53|52.13|54.53|52.13|54.53|52.13|54.53|52.13|0
1655871520000|2022-06-22 04:18:40|54.55|52.15|54.55|52.15|54.55|52.15|54.55|52.15|0
1655871530000|2022-06-22 04:18:50|54.51|52.11|54.51|52.11|54.51|52.11|54.51|52.11|0
1655871540000|2022-06-22 04:19:00|54.53|52.13|54.51|52.11|54.53|52.13|54.51|52.11|0
1655871550000|2022-06-22 04:19:10|54.47|52.07|54.47|52.07|54.47|52.07|54.47|52.07|0
1655871570000|2022-06-22 04:19:30|54.45|52.05|54.45|52.05|54.45|52.05|54.45|52.05|0
1655871580000|2022-06-22 04:19:40|54.47|52.07|54.47|52.07|54.47|52.07|54.47|52.07|0
1655871600000|2022-06-22 04:20:00|54.49|52.09|54.45|52.05|54.49|52.09|54.45|52.05|0
1655871610000|2022-06-22 04:20:10|54.43|52.03|54.38|51.98|54.43|52.03|54.38|51.98|0
1655871630000|2022-06-22 04:20:30|54.36|51.96|54.38|51.98|54.4|52|54.36|51.96|0
1655871640000|2022-06-22 04:20:40|54.34|51.94|54.36|51.96|54.36|51.96|54.34|51.94|0
1655871650000|2022-06-22 04:20:50|54.38|51.98|54.38|51.98|54.38|51.98|54.38|51.98|0
1655871660000|2022-06-22 04:21:00|54.4|52|54.51|52.11|54.51|52.11|54.4|52|0
1655871670000|2022-06-22 04:21:10|54.53|52.13|54.51|52.11|54.55|52.15|54.51|52.11|0
1655871680000|2022-06-22 04:21:20|54.53|52.13|54.55|52.15|54.55|52.15|54.53|52.13|0
1655871690000|2022-06-22 04:21:30|54.57|52.17|54.57|52.17|54.57|52.17|54.57|52.17|0
1655871700000|2022-06-22 04:21:40|54.55|52.15|54.55|52.15|54.55|52.15|54.55|52.15|0
1655871710000|2022-06-22 04:21:50|54.51|52.11|54.51|52.11|54.51|52.11|54.51|52.11|0
1655871720000|2022-06-22 04:22:00|54.53|52.13|54.55|52.15|54.55|52.15|54.53|52.13|0
1655871730000|2022-06-22 04:22:10|54.57|52.17|54.64|52.24|54.66|52.26|54.57|52.17|0
1655871740000|2022-06-22 04:22:20|54.59|52.19|54.59|52.19|54.59|52.19|54.57|52.17|0
1655871750000|2022-06-22 04:22:30|54.64|52.24|54.64|52.24|54.64|52.24|54.64|52.24|0
1655871760000|2022-06-22 04:22:40|54.66|52.26|54.7|52.3|54.7|52.3|54.66|52.26|0
1655871770000|2022-06-22 04:22:50|54.72|52.32|54.72|52.32|54.72|52.32|54.72|52.32|0
1655871780000|2022-06-22 04:23:00|54.7|52.3|54.72|52.32|54.72|52.32|54.68|52.28|0
1655871790000|2022-06-22 04:23:10|54.7|52.3|54.72|52.32|54.74|52.34|54.7|52.3|0
1655871800000|2022-06-22 04:23:20|54.74|52.34|54.72|52.32|54.74|52.34|54.72|52.32|0
1655871810000|2022-06-22 04:23:30|54.7|52.3|54.68|52.28|54.7|52.3|54.64|52.24|0
1655871820000|2022-06-22 04:23:40|54.66|52.26|54.66|52.26|54.66|52.26|54.66|52.26|0
1655871830000|2022-06-22 04:23:50|54.68|52.28|54.64|52.24|54.68|52.28|54.64|52.24|0
1655871840000|2022-06-22 04:24:00|54.66|52.26|54.66|52.26|54.66|52.26|54.66|52.26|0
1655871850000|2022-06-22 04:24:10|54.68|52.28|54.64|52.24|54.68|52.28|54.64|52.24|0
1655871860000|2022-06-22 04:24:20|54.66|52.26|54.66|52.26|54.66|52.26|54.66|52.26|0
1655871870000|2022-06-22 04:24:30|54.64|52.24|54.66|52.26|54.66|52.26|54.64|52.24|0
1655871880000|2022-06-22 04:24:40|54.64|52.24|54.55|52.15|54.64|52.24|54.55|52.15|0
1655871890000|2022-06-22 04:24:50|54.59|52.19|54.59|52.19|54.59|52.19|54.59|52.19|0
1655871900000|2022-06-22 04:25:00|54.61|52.21|54.64|52.24|54.64|52.24|54.61|52.21|0
1655871910000|2022-06-22 04:25:10|54.68|52.28|54.66|52.26|54.68|52.28|54.66|52.26|0
1655871920000|2022-06-22 04:25:20|54.64|52.24|54.64|52.24|54.66|52.26|54.64|52.24|0
1655871930000|2022-06-22 04:25:30|54.66|52.26|54.66|52.26|54.66|52.26|54.66|52.26|0
1655871940000|2022-06-22 04:25:40|54.64|52.24|54.61|52.21|54.64|52.24|54.61|52.21|0
1655871950000|2022-06-22 04:25:50|54.64|52.24|54.61|52.21|54.64|52.24|54.59|52.19|0
1655871960000|2022-06-22 04:26:00|54.64|52.24|54.61|52.21|54.64|52.24|54.61|52.21|0
1655871970000|2022-06-22 04:26:10|54.64|52.24|54.59|52.19|54.64|52.24|54.57|52.17|0
1655871990000|2022-06-22 04:26:30|54.72|52.32|54.68|52.28|54.72|52.32|54.68|52.28|0
1655872000000|2022-06-22 04:26:40|54.66|52.26|54.68|52.28|54.68|52.28|54.66|52.26|0
1655872010000|2022-06-22 04:26:50|54.66|52.26|54.66|52.26|54.66|52.26|54.66|52.26|0
1655872020000|2022-06-22 04:27:00|54.64|52.24|54.61|52.21|54.64|52.24|54.61|52.21|0
1655872030000|2022-06-22 04:27:10|54.57|52.17|54.57|52.17|54.57|52.17|54.57|52.17|0
1655872040000|2022-06-22 04:27:20|54.55|52.15|54.53|52.13|54.55|52.15|54.53|52.13|0
1655872050000|2022-06-22 04:27:30|54.55|52.15|54.57|52.17|54.57|52.17|54.55|52.15|0
1655872070000|2022-06-22 04:27:50|54.59|52.19|54.59|52.19|54.59|52.19|54.59|52.19|0
1655872080000|2022-06-22 04:28:00|54.61|52.21|54.59|52.19|54.61|52.21|54.59|52.19|0
1655872090000|2022-06-22 04:28:10|54.57|52.17|54.57|52.17|54.57|52.17|54.57|52.17|0
1655872100000|2022-06-22 04:28:20|54.55|52.15|54.53|52.13|54.55|52.15|54.53|52.13|0
1655872110000|2022-06-22 04:28:30|54.51|52.11|54.55|52.15|54.55|52.15|54.51|52.11|0
1655872120000|2022-06-22 04:28:40|54.51|52.11|54.51|52.11|54.51|52.11|54.51|52.11|0
1655872160000|2022-06-22 04:29:20|54.47|52.07|54.44|52.04|54.47|52.07|54.44|52.04|0
1655872170000|2022-06-22 04:29:30|54.47|52.07|54.49|52.09|54.49|52.09|54.47|52.07|0
1655872180000|2022-06-22 04:29:40|54.51|52.11|54.51|52.11|54.51|52.11|54.51|52.11|0
1655872200000|2022-06-22 04:30:00|54.49|52.09|54.51|52.11|54.51|52.11|54.49|52.09|0
1655872220000|2022-06-22 04:30:20|54.57|52.17|54.57|52.17|54.57|52.17|54.57|52.17|0
1655872230000|2022-06-22 04:30:30|54.59|52.19|54.61|52.21|54.61|52.21|54.59|52.19|0
1655872240000|2022-06-22 04:30:40|54.59|52.19|54.55|52.15|54.59|52.19|54.55|52.15|0
1655872260000|2022-06-22 04:31:00|54.57|52.17|54.55|52.15|54.57|52.17|54.55|52.15|0
1655872270000|2022-06-22 04:31:10|54.59|52.19|54.61|52.21|54.61|52.21|54.59|52.19|0
1655872280000|2022-06-22 04:31:20|54.68|52.28|54.68|52.28|54.68|52.28|54.65|52.25|0
1655872290000|2022-06-22 04:31:30|54.65|52.25|54.65|52.25|54.65|52.25|54.65|52.25|0
1655872300000|2022-06-22 04:31:40|54.63|52.23|54.72|52.32|54.72|52.32|54.63|52.23|0
1655872320000|2022-06-22 04:32:00|54.7|52.3|54.59|52.19|54.7|52.3|54.59|52.19|0
1655872340000|2022-06-22 04:32:20|54.55|52.15|54.47|52.07|54.55|52.15|54.47|52.07|0
1655872350000|2022-06-22 04:32:30|54.51|52.11|54.51|52.11|54.51|52.11|54.51|52.11|0
1655872360000|2022-06-22 04:32:40|54.53|52.13|54.53|52.13|54.53|52.13|54.53|52.13|0
1655872370000|2022-06-22 04:32:50|54.55|52.15|54.51|52.11|54.55|52.15|54.51|52.11|0
1655872380000|2022-06-22 04:33:00|54.55|52.15|54.61|52.21|54.61|52.21|54.55|52.15|0
1655872390000|2022-06-22 04:33:10|54.63|52.23|54.63|52.23|54.65|52.25|54.63|52.23|0
1655872400000|2022-06-22 04:33:20|54.68|52.28|54.63|52.23|54.68|52.28|54.63|52.23|0
1655872410000|2022-06-22 04:33:30|54.65|52.25|54.68|52.28|54.68|52.28|54.65|52.25|0
1655872430000|2022-06-22 04:33:50|54.63|52.23|54.65|52.25|54.68|52.28|54.63|52.23|0
1655872440000|2022-06-22 04:34:00|54.63|52.23|54.68|52.28|54.68|52.28|54.63|52.23|0
1655872450000|2022-06-22 04:34:10|54.72|52.32|54.72|52.32|54.72|52.32|54.72|52.32|0
1655872460000|2022-06-22 04:34:20|54.74|52.34|54.76|52.36|54.76|52.36|54.74|52.34|0
1655872470000|2022-06-22 04:34:30|54.8|52.4|54.76|52.36|54.8|52.4|54.76|52.36|0
1655872480000|2022-06-22 04:34:40|54.72|52.32|54.76|52.36|54.76|52.36|54.72|52.32|0
1655872490000|2022-06-22 04:34:50|54.8|52.4|54.76|52.36|54.8|52.4|54.76|52.36|0
1655872500000|2022-06-22 04:35:00|54.78|52.38|54.7|52.3|54.78|52.38|54.68|52.28|0
1655872510000|2022-06-22 04:35:10|54.68|52.28|54.7|52.3|54.7|52.3|54.68|52.28|0
1655872520000|2022-06-22 04:35:20|54.74|52.34|54.72|52.32|54.74|52.34|54.72|52.32|0
1655872530000|2022-06-22 04:35:30|54.7|52.3|54.72|52.32|54.72|52.32|54.7|52.3|0
1655872550000|2022-06-22 04:35:50|54.68|52.28|54.68|52.28|54.68|52.28|54.68|52.28|0
1655872590000|2022-06-22 04:36:30|54.63|52.23|54.63|52.23|54.63|52.23|54.63|52.23|0
1655872610000|2022-06-22 04:36:50|54.65|52.25|54.65|52.25|54.65|52.25|54.65|52.25|0
1655872620000|2022-06-22 04:37:00|54.68|52.28|54.68|52.28|54.68|52.28|54.68|52.28|0
1655872630000|2022-06-22 04:37:10|54.72|52.32|54.68|52.28|54.72|52.32|54.68|52.28|0
1655872640000|2022-06-22 04:37:20|54.7|52.3|54.7|52.3|54.7|52.3|54.7|52.3|0
1655872650000|2022-06-22 04:37:30|54.72|52.32|54.76|52.36|54.76|52.36|54.72|52.32|0
1655872660000|2022-06-22 04:37:40|54.72|52.32|54.74|52.34|54.74|52.34|54.72|52.32|0
1655872670000|2022-06-22 04:37:50|54.72|52.32|54.7|52.3|54.72|52.32|54.7|52.3|0
1655872680000|2022-06-22 04:38:00|54.72|52.32|54.72|52.32|54.74|52.34|54.72|52.32|0
1655872690000|2022-06-22 04:38:10|54.74|52.34|54.72|52.32|54.76|52.36|54.72|52.32|0
1655872700000|2022-06-22 04:38:20|54.74|52.34|54.76|52.36|54.76|52.36|54.74|52.34|0
1655872720000|2022-06-22 04:38:40|54.74|52.34|54.72|52.32|54.74|52.34|54.72|52.32|0
1655872730000|2022-06-22 04:38:50|54.76|52.36|54.72|52.32|54.76|52.36|54.72|52.32|0
1655872750000|2022-06-22 04:39:10|54.74|52.34|54.74|52.34|54.74|52.34|54.74|52.34|0
1655872760000|2022-06-22 04:39:20|54.72|52.32|54.72|52.32|54.72|52.32|54.72|52.32|0
1655872770000|2022-06-22 04:39:30|54.8|52.4|54.8|52.4|54.8|52.4|54.8|52.4|0
1655872780000|2022-06-22 04:39:40|54.76|52.36|54.76|52.36|54.76|52.36|54.76|52.36|0
1655872790000|2022-06-22 04:39:50|54.78|52.38|54.76|52.36|54.78|52.38|54.76|52.36|0
1655872800000|2022-06-22 04:40:00|54.74|52.34|54.84|52.44|54.89|52.49|54.74|52.34|0
1655872820000|2022-06-22 04:40:20|54.82|52.42|54.8|52.4|54.82|52.42|54.78|52.38|0
1655872840000|2022-06-22 04:40:40|54.82|52.42|54.84|52.44|54.84|52.44|54.82|52.42|0
1655872860000|2022-06-22 04:41:00|54.8|52.4|54.84|52.44|54.84|52.44|54.8|52.4|0
1655872880000|2022-06-22 04:41:20|54.89|52.49|54.84|52.44|54.89|52.49|54.84|52.44|0
1655872900000|2022-06-22 04:41:40|54.82|52.42|54.8|52.4|54.82|52.42|54.8|52.4|0
1655872920000|2022-06-22 04:42:00|54.76|52.36|54.76|52.36|54.76|52.36|54.76|52.36|0
1655872930000|2022-06-22 04:42:10|54.78|52.38|54.8|52.4|54.8|52.4|54.78|52.38|0
1655872940000|2022-06-22 04:42:20|54.82|52.42|54.82|52.42|54.82|52.42|54.82|52.42|0
1655872950000|2022-06-22 04:42:30|54.84|52.44|54.89|52.49|54.89|52.49|54.84|52.44|0
1655872960000|2022-06-22 04:42:40|54.84|52.44|54.82|52.42|54.84|52.44|54.82|52.42|0
1655872970000|2022-06-22 04:42:50|54.8|52.4|54.84|52.44|54.84|52.44|54.8|52.4|0
1655872980000|2022-06-22 04:43:00|54.86|52.46|54.84|52.44|54.86|52.46|54.84|52.44|0
1655872990000|2022-06-22 04:43:10|54.86|52.46|54.86|52.46|54.86|52.46|54.84|52.44|0
1655873000000|2022-06-22 04:43:20|54.89|52.49|54.89|52.49|54.89|52.49|54.86|52.46|0
1655873020000|2022-06-22 04:43:40|54.86|52.46|54.89|52.49|54.89|52.49|54.84|52.44|0
1655873030000|2022-06-22 04:43:50|54.86|52.46|54.84|52.44|54.86|52.46|54.84|52.44|0
1655873040000|2022-06-22 04:44:00|54.82|52.42|54.84|52.44|54.84|52.44|54.82|52.42|0
1655873050000|2022-06-22 04:44:10|54.89|52.49|54.84|52.44|54.89|52.49|54.84|52.44|0
1655873060000|2022-06-22 04:44:20|54.86|52.46|54.89|52.49|54.89|52.49|54.86|52.46|0
1655873070000|2022-06-22 04:44:30|54.86|52.46|54.84|52.44|54.86|52.46|54.84|52.44|0
1655873080000|2022-06-22 04:44:40|54.86|52.46|54.89|52.49|54.89|52.49|54.86|52.46|0
1655873090000|2022-06-22 04:44:50|54.86|52.46|54.84|52.44|54.86|52.46|54.84|52.44|0
1655873100000|2022-06-22 04:45:00|54.86|52.46|54.03|51.63|54.86|52.46|54.03|51.63|0
1655873110000|2022-06-22 04:45:10|54.01|51.61|54.01|51.61|54.01|51.61|54.01|51.61|0
1655873120000|2022-06-22 04:45:20|53.99|51.59|53.99|51.59|53.99|51.59|53.99|51.59|0
1655873130000|2022-06-22 04:45:30|54.03|51.63|54.01|51.61|54.03|51.63|54.01|51.61|0
1655873140000|2022-06-22 04:45:40|53.99|51.59|54.01|51.61|54.01|51.61|53.99|51.59|0
1655873150000|2022-06-22 04:45:50|54.05|51.65|54.07|51.67|54.07|51.67|54.05|51.65|0
1655873160000|2022-06-22 04:46:00|53.26|50.86|53.24|50.84|53.26|50.86|53.24|50.84|0
1655873170000|2022-06-22 04:46:10|53.3|50.9|53.26|50.86|53.3|50.9|53.26|50.86|0
1655873180000|2022-06-22 04:46:20|54.07|51.67|54.07|51.67|54.07|51.67|54.07|51.67|0
1655873190000|2022-06-22 04:46:30|54.03|51.63|54.03|51.63|54.03|51.63|54.03|51.63|0
1655873200000|2022-06-22 04:46:40|54.05|51.65|54.03|51.63|54.05|51.65|54.03|51.63|0
1655873210000|2022-06-22 04:46:50|54.05|51.65|54.11|51.71|54.11|51.71|54.05|51.65|0
1655873220000|2022-06-22 04:47:00|54.13|51.73|54.15|51.75|54.15|51.75|54.13|51.73|0
1655873230000|2022-06-22 04:47:10|54.17|51.77|54.13|51.73|54.17|51.77|54.13|51.73|0
1655873240000|2022-06-22 04:47:20|54.11|51.71|54.13|51.73|54.13|51.73|54.11|51.71|0
1655873250000|2022-06-22 04:47:30|54.11|51.71|54.11|51.71|54.11|51.71|54.11|51.71|0
1655873260000|2022-06-22 04:47:40|54.13|51.73|54.13|51.73|54.13|51.73|54.13|51.73|0
1655873270000|2022-06-22 04:47:50|54.15|51.75|54.15|51.75|54.15|51.75|54.15|51.75|0
1655873280000|2022-06-22 04:48:00|54.17|51.77|54.15|51.75|54.17|51.77|54.15|51.75|0
1655873290000|2022-06-22 04:48:10|54.2|51.8|54.22|51.82|54.24|51.84|54.2|51.8|0
1655873300000|2022-06-22 04:48:20|54.24|51.84|54.24|51.84|54.26|51.86|54.24|51.84|0
1655873310000|2022-06-22 04:48:30|54.22|51.82|54.22|51.82|54.22|51.82|54.22|51.82|0
1655873320000|2022-06-22 04:48:40|54.24|51.84|54.28|51.88|54.28|51.88|54.24|51.84|0
1655873340000|2022-06-22 04:49:00|54.32|51.92|54.32|51.92|54.34|51.94|54.32|51.92|0
1655873350000|2022-06-22 04:49:10|54.26|51.86|54.26|51.86|54.26|51.86|54.26|51.86|0
1655873360000|2022-06-22 04:49:20|54.28|51.88|54.28|51.88|54.28|51.88|54.26|51.86|0
1655873370000|2022-06-22 04:49:30|54.24|51.84|54.24|51.84|54.24|51.84|54.24|51.84|0
1655873400000|2022-06-22 04:50:00|54.3|51.9|54.3|51.9|54.3|51.9|54.3|51.9|0
1655873410000|2022-06-22 04:50:10|54.32|51.92|54.32|51.92|54.32|51.92|54.32|51.92|0
1655873420000|2022-06-22 04:50:20|54.34|51.94|54.32|51.92|54.34|51.94|54.32|51.92|0
1655873430000|2022-06-22 04:50:30|54.3|51.9|54.36|51.96|54.36|51.96|54.3|51.9|0
1655873440000|2022-06-22 04:50:40|54.34|51.94|54.34|51.94|54.34|51.94|54.34|51.94|0
1655873450000|2022-06-22 04:50:50|54.32|51.92|54.3|51.9|54.32|51.92|54.28|51.88|0
1655873460000|2022-06-22 04:51:00|54.32|51.92|54.36|51.96|54.36|51.96|54.32|51.92|0
1655873470000|2022-06-22 04:51:10|54.34|51.94|54.32|51.92|54.34|51.94|54.32|51.92|0
1655873480000|2022-06-22 04:51:20|54.3|51.9|54.3|51.9|54.3|51.9|54.3|51.9|0
1655873490000|2022-06-22 04:51:30|54.32|51.92|54.32|51.92|54.32|51.92|54.3|51.9|0
1655873500000|2022-06-22 04:51:40|54.3|51.9|54.28|51.88|54.3|51.9|54.28|51.88|0
1655873510000|2022-06-22 04:51:50|54.24|51.84|54.32|51.92|54.32|51.92|54.24|51.84|0
1655873520000|2022-06-22 04:52:00|54.3|51.9|54.3|51.9|54.32|51.92|54.3|51.9|0
1655873530000|2022-06-22 04:52:10|54.28|51.88|54.3|51.9|54.3|51.9|54.28|51.88|0
1655873540000|2022-06-22 04:52:20|54.32|51.92|54.3|51.9|54.32|51.92|54.3|51.9|0
1655873550000|2022-06-22 04:52:30|54.32|51.92|54.32|51.92|54.32|51.92|54.32|51.92|0
1655873560000|2022-06-22 04:52:40|54.3|51.9|54.28|51.88|54.3|51.9|54.28|51.88|0
1655873580000|2022-06-22 04:53:00|54.26|51.86|54.26|51.86|54.26|51.86|54.24|51.84|0
1655873590000|2022-06-22 04:53:10|54.24|51.84|54.24|51.84|54.24|51.84|54.24|51.84|0
1655873600000|2022-06-22 04:53:20|54.19|51.79|54.19|51.79|54.19|51.79|54.19|51.79|0
1655873630000|2022-06-22 04:53:50|54.17|51.77|54.17|51.77|54.17|51.77|54.17|51.77|0
1655873640000|2022-06-22 04:54:00|54.15|51.75|54.07|51.67|54.15|51.75|54.07|51.67|0
1655873650000|2022-06-22 04:54:10|54.03|51.63|54.07|51.67|54.07|51.67|54.03|51.63|0
1655873660000|2022-06-22 04:54:20|54.11|51.71|54.03|51.63|54.11|51.71|54.03|51.63|0
1655873670000|2022-06-22 04:54:30|54|51.6|54|51.6|54|51.6|54|51.6|0
1655873680000|2022-06-22 04:54:40|54.03|51.63|54.03|51.63|54.03|51.63|54.03|51.63|0
1655873690000|2022-06-22 04:54:50|54.07|51.67|54.07|51.67|54.09|51.69|54.07|51.67|0
1655873700000|2022-06-22 04:55:00|54.11|51.71|54.13|51.73|54.13|51.73|54.11|51.71|0
1655873710000|2022-06-22 04:55:10|54.11|51.71|54.09|51.69|54.11|51.71|54.09|51.69|0
1655873720000|2022-06-22 04:55:20|54.11|51.71|54.11|51.71|54.11|51.71|54.11|51.71|0
1655873730000|2022-06-22 04:55:30|54.15|51.75|54.15|51.75|54.15|51.75|54.15|51.75|0
1655873760000|2022-06-22 04:56:00|54.17|51.77|54.19|51.79|54.19|51.79|54.17|51.77|0
1655873770000|2022-06-22 04:56:10|54.17|51.77|54.17|51.77|54.17|51.77|54.17|51.77|0
1655873780000|2022-06-22 04:56:20|54.15|51.75|54.15|51.75|54.15|51.75|54.15|51.75|0
1655873790000|2022-06-22 04:56:30|54.17|51.77|54.17|51.77|54.17|51.77|54.17|51.77|0
1655873800000|2022-06-22 04:56:40|54.19|51.79|54.19|51.79|54.19|51.79|54.19|51.79|0
1655873810000|2022-06-22 04:56:50|54.21|51.81|54.21|51.81|54.21|51.81|54.21|51.81|0
1655873820000|2022-06-22 04:57:00|54.24|51.84|54.26|51.86|54.26|51.86|54.24|51.84|0
1655873830000|2022-06-22 04:57:10|54.24|51.84|54.26|51.86|54.26|51.86|54.24|51.84|0
1655873840000|2022-06-22 04:57:20|54.24|51.84|54.24|51.84|54.24|51.84|54.24|51.84|0
1655873850000|2022-06-22 04:57:30|54.19|51.79|54.19|51.79|54.19|51.79|54.19|51.79|0
1655873860000|2022-06-22 04:57:40|54.15|51.75|54.15|51.75|54.15|51.75|54.15|51.75|0
1655873870000|2022-06-22 04:57:50|54.13|51.73|54.15|51.75|54.15|51.75|54.13|51.73|0
1655873880000|2022-06-22 04:58:00|54.11|51.71|54.15|51.75|54.15|51.75|54.11|51.71|0
1655873890000|2022-06-22 04:58:10|54.13|51.73|54.17|51.77|54.17|51.77|54.13|51.73|0
1655873900000|2022-06-22 04:58:20|54.15|51.75|54.15|51.75|54.15|51.75|54.15|51.75|0
1655873910000|2022-06-22 04:58:30|54.19|51.79|54.17|51.77|54.19|51.79|54.17|51.77|0
1655873920000|2022-06-22 04:58:40|54.15|51.75|54.15|51.75|54.15|51.75|54.15|51.75|0
1655873930000|2022-06-22 04:58:50|54.17|51.77|54.21|51.81|54.21|51.81|54.17|51.77|0
1655873940000|2022-06-22 04:59:00|54.24|51.84|54.21|51.81|54.24|51.84|54.21|51.81|0
1655873950000|2022-06-22 04:59:10|54.24|51.84|54.21|51.81|54.24|51.84|54.21|51.81|0
1655873960000|2022-06-22 04:59:20|54.24|51.84|54.21|51.81|54.24|51.84|54.21|51.81|0
1655873970000|2022-06-22 04:59:30|54.24|51.84|54.24|51.84|54.24|51.84|54.24|51.84|0
1655873980000|2022-06-22 04:59:40|54.21|51.81|54.21|51.81|54.21|51.81|54.21|51.81|0
1655873990000|2022-06-22 04:59:50|54.24|51.84|54.24|51.84|54.24|51.84|54.24|51.84|0
1655874000000|2022-06-22 05:00:00|54.26|51.86|54.24|51.84|54.26|51.86|54.24|51.84|0
1655874010000|2022-06-22 05:00:10|54.21|51.81|54.21|51.81|54.21|51.81|54.21|51.81|0
1655874020000|2022-06-22 05:00:20|54.24|51.84|54.24|51.84|54.24|51.84|54.24|51.84|0
1655874030000|2022-06-22 05:00:30|54.17|51.77|54.19|51.79|54.19|51.79|54.15|51.75|0
1655874050000|2022-06-22 05:00:50|54.17|51.77|54.17|51.77|54.17|51.77|54.17|51.77|0
1655874060000|2022-06-22 05:01:00|54.15|51.75|54.15|51.75|54.15|51.75|54.15|51.75|0
1655874080000|2022-06-22 05:01:20|54.13|51.73|54.13|51.73|54.13|51.73|54.13|51.73|0
1655874090000|2022-06-22 05:01:30|54.15|51.75|54.15|51.75|54.15|51.75|54.15|51.75|0
1655874100000|2022-06-22 05:01:40|54.21|51.81|54.21|51.81|54.21|51.81|54.21|51.81|0
1655874110000|2022-06-22 05:01:50|54.24|51.84|54.19|51.79|54.24|51.84|54.19|51.79|0
1655874120000|2022-06-22 05:02:00|54.21|51.81|54.19|51.79|54.24|51.84|54.19|51.79|0
1655874140000|2022-06-22 05:02:20|54.21|51.81|54.17|51.77|54.23|51.83|54.17|51.77|0
1655874150000|2022-06-22 05:02:30|54.19|51.79|54.19|51.79|54.19|51.79|54.19|51.79|0
1655874160000|2022-06-22 05:02:40|54.21|51.81|54.21|51.81|54.21|51.81|54.21|51.81|0
1655874170000|2022-06-22 05:02:50|54.23|51.83|54.23|51.83|54.23|51.83|54.23|51.83|0
1655874180000|2022-06-22 05:03:00|54.28|51.88|54.28|51.88|54.28|51.88|54.28|51.88|0
1655874190000|2022-06-22 05:03:10|54.26|51.86|54.26|51.86|54.26|51.86|54.26|51.86|0
1655874200000|2022-06-22 05:03:20|54.28|51.88|54.28|51.88|54.28|51.88|54.28|51.88|0
1655874210000|2022-06-22 05:03:30|54.25|51.85|54.32|51.92|54.32|51.92|54.25|51.85|0
1655874220000|2022-06-22 05:03:40|54.36|51.96|54.32|51.92|54.36|51.96|54.32|51.92|0
1655874240000|2022-06-22 05:04:00|54.36|51.96|54.57|52.17|54.57|52.17|54.36|51.96|0
1655874250000|2022-06-22 05:04:10|54.53|52.13|54.49|52.09|54.57|52.17|54.49|52.09|0
1655874260000|2022-06-22 05:04:20|54.53|52.13|54.66|52.26|54.66|52.26|54.53|52.13|0
1655874270000|2022-06-22 05:04:30|54.7|52.3|54.74|52.34|54.74|52.34|54.7|52.3|0
1655874280000|2022-06-22 05:04:40|54.72|52.32|54.72|52.32|54.72|52.32|54.72|52.32|0
1655874290000|2022-06-22 05:04:50|54.7|52.3|54.59|52.19|54.7|52.3|54.59|52.19|0
1655874300000|2022-06-22 05:05:00|54.53|52.13|54.61|52.21|54.61|52.21|54.53|52.13|0
1655874310000|2022-06-22 05:05:10|54.66|52.26|54.7|52.3|54.7|52.3|54.66|52.26|0
1655874320000|2022-06-22 05:05:20|54.66|52.26|54.66|52.26|54.66|52.26|54.66|52.26|0
1655874330000|2022-06-22 05:05:30|54.61|52.21|54.57|52.17|54.61|52.21|54.57|52.17|0
1655874340000|2022-06-22 05:05:40|54.59|52.19|54.57|52.17|54.61|52.21|54.57|52.17|0
1655874350000|2022-06-22 05:05:50|54.61|52.21|54.61|52.21|54.61|52.21|54.61|52.21|0
1655874360000|2022-06-22 05:06:00|54.66|52.26|54.7|52.3|54.7|52.3|54.66|52.26|0
1655874370000|2022-06-22 05:06:10|54.61|52.21|54.59|52.19|54.61|52.21|54.59|52.19|0
1655874380000|2022-06-22 05:06:20|54.57|52.17|54.51|52.11|54.57|52.17|54.51|52.11|0
1655874390000|2022-06-22 05:06:30|54.53|52.13|54.53|52.13|54.53|52.13|54.53|52.13|0
1655874400000|2022-06-22 05:06:40|54.55|52.15|54.57|52.17|54.57|52.17|54.55|52.15|0
1655874410000|2022-06-22 05:06:50|54.53|52.13|54.57|52.17|54.57|52.17|54.53|52.13|0
1655874420000|2022-06-22 05:07:00|54.55|52.15|54.53|52.13|54.55|52.15|54.49|52.09|0
1655874430000|2022-06-22 05:07:10|54.57|52.17|54.57|52.17|54.57|52.17|54.57|52.17|0
1655874440000|2022-06-22 05:07:20|54.55|52.15|54.61|52.21|54.61|52.21|54.55|52.15|0
1655874450000|2022-06-22 05:07:30|54.57|52.17|54.53|52.13|54.57|52.17|54.53|52.13|0
1655874460000|2022-06-22 05:07:40|54.55|52.15|54.51|52.11|54.55|52.15|54.51|52.11|0
1655874470000|2022-06-22 05:07:50|54.49|52.09|54.47|52.07|54.49|52.09|54.47|52.07|0
1655874480000|2022-06-22 05:08:00|54.44|52.04|54.44|52.04|54.49|52.09|54.44|52.04|0
1655874500000|2022-06-22 05:08:20|54.42|52.02|54.32|51.92|54.42|52.02|54.32|51.92|0
1655874510000|2022-06-22 05:08:30|54.34|51.94|54.32|51.92|54.34|51.94|54.32|51.92|0
1655874520000|2022-06-22 05:08:40|54.34|51.94|54.34|51.94|54.34|51.94|54.32|51.92|0
1655874530000|2022-06-22 05:08:50|54.32|51.92|54.32|51.92|54.32|51.92|54.32|51.92|0
1655874550000|2022-06-22 05:09:10|54.28|51.88|54.28|51.88|54.28|51.88|54.28|51.88|0
1655874560000|2022-06-22 05:09:20|54.32|51.92|54.4|52|54.4|52|54.32|51.92|0
1655874570000|2022-06-22 05:09:30|54.44|52.04|54.44|52.04|54.44|52.04|54.42|52.02|0
1655874590000|2022-06-22 05:09:50|54.42|52.02|54.44|52.04|54.44|52.04|54.42|52.02|0
1655874600000|2022-06-22 05:10:00|54.49|52.09|54.53|52.13|54.53|52.13|54.49|52.09|0
1655874610000|2022-06-22 05:10:10|54.51|52.11|54.51|52.11|54.51|52.11|54.51|52.11|0
1655874620000|2022-06-22 05:10:20|54.53|52.13|54.57|52.17|54.57|52.17|54.53|52.13|0
1655874640000|2022-06-22 05:10:40|54.53|52.13|54.53|52.13|54.53|52.13|54.53|52.13|0
1655874650000|2022-06-22 05:10:50|54.49|52.09|54.49|52.09|54.49|52.09|54.49|52.09|0
1655874660000|2022-06-22 05:11:00|54.51|52.11|54.53|52.13|54.53|52.13|54.49|52.09|0
1655874670000|2022-06-22 05:11:10|54.51|52.11|54.57|52.17|54.57|52.17|54.51|52.11|0
1655874680000|2022-06-22 05:11:20|54.55|52.15|54.57|52.17|54.57|52.17|54.55|52.15|0
1655874690000|2022-06-22 05:11:30|54.53|52.13|54.53|52.13|54.53|52.13|54.53|52.13|0
1655874700000|2022-06-22 05:11:40|54.49|52.09|54.49|52.09|54.49|52.09|54.49|52.09|0
1655874710000|2022-06-22 05:11:50|54.46|52.06|54.49|52.09|54.49|52.09|54.46|52.06|0
1655874720000|2022-06-22 05:12:00|54.53|52.13|54.53|52.13|54.53|52.13|54.53|52.13|0
1655874730000|2022-06-22 05:12:10|54.49|52.09|54.44|52.04|54.49|52.09|54.44|52.04|0
1655874740000|2022-06-22 05:12:20|54.4|52|54.38|51.98|54.4|52|54.38|51.98|0
1655874750000|2022-06-22 05:12:30|54.36|51.96|54.36|51.96|54.36|51.96|54.34|51.94|0
1655874760000|2022-06-22 05:12:40|54.32|51.92|54.23|51.83|54.32|51.92|54.23|51.83|0
1655874770000|2022-06-22 05:12:50|54.3|51.9|54.32|51.92|54.32|51.92|54.3|51.9|0
1655874780000|2022-06-22 05:13:00|54.27|51.87|54.27|51.87|54.27|51.87|54.27|51.87|0
1655874790000|2022-06-22 05:13:10|54.25|51.85|54.15|51.75|54.25|51.85|54.15|51.75|0
1655874800000|2022-06-22 05:13:20|54.11|51.71|54.15|51.75|54.15|51.75|54.11|51.71|0
1655874810000|2022-06-22 05:13:30|54.11|51.71|54.11|51.71|54.15|51.75|54.11|51.71|0
1655874820000|2022-06-22 05:13:40|54.06|51.66|53.98|51.58|54.06|51.66|53.98|51.58|0
1655874840000|2022-06-22 05:14:00|54.02|51.62|54.02|51.62|54.02|51.62|54.02|51.62|0
1655874850000|2022-06-22 05:14:10|54|51.6|53.98|51.58|54|51.6|53.98|51.58|0
1655874860000|2022-06-22 05:14:20|53.94|51.54|53.94|51.54|53.94|51.54|53.94|51.54|0
1655874870000|2022-06-22 05:14:30|53.9|51.5|53.9|51.5|53.9|51.5|53.9|51.5|0
1655874880000|2022-06-22 05:14:40|53.85|51.45|53.81|51.41|53.9|51.5|53.81|51.41|0
1655874890000|2022-06-22 05:14:50|53.79|51.39|53.77|51.37|53.79|51.39|53.73|51.33|0
1655874900000|2022-06-22 05:15:00|53.73|51.33|53.77|51.37|53.77|51.37|53.73|51.33|0
1655874910000|2022-06-22 05:15:10|53.81|51.41|53.81|51.41|53.81|51.41|53.81|51.41|0
1655874920000|2022-06-22 05:15:20|53.83|51.43|53.81|51.41|53.83|51.43|53.81|51.41|0
1655874930000|2022-06-22 05:15:30|53.79|51.39|53.81|51.41|53.81|51.41|53.79|51.39|0
1655874950000|2022-06-22 05:15:50|53.83|51.43|53.81|51.41|53.85|51.45|53.81|51.41|0
1655874960000|2022-06-22 05:16:00|53.85|51.45|53.85|51.45|53.85|51.45|53.81|51.41|0
1655874970000|2022-06-22 05:16:10|53.9|51.5|53.85|51.45|53.9|51.5|53.85|51.45|0
1655874980000|2022-06-22 05:16:20|53.87|51.47|53.85|51.45|53.87|51.47|53.83|51.43|0
1655874990000|2022-06-22 05:16:30|53.83|51.43|53.85|51.45|53.85|51.45|53.83|51.43|0
1655875000000|2022-06-22 05:16:40|53.87|51.47|53.9|51.5|53.9|51.5|53.85|51.45|0
1655875010000|2022-06-22 05:16:50|53.92|51.52|53.92|51.52|53.92|51.52|53.92|51.52|0
1655875020000|2022-06-22 05:17:00|53.9|51.5|53.94|51.54|53.94|51.54|53.9|51.5|0
1655875030000|2022-06-22 05:17:10|54.02|51.62|54|51.6|54.02|51.62|54|51.6|0
1655875040000|2022-06-22 05:17:20|54.02|51.62|54.02|51.62|54.06|51.66|54.02|51.62|0
1655875050000|2022-06-22 05:17:30|53.98|51.58|54.02|51.62|54.02|51.62|53.98|51.58|0
1655875070000|2022-06-22 05:17:50|54.04|51.64|54.06|51.66|54.06|51.66|54.04|51.64|0
1655875080000|2022-06-22 05:18:00|54.02|51.62|53.94|51.54|54.02|51.62|53.94|51.54|0
1655875090000|2022-06-22 05:18:10|53.96|51.56|53.98|51.58|53.98|51.58|53.96|51.56|0
1655875100000|2022-06-22 05:18:20|54.02|51.62|54.02|51.62|54.02|51.62|54.02|51.62|0
1655875110000|2022-06-22 05:18:30|54|51.6|54|51.6|54.02|51.62|54|51.6|0
1655875120000|2022-06-22 05:18:40|54.02|51.62|54.02|51.62|54.02|51.62|54|51.6|0
1655875130000|2022-06-22 05:18:50|54|51.6|53.98|51.58|54|51.6|53.98|51.58|0
1655875160000|2022-06-22 05:19:20|54|51.6|54.02|51.62|54.02|51.62|53.98|51.58|0
1655875170000|2022-06-22 05:19:30|54.06|51.66|54.06|51.66|54.06|51.66|54.06|51.66|0
1655875190000|2022-06-22 05:19:50|54.02|51.62|54.04|51.64|54.04|51.64|54.02|51.62|0
1655875200000|2022-06-22 05:20:00|54.02|51.62|54.02|51.62|54.04|51.64|54.02|51.62|0
1655875210000|2022-06-22 05:20:10|53.98|51.58|54|51.6|54|51.6|53.98|51.58|0
1655875220000|2022-06-22 05:20:20|53.98|51.58|53.98|51.58|53.98|51.58|53.98|51.58|0
1655875230000|2022-06-22 05:20:30|54.02|51.62|54.02|51.62|54.02|51.62|54.02|51.62|0
1655875250000|2022-06-22 05:20:50|54.04|51.64|54.04|51.64|54.04|51.64|54.04|51.64|0
1655875260000|2022-06-22 05:21:00|54.02|51.62|54|51.6|54.02|51.62|54|51.6|0
1655875270000|2022-06-22 05:21:10|53.98|51.58|54|51.6|54|51.6|53.96|51.56|0
1655875280000|2022-06-22 05:21:20|53.98|51.58|53.98|51.58|53.98|51.58|53.98|51.58|0
1655875290000|2022-06-22 05:21:30|53.94|51.54|53.91|51.51|53.94|51.54|53.91|51.51|0
1655875300000|2022-06-22 05:21:40|53.89|51.49|54.02|51.62|54.02|51.62|53.89|51.49|0
1655875310000|2022-06-22 05:21:50|54|51.6|53.98|51.58|54.02|51.62|53.98|51.58|0
1655875320000|2022-06-22 05:22:00|54.02|51.62|54.02|51.62|54.02|51.62|54.02|51.62|0
1655875330000|2022-06-22 05:22:10|54|51.6|54.04|51.64|54.04|51.64|54|51.6|0
1655875340000|2022-06-22 05:22:20|54.06|51.66|54.06|51.66|54.06|51.66|54.06|51.66|0
1655875350000|2022-06-22 05:22:30|54.04|51.64|54.02|51.62|54.04|51.64|54.02|51.62|0
1655875400000|2022-06-22 05:23:20|54.06|51.66|54.1|51.7|54.1|51.7|54.06|51.66|0
1655875410000|2022-06-22 05:23:30|54.06|51.66|54.06|51.66|54.06|51.66|54.06|51.66|0
1655875420000|2022-06-22 05:23:40|54.1|51.7|54.06|51.66|54.1|51.7|54.06|51.66|0
1655875430000|2022-06-22 05:23:50|54.08|51.68|54.06|51.66|54.08|51.68|54.06|51.66|0
1655875440000|2022-06-22 05:24:00|54.19|51.79|54.23|51.83|54.23|51.83|54.19|51.79|0
1655875450000|2022-06-22 05:24:10|54.27|51.87|54.27|51.87|54.27|51.87|54.27|51.87|0
1655875460000|2022-06-22 05:24:20|54.31|51.91|54.31|51.91|54.31|51.91|54.31|51.91|0
1655875470000|2022-06-22 05:24:30|54.36|51.96|54.31|51.91|54.36|51.96|54.31|51.91|0
1655875480000|2022-06-22 05:24:40|54.33|51.93|54.31|51.91|54.33|51.93|54.31|51.91|0
1655875490000|2022-06-22 05:24:50|54.27|51.87|54.27|51.87|54.27|51.87|54.27|51.87|0
1655875500000|2022-06-22 05:25:00|54.19|51.79|54.15|51.75|54.19|51.79|54.15|51.75|0
1655875510000|2022-06-22 05:25:10|54.19|51.79|54.15|51.75|54.19|51.79|54.15|51.75|0
1655875520000|2022-06-22 05:25:20|54.06|51.66|54.1|51.7|54.1|51.7|54.06|51.66|0
1655875530000|2022-06-22 05:25:30|54.15|51.75|54.12|51.72|54.17|51.77|54.12|51.72|0
1655875540000|2022-06-22 05:25:40|54.15|51.75|54.08|51.68|54.15|51.75|54.06|51.66|0
1655875550000|2022-06-22 05:25:50|54.04|51.64|54.02|51.62|54.06|51.66|54.02|51.62|0
1655875560000|2022-06-22 05:26:00|54.04|51.64|54.1|51.7|54.1|51.7|54.02|51.62|0
1655875570000|2022-06-22 05:26:10|54.15|51.75|54.12|51.72|54.15|51.75|54.12|51.72|0
1655875580000|2022-06-22 05:26:20|54.15|51.75|54.15|51.75|54.15|51.75|54.15|51.75|0
1655875590000|2022-06-22 05:26:30|54.17|51.77|54.15|51.75|54.17|51.77|54.15|51.75|0
1655875600000|2022-06-22 05:26:40|54.12|51.72|54.12|51.72|54.12|51.72|54.12|51.72|0
1655875610000|2022-06-22 05:26:50|54.15|51.75|54.1|51.7|54.15|51.75|54.1|51.7|0
1655875620000|2022-06-22 05:27:00|54.12|51.72|54.15|51.75|54.15|51.75|54.12|51.72|0
1655875630000|2022-06-22 05:27:10|54.17|51.77|54.1|51.7|54.17|51.77|54.1|51.7|0
1655875640000|2022-06-22 05:27:20|54.08|51.68|54.08|51.68|54.08|51.68|54.08|51.68|0
1655875650000|2022-06-22 05:27:30|54.06|51.66|54.1|51.7|54.1|51.7|54.06|51.66|0
1655875660000|2022-06-22 05:27:40|54.08|51.68|54.1|51.7|54.1|51.7|54.08|51.68|0
1655875670000|2022-06-22 05:27:50|54.02|51.62|54.02|51.62|54.04|51.64|54.02|51.62|0
1655875680000|2022-06-22 05:28:00|54.04|51.64|54.06|51.66|54.06|51.66|54.04|51.64|0
1655875690000|2022-06-22 05:28:10|54.02|51.62|54.02|51.62|54.02|51.62|54|51.6|0
1655875700000|2022-06-22 05:28:20|54.04|51.64|54.06|51.66|54.06|51.66|54.04|51.64|0
1655875710000|2022-06-22 05:28:30|54.1|51.7|54.1|51.7|54.1|51.7|54.1|51.7|0
1655875720000|2022-06-22 05:28:40|54.15|51.75|54.15|51.75|54.15|51.75|54.15|51.75|0
1655875730000|2022-06-22 05:28:50|54.1|51.7|54.1|51.7|54.1|51.7|54.1|51.7|0
1655875740000|2022-06-22 05:29:00|54.15|51.75|54.15|51.75|54.15|51.75|54.15|51.75|0
1655875750000|2022-06-22 05:29:10|54.12|51.72|54.15|51.75|54.15|51.75|54.12|51.72|0
1655875760000|2022-06-22 05:29:20|54.17|51.77|54.17|51.77|54.17|51.77|54.17|51.77|0
1655875770000|2022-06-22 05:29:30|54.19|51.79|54.19|51.79|54.19|51.79|54.19|51.79|0
1655875780000|2022-06-22 05:29:40|54.15|51.75|54.1|51.7|54.15|51.75|54.1|51.7|0
1655875800000|2022-06-22 05:30:00|54.08|51.68|54.08|51.68|54.1|51.7|54.08|51.68|0
1655875810000|2022-06-22 05:30:10|54.06|51.66|54.02|51.62|54.06|51.66|54.02|51.62|0
1655875820000|2022-06-22 05:30:20|53.95|51.55|53.98|51.58|53.98|51.58|53.95|51.55|0
1655875830000|2022-06-22 05:30:30|53.95|51.55|53.95|51.55|53.95|51.55|53.95|51.55|0
1655875840000|2022-06-22 05:30:40|53.98|51.58|53.95|51.55|53.98|51.58|53.93|51.53|0
1655875850000|2022-06-22 05:30:50|53.93|51.53|53.89|51.49|53.93|51.53|53.89|51.49|0
1655875860000|2022-06-22 05:31:00|53.98|51.58|53.91|51.51|53.98|51.58|53.89|51.49|0
1655875870000|2022-06-22 05:31:10|53.95|51.55|53.91|51.51|53.95|51.55|53.91|51.51|0
1655875880000|2022-06-22 05:31:20|53.89|51.49|53.91|51.51|53.91|51.51|53.89|51.49|0
1655875890000|2022-06-22 05:31:30|53.93|51.53|53.91|51.51|53.93|51.53|53.91|51.51|0
1655875900000|2022-06-22 05:31:40|53.89|51.49|53.93|51.53|53.93|51.53|53.89|51.49|0
1655875910000|2022-06-22 05:31:50|53.95|51.55|54.04|51.64|54.04|51.64|53.95|51.55|0
1655875920000|2022-06-22 05:32:00|54.02|51.62|54|51.6|54.02|51.62|54|51.6|0
1655875930000|2022-06-22 05:32:10|53.98|51.58|54|51.6|54|51.6|53.98|51.58|0
1655875940000|2022-06-22 05:32:20|54.02|51.62|53.98|51.58|54.02|51.62|53.98|51.58|0
1655875960000|2022-06-22 05:32:40|53.95|51.55|53.93|51.53|53.95|51.55|53.93|51.53|0
1655875970000|2022-06-22 05:32:50|53.95|51.55|53.98|51.58|53.98|51.58|53.93|51.53|0
1655875980000|2022-06-22 05:33:00|54|51.6|53.98|51.58|54|51.6|53.98|51.58|0
1655875990000|2022-06-22 05:33:10|53.93|51.53|53.93|51.53|53.93|51.53|53.93|51.53|0
1655876010000|2022-06-22 05:33:30|53.98|51.58|53.98|51.58|53.98|51.58|53.98|51.58|0
1655876020000|2022-06-22 05:33:40|54.02|51.62|54.02|51.62|54.02|51.62|54.02|51.62|0
1655876030000|2022-06-22 05:33:50|53.98|51.58|54.02|51.62|54.02|51.62|53.98|51.58|0
1655876040000|2022-06-22 05:34:00|54|51.6|54.02|51.62|54.02|51.62|54|51.6|0
1655876050000|2022-06-22 05:34:10|54.06|51.66|54.06|51.66|54.06|51.66|54.06|51.66|0
1655876060000|2022-06-22 05:34:20|54.02|51.62|54|51.6|54.02|51.62|54|51.6|0
1655876070000|2022-06-22 05:34:30|53.98|51.58|53.98|51.58|53.98|51.58|53.95|51.55|0
1655876090000|2022-06-22 05:34:50|53.93|51.53|53.93|51.53|53.93|51.53|53.93|51.53|0
1655876100000|2022-06-22 05:35:00|53.89|51.49|53.81|51.41|53.89|51.49|53.81|51.41|0
1655876110000|2022-06-22 05:35:10|53.7|51.3|53.72|51.32|53.81|51.41|53.7|51.3|0
1655876120000|2022-06-22 05:35:20|53.68|51.28|53.64|51.24|53.68|51.28|53.64|51.24|0
1655876130000|2022-06-22 05:35:30|53.72|51.32|53.68|51.28|53.72|51.32|53.68|51.28|0
1655876140000|2022-06-22 05:35:40|53.72|51.32|53.72|51.32|53.72|51.32|53.72|51.32|0
1655876160000|2022-06-22 05:36:00|53.7|51.3|53.7|51.3|53.7|51.3|53.7|51.3|0
1655876170000|2022-06-22 05:36:10|53.68|51.28|53.7|51.3|53.72|51.32|53.68|51.28|0
1655876180000|2022-06-22 05:36:20|53.68|51.28|53.62|51.22|53.68|51.28|53.62|51.22|0
1655876190000|2022-06-22 05:36:30|53.58|51.18|53.64|51.24|53.64|51.24|53.58|51.18|0
1655876200000|2022-06-22 05:36:40|53.62|51.22|53.6|51.2|53.62|51.22|53.6|51.2|0
1655876210000|2022-06-22 05:36:50|53.58|51.18|53.58|51.18|53.58|51.18|53.58|51.18|0
1655876220000|2022-06-22 05:37:00|53.6|51.2|53.6|51.2|53.6|51.2|53.6|51.2|0
1655876230000|2022-06-22 05:37:10|53.58|51.18|53.56|51.16|53.6|51.2|53.56|51.16|0
1655876240000|2022-06-22 05:37:20|53.53|51.13|53.53|51.13|53.53|51.13|53.53|51.13|0
1655876250000|2022-06-22 05:37:30|53.47|51.07|53.47|51.07|53.47|51.07|53.43|51.03|0
1655876260000|2022-06-22 05:37:40|53.43|51.03|53.43|51.03|53.43|51.03|53.43|51.03|0
1655876280000|2022-06-22 05:38:00|53.47|51.07|53.56|51.16|53.56|51.16|53.47|51.07|0
1655876300000|2022-06-22 05:38:20|53.58|51.18|53.6|51.2|53.64|51.24|53.58|51.18|0
1655876310000|2022-06-22 05:38:30|53.68|51.28|53.77|51.37|53.77|51.37|53.68|51.28|0
1655876320000|2022-06-22 05:38:40|53.81|51.41|53.74|51.34|53.81|51.41|53.74|51.34|0
1655876330000|2022-06-22 05:38:50|53.72|51.32|53.72|51.32|53.74|51.34|53.72|51.32|0
1655876340000|2022-06-22 05:39:00|53.68|51.28|53.72|51.32|53.72|51.32|53.68|51.28|0
1655876350000|2022-06-22 05:39:10|53.7|51.3|53.6|51.2|53.7|51.3|53.6|51.2|0
1655876360000|2022-06-22 05:39:20|53.64|51.24|53.51|51.11|53.64|51.24|53.51|51.11|0
1655876370000|2022-06-22 05:39:30|53.47|51.07|53.51|51.11|53.51|51.11|53.45|51.05|0
1655876380000|2022-06-22 05:39:40|53.56|51.16|53.6|51.2|53.6|51.2|53.56|51.16|0
1655876390000|2022-06-22 05:39:50|53.56|51.16|53.51|51.11|53.56|51.16|53.51|51.11|0
1655876400000|2022-06-22 05:40:00|53.56|51.16|53.51|51.11|53.6|51.2|53.51|51.11|0
1655876410000|2022-06-22 05:40:10|53.56|51.16|53.58|51.18|53.6|51.2|53.56|51.16|0
1655876420000|2022-06-22 05:40:20|53.6|51.2|53.6|51.2|53.6|51.2|53.6|51.2|0
1655876430000|2022-06-22 05:40:30|53.53|51.13|53.53|51.13|53.53|51.13|53.53|51.13|0
1655876440000|2022-06-22 05:40:40|53.51|51.11|53.56|51.16|53.56|51.16|53.51|51.11|0
1655876450000|2022-06-22 05:40:50|53.6|51.2|53.56|51.16|53.6|51.2|53.56|51.16|0
1655876460000|2022-06-22 05:41:00|53.51|51.11|53.51|51.11|53.51|51.11|53.51|51.11|0
1655876470000|2022-06-22 05:41:10|53.53|51.13|53.47|51.07|53.53|51.13|53.47|51.07|0
1655876480000|2022-06-22 05:41:20|53.43|51.03|53.43|51.03|53.43|51.03|53.43|51.03|0
1655876490000|2022-06-22 05:41:30|53.45|51.05|53.51|51.11|53.51|51.11|53.45|51.05|0
1655876500000|2022-06-22 05:41:40|53.49|51.09|53.51|51.11|53.51|51.11|53.49|51.09|0
1655876510000|2022-06-22 05:41:50|53.49|51.09|53.49|51.09|53.49|51.09|53.49|51.09|0
1655876520000|2022-06-22 05:42:00|53.51|51.11|53.56|51.16|53.56|51.16|53.51|51.11|0
1655876530000|2022-06-22 05:42:10|53.6|51.2|53.62|51.22|53.62|51.22|53.6|51.2|0
1655876540000|2022-06-22 05:42:20|53.6|51.2|53.6|51.2|53.6|51.2|53.56|51.16|0
1655876550000|2022-06-22 05:42:30|53.58|51.18|53.58|51.18|53.58|51.18|53.58|51.18|0
1655876560000|2022-06-22 05:42:40|53.56|51.16|53.53|51.13|53.56|51.16|53.53|51.13|0
1655876570000|2022-06-22 05:42:50|53.49|51.09|53.51|51.11|53.51|51.11|53.49|51.09|0
1655876580000|2022-06-22 05:43:00|53.49|51.09|53.41|51.01|53.49|51.09|53.41|51.01|0
1655876590000|2022-06-22 05:43:10|53.37|50.97|53.31|50.91|53.37|50.97|53.31|50.91|0
1655876600000|2022-06-22 05:43:20|53.35|50.95|53.33|50.93|53.37|50.97|53.33|50.93|0
1655876610000|2022-06-22 05:43:30|53.31|50.91|53.28|50.88|53.31|50.91|53.28|50.88|0
1655876620000|2022-06-22 05:43:40|53.31|50.91|53.24|50.84|53.31|50.91|53.24|50.84|0
1655876630000|2022-06-22 05:43:50|53.22|50.82|53.14|50.74|53.22|50.82|53.14|50.74|0
1655876640000|2022-06-22 05:44:00|53.18|50.78|53.18|50.78|53.18|50.78|53.18|50.78|0
1655876650000|2022-06-22 05:44:10|53.22|50.82|53.26|50.86|53.26|50.86|53.22|50.82|0
1655876660000|2022-06-22 05:44:20|53.22|50.82|53.18|50.78|53.22|50.82|53.18|50.78|0
1655876700000|2022-06-22 05:45:00|53.22|50.82|53.26|50.86|53.26|50.86|53.22|50.82|0
1655876710000|2022-06-22 05:45:10|53.28|50.88|53.28|50.88|53.28|50.88|53.28|50.88|0
1655876720000|2022-06-22 05:45:20|53.31|50.91|53.26|50.86|53.31|50.91|53.26|50.86|0
1655876730000|2022-06-22 05:45:30|53.22|50.82|53.22|50.82|53.22|50.82|53.22|50.82|0
1655876740000|2022-06-22 05:45:40|53.24|50.84|53.22|50.82|53.24|50.84|53.22|50.82|0
1655876750000|2022-06-22 05:45:50|53.18|50.78|53.16|50.76|53.18|50.78|53.16|50.76|0
1655876760000|2022-06-22 05:46:00|53.18|50.78|53.22|50.82|53.22|50.82|53.18|50.78|0
1655876770000|2022-06-22 05:46:10|53.18|50.78|53.18|50.78|53.18|50.78|53.18|50.78|0
1655876780000|2022-06-22 05:46:20|53.16|50.76|53.18|50.78|53.18|50.78|53.16|50.76|0
1655876790000|2022-06-22 05:46:30|53.16|50.76|53.18|50.78|53.18|50.78|53.14|50.74|0
1655876800000|2022-06-22 05:46:40|53.16|50.76|53.14|50.74|53.16|50.76|53.14|50.74|0
1655876810000|2022-06-22 05:46:50|53.12|50.72|53.06|50.66|53.12|50.72|53.06|50.66|0
1655876820000|2022-06-22 05:47:00|53.1|50.7|53.08|50.68|53.1|50.7|53.06|50.66|0
1655876830000|2022-06-22 05:47:10|53.06|50.66|53.14|50.74|53.14|50.74|53.06|50.66|0
1655876840000|2022-06-22 05:47:20|53.1|50.7|53.1|50.7|53.1|50.7|53.1|50.7|0
1655876850000|2022-06-22 05:47:30|53.06|50.66|53.08|50.68|53.08|50.68|53.06|50.66|0
1655876860000|2022-06-22 05:47:40|53.1|50.7|53.1|50.7|53.1|50.7|53.1|50.7|0
1655876870000|2022-06-22 05:47:50|53.08|50.68|53.06|50.66|53.08|50.68|53.06|50.66|0
1655876880000|2022-06-22 05:48:00|53.1|50.7|53.1|50.7|53.1|50.7|53.1|50.7|0
1655876890000|2022-06-22 05:48:10|53.12|50.72|53.12|50.72|53.12|50.72|53.12|50.72|0
1655876900000|2022-06-22 05:48:20|53.1|50.7|53.1|50.7|53.1|50.7|53.1|50.7|0
1655876910000|2022-06-22 05:48:30|53.12|50.72|53.14|50.74|53.14|50.74|53.12|50.72|0
1655876920000|2022-06-22 05:48:40|53.1|50.7|53.06|50.66|53.12|50.72|53.06|50.66|0
1655876930000|2022-06-22 05:48:50|53.1|50.7|53.06|50.66|53.1|50.7|53.06|50.66|0
1655876960000|2022-06-22 05:49:20|53.1|50.7|53.1|50.7|53.1|50.7|53.1|50.7|0
1655876970000|2022-06-22 05:49:30|53.14|50.74|53.14|50.74|53.14|50.74|53.14|50.74|0
1655876990000|2022-06-22 05:49:50|53.18|50.78|53.26|50.86|53.26|50.86|53.18|50.78|0
1655877000000|2022-06-22 05:50:00|53.24|50.84|53.22|50.82|53.26|50.86|53.22|50.82|0
1655877010000|2022-06-22 05:50:10|53.18|50.78|53.14|50.74|53.18|50.78|53.14|50.74|0
1655877020000|2022-06-22 05:50:20|53.16|50.76|53.22|50.82|53.22|50.82|53.14|50.74|0
1655877030000|2022-06-22 05:50:30|53.18|50.78|53.16|50.76|53.22|50.82|53.16|50.76|0
1655877040000|2022-06-22 05:50:40|53.18|50.78|53.22|50.82|53.22|50.82|53.18|50.78|0
1655877050000|2022-06-22 05:50:50|53.18|50.78|53.14|50.74|53.18|50.78|53.14|50.74|0
1655877070000|2022-06-22 05:51:10|53.1|50.7|53.1|50.7|53.1|50.7|53.1|50.7|0
1655877080000|2022-06-22 05:51:20|52.89|50.49|52.93|50.53|52.93|50.53|52.89|50.49|0
1655877090000|2022-06-22 05:51:30|52.89|50.49|52.97|50.57|52.97|50.57|52.89|50.49|0
1655877100000|2022-06-22 05:51:40|52.93|50.53|52.89|50.49|52.93|50.53|52.89|50.49|0
1655877120000|2022-06-22 05:52:00|52.93|50.53|52.93|50.53|52.93|50.53|52.93|50.53|0
1655877130000|2022-06-22 05:52:10|52.95|50.55|52.91|50.51|52.95|50.55|52.91|50.51|0
1655877140000|2022-06-22 05:52:20|52.89|50.49|52.89|50.49|52.89|50.49|52.89|50.49|0
1655877160000|2022-06-22 05:52:40|52.93|50.53|52.93|50.53|52.93|50.53|52.91|50.51|0
1655877170000|2022-06-22 05:52:50|52.89|50.49|52.89|50.49|52.89|50.49|52.89|50.49|0
1655877180000|2022-06-22 05:53:00|52.81|50.41|52.81|50.41|52.81|50.41|52.81|50.41|0
1655877190000|2022-06-22 05:53:10|52.76|50.36|52.56|50.16|52.76|50.36|52.56|50.16|0
1655877200000|2022-06-22 05:53:20|52.44|50.04|52.23|49.83|52.44|50.04|52.23|49.83|0
1655877210000|2022-06-22 05:53:30|52.25|49.85|52.29|49.89|52.29|49.89|52.23|49.83|0
1655877220000|2022-06-22 05:53:40|52.39|49.99|52.48|50.08|52.48|50.08|52.35|49.95|0
1655877230000|2022-06-22 05:53:50|52.44|50.04|52.48|50.08|52.5|50.1|52.44|50.04|0
1655877240000|2022-06-22 05:54:00|52.52|50.12|52.56|50.16|52.6|50.2|52.52|50.12|0
1655877250000|2022-06-22 05:54:10|52.52|50.12|52.44|50.04|52.56|50.16|52.44|50.04|0
1655877260000|2022-06-22 05:54:20|52.48|50.08|52.41|50.01|52.48|50.08|52.39|49.99|0
1655877270000|2022-06-22 05:54:30|52.39|49.99|52.45|50.05|52.45|50.05|52.39|49.99|0
1655877280000|2022-06-22 05:54:40|52.43|50.03|52.39|49.99|52.48|50.08|52.39|49.99|0
1655877300000|2022-06-22 05:55:00|52.31|49.91|52.31|49.91|52.31|49.91|52.27|49.87|0
1655877310000|2022-06-22 05:55:10|52.35|49.95|52.35|49.95|52.35|49.95|52.35|49.95|0
1655877320000|2022-06-22 05:55:20|52.31|49.91|52.23|49.83|52.31|49.91|52.23|49.83|0
1655877330000|2022-06-22 05:55:30|52.19|49.79|52.15|49.75|52.19|49.79|52.15|49.75|0
1655877340000|2022-06-22 05:55:40|52.11|49.71|52.11|49.71|52.11|49.71|52.11|49.71|0
1655877350000|2022-06-22 05:55:50|52.15|49.75|52.15|49.75|52.15|49.75|52.15|49.75|0
1655877360000|2022-06-22 05:56:00|52.11|49.71|52.07|49.67|52.11|49.71|52.07|49.67|0
1655877370000|2022-06-22 05:56:10|52.11|49.71|52.11|49.71|52.11|49.71|52.11|49.71|0
1655877380000|2022-06-22 05:56:20|52.07|49.67|52.13|49.73|52.15|49.75|52.07|49.67|0
1655877390000|2022-06-22 05:56:30|52.19|49.79|52.15|49.75|52.19|49.79|52.15|49.75|0
1655877400000|2022-06-22 05:56:40|52.11|49.71|52.11|49.71|52.11|49.71|52.11|49.71|0
1655877410000|2022-06-22 05:56:50|52.15|49.75|52.19|49.79|52.19|49.79|52.15|49.75|0
1655877430000|2022-06-22 05:57:10|52.27|49.87|52.27|49.87|52.27|49.87|52.27|49.87|0
1655877440000|2022-06-22 05:57:20|52.35|49.95|52.39|49.99|52.39|49.99|52.35|49.95|0
1655877450000|2022-06-22 05:57:30|52.43|50.03|52.35|49.95|52.43|50.03|52.35|49.95|0
1655877460000|2022-06-22 05:57:40|52.39|49.99|52.48|50.08|52.48|50.08|52.39|49.99|0
1655877470000|2022-06-22 05:57:50|52.5|50.1|52.48|50.08|52.5|50.1|52.43|50.03|0
1655877480000|2022-06-22 05:58:00|52.45|50.05|52.43|50.03|52.45|50.05|52.43|50.03|0
1655877490000|2022-06-22 05:58:10|52.48|50.08|52.43|50.03|52.48|50.08|52.43|50.03|0
1655877500000|2022-06-22 05:58:20|52.48|50.08|52.43|50.03|52.48|50.08|52.43|50.03|0
1655877510000|2022-06-22 05:58:30|52.48|50.08|52.48|50.08|52.52|50.12|52.48|50.08|0
1655877520000|2022-06-22 05:58:40|52.52|50.12|52.56|50.16|52.56|50.16|52.52|50.12|0
1655877530000|2022-06-22 05:58:50|52.58|50.18|52.52|50.12|52.58|50.18|52.52|50.12|0
1655877540000|2022-06-22 05:59:00|52.48|50.08|52.43|50.03|52.48|50.08|52.43|50.03|0
1655877550000|2022-06-22 05:59:10|52.48|50.08|52.48|50.08|52.48|50.08|52.48|50.08|0
1655877560000|2022-06-22 05:59:20|52.45|50.05|52.43|50.03|52.48|50.08|52.43|50.03|0
1655877570000|2022-06-22 05:59:30|52.39|49.99|52.39|49.99|52.41|50.01|52.37|49.97|0
1655877580000|2022-06-22 05:59:40|52.35|49.95|52.31|49.91|52.35|49.95|52.31|49.91|0
1655877590000|2022-06-22 05:59:50|52.27|49.87|52.27|49.87|52.27|49.87|52.27|49.87|0
1655877600000|2022-06-22 06:00:00|52.31|49.91|52.43|50.03|52.43|50.03|52.31|49.91|0
1655877610000|2022-06-22 06:00:10|52.49|50.09|52.49|50.09|52.49|50.09|52.47|50.07|0
1655877620000|2022-06-22 06:00:20|52.52|50.12|52.45|50.05|52.52|50.12|52.45|50.05|0
1655877630000|2022-06-22 06:00:30|52.47|50.07|52.47|50.07|52.54|50.14|52.47|50.07|0
1655877640000|2022-06-22 06:00:40|52.43|50.03|52.47|50.07|52.47|50.07|52.39|49.99|0
1655877650000|2022-06-22 06:00:50|52.52|50.12|52.47|50.07|52.52|50.12|52.47|50.07|0
1655877660000|2022-06-22 06:01:00|52.49|50.09|52.39|49.99|52.49|50.09|52.39|49.99|0
1655877670000|2022-06-22 06:01:10|52.35|49.95|52.23|49.83|52.35|49.95|52.23|49.83|0
1655877680000|2022-06-22 06:01:20|52.25|49.85|52.39|49.99|52.39|49.99|52.25|49.85|0
1655877690000|2022-06-22 06:01:30|52.45|50.05|52.35|49.95|52.45|50.05|52.35|49.95|0
1655877700000|2022-06-22 06:01:40|52.37|49.97|52.41|50.01|52.47|50.07|52.37|49.97|0
1655877710000|2022-06-22 06:01:50|52.47|50.07|52.47|50.07|52.52|50.12|52.47|50.07|0
1655877720000|2022-06-22 06:02:00|52.52|50.12|52.6|50.2|52.6|50.2|52.52|50.12|0
1655877730000|2022-06-22 06:02:10|52.62|50.22|52.6|50.2|52.62|50.22|52.6|50.2|0
1655877740000|2022-06-22 06:02:20|52.62|50.22|52.68|50.28|52.68|50.28|52.6|50.2|0
1655877750000|2022-06-22 06:02:30|52.66|50.26|52.72|50.32|52.72|50.32|52.66|50.26|0
1655877760000|2022-06-22 06:02:40|52.68|50.28|52.64|50.24|52.7|50.3|52.64|50.24|0
1655877770000|2022-06-22 06:02:50|52.74|50.34|52.85|50.45|52.85|50.45|52.74|50.34|0
1655877780000|2022-06-22 06:03:00|52.91|50.51|52.85|50.45|52.91|50.51|52.85|50.45|0
1655877790000|2022-06-22 06:03:10|52.8|50.4|52.85|50.45|52.85|50.45|52.8|50.4|0
1655877800000|2022-06-22 06:03:20|52.95|50.55|52.89|50.49|52.95|50.55|52.89|50.49|0
1655877810000|2022-06-22 06:03:30|52.97|50.57|52.93|50.53|52.97|50.57|52.93|50.53|0
1655877820000|2022-06-22 06:03:40|52.95|50.55|52.89|50.49|52.95|50.55|52.89|50.49|0
1655877830000|2022-06-22 06:03:50|52.85|50.45|52.82|50.42|52.85|50.45|52.8|50.4|0
1655877840000|2022-06-22 06:04:00|52.85|50.45|52.8|50.4|52.85|50.45|52.8|50.4|0
1655877850000|2022-06-22 06:04:10|52.85|50.45|52.72|50.32|52.85|50.45|52.72|50.32|0
1655877860000|2022-06-22 06:04:20|52.74|50.34|52.72|50.32|52.74|50.34|52.72|50.32|0
1655877870000|2022-06-22 06:04:30|52.7|50.3|52.66|50.26|52.7|50.3|52.66|50.26|0
1655877880000|2022-06-22 06:04:40|52.53|50.13|52.47|50.07|52.53|50.13|52.43|50.03|0
1655877890000|2022-06-22 06:04:50|52.52|50.12|52.52|50.12|52.52|50.12|52.52|50.12|0
1655877900000|2022-06-22 06:05:00|52.47|50.07|52.56|50.16|52.56|50.16|52.47|50.07|0
1655877910000|2022-06-22 06:05:10|52.53|50.13|52.68|50.28|52.68|50.28|52.53|50.13|0
1655877920000|2022-06-22 06:05:20|52.72|50.32|52.76|50.36|52.76|50.36|52.72|50.32|0
1655877930000|2022-06-22 06:05:30|52.8|50.4|52.8|50.4|52.84|50.44|52.8|50.4|0
1655877940000|2022-06-22 06:05:40|52.78|50.38|52.8|50.4|52.8|50.4|52.76|50.36|0
1655877950000|2022-06-22 06:05:50|52.84|50.44|52.86|50.46|52.86|50.46|52.8|50.4|0
1655877960000|2022-06-22 06:06:00|52.8|50.4|52.91|50.51|52.91|50.51|52.8|50.4|0
1655877970000|2022-06-22 06:06:10|52.84|50.44|52.84|50.44|52.89|50.49|52.84|50.44|0
1655877980000|2022-06-22 06:06:20|52.86|50.46|52.76|50.36|52.86|50.46|52.76|50.36|0
1655877990000|2022-06-22 06:06:30|52.78|50.38|52.76|50.36|52.78|50.38|52.76|50.36|0
1655878000000|2022-06-22 06:06:40|52.8|50.4|52.8|50.4|52.84|50.44|52.8|50.4|0
1655878010000|2022-06-22 06:06:50|52.72|50.32|52.72|50.32|52.72|50.32|52.66|50.26|0
1655878020000|2022-06-22 06:07:00|52.68|50.28|52.78|50.38|52.78|50.38|52.68|50.28|0
1655878030000|2022-06-22 06:07:10|52.8|50.4|52.89|50.49|52.89|50.49|52.8|50.4|0
1655878040000|2022-06-22 06:07:20|52.93|50.53|52.93|50.53|52.93|50.53|52.93|50.53|0
1655878050000|2022-06-22 06:07:30|52.91|50.51|52.76|50.36|52.91|50.51|52.72|50.32|0
1655878060000|2022-06-22 06:07:40|52.64|50.24|52.7|50.3|52.7|50.3|52.64|50.24|0
1655878070000|2022-06-22 06:07:50|52.72|50.32|52.72|50.32|52.72|50.32|52.68|50.28|0
1655878080000|2022-06-22 06:08:00|52.76|50.36|52.76|50.36|52.82|50.42|52.76|50.36|0
1655878090000|2022-06-22 06:08:10|52.78|50.38|52.76|50.36|52.78|50.38|52.72|50.32|0
1655878100000|2022-06-22 06:08:20|52.74|50.34|52.72|50.32|52.74|50.34|52.72|50.32|0
1655878110000|2022-06-22 06:08:30|52.68|50.28|52.68|50.28|52.72|50.32|52.68|50.28|0
1655878120000|2022-06-22 06:08:40|52.72|50.32|52.72|50.32|52.74|50.34|52.72|50.32|0
1655878130000|2022-06-22 06:08:50|52.7|50.3|52.68|50.28|52.72|50.32|52.68|50.28|0
1655878140000|2022-06-22 06:09:00|52.64|50.24|52.66|50.26|52.68|50.28|52.64|50.24|0
1655878150000|2022-06-22 06:09:10|52.64|50.24|52.6|50.2|52.64|50.24|52.6|50.2|0
1655878160000|2022-06-22 06:09:20|52.58|50.18|52.49|50.09|52.58|50.18|52.49|50.09|0
1655878170000|2022-06-22 06:09:30|52.43|50.03|52.43|50.03|52.45|50.05|52.43|50.03|0
1655878180000|2022-06-22 06:09:40|52.47|50.07|52.51|50.11|52.53|50.13|52.47|50.07|0
1655878190000|2022-06-22 06:09:50|52.47|50.07|52.51|50.11|52.51|50.11|52.47|50.07|0
1655878200000|2022-06-22 06:10:00|52.47|50.07|52.51|50.11|52.51|50.11|52.47|50.07|0
1655878210000|2022-06-22 06:10:10|52.62|50.22|52.6|50.2|52.64|50.24|52.6|50.2|0
1655878220000|2022-06-22 06:10:20|52.64|50.24|52.53|50.13|52.64|50.24|52.51|50.11|0
1655878230000|2022-06-22 06:10:30|52.51|50.11|52.64|50.24|52.64|50.24|52.51|50.11|0
1655878240000|2022-06-22 06:10:40|52.6|50.2|52.56|50.16|52.6|50.2|52.56|50.16|0
1655878250000|2022-06-22 06:10:50|52.47|50.07|52.43|50.03|52.51|50.11|52.43|50.03|0
1655878260000|2022-06-22 06:11:00|52.39|49.99|52.39|49.99|52.39|49.99|52.39|49.99|0
1655878270000|2022-06-22 06:11:10|52.31|49.91|52.31|49.91|52.33|49.93|52.31|49.91|0
1655878280000|2022-06-22 06:11:20|52.29|49.89|52.35|49.95|52.35|49.95|52.29|49.89|0
1655878290000|2022-06-22 06:11:30|52.39|49.99|52.35|49.95|52.39|49.99|52.35|49.95|0
1655878300000|2022-06-22 06:11:40|52.39|49.99|52.33|49.93|52.39|49.99|52.31|49.91|0
1655878310000|2022-06-22 06:11:50|52.35|49.95|52.27|49.87|52.35|49.95|52.27|49.87|0
1655878320000|2022-06-22 06:12:00|52.23|49.83|52.27|49.87|52.27|49.87|52.19|49.79|0
1655878330000|2022-06-22 06:12:10|52.23|49.83|52.23|49.83|52.27|49.87|52.23|49.83|0
1655878340000|2022-06-22 06:12:20|52.27|49.87|52.19|49.79|52.27|49.87|52.19|49.79|0
1655878350000|2022-06-22 06:12:30|52.14|49.74|52.14|49.74|52.23|49.83|52.14|49.74|0
1655878360000|2022-06-22 06:12:40|52.16|49.76|52.1|49.7|52.16|49.76|52.1|49.7|0
1655878370000|2022-06-22 06:12:50|52.06|49.66|52.14|49.74|52.14|49.74|52.06|49.66|0
1655878380000|2022-06-22 06:13:00|52.12|49.72|52.14|49.74|52.14|49.74|52.1|49.7|0
1655878390000|2022-06-22 06:13:10|52.23|49.83|52.25|49.85|52.25|49.85|52.2|49.8|0
1655878400000|2022-06-22 06:13:20|52.23|49.83|52.14|49.74|52.23|49.83|52.14|49.74|0
1655878410000|2022-06-22 06:13:30|52.19|49.79|52.19|49.79|52.19|49.79|52.14|49.74|0
1655878420000|2022-06-22 06:13:40|52.14|49.74|52.16|49.76|52.16|49.76|52.14|49.74|0
1655878430000|2022-06-22 06:13:50|52.19|49.79|52.12|49.72|52.19|49.79|52.1|49.7|0
1655878440000|2022-06-22 06:14:00|52.14|49.74|52.1|49.7|52.14|49.74|52.1|49.7|0
1655878450000|2022-06-22 06:14:10|52.06|49.66|52.06|49.66|52.14|49.74|52.06|49.66|0
1655878460000|2022-06-22 06:14:20|52.08|49.68|52.06|49.66|52.08|49.68|52.06|49.66|0
1655878470000|2022-06-22 06:14:30|51.98|49.58|51.98|49.58|51.98|49.58|51.94|49.54|0
1655878480000|2022-06-22 06:14:40|51.9|49.5|51.82|49.42|51.9|49.5|51.8|49.4|0
1655878490000|2022-06-22 06:14:50|51.78|49.38|51.8|49.4|51.8|49.4|51.74|49.34|0
1655878500000|2022-06-22 06:15:00|51.94|49.54|51.96|49.56|51.98|49.58|51.94|49.54|0
1655878510000|2022-06-22 06:15:10|52|49.6|52.04|49.64|52.04|49.64|52|49.6|0
1655878520000|2022-06-22 06:15:20|52.1|49.7|52.06|49.66|52.1|49.7|52.06|49.66|0
1655878530000|2022-06-22 06:15:30|52.02|49.62|51.8|49.4|52.06|49.66|51.8|49.4|0
1655878540000|2022-06-22 06:15:40|51.78|49.38|51.82|49.42|51.82|49.42|51.78|49.38|0
1655878550000|2022-06-22 06:15:50|51.86|49.46|51.84|49.44|51.86|49.46|51.78|49.38|0
1655878560000|2022-06-22 06:16:00|51.82|49.42|51.78|49.38|51.82|49.42|51.78|49.38|0
1655878570000|2022-06-22 06:16:10|51.8|49.4|51.9|49.5|51.9|49.5|51.8|49.4|0
1655878580000|2022-06-22 06:16:20|51.94|49.54|51.94|49.54|51.94|49.54|51.94|49.54|0
1655878590000|2022-06-22 06:16:30|51.96|49.56|51.88|49.48|51.96|49.56|51.88|49.48|0
1655878600000|2022-06-22 06:16:40|51.86|49.46|51.82|49.42|51.86|49.46|51.82|49.42|0
1655878620000|2022-06-22 06:17:00|51.78|49.38|51.8|49.4|51.82|49.42|51.78|49.38|0
1655878630000|2022-06-22 06:17:10|51.82|49.42|51.74|49.34|51.82|49.42|51.74|49.34|0
1655878640000|2022-06-22 06:17:20|51.53|49.13|51.59|49.19|51.59|49.19|51.49|49.09|0
1655878650000|2022-06-22 06:17:30|51.61|49.21|51.51|49.11|51.63|49.23|51.51|49.11|0
1655878660000|2022-06-22 06:17:40|51.53|49.13|51.51|49.11|51.53|49.13|51.51|49.11|0
1655878670000|2022-06-22 06:17:50|51.49|49.09|51.59|49.19|51.61|49.21|51.49|49.09|0
1655878680000|2022-06-22 06:18:00|51.57|49.17|51.69|49.29|51.69|49.29|51.57|49.17|0
1655878690000|2022-06-22 06:18:10|51.71|49.31|51.65|49.25|51.71|49.31|51.65|49.25|0
1655878700000|2022-06-22 06:18:20|51.69|49.29|51.67|49.27|51.69|49.29|51.67|49.27|0
1655878710000|2022-06-22 06:18:30|51.69|49.29|51.61|49.21|51.69|49.29|51.61|49.21|0
1655878720000|2022-06-22 06:18:40|51.63|49.23|51.59|49.19|51.65|49.25|51.59|49.19|0
1655878730000|2022-06-22 06:18:50|51.53|49.13|51.53|49.13|51.57|49.17|51.53|49.13|0
1655878740000|2022-06-22 06:19:00|51.55|49.15|51.55|49.15|51.55|49.15|51.55|49.15|0
1655878750000|2022-06-22 06:19:10|51.57|49.17|51.47|49.07|51.57|49.17|51.41|49.01|0
1655878760000|2022-06-22 06:19:20|51.45|49.05|51.45|49.05|51.49|49.09|51.45|49.05|0
1655878770000|2022-06-22 06:19:30|51.43|49.03|51.29|48.89|51.43|49.03|51.29|48.89|0
1655878780000|2022-06-22 06:19:40|51.33|48.93|51.37|48.97|51.37|48.97|51.33|48.93|0
1655878790000|2022-06-22 06:19:50|51.39|48.99|51.51|49.11|51.51|49.11|51.37|48.97|0
1655878800000|2022-06-22 06:20:00|51.49|49.09|51.41|49.01|51.55|49.15|51.41|49.01|0
1655878810000|2022-06-22 06:20:10|51.45|49.05|51.67|49.27|51.67|49.27|51.45|49.05|0
1655878820000|2022-06-22 06:20:20|51.65|49.25|51.71|49.31|51.71|49.31|51.65|49.25|0
1655878830000|2022-06-22 06:20:30|51.75|49.35|51.69|49.29|51.75|49.35|51.69|49.29|0
1655878840000|2022-06-22 06:20:40|51.75|49.35|51.73|49.33|51.75|49.35|51.73|49.33|0
1655878850000|2022-06-22 06:20:50|51.69|49.29|51.67|49.27|51.69|49.29|51.65|49.25|0
1655878860000|2022-06-22 06:21:00|51.69|49.29|51.78|49.38|51.78|49.38|51.69|49.29|0
1655878870000|2022-06-22 06:21:10|51.84|49.44|51.73|49.33|51.84|49.44|51.73|49.33|0
1655878880000|2022-06-22 06:21:20|51.78|49.38|51.84|49.44|51.86|49.46|51.78|49.38|0
1655878890000|2022-06-22 06:21:30|51.82|49.42|51.78|49.38|51.82|49.42|51.78|49.38|0
1655878900000|2022-06-22 06:21:40|51.75|49.35|51.82|49.42|51.82|49.42|51.75|49.35|0
1655878920000|2022-06-22 06:22:00|51.78|49.38|51.79|49.39|51.82|49.42|51.78|49.38|0
1655878930000|2022-06-22 06:22:10|51.82|49.42|51.84|49.44|51.86|49.46|51.82|49.42|0
1655878940000|2022-06-22 06:22:20|51.82|49.42|51.92|49.52|51.92|49.52|51.82|49.42|0
1655878950000|2022-06-22 06:22:30|51.88|49.48|51.92|49.52|51.92|49.52|51.86|49.46|0
1655878960000|2022-06-22 06:22:40|51.94|49.54|51.94|49.54|51.94|49.54|51.9|49.5|0
1655878970000|2022-06-22 06:22:50|51.98|49.58|51.92|49.52|51.98|49.58|51.92|49.52|0
1655878980000|2022-06-22 06:23:00|51.9|49.5|51.94|49.54|51.94|49.54|51.88|49.48|0
1655878990000|2022-06-22 06:23:10|51.9|49.5|51.9|49.5|51.94|49.54|51.9|49.5|0
1655879000000|2022-06-22 06:23:20|51.82|49.42|52.02|49.62|52.02|49.62|51.82|49.42|0
1655879010000|2022-06-22 06:23:30|52.06|49.66|52.02|49.62|52.06|49.66|52.02|49.62|0
1655879020000|2022-06-22 06:23:40|52.06|49.66|52.06|49.66|52.1|49.7|52.06|49.66|0
1655879030000|2022-06-22 06:23:50|52.02|49.62|52.02|49.62|52.04|49.64|52.02|49.62|0
1655879040000|2022-06-22 06:24:00|52.04|49.64|51.94|49.54|52.04|49.64|51.94|49.54|0
1655879050000|2022-06-22 06:24:10|51.9|49.5|51.9|49.5|51.9|49.5|51.88|49.48|0
1655879060000|2022-06-22 06:24:20|51.88|49.48|51.9|49.5|51.9|49.5|51.88|49.48|0
1655879070000|2022-06-22 06:24:30|51.88|49.48|51.94|49.54|51.94|49.54|51.86|49.46|0
1655879080000|2022-06-22 06:24:40|51.86|49.46|51.9|49.5|51.9|49.5|51.86|49.46|0
1655879090000|2022-06-22 06:24:50|51.94|49.54|52.02|49.62|52.02|49.62|51.94|49.54|0
1655879100000|2022-06-22 06:25:00|52.06|49.66|51.98|49.58|52.06|49.66|51.96|49.56|0
1655879110000|2022-06-22 06:25:10|52|49.6|52.02|49.62|52.02|49.62|51.98|49.58|0
1655879120000|2022-06-22 06:25:20|52.06|49.66|52.04|49.64|52.06|49.66|52.02|49.62|0
1655879130000|2022-06-22 06:25:30|52.06|49.66|52.1|49.7|52.1|49.7|52.06|49.66|0
1655879140000|2022-06-22 06:25:40|52.06|49.66|52.06|49.66|52.06|49.66|52.06|49.66|0
1655879150000|2022-06-22 06:25:50|52|49.6|52.02|49.62|52.02|49.62|51.98|49.58|0
1655879160000|2022-06-22 06:26:00|51.94|49.54|52|49.6|52|49.6|51.94|49.54|0
1655879170000|2022-06-22 06:26:10|51.96|49.56|52.02|49.62|52.02|49.62|51.96|49.56|0
1655879180000|2022-06-22 06:26:20|51.98|49.58|52.02|49.62|52.06|49.66|51.98|49.58|0
1655879190000|2022-06-22 06:26:30|52.06|49.66|52.02|49.62|52.06|49.66|52|49.6|0
1655879200000|2022-06-22 06:26:40|52|49.6|51.94|49.54|52|49.6|51.94|49.54|0
1655879210000|2022-06-22 06:26:50|51.86|49.46|51.86|49.46|51.9|49.5|51.86|49.46|0
1655879220000|2022-06-22 06:27:00|51.83|49.43|51.77|49.37|51.83|49.43|51.77|49.37|0
1655879230000|2022-06-22 06:27:10|51.88|49.48|51.86|49.46|51.88|49.48|51.83|49.43|0
1655879240000|2022-06-22 06:27:20|51.79|49.39|51.86|49.46|51.86|49.46|51.79|49.39|0
1655879250000|2022-06-22 06:27:30|51.83|49.43|51.75|49.35|51.83|49.43|51.75|49.35|0
1655879260000|2022-06-22 06:27:40|51.73|49.33|51.81|49.41|51.81|49.41|51.73|49.33|0
1655879270000|2022-06-22 06:27:50|51.73|49.33|51.69|49.29|51.73|49.33|51.69|49.29|0
1655879280000|2022-06-22 06:28:00|51.61|49.21|51.69|49.29|51.69|49.29|51.61|49.21|0
1655879290000|2022-06-22 06:28:10|51.71|49.31|51.65|49.25|51.71|49.31|51.65|49.25|0
1655879300000|2022-06-22 06:28:20|51.71|49.31|51.73|49.33|51.73|49.33|51.69|49.29|0
1655879310000|2022-06-22 06:28:30|51.77|49.37|51.77|49.37|51.77|49.37|51.75|49.35|0
1655879320000|2022-06-22 06:28:40|51.73|49.33|51.79|49.39|51.79|49.39|51.73|49.33|0
1655879330000|2022-06-22 06:28:50|51.81|49.41|51.83|49.43|51.83|49.43|51.81|49.41|0
1655879340000|2022-06-22 06:29:00|51.86|49.46|51.73|49.33|51.86|49.46|51.73|49.33|0
1655879350000|2022-06-22 06:29:10|51.75|49.35|51.77|49.37|51.77|49.37|51.73|49.33|0
1655879360000|2022-06-22 06:29:20|51.81|49.41|51.9|49.5|51.9|49.5|51.81|49.41|0
1655879370000|2022-06-22 06:29:30|51.92|49.52|51.92|49.52|51.94|49.54|51.92|49.52|0
1655879380000|2022-06-22 06:29:40|51.94|49.54|51.98|49.58|52.04|49.64|51.94|49.54|0
1655879390000|2022-06-22 06:29:50|51.96|49.56|51.83|49.43|51.96|49.56|51.83|49.43|0
1655879400000|2022-06-22 06:30:00|51.81|49.41|51.77|49.37|51.81|49.41|51.77|49.37|0
1655879410000|2022-06-22 06:30:10|51.69|49.29|51.69|49.29|51.69|49.29|51.69|49.29|0
1655879420000|2022-06-22 06:30:20|51.67|49.27|51.73|49.33|51.73|49.33|51.67|49.27|0
1655879430000|2022-06-22 06:30:30|51.65|49.25|51.59|49.19|51.65|49.25|51.59|49.19|0
1655879440000|2022-06-22 06:30:40|51.67|49.27|51.71|49.31|51.71|49.31|51.67|49.27|0
1655879450000|2022-06-22 06:30:50|51.69|49.29|51.65|49.25|51.69|49.29|51.65|49.25|0
1655879460000|2022-06-22 06:31:00|51.67|49.27|51.75|49.35|51.75|49.35|51.67|49.27|0
1655879470000|2022-06-22 06:31:10|51.77|49.37|51.77|49.37|51.77|49.37|51.73|49.33|0
1655879480000|2022-06-22 06:31:20|51.81|49.41|51.85|49.45|51.9|49.5|51.81|49.41|0
1655879490000|2022-06-22 06:31:30|51.81|49.41|51.77|49.37|51.81|49.41|51.77|49.37|0
1655879500000|2022-06-22 06:31:40|51.75|49.35|51.73|49.33|51.75|49.35|51.71|49.31|0
1655879510000|2022-06-22 06:31:50|51.77|49.37|51.85|49.45|51.85|49.45|51.77|49.37|0
1655879520000|2022-06-22 06:32:00|51.73|49.33|51.67|49.27|51.73|49.33|51.67|49.27|0
1655879530000|2022-06-22 06:32:10|51.69|49.29|51.65|49.25|51.69|49.29|51.65|49.25|0
1655879540000|2022-06-22 06:32:20|51.69|49.29|51.61|49.21|51.69|49.29|51.61|49.21|0
1655879550000|2022-06-22 06:32:30|51.77|49.37|51.83|49.43|51.83|49.43|51.67|49.27|0
1655879560000|2022-06-22 06:32:40|51.87|49.47|51.85|49.45|51.87|49.47|51.85|49.45|0
1655879570000|2022-06-22 06:32:50|51.94|49.54|51.98|49.58|51.98|49.58|51.9|49.5|0
1655879580000|2022-06-22 06:33:00|51.94|49.54|51.94|49.54|51.94|49.54|51.9|49.5|0
1655879590000|2022-06-22 06:33:10|51.85|49.45|51.98|49.58|51.98|49.58|51.85|49.45|0
1655879610000|2022-06-22 06:33:30|51.94|49.54|52.04|49.64|52.04|49.64|51.94|49.54|0
1655879620000|2022-06-22 06:33:40|52.06|49.66|52.06|49.66|52.06|49.66|52.02|49.62|0
1655879630000|2022-06-22 06:33:50|52.08|49.68|52.06|49.66|52.08|49.68|52.06|49.66|0
1655879640000|2022-06-22 06:34:00|52.08|49.68|52.08|49.68|52.08|49.68|52.06|49.66|0
1655879650000|2022-06-22 06:34:10|52.1|49.7|52.1|49.7|52.1|49.7|52.1|49.7|0
1655879660000|2022-06-22 06:34:20|52.14|49.74|52.12|49.72|52.14|49.74|52.12|49.72|0
1655879670000|2022-06-22 06:34:30|52.1|49.7|52.02|49.62|52.1|49.7|52.02|49.62|0
1655879680000|2022-06-22 06:34:40|51.94|49.54|52|49.6|52|49.6|51.94|49.54|0
1655879690000|2022-06-22 06:34:50|51.98|49.58|51.94|49.54|51.98|49.58|51.94|49.54|0
1655879700000|2022-06-22 06:35:00|51.91|49.51|51.98|49.58|51.98|49.58|51.91|49.51|0
1655879710000|2022-06-22 06:35:10|51.96|49.56|51.98|49.58|51.98|49.58|51.94|49.54|0
1655879720000|2022-06-22 06:35:20|51.96|49.56|51.94|49.54|51.98|49.58|51.94|49.54|0
1655879740000|2022-06-22 06:35:40|51.98|49.58|51.98|49.58|52|49.6|51.98|49.58|0
1655879750000|2022-06-22 06:35:50|51.94|49.54|52|49.6|52|49.6|51.94|49.54|0
1655879760000|2022-06-22 06:36:00|52.02|49.62|52|49.6|52.02|49.62|52|49.6|0
1655879770000|2022-06-22 06:36:10|52.02|49.62|51.95|49.55|52.02|49.62|51.95|49.55|0
1655879780000|2022-06-22 06:36:20|51.98|49.58|51.95|49.55|51.98|49.58|51.95|49.55|0
1655879790000|2022-06-22 06:36:30|51.94|49.54|52.02|49.62|52.02|49.62|51.94|49.54|0
1655879800000|2022-06-22 06:36:40|51.98|49.58|51.94|49.54|51.98|49.58|51.94|49.54|0
1655879810000|2022-06-22 06:36:50|51.91|49.51|51.89|49.49|51.94|49.54|51.89|49.49|0
1655879820000|2022-06-22 06:37:00|51.85|49.45|51.85|49.45|51.85|49.45|51.85|49.45|0
1655879830000|2022-06-22 06:37:10|51.83|49.43|51.79|49.39|51.85|49.45|51.79|49.39|0
1655879840000|2022-06-22 06:37:20|51.77|49.37|51.77|49.37|51.77|49.37|51.77|49.37|0
1655879850000|2022-06-22 06:37:30|51.79|49.39|51.81|49.41|51.81|49.41|51.79|49.39|0
1655879860000|2022-06-22 06:37:40|51.83|49.43|51.77|49.37|51.83|49.43|51.77|49.37|0
1655879870000|2022-06-22 06:37:50|51.81|49.41|51.75|49.35|51.81|49.41|51.75|49.35|0
1655879880000|2022-06-22 06:38:00|51.73|49.33|51.89|49.49|51.89|49.49|51.73|49.33|0
1655879890000|2022-06-22 06:38:10|51.85|49.45|51.87|49.47|51.87|49.47|51.85|49.45|0
1655879900000|2022-06-22 06:38:20|51.83|49.43|51.85|49.45|51.85|49.45|51.81|49.41|0
1655879910000|2022-06-22 06:38:30|51.81|49.41|51.81|49.41|51.81|49.41|51.81|49.41|0
1655879920000|2022-06-22 06:38:40|51.85|49.45|51.89|49.49|51.89|49.49|51.85|49.45|0
1655879930000|2022-06-22 06:38:50|51.85|49.45|51.85|49.45|51.87|49.47|51.85|49.45|0
1655879940000|2022-06-22 06:39:00|51.93|49.53|51.98|49.58|51.98|49.58|51.93|49.53|0
1655879950000|2022-06-22 06:39:10|52|49.6|52.02|49.62|52.02|49.62|52|49.6|0
1655879960000|2022-06-22 06:39:20|51.98|49.58|51.93|49.53|51.98|49.58|51.93|49.53|0
1655879970000|2022-06-22 06:39:30|51.95|49.55|51.98|49.58|52.02|49.62|51.95|49.55|0
1655879980000|2022-06-22 06:39:40|52.02|49.62|52.02|49.62|52.02|49.62|52.02|49.62|0
1655879990000|2022-06-22 06:39:50|52.04|49.64|52.04|49.64|52.04|49.64|52.04|49.64|0
1655880000000|2022-06-22 06:40:00|52.06|49.66|52.04|49.64|52.06|49.66|52.04|49.64|0
1655880010000|2022-06-22 06:40:10|52.12|49.72|52.1|49.7|52.12|49.72|52.1|49.7|0
1655880020000|2022-06-22 06:40:20|52.08|49.68|52.06|49.66|52.1|49.7|52.06|49.66|0
1655880030000|2022-06-22 06:40:30|51.98|49.58|51.95|49.55|51.98|49.58|51.95|49.55|0
1655880040000|2022-06-22 06:40:40|51.98|49.58|52.02|49.62|52.02|49.62|51.93|49.53|0
1655880050000|2022-06-22 06:40:50|51.99|49.59|51.98|49.58|51.99|49.59|51.98|49.58|0
1655880060000|2022-06-22 06:41:00|52.02|49.62|51.98|49.58|52.02|49.62|51.98|49.58|0
1655880070000|2022-06-22 06:41:10|51.95|49.55|51.95|49.55|51.95|49.55|51.95|49.55|0
1655880080000|2022-06-22 06:41:20|51.93|49.53|51.89|49.49|51.93|49.53|51.89|49.49|0
1655880090000|2022-06-22 06:41:30|51.91|49.51|51.99|49.59|52.02|49.62|51.91|49.51|0
1655880100000|2022-06-22 06:41:40|51.89|49.49|51.89|49.49|51.89|49.49|51.89|49.49|0
1655880110000|2022-06-22 06:41:50|51.85|49.45|51.87|49.47|51.87|49.47|51.81|49.41|0
1655880120000|2022-06-22 06:42:00|51.85|49.45|51.89|49.49|51.89|49.49|51.85|49.45|0
1655880130000|2022-06-22 06:42:10|51.91|49.51|51.85|49.45|51.91|49.51|51.85|49.45|0
1655880140000|2022-06-22 06:42:20|51.81|49.41|51.73|49.33|51.81|49.41|51.73|49.33|0
1655880150000|2022-06-22 06:42:30|51.77|49.37|51.81|49.41|51.81|49.41|51.77|49.37|0
1655880160000|2022-06-22 06:42:40|51.85|49.45|51.93|49.53|51.93|49.53|51.85|49.45|0
1655880180000|2022-06-22 06:43:00|51.89|49.49|51.89|49.49|51.89|49.49|51.89|49.49|0
1655880190000|2022-06-22 06:43:10|51.91|49.51|51.85|49.45|51.91|49.51|51.85|49.45|0
1655880200000|2022-06-22 06:43:20|51.87|49.47|51.85|49.45|51.87|49.47|51.85|49.45|0
1655880210000|2022-06-22 06:43:30|51.89|49.49|51.81|49.41|51.89|49.49|51.81|49.41|0
1655880220000|2022-06-22 06:43:40|51.85|49.45|51.93|49.53|51.93|49.53|51.85|49.45|0
1655880230000|2022-06-22 06:43:50|51.91|49.51|51.91|49.51|51.93|49.53|51.91|49.51|0
1655880240000|2022-06-22 06:44:00|51.93|49.53|51.89|49.49|51.93|49.53|51.89|49.49|0
1655880250000|2022-06-22 06:44:10|51.93|49.53|51.97|49.57|51.97|49.57|51.93|49.53|0
1655880260000|2022-06-22 06:44:20|51.93|49.53|51.97|49.57|51.97|49.57|51.93|49.53|0
1655880270000|2022-06-22 06:44:30|51.93|49.53|52.02|49.62|52.02|49.62|51.93|49.53|0
1655880280000|2022-06-22 06:44:40|51.99|49.59|52.02|49.62|52.02|49.62|51.97|49.57|0
1655880290000|2022-06-22 06:44:50|52.06|49.66|52.14|49.74|52.14|49.74|52.06|49.66|0
1655880300000|2022-06-22 06:45:00|52.12|49.72|52.1|49.7|52.12|49.72|52.1|49.7|0
1655880310000|2022-06-22 06:45:10|52.14|49.74|52.1|49.7|52.14|49.74|52.1|49.7|0
1655880320000|2022-06-22 06:45:20|52.14|49.74|52.1|49.7|52.14|49.74|52.1|49.7|0
1655880330000|2022-06-22 06:45:30|52.14|49.74|52.18|49.78|52.24|49.84|52.14|49.74|0
1655880340000|2022-06-22 06:45:40|52.14|49.74|52.1|49.7|52.16|49.76|52.1|49.7|0
1655880350000|2022-06-22 06:45:50|52.08|49.68|52.06|49.66|52.08|49.68|52.06|49.66|0
1655880360000|2022-06-22 06:46:00|52.1|49.7|52.06|49.66|52.1|49.7|52.06|49.66|0
1655880370000|2022-06-22 06:46:10|52.12|49.72|52.01|49.61|52.12|49.72|52.01|49.61|0
1655880380000|2022-06-22 06:46:20|52.06|49.66|52.06|49.66|52.06|49.66|52.01|49.61|0
1655880390000|2022-06-22 06:46:30|52.01|49.61|52.06|49.66|52.06|49.66|52.01|49.61|0
1655880400000|2022-06-22 06:46:40|52.03|49.63|52.01|49.61|52.03|49.63|52.01|49.61|0
1655880410000|2022-06-22 06:46:50|52.06|49.66|52.1|49.7|52.1|49.7|52.06|49.66|0
1655880420000|2022-06-22 06:47:00|52.14|49.74|52.14|49.74|52.14|49.74|52.14|49.74|0
1655880430000|2022-06-22 06:47:10|52.16|49.76|52.22|49.82|52.22|49.82|52.16|49.76|0
1655880450000|2022-06-22 06:47:30|52.18|49.78|52.26|49.86|52.26|49.86|52.18|49.78|0
1655880460000|2022-06-22 06:47:40|52.3|49.9|52.26|49.86|52.3|49.9|52.26|49.86|0
1655880470000|2022-06-22 06:47:50|52.22|49.82|52.26|49.86|52.26|49.86|52.22|49.82|0
1655880480000|2022-06-22 06:48:00|52.22|49.82|52.3|49.9|52.3|49.9|52.22|49.82|0
1655880490000|2022-06-22 06:48:10|52.22|49.82|52.26|49.86|52.26|49.86|52.22|49.82|0
1655880500000|2022-06-22 06:48:20|52.28|49.88|52.26|49.86|52.28|49.88|52.26|49.86|0
1655880510000|2022-06-22 06:48:30|52.3|49.9|52.42|50.02|52.42|50.02|52.3|49.9|0
1655880520000|2022-06-22 06:48:40|52.44|50.04|52.42|50.02|52.47|50.07|52.42|50.02|0
1655880530000|2022-06-22 06:48:50|52.38|49.98|52.4|50|52.42|50.02|52.38|49.98|0
1655880540000|2022-06-22 06:49:00|52.44|50.04|52.51|50.11|52.51|50.11|52.44|50.04|0
1655880550000|2022-06-22 06:49:10|52.47|50.07|52.38|49.98|52.47|50.07|52.38|49.98|0
1655880560000|2022-06-22 06:49:20|52.46|50.06|52.34|49.94|52.46|50.06|52.34|49.94|0
1655880570000|2022-06-22 06:49:30|52.36|49.96|52.36|49.96|52.36|49.96|52.36|49.96|0
1655880580000|2022-06-22 06:49:40|52.34|49.94|52.34|49.94|52.34|49.94|52.32|49.92|0
1655880590000|2022-06-22 06:49:50|52.38|49.98|52.42|50.02|52.42|50.02|52.34|49.94|0
1655880600000|2022-06-22 06:50:00|52.46|50.06|52.36|49.96|52.46|50.06|52.36|49.96|0
1655880610000|2022-06-22 06:50:10|52.38|49.98|52.34|49.94|52.38|49.98|52.34|49.94|0
1655880620000|2022-06-22 06:50:20|52.38|49.98|52.38|49.98|52.38|49.98|52.38|49.98|0
1655880630000|2022-06-22 06:50:30|52.34|49.94|52.36|49.96|52.38|49.98|52.34|49.94|0
1655880640000|2022-06-22 06:50:40|52.32|49.92|52.34|49.94|52.34|49.94|52.3|49.9|0
1655880650000|2022-06-22 06:50:50|52.38|49.98|52.42|50.02|52.42|50.02|52.38|49.98|0
1655880670000|2022-06-22 06:51:10|52.34|49.94|52.34|49.94|52.34|49.94|52.32|49.92|0
1655880680000|2022-06-22 06:51:20|52.38|49.98|52.34|49.94|52.38|49.98|52.34|49.94|0
1655880690000|2022-06-22 06:51:30|52.36|49.96|52.42|50.02|52.42|50.02|52.34|49.94|0
1655880700000|2022-06-22 06:51:40|52.38|49.98|52.38|49.98|52.4|50|52.38|49.98|0
1655880710000|2022-06-22 06:51:50|52.51|50.11|52.51|50.11|52.51|50.11|52.46|50.06|0
1655880720000|2022-06-22 06:52:00|52.46|50.06|52.51|50.11|52.51|50.11|52.46|50.06|0
1655880730000|2022-06-22 06:52:10|52.48|50.08|52.48|50.08|52.48|50.08|52.46|50.06|0
1655880740000|2022-06-22 06:52:20|52.55|50.15|52.59|50.19|52.59|50.19|52.55|50.15|0
1655880760000|2022-06-22 06:52:40|52.61|50.21|52.63|50.23|52.63|50.23|52.61|50.21|0
1655880770000|2022-06-22 06:52:50|52.59|50.19|52.51|50.11|52.59|50.19|52.51|50.11|0
1655880780000|2022-06-22 06:53:00|52.53|50.13|52.46|50.06|52.53|50.13|52.46|50.06|0
1655880790000|2022-06-22 06:53:10|52.51|50.11|52.46|50.06|52.51|50.11|52.46|50.06|0
1655880800000|2022-06-22 06:53:20|52.42|50.02|52.48|50.08|52.48|50.08|52.42|50.02|0
1655880810000|2022-06-22 06:53:30|52.51|50.11|52.51|50.11|52.51|50.11|52.46|50.06|0
1655880820000|2022-06-22 06:53:40|52.46|50.06|52.51|50.11|52.51|50.11|52.46|50.06|0
1655880830000|2022-06-22 06:53:50|52.42|50.02|52.44|50.04|52.46|50.06|52.42|50.02|0
1655880840000|2022-06-22 06:54:00|52.42|50.02|52.46|50.06|52.46|50.06|52.4|50|0
1655880850000|2022-06-22 06:54:10|52.42|50.02|52.26|49.86|52.42|50.02|52.26|49.86|0
1655880860000|2022-06-22 06:54:20|52.22|49.82|52.1|49.7|52.22|49.82|52.1|49.7|0
1655880870000|2022-06-22 06:54:30|52.05|49.65|52.09|49.69|52.14|49.74|52.05|49.65|0
1655880880000|2022-06-22 06:54:40|52.16|49.76|52.24|49.84|52.26|49.86|52.16|49.76|0
1655880890000|2022-06-22 06:54:50|52.22|49.82|52.22|49.82|52.22|49.82|52.22|49.82|0
1655880900000|2022-06-22 06:55:00|52.26|49.86|52.26|49.86|52.28|49.88|52.26|49.86|0
1655880910000|2022-06-22 06:55:10|52.22|49.82|52.14|49.74|52.24|49.84|52.14|49.74|0
1655880920000|2022-06-22 06:55:20|52.18|49.78|52.09|49.69|52.18|49.78|52.09|49.69|0
1655880930000|2022-06-22 06:55:30|52.14|49.74|52.09|49.69|52.16|49.76|52.09|49.69|0
1655880940000|2022-06-22 06:55:40|52.16|49.76|52.14|49.74|52.18|49.78|52.14|49.74|0
1655880950000|2022-06-22 06:55:50|52.22|49.82|52.28|49.88|52.28|49.88|52.22|49.82|0
1655880960000|2022-06-22 06:56:00|52.26|49.86|52.3|49.9|52.3|49.9|52.26|49.86|0
1655880970000|2022-06-22 06:56:10|52.26|49.86|52.22|49.82|52.26|49.86|52.22|49.82|0
1655880980000|2022-06-22 06:56:20|52.18|49.78|52.05|49.65|52.18|49.78|52.05|49.65|0
1655880990000|2022-06-22 06:56:30|52.16|49.76|52.11|49.71|52.16|49.76|52.11|49.71|0
1655881000000|2022-06-22 06:56:40|52.09|49.69|52.16|49.76|52.16|49.76|52.09|49.69|0
1655881010000|2022-06-22 06:56:50|52.14|49.74|52.05|49.65|52.14|49.74|52.05|49.65|0
1655881020000|2022-06-22 06:57:00|52.09|49.69|52.01|49.61|52.09|49.69|52.01|49.61|0
1655881030000|2022-06-22 06:57:10|51.97|49.57|52.01|49.61|52.01|49.61|51.97|49.57|0
1655881040000|2022-06-22 06:57:20|52.05|49.65|52.09|49.69|52.09|49.69|52.05|49.65|0
1655881050000|2022-06-22 06:57:30|52.11|49.71|52.05|49.65|52.14|49.74|52.05|49.65|0
1655881060000|2022-06-22 06:57:40|52.03|49.63|52.01|49.61|52.03|49.63|52.01|49.61|0
1655881070000|2022-06-22 06:57:50|51.99|49.59|52.07|49.67|52.07|49.67|51.97|49.57|0
1655881080000|2022-06-22 06:58:00|52.05|49.65|52.05|49.65|52.05|49.65|52.05|49.65|0
1655881090000|2022-06-22 06:58:10|52.03|49.63|52.05|49.65|52.05|49.65|51.97|49.57|0
1655881100000|2022-06-22 06:58:20|52.01|49.61|52.05|49.65|52.05|49.65|52.01|49.61|0
1655881110000|2022-06-22 06:58:30|52.09|49.69|52.11|49.71|52.11|49.71|52.09|49.69|0
1655881120000|2022-06-22 06:58:40|52.14|49.74|52.14|49.74|52.14|49.74|52.14|49.74|0
1655881130000|2022-06-22 06:58:50|52.09|49.69|52.11|49.71|52.13|49.73|52.09|49.69|0
1655881140000|2022-06-22 06:59:00|52.07|49.67|52.01|49.61|52.07|49.67|52.01|49.61|0
1655881150000|2022-06-22 06:59:10|51.99|49.59|51.97|49.57|51.99|49.59|51.97|49.57|0
1655881160000|2022-06-22 06:59:20|51.89|49.49|51.78|49.38|51.93|49.53|51.74|49.34|0
1655881170000|2022-06-22 06:59:30|52.56|50.16|53.4|51|53.4|51|52.56|50.16|0
1655881180000|2022-06-22 06:59:40|53.46|51.06|54.31|51.91|54.31|51.91|53.46|51.06|0
1655881190000|2022-06-22 06:59:50|54.39|51.99|54.35|51.95|54.39|51.99|54.33|51.93|0
1655881200000|2022-06-22 07:00:00|54.45|52.05|54.43|52.03|54.45|52.05|54.39|51.99|0
1655881210000|2022-06-22 07:00:10|54.35|51.95|54.52|52.12|54.52|52.12|54.35|51.95|0
1655881220000|2022-06-22 07:00:20|54.31|51.91|54.24|51.84|54.31|51.91|54.12|51.72|0
1655881230000|2022-06-22 07:00:30|54.18|51.78|54.27|51.87|54.27|51.87|54.18|51.78|0
1655881240000|2022-06-22 07:00:40|54.22|51.82|54.27|51.87|54.27|51.87|54.22|51.82|0
1655881250000|2022-06-22 07:00:50|54.31|51.91|54.22|51.82|54.31|51.91|54.16|51.76|0
1655881260000|2022-06-22 07:01:00|54.14|51.74|54.18|51.78|54.22|51.82|54.14|51.74|0
1655881270000|2022-06-22 07:01:10|54.1|51.7|53.93|51.53|54.1|51.7|53.93|51.53|0
1655881280000|2022-06-22 07:01:20|53.83|51.43|53.77|51.37|53.85|51.45|53.77|51.37|0
1655881290000|2022-06-22 07:01:30|53.68|51.28|53.81|51.41|53.81|51.41|53.64|51.24|0
1655881300000|2022-06-22 07:01:40|53.83|51.43|53.72|51.32|53.85|51.45|53.72|51.32|0
1655881310000|2022-06-22 07:01:50|53.68|51.28|53.64|51.24|53.68|51.28|53.58|51.18|0
1655881320000|2022-06-22 07:02:00|53.52|51.12|53.27|50.87|53.52|51.12|53.27|50.87|0
1655881330000|2022-06-22 07:02:10|53.35|50.95|53.27|50.87|53.37|50.97|53.27|50.87|0
1655881340000|2022-06-22 07:02:20|53.29|50.89|52.9|50.5|53.29|50.89|52.9|50.5|0
1655881350000|2022-06-22 07:02:30|52.94|50.54|52.94|50.54|52.94|50.54|52.9|50.5|0
1655881360000|2022-06-22 07:02:40|52.9|50.5|52.86|50.46|52.9|50.5|52.86|50.46|0
1655881370000|2022-06-22 07:02:50|52.9|50.5|52.82|50.42|52.9|50.5|52.82|50.42|0
1655881380000|2022-06-22 07:03:00|52.86|50.46|52.9|50.5|53.02|50.62|52.86|50.46|0
1655881390000|2022-06-22 07:03:10|52.86|50.46|52.9|50.5|52.94|50.54|52.86|50.46|0
1655881400000|2022-06-22 07:03:20|53.02|50.62|53.02|50.62|53.02|50.62|53.02|50.62|0
1655881410000|2022-06-22 07:03:30|53|50.6|52.9|50.5|53|50.6|52.9|50.5|0
1655881420000|2022-06-22 07:03:40|52.86|50.46|52.98|50.58|52.98|50.58|52.86|50.46|0
1655881430000|2022-06-22 07:03:50|52.94|50.54|52.92|50.52|52.94|50.54|52.9|50.5|0
1655881440000|2022-06-22 07:04:00|52.94|50.54|52.88|50.48|52.94|50.54|52.88|50.48|0
1655881450000|2022-06-22 07:04:10|52.9|50.5|52.9|50.5|52.96|50.56|52.9|50.5|0
1655881460000|2022-06-22 07:04:20|52.94|50.54|53.02|50.62|53.02|50.62|52.94|50.54|0
1655881470000|2022-06-22 07:04:30|53.04|50.64|53.02|50.62|53.1|50.7|53.02|50.62|0
1655881480000|2022-06-22 07:04:40|53|50.6|52.88|50.48|53.02|50.62|52.88|50.48|0
1655881490000|2022-06-22 07:04:50|52.86|50.46|52.92|50.52|52.92|50.52|52.86|50.46|0
1655881500000|2022-06-22 07:05:00|52.59|50.59|52.62|50.62|52.62|50.62|52.59|50.59|0
1655881510000|2022-06-22 07:05:10|52.57|50.57|52.37|50.37|52.57|50.57|52.35|50.35|0
1655881520000|2022-06-22 07:05:20|52.33|50.33|52.35|50.35|52.35|50.35|52.25|50.25|0
1655881530000|2022-06-22 07:05:30|52.37|50.37|52.41|50.41|52.43|50.43|52.37|50.37|0
1655881540000|2022-06-22 07:05:40|52.45|50.45|52.37|50.37|52.45|50.45|52.37|50.37|0
1655881550000|2022-06-22 07:05:50|52.33|50.33|52.37|50.37|52.37|50.37|52.33|50.33|0
1655881560000|2022-06-22 07:06:00|52.29|50.29|52.29|50.29|52.29|50.29|52.25|50.25|0
1655881570000|2022-06-22 07:06:10|51.84|49.84|51.6|49.6|51.84|49.84|51.6|49.6|0
1655881580000|2022-06-22 07:06:20|51.56|49.56|51.44|49.44|51.56|49.56|51.44|49.44|0
1655881590000|2022-06-22 07:06:30|51.36|49.36|51.4|49.4|51.44|49.44|51.36|49.36|0
1655881600000|2022-06-22 07:06:40|51.27|49.27|50.91|48.91|51.27|49.27|50.91|48.91|0
1655881610000|2022-06-22 07:06:50|50.99|48.99|50.95|48.95|51.01|49.01|50.95|48.95|0
1655881620000|2022-06-22 07:07:00|50.99|48.99|50.91|48.91|51.03|49.03|50.91|48.91|0
1655881630000|2022-06-22 07:07:10|50.93|48.93|50.83|48.83|50.93|48.93|50.83|48.83|0
1655881640000|2022-06-22 07:07:20|50.77|48.77|50.83|48.83|50.83|48.83|50.73|48.73|0
1655881650000|2022-06-22 07:07:30|50.79|48.79|50.99|48.99|50.99|48.99|50.79|48.79|0
1655881660000|2022-06-22 07:07:40|50.87|48.87|50.99|48.99|50.99|48.99|50.87|48.87|0
1655881670000|2022-06-22 07:07:50|51.03|49.03|51.19|49.19|51.19|49.19|51.03|49.03|0
1655881680000|2022-06-22 07:08:00|51.11|49.11|51.21|49.21|51.21|49.21|50.95|48.95|0
1655881690000|2022-06-22 07:08:10|51.31|49.31|51.44|49.44|51.44|49.44|51.31|49.31|0
1655881700000|2022-06-22 07:08:20|51.4|49.4|51.56|49.56|51.56|49.56|51.4|49.4|0
1655881710000|2022-06-22 07:08:30|51.52|49.52|51.37|49.37|51.52|49.52|51.37|49.37|0
1655881720000|2022-06-22 07:08:40|51.31|49.31|51.44|49.44|51.48|49.48|51.31|49.31|0
1655881730000|2022-06-22 07:08:50|51.48|49.48|51.4|49.4|51.48|49.48|51.37|49.37|0
1655881740000|2022-06-22 07:09:00|51.35|49.35|51.4|49.4|51.4|49.4|51.35|49.35|0
1655881750000|2022-06-22 07:09:10|51.35|49.35|51.29|49.29|51.37|49.37|51.29|49.29|0
1655881760000|2022-06-22 07:09:20|51.15|49.15|51.15|49.15|51.15|49.15|51.07|49.07|0
1655881770000|2022-06-22 07:09:30|51.11|49.11|51.23|49.23|51.23|49.23|51.11|49.11|0
1655881790000|2022-06-22 07:09:50|51.19|49.19|51.11|49.11|51.19|49.19|51.11|49.11|0
1655881800000|2022-06-22 07:10:00|50.95|48.95|51.15|49.15|51.15|49.15|50.95|48.95|0
1655881810000|2022-06-22 07:10:10|50.99|48.99|50.99|48.99|51.03|49.03|50.99|48.99|0
1655881820000|2022-06-22 07:10:20|51.01|49.01|50.91|48.91|51.01|49.01|50.91|48.91|0
1655881830000|2022-06-22 07:10:30|50.85|48.85|50.75|48.75|50.85|48.85|50.73|48.73|0
1655881840000|2022-06-22 07:10:40|50.79|48.79|50.79|48.79|50.79|48.79|50.75|48.75|0
1655881850000|2022-06-22 07:10:50|50.75|48.75|50.67|48.67|50.75|48.75|50.67|48.67|0
1655881860000|2022-06-22 07:11:00|50.73|48.73|50.71|48.71|50.79|48.79|50.71|48.71|0
1655881870000|2022-06-22 07:11:10|50.79|48.79|50.87|48.87|50.87|48.87|50.79|48.79|0
1655881880000|2022-06-22 07:11:20|50.95|48.95|50.87|48.87|51.07|49.07|50.87|48.87|0
1655881890000|2022-06-22 07:11:30|50.95|48.95|50.87|48.87|50.95|48.95|50.87|48.87|0
1655881900000|2022-06-22 07:11:40|50.99|48.99|51.05|49.05|51.07|49.07|50.99|48.99|0
1655881910000|2022-06-22 07:11:50|50.99|48.99|50.89|48.89|51.03|49.03|50.89|48.89|0
1655881920000|2022-06-22 07:12:00|50.87|48.87|50.97|48.97|50.97|48.97|50.87|48.87|0
1655881930000|2022-06-22 07:12:10|50.58|48.58|52.06|50.06|52.06|50.06|50.5|48.5|0
1655881940000|2022-06-22 07:12:20|52.02|50.02|52.02|50.02|52.1|50.1|52.02|50.02|0
1655881950000|2022-06-22 07:12:30|52.06|50.06|51.94|49.94|52.06|50.06|51.94|49.94|0
1655881960000|2022-06-22 07:12:40|51.9|49.9|51.78|49.78|51.9|49.9|51.74|49.74|0
1655881970000|2022-06-22 07:12:50|51.74|49.74|51.82|49.82|51.82|49.82|51.7|49.7|0
1655881980000|2022-06-22 07:13:00|51.94|49.94|51.8|49.8|51.94|49.94|51.8|49.8|0
1655881990000|2022-06-22 07:13:10|51.74|49.74|51.84|49.84|51.84|49.84|51.74|49.74|0
1655882000000|2022-06-22 07:13:20|52.08|50.08|52.22|50.22|52.22|50.22|52.08|50.08|0
1655882010000|2022-06-22 07:13:30|52.26|50.26|52.47|50.47|52.47|50.47|52.26|50.26|0
1655882020000|2022-06-22 07:13:40|52.34|50.34|52.22|50.22|52.34|50.34|52.22|50.22|0
1655882030000|2022-06-22 07:13:50|52.3|50.3|52.49|50.49|52.49|50.49|52.3|50.3|0
1655882040000|2022-06-22 07:14:00|52.51|50.51|52.55|50.55|52.55|50.55|52.51|50.51|0
1655882050000|2022-06-22 07:14:10|52.59|50.59|52.63|50.63|52.63|50.63|52.59|50.59|0
1655882060000|2022-06-22 07:14:20|52.67|50.67|52.55|50.55|52.67|50.67|52.55|50.55|0
1655882070000|2022-06-22 07:14:30|52.57|50.57|52.65|50.65|52.65|50.65|52.55|50.55|0
1655882080000|2022-06-22 07:14:40|52.63|50.63|52.55|50.55|52.63|50.63|52.55|50.55|0
1655882090000|2022-06-22 07:14:50|52.59|50.59|52.67|50.67|52.67|50.67|52.59|50.59|0
1655882100000|2022-06-22 07:15:00|52.71|50.71|52.73|50.73|52.73|50.73|52.67|50.67|0
1655882110000|2022-06-22 07:15:10|52.77|50.77|52.83|50.83|52.94|50.94|52.77|50.77|0
1655882120000|2022-06-22 07:15:20|52.77|50.77|52.61|50.61|52.77|50.77|52.59|50.59|0
1655882130000|2022-06-22 07:15:30|52.59|50.59|52.55|50.55|52.63|50.63|52.55|50.55|0
1655882140000|2022-06-22 07:15:40|52.63|50.63|52.61|50.61|52.67|50.67|52.57|50.57|0
1655882150000|2022-06-22 07:15:50|52.59|50.59|52.43|50.43|52.67|50.67|52.43|50.43|0
1655882160000|2022-06-22 07:16:00|52.55|50.55|52.4|50.4|52.55|50.55|52.4|50.4|0
1655882170000|2022-06-22 07:16:10|52.34|50.34|52.4|50.4|52.4|50.4|52.28|50.28|0
1655882180000|2022-06-22 07:16:20|52.3|50.3|52.51|50.51|52.51|50.51|52.3|50.3|0
1655882190000|2022-06-22 07:16:30|52.59|50.59|52.59|50.59|52.59|50.59|52.55|50.55|0
1655882200000|2022-06-22 07:16:40|52.51|50.51|52.49|50.49|52.53|50.53|52.47|50.47|0
1655882210000|2022-06-22 07:16:50|52.47|50.47|52.63|50.63|52.63|50.63|52.47|50.47|0
1655882220000|2022-06-22 07:17:00|52.57|50.57|52.53|50.53|52.59|50.59|52.53|50.53|0
1655882230000|2022-06-22 07:17:10|52.4|50.4|52.63|50.63|52.63|50.63|52.4|50.4|0
1655882240000|2022-06-22 07:17:20|52.67|50.67|52.61|50.61|52.73|50.73|52.61|50.61|0
1655882250000|2022-06-22 07:17:30|52.65|50.65|52.75|50.75|52.77|50.77|52.65|50.65|0
1655882260000|2022-06-22 07:17:40|52.73|50.73|52.87|50.87|52.87|50.87|52.73|50.73|0
1655882270000|2022-06-22 07:17:50|52.81|50.81|52.92|50.92|52.92|50.92|52.81|50.81|0
1655882280000|2022-06-22 07:18:00|52.83|50.83|52.83|50.83|52.83|50.83|52.83|50.83|0
1655882290000|2022-06-22 07:18:10|52.85|50.85|52.92|50.92|52.94|50.94|52.85|50.85|0
1655882300000|2022-06-22 07:18:20|52.87|50.87|52.83|50.83|52.92|50.92|52.83|50.83|0
1655882310000|2022-06-22 07:18:30|52.92|50.92|52.92|50.92|52.92|50.92|52.87|50.87|0
1655882320000|2022-06-22 07:18:40|52.98|50.98|52.96|50.96|52.98|50.98|52.96|50.96|0
1655882330000|2022-06-22 07:18:50|53|51|53|51|53|51|53|51|0
1655882340000|2022-06-22 07:19:00|52.92|50.92|52.85|50.85|53|51|52.85|50.85|0
1655882350000|2022-06-22 07:19:10|52.92|50.92|52.92|50.92|52.92|50.92|52.92|50.92|0
1655882360000|2022-06-22 07:19:20|52.89|50.89|52.87|50.87|52.92|50.92|52.87|50.87|0
1655882370000|2022-06-22 07:19:30|52.89|50.89|52.96|50.96|52.96|50.96|52.87|50.87|0
1655882380000|2022-06-22 07:19:40|52.92|50.92|52.61|50.61|52.92|50.92|52.61|50.61|0
1655882390000|2022-06-22 07:19:50|52.55|50.55|52.47|50.47|52.55|50.55|52.47|50.47|0
1655882400000|2022-06-22 07:20:00|52.3|50.3|52.1|50.1|52.3|50.3|52.1|50.1|0
1655882410000|2022-06-22 07:20:10|52.2|50.2|52.36|50.36|52.36|50.36|52.18|50.18|0
1655882420000|2022-06-22 07:20:20|52.28|50.28|52.47|50.47|52.47|50.47|52.28|50.28|0
1655882430000|2022-06-22 07:20:30|52.3|50.3|52.2|50.2|52.3|50.3|52.2|50.2|0
1655882440000|2022-06-22 07:20:40|52.16|50.16|52.14|50.14|52.16|50.16|52.1|50.1|0
1655882450000|2022-06-22 07:20:50|52.12|50.12|51.98|49.98|52.12|50.12|51.98|49.98|0
1655882460000|2022-06-22 07:21:00|51.94|49.94|51.86|49.86|51.94|49.94|51.84|49.84|0
1655882470000|2022-06-22 07:21:10|51.9|49.9|51.82|49.82|51.9|49.9|51.82|49.82|0
1655882480000|2022-06-22 07:21:20|51.92|49.92|51.84|49.84|51.92|49.92|51.84|49.84|0
1655882490000|2022-06-22 07:21:30|51.82|49.82|51.78|49.78|51.86|49.86|51.78|49.78|0
1655882500000|2022-06-22 07:21:40|51.84|49.84|51.74|49.74|51.84|49.84|51.74|49.74|0
1655882510000|2022-06-22 07:21:50|51.82|49.82|51.7|49.7|51.82|49.82|51.7|49.7|0
1655882520000|2022-06-22 07:22:00|51.74|49.74|51.57|49.57|51.74|49.74|51.57|49.57|0
1655882530000|2022-06-22 07:22:10|51.45|49.45|51.45|49.45|51.45|49.45|51.41|49.41|0
1655882540000|2022-06-22 07:22:20|51.53|49.53|51.53|49.53|51.66|49.66|51.53|49.53|0
1655882550000|2022-06-22 07:22:30|51.63|49.63|51.45|49.45|51.63|49.63|51.45|49.45|0
1655882560000|2022-06-22 07:22:40|51.53|49.53|51.53|49.53|51.53|49.53|51.45|49.45|0
1655882570000|2022-06-22 07:22:50|51.49|49.49|51.53|49.53|51.53|49.53|51.45|49.45|0
1655882580000|2022-06-22 07:23:00|51.49|49.49|51.57|49.57|51.74|49.74|51.49|49.49|0
1655882590000|2022-06-22 07:23:10|51.55|49.55|51.33|49.33|51.55|49.55|51.33|49.33|0
1655882600000|2022-06-22 07:23:20|51.25|49.25|51.35|49.35|51.35|49.35|51.25|49.25|0
1655882610000|2022-06-22 07:23:30|51.37|49.37|51.37|49.37|51.49|49.49|51.37|49.37|0
1655882620000|2022-06-22 07:23:40|51.35|49.35|51.29|49.29|51.35|49.35|51.27|49.27|0
1655882630000|2022-06-22 07:23:50|51.33|49.33|51.33|49.33|51.35|49.35|51.29|49.29|0
1655882640000|2022-06-22 07:24:00|51.31|49.31|51.33|49.33|51.37|49.37|51.31|49.31|0
1655882650000|2022-06-22 07:24:10|51.37|49.37|51.37|49.37|51.37|49.37|51.29|49.29|0
1655882660000|2022-06-22 07:24:20|51.29|49.29|51.29|49.29|51.29|49.29|51.25|49.25|0
1655882670000|2022-06-22 07:24:30|51.37|49.37|51.45|49.45|51.45|49.45|51.37|49.37|0
1655882680000|2022-06-22 07:24:40|51.57|49.57|51.74|49.74|51.74|49.74|51.57|49.57|0
1655882690000|2022-06-22 07:24:50|51.78|49.78|51.65|49.65|51.78|49.78|51.65|49.65|0
1655882700000|2022-06-22 07:25:00|51.78|49.78|51.65|49.65|51.78|49.78|51.63|49.63|0
1655882710000|2022-06-22 07:25:10|51.78|49.78|51.92|49.92|51.92|49.92|51.78|49.78|0
1655882720000|2022-06-22 07:25:20|51.98|49.98|52.1|50.1|52.1|50.1|51.98|49.98|0
1655882730000|2022-06-22 07:25:30|52.22|50.22|52.22|50.22|52.22|50.22|52.12|50.12|0
1655882740000|2022-06-22 07:25:40|52.18|50.18|52.28|50.28|52.36|50.36|52.18|50.18|0
1655882750000|2022-06-22 07:25:50|52.26|50.26|52.38|50.38|52.38|50.38|52.26|50.26|0
1655882760000|2022-06-22 07:26:00|52.34|50.34|52.34|50.34|52.38|50.38|52.32|50.32|0
1655882770000|2022-06-22 07:26:10|52.38|50.38|51.28|49.28|52.38|50.38|51.28|49.28|0
1655882780000|2022-06-22 07:26:20|49.74|47.74|49.64|47.64|49.74|47.74|49.62|47.62|0
1655882790000|2022-06-22 07:26:30|49.68|47.68|49.68|47.68|49.7|47.7|49.68|47.68|0
1655882800000|2022-06-22 07:26:40|49.64|47.64|49.66|47.66|49.72|47.72|49.64|47.64|0
1655882810000|2022-06-22 07:26:50|49.6|47.6|49.46|47.46|49.6|47.6|49.46|47.46|0
1655882820000|2022-06-22 07:27:00|49.5|47.5|49.62|47.62|49.62|47.62|49.5|47.5|0
1655882830000|2022-06-22 07:27:10|49.56|47.56|49.5|47.5|49.56|47.56|49.5|47.5|0
1655882840000|2022-06-22 07:27:20|49.52|47.52|49.41|47.41|49.52|47.52|49.41|47.41|0
1655882850000|2022-06-22 07:27:30|49.45|47.45|49.64|47.64|49.64|47.64|49.45|47.45|0
1655882860000|2022-06-22 07:27:40|49.56|47.56|49.54|47.54|49.58|47.58|49.54|47.54|0
1655882870000|2022-06-22 07:27:50|49.56|47.56|49.45|47.45|49.56|47.56|49.45|47.45|0
1655882880000|2022-06-22 07:28:00|49.48|47.48|49.5|47.5|49.54|47.54|49.48|47.48|0
1655882890000|2022-06-22 07:28:10|49.52|47.52|49.64|47.64|49.72|47.72|49.52|47.52|0
1655882900000|2022-06-22 07:28:20|49.6|47.6|49.68|47.68|49.68|47.68|49.6|47.6|0
1655882910000|2022-06-22 07:28:30|49.66|47.66|49.64|47.64|49.66|47.66|49.62|47.62|0
1655882920000|2022-06-22 07:28:40|49.68|47.68|49.8|47.8|49.8|47.8|49.68|47.68|0
1655882930000|2022-06-22 07:28:50|49.82|47.82|49.76|47.76|49.82|47.82|49.76|47.76|0
1655882940000|2022-06-22 07:29:00|49.68|47.68|49.66|47.66|49.74|47.74|49.66|47.66|0
1655882950000|2022-06-22 07:29:10|49.62|47.62|49.78|47.78|49.78|47.78|49.62|47.62|0
1655882960000|2022-06-22 07:29:20|49.82|47.82|49.8|47.8|49.82|47.82|49.8|47.8|0
1655882970000|2022-06-22 07:29:30|49.84|47.84|49.84|47.84|49.88|47.88|49.82|47.82|0
1655882980000|2022-06-22 07:29:40|49.78|47.78|49.7|47.7|49.78|47.78|49.7|47.7|0
1655882990000|2022-06-22 07:29:50|49.76|47.76|49.62|47.62|49.76|47.76|49.62|47.62|0
1655883000000|2022-06-22 07:30:00|49.66|47.66|49.66|47.66|49.66|47.66|49.66|47.66|0
1655883010000|2022-06-22 07:30:10|49.72|47.72|49.57|47.57|49.72|47.72|49.57|47.57|0
1655883020000|2022-06-22 07:30:20|49.65|47.65|49.59|47.59|49.65|47.65|49.59|47.59|0
1655883030000|2022-06-22 07:30:30|49.63|47.63|49.8|47.8|49.88|47.88|49.63|47.63|0
1655883040000|2022-06-22 07:30:40|49.39|47.39|49.41|47.41|49.43|47.43|49.39|47.39|0
1655883050000|2022-06-22 07:30:50|49.3|47.3|49.32|47.32|49.33|47.33|49.3|47.3|0
1655883060000|2022-06-22 07:31:00|49.36|47.36|49.59|47.59|49.59|47.59|49.36|47.36|0
1655883070000|2022-06-22 07:31:10|49.71|47.71|49.89|47.89|49.97|47.97|49.71|47.71|0
1655883080000|2022-06-22 07:31:20|49.91|47.91|48.54|46.54|50.14|48.14|48.54|46.54|0
1655883090000|2022-06-22 07:31:30|48.58|46.58|48.66|46.66|48.66|46.66|48.56|46.56|0
1655883100000|2022-06-22 07:31:40|48.68|46.68|48.66|46.66|48.74|46.74|48.66|46.66|0
1655883110000|2022-06-22 07:31:50|48.7|46.7|48.82|46.82|48.83|46.83|48.7|46.7|0
1655883120000|2022-06-22 07:32:00|48.89|46.89|48.97|46.97|48.97|46.97|48.89|46.89|0
1655883130000|2022-06-22 07:32:10|48.99|46.99|49.09|47.09|49.09|47.09|48.97|46.97|0
1655883140000|2022-06-22 07:32:20|49.11|47.11|49.25|47.25|49.25|47.25|49.11|47.11|0
1655883150000|2022-06-22 07:32:30|49.33|47.33|49.4|47.4|49.4|47.4|49.33|47.33|0
1655883160000|2022-06-22 07:32:40|49.34|47.34|49.33|47.33|49.4|47.4|49.33|47.33|0
1655883170000|2022-06-22 07:32:50|49.37|47.37|49.31|47.31|49.44|47.44|49.31|47.31|0
1655883180000|2022-06-22 07:33:00|49.21|47.21|49.25|47.25|49.25|47.25|49.21|47.21|0
1655883190000|2022-06-22 07:33:10|49.27|47.27|49.17|47.17|49.31|47.31|49.17|47.17|0
1655883200000|2022-06-22 07:33:20|49.21|47.21|49.13|47.13|49.23|47.23|49.13|47.13|0
1655883210000|2022-06-22 07:33:30|49.09|47.09|49.17|47.17|49.17|47.17|49.05|47.05|0
1655883220000|2022-06-22 07:33:40|49.13|47.13|49.13|47.13|49.17|47.17|49.13|47.13|0
1655883230000|2022-06-22 07:33:50|49.17|47.17|49.11|47.11|49.17|47.17|49.09|47.09|0
1655883240000|2022-06-22 07:34:00|49.19|47.19|49.44|47.44|49.44|47.44|49.19|47.19|0
1655883250000|2022-06-22 07:34:10|49.4|47.4|49.4|47.4|49.48|47.48|49.37|47.37|0
1655883260000|2022-06-22 07:34:20|49.34|47.34|49.27|47.27|49.46|47.46|49.27|47.27|0
1655883270000|2022-06-22 07:34:30|49.25|47.25|49.97|47.97|49.97|47.97|49.23|47.23|0
1655883280000|2022-06-22 07:34:40|50.05|48.05|50.09|48.09|50.09|48.09|50.01|48.01|0
1655883290000|2022-06-22 07:34:50|50.05|48.05|50.01|48.01|50.07|48.07|50.01|48.01|0
1655883300000|2022-06-22 07:35:00|50.05|48.05|50.09|48.09|50.11|48.11|50.05|48.05|0
1655883310000|2022-06-22 07:35:10|49.95|47.95|49.89|47.89|49.95|47.95|49.89|47.89|0
1655883320000|2022-06-22 07:35:20|49.87|47.87|49.95|47.95|49.99|47.99|49.85|47.85|0
1655883330000|2022-06-22 07:35:30|49.99|47.99|49.89|47.89|50.01|48.01|49.89|47.89|0
1655883340000|2022-06-22 07:35:40|49.95|47.95|49.97|47.97|49.97|47.97|49.95|47.95|0
1655883350000|2022-06-22 07:35:50|49.87|47.87|49.85|47.85|49.89|47.89|49.85|47.85|0
1655883360000|2022-06-22 07:36:00|49.97|47.97|49.91|47.91|50.03|48.03|49.91|47.91|0
1655883370000|2022-06-22 07:36:10|49.95|47.95|49.93|47.93|50.01|48.01|49.93|47.93|0
1655883380000|2022-06-22 07:36:20|49.89|47.89|49.83|47.83|49.89|47.89|49.83|47.83|0
1655883390000|2022-06-22 07:36:30|49.81|47.81|49.81|47.81|49.85|47.85|49.81|47.81|0
1655883400000|2022-06-22 07:36:40|49.85|47.85|49.69|47.69|49.85|47.85|49.69|47.69|0
1655883410000|2022-06-22 07:36:50|49.65|47.65|49.57|47.57|49.65|47.65|49.53|47.53|0
1655883420000|2022-06-22 07:37:00|49.61|47.61|49.59|47.59|49.61|47.61|49.57|47.57|0
1655883430000|2022-06-22 07:37:10|49.57|47.57|49.53|47.53|49.57|47.57|49.53|47.53|0
1655883440000|2022-06-22 07:37:20|49.51|47.51|49.51|47.51|49.51|47.51|49.49|47.49|0
1655883450000|2022-06-22 07:37:30|49.49|47.49|49.41|47.41|49.49|47.49|49.41|47.41|0
1655883460000|2022-06-22 07:37:40|49.32|47.32|49.34|47.34|49.41|47.41|49.32|47.32|0
1655883470000|2022-06-22 07:37:50|49.38|47.38|49.38|47.38|49.38|47.38|49.38|47.38|0
1655883480000|2022-06-22 07:38:00|49.45|47.45|49.35|47.35|49.45|47.45|49.34|47.34|0
1655883490000|2022-06-22 07:38:10|49.39|47.39|49.45|47.45|49.45|47.45|49.39|47.39|0
1655883500000|2022-06-22 07:38:20|49.49|47.49|49.57|47.57|49.57|47.57|49.49|47.49|0
1655883510000|2022-06-22 07:38:30|49.53|47.53|49.59|47.59|49.59|47.59|49.53|47.53|0
1655883520000|2022-06-22 07:38:40|49.65|47.65|49.63|47.63|49.65|47.65|49.59|47.59|0
1655883530000|2022-06-22 07:38:50|49.61|47.61|49.63|47.63|49.63|47.63|49.61|47.61|0
1655883540000|2022-06-22 07:39:00|49.53|47.53|49.61|47.61|49.61|47.61|49.53|47.53|0
1655883550000|2022-06-22 07:39:10|49.63|47.63|49.61|47.61|49.65|47.65|49.61|47.61|0
1655883560000|2022-06-22 07:39:20|49.59|47.59|49.61|47.61|49.65|47.65|49.59|47.59|0
1655883570000|2022-06-22 07:39:30|49.59|47.59|49.65|47.65|49.65|47.65|49.59|47.59|0
1655883580000|2022-06-22 07:39:40|49.67|47.67|49.55|47.55|49.67|47.67|49.53|47.53|0
1655883590000|2022-06-22 07:39:50|49.61|47.61|49.53|47.53|49.61|47.61|49.53|47.53|0
1655883600000|2022-06-22 07:40:00|49.49|47.49|49.69|47.69|49.69|47.69|49.49|47.49|0
1655883610000|2022-06-22 07:40:10|49.67|47.67|49.67|47.67|49.67|47.67|49.63|47.63|0
1655883620000|2022-06-22 07:40:20|49.63|47.63|49.63|47.63|49.63|47.63|49.59|47.59|0
1655883630000|2022-06-22 07:40:30|49.53|47.53|49.49|47.49|49.53|47.53|49.49|47.49|0
1655883640000|2022-06-22 07:40:40|49.51|47.51|49.49|47.49|49.51|47.51|49.49|47.49|0
1655883650000|2022-06-22 07:40:50|49.55|47.55|49.61|47.61|49.61|47.61|49.55|47.55|0
1655883660000|2022-06-22 07:41:00|49.55|47.55|49.55|47.55|49.57|47.57|49.55|47.55|0
1655883670000|2022-06-22 07:41:10|49.59|47.59|49.59|47.59|49.59|47.59|49.53|47.53|0
1655883680000|2022-06-22 07:41:20|49.45|47.45|49.37|47.37|49.45|47.45|49.37|47.37|0
1655883690000|2022-06-22 07:41:30|49.16|47.16|49|47|49.16|47.16|49|47|0
1655883700000|2022-06-22 07:41:40|49.02|47.02|49.08|47.08|49.08|47.08|49.02|47.02|0
1655883710000|2022-06-22 07:41:50|49.1|47.1|49.12|47.12|49.14|47.14|49.1|47.1|0
1655883720000|2022-06-22 07:42:00|49.14|47.14|49.18|47.18|49.18|47.18|49.12|47.12|0
1655883730000|2022-06-22 07:42:10|49.35|47.35|49.3|47.3|49.35|47.35|49.26|47.26|0
1655883740000|2022-06-22 07:42:20|49.26|47.26|49.33|47.33|49.33|47.33|49.26|47.26|0
1655883750000|2022-06-22 07:42:30|49.41|47.41|49.31|47.31|49.41|47.41|49.31|47.31|0
1655883760000|2022-06-22 07:42:40|49.33|47.33|49.55|47.55|49.55|47.55|49.33|47.33|0
1655883770000|2022-06-22 07:42:50|49.57|47.57|49.45|47.45|49.57|47.57|49.45|47.45|0
1655883780000|2022-06-22 07:43:00|49.49|47.49|49.45|47.45|49.49|47.49|49.45|47.45|0
1655883790000|2022-06-22 07:43:10|49.35|47.35|49.26|47.26|49.35|47.35|49.2|47.2|0
1655883800000|2022-06-22 07:43:20|49.22|47.22|49.18|47.18|49.22|47.22|49.18|47.18|0
1655883810000|2022-06-22 07:43:30|49.14|47.14|49.14|47.14|49.14|47.14|49.12|47.12|0
1655883820000|2022-06-22 07:43:40|49.1|47.1|49.06|47.06|49.1|47.1|49.06|47.06|0
1655883830000|2022-06-22 07:43:50|49.08|47.08|49.1|47.1|49.14|47.14|49.08|47.08|0
1655883840000|2022-06-22 07:44:00|49.02|47.02|49.02|47.02|49.02|47.02|48.98|46.98|0
1655883850000|2022-06-22 07:44:10|49.1|47.1|48.9|46.9|49.1|47.1|48.9|46.9|0
1655883860000|2022-06-22 07:44:20|48.98|46.98|48.9|46.9|48.98|46.98|48.9|46.9|0
1655883870000|2022-06-22 07:44:30|48.92|46.92|48.94|46.94|48.94|46.94|48.92|46.92|0
1655883880000|2022-06-22 07:44:40|48.9|46.9|48.88|46.88|48.9|46.9|48.86|46.86|0
1655883890000|2022-06-22 07:44:50|48.86|46.86|48.8|46.8|48.86|46.86|48.8|46.8|0
1655883900000|2022-06-22 07:45:00|48.77|46.77|48.83|46.83|48.83|46.83|48.73|46.73|0
1655883910000|2022-06-22 07:45:10|48.86|46.86|48.79|46.79|48.86|46.86|48.79|46.79|0
1655883920000|2022-06-22 07:45:20|48.75|46.75|48.71|46.71|48.75|46.75|48.71|46.71|0
1655883930000|2022-06-22 07:45:30|48.67|46.67|48.63|46.63|48.67|46.67|48.63|46.63|0
1655883940000|2022-06-22 07:45:40|48.67|46.67|48.69|46.69|48.71|46.71|48.67|46.67|0
1655883950000|2022-06-22 07:45:50|48.71|46.71|48.65|46.65|48.73|46.73|48.65|46.65|0
1655883960000|2022-06-22 07:46:00|48.71|46.71|48.84|46.84|48.84|46.84|48.69|46.69|0
1655883970000|2022-06-22 07:46:10|48.88|46.88|48.94|46.94|48.94|46.94|48.86|46.86|0
1655883980000|2022-06-22 07:46:20|48.88|46.88|48.86|46.86|48.9|46.9|48.86|46.86|0
1655883990000|2022-06-22 07:46:30|48.84|46.84|48.94|46.94|48.94|46.94|48.84|46.84|0
1655884000000|2022-06-22 07:46:40|48.88|46.88|49.02|46.62|49.02|46.88|48.79|46.62|0
1655884010000|2022-06-22 07:46:50|49|46.6|48.87|46.47|49|46.6|48.87|46.47|0
1655884020000|2022-06-22 07:47:00|48.85|46.45|48.52|46.12|48.85|46.45|48.52|46.12|0
1655884040000|2022-06-22 07:47:20|48.56|46.16|48.64|46.24|48.71|46.31|48.56|46.16|0
1655884050000|2022-06-22 07:47:30|48.65|46.25|48.58|46.18|48.67|46.27|48.58|46.18|0
1655884060000|2022-06-22 07:47:40|48.56|46.16|48.42|46.02|48.56|46.16|48.42|46.02|0
1655884070000|2022-06-22 07:47:50|48.46|46.06|48.4|46|48.48|46.08|48.4|46|0
1655884080000|2022-06-22 07:48:00|48.42|46.02|48.36|45.96|48.48|46.08|48.36|45.96|0
1655884090000|2022-06-22 07:48:10|48.46|46.06|48.48|46.08|48.48|46.08|48.44|46.04|0
1655884100000|2022-06-22 07:48:20|48.56|46.16|48.6|46.2|48.6|46.2|48.54|46.14|0
1655884110000|2022-06-22 07:48:30|48.64|46.24|48.64|46.24|48.64|46.24|48.64|46.24|0
1655884120000|2022-06-22 07:48:40|48.67|46.27|48.67|46.27|48.71|46.31|48.67|46.27|0
1655884130000|2022-06-22 07:48:50|48.62|46.22|48.65|46.25|48.67|46.27|48.6|46.2|0
1655884140000|2022-06-22 07:49:00|48.64|46.24|48.62|46.22|48.65|46.25|48.54|46.14|0
1655884150000|2022-06-22 07:49:10|48.64|46.24|48.64|46.24|48.64|46.24|48.62|46.22|0
1655884160000|2022-06-22 07:49:20|48.65|46.25|48.67|46.27|48.67|46.27|48.64|46.24|0
1655884170000|2022-06-22 07:49:30|48.56|46.16|48.6|46.2|48.6|46.2|48.54|46.14|0
1655884180000|2022-06-22 07:49:40|48.56|46.16|48.67|46.27|48.67|46.27|48.56|46.16|0
1655884190000|2022-06-22 07:49:50|48.73|46.33|48.79|46.39|48.79|46.39|48.73|46.33|0
1655884200000|2022-06-22 07:50:00|48.81|46.41|48.83|46.43|48.87|46.47|48.81|46.41|0
1655884210000|2022-06-22 07:50:10|48.81|46.41|48.79|46.39|48.81|46.41|48.79|46.39|0
1655884220000|2022-06-22 07:50:20|48.87|46.47|48.89|46.49|48.91|46.51|48.87|46.47|0
1655884230000|2022-06-22 07:50:30|48.91|46.51|48.96|46.56|49|46.6|48.91|46.51|0
1655884240000|2022-06-22 07:50:40|48.98|46.58|49.06|46.66|49.06|46.66|48.98|46.58|0
1655884250000|2022-06-22 07:50:50|48.98|46.58|48.98|46.58|48.98|46.58|48.98|46.58|0
1655884260000|2022-06-22 07:51:00|49.02|46.62|49.02|46.62|49.02|46.62|49.02|46.62|0
1655884270000|2022-06-22 07:51:10|49.04|46.64|49|46.6|49.04|46.64|48.96|46.56|0
1655884280000|2022-06-22 07:51:20|48.95|46.55|48.91|46.51|48.95|46.55|48.91|46.51|0
1655884290000|2022-06-22 07:51:30|48.93|46.53|49|46.6|49|46.6|48.93|46.53|0
1655884300000|2022-06-22 07:51:40|48.91|46.51|48.96|46.56|48.96|46.56|48.91|46.51|0
1655884310000|2022-06-22 07:51:50|48.95|46.55|48.91|46.51|48.95|46.55|48.87|46.47|0
1655884320000|2022-06-22 07:52:00|48.75|46.35|48.63|46.23|48.75|46.35|48.63|46.23|0
1655884330000|2022-06-22 07:52:10|48.58|46.18|48.44|46.04|48.58|46.18|48.44|46.04|0
1655884340000|2022-06-22 07:52:20|48.46|46.06|48.38|45.98|48.46|46.06|48.38|45.98|0
1655884350000|2022-06-22 07:52:30|48.36|45.96|48.38|45.98|48.4|46|48.36|45.96|0
1655884360000|2022-06-22 07:52:40|48.4|46|48.44|46.04|48.44|46.04|48.4|46|0
1655884370000|2022-06-22 07:52:50|48.48|46.08|48.48|46.08|48.48|46.08|48.46|46.06|0
1655884380000|2022-06-22 07:53:00|48.46|46.06|48.52|46.12|48.52|46.12|48.44|46.04|0
1655884390000|2022-06-22 07:53:10|48.44|46.04|48.44|46.04|48.44|46.04|48.4|46|0
1655884400000|2022-06-22 07:53:20|48.48|46.08|48.48|46.08|48.48|46.08|48.44|46.04|0
1655884410000|2022-06-22 07:53:30|48.56|46.16|48.52|46.12|48.6|46.2|48.52|46.12|0
1655884420000|2022-06-22 07:53:40|48.58|46.18|48.56|46.16|48.6|46.2|48.54|46.14|0
1655884430000|2022-06-22 07:53:50|48.6|46.2|48.6|46.2|48.6|46.2|48.58|46.18|0
1655884440000|2022-06-22 07:54:00|48.61|46.21|48.56|46.16|48.61|46.21|48.54|46.14|0
1655884450000|2022-06-22 07:54:10|48.48|46.08|48.5|46.1|48.5|46.1|48.44|46.04|0
1655884460000|2022-06-22 07:54:20|48.52|46.12|48.63|46.23|48.63|46.23|48.52|46.12|0
1655884470000|2022-06-22 07:54:30|48.65|46.25|48.67|46.27|48.67|46.27|48.61|46.21|0
1655884480000|2022-06-22 07:54:40|48.75|46.35|48.63|46.23|48.75|46.35|48.6|46.2|0
1655884490000|2022-06-22 07:54:50|48.56|46.16|48.48|46.08|48.56|46.16|48.48|46.08|0
1655884500000|2022-06-22 07:55:00|48.44|46.04|48.36|45.96|48.48|46.08|48.36|45.96|0
1655884510000|2022-06-22 07:55:10|48.48|46.08|48.52|46.12|48.52|46.12|48.48|46.08|0
1655884520000|2022-06-22 07:55:20|48.46|46.06|48.44|46.04|48.46|46.06|48.44|46.04|0
1655884530000|2022-06-22 07:55:30|48.42|46.02|48.48|46.08|48.48|46.08|48.42|46.02|0
1655884540000|2022-06-22 07:55:40|48.46|46.06|48.44|46.04|48.46|46.06|48.32|45.92|0
1655884550000|2022-06-22 07:55:50|48.48|46.08|48.5|46.1|48.5|46.1|48.48|46.08|0
1655884560000|2022-06-22 07:56:00|48.54|46.14|48.6|46.2|48.6|46.2|48.54|46.14|0
1655884570000|2022-06-22 07:56:10|48.61|46.21|48.75|46.35|48.75|46.35|48.61|46.21|0
1655884580000|2022-06-22 07:56:20|48.73|46.33|48.73|46.33|48.75|46.35|48.73|46.33|0
1655884590000|2022-06-22 07:56:30|48.75|46.35|48.56|46.16|48.75|46.35|48.54|46.14|0
1655884600000|2022-06-22 07:56:40|48.63|46.23|48.63|46.23|48.63|46.23|48.63|46.23|0
1655884610000|2022-06-22 07:56:50|48.52|46.12|48.4|46|48.52|46.12|48.4|46|0
1655884620000|2022-06-22 07:57:00|48.48|46.08|48.52|46.12|48.52|46.12|48.48|46.08|0
1655884630000|2022-06-22 07:57:10|48.48|46.08|48.67|46.27|48.67|46.27|48.48|46.08|0
1655884640000|2022-06-22 07:57:20|48.71|46.31|48.63|46.23|48.71|46.31|48.61|46.21|0
1655884650000|2022-06-22 07:57:30|48.67|46.27|48.63|46.23|48.67|46.27|48.63|46.23|0
1655884660000|2022-06-22 07:57:40|48.67|46.27|48.67|46.27|48.67|46.27|48.65|46.25|0
1655884670000|2022-06-22 07:57:50|48.63|46.23|48.67|46.27|48.67|46.27|48.63|46.23|0
1655884680000|2022-06-22 07:58:00|48.69|46.29|48.73|46.33|48.79|46.39|48.69|46.29|0
1655884690000|2022-06-22 07:58:10|48.75|46.35|48.79|46.39|48.79|46.39|48.75|46.35|0
1655884700000|2022-06-22 07:58:20|48.83|46.43|48.79|46.39|48.83|46.43|48.79|46.39|0
1655884710000|2022-06-22 07:58:30|48.83|46.43|48.81|46.41|48.83|46.43|48.79|46.39|0
1655884720000|2022-06-22 07:58:40|48.75|46.35|48.71|46.31|48.75|46.35|48.71|46.31|0
1655884730000|2022-06-22 07:58:50|48.67|46.27|48.71|46.31|48.71|46.31|48.67|46.27|0
1655884740000|2022-06-22 07:59:00|48.75|46.35|48.75|46.35|48.75|46.35|48.75|46.35|0
1655884750000|2022-06-22 07:59:10|48.71|46.31|48.75|46.35|48.75|46.35|48.71|46.31|0
1655884760000|2022-06-22 07:59:20|48.79|46.39|48.73|46.33|48.79|46.39|48.73|46.33|0
1655884770000|2022-06-22 07:59:30|48.75|46.35|48.67|46.27|48.75|46.35|48.67|46.27|0
1655884780000|2022-06-22 07:59:40|48.75|46.35|48.69|46.29|48.75|46.35|48.69|46.29|0
1655884790000|2022-06-22 07:59:50|48.67|46.27|48.57|46.17|48.67|46.27|48.52|46.12|0
1655884800000|2022-06-22 08:00:00|48.59|46.19|48.56|46.16|48.59|46.19|48.52|46.12|0
1655884810000|2022-06-22 08:00:10|48.71|46.31|48.75|46.35|48.79|46.39|48.71|46.31|0
1655884820000|2022-06-22 08:00:20|48.87|46.47|48.75|46.35|48.87|46.47|48.75|46.35|0
1655884830000|2022-06-22 08:00:30|48.79|46.39|48.75|46.35|48.79|46.39|48.75|46.35|0
1655884840000|2022-06-22 08:00:40|48.77|46.37|48.83|46.43|48.83|46.43|48.77|46.37|0
1655884850000|2022-06-22 08:00:50|48.81|46.41|48.87|46.47|48.87|46.47|48.81|46.41|0
1655884860000|2022-06-22 08:01:00|48.88|46.48|48.79|46.39|48.88|46.48|48.79|46.39|0
1655884870000|2022-06-22 08:01:10|48.83|46.43|48.98|46.58|48.98|46.58|48.83|46.43|0
1655884880000|2022-06-22 08:01:20|49.1|46.7|48.94|46.54|49.1|46.7|48.88|46.48|0
1655884890000|2022-06-22 08:01:30|48.79|46.39|48.75|46.35|48.85|46.45|48.75|46.35|0
1655884900000|2022-06-22 08:01:40|48.71|46.31|48.63|46.23|48.71|46.31|48.63|46.23|0
1655884910000|2022-06-22 08:01:50|48.67|46.27|48.59|46.19|48.67|46.27|48.59|46.19|0
1655884920000|2022-06-22 08:02:00|48.56|46.16|48.57|46.17|48.57|46.17|48.56|46.16|0
1655884930000|2022-06-22 08:02:10|48.59|46.19|48.56|46.16|48.67|46.27|48.56|46.16|0
1655884940000|2022-06-22 08:02:20|48.52|46.12|48.52|46.12|48.52|46.12|48.5|46.1|0
1655884950000|2022-06-22 08:02:30|48.5|46.1|48.52|46.12|48.52|46.12|48.48|46.08|0
1655884960000|2022-06-22 08:02:40|48.42|46.02|48.56|46.16|48.56|46.16|48.42|46.02|0
1655884970000|2022-06-22 08:02:50|48.48|46.08|48.57|46.17|48.57|46.17|48.48|46.08|0
1655884980000|2022-06-22 08:03:00|48.46|46.06|48.21|45.81|48.46|46.06|48.21|45.81|0
1655884990000|2022-06-22 08:03:10|48.17|45.77|48.05|45.65|48.17|45.77|48.05|45.65|0
1655885000000|2022-06-22 08:03:20|48.07|45.67|47.99|45.59|48.07|45.67|47.99|45.59|0
1655885010000|2022-06-22 08:03:30|48.09|45.69|48.05|45.65|48.09|45.69|48.05|45.65|0
1655885020000|2022-06-22 08:03:40|48.09|45.69|48.07|45.67|48.09|45.69|48.07|45.67|0
1655885030000|2022-06-22 08:03:50|48.05|45.65|48.05|45.65|48.05|45.65|48.01|45.61|0
1655885040000|2022-06-22 08:04:00|48.09|45.69|48.07|45.67|48.09|45.69|48.05|45.65|0
1655885050000|2022-06-22 08:04:10|48.13|45.73|48.25|45.85|48.25|45.85|48.13|45.73|0
1655885060000|2022-06-22 08:04:20|48.21|45.81|48.13|45.73|48.21|45.81|48.13|45.73|0
1655885070000|2022-06-22 08:04:30|48.17|45.77|48.07|45.67|48.17|45.77|48.07|45.67|0
1655885080000|2022-06-22 08:04:40|48.09|45.69|48.09|45.69|48.09|45.69|48.07|45.67|0
1655885090000|2022-06-22 08:04:50|48.07|45.67|48.17|45.77|48.21|45.81|48.07|45.67|0
1655885100000|2022-06-22 08:05:00|48.15|45.75|48.09|45.69|48.15|45.75|48.09|45.69|0
1655885110000|2022-06-22 08:05:10|48.11|45.71|48.11|45.71|48.13|45.73|48.11|45.71|0
1655885120000|2022-06-22 08:05:20|48.09|45.69|48.17|45.77|48.17|45.77|48.09|45.69|0
1655885130000|2022-06-22 08:05:30|48.13|45.73|48.09|45.69|48.13|45.73|48.09|45.69|0
1655885140000|2022-06-22 08:05:40|48.13|45.73|48.09|45.69|48.13|45.73|48.09|45.69|0
1655885150000|2022-06-22 08:05:50|48.11|45.71|48.09|45.69|48.11|45.71|48.07|45.67|0
1655885160000|2022-06-22 08:06:00|48.07|45.67|48.05|45.65|48.07|45.67|48.05|45.65|0
1655885170000|2022-06-22 08:06:10|48.07|45.67|48.07|45.67|48.07|45.67|48.05|45.65|0
1655885180000|2022-06-22 08:06:20|48.05|45.65|48.07|45.67|48.07|45.67|48.05|45.65|0
1655885190000|2022-06-22 08:06:30|48.01|45.61|48.03|45.63|48.03|45.63|47.98|45.58|0
1655885200000|2022-06-22 08:06:40|48.01|45.61|47.98|45.58|48.01|45.61|47.98|45.58|0
1655885210000|2022-06-22 08:06:50|47.78|45.38|47.78|45.38|47.78|45.38|47.78|45.38|0
1655885220000|2022-06-22 08:07:00|47.82|45.42|47.78|45.38|47.82|45.42|47.78|45.38|0
1655885230000|2022-06-22 08:07:10|47.75|45.35|47.78|45.38|47.78|45.38|47.73|45.33|0
1655885240000|2022-06-22 08:07:20|47.75|45.35|47.73|45.33|47.75|45.35|47.73|45.33|0
1655885250000|2022-06-22 08:07:30|47.71|45.31|47.71|45.31|47.75|45.35|47.71|45.31|0
1655885260000|2022-06-22 08:07:40|47.75|45.35|47.78|45.38|47.78|45.38|47.75|45.35|0
1655885270000|2022-06-22 08:07:50|47.76|45.36|47.8|45.4|47.8|45.4|47.75|45.35|0
1655885280000|2022-06-22 08:08:00|47.75|45.35|48.05|45.65|48.05|45.65|47.75|45.35|0
1655885290000|2022-06-22 08:08:10|48.03|45.63|48.05|45.65|48.05|45.65|48.03|45.63|0
1655885300000|2022-06-22 08:08:20|48.09|45.69|48.17|45.77|48.17|45.77|48.09|45.69|0
1655885310000|2022-06-22 08:08:30|48.09|45.69|48.24|45.84|48.24|45.84|48.07|45.67|0
1655885320000|2022-06-22 08:08:40|48.22|45.82|48.21|45.81|48.24|45.84|48.21|45.81|0
1655885330000|2022-06-22 08:08:50|48.15|45.75|48.09|45.69|48.15|45.75|48.09|45.69|0
1655885340000|2022-06-22 08:09:00|48.13|45.73|48.13|45.73|48.21|45.81|48.13|45.73|0
1655885350000|2022-06-22 08:09:10|48.17|45.77|48.24|45.84|48.24|45.84|48.17|45.77|0
1655885360000|2022-06-22 08:09:20|48.3|45.9|48.3|45.9|48.3|45.9|48.28|45.88|0
1655885370000|2022-06-22 08:09:30|48.28|45.88|48.21|45.81|48.28|45.88|48.21|45.81|0
1655885380000|2022-06-22 08:09:40|48.24|45.84|48.24|45.84|48.24|45.84|48.24|45.84|0
1655885390000|2022-06-22 08:09:50|48.21|45.81|48.36|45.96|48.36|45.96|48.21|45.81|0
1655885400000|2022-06-22 08:10:00|48.44|46.04|48.48|46.08|48.51|46.11|48.4|46|0
1655885410000|2022-06-22 08:10:10|48.51|46.11|48.55|46.15|48.55|46.15|48.51|46.11|0
1655885420000|2022-06-22 08:10:20|48.53|46.13|48.63|46.23|48.63|46.23|48.51|46.11|0
1655885430000|2022-06-22 08:10:30|48.67|46.27|48.67|46.27|48.67|46.27|48.67|46.27|0
1655885440000|2022-06-22 08:10:40|48.69|46.29|48.79|46.39|48.79|46.39|48.69|46.29|0
1655885450000|2022-06-22 08:10:50|48.75|46.35|48.75|46.35|48.75|46.35|48.75|46.35|0
1655885460000|2022-06-22 08:11:00|48.8|46.4|48.86|46.46|48.86|46.46|48.8|46.4|0
1655885470000|2022-06-22 08:11:10|48.9|46.5|48.94|46.54|48.94|46.54|48.9|46.5|0
1655885480000|2022-06-22 08:11:20|48.98|46.58|49.04|46.64|49.06|46.66|48.98|46.58|0
1655885490000|2022-06-22 08:11:30|49.06|46.66|49.14|46.74|49.14|46.74|49.06|46.66|0
1655885500000|2022-06-22 08:11:40|49.06|46.66|49.14|46.74|49.14|46.74|49.06|46.66|0
1655885510000|2022-06-22 08:11:50|49.08|46.68|49.1|46.7|49.1|46.7|49.06|46.66|0
1655885520000|2022-06-22 08:12:00|49.06|46.66|49.04|46.64|49.08|46.68|49.04|46.64|0
1655885530000|2022-06-22 08:12:10|49.1|46.7|49.14|46.74|49.14|46.74|49.1|46.7|0
1655885540000|2022-06-22 08:12:20|49.18|46.78|49.18|46.78|49.18|46.78|49.18|46.78|0
1655885550000|2022-06-22 08:12:30|49.25|46.85|49.22|46.82|49.29|46.89|49.22|46.82|0
1655885560000|2022-06-22 08:12:40|49.14|46.74|49.14|46.74|49.14|46.74|49.14|46.74|0
1655885570000|2022-06-22 08:12:50|49.18|46.78|49|46.6|49.18|46.78|49|46.6|0
1655885580000|2022-06-22 08:13:00|48.98|46.58|48.98|46.58|49.06|46.66|48.98|46.58|0
1655885590000|2022-06-22 08:13:10|48.94|46.54|48.86|46.46|48.94|46.54|48.86|46.46|0
1655885600000|2022-06-22 08:13:20|48.94|46.54|48.98|46.58|49.02|46.62|48.94|46.54|0
1655885610000|2022-06-22 08:13:30|49.02|46.62|49.06|46.66|49.06|46.66|49.02|46.62|0
1655885620000|2022-06-22 08:13:40|49.1|46.7|49.25|46.85|49.29|46.89|49.1|46.7|0
1655885630000|2022-06-22 08:13:50|49.21|46.81|49.18|46.78|49.21|46.81|49.14|46.74|0
1655885640000|2022-06-22 08:14:00|49.12|46.72|49.08|46.68|49.14|46.74|49.08|46.68|0
1655885650000|2022-06-22 08:14:10|49.1|46.7|49.12|46.72|49.12|46.72|49.06|46.66|0
1655885660000|2022-06-22 08:14:20|49.14|46.74|49.06|46.66|49.14|46.74|49.02|46.62|0
1655885670000|2022-06-22 08:14:30|49.02|46.62|48.98|46.58|49.02|46.62|48.98|46.58|0
1655885680000|2022-06-22 08:14:40|49.02|46.62|49|46.6|49.02|46.62|49|46.6|0
1655885690000|2022-06-22 08:14:50|49.02|46.62|48.9|46.5|49.02|46.62|48.9|46.5|0
1655885700000|2022-06-22 08:15:00|48.86|46.46|48.71|46.31|48.86|46.46|48.71|46.31|0
1655885710000|2022-06-22 08:15:10|48.75|46.35|48.79|46.39|48.82|46.42|48.75|46.35|0
1655885720000|2022-06-22 08:15:20|48.75|46.35|48.75|46.35|48.75|46.35|48.75|46.35|0
1655885730000|2022-06-22 08:15:30|48.79|46.39|48.73|46.33|48.79|46.39|48.73|46.33|0
1655885740000|2022-06-22 08:15:40|48.65|46.25|48.67|46.27|48.67|46.27|48.65|46.25|0
1655885750000|2022-06-22 08:15:50|48.71|46.31|48.71|46.31|48.71|46.31|48.71|46.31|0
1655885760000|2022-06-22 08:16:00|48.67|46.27|48.57|46.17|48.67|46.27|48.57|46.17|0
1655885770000|2022-06-22 08:16:10|48.55|46.15|48.59|46.19|48.59|46.19|48.55|46.15|0
1655885780000|2022-06-22 08:16:20|48.63|46.23|48.63|46.23|48.71|46.31|48.63|46.23|0
1655885790000|2022-06-22 08:16:30|48.61|46.21|48.67|46.27|48.67|46.27|48.61|46.21|0
1655885800000|2022-06-22 08:16:40|48.69|46.29|48.73|46.33|48.73|46.33|48.69|46.29|0
1655885810000|2022-06-22 08:16:50|48.75|46.35|48.79|46.39|48.79|46.39|48.75|46.35|0
1655885820000|2022-06-22 08:17:00|48.71|46.31|48.82|46.42|48.82|46.42|48.71|46.31|0
1655885830000|2022-06-22 08:17:10|48.79|46.39|48.88|46.48|48.9|46.5|48.79|46.39|0
1655885840000|2022-06-22 08:17:20|48.82|46.42|48.94|46.54|48.94|46.54|48.79|46.39|0
1655885850000|2022-06-22 08:17:30|48.9|46.5|48.98|46.58|48.98|46.58|48.9|46.5|0
1655885860000|2022-06-22 08:17:40|49.02|46.62|49.1|46.7|49.1|46.7|49.02|46.62|0
1655885870000|2022-06-22 08:17:50|49.02|46.62|49.06|46.66|49.06|46.66|49.02|46.62|0
1655885880000|2022-06-22 08:18:00|49.08|46.68|49.1|46.7|49.14|46.74|49.08|46.68|0
1655885890000|2022-06-22 08:18:10|49.06|46.66|48.92|46.52|49.06|46.66|48.92|46.52|0
1655885900000|2022-06-22 08:18:20|48.9|46.5|48.86|46.46|48.9|46.5|48.84|46.44|0
1655885910000|2022-06-22 08:18:30|48.94|46.54|48.8|46.4|48.94|46.54|48.8|46.4|0
1655885920000|2022-06-22 08:18:40|48.86|46.46|48.69|46.29|48.86|46.46|48.69|46.29|0
1655885930000|2022-06-22 08:18:50|48.71|46.31|48.61|46.21|48.71|46.31|48.61|46.21|0
1655885940000|2022-06-22 08:19:00|48.63|46.23|48.67|46.27|48.67|46.27|48.63|46.23|0
1655885950000|2022-06-22 08:19:10|48.69|46.29|48.67|46.27|48.69|46.29|48.67|46.27|0
1655885960000|2022-06-22 08:19:20|48.71|46.31|48.71|46.31|48.78|46.38|48.71|46.31|0
1655885970000|2022-06-22 08:19:30|48.69|46.29|48.86|46.46|48.86|46.46|48.69|46.29|0
1655885980000|2022-06-22 08:19:40|48.8|46.4|48.69|46.29|48.8|46.4|48.67|46.27|0
1655885990000|2022-06-22 08:19:50|48.71|46.31|48.55|46.15|48.73|46.33|48.55|46.15|0
1655886000000|2022-06-22 08:20:00|48.59|46.19|48.57|46.17|48.61|46.21|48.57|46.17|0
1655886010000|2022-06-22 08:20:10|48.59|46.19|48.57|46.17|48.59|46.19|48.57|46.17|0
1655886020000|2022-06-22 08:20:20|48.59|46.19|48.67|46.27|48.67|46.27|48.59|46.19|0
1655886030000|2022-06-22 08:20:30|48.65|46.25|48.67|46.27|48.71|46.31|48.65|46.25|0
1655886040000|2022-06-22 08:20:40|48.61|46.21|48.51|46.11|48.61|46.21|48.51|46.11|0
1655886050000|2022-06-22 08:20:50|48.49|46.09|48.4|46|48.49|46.09|48.4|46|0
1655886060000|2022-06-22 08:21:00|48.44|46.04|48.59|46.19|48.59|46.19|48.44|46.04|0
1655886070000|2022-06-22 08:21:10|48.63|46.23|48.63|46.23|48.67|46.27|48.63|46.23|0
1655886080000|2022-06-22 08:21:20|48.67|46.27|48.67|46.27|48.67|46.27|48.67|46.27|0
1655886090000|2022-06-22 08:21:30|48.63|46.23|48.63|46.23|48.71|46.31|48.63|46.23|0
1655886100000|2022-06-22 08:21:40|48.71|46.31|48.8|46.4|48.8|46.4|48.71|46.31|0
1655886110000|2022-06-22 08:21:50|48.82|46.42|48.71|46.31|48.82|46.42|48.71|46.31|0
1655886120000|2022-06-22 08:22:00|48.86|46.46|48.92|46.52|48.94|46.54|48.86|46.46|0
1655886130000|2022-06-22 08:22:10|48.96|46.56|48.98|46.58|48.98|46.58|48.96|46.56|0
1655886140000|2022-06-22 08:22:20|49|46.6|48.96|46.56|49.02|46.62|48.96|46.56|0
1655886150000|2022-06-22 08:22:30|48.94|46.54|48.96|46.56|48.98|46.58|48.94|46.54|0
1655886160000|2022-06-22 08:22:40|48.92|46.52|48.8|46.4|48.92|46.52|48.8|46.4|0
1655886170000|2022-06-22 08:22:50|48.78|46.38|48.9|46.5|48.94|46.54|48.78|46.38|0
1655886180000|2022-06-22 08:23:00|48.92|46.52|48.9|46.5|48.92|46.52|48.9|46.5|0
1655886190000|2022-06-22 08:23:10|48.88|46.48|48.86|46.46|48.92|46.52|48.86|46.46|0
1655886200000|2022-06-22 08:23:20|48.88|46.48|48.86|46.46|48.88|46.48|48.8|46.4|0
1655886210000|2022-06-22 08:23:30|48.82|46.42|48.86|46.46|48.86|46.46|48.82|46.42|0
1655886220000|2022-06-22 08:23:40|48.82|46.42|48.67|46.27|48.82|46.42|48.67|46.27|0
1655886230000|2022-06-22 08:23:50|48.65|46.25|48.63|46.23|48.65|46.25|48.63|46.23|0
1655886240000|2022-06-22 08:24:00|48.65|46.25|48.65|46.25|48.67|46.27|48.63|46.23|0
1655886250000|2022-06-22 08:24:10|48.71|46.31|48.63|46.23|48.71|46.31|48.63|46.23|0
1655886260000|2022-06-22 08:24:20|48.59|46.19|48.63|46.23|48.63|46.23|48.59|46.19|0
1655886270000|2022-06-22 08:24:30|48.59|46.19|48.55|46.15|48.59|46.19|48.55|46.15|0
1655886280000|2022-06-22 08:24:40|48.57|46.17|48.65|46.25|48.65|46.25|48.57|46.17|0
1655886290000|2022-06-22 08:24:50|48.63|46.23|48.69|46.29|48.69|46.29|48.63|46.23|0
1655886300000|2022-06-22 08:25:00|48.67|46.27|48.71|46.31|48.71|46.31|48.67|46.27|0
1655886310000|2022-06-22 08:25:10|48.74|46.34|48.51|46.11|48.74|46.34|48.51|46.11|0
1655886320000|2022-06-22 08:25:20|48.59|46.19|48.67|46.27|48.67|46.27|48.59|46.19|0
1655886330000|2022-06-22 08:25:30|48.59|46.19|48.55|46.15|48.61|46.21|48.55|46.15|0
1655886340000|2022-06-22 08:25:40|48.57|46.17|48.51|46.11|48.57|46.17|48.47|46.07|0
1655886350000|2022-06-22 08:25:50|48.63|46.23|48.78|46.38|48.78|46.38|48.63|46.23|0
1655886360000|2022-06-22 08:26:00|48.69|46.29|48.55|46.15|48.69|46.29|48.55|46.15|0
1655886370000|2022-06-22 08:26:10|48.53|46.13|48.55|46.15|48.57|46.17|48.53|46.13|0
1655886380000|2022-06-22 08:26:20|48.59|46.19|48.61|46.21|48.63|46.23|48.59|46.19|0
1655886390000|2022-06-22 08:26:30|48.51|46.11|48.55|46.15|48.63|46.23|48.51|46.11|0
1655886400000|2022-06-22 08:26:40|48.63|46.23|48.57|46.17|48.67|46.27|48.57|46.17|0
1655886410000|2022-06-22 08:26:50|48.55|46.15|48.45|46.05|48.55|46.15|48.45|46.05|0
1655886420000|2022-06-22 08:27:00|48.47|46.07|48.55|46.15|48.55|46.15|48.47|46.07|0
1655886430000|2022-06-22 08:27:10|48.57|46.17|48.49|46.09|48.57|46.17|48.49|46.09|0
1655886440000|2022-06-22 08:27:20|48.4|46|48.45|46.05|48.45|46.05|48.38|45.98|0
1655886450000|2022-06-22 08:27:30|48.49|46.09|48.51|46.11|48.51|46.11|48.47|46.07|0
1655886460000|2022-06-22 08:27:40|48.55|46.15|48.51|46.11|48.55|46.15|48.51|46.11|0
1655886470000|2022-06-22 08:27:50|48.57|46.17|48.69|46.29|48.71|46.31|48.57|46.17|0
1655886480000|2022-06-22 08:28:00|48.67|46.27|48.45|46.05|48.67|46.27|48.43|46.03|0
1655886490000|2022-06-22 08:28:10|48.43|46.03|48.36|45.96|48.43|46.03|48.36|45.96|0
1655886500000|2022-06-22 08:28:20|48.38|45.98|48.49|46.09|48.51|46.11|48.3|45.9|0
1655886510000|2022-06-22 08:28:30|48.41|46.01|48.41|46.01|48.43|46.03|48.41|46.01|0
1655886520000|2022-06-22 08:28:40|48.38|45.98|48.36|45.96|48.38|45.98|48.36|45.96|0
1655886530000|2022-06-22 08:28:50|48.32|45.92|48.28|45.88|48.34|45.94|48.28|45.88|0
1655886540000|2022-06-22 08:29:00|48.3|45.9|48.36|45.96|48.36|45.96|48.3|45.9|0
1655886550000|2022-06-22 08:29:10|48.34|45.94|48.36|45.96|48.36|45.96|48.34|45.94|0
1655886560000|2022-06-22 08:29:20|48.32|45.92|48.34|45.94|48.36|45.96|48.32|45.92|0
1655886570000|2022-06-22 08:29:30|48.41|46.01|48.36|45.96|48.41|46.01|48.36|45.96|0
1655886580000|2022-06-22 08:29:40|48.4|46|48.41|46.01|48.43|46.03|48.4|46|0
1655886590000|2022-06-22 08:29:50|48.43|46.03|48.49|46.09|48.51|46.11|48.43|46.03|0
1655886600000|2022-06-22 08:30:00|48.45|46.05|48.43|46.03|48.47|46.07|48.43|46.03|0
1655886610000|2022-06-22 08:30:10|48.39|45.99|48.36|45.96|48.41|46.01|48.36|45.96|0
1655886620000|2022-06-22 08:30:20|48.43|46.03|48.37|45.97|48.43|46.03|48.37|45.97|0
1655886630000|2022-06-22 08:30:30|48.39|45.99|48.45|46.05|48.45|46.05|48.39|45.99|0
1655886640000|2022-06-22 08:30:40|48.47|46.07|48.63|46.23|48.63|46.23|48.47|46.07|0
1655886650000|2022-06-22 08:30:50|48.61|46.21|48.82|46.42|48.82|46.42|48.61|46.21|0
1655886660000|2022-06-22 08:31:00|48.78|46.38|48.84|46.44|48.96|46.56|48.78|46.38|0
1655886670000|2022-06-22 08:31:10|48.78|46.38|48.84|46.44|48.84|46.44|48.76|46.36|0
1655886680000|2022-06-22 08:31:20|48.82|46.42|48.78|46.38|48.82|46.42|48.76|46.36|0
1655886690000|2022-06-22 08:31:30|48.8|46.4|48.55|46.15|48.8|46.4|48.51|46.11|0
1655886700000|2022-06-22 08:31:40|48.51|46.11|48.53|46.13|48.53|46.13|48.51|46.11|0
1655886710000|2022-06-22 08:31:50|48.49|46.09|48.57|46.17|48.57|46.17|48.49|46.09|0
1655886720000|2022-06-22 08:32:00|48.74|46.34|48.9|46.5|49|46.6|48.74|46.34|0
1655886730000|2022-06-22 08:32:10|48.88|46.48|48.82|46.42|48.88|46.48|48.82|46.42|0
1655886740000|2022-06-22 08:32:20|48.9|46.5|48.84|46.44|48.9|46.5|48.84|46.44|0
1655886750000|2022-06-22 08:32:30|49|46.6|48.98|46.58|49|46.6|48.98|46.58|0
1655886760000|2022-06-22 08:32:40|49|46.6|49.05|46.65|49.05|46.65|48.98|46.58|0
1655886770000|2022-06-22 08:32:50|49.17|46.77|49.17|46.77|49.17|46.77|49.13|46.73|0
1655886780000|2022-06-22 08:33:00|49.15|46.75|49.37|46.97|49.37|46.97|49.15|46.75|0
1655886790000|2022-06-22 08:33:10|49.35|46.95|49.25|46.85|49.35|46.95|49.25|46.85|0
1655886800000|2022-06-22 08:33:20|49.21|46.81|49.27|46.87|49.27|46.87|49.21|46.81|0
1655886810000|2022-06-22 08:33:30|49.25|46.85|49.25|46.85|49.25|46.85|49.21|46.81|0
1655886820000|2022-06-22 08:33:40|49.23|46.83|49.27|46.87|49.33|46.93|49.23|46.83|0
1655886830000|2022-06-22 08:33:50|49.25|46.85|49.13|46.73|49.35|46.95|49.13|46.73|0
1655886840000|2022-06-22 08:34:00|49.15|46.75|49.15|46.75|49.15|46.75|49.13|46.73|0
1655886850000|2022-06-22 08:34:10|49.05|46.65|49.13|46.73|49.21|46.81|49.05|46.65|0
1655886860000|2022-06-22 08:34:20|49.17|46.77|49.11|46.71|49.17|46.77|49.11|46.71|0
1655886870000|2022-06-22 08:34:30|49.09|46.69|49.11|46.71|49.13|46.73|49.09|46.69|0
1655886880000|2022-06-22 08:34:40|49.09|46.69|49.05|46.65|49.09|46.69|49.05|46.65|0
1655886890000|2022-06-22 08:34:50|49.13|46.73|49.13|46.73|49.13|46.73|49.05|46.65|0
1655886900000|2022-06-22 08:35:00|49.09|46.69|49.02|46.62|49.09|46.69|49.02|46.62|0
1655886910000|2022-06-22 08:35:10|48.96|46.56|48.96|46.56|48.99|46.59|48.96|46.56|0
1655886920000|2022-06-22 08:35:20|49.02|46.62|49.05|46.65|49.09|46.69|49.02|46.62|0
1655886930000|2022-06-22 08:35:30|48.63|46.23|48.71|46.31|48.71|46.31|48.63|46.23|0
1655886940000|2022-06-22 08:35:40|48.67|46.27|48.63|46.23|48.67|46.27|48.63|46.23|0
1655886950000|2022-06-22 08:35:50|48.73|46.33|48.79|46.39|48.79|46.39|48.73|46.33|0
1655886960000|2022-06-22 08:36:00|48.84|46.44|48.9|46.5|48.9|46.5|48.84|46.44|0
1655886970000|2022-06-22 08:36:10|48.88|46.48|48.98|46.58|48.98|46.58|48.88|46.48|0
1655886980000|2022-06-22 08:36:20|49.02|46.62|48.98|46.58|49.02|46.62|48.98|46.58|0
1655886990000|2022-06-22 08:36:30|49|46.6|49.18|46.78|49.18|46.78|49|46.6|0
1655887000000|2022-06-22 08:36:40|49.14|46.74|49.22|46.82|49.22|46.82|49.14|46.74|0
1655887010000|2022-06-22 08:36:50|49.18|46.78|49.22|46.82|49.22|46.82|49.18|46.78|0
1655887020000|2022-06-22 08:37:00|49.26|46.86|49.3|46.9|49.3|46.9|49.26|46.86|0
1655887030000|2022-06-22 08:37:10|49.27|46.87|49.3|46.9|49.3|46.9|49.26|46.86|0
1655887040000|2022-06-22 08:37:20|49.22|46.82|49.22|46.82|49.26|46.86|49.22|46.82|0
1655887050000|2022-06-22 08:37:30|49.24|46.84|49.24|46.84|49.24|46.84|49.24|46.84|0
1655887060000|2022-06-22 08:37:40|49.18|46.78|49.02|46.62|49.18|46.78|49.02|46.62|0
1655887070000|2022-06-22 08:37:50|48.98|46.58|49.06|46.66|49.06|46.66|48.98|46.58|0
1655887080000|2022-06-22 08:38:00|49.12|46.72|49.16|46.76|49.16|46.76|49.1|46.7|0
1655887090000|2022-06-22 08:38:10|49.14|46.74|48.94|46.54|49.14|46.74|48.94|46.54|0
1655887100000|2022-06-22 08:38:20|48.98|46.58|48.94|46.54|48.98|46.58|48.94|46.54|0
1655887110000|2022-06-22 08:38:30|48.96|46.56|48.98|46.58|48.98|46.58|48.94|46.54|0
1655887120000|2022-06-22 08:38:40|49.12|46.72|49.02|46.62|49.12|46.72|49.02|46.62|0
1655887130000|2022-06-22 08:38:50|49.04|46.64|49.02|46.62|49.04|46.64|49.02|46.62|0
1655887140000|2022-06-22 08:39:00|49.06|46.66|49.06|46.66|49.06|46.66|49.06|46.66|0
1655887150000|2022-06-22 08:39:10|49.04|46.64|49.02|46.62|49.04|46.64|49.02|46.62|0
1655887160000|2022-06-22 08:39:20|48.98|46.58|48.9|46.5|48.98|46.58|48.9|46.5|0
1655887170000|2022-06-22 08:39:30|48.94|46.54|48.94|46.54|48.94|46.54|48.94|46.54|0
1655887180000|2022-06-22 08:39:40|48.96|46.56|48.9|46.5|48.96|46.56|48.9|46.5|0
1655887190000|2022-06-22 08:39:50|48.86|46.46|48.86|46.46|48.86|46.46|48.86|46.46|0
1655887200000|2022-06-22 08:40:00|48.9|46.5|48.71|46.31|48.9|46.5|48.71|46.31|0
1655887210000|2022-06-22 08:40:10|48.75|46.35|48.83|46.43|48.83|46.43|48.75|46.35|0
1655887220000|2022-06-22 08:40:20|48.79|46.39|48.9|46.5|48.9|46.5|48.79|46.39|0
1655887230000|2022-06-22 08:40:30|48.98|46.58|48.94|46.54|48.98|46.58|48.94|46.54|0
1655887240000|2022-06-22 08:40:40|48.9|46.5|48.83|46.43|48.9|46.5|48.83|46.43|0
1655887250000|2022-06-22 08:40:50|48.86|46.46|48.83|46.43|48.88|46.48|48.83|46.43|0
1655887260000|2022-06-22 08:41:00|48.86|46.46|48.79|46.39|48.86|46.46|48.79|46.39|0
1655887270000|2022-06-22 08:41:10|48.75|46.35|48.71|46.31|48.75|46.35|48.71|46.31|0
1655887280000|2022-06-22 08:41:20|48.75|46.35|48.59|46.19|48.75|46.35|48.59|46.19|0
1655887290000|2022-06-22 08:41:30|48.55|46.15|48.46|46.06|48.55|46.15|48.46|46.06|0
1655887300000|2022-06-22 08:41:40|48.48|46.08|48.4|46|48.48|46.08|48.4|46|0
1655887310000|2022-06-22 08:41:50|48.38|45.98|48.38|45.98|48.38|45.98|48.38|45.98|0
1655887320000|2022-06-22 08:42:00|48.4|46|48.4|46|48.4|46|48.38|45.98|0
1655887330000|2022-06-22 08:42:10|48.44|46.04|48.42|46.02|48.44|46.04|48.42|46.02|0
1655887340000|2022-06-22 08:42:20|48.38|45.98|48.51|46.11|48.51|46.11|48.38|45.98|0
1655887350000|2022-06-22 08:42:30|48.46|46.06|48.38|45.98|48.46|46.06|48.38|45.98|0
1655887360000|2022-06-22 08:42:40|48.4|46|48.44|46.04|48.46|46.06|48.4|46|0
1655887370000|2022-06-22 08:42:50|48.46|46.06|48.46|46.06|48.46|46.06|48.44|46.04|0
1655887380000|2022-06-22 08:43:00|48.51|46.11|48.51|46.11|48.55|46.15|48.51|46.11|0
1655887390000|2022-06-22 08:43:10|48.55|46.15|48.57|46.17|48.57|46.17|48.55|46.15|0
1655887400000|2022-06-22 08:43:20|48.59|46.19|48.48|46.08|48.59|46.19|48.48|46.08|0
1655887410000|2022-06-22 08:43:30|48.51|46.11|48.51|46.11|48.51|46.11|48.51|46.11|0
1655887420000|2022-06-22 08:43:40|48.44|46.04|48.42|46.02|48.44|46.04|48.42|46.02|0
1655887430000|2022-06-22 08:43:50|48.38|45.98|48.36|45.96|48.4|46|48.36|45.96|0
1655887440000|2022-06-22 08:44:00|48.38|45.98|48.38|45.98|48.44|46.04|48.36|45.96|0
1655887450000|2022-06-22 08:44:10|48.44|46.04|48.44|46.04|48.45|46.05|48.44|46.04|0
1655887460000|2022-06-22 08:44:20|48.47|46.07|48.59|46.19|48.59|46.19|48.47|46.07|0
1655887470000|2022-06-22 08:44:30|48.55|46.15|48.55|46.15|48.55|46.15|48.47|46.07|0
1655887480000|2022-06-22 08:44:40|48.53|46.13|48.55|46.15|48.55|46.15|48.51|46.11|0
1655887490000|2022-06-22 08:44:50|48.51|46.11|48.51|46.11|48.53|46.13|48.51|46.11|0
1655887500000|2022-06-22 08:45:00|48.53|46.13|48.55|46.15|48.55|46.15|48.51|46.11|0
1655887510000|2022-06-22 08:45:10|48.47|46.07|48.44|46.04|48.47|46.07|48.44|46.04|0
1655887520000|2022-06-22 08:45:20|48.45|46.05|48.4|46|48.45|46.05|48.4|46|0
1655887530000|2022-06-22 08:45:30|48.38|45.98|48.4|46|48.42|46.02|48.38|45.98|0
1655887540000|2022-06-22 08:45:40|48.28|45.88|48.32|45.92|48.34|45.94|48.28|45.88|0
1655887560000|2022-06-22 08:46:00|48.34|45.94|48.28|45.88|48.34|45.94|48.28|45.88|0
1655887570000|2022-06-22 08:46:10|48.22|45.82|48.24|45.84|48.28|45.88|48.22|45.82|0
1655887580000|2022-06-22 08:46:20|48.2|45.8|48.22|45.82|48.26|45.86|48.2|45.8|0
1655887590000|2022-06-22 08:46:30|48.24|45.84|48.24|45.84|48.24|45.84|48.24|45.84|0
1655887600000|2022-06-22 08:46:40|48.26|45.86|48.24|45.84|48.28|45.88|48.24|45.84|0
1655887610000|2022-06-22 08:46:50|48.28|45.88|48.2|45.8|48.28|45.88|48.2|45.8|0
1655887620000|2022-06-22 08:47:00|48.18|45.78|48.2|45.8|48.2|45.8|48.17|45.77|0
1655887630000|2022-06-22 08:47:10|48.24|45.84|48.28|45.88|48.28|45.88|48.24|45.84|0
1655887640000|2022-06-22 08:47:20|48.24|45.84|48.24|45.84|48.24|45.84|48.24|45.84|0
1655887650000|2022-06-22 08:47:30|48.2|45.8|48.2|45.8|48.2|45.8|48.2|45.8|0
1655887660000|2022-06-22 08:47:40|48.17|45.77|48.17|45.77|48.17|45.77|48.13|45.73|0
1655887670000|2022-06-22 08:47:50|48.15|45.75|48.13|45.73|48.15|45.75|48.11|45.71|0
1655887690000|2022-06-22 08:48:10|48.16|45.76|48.2|45.8|48.2|45.8|48.16|45.76|0
1655887700000|2022-06-22 08:48:20|48.18|45.78|48.2|45.8|48.2|45.8|48.18|45.78|0
1655887710000|2022-06-22 08:48:30|48.16|45.76|48.16|45.76|48.16|45.76|48.16|45.76|0
1655887720000|2022-06-22 08:48:40|48.2|45.8|48.2|45.8|48.2|45.8|48.2|45.8|0
1655887730000|2022-06-22 08:48:50|48.24|45.84|48.24|45.84|48.24|45.84|48.24|45.84|0
1655887740000|2022-06-22 08:49:00|48.2|45.8|48.18|45.78|48.2|45.8|48.18|45.78|0
1655887750000|2022-06-22 08:49:10|48.16|45.76|48.09|45.69|48.16|45.76|48.09|45.69|0
1655887760000|2022-06-22 08:49:20|48.13|45.73|48.09|45.69|48.13|45.73|48.09|45.69|0
1655887770000|2022-06-22 08:49:30|48.11|45.71|48.13|45.73|48.13|45.73|48.09|45.69|0
1655887780000|2022-06-22 08:49:40|48.16|45.76|48.16|45.76|48.16|45.76|48.16|45.76|0
1655887790000|2022-06-22 08:49:50|48.2|45.8|48.16|45.76|48.2|45.8|48.16|45.76|0
1655887800000|2022-06-22 08:50:00|48.18|45.78|48.18|45.78|48.18|45.78|48.18|45.78|0
1655887810000|2022-06-22 08:50:10|48.14|45.74|48.16|45.76|48.16|45.76|48.14|45.74|0
1655887820000|2022-06-22 08:50:20|48.2|45.8|48.26|45.86|48.26|45.86|48.2|45.8|0
1655887830000|2022-06-22 08:50:30|48.28|45.88|48.51|46.11|48.51|46.11|48.28|45.88|0
1655887840000|2022-06-22 08:50:40|48.47|46.07|48.63|46.23|48.63|46.23|48.43|46.03|0
1655887850000|2022-06-22 08:50:50|48.59|46.19|48.69|46.29|48.69|46.29|48.59|46.19|0
1655887860000|2022-06-22 08:51:00|48.67|46.27|48.51|46.11|48.67|46.27|48.51|46.11|0
1655887870000|2022-06-22 08:51:10|48.63|46.23|48.63|46.23|48.63|46.23|48.61|46.21|0
1655887880000|2022-06-22 08:51:20|48.65|46.25|48.61|46.21|48.65|46.25|48.59|46.19|0
1655887890000|2022-06-22 08:51:30|48.63|46.23|48.63|46.23|48.63|46.23|48.61|46.21|0
1655887900000|2022-06-22 08:51:40|48.57|46.17|48.57|46.17|48.59|46.19|48.57|46.17|0
1655887910000|2022-06-22 08:51:50|48.59|46.19|48.59|46.19|48.65|46.25|48.59|46.19|0
1655887920000|2022-06-22 08:52:00|48.63|46.23|48.73|46.33|48.73|46.33|48.63|46.23|0
1655887930000|2022-06-22 08:52:10|48.75|46.35|48.78|46.38|48.78|46.38|48.75|46.35|0
1655887940000|2022-06-22 08:52:20|48.82|46.42|48.78|46.38|48.82|46.42|48.78|46.38|0
1655887950000|2022-06-22 08:52:30|48.82|46.42|48.75|46.35|48.82|46.42|48.75|46.35|0
1655887960000|2022-06-22 08:52:40|48.71|46.31|48.69|46.29|48.71|46.31|48.69|46.29|0
1655887970000|2022-06-22 08:52:50|48.72|46.32|48.72|46.32|48.75|46.35|48.71|46.31|0
1655887980000|2022-06-22 08:53:00|48.71|46.31|48.72|46.32|48.75|46.35|48.71|46.31|0
1655887990000|2022-06-22 08:53:10|48.59|46.19|48.59|46.19|48.61|46.21|48.57|46.17|0
1655888000000|2022-06-22 08:53:20|48.55|46.15|48.55|46.15|48.57|46.17|48.55|46.15|0
1655888010000|2022-06-22 08:53:30|48.51|46.11|48.51|46.11|48.51|46.11|48.51|46.11|0
1655888020000|2022-06-22 08:53:40|48.49|46.09|48.59|46.19|48.59|46.19|48.49|46.09|0
1655888030000|2022-06-22 08:53:50|48.55|46.15|48.53|46.13|48.55|46.15|48.53|46.13|0
1655888040000|2022-06-22 08:54:00|48.55|46.15|48.57|46.17|48.59|46.19|48.55|46.15|0
1655888050000|2022-06-22 08:54:10|48.53|46.13|48.55|46.15|48.57|46.17|48.53|46.13|0
1655888060000|2022-06-22 08:54:20|48.53|46.13|48.47|46.07|48.55|46.15|48.47|46.07|0
1655888070000|2022-06-22 08:54:30|48.59|46.19|48.63|46.23|48.65|46.25|48.59|46.19|0
1655888080000|2022-06-22 08:54:40|48.65|46.25|48.59|46.19|48.65|46.25|48.55|46.15|0
1655888090000|2022-06-22 08:54:50|48.57|46.17|48.74|46.34|48.74|46.34|48.57|46.17|0
1655888100000|2022-06-22 08:55:00|48.76|46.36|48.74|46.34|48.78|46.38|48.67|46.27|0
1655888110000|2022-06-22 08:55:10|48.72|46.32|48.74|46.34|48.74|46.34|48.71|46.31|0
1655888120000|2022-06-22 08:55:20|48.72|46.32|48.74|46.34|48.74|46.34|48.71|46.31|0
1655888130000|2022-06-22 08:55:30|48.71|46.31|48.78|46.38|48.78|46.38|48.71|46.31|0
1655888140000|2022-06-22 08:55:40|48.76|46.36|48.84|46.44|48.84|46.44|48.76|46.36|0
1655888150000|2022-06-22 08:55:50|48.9|46.5|48.94|46.54|48.94|46.54|48.88|46.48|0
1655888160000|2022-06-22 08:56:00|48.96|46.56|48.92|46.52|48.96|46.56|48.92|46.52|0
1655888170000|2022-06-22 08:56:10|48.86|46.46|48.96|46.56|48.96|46.56|48.86|46.46|0
1655888180000|2022-06-22 08:56:20|48.94|46.54|48.96|46.56|49.02|46.62|48.94|46.54|0
1655888190000|2022-06-22 08:56:30|48.98|46.58|48.94|46.54|48.98|46.58|48.94|46.54|0
1655888200000|2022-06-22 08:56:40|48.98|46.58|48.98|46.58|48.98|46.58|48.96|46.56|0
1655888210000|2022-06-22 08:56:50|49|46.6|48.96|46.56|49.02|46.62|48.96|46.56|0
1655888220000|2022-06-22 08:57:00|48.98|46.58|49|46.6|49|46.6|48.98|46.58|0
1655888230000|2022-06-22 08:57:10|48.98|46.58|48.76|46.36|48.98|46.58|48.76|46.36|0
1655888240000|2022-06-22 08:57:20|48.71|46.31|48.78|46.38|48.78|46.38|48.71|46.31|0
1655888250000|2022-06-22 08:57:30|48.72|46.32|48.71|46.31|48.74|46.34|48.71|46.31|0
1655888260000|2022-06-22 08:57:40|48.69|46.29|48.8|46.4|48.8|46.4|48.69|46.29|0
1655888270000|2022-06-22 08:57:50|48.78|46.38|48.8|46.4|48.8|46.4|48.78|46.38|0
1655888280000|2022-06-22 08:58:00|48.86|46.46|48.86|46.46|48.86|46.46|48.84|46.44|0
1655888290000|2022-06-22 08:58:10|48.84|46.44|48.88|46.48|48.88|46.48|48.82|46.42|0
1655888300000|2022-06-22 08:58:20|48.86|46.46|48.92|46.52|48.94|46.54|48.86|46.46|0
1655888310000|2022-06-22 08:58:30|48.94|46.54|48.94|46.54|48.98|46.58|48.94|46.54|0
1655888320000|2022-06-22 08:58:40|48.9|46.5|48.92|46.52|48.92|46.52|48.9|46.5|0
1655888330000|2022-06-22 08:58:50|48.94|46.54|48.92|46.52|48.94|46.54|48.92|46.52|0
1655888340000|2022-06-22 08:59:00|48.96|46.56|48.98|46.58|48.98|46.58|48.94|46.54|0
1655888350000|2022-06-22 08:59:10|48.94|46.54|48.96|46.56|48.98|46.58|48.94|46.54|0
1655888360000|2022-06-22 08:59:20|48.94|46.54|48.94|46.54|48.98|46.58|48.94|46.54|0
1655888370000|2022-06-22 08:59:30|48.98|46.58|49.02|46.62|49.02|46.62|48.98|46.58|0
1655888390000|2022-06-22 08:59:50|48.98|46.58|48.94|46.54|48.98|46.58|48.94|46.54|0
1655888400000|2022-06-22 09:00:00|48.96|46.56|49.02|46.62|49.02|46.62|48.96|46.56|0
1655888410000|2022-06-22 09:00:10|49|46.6|49.09|46.69|49.09|46.69|48.98|46.58|0
1655888420000|2022-06-22 09:00:20|49.17|46.77|49.23|46.83|49.23|46.83|49.15|46.75|0
1655888430000|2022-06-22 09:00:30|49.25|46.85|49.21|46.81|49.25|46.85|49.17|46.77|0
1655888440000|2022-06-22 09:00:40|49.17|46.77|49.19|46.79|49.19|46.79|49.17|46.77|0
1655888450000|2022-06-22 09:00:50|49.21|46.81|49.23|46.83|49.27|46.87|49.21|46.81|0
1655888460000|2022-06-22 09:01:00|49.25|46.85|49.37|46.97|49.37|46.97|49.25|46.85|0
1655888470000|2022-06-22 09:01:10|49.33|46.93|49.29|46.89|49.33|46.93|49.29|46.89|0
1655888480000|2022-06-22 09:01:20|49.37|46.97|49.35|46.95|49.37|46.97|49.33|46.93|0
1655888490000|2022-06-22 09:01:30|49.33|46.93|49.37|46.97|49.37|46.97|49.25|46.85|0
1655888500000|2022-06-22 09:01:40|49.35|46.95|49.37|46.97|49.41|47.01|49.35|46.95|0
1655888510000|2022-06-22 09:01:50|49.43|47.03|49.45|47.05|49.45|47.05|49.41|47.01|0
1655888520000|2022-06-22 09:02:00|49.47|47.07|49.45|47.05|49.47|47.07|49.45|47.05|0
1655888530000|2022-06-22 09:02:10|49.49|47.09|49.47|47.07|49.49|47.09|49.47|47.07|0
1655888540000|2022-06-22 09:02:20|49.39|46.99|49.33|46.93|49.39|46.99|49.33|46.93|0
1655888550000|2022-06-22 09:02:30|49.37|46.97|49.41|47.01|49.43|47.03|49.37|46.97|0
1655888560000|2022-06-22 09:02:40|49.45|47.05|49.41|47.01|49.47|47.07|49.41|47.01|0
1655888570000|2022-06-22 09:02:50|49.43|47.03|49.37|46.97|49.43|47.03|49.33|46.93|0
1655888580000|2022-06-22 09:03:00|49.39|46.99|49.25|46.85|49.39|46.99|49.25|46.85|0
1655888590000|2022-06-22 09:03:10|49.23|46.83|49.19|46.79|49.25|46.85|49.19|46.79|0
1655888600000|2022-06-22 09:03:20|49.25|46.85|49.13|46.73|49.25|46.85|49.13|46.73|0
1655888610000|2022-06-22 09:03:30|49.15|46.75|49.09|46.69|49.15|46.75|49.09|46.69|0
1655888620000|2022-06-22 09:03:40|49.13|46.73|49.09|46.69|49.13|46.73|49.07|46.67|0
1655888630000|2022-06-22 09:03:50|49.13|46.73|49.15|46.75|49.15|46.75|49.13|46.73|0
1655888640000|2022-06-22 09:04:00|49.13|46.73|49.09|46.69|49.13|46.73|49.09|46.69|0
1655888650000|2022-06-22 09:04:10|49.07|46.67|49.02|46.62|49.09|46.69|49.02|46.62|0
1655888660000|2022-06-22 09:04:20|49.05|46.65|49.02|46.62|49.05|46.65|49.02|46.62|0
1655888670000|2022-06-22 09:04:30|49.07|46.67|49.09|46.69|49.09|46.69|49.05|46.65|0
1655888680000|2022-06-22 09:04:40|49.11|46.71|49.09|46.69|49.11|46.71|49.09|46.69|0
1655888690000|2022-06-22 09:04:50|49.13|46.73|49.17|46.77|49.17|46.77|49.13|46.73|0
1655888700000|2022-06-22 09:05:00|49.15|46.75|49.13|46.73|49.15|46.75|49.13|46.73|0
1655888710000|2022-06-22 09:05:10|49.15|46.75|49.11|46.71|49.15|46.75|49.11|46.71|0
1655888720000|2022-06-22 09:05:20|49.13|46.73|49.21|46.81|49.21|46.81|49.13|46.73|0
1655888730000|2022-06-22 09:05:30|49.13|46.73|49.17|46.77|49.17|46.77|49.13|46.73|0
1655888740000|2022-06-22 09:05:40|49.19|46.79|49.25|46.85|49.25|46.85|49.19|46.79|0
1655888750000|2022-06-22 09:05:50|49.27|46.87|49.29|46.89|49.29|46.89|49.27|46.87|0
1655888760000|2022-06-22 09:06:00|49.27|46.87|49.07|46.67|49.27|46.87|49.07|46.67|0
1655888770000|2022-06-22 09:06:10|49.03|46.63|49.13|46.73|49.13|46.73|49.03|46.63|0
1655888780000|2022-06-22 09:06:20|49.17|46.77|49.11|46.71|49.17|46.77|49.11|46.71|0
1655888790000|2022-06-22 09:06:30|49.13|46.73|49.13|46.73|49.15|46.75|49.11|46.71|0
1655888800000|2022-06-22 09:06:40|49.11|46.71|49.09|46.69|49.11|46.71|49.09|46.69|0
1655888810000|2022-06-22 09:06:50|49.07|46.67|49.13|46.73|49.13|46.73|49.07|46.67|0
1655888820000|2022-06-22 09:07:00|49.15|46.75|49.21|46.81|49.21|46.81|49.13|46.73|0
1655888830000|2022-06-22 09:07:10|49.15|46.75|49.15|46.75|49.15|46.75|49.15|46.75|0
1655888840000|2022-06-22 09:07:20|49.17|46.77|49.09|46.69|49.17|46.77|49.09|46.69|0
1655888850000|2022-06-22 09:07:30|49.05|46.65|48.98|46.58|49.05|46.65|48.98|46.58|0
1655888860000|2022-06-22 09:07:40|49.05|46.65|48.99|46.59|49.05|46.65|48.99|46.59|0
1655888870000|2022-06-22 09:07:50|49.02|46.62|48.96|46.56|49.02|46.62|48.96|46.56|0
1655888880000|2022-06-22 09:08:00|48.94|46.54|48.94|46.54|48.94|46.54|48.94|46.54|0
1655888890000|2022-06-22 09:08:10|48.92|46.52|48.92|46.52|48.92|46.52|48.9|46.5|0
1655888900000|2022-06-22 09:08:20|48.94|46.54|49.02|46.62|49.02|46.62|48.94|46.54|0
1655888910000|2022-06-22 09:08:30|49.03|46.63|49.05|46.65|49.05|46.65|49.02|46.62|0
1655888920000|2022-06-22 09:08:40|49.01|46.61|48.99|46.59|49.01|46.61|48.99|46.59|0
1655888930000|2022-06-22 09:08:50|48.96|46.56|49.05|46.65|49.05|46.65|48.96|46.56|0
1655888940000|2022-06-22 09:09:00|49.07|46.67|49.07|46.67|49.07|46.67|49.05|46.65|0
1655888950000|2022-06-22 09:09:10|49.05|46.65|49.09|46.69|49.17|46.77|49.05|46.65|0
1655888960000|2022-06-22 09:09:20|49.05|46.65|49.03|46.63|49.05|46.65|48.99|46.59|0
1655888970000|2022-06-22 09:09:30|49.01|46.61|49.01|46.61|49.03|46.63|49.01|46.61|0
1655888980000|2022-06-22 09:09:40|49.05|46.65|49.03|46.63|49.05|46.65|48.99|46.59|0
1655888990000|2022-06-22 09:09:50|49.05|46.65|49.05|46.65|49.05|46.65|49.01|46.61|0
1655889000000|2022-06-22 09:10:00|49.07|46.67|49.03|46.63|49.09|46.69|49.03|46.63|0
1655889010000|2022-06-22 09:10:10|49.05|46.65|49.09|46.69|49.11|46.71|49.05|46.65|0
1655889020000|2022-06-22 09:10:20|49.03|46.63|49.01|46.61|49.03|46.63|49.01|46.61|0
1655889030000|2022-06-22 09:10:30|48.99|46.59|48.98|46.58|48.99|46.59|48.98|46.58|0
1655889040000|2022-06-22 09:10:40|48.99|46.59|49.01|46.61|49.03|46.63|48.99|46.59|0
1655889050000|2022-06-22 09:10:50|49.03|46.63|48.98|46.58|49.03|46.63|48.98|46.58|0
1655889060000|2022-06-22 09:11:00|48.96|46.56|48.96|46.56|49.01|46.61|48.96|46.56|0
1655889070000|2022-06-22 09:11:10|48.98|46.58|48.98|46.58|48.98|46.58|48.94|46.54|0
1655889080000|2022-06-22 09:11:20|48.94|46.54|48.96|46.56|48.96|46.56|48.94|46.54|0
1655889090000|2022-06-22 09:11:30|48.94|46.54|48.99|46.59|48.99|46.59|48.94|46.54|0
1655889100000|2022-06-22 09:11:40|48.98|46.58|49.01|46.61|49.01|46.61|48.98|46.58|0
1655889110000|2022-06-22 09:11:50|49.05|46.65|48.98|46.58|49.05|46.65|48.98|46.58|0
1655889120000|2022-06-22 09:12:00|48.99|46.59|48.99|46.59|49.01|46.61|48.99|46.59|0
1655889130000|2022-06-22 09:12:10|48.92|46.52|48.94|46.54|48.94|46.54|48.9|46.5|0
1655889140000|2022-06-22 09:12:20|48.9|46.5|48.94|46.54|48.95|46.55|48.9|46.5|0
1655889150000|2022-06-22 09:12:30|48.92|46.52|48.94|46.54|48.98|46.58|48.92|46.52|0
1655889160000|2022-06-22 09:12:40|48.92|46.52|48.94|46.54|48.94|46.54|48.92|46.52|0
1655889170000|2022-06-22 09:12:50|48.92|46.52|48.9|46.5|48.94|46.54|48.9|46.5|0
1655889180000|2022-06-22 09:13:00|48.92|46.52|48.9|46.5|48.92|46.52|48.82|46.42|0
1655889190000|2022-06-22 09:13:10|48.86|46.46|48.78|46.38|48.86|46.46|48.78|46.38|0
1655889200000|2022-06-22 09:13:20|48.8|46.4|48.84|46.44|48.84|46.44|48.8|46.4|0
1655889210000|2022-06-22 09:13:30|48.86|46.46|48.82|46.42|48.86|46.46|48.82|46.42|0
1655889220000|2022-06-22 09:13:40|48.78|46.38|48.74|46.34|48.78|46.38|48.74|46.34|0
1655889230000|2022-06-22 09:13:50|48.78|46.38|48.82|46.42|48.84|46.44|48.78|46.38|0
1655889240000|2022-06-22 09:14:00|48.84|46.44|48.84|46.44|48.84|46.44|48.82|46.42|0
1655889250000|2022-06-22 09:14:10|48.82|46.42|48.82|46.42|48.84|46.44|48.82|46.42|0
1655889260000|2022-06-22 09:14:20|48.8|46.4|48.8|46.4|48.8|46.4|48.8|46.4|0
1655889270000|2022-06-22 09:14:30|48.82|46.42|48.82|46.42|48.82|46.42|48.78|46.38|0
1655889280000|2022-06-22 09:14:40|48.78|46.38|48.74|46.34|48.78|46.38|48.74|46.34|0
1655889290000|2022-06-22 09:14:50|48.82|46.42|48.82|46.42|48.82|46.42|48.8|46.4|0
1655889300000|2022-06-22 09:15:00|48.74|46.34|48.72|46.32|48.74|46.34|48.7|46.3|0
1655889310000|2022-06-22 09:15:10|48.7|46.3|48.72|46.32|48.72|46.32|48.7|46.3|0
1655889320000|2022-06-22 09:15:20|48.76|46.36|48.9|46.5|48.9|46.5|48.76|46.36|0
1655889330000|2022-06-22 09:15:30|48.88|46.48|48.86|46.46|48.9|46.5|48.86|46.46|0
1655889340000|2022-06-22 09:15:40|48.9|46.5|49.09|46.69|49.09|46.69|48.9|46.5|0
1655889350000|2022-06-22 09:15:50|49.07|46.67|49.31|46.91|49.31|46.91|49.07|46.67|0
1655889360000|2022-06-22 09:16:00|49.33|46.93|49.23|46.83|49.33|46.93|49.17|46.77|0
1655889370000|2022-06-22 09:16:10|49.21|46.81|49.21|46.81|49.23|46.83|49.21|46.81|0
1655889380000|2022-06-22 09:16:20|49.25|46.85|49.17|46.77|49.25|46.85|49.17|46.77|0
1655889390000|2022-06-22 09:16:30|49.19|46.79|49.25|46.85|49.31|46.91|49.19|46.79|0
1655889400000|2022-06-22 09:16:40|49.29|46.89|49.33|46.93|49.33|46.93|49.29|46.89|0
1655889410000|2022-06-22 09:16:50|49.37|46.97|49.44|47.04|49.48|47.08|49.37|46.97|0
1655889420000|2022-06-22 09:17:00|49.48|47.08|49.44|47.04|49.48|47.08|49.44|47.04|0
1655889430000|2022-06-22 09:17:10|49.46|47.06|49.41|47.01|49.46|47.06|49.41|47.01|0
1655889440000|2022-06-22 09:17:20|49.48|47.08|49.52|47.12|49.52|47.12|49.48|47.08|0
1655889450000|2022-06-22 09:17:30|49.5|47.1|49.5|47.1|49.5|47.1|49.48|47.08|0
1655889460000|2022-06-22 09:17:40|49.48|47.08|49.46|47.06|49.48|47.08|49.46|47.06|0
1655889470000|2022-06-22 09:17:50|49.48|47.08|49.44|47.04|49.48|47.08|49.44|47.04|0
1655889480000|2022-06-22 09:18:00|49.41|47.01|49.38|46.98|49.41|47.01|49.37|46.97|0
1655889490000|2022-06-22 09:18:10|49.41|47.01|49.42|47.02|49.42|47.02|49.41|47.01|0
1655889500000|2022-06-22 09:18:20|49.46|47.06|49.44|47.04|49.48|47.08|49.44|47.04|0
1655889510000|2022-06-22 09:18:30|49.48|47.08|49.48|47.08|49.5|47.1|49.48|47.08|0
1655889520000|2022-06-22 09:18:40|49.52|47.12|49.46|47.06|49.52|47.12|49.44|47.04|0
1655889530000|2022-06-22 09:18:50|49.44|47.04|49.48|47.08|49.48|47.08|49.44|47.04|0
1655889540000|2022-06-22 09:19:00|49.44|47.04|49.46|47.06|49.46|47.06|49.44|47.04|0
1655889550000|2022-06-22 09:19:10|49.44|47.04|49.38|46.98|49.44|47.04|49.38|46.98|0
1655889560000|2022-06-22 09:19:20|49.4|47|49.42|47.02|49.42|47.02|49.4|47|0
1655889570000|2022-06-22 09:19:30|49.44|47.04|49.64|47.24|49.64|47.24|49.42|47.02|0
1655889580000|2022-06-22 09:19:40|49.6|47.2|49.6|47.2|49.6|47.2|49.56|47.16|0
1655889590000|2022-06-22 09:19:50|49.56|47.16|49.56|47.16|49.56|47.16|49.56|47.16|0
1655889600000|2022-06-22 09:20:00|49.58|47.18|49.56|47.16|49.6|47.2|49.56|47.16|0
1655889610000|2022-06-22 09:20:10|49.54|47.14|49.52|47.12|49.56|47.16|49.52|47.12|0
1655889620000|2022-06-22 09:20:20|49.56|47.16|49.56|47.16|49.56|47.16|49.54|47.14|0
1655889630000|2022-06-22 09:20:30|49.54|47.14|49.6|47.2|49.6|47.2|49.54|47.14|0
1655889640000|2022-06-22 09:20:40|49.56|47.16|49.56|47.16|49.56|47.16|49.56|47.16|0
1655889650000|2022-06-22 09:20:50|49.54|47.14|49.48|47.08|49.54|47.14|49.48|47.08|0
1655889660000|2022-06-22 09:21:00|49.52|47.12|49.44|47.04|49.52|47.12|49.44|47.04|0
1655889670000|2022-06-22 09:21:10|49.46|47.06|49.5|47.1|49.5|47.1|49.46|47.06|0
1655889680000|2022-06-22 09:21:20|49.52|47.12|49.54|47.14|49.56|47.16|49.52|47.12|0
1655889690000|2022-06-22 09:21:30|49.5|47.1|49.52|47.12|49.52|47.12|49.5|47.1|0
1655889700000|2022-06-22 09:21:40|49.56|47.16|49.6|47.2|49.6|47.2|49.52|47.12|0
1655889710000|2022-06-22 09:21:50|49.7|47.3|49.72|47.32|49.72|47.32|49.7|47.3|0
1655889720000|2022-06-22 09:22:00|49.68|47.28|49.72|47.32|49.76|47.36|49.68|47.28|0
1655889730000|2022-06-22 09:22:10|49.74|47.34|49.8|47.4|49.8|47.4|49.72|47.32|0
1655889740000|2022-06-22 09:22:20|49.76|47.36|49.8|47.4|49.8|47.4|49.72|47.32|0
1655889750000|2022-06-22 09:22:30|49.82|47.42|49.78|47.38|49.82|47.42|49.78|47.38|0
1655889760000|2022-06-22 09:22:40|49.8|47.4|49.84|47.44|49.84|47.44|49.8|47.4|0
1655889770000|2022-06-22 09:22:50|49.76|47.36|49.9|47.5|49.92|47.52|49.76|47.36|0
1655889780000|2022-06-22 09:23:00|49.92|47.52|49.92|47.52|49.92|47.52|49.9|47.5|0
1655889790000|2022-06-22 09:23:10|49.88|47.48|49.96|47.56|49.96|47.56|49.88|47.48|0
1655889800000|2022-06-22 09:23:20|49.94|47.54|49.92|47.52|49.96|47.56|49.92|47.52|0
1655889810000|2022-06-22 09:23:30|49.94|47.54|50.08|47.68|50.08|47.68|49.88|47.48|0
1655889820000|2022-06-22 09:23:40|50|47.6|49.96|47.56|50|47.6|49.96|47.56|0
1655889830000|2022-06-22 09:23:50|50|47.6|49.98|47.58|50|47.6|49.98|47.58|0
1655889840000|2022-06-22 09:24:00|50|47.6|49.98|47.58|50|47.6|49.96|47.56|0
1655889850000|2022-06-22 09:24:10|49.96|47.56|49.98|47.58|49.98|47.58|49.96|47.56|0
1655889860000|2022-06-22 09:24:20|49.96|47.56|49.94|47.54|49.96|47.56|49.92|47.52|0
1655889870000|2022-06-22 09:24:30|49.92|47.52|50.04|47.64|50.04|47.64|49.92|47.52|0
1655889880000|2022-06-22 09:24:40|50.05|47.65|50.04|47.64|50.05|47.65|50.02|47.62|0
1655889890000|2022-06-22 09:24:50|50|47.6|49.92|47.52|50|47.6|49.92|47.52|0
1655889900000|2022-06-22 09:25:00|49.88|47.48|49.8|47.4|49.88|47.48|49.8|47.4|0
1655889910000|2022-06-22 09:25:10|49.76|47.36|49.8|47.4|49.8|47.4|49.76|47.36|0
1655889920000|2022-06-22 09:25:20|49.82|47.42|49.88|47.48|49.88|47.48|49.82|47.42|0
1655889930000|2022-06-22 09:25:30|50|47.6|49.98|47.58|50|47.6|49.98|47.58|0
1655889940000|2022-06-22 09:25:40|50|47.6|49.92|47.52|50|47.6|49.92|47.52|0
1655889950000|2022-06-22 09:25:50|49.88|47.48|49.8|47.4|49.88|47.48|49.8|47.4|0
1655889960000|2022-06-22 09:26:00|49.76|47.36|49.68|47.28|49.76|47.36|49.68|47.28|0
1655889970000|2022-06-22 09:26:10|49.8|47.4|49.72|47.32|49.8|47.4|49.72|47.32|0
1655889980000|2022-06-22 09:26:20|49.76|47.36|49.72|47.32|49.76|47.36|49.72|47.32|0
1655889990000|2022-06-22 09:26:30|49.76|47.36|49.82|47.42|49.82|47.42|49.76|47.36|0
1655890000000|2022-06-22 09:26:40|49.76|47.36|49.78|47.38|49.78|47.38|49.76|47.36|0
1655890010000|2022-06-22 09:26:50|49.74|47.34|49.76|47.36|49.76|47.36|49.72|47.32|0
1655890020000|2022-06-22 09:27:00|49.74|47.34|49.72|47.32|49.74|47.34|49.72|47.32|0
1655890030000|2022-06-22 09:27:10|49.76|47.36|49.74|47.34|49.76|47.36|49.74|47.34|0
1655890040000|2022-06-22 09:27:20|49.72|47.32|49.72|47.32|49.74|47.34|49.72|47.32|0
1655890050000|2022-06-22 09:27:30|49.68|47.28|49.68|47.28|49.72|47.32|49.68|47.28|0
1655890060000|2022-06-22 09:27:40|49.72|47.32|49.74|47.34|49.76|47.36|49.72|47.32|0
1655890070000|2022-06-22 09:27:50|49.7|47.3|49.7|47.3|49.72|47.32|49.7|47.3|0
1655890080000|2022-06-22 09:28:00|49.72|47.32|49.72|47.32|49.72|47.32|49.72|47.32|0
1655890090000|2022-06-22 09:28:10|49.74|47.34|49.8|47.4|49.8|47.4|49.74|47.34|0
1655890100000|2022-06-22 09:28:20|49.82|47.42|49.8|47.4|49.82|47.42|49.8|47.4|0
1655890110000|2022-06-22 09:28:30|49.78|47.38|49.76|47.36|49.78|47.38|49.76|47.36|0
1655890120000|2022-06-22 09:28:40|49.8|47.4|49.82|47.42|49.82|47.42|49.78|47.38|0
1655890130000|2022-06-22 09:28:50|49.84|47.44|49.82|47.42|49.84|47.44|49.78|47.38|0
1655890140000|2022-06-22 09:29:00|49.84|47.44|49.88|47.48|49.88|47.48|49.84|47.44|0
1655890150000|2022-06-22 09:29:10|49.86|47.46|49.84|47.44|49.86|47.46|49.84|47.44|0
1655890160000|2022-06-22 09:29:20|49.8|47.4|49.78|47.38|49.8|47.4|49.76|47.36|0
1655890170000|2022-06-22 09:29:30|49.8|47.4|49.88|47.48|49.88|47.48|49.76|47.36|0
1655890180000|2022-06-22 09:29:40|49.86|47.46|49.96|47.56|49.96|47.56|49.84|47.44|0
1655890190000|2022-06-22 09:29:50|49.84|47.44|49.8|47.4|49.84|47.44|49.8|47.4|0
1655890200000|2022-06-22 09:30:00|49.72|47.32|49.78|47.38|49.78|47.38|49.72|47.32|0
1655890210000|2022-06-22 09:30:10|49.8|47.4|49.78|47.38|49.8|47.4|49.78|47.38|0
1655890220000|2022-06-22 09:30:20|49.8|47.4|49.76|47.36|49.8|47.4|49.76|47.36|0
1655890230000|2022-06-22 09:30:30|49.78|47.38|49.8|47.4|49.8|47.4|49.78|47.38|0
1655890240000|2022-06-22 09:30:40|49.68|47.28|49.6|47.2|49.68|47.28|49.6|47.2|0
1655890250000|2022-06-22 09:30:50|49.56|47.16|49.56|47.16|49.56|47.16|49.56|47.16|0
1655890260000|2022-06-22 09:31:00|49.52|47.12|49.56|47.16|49.56|47.16|49.52|47.12|0
1655890270000|2022-06-22 09:31:10|49.54|47.14|49.52|47.12|49.54|47.14|49.5|47.1|0
1655890280000|2022-06-22 09:31:20|49.56|47.16|49.56|47.16|49.6|47.2|49.56|47.16|0
1655890290000|2022-06-22 09:31:30|49.54|47.14|49.58|47.18|49.58|47.18|49.54|47.14|0
1655890300000|2022-06-22 09:31:40|49.56|47.16|49.52|47.12|49.56|47.16|49.52|47.12|0
1655890310000|2022-06-22 09:31:50|49.56|47.16|49.56|47.16|49.6|47.2|49.56|47.16|0
1655890320000|2022-06-22 09:32:00|49.52|47.12|49.54|47.14|49.54|47.14|49.52|47.12|0
1655890330000|2022-06-22 09:32:10|49.52|47.12|49.52|47.12|49.52|47.12|49.52|47.12|0
1655890340000|2022-06-22 09:32:20|49.54|47.14|49.52|47.12|49.54|47.14|49.52|47.12|0
1655890350000|2022-06-22 09:32:30|49.5|47.1|49.52|47.12|49.52|47.12|49.5|47.1|0
1655890360000|2022-06-22 09:32:40|49.48|47.08|49.48|47.08|49.48|47.08|49.48|47.08|0
1655890370000|2022-06-22 09:32:50|49.5|47.1|49.52|47.12|49.52|47.12|49.5|47.1|0
1655890380000|2022-06-22 09:33:00|49.56|47.16|49.5|47.1|49.56|47.16|49.5|47.1|0
1655890390000|2022-06-22 09:33:10|49.48|47.08|49.5|47.1|49.52|47.12|49.48|47.08|0
1655890400000|2022-06-22 09:33:20|49.52|47.12|49.56|47.16|49.56|47.16|49.52|47.12|0
1655890410000|2022-06-22 09:33:30|49.52|47.12|49.5|47.1|49.52|47.12|49.5|47.1|0
1655890420000|2022-06-22 09:33:40|49.52|47.12|49.56|47.16|49.56|47.16|49.5|47.1|0
1655890430000|2022-06-22 09:33:50|49.52|47.12|49.48|47.08|49.52|47.12|49.48|47.08|0
1655890440000|2022-06-22 09:34:00|49.46|47.06|49.4|47|49.48|47.08|49.4|47|0
1655890450000|2022-06-22 09:34:10|49.48|47.08|49.44|47.04|49.48|47.08|49.44|47.04|0
1655890460000|2022-06-22 09:34:20|49.42|47.02|49.42|47.02|49.44|47.04|49.42|47.02|0
1655890470000|2022-06-22 09:34:30|49.4|47|49.34|46.94|49.4|47|49.34|46.94|0
1655890480000|2022-06-22 09:34:40|49.32|46.92|49.4|47|49.4|47|49.32|46.92|0
1655890490000|2022-06-22 09:34:50|49.38|46.98|49.38|46.98|49.38|46.98|49.34|46.94|0
1655890500000|2022-06-22 09:35:00|49.36|46.96|49.52|47.12|49.52|47.12|49.36|46.96|0
1655890510000|2022-06-22 09:35:10|49.48|47.08|49.42|47.02|49.48|47.08|49.42|47.02|0
1655890520000|2022-06-22 09:35:20|49.44|47.04|49.5|47.1|49.5|47.1|49.44|47.04|0
1655890530000|2022-06-22 09:35:30|49.48|47.08|49.4|47|49.48|47.08|49.4|47|0
1655890540000|2022-06-22 09:35:40|49.38|46.98|49.36|46.96|49.38|46.98|49.36|46.96|0
1655890550000|2022-06-22 09:35:50|49.46|47.06|49.44|47.04|49.46|47.06|49.44|47.04|0
1655890560000|2022-06-22 09:36:00|49.42|47.02|49.44|47.04|49.44|47.04|49.42|47.02|0
1655890570000|2022-06-22 09:36:10|49.46|47.06|49.44|47.04|49.46|47.06|49.44|47.04|0
1655890580000|2022-06-22 09:36:20|49.48|47.08|49.54|47.14|49.56|47.16|49.48|47.08|0
1655890590000|2022-06-22 09:36:30|49.56|47.16|49.54|47.14|49.56|47.16|49.54|47.14|0
1655890600000|2022-06-22 09:36:40|49.56|47.16|49.56|47.16|49.56|47.16|49.52|47.12|0
1655890610000|2022-06-22 09:36:50|49.52|47.12|49.62|47.22|49.62|47.22|49.52|47.12|0
1655890620000|2022-06-22 09:37:00|49.68|47.28|49.76|47.36|49.76|47.36|49.68|47.28|0
1655890630000|2022-06-22 09:37:10|49.78|47.38|49.72|47.32|49.8|47.4|49.7|47.3|0
1655890640000|2022-06-22 09:37:20|49.76|47.36|49.76|47.36|49.76|47.36|49.76|47.36|0
1655890650000|2022-06-22 09:37:30|49.72|47.32|49.76|47.36|49.76|47.36|49.72|47.32|0
1655890660000|2022-06-22 09:37:40|49.84|47.44|49.84|47.44|49.87|47.47|49.84|47.44|0
1655890670000|2022-06-22 09:37:50|49.8|47.4|49.76|47.36|49.85|47.45|49.76|47.36|0
1655890680000|2022-06-22 09:38:00|49.74|47.34|49.7|47.3|49.74|47.34|49.7|47.3|0
1655890690000|2022-06-22 09:38:10|49.72|47.32|49.72|47.32|49.74|47.34|49.72|47.32|0
1655890700000|2022-06-22 09:38:20|49.76|47.36|49.76|47.36|49.8|47.4|49.76|47.36|0
1655890710000|2022-06-22 09:38:30|49.74|47.34|49.72|47.32|49.74|47.34|49.72|47.32|0
1655890720000|2022-06-22 09:38:40|49.7|47.3|49.64|47.24|49.7|47.3|49.64|47.24|0
1655890730000|2022-06-22 09:38:50|49.6|47.2|49.58|47.18|49.6|47.2|49.58|47.18|0
1655890740000|2022-06-22 09:39:00|49.56|47.16|49.6|47.2|49.6|47.2|49.54|47.14|0
1655890750000|2022-06-22 09:39:10|49.64|47.24|49.72|47.32|49.72|47.32|49.64|47.24|0
1655890760000|2022-06-22 09:39:20|49.68|47.28|49.66|47.26|49.68|47.28|49.66|47.26|0
1655890770000|2022-06-22 09:39:30|49.72|47.32|49.72|47.32|49.72|47.32|49.7|47.3|0
1655890780000|2022-06-22 09:39:40|49.7|47.3|49.68|47.28|49.72|47.32|49.68|47.28|0
1655890790000|2022-06-22 09:39:50|49.7|47.3|49.7|47.3|49.72|47.32|49.7|47.3|0
1655890800000|2022-06-22 09:40:00|49.72|47.32|49.58|47.18|49.72|47.32|49.58|47.18|0
1655890810000|2022-06-22 09:40:10|49.6|47.2|49.58|47.18|49.6|47.2|49.56|47.16|0
1655890820000|2022-06-22 09:40:20|49.56|47.16|49.58|47.18|49.68|47.28|49.56|47.16|0
1655890830000|2022-06-22 09:40:30|49.6|47.2|49.54|47.14|49.6|47.2|49.54|47.14|0
1655890840000|2022-06-22 09:40:40|49.56|47.16|49.6|47.2|49.6|47.2|49.54|47.14|0
1655890850000|2022-06-22 09:40:50|49.64|47.24|49.64|47.24|49.64|47.24|49.6|47.2|0
1655890860000|2022-06-22 09:41:00|49.68|47.28|49.66|47.26|49.68|47.28|49.66|47.26|0
1655890870000|2022-06-22 09:41:10|49.73|47.33|49.73|47.33|49.73|47.33|49.7|47.3|0
1655890880000|2022-06-22 09:41:20|49.76|47.36|49.68|47.28|49.76|47.36|49.68|47.28|0
1655890890000|2022-06-22 09:41:30|49.64|47.24|49.6|47.2|49.64|47.24|49.6|47.2|0
1655890900000|2022-06-22 09:41:40|49.56|47.16|49.6|47.2|49.6|47.2|49.56|47.16|0
1655890910000|2022-06-22 09:41:50|49.62|47.22|49.6|47.2|49.62|47.22|49.6|47.2|0
1655890920000|2022-06-22 09:42:00|49.56|47.16|49.58|47.18|49.62|47.22|49.56|47.16|0
1655890930000|2022-06-22 09:42:10|49.6|47.2|49.64|47.24|49.72|47.32|49.6|47.2|0
1655890940000|2022-06-22 09:42:20|49.72|47.32|49.76|47.36|49.76|47.36|49.72|47.32|0
1655890950000|2022-06-22 09:42:30|49.73|47.33|49.76|47.36|49.76|47.36|49.73|47.33|0
1655890960000|2022-06-22 09:42:40|49.72|47.32|49.64|47.24|49.72|47.32|49.64|47.24|0
1655890970000|2022-06-22 09:42:50|49.7|47.3|49.69|47.29|49.7|47.3|49.69|47.29|0
1655890980000|2022-06-22 09:43:00|49.72|47.32|49.64|47.24|49.72|47.32|49.64|47.24|0
1655890990000|2022-06-22 09:43:10|49.6|47.2|49.56|47.16|49.6|47.2|49.56|47.16|0
1655891000000|2022-06-22 09:43:20|49.52|47.12|49.52|47.12|49.52|47.12|49.52|47.12|0
1655891010000|2022-06-22 09:43:30|49.48|47.08|49.52|47.12|49.52|47.12|49.48|47.08|0
1655891020000|2022-06-22 09:43:40|49.5|47.1|49.5|47.1|49.52|47.12|49.48|47.08|0
1655891030000|2022-06-22 09:43:50|49.54|47.14|49.54|47.14|49.54|47.14|49.52|47.12|0
1655891040000|2022-06-22 09:44:00|49.56|47.16|49.58|47.18|49.6|47.2|49.56|47.16|0
1655891050000|2022-06-22 09:44:10|49.6|47.2|49.64|47.24|49.64|47.24|49.6|47.2|0
1655891060000|2022-06-22 09:44:20|49.62|47.22|49.64|47.24|49.64|47.24|49.62|47.22|0
1655891070000|2022-06-22 09:44:30|49.72|47.32|49.91|47.51|49.91|47.51|49.72|47.32|0
1655891080000|2022-06-22 09:44:40|49.89|47.49|50.09|47.69|50.09|47.69|49.89|47.49|0
1655891090000|2022-06-22 09:44:50|50.03|47.63|49.99|47.59|50.03|47.63|49.99|47.59|0
1655891100000|2022-06-22 09:45:00|49.87|47.47|49.73|47.33|49.89|47.49|49.73|47.33|0
1655891110000|2022-06-22 09:45:10|49.72|47.32|49.81|47.41|49.81|47.41|49.72|47.32|0
1655891120000|2022-06-22 09:45:20|49.75|47.35|49.83|47.43|49.83|47.43|49.75|47.35|0
1655891130000|2022-06-22 09:45:30|49.87|47.47|49.83|47.43|49.87|47.47|49.83|47.43|0
1655891140000|2022-06-22 09:45:40|49.85|47.45|49.87|47.47|49.95|47.55|49.85|47.45|0
1655891150000|2022-06-22 09:45:50|49.95|47.55|49.97|47.57|49.99|47.59|49.95|47.55|0
1655891160000|2022-06-22 09:46:00|49.95|47.55|49.99|47.59|49.99|47.59|49.95|47.55|0
1655891170000|2022-06-22 09:46:10|50.01|47.61|49.95|47.55|50.01|47.61|49.95|47.55|0
1655891180000|2022-06-22 09:46:20|49.91|47.51|49.87|47.47|49.91|47.51|49.87|47.47|0
1655891190000|2022-06-22 09:46:30|49.85|47.45|49.83|47.43|49.87|47.47|49.83|47.43|0
1655891200000|2022-06-22 09:46:40|49.87|47.47|49.87|47.47|49.87|47.47|49.87|47.47|0
1655891210000|2022-06-22 09:46:50|49.89|47.49|49.89|47.49|49.89|47.49|49.87|47.47|0
1655891220000|2022-06-22 09:47:00|49.85|47.45|49.71|47.31|49.87|47.47|49.71|47.31|0
1655891230000|2022-06-22 09:47:10|49.87|47.47|49.85|47.45|49.87|47.47|49.85|47.45|0
1655891240000|2022-06-22 09:47:20|49.79|47.39|49.71|47.31|49.79|47.39|49.71|47.31|0
1655891250000|2022-06-22 09:47:30|49.69|47.29|49.77|47.37|49.77|47.37|49.69|47.29|0
1655891260000|2022-06-22 09:47:40|49.71|47.31|49.71|47.31|49.71|47.31|49.71|47.31|0
1655891270000|2022-06-22 09:47:50|49.68|47.28|49.64|47.24|49.68|47.28|49.64|47.24|0
1655891280000|2022-06-22 09:48:00|49.6|47.2|49.48|47.08|49.6|47.2|49.48|47.08|0
1655891290000|2022-06-22 09:48:10|49.52|47.12|49.46|47.06|49.52|47.12|49.46|47.06|0
1655891300000|2022-06-22 09:48:20|49.44|47.04|49.52|47.12|49.52|47.12|49.44|47.04|0
1655891310000|2022-06-22 09:48:30|49.48|47.08|49.48|47.08|49.48|47.08|49.48|47.08|0
1655891320000|2022-06-22 09:48:40|49.5|47.1|49.5|47.1|49.5|47.1|49.5|47.1|0
1655891330000|2022-06-22 09:48:50|49.52|47.12|49.54|47.14|49.54|47.14|49.52|47.12|0
1655891340000|2022-06-22 09:49:00|49.56|47.16|49.54|47.14|49.56|47.16|49.52|47.12|0
1655891350000|2022-06-22 09:49:10|49.48|47.08|49.46|47.06|49.48|47.08|49.44|47.04|0
1655891360000|2022-06-22 09:49:20|49.48|47.08|49.46|47.06|49.48|47.08|49.46|47.06|0
1655891370000|2022-06-22 09:49:30|49.48|47.08|49.46|47.06|49.48|47.08|49.46|47.06|0
1655891380000|2022-06-22 09:49:40|49.44|47.04|49.44|47.04|49.48|47.08|49.44|47.04|0
1655891390000|2022-06-22 09:49:50|49.46|47.06|49.5|47.1|49.5|47.1|49.46|47.06|0
1655891400000|2022-06-22 09:50:00|49.54|47.14|49.56|47.16|49.6|47.2|49.54|47.14|0
1655891410000|2022-06-22 09:50:10|49.52|47.12|49.48|47.08|49.52|47.12|49.48|47.08|0
1655891420000|2022-06-22 09:50:20|49.52|47.12|49.52|47.12|49.52|47.12|49.52|47.12|0
1655891430000|2022-06-22 09:50:30|49.5|47.1|49.64|47.24|49.64|47.24|49.5|47.1|0
1655891440000|2022-06-22 09:50:40|49.61|47.21|49.69|47.29|49.69|47.29|49.61|47.21|0
1655891450000|2022-06-22 09:50:50|49.67|47.27|49.63|47.23|49.67|47.27|49.63|47.23|0
1655891460000|2022-06-22 09:51:00|49.61|47.21|49.63|47.23|49.63|47.23|49.61|47.21|0
1655891470000|2022-06-22 09:51:10|49.61|47.21|49.67|47.27|49.67|47.27|49.61|47.21|0
1655891480000|2022-06-22 09:51:20|49.65|47.25|49.65|47.25|49.65|47.25|49.63|47.23|0
1655891490000|2022-06-22 09:51:30|49.67|47.27|49.6|47.2|49.67|47.27|49.6|47.2|0
1655891500000|2022-06-22 09:51:40|49.63|47.23|49.67|47.27|49.67|47.27|49.63|47.23|0
1655891510000|2022-06-22 09:51:50|49.65|47.25|49.75|47.35|49.75|47.35|49.65|47.25|0
1655891520000|2022-06-22 09:52:00|49.69|47.29|49.69|47.29|49.71|47.31|49.69|47.29|0
1655891530000|2022-06-22 09:52:10|49.71|47.31|49.71|47.31|49.73|47.33|49.71|47.31|0
1655891540000|2022-06-22 09:52:20|49.75|47.35|49.73|47.33|49.75|47.35|49.73|47.33|0
1655891550000|2022-06-22 09:52:30|49.79|47.39|49.75|47.35|49.79|47.39|49.75|47.35|0
1655891560000|2022-06-22 09:52:40|49.77|47.37|49.67|47.27|49.77|47.37|49.67|47.27|0
1655891570000|2022-06-22 09:52:50|49.65|47.25|49.71|47.31|49.71|47.31|49.65|47.25|0
1655891580000|2022-06-22 09:53:00|49.69|47.29|49.79|47.39|49.79|47.39|49.69|47.29|0
1655891590000|2022-06-22 09:53:10|49.75|47.35|49.77|47.37|49.79|47.39|49.75|47.35|0
1655891600000|2022-06-22 09:53:20|49.79|47.39|49.77|47.37|49.79|47.39|49.75|47.35|0
1655891610000|2022-06-22 09:53:30|49.83|47.43|49.77|47.37|49.83|47.43|49.77|47.37|0
1655891620000|2022-06-22 09:53:40|49.75|47.35|49.87|47.47|49.87|47.47|49.75|47.35|0
1655891630000|2022-06-22 09:53:50|49.95|47.55|49.93|47.53|49.95|47.55|49.93|47.53|0
1655891640000|2022-06-22 09:54:00|49.89|47.49|49.95|47.55|49.95|47.55|49.87|47.47|0
1655891650000|2022-06-22 09:54:10|49.87|47.47|49.85|47.45|49.87|47.47|49.83|47.43|0
1655891660000|2022-06-22 09:54:20|49.83|47.43|50.03|47.63|50.03|47.63|49.83|47.43|0
1655891670000|2022-06-22 09:54:30|50.05|47.65|50.03|47.63|50.05|47.65|50.03|47.63|0
1655891680000|2022-06-22 09:54:40|50.11|47.71|50.11|47.71|50.11|47.71|50.07|47.67|0
1655891690000|2022-06-22 09:54:50|50.07|47.67|50.09|47.69|50.09|47.69|50.07|47.67|0
1655891700000|2022-06-22 09:55:00|50.05|47.65|49.99|47.59|50.05|47.65|49.99|47.59|0
1655891710000|2022-06-22 09:55:10|50.07|47.67|50.15|47.75|50.15|47.75|50.07|47.67|0
1655891720000|2022-06-22 09:55:20|50.11|47.71|50.15|47.75|50.15|47.75|50.11|47.71|0
1655891730000|2022-06-22 09:55:30|50.17|47.77|50.19|47.79|50.23|47.83|50.17|47.77|0
1655891740000|2022-06-22 09:55:40|50.15|47.75|50.11|47.71|50.15|47.75|50.09|47.69|0
1655891750000|2022-06-22 09:55:50|50.15|47.75|50.05|47.65|50.15|47.75|50.05|47.65|0
1655891760000|2022-06-22 09:56:00|50.01|47.61|49.95|47.55|50.01|47.61|49.95|47.55|0
1655891770000|2022-06-22 09:56:10|49.91|47.51|49.91|47.51|49.93|47.53|49.91|47.51|0
1655891780000|2022-06-22 09:56:20|49.83|47.43|49.87|47.47|49.89|47.49|49.83|47.43|0
1655891790000|2022-06-22 09:56:30|49.91|47.51|50.03|47.63|50.05|47.65|49.91|47.51|0
1655891800000|2022-06-22 09:56:40|50.07|47.67|50.07|47.67|50.11|47.71|50.07|47.67|0
1655891810000|2022-06-22 09:56:50|50.09|47.69|50.07|47.67|50.09|47.69|50.07|47.67|0
1655891820000|2022-06-22 09:57:00|50.09|47.69|50.11|47.71|50.11|47.71|50.07|47.67|0
1655891830000|2022-06-22 09:57:10|50.07|47.67|50.03|47.63|50.07|47.67|49.99|47.59|0
1655891840000|2022-06-22 09:57:20|50.01|47.61|49.95|47.55|50.01|47.61|49.93|47.53|0
1655891850000|2022-06-22 09:57:30|49.81|47.41|49.89|47.49|49.89|47.49|49.81|47.41|0
1655891860000|2022-06-22 09:57:40|49.91|47.51|49.91|47.51|49.91|47.51|49.87|47.47|0
1655891870000|2022-06-22 09:57:50|49.87|47.47|49.87|47.47|49.89|47.49|49.85|47.45|0
1655891880000|2022-06-22 09:58:00|49.91|47.51|50.03|47.63|50.03|47.63|49.91|47.51|0
1655891890000|2022-06-22 09:58:10|50.09|47.69|50.11|47.71|50.11|47.71|50.09|47.69|0
1655891900000|2022-06-22 09:58:20|50.15|47.75|50.11|47.71|50.15|47.75|50.11|47.71|0
1655891910000|2022-06-22 09:58:30|50.03|47.63|49.99|47.59|50.03|47.63|49.99|47.59|0
1655891920000|2022-06-22 09:58:40|49.95|47.55|50.03|47.63|50.03|47.63|49.95|47.55|0
1655891930000|2022-06-22 09:58:50|49.97|47.57|50.07|47.67|50.11|47.71|49.97|47.57|0
1655891940000|2022-06-22 09:59:00|50.09|47.69|50.03|47.63|50.09|47.69|50.03|47.63|0
1655891950000|2022-06-22 09:59:10|49.97|47.57|50.03|47.63|50.03|47.63|49.97|47.57|0
1655891960000|2022-06-22 09:59:20|50.05|47.65|50.09|47.69|50.09|47.69|50.05|47.65|0
1655891970000|2022-06-22 09:59:30|50.05|47.65|50.07|47.67|50.07|47.67|50.03|47.63|0
1655891980000|2022-06-22 09:59:40|50.03|47.63|50.07|47.67|50.07|47.67|50.03|47.63|0
1655891990000|2022-06-22 09:59:50|50.05|47.65|50.01|47.61|50.07|47.67|50.01|47.61|0
1655892000000|2022-06-22 10:00:00|49.97|47.57|49.99|47.59|49.99|47.59|49.97|47.57|0
1655892010000|2022-06-22 10:00:10|49.91|47.51|49.99|47.59|49.99|47.59|49.91|47.51|0
1655892020000|2022-06-22 10:00:20|50.01|47.61|50.01|47.61|50.01|47.61|49.99|47.59|0
1655892030000|2022-06-22 10:00:30|49.99|47.59|49.93|47.53|49.99|47.59|49.91|47.51|0
1655892040000|2022-06-22 10:00:40|49.95|47.55|49.93|47.53|49.95|47.55|49.91|47.51|0
1655892050000|2022-06-22 10:00:50|49.91|47.51|49.87|47.47|49.91|47.51|49.87|47.47|0
1655892060000|2022-06-22 10:01:00|49.83|47.43|49.95|47.55|49.95|47.55|49.83|47.43|0
1655892070000|2022-06-22 10:01:10|49.93|47.53|49.93|47.53|49.95|47.55|49.91|47.51|0
1655892080000|2022-06-22 10:01:20|49.91|47.51|49.95|47.55|49.95|47.55|49.91|47.51|0
1655892090000|2022-06-22 10:01:30|49.89|47.49|49.83|47.43|49.89|47.49|49.83|47.43|0
1655892100000|2022-06-22 10:01:40|49.85|47.45|49.79|47.39|49.85|47.45|49.79|47.39|0
1655892110000|2022-06-22 10:01:50|49.87|47.47|49.87|47.47|49.87|47.47|49.87|47.47|0
1655892120000|2022-06-22 10:02:00|49.93|47.53|49.83|47.43|49.93|47.53|49.83|47.43|0
1655892130000|2022-06-22 10:02:10|49.85|47.45|49.83|47.43|49.85|47.45|49.83|47.43|0
1655892140000|2022-06-22 10:02:20|49.79|47.39|49.79|47.39|49.83|47.43|49.79|47.39|0
1655892150000|2022-06-22 10:02:30|49.83|47.43|49.87|47.47|49.87|47.47|49.83|47.43|0
1655892160000|2022-06-22 10:02:40|49.83|47.43|49.77|47.37|49.83|47.43|49.77|47.37|0
1655892170000|2022-06-22 10:02:50|49.79|47.39|49.79|47.39|49.79|47.39|49.77|47.37|0
1655892180000|2022-06-22 10:03:00|49.91|47.51|49.87|47.47|49.91|47.51|49.87|47.47|0
1655892190000|2022-06-22 10:03:10|49.85|47.45|49.87|47.47|49.87|47.47|49.85|47.45|0
1655892200000|2022-06-22 10:03:20|49.89|47.49|49.87|47.47|49.89|47.49|49.87|47.47|0
1655892210000|2022-06-22 10:03:30|49.91|47.51|49.89|47.49|49.91|47.51|49.89|47.49|0
1655892220000|2022-06-22 10:03:40|49.91|47.51|50.11|47.71|50.11|47.71|49.89|47.49|0
1655892230000|2022-06-22 10:03:50|50.13|47.73|50.15|47.75|50.15|47.75|50.13|47.73|0
1655892240000|2022-06-22 10:04:00|50.13|47.73|50.07|47.67|50.13|47.73|50.07|47.67|0
1655892250000|2022-06-22 10:04:10|50.05|47.65|50.07|47.67|50.07|47.67|50.03|47.63|0
1655892260000|2022-06-22 10:04:20|50.11|47.71|50.15|47.75|50.15|47.75|50.11|47.71|0
1655892270000|2022-06-22 10:04:30|50.19|47.79|50.29|47.89|50.33|47.93|50.19|47.79|0
1655892280000|2022-06-22 10:04:40|50.31|47.91|50.35|47.95|50.35|47.95|50.31|47.91|0
1655892290000|2022-06-22 10:04:50|50.31|47.91|50.27|47.87|50.33|47.93|50.27|47.87|0
1655892300000|2022-06-22 10:05:00|50.33|47.93|50.45|48.05|50.45|48.05|50.33|47.93|0
1655892310000|2022-06-22 10:05:10|50.47|48.07|50.43|48.03|50.47|48.07|50.43|48.03|0
1655892320000|2022-06-22 10:05:20|50.41|48.01|50.49|48.09|50.51|48.11|50.41|48.01|0
1655892330000|2022-06-22 10:05:30|50.51|48.11|50.47|48.07|50.51|48.11|50.47|48.07|0
1655892340000|2022-06-22 10:05:40|50.39|47.99|50.51|48.11|50.51|48.11|50.39|47.99|0
1655892350000|2022-06-22 10:05:50|50.49|48.09|50.51|48.11|50.51|48.11|50.49|48.09|0
1655892360000|2022-06-22 10:06:00|50.43|48.03|50.41|48.01|50.47|48.07|50.41|48.01|0
1655892370000|2022-06-22 10:06:10|50.39|47.99|50.39|47.99|50.39|47.99|50.35|47.95|0
1655892380000|2022-06-22 10:06:20|50.37|47.97|50.39|47.99|50.39|47.99|50.37|47.97|0
1655892390000|2022-06-22 10:06:30|50.51|48.11|50.51|48.11|50.51|48.11|50.51|48.11|0
1655892400000|2022-06-22 10:06:40|50.52|48.12|50.55|48.15|50.55|48.15|50.52|48.12|0
1655892420000|2022-06-22 10:07:00|50.51|48.11|50.51|48.11|50.51|48.11|50.51|48.11|0
1655892430000|2022-06-22 10:07:10|50.55|48.15|50.47|48.07|50.55|48.15|50.47|48.07|0
1655892440000|2022-06-22 10:07:20|50.43|48.03|50.43|48.03|50.47|48.07|50.43|48.03|0
1655892450000|2022-06-22 10:07:30|50.44|48.04|50.43|48.03|50.47|48.07|50.43|48.03|0
1655892470000|2022-06-22 10:07:50|50.44|48.04|50.44|48.04|50.44|48.04|50.44|48.04|0
1655892480000|2022-06-22 10:08:00|50.47|48.07|50.55|48.15|50.56|48.16|50.47|48.07|0
1655892490000|2022-06-22 10:08:10|50.51|48.11|50.51|48.11|50.51|48.11|50.51|48.11|0
1655892500000|2022-06-22 10:08:20|50.48|48.08|50.47|48.07|50.48|48.08|50.47|48.07|0
1655892510000|2022-06-22 10:08:30|50.51|48.11|50.48|48.08|50.51|48.11|50.48|48.08|0
1655892520000|2022-06-22 10:08:40|50.47|48.07|50.44|48.04|50.47|48.07|50.43|48.03|0
1655892530000|2022-06-22 10:08:50|50.47|48.07|50.51|48.11|50.51|48.11|50.47|48.07|0
1655892540000|2022-06-22 10:09:00|50.55|48.15|50.59|48.19|50.59|48.19|50.55|48.15|0
1655892550000|2022-06-22 10:09:10|50.55|48.15|50.55|48.15|50.55|48.15|50.55|48.15|0
1655892560000|2022-06-22 10:09:20|50.56|48.16|50.59|48.19|50.63|48.23|50.56|48.16|0
1655892570000|2022-06-22 10:09:30|50.55|48.15|50.59|48.19|50.59|48.19|50.55|48.15|0
1655892580000|2022-06-22 10:09:40|50.6|48.2|50.67|48.27|50.67|48.27|50.6|48.2|0
1655892590000|2022-06-22 10:09:50|50.64|48.24|50.67|48.27|50.67|48.27|50.64|48.24|0
1655892600000|2022-06-22 10:10:00|50.63|48.23|50.59|48.19|50.63|48.23|50.59|48.19|0
1655892610000|2022-06-22 10:10:10|50.63|48.23|50.67|48.27|50.67|48.27|50.63|48.23|0
1655892620000|2022-06-22 10:10:20|50.68|48.28|50.71|48.31|50.71|48.31|50.67|48.27|0
1655892630000|2022-06-22 10:10:30|50.72|48.32|50.75|48.35|50.75|48.35|50.72|48.32|0
1655892640000|2022-06-22 10:10:40|50.68|48.28|50.79|48.39|50.79|48.39|50.68|48.28|0
1655892650000|2022-06-22 10:10:50|50.76|48.36|50.75|48.35|50.79|48.39|50.75|48.35|0
1655892660000|2022-06-22 10:11:00|50.76|48.36|50.75|48.35|50.76|48.36|50.75|48.35|0
1655892670000|2022-06-22 10:11:10|50.79|48.39|50.79|48.39|50.79|48.39|50.79|48.39|0
1655892680000|2022-06-22 10:11:20|50.83|48.43|50.83|48.43|50.83|48.43|50.83|48.43|0
1655892690000|2022-06-22 10:11:30|50.87|48.47|50.87|48.47|50.87|48.47|50.87|48.47|0
1655892700000|2022-06-22 10:11:40|50.91|48.51|50.91|48.51|50.91|48.51|50.91|48.51|0
1655892710000|2022-06-22 10:11:50|50.79|48.39|50.79|48.39|50.79|48.39|50.74|48.34|0
1655892720000|2022-06-22 10:12:00|50.8|48.4|50.8|48.4|50.83|48.43|50.8|48.4|0
1655892730000|2022-06-22 10:12:10|50.79|48.39|50.72|48.32|50.79|48.39|50.72|48.32|0
1655892740000|2022-06-22 10:12:20|50.74|48.34|50.7|48.3|50.74|48.34|50.7|48.3|0
1655892750000|2022-06-22 10:12:30|50.68|48.28|50.58|48.18|50.68|48.28|50.58|48.18|0
1655892760000|2022-06-22 10:12:40|50.6|48.2|50.62|48.22|50.62|48.22|50.6|48.2|0
1655892770000|2022-06-22 10:12:50|50.66|48.26|50.66|48.26|50.68|48.28|50.66|48.26|0
1655892780000|2022-06-22 10:13:00|50.62|48.22|50.62|48.22|50.62|48.22|50.58|48.18|0
1655892790000|2022-06-22 10:13:10|50.66|48.26|50.62|48.22|50.66|48.26|50.62|48.22|0
1655892800000|2022-06-22 10:13:20|50.58|48.18|50.56|48.16|50.58|48.18|50.56|48.16|0
1655892810000|2022-06-22 10:13:30|50.54|48.14|50.58|48.18|50.58|48.18|50.54|48.14|0
1655892820000|2022-06-22 10:13:40|50.62|48.22|50.62|48.22|50.62|48.22|50.62|48.22|0
1655892830000|2022-06-22 10:13:50|50.58|48.18|50.62|48.22|50.62|48.22|50.58|48.18|0
1655892840000|2022-06-22 10:14:00|50.6|48.2|50.58|48.18|50.6|48.2|50.54|48.14|0
1655892850000|2022-06-22 10:14:10|50.6|48.2|50.58|48.18|50.6|48.2|50.58|48.18|0
1655892860000|2022-06-22 10:14:20|50.62|48.22|50.6|48.2|50.62|48.22|50.58|48.18|0
1655892870000|2022-06-22 10:14:30|50.62|48.22|50.66|48.26|50.7|48.3|50.62|48.22|0
1655892880000|2022-06-22 10:14:40|50.7|48.3|50.7|48.3|50.7|48.3|50.7|48.3|0
1655892890000|2022-06-22 10:14:50|50.72|48.32|50.66|48.26|50.72|48.32|50.66|48.26|0
1655892900000|2022-06-22 10:15:00|50.68|48.28|50.74|48.34|50.74|48.34|50.64|48.24|0
1655892910000|2022-06-22 10:15:10|50.66|48.26|50.7|48.3|50.7|48.3|50.66|48.26|0
1655892920000|2022-06-22 10:15:20|50.72|48.32|50.78|48.38|50.78|48.38|50.72|48.32|0
1655892930000|2022-06-22 10:15:30|50.82|48.42|50.86|48.46|50.86|48.46|50.8|48.4|0
1655892940000|2022-06-22 10:15:40|50.82|48.42|50.8|48.4|50.82|48.42|50.78|48.38|0
1655892950000|2022-06-22 10:15:50|50.78|48.38|50.82|48.42|50.82|48.42|50.78|48.38|0
1655892960000|2022-06-22 10:16:00|50.78|48.38|50.8|48.4|50.8|48.4|50.78|48.38|0
1655892970000|2022-06-22 10:16:10|50.74|48.34|50.7|48.3|50.74|48.34|50.7|48.3|0
1655892980000|2022-06-22 10:16:20|50.72|48.32|50.7|48.3|50.74|48.34|50.7|48.3|0
1655892990000|2022-06-22 10:16:30|50.72|48.32|50.74|48.34|50.74|48.34|50.72|48.32|0
1655893000000|2022-06-22 10:16:40|50.7|48.3|50.7|48.3|50.72|48.32|50.7|48.3|0
1655893010000|2022-06-22 10:16:50|50.68|48.28|50.66|48.26|50.7|48.3|50.66|48.26|0
1655893020000|2022-06-22 10:17:00|50.62|48.22|50.7|48.3|50.7|48.3|50.62|48.22|0
1655893030000|2022-06-22 10:17:10|50.72|48.32|50.62|48.22|50.72|48.32|50.62|48.22|0
1655893040000|2022-06-22 10:17:20|50.74|48.34|50.78|48.38|50.78|48.38|50.74|48.34|0
1655893050000|2022-06-22 10:17:30|50.8|48.4|50.8|48.4|50.8|48.4|50.78|48.38|0
1655893060000|2022-06-22 10:17:40|50.78|48.38|50.78|48.38|50.78|48.38|50.78|48.38|0
1655893070000|2022-06-22 10:17:50|50.74|48.34|50.74|48.34|50.74|48.34|50.72|48.32|0
1655893080000|2022-06-22 10:18:00|50.78|48.38|50.66|48.26|50.78|48.38|50.66|48.26|0
1655893090000|2022-06-22 10:18:10|50.68|48.28|50.68|48.28|50.68|48.28|50.68|48.28|0
1655893100000|2022-06-22 10:18:20|50.64|48.24|50.72|48.32|50.72|48.32|50.64|48.24|0
1655893110000|2022-06-22 10:18:30|50.7|48.3|50.7|48.3|50.72|48.32|50.66|48.26|0
1655893120000|2022-06-22 10:18:40|50.74|48.34|50.64|48.24|50.74|48.34|50.64|48.24|0
1655893130000|2022-06-22 10:18:50|50.62|48.22|50.62|48.22|50.62|48.22|50.58|48.18|0
1655893140000|2022-06-22 10:19:00|50.66|48.26|50.48|48.08|50.66|48.26|50.48|48.08|0
1655893150000|2022-06-22 10:19:10|50.5|48.1|50.5|48.1|50.54|48.14|50.5|48.1|0
1655893160000|2022-06-22 10:19:20|50.48|48.08|50.46|48.06|50.48|48.08|50.46|48.06|0
1655893170000|2022-06-22 10:19:30|50.5|48.1|50.5|48.1|50.5|48.1|50.46|48.06|0
1655893180000|2022-06-22 10:19:40|50.48|48.08|50.42|48.02|50.48|48.08|50.42|48.02|0
1655893190000|2022-06-22 10:19:50|50.46|48.06|50.5|48.1|50.5|48.1|50.46|48.06|0
1655893200000|2022-06-22 10:20:00|50.52|48.12|50.62|48.22|50.62|48.22|50.52|48.12|0
1655893210000|2022-06-22 10:20:10|50.66|48.26|50.56|48.16|50.66|48.26|50.56|48.16|0
1655893220000|2022-06-22 10:20:20|50.54|48.14|50.58|48.18|50.58|48.18|50.54|48.14|0
1655893240000|2022-06-22 10:20:40|50.56|48.16|50.58|48.18|50.58|48.18|50.56|48.16|0
1655893250000|2022-06-22 10:20:50|50.62|48.22|50.6|48.2|50.62|48.22|50.58|48.18|0
1655893260000|2022-06-22 10:21:00|50.58|48.18|50.58|48.18|50.58|48.18|50.54|48.14|0
1655893270000|2022-06-22 10:21:10|50.54|48.14|50.58|48.18|50.58|48.18|50.54|48.14|0
1655893280000|2022-06-22 10:21:20|50.64|48.24|50.66|48.26|50.66|48.26|50.64|48.24|0
1655893290000|2022-06-22 10:21:30|50.7|48.3|50.86|48.46|50.86|48.46|50.7|48.3|0
1655893300000|2022-06-22 10:21:40|50.78|48.38|50.86|48.46|50.86|48.46|50.78|48.38|0
1655893310000|2022-06-22 10:21:50|50.84|48.44|50.82|48.42|50.88|48.48|50.82|48.42|0
1655893320000|2022-06-22 10:22:00|50.86|48.46|50.86|48.46|50.86|48.46|50.84|48.44|0
1655893330000|2022-06-22 10:22:10|50.84|48.44|50.84|48.44|50.86|48.46|50.82|48.42|0
1655893340000|2022-06-22 10:22:20|50.82|48.42|50.82|48.42|50.82|48.42|50.82|48.42|0
1655893350000|2022-06-22 10:22:30|50.86|48.46|50.9|48.5|50.9|48.5|50.86|48.46|0
1655893360000|2022-06-22 10:22:40|50.88|48.48|50.84|48.44|50.88|48.48|50.84|48.44|0
1655893370000|2022-06-22 10:22:50|50.86|48.46|50.92|48.52|50.92|48.52|50.86|48.46|0
1655893380000|2022-06-22 10:23:00|50.98|48.58|50.9|48.5|50.98|48.58|50.9|48.5|0
1655893390000|2022-06-22 10:23:10|50.92|48.52|50.86|48.46|50.92|48.52|50.86|48.46|0
1655893400000|2022-06-22 10:23:20|50.84|48.44|50.84|48.44|50.84|48.44|50.82|48.42|0
1655893410000|2022-06-22 10:23:30|50.9|48.5|50.82|48.42|50.94|48.54|50.82|48.42|0
1655893420000|2022-06-22 10:23:40|50.86|48.46|50.9|48.5|50.9|48.5|50.86|48.46|0
1655893430000|2022-06-22 10:23:50|50.88|48.48|50.88|48.48|50.88|48.48|50.88|48.48|0
1655893440000|2022-06-22 10:24:00|50.86|48.46|50.98|48.58|51.06|48.66|50.86|48.46|0
1655893450000|2022-06-22 10:24:10|50.96|48.56|50.98|48.58|50.98|48.58|50.96|48.56|0
1655893460000|2022-06-22 10:24:20|51|48.6|51|48.6|51|48.6|51|48.6|0
1655893470000|2022-06-22 10:24:30|50.98|48.58|51|48.6|51|48.6|50.98|48.58|0
1655893480000|2022-06-22 10:24:40|50.98|48.58|50.98|48.58|50.98|48.58|50.94|48.54|0
1655893490000|2022-06-22 10:24:50|51.02|48.62|51.02|48.62|51.02|48.62|50.98|48.58|0
1655893500000|2022-06-22 10:25:00|50.98|48.58|50.94|48.54|50.98|48.58|50.94|48.54|0
1655893510000|2022-06-22 10:25:10|50.98|48.58|50.98|48.58|50.98|48.58|50.94|48.54|0
1655893520000|2022-06-22 10:25:20|51.02|48.62|51.06|48.66|51.06|48.66|51.02|48.62|0
1655893530000|2022-06-22 10:25:30|51.1|48.7|51.16|48.76|51.16|48.76|51.1|48.7|0
1655893540000|2022-06-22 10:25:40|51.14|48.74|51.1|48.7|51.14|48.74|51.1|48.7|0
1655893550000|2022-06-22 10:25:50|51.14|48.74|51.16|48.76|51.16|48.76|51.14|48.74|0
1655893560000|2022-06-22 10:26:00|51.14|48.74|51.1|48.7|51.14|48.74|51.1|48.7|0
1655893570000|2022-06-22 10:26:10|51.06|48.66|51.02|48.62|51.06|48.66|51.02|48.62|0
1655893580000|2022-06-22 10:26:20|51.06|48.66|51.14|48.74|51.14|48.74|51.06|48.66|0
1655893590000|2022-06-22 10:26:30|51.1|48.7|51.06|48.66|51.1|48.7|51.06|48.66|0
1655893600000|2022-06-22 10:26:40|51.02|48.62|50.98|48.58|51.02|48.62|50.98|48.58|0
1655893620000|2022-06-22 10:27:00|51.02|48.62|50.98|48.58|51.02|48.62|50.98|48.58|0
1655893630000|2022-06-22 10:27:10|51|48.6|50.94|48.54|51|48.6|50.9|48.5|0
1655893640000|2022-06-22 10:27:20|50.9|48.5|50.94|48.54|50.94|48.54|50.9|48.5|0
1655893650000|2022-06-22 10:27:30|50.98|48.58|50.98|48.58|50.98|48.58|50.98|48.58|0
1655893660000|2022-06-22 10:27:40|50.94|48.54|50.86|48.46|50.94|48.54|50.86|48.46|0
1655893670000|2022-06-22 10:27:50|50.9|48.5|50.94|48.54|50.94|48.54|50.9|48.5|0
1655893680000|2022-06-22 10:28:00|50.9|48.5|50.9|48.5|50.94|48.54|50.9|48.5|0
1655893690000|2022-06-22 10:28:10|50.86|48.46|50.86|48.46|50.88|48.48|50.86|48.46|0
1655893700000|2022-06-22 10:28:20|50.88|48.48|50.88|48.48|50.88|48.48|50.88|48.48|0
1655893710000|2022-06-22 10:28:30|50.86|48.46|50.94|48.54|50.94|48.54|50.86|48.46|0
1655893720000|2022-06-22 10:28:40|50.9|48.5|50.9|48.5|50.9|48.5|50.9|48.5|0
1655893730000|2022-06-22 10:28:50|50.94|48.54|50.94|48.54|50.94|48.54|50.94|48.54|0
1655893740000|2022-06-22 10:29:00|50.98|48.58|50.98|48.58|50.98|48.58|50.98|48.58|0
1655893750000|2022-06-22 10:29:10|51.06|48.66|51.02|48.62|51.14|48.74|51.02|48.62|0
1655893760000|2022-06-22 10:29:20|50.98|48.58|50.94|48.54|50.98|48.58|50.94|48.54|0
1655893780000|2022-06-22 10:29:40|50.96|48.56|50.98|48.58|50.98|48.58|50.96|48.56|0
1655893790000|2022-06-22 10:29:50|50.94|48.54|50.94|48.54|50.94|48.54|50.94|48.54|0
1655893800000|2022-06-22 10:30:00|51.1|48.7|51.06|48.66|51.1|48.7|51.06|48.66|0
1655893810000|2022-06-22 10:30:10|50.98|48.58|50.98|48.58|50.98|48.58|50.98|48.58|0
1655893820000|2022-06-22 10:30:20|51|48.6|50.98|48.58|51|48.6|50.98|48.58|0
1655893850000|2022-06-22 10:30:50|51|48.6|50.98|48.58|51|48.6|50.98|48.58|0
1655893860000|2022-06-22 10:31:00|51.02|48.62|50.98|48.58|51.02|48.62|50.98|48.58|0
1655893870000|2022-06-22 10:31:10|51|48.6|50.98|48.58|51|48.6|50.98|48.58|0
1655893890000|2022-06-22 10:31:30|51.06|48.66|51.06|48.66|51.06|48.66|51.06|48.66|0
1655893920000|2022-06-22 10:32:00|51.1|48.7|51.06|48.66|51.1|48.7|51.06|48.66|0
1655893930000|2022-06-22 10:32:10|51.04|48.64|51.04|48.64|51.04|48.64|51.04|48.64|0
1655893940000|2022-06-22 10:32:20|51.02|48.62|50.94|48.54|51.02|48.62|50.94|48.54|0
1655893960000|2022-06-22 10:32:40|50.96|48.56|50.98|48.58|50.98|48.58|50.96|48.56|0
1655893970000|2022-06-22 10:32:50|50.96|48.56|50.9|48.5|50.96|48.56|50.9|48.5|0
1655893980000|2022-06-22 10:33:00|50.94|48.54|50.9|48.5|50.94|48.54|50.9|48.5|0
1655893990000|2022-06-22 10:33:10|50.88|48.48|50.88|48.48|50.88|48.48|50.88|48.48|0
1655894000000|2022-06-22 10:33:20|50.86|48.46|50.86|48.46|50.86|48.46|50.86|48.46|0
1655894010000|2022-06-22 10:33:30|50.9|48.5|50.88|48.48|50.9|48.5|50.88|48.48|0
1655894020000|2022-06-22 10:33:40|50.9|48.5|50.86|48.46|50.9|48.5|50.86|48.46|0
1655894040000|2022-06-22 10:34:00|50.84|48.44|50.82|48.42|50.84|48.44|50.82|48.42|0
1655894050000|2022-06-22 10:34:10|50.86|48.46|50.86|48.46|50.86|48.46|50.84|48.44|0
1655894060000|2022-06-22 10:34:20|50.84|48.44|50.86|48.46|50.86|48.46|50.82|48.42|0
1655894070000|2022-06-22 10:34:30|50.84|48.44|50.86|48.46|50.9|48.5|50.84|48.44|0
1655894080000|2022-06-22 10:34:40|50.88|48.48|50.9|48.5|50.9|48.5|50.88|48.48|0
1655894090000|2022-06-22 10:34:50|50.86|48.46|50.86|48.46|50.88|48.48|50.86|48.46|0
1655894100000|2022-06-22 10:35:00|50.9|48.5|50.9|48.5|50.9|48.5|50.9|48.5|0
1655894110000|2022-06-22 10:35:10|50.86|48.46|50.78|48.38|50.86|48.46|50.78|48.38|0
1655894120000|2022-06-22 10:35:20|50.8|48.4|50.8|48.4|50.8|48.4|50.8|48.4|0
1655894130000|2022-06-22 10:35:30|50.82|48.42|50.9|48.5|50.94|48.54|50.82|48.42|0
1655894140000|2022-06-22 10:35:40|50.98|48.58|50.98|48.58|50.98|48.58|50.98|48.58|0
1655894150000|2022-06-22 10:35:50|51|48.6|50.98|48.58|51|48.6|50.96|48.56|0
1655894160000|2022-06-22 10:36:00|51.02|48.62|51.02|48.62|51.02|48.62|50.98|48.58|0
1655894170000|2022-06-22 10:36:10|51.04|48.64|50.94|48.54|51.04|48.64|50.94|48.54|0
1655894180000|2022-06-22 10:36:20|50.9|48.5|50.96|48.56|50.96|48.56|50.9|48.5|0
1655894190000|2022-06-22 10:36:30|50.98|48.58|50.98|48.58|50.98|48.58|50.98|48.58|0
1655894200000|2022-06-22 10:36:40|50.94|48.54|50.82|48.42|50.94|48.54|50.82|48.42|0
1655894210000|2022-06-22 10:36:50|50.78|48.38|50.82|48.42|50.82|48.42|50.78|48.38|0
1655894220000|2022-06-22 10:37:00|50.78|48.38|50.78|48.38|50.78|48.38|50.78|48.38|0
1655894230000|2022-06-22 10:37:10|50.82|48.42|50.78|48.38|50.82|48.42|50.78|48.38|0
1655894240000|2022-06-22 10:37:20|50.76|48.36|50.7|48.3|50.76|48.36|50.7|48.3|0
1655894250000|2022-06-22 10:37:30|50.74|48.34|50.74|48.34|50.74|48.34|50.7|48.3|0
1655894260000|2022-06-22 10:37:40|50.72|48.32|50.68|48.28|50.72|48.32|50.68|48.28|0
1655894270000|2022-06-22 10:37:50|50.66|48.26|50.56|48.16|50.66|48.26|50.56|48.16|0
1655894280000|2022-06-22 10:38:00|50.5|48.1|50.58|48.18|50.58|48.18|50.5|48.1|0
1655894290000|2022-06-22 10:38:10|50.62|48.22|50.54|48.14|50.62|48.22|50.54|48.14|0
1655894300000|2022-06-22 10:38:20|50.58|48.18|50.54|48.14|50.58|48.18|50.54|48.14|0
1655894310000|2022-06-22 10:38:30|50.5|48.1|50.5|48.1|50.52|48.12|50.5|48.1|0
1655894320000|2022-06-22 10:38:40|50.46|48.06|50.46|48.06|50.48|48.08|50.46|48.06|0
1655894330000|2022-06-22 10:38:50|50.42|48.02|50.42|48.02|50.42|48.02|50.42|48.02|0
1655894340000|2022-06-22 10:39:00|50.5|48.1|50.54|48.14|50.54|48.14|50.5|48.1|0
1655894350000|2022-06-22 10:39:10|50.5|48.1|50.54|48.14|50.54|48.14|50.5|48.1|0
1655894360000|2022-06-22 10:39:20|50.5|48.1|50.54|48.14|50.54|48.14|50.46|48.06|0
1655894370000|2022-06-22 10:39:30|50.5|48.1|50.5|48.1|50.5|48.1|50.5|48.1|0
1655894380000|2022-06-22 10:39:40|50.58|48.18|50.64|48.24|50.66|48.26|50.58|48.18|0
1655894390000|2022-06-22 10:39:50|50.66|48.26|50.58|48.18|50.66|48.26|50.58|48.18|0
1655894400000|2022-06-22 10:40:00|50.54|48.14|50.5|48.1|50.54|48.14|50.5|48.1|0
1655894410000|2022-06-22 10:40:10|50.48|48.08|50.5|48.1|50.5|48.1|50.48|48.08|0
1655894420000|2022-06-22 10:40:20|50.48|48.08|50.38|47.98|50.48|48.08|50.38|47.98|0
1655894430000|2022-06-22 10:40:30|50.4|48|50.4|48|50.4|48|50.4|48|0
1655894440000|2022-06-22 10:40:40|50.38|47.98|50.4|48|50.42|48.02|50.38|47.98|0
1655894450000|2022-06-22 10:40:50|50.38|47.98|50.38|47.98|50.38|47.98|50.38|47.98|0
1655894460000|2022-06-22 10:41:00|50.36|47.96|50.34|47.94|50.38|47.98|50.34|47.94|0
1655894470000|2022-06-22 10:41:10|50.38|47.98|50.42|48.02|50.42|48.02|50.38|47.98|0
1655894480000|2022-06-22 10:41:20|50.4|48|50.4|48|50.4|48|50.4|48|0
1655894490000|2022-06-22 10:41:30|50.42|48.02|50.38|47.98|50.42|48.02|50.38|47.98|0
1655894500000|2022-06-22 10:41:40|50.4|48|50.4|48|50.4|48|50.38|47.98|0
1655894510000|2022-06-22 10:41:50|50.38|47.98|50.34|47.94|50.38|47.98|50.34|47.94|0
1655894520000|2022-06-22 10:42:00|50.38|47.98|50.3|47.9|50.38|47.98|50.3|47.9|0
1655894530000|2022-06-22 10:42:10|50.22|47.82|50.22|47.82|50.22|47.82|50.22|47.82|0
1655894540000|2022-06-22 10:42:20|50.18|47.78|50.2|47.8|50.2|47.8|50.16|47.76|0
1655894550000|2022-06-22 10:42:30|50.18|47.78|50.1|47.7|50.2|47.8|50.1|47.7|0
1655894560000|2022-06-22 10:42:40|50.02|47.62|50.02|47.62|50.02|47.62|50.02|47.62|0
1655894570000|2022-06-22 10:42:50|50|47.6|50|47.6|50|47.6|50|47.6|0
1655894580000|2022-06-22 10:43:00|49.98|47.58|50.06|47.66|50.1|47.7|49.98|47.58|0
1655894590000|2022-06-22 10:43:10|50.12|47.72|50.12|47.72|50.12|47.72|50.12|47.72|0
1655894600000|2022-06-22 10:43:20|50.06|47.66|49.98|47.58|50.06|47.66|49.98|47.58|0
1655894610000|2022-06-22 10:43:30|50.02|47.62|50.1|47.7|50.1|47.7|50.02|47.62|0
1655894620000|2022-06-22 10:43:40|50.06|47.66|50.04|47.64|50.06|47.66|50.02|47.62|0
1655894630000|2022-06-22 10:43:50|50.18|47.78|50.22|47.82|50.22|47.82|50.18|47.78|0
1655894640000|2022-06-22 10:44:00|50.24|47.84|50.22|47.82|50.24|47.84|50.22|47.82|0
1655894650000|2022-06-22 10:44:10|50.26|47.86|50.3|47.9|50.3|47.9|50.22|47.82|0
1655894660000|2022-06-22 10:44:20|50.32|47.92|50.34|47.94|50.34|47.94|50.3|47.9|0
1655894670000|2022-06-22 10:44:30|50.36|47.96|50.4|48|50.4|48|50.34|47.94|0
1655894680000|2022-06-22 10:44:40|50.34|47.94|50.34|47.94|50.34|47.94|50.28|47.88|0
1655894690000|2022-06-22 10:44:50|50.36|47.96|50.3|47.9|50.36|47.96|50.3|47.9|0
1655894700000|2022-06-22 10:45:00|50.28|47.88|50.34|47.94|50.34|47.94|50.26|47.86|0
1655894710000|2022-06-22 10:45:10|50.36|47.96|50.36|47.96|50.36|47.96|50.32|47.92|0
1655894720000|2022-06-22 10:45:20|50.34|47.94|50.34|47.94|50.34|47.94|50.34|47.94|0
1655894730000|2022-06-22 10:45:30|50.42|48.02|50.38|47.98|50.42|48.02|50.38|47.98|0
1655894740000|2022-06-22 10:45:40|50.42|48.02|50.44|48.04|50.44|48.04|50.42|48.02|0
1655894750000|2022-06-22 10:45:50|50.52|48.12|50.52|48.12|50.54|48.14|50.52|48.12|0
1655894760000|2022-06-22 10:46:00|50.54|48.14|50.46|48.06|50.54|48.14|50.46|48.06|0
1655894770000|2022-06-22 10:46:10|50.5|48.1|50.46|48.06|50.5|48.1|50.46|48.06|0
1655894780000|2022-06-22 10:46:20|50.42|48.02|50.42|48.02|50.42|48.02|50.4|48|0
1655894790000|2022-06-22 10:46:30|50.38|47.98|50.38|47.98|50.38|47.98|50.38|47.98|0
1655894800000|2022-06-22 10:46:40|50.34|47.94|50.5|48.1|50.5|48.1|50.34|47.94|0
1655894810000|2022-06-22 10:46:50|50.42|48.02|50.34|47.94|50.46|48.06|50.34|47.94|0
1655894820000|2022-06-22 10:47:00|50.38|47.98|50.38|47.98|50.42|48.02|50.38|47.98|0
1655894830000|2022-06-22 10:47:10|50.42|48.02|50.4|48|50.42|48.02|50.4|48|0
1655894840000|2022-06-22 10:47:20|50.42|48.02|50.54|48.14|50.54|48.14|50.42|48.02|0
1655894850000|2022-06-22 10:47:30|50.5|48.1|50.5|48.1|50.5|48.1|50.46|48.06|0
1655894860000|2022-06-22 10:47:40|50.58|48.18|50.58|48.18|50.58|48.18|50.58|48.18|0
1655894870000|2022-06-22 10:47:50|50.62|48.22|50.64|48.24|50.64|48.24|50.62|48.22|0
1655894880000|2022-06-22 10:48:00|50.62|48.22|50.6|48.2|50.66|48.26|50.6|48.2|0
1655894890000|2022-06-22 10:48:10|50.58|48.18|50.62|48.22|50.62|48.22|50.58|48.18|0
1655894900000|2022-06-22 10:48:20|50.64|48.24|50.78|48.38|50.78|48.38|50.64|48.24|0
1655894910000|2022-06-22 10:48:30|50.8|48.4|50.74|48.34|50.8|48.4|50.74|48.34|0
1655894920000|2022-06-22 10:48:40|50.78|48.38|50.78|48.38|50.78|48.38|50.78|48.38|0
1655894930000|2022-06-22 10:48:50|50.8|48.4|50.78|48.38|50.8|48.4|50.78|48.38|0
1655894940000|2022-06-22 10:49:00|50.84|48.44|50.78|48.38|50.84|48.44|50.78|48.38|0
1655894950000|2022-06-22 10:49:10|50.8|48.4|50.82|48.42|50.82|48.42|50.8|48.4|0
1655894960000|2022-06-22 10:49:20|50.78|48.38|50.8|48.4|50.8|48.4|50.78|48.38|0
1655894970000|2022-06-22 10:49:30|50.82|48.42|50.86|48.46|50.86|48.46|50.78|48.38|0
1655894980000|2022-06-22 10:49:40|50.9|48.5|50.84|48.44|50.9|48.5|50.84|48.44|0
1655894990000|2022-06-22 10:49:50|50.86|48.46|50.88|48.48|50.88|48.48|50.86|48.46|0
1655895000000|2022-06-22 10:50:00|50.9|48.5|50.9|48.5|50.9|48.5|50.9|48.5|0
1655895010000|2022-06-22 10:50:10|50.94|48.54|51.02|48.62|51.02|48.62|50.94|48.54|0
1655895020000|2022-06-22 10:50:20|51.04|48.64|51.14|48.74|51.14|48.74|51.04|48.64|0
1655895030000|2022-06-22 10:50:30|51.1|48.7|51.1|48.7|51.1|48.7|51.1|48.7|0
1655895040000|2022-06-22 10:50:40|51.06|48.66|51.1|48.7|51.1|48.7|51.06|48.66|0
1655895050000|2022-06-22 10:50:50|51.06|48.66|51.06|48.66|51.1|48.7|51.06|48.66|0
1655895060000|2022-06-22 10:51:00|51.08|48.68|50.98|48.58|51.08|48.68|50.98|48.58|0
1655895070000|2022-06-22 10:51:10|50.94|48.54|50.78|48.38|50.94|48.54|50.78|48.38|0
1655895080000|2022-06-22 10:51:20|50.82|48.42|50.82|48.42|50.82|48.42|50.82|48.42|0
1655895090000|2022-06-22 10:51:30|50.86|48.46|50.9|48.5|50.9|48.5|50.86|48.46|0
1655895100000|2022-06-22 10:51:40|50.92|48.52|50.9|48.5|50.92|48.52|50.9|48.5|0
1655895110000|2022-06-22 10:51:50|50.98|48.58|51|48.6|51|48.6|50.98|48.58|0
1655895120000|2022-06-22 10:52:00|51.02|48.62|51.04|48.64|51.04|48.64|50.98|48.58|0
1655895130000|2022-06-22 10:52:10|51.02|48.62|51.02|48.62|51.04|48.64|51.02|48.62|0
1655895140000|2022-06-22 10:52:20|51.06|48.66|51.14|48.74|51.14|48.74|51.06|48.66|0
1655895150000|2022-06-22 10:52:30|51.08|48.68|51.1|48.7|51.12|48.72|51.08|48.68|0
1655895160000|2022-06-22 10:52:40|51.12|48.72|51.06|48.66|51.12|48.72|51.06|48.66|0
1655895170000|2022-06-22 10:52:50|51.1|48.7|51.06|48.66|51.1|48.7|51.06|48.66|0
1655895180000|2022-06-22 10:53:00|51.02|48.62|51.02|48.62|51.02|48.62|51.02|48.62|0
1655895190000|2022-06-22 10:53:10|51.06|48.66|51.06|48.66|51.06|48.66|51.06|48.66|0
1655895210000|2022-06-22 10:53:30|51.02|48.62|51.02|48.62|51.02|48.62|51.02|48.62|0
1655895220000|2022-06-22 10:53:40|51.04|48.64|51.08|48.68|51.1|48.7|51.04|48.64|0
1655895230000|2022-06-22 10:53:50|51.06|48.66|51.14|48.74|51.14|48.74|51.06|48.66|0
1655895240000|2022-06-22 10:54:00|51.1|48.7|51.06|48.66|51.1|48.7|51.06|48.66|0
1655895250000|2022-06-22 10:54:10|51.04|48.64|51.02|48.62|51.04|48.64|51.02|48.62|0
1655895260000|2022-06-22 10:54:20|50.98|48.58|51|48.6|51|48.6|50.98|48.58|0
1655895270000|2022-06-22 10:54:30|50.98|48.58|50.98|48.58|50.98|48.58|50.96|48.56|0
1655895280000|2022-06-22 10:54:40|51.02|48.62|51.1|48.7|51.1|48.7|51.02|48.62|0
1655895290000|2022-06-22 10:54:50|51.06|48.66|51.06|48.66|51.08|48.68|51.06|48.66|0
1655895300000|2022-06-22 10:55:00|51.08|48.68|51.02|48.62|51.08|48.68|50.96|48.56|0
1655895310000|2022-06-22 10:55:10|51.04|48.64|51.02|48.62|51.04|48.64|51.02|48.62|0
1655895320000|2022-06-22 10:55:20|51|48.6|51.02|48.62|51.02|48.62|50.98|48.58|0
1655895330000|2022-06-22 10:55:30|50.98|48.58|50.94|48.54|50.98|48.58|50.94|48.54|0
1655895340000|2022-06-22 10:55:40|50.96|48.56|50.92|48.52|50.96|48.56|50.92|48.52|0
1655895350000|2022-06-22 10:55:50|50.94|48.54|50.84|48.44|50.94|48.54|50.84|48.44|0
1655895360000|2022-06-22 10:56:00|50.86|48.46|50.9|48.5|50.94|48.54|50.86|48.46|0
1655895370000|2022-06-22 10:56:10|50.94|48.54|50.9|48.5|50.94|48.54|50.84|48.44|0
1655895380000|2022-06-22 10:56:20|50.86|48.46|50.82|48.42|50.88|48.48|50.82|48.42|0
1655895410000|2022-06-22 10:56:50|50.86|48.46|50.82|48.42|50.86|48.46|50.82|48.42|0
1655895420000|2022-06-22 10:57:00|50.84|48.44|50.86|48.46|50.86|48.46|50.84|48.44|0
1655895430000|2022-06-22 10:57:10|50.82|48.42|50.82|48.42|50.84|48.44|50.82|48.42|0
1655895440000|2022-06-22 10:57:20|50.86|48.46|50.9|48.5|50.9|48.5|50.82|48.42|0
1655895460000|2022-06-22 10:57:40|50.88|48.48|50.9|48.5|50.9|48.5|50.88|48.48|0
1655895470000|2022-06-22 10:57:50|50.88|48.48|50.82|48.42|50.88|48.48|50.82|48.42|0
1655895480000|2022-06-22 10:58:00|50.78|48.38|50.78|48.38|50.78|48.38|50.78|48.38|0
1655895490000|2022-06-22 10:58:10|50.82|48.42|50.78|48.38|50.82|48.42|50.78|48.38|0
1655895500000|2022-06-22 10:58:20|50.82|48.42|50.82|48.42|50.82|48.42|50.82|48.42|0
1655895510000|2022-06-22 10:58:30|50.86|48.46|50.82|48.42|50.86|48.46|50.82|48.42|0
1655895520000|2022-06-22 10:58:40|50.78|48.38|50.82|48.42|50.82|48.42|50.78|48.38|0
1655895540000|2022-06-22 10:59:00|50.78|48.38|50.78|48.38|50.78|48.38|50.78|48.38|0
1655895550000|2022-06-22 10:59:10|50.59|48.19|50.62|48.22|50.62|48.22|50.59|48.19|0
1655895560000|2022-06-22 10:59:20|50.63|48.23|50.58|48.18|50.66|48.26|50.58|48.18|0
1655895570000|2022-06-22 10:59:30|50.54|48.14|50.58|48.18|50.58|48.18|50.54|48.14|0
1655895580000|2022-06-22 10:59:40|50.54|48.14|50.51|48.11|50.54|48.14|50.5|48.1|0
1655895590000|2022-06-22 10:59:50|50.5|48.1|50.5|48.1|50.54|48.14|50.42|48.02|0
1655895600000|2022-06-22 11:00:00|50.63|48.23|50.58|48.18|50.63|48.23|50.58|48.18|0
1655895610000|2022-06-22 11:00:10|50.54|48.14|50.7|48.3|50.7|48.3|50.54|48.14|0
1655895620000|2022-06-22 11:00:20|50.66|48.26|50.7|48.3|50.7|48.3|50.62|48.22|0
1655895630000|2022-06-22 11:00:30|50.66|48.26|50.86|48.46|50.86|48.46|50.66|48.26|0
1655895640000|2022-06-22 11:00:40|50.82|48.42|50.82|48.42|50.82|48.42|50.82|48.42|0
1655895650000|2022-06-22 11:00:50|50.78|48.38|50.82|48.42|50.82|48.42|50.78|48.38|0
1655895660000|2022-06-22 11:01:00|50.78|48.38|50.83|48.43|50.86|48.46|50.78|48.38|0
1655895670000|2022-06-22 11:01:10|50.82|48.42|50.86|48.46|50.86|48.46|50.82|48.42|0
1655895680000|2022-06-22 11:01:20|50.9|48.5|50.98|48.58|50.98|48.58|50.9|48.5|0
1655895690000|2022-06-22 11:01:30|50.94|48.54|51.02|48.62|51.04|48.64|50.94|48.54|0
1655895700000|2022-06-22 11:01:40|51.06|48.66|51.06|48.66|51.06|48.66|51.02|48.62|0
1655895710000|2022-06-22 11:01:50|51.02|48.62|51.06|48.66|51.06|48.66|51.02|48.62|0
1655895720000|2022-06-22 11:02:00|51.1|48.7|51.02|48.62|51.1|48.7|51.02|48.62|0
1655895730000|2022-06-22 11:02:10|50.98|48.58|50.98|48.58|51.06|48.66|50.98|48.58|0
1655895740000|2022-06-22 11:02:20|51.02|48.62|51.02|48.62|51.02|48.62|50.94|48.54|0
1655895750000|2022-06-22 11:02:30|51.06|48.66|51.22|48.82|51.22|48.82|51.06|48.66|0
1655895760000|2022-06-22 11:02:40|51.26|48.86|51.34|48.94|51.34|48.94|51.26|48.86|0
1655895770000|2022-06-22 11:02:50|51.38|48.98|51.3|48.9|51.38|48.98|51.3|48.9|0
1655895780000|2022-06-22 11:03:00|51.28|48.88|51.32|48.92|51.34|48.94|51.28|48.88|0
1655895790000|2022-06-22 11:03:10|51.36|48.96|51.3|48.9|51.36|48.96|51.3|48.9|0
1655895800000|2022-06-22 11:03:20|51.28|48.88|51.28|48.88|51.3|48.9|51.22|48.82|0
1655895810000|2022-06-22 11:03:30|51.3|48.9|51.3|48.9|51.36|48.96|51.3|48.9|0
1655895820000|2022-06-22 11:03:40|51.26|48.86|51.2|48.8|51.26|48.86|51.14|48.74|0
1655895830000|2022-06-22 11:03:50|51.22|48.82|51.22|48.82|51.24|48.84|51.22|48.82|0
1655895840000|2022-06-22 11:04:00|51.26|48.86|51.22|48.82|51.26|48.86|51.18|48.78|0
1655895850000|2022-06-22 11:04:10|51.24|48.84|51.34|48.94|51.34|48.94|51.24|48.84|0
1655895860000|2022-06-22 11:04:20|51.28|48.88|51.28|48.88|51.3|48.9|51.28|48.88|0
1655895870000|2022-06-22 11:04:30|51.32|48.92|51.22|48.82|51.32|48.92|51.22|48.82|0
1655895880000|2022-06-22 11:04:40|51.1|48.7|51.14|48.74|51.14|48.74|51.1|48.7|0
1655895890000|2022-06-22 11:04:50|51.18|48.78|51.12|48.72|51.18|48.78|51.1|48.7|0
1655895900000|2022-06-22 11:05:00|51.1|48.7|51.14|48.74|51.14|48.74|51.06|48.66|0
1655895910000|2022-06-22 11:05:10|51.1|48.7|51.02|48.62|51.1|48.7|51.02|48.62|0
1655895920000|2022-06-22 11:05:20|50.98|48.58|51.22|48.82|51.22|48.82|50.98|48.58|0
1655895930000|2022-06-22 11:05:30|51.3|48.9|51.06|48.66|51.3|48.9|51.06|48.66|0
1655895940000|2022-06-22 11:05:40|51.1|48.7|51.14|48.74|51.14|48.74|51.1|48.7|0
1655895950000|2022-06-22 11:05:50|51.18|48.78|51.16|48.76|51.18|48.78|51.14|48.74|0
1655895960000|2022-06-22 11:06:00|51.14|48.74|51.08|48.68|51.14|48.74|51.08|48.68|0
1655895970000|2022-06-22 11:06:10|51.1|48.7|51.14|48.74|51.14|48.74|51.06|48.66|0
1655895980000|2022-06-22 11:06:20|51.08|48.68|51.02|48.62|51.08|48.68|51.02|48.62|0
1655895990000|2022-06-22 11:06:30|50.99|48.59|51.06|48.66|51.06|48.66|50.99|48.59|0
1655896000000|2022-06-22 11:06:40|51.08|48.68|51.1|48.7|51.1|48.7|51.06|48.66|0
1655896010000|2022-06-22 11:06:50|51.06|48.66|51.06|48.66|51.06|48.66|51.06|48.66|0
1655896020000|2022-06-22 11:07:00|51.08|48.68|51.06|48.66|51.08|48.68|51.06|48.66|0
1655896030000|2022-06-22 11:07:10|51.1|48.7|51.18|48.78|51.18|48.78|51.1|48.7|0
1655896040000|2022-06-22 11:07:20|51.12|48.72|51.06|48.66|51.12|48.72|51.06|48.66|0
1655896050000|2022-06-22 11:07:30|51.02|48.62|50.95|48.55|51.02|48.62|50.95|48.55|0
1655896060000|2022-06-22 11:07:40|50.93|48.53|50.93|48.53|50.93|48.53|50.93|48.53|0
1655896070000|2022-06-22 11:07:50|50.91|48.51|51.02|48.62|51.02|48.62|50.91|48.51|0
1655896080000|2022-06-22 11:08:00|51.1|48.7|50.97|48.57|51.1|48.7|50.97|48.57|0
1655896090000|2022-06-22 11:08:10|50.93|48.53|50.89|48.49|50.93|48.53|50.89|48.49|0
1655896100000|2022-06-22 11:08:20|50.95|48.55|51.02|48.62|51.02|48.62|50.95|48.55|0
1655896110000|2022-06-22 11:08:30|50.95|48.55|50.89|48.49|50.95|48.55|50.89|48.49|0
1655896120000|2022-06-22 11:08:40|50.91|48.51|50.93|48.53|50.93|48.53|50.91|48.51|0
1655896130000|2022-06-22 11:08:50|51.02|48.62|50.95|48.55|51.02|48.62|50.93|48.53|0
1655896140000|2022-06-22 11:09:00|50.97|48.57|51.02|48.62|51.02|48.62|50.97|48.57|0
1655896150000|2022-06-22 11:09:10|51.03|48.63|51.16|48.76|51.16|48.76|51.03|48.63|0
1655896160000|2022-06-22 11:09:20|51.22|48.82|51.2|48.8|51.22|48.82|51.2|48.8|0
1655896170000|2022-06-22 11:09:30|51.24|48.84|51.06|48.66|51.24|48.84|51.06|48.66|0
1655896180000|2022-06-22 11:09:40|51.01|48.61|51.14|48.74|51.18|48.78|51.01|48.61|0
1655896190000|2022-06-22 11:09:50|51.11|48.71|51.1|48.7|51.11|48.71|51.1|48.7|0
1655896200000|2022-06-22 11:10:00|51.11|48.71|51.06|48.66|51.14|48.74|51.06|48.66|0
1655896210000|2022-06-22 11:10:10|51.1|48.7|51.14|48.74|51.18|48.78|51.1|48.7|0
1655896220000|2022-06-22 11:10:20|51.18|48.78|51.24|48.84|51.26|48.86|51.18|48.78|0
1655896230000|2022-06-22 11:10:30|51.16|48.76|51.14|48.74|51.18|48.78|51.14|48.74|0
1655896240000|2022-06-22 11:10:40|51.18|48.78|51.16|48.76|51.2|48.8|51.16|48.76|0
1655896250000|2022-06-22 11:10:50|51.14|48.74|51.18|48.78|51.18|48.78|51.14|48.74|0
1655896260000|2022-06-22 11:11:00|51.16|48.76|51.28|48.88|51.28|48.88|51.16|48.76|0
1655896270000|2022-06-22 11:11:10|51.24|48.84|51.2|48.8|51.24|48.84|51.18|48.78|0
1655896280000|2022-06-22 11:11:20|51.22|48.82|51.1|48.7|51.22|48.82|51.1|48.7|0
1655896290000|2022-06-22 11:11:30|51.07|48.67|51.07|48.67|51.1|48.7|51.07|48.67|0
1655896300000|2022-06-22 11:11:40|51.05|48.65|51.22|48.82|51.22|48.82|51.05|48.65|0
1655896310000|2022-06-22 11:11:50|51.18|48.78|51.1|48.7|51.18|48.78|51.1|48.7|0
1655896320000|2022-06-22 11:12:00|51.11|48.71|51.22|48.82|51.22|48.82|51.11|48.71|0
1655896330000|2022-06-22 11:12:10|51.18|48.78|51.18|48.78|51.18|48.78|51.15|48.75|0
1655896340000|2022-06-22 11:12:20|51.15|48.75|51.18|48.78|51.18|48.78|51.11|48.71|0
1655896350000|2022-06-22 11:12:30|51.09|48.69|51.05|48.65|51.15|48.75|51.05|48.65|0
1655896360000|2022-06-22 11:12:40|51.07|48.67|51.07|48.67|51.07|48.67|51.05|48.65|0
1655896370000|2022-06-22 11:12:50|51.05|48.65|51.14|48.74|51.14|48.74|51.05|48.65|0
1655896380000|2022-06-22 11:13:00|51.15|48.75|51.86|49.46|51.86|49.46|51.14|48.74|0
1655896390000|2022-06-22 11:13:10|51.88|49.48|51.88|49.48|51.92|49.52|51.88|49.48|0
1655896400000|2022-06-22 11:13:20|51.92|49.52|51.86|49.46|51.92|49.52|51.86|49.46|0
1655896410000|2022-06-22 11:13:30|51.9|49.5|51.86|49.46|51.9|49.5|51.86|49.46|0
1655896420000|2022-06-22 11:13:40|51.84|49.44|51.84|49.44|51.84|49.44|51.84|49.44|0
1655896430000|2022-06-22 11:13:50|51.82|49.42|51.8|49.4|51.82|49.42|51.8|49.4|0
1655896440000|2022-06-22 11:14:00|51.82|49.42|51.78|49.38|51.84|49.44|51.78|49.38|0
1655896450000|2022-06-22 11:14:10|51.72|49.32|51.68|49.28|51.72|49.32|51.68|49.28|0
1655896460000|2022-06-22 11:14:20|51.66|49.26|51.68|49.28|51.68|49.28|51.66|49.26|0
1655896470000|2022-06-22 11:14:30|51.7|49.3|51.64|49.24|51.7|49.3|51.64|49.24|0
1655896480000|2022-06-22 11:14:40|51.7|49.3|51.78|49.38|51.78|49.38|51.68|49.28|0
1655896490000|2022-06-22 11:14:50|51.76|49.36|51.68|49.28|51.76|49.36|51.68|49.28|0
1655896500000|2022-06-22 11:15:00|51.64|49.24|51.6|49.2|51.64|49.24|51.6|49.2|0
1655896510000|2022-06-22 11:15:10|51.62|49.22|51.64|49.24|51.68|49.28|51.62|49.22|0
1655896520000|2022-06-22 11:15:20|51.62|49.22|51.62|49.22|51.62|49.22|51.62|49.22|0
1655896530000|2022-06-22 11:15:30|51.6|49.2|51.8|49.4|51.8|49.4|51.6|49.2|0
1655896540000|2022-06-22 11:15:40|51.78|49.38|51.72|49.32|51.8|49.4|51.72|49.32|0
1655896550000|2022-06-22 11:15:50|51.74|49.34|51.74|49.34|51.76|49.36|51.74|49.34|0
1655896560000|2022-06-22 11:16:00|51.76|49.36|51.9|49.5|51.9|49.5|51.74|49.34|0
1655896570000|2022-06-22 11:16:10|52.05|49.65|52.01|49.61|52.25|49.85|52.01|49.61|0
1655896580000|2022-06-22 11:16:20|52.05|49.65|52.11|49.71|52.11|49.71|52.05|49.65|0
1655896590000|2022-06-22 11:16:30|52.21|49.81|52.23|49.83|52.27|49.87|52.21|49.81|0
1655896600000|2022-06-22 11:16:40|52.21|49.81|52.25|49.85|52.25|49.85|52.15|49.75|0
1655896610000|2022-06-22 11:16:50|52.23|49.83|52.21|49.81|52.23|49.83|52.21|49.81|0
1655896620000|2022-06-22 11:17:00|52.15|49.75|52.13|49.73|52.15|49.75|52.09|49.69|0
1655896630000|2022-06-22 11:17:10|52.21|49.81|52.25|49.85|52.25|49.85|52.21|49.81|0
1655896640000|2022-06-22 11:17:20|52.27|49.87|52.25|49.85|52.27|49.87|52.25|49.85|0
1655896650000|2022-06-22 11:17:30|52.29|49.89|52.27|49.87|52.29|49.89|52.25|49.85|0
1655896660000|2022-06-22 11:17:40|52.29|49.89|52.29|49.89|52.31|49.91|52.29|49.89|0
1655896670000|2022-06-22 11:17:50|52.37|49.97|52.33|49.93|52.37|49.97|52.29|49.89|0
1655896680000|2022-06-22 11:18:00|52.35|49.95|52.29|49.89|52.37|49.97|52.29|49.89|0
1655896690000|2022-06-22 11:18:10|52.33|49.93|52.37|49.97|52.37|49.97|52.27|49.87|0
1655896700000|2022-06-22 11:18:20|52.33|49.93|52.29|49.89|52.33|49.93|52.29|49.89|0
1655896710000|2022-06-22 11:18:30|52.35|49.95|52.37|49.97|52.37|49.97|52.33|49.93|0
1655896720000|2022-06-22 11:18:40|52.39|49.99|52.33|49.93|52.39|49.99|52.33|49.93|0
1655896730000|2022-06-22 11:18:50|52.19|49.79|52.21|49.81|52.25|49.85|52.15|49.75|0
1655896740000|2022-06-22 11:19:00|52.25|49.85|52.19|49.79|52.25|49.85|52.15|49.75|0
1655896750000|2022-06-22 11:19:10|52.21|49.81|52.25|49.85|52.25|49.85|52.21|49.81|0
1655896760000|2022-06-22 11:19:20|52.21|49.81|52.23|49.83|52.23|49.83|52.21|49.81|0
1655896770000|2022-06-22 11:19:30|52.25|49.85|52.41|50.01|52.41|50.01|52.25|49.85|0
1655896780000|2022-06-22 11:19:40|52.46|50.06|52.46|50.06|52.46|50.06|52.46|50.06|0
1655896790000|2022-06-22 11:19:50|52.5|50.1|52.5|50.1|52.5|50.1|52.5|50.1|0
1655896800000|2022-06-22 11:20:00|52.46|50.06|52.43|50.03|52.46|50.06|52.41|50.01|0
1655896810000|2022-06-22 11:20:10|52.41|50.01|52.45|50.05|52.45|50.05|52.41|50.01|0
1655896820000|2022-06-22 11:20:20|52.47|50.07|52.45|50.05|52.5|50.1|52.45|50.05|0
1655896830000|2022-06-22 11:20:30|52.43|50.03|52.45|50.05|52.45|50.05|52.41|50.01|0
1655896840000|2022-06-22 11:20:40|52.47|50.07|52.54|50.14|52.54|50.14|52.45|50.05|0
1655896850000|2022-06-22 11:20:50|52.58|50.18|52.64|50.24|52.64|50.24|52.58|50.18|0
1655896860000|2022-06-22 11:21:00|52.66|50.26|52.62|50.22|52.7|50.3|52.62|50.22|0
1655896880000|2022-06-22 11:21:20|52.6|50.2|52.45|50.05|52.6|50.2|52.45|50.05|0
1655896890000|2022-06-22 11:21:30|52.41|50.01|52.41|50.01|52.43|50.03|52.39|49.99|0
1655896900000|2022-06-22 11:21:40|52.39|49.99|52.37|49.97|52.39|49.99|52.35|49.95|0
1655896910000|2022-06-22 11:21:50|52.5|50.1|52.45|50.05|52.5|50.1|52.45|50.05|0
1655896920000|2022-06-22 11:22:00|52.43|50.03|52.39|49.99|52.43|50.03|52.39|49.99|0
1655896930000|2022-06-22 11:22:10|52.41|50.01|52.37|49.97|52.41|50.01|52.37|49.97|0
1655896940000|2022-06-22 11:22:20|52.33|49.93|52.31|49.91|52.37|49.97|52.31|49.91|0
1655896950000|2022-06-22 11:22:30|52.33|49.93|52.37|49.97|52.37|49.97|52.33|49.93|0
1655896960000|2022-06-22 11:22:40|52.33|49.93|52.33|49.93|52.35|49.95|52.33|49.93|0
1655896970000|2022-06-22 11:22:50|52.37|49.97|52.35|49.95|52.39|49.99|52.35|49.95|0
1655896980000|2022-06-22 11:23:00|52.37|49.97|52.33|49.93|52.39|49.99|52.33|49.93|0
1655896990000|2022-06-22 11:23:10|52.37|49.97|52.29|49.89|52.37|49.97|52.29|49.89|0
1655897000000|2022-06-22 11:23:20|52.23|49.83|52.23|49.83|52.23|49.83|52.23|49.83|0
1655897010000|2022-06-22 11:23:30|52.21|49.81|52.29|49.89|52.29|49.89|52.21|49.81|0
1655897020000|2022-06-22 11:23:40|52.37|49.97|52.25|49.85|52.37|49.97|52.25|49.85|0
1655897030000|2022-06-22 11:23:50|52.29|49.89|52.33|49.93|52.33|49.93|52.29|49.89|0
1655897040000|2022-06-22 11:24:00|52.29|49.89|52.33|49.93|52.33|49.93|52.29|49.89|0
1655897050000|2022-06-22 11:24:10|52.41|50.01|52.41|50.01|52.45|50.05|52.37|49.97|0
1655897060000|2022-06-22 11:24:20|52.35|49.95|52.29|49.89|52.35|49.95|52.29|49.89|0
1655897070000|2022-06-22 11:24:30|52.27|49.87|52.31|49.91|52.31|49.91|52.27|49.87|0
1655897080000|2022-06-22 11:24:40|52.33|49.93|52.31|49.91|52.33|49.93|52.31|49.91|0
1655897090000|2022-06-22 11:24:50|52.29|49.89|52.27|49.87|52.29|49.89|52.25|49.85|0
1655897100000|2022-06-22 11:25:00|52.35|49.95|52.31|49.91|52.35|49.95|52.31|49.91|0
1655897110000|2022-06-22 11:25:10|52.35|49.95|52.37|49.97|52.41|50.01|52.35|49.95|0
1655897120000|2022-06-22 11:25:20|52.39|49.99|52.41|50.01|52.41|50.01|52.39|49.99|0
1655897130000|2022-06-22 11:25:30|52.39|49.99|52.33|49.93|52.39|49.99|52.33|49.93|0
1655897140000|2022-06-22 11:25:40|52.39|49.99|52.35|49.95|52.39|49.99|52.35|49.95|0
1655897150000|2022-06-22 11:25:50|52.33|49.93|52.33|49.93|52.33|49.93|52.33|49.93|0
1655897160000|2022-06-22 11:26:00|52.35|49.95|52.33|49.93|52.37|49.97|52.31|49.91|0
1655897170000|2022-06-22 11:26:10|52.35|49.95|52.39|49.99|52.39|49.99|52.35|49.95|0
1655897180000|2022-06-22 11:26:20|52.37|49.97|52.41|50.01|52.41|50.01|52.35|49.95|0
1655897190000|2022-06-22 11:26:30|52.39|49.99|52.39|49.99|52.41|50.01|52.37|49.97|0
1655897200000|2022-06-22 11:26:40|52.41|50.01|52.37|49.97|52.41|50.01|52.37|49.97|0
1655897210000|2022-06-22 11:26:50|52.33|49.93|52.33|49.93|52.33|49.93|52.33|49.93|0
1655897220000|2022-06-22 11:27:00|52.37|49.97|52.35|49.95|52.37|49.97|52.33|49.93|0
1655897230000|2022-06-22 11:27:10|52.37|49.97|52.45|50.05|52.45|50.05|52.37|49.97|0
1655897240000|2022-06-22 11:27:20|52.47|50.07|52.45|50.05|52.47|50.07|52.41|50.01|0
1655897250000|2022-06-22 11:27:30|52.56|50.16|52.54|50.14|52.56|50.16|52.54|50.14|0
1655897260000|2022-06-22 11:27:40|52.47|50.07|52.49|50.09|52.51|50.11|52.47|50.07|0
1655897270000|2022-06-22 11:27:50|52.51|50.11|52.54|50.14|52.58|50.18|52.49|50.09|0
1655897280000|2022-06-22 11:28:00|52.58|50.18|52.62|50.22|52.62|50.22|52.58|50.18|0
1655897290000|2022-06-22 11:28:10|52.6|50.2|52.62|50.22|52.62|50.22|52.6|50.2|0
1655897300000|2022-06-22 11:28:20|52.58|50.18|52.62|50.22|52.62|50.22|52.58|50.18|0
1655897310000|2022-06-22 11:28:30|52.58|50.18|52.58|50.18|52.6|50.2|52.58|50.18|0
1655897320000|2022-06-22 11:28:40|52.62|50.22|52.7|50.3|52.74|50.34|52.62|50.22|0
1655897330000|2022-06-22 11:28:50|52.68|50.28|52.78|50.38|52.78|50.38|52.68|50.28|0
1655897340000|2022-06-22 11:29:00|52.76|50.36|52.78|50.38|52.78|50.38|52.76|50.36|0
1655897350000|2022-06-22 11:29:10|52.66|50.26|52.66|50.26|52.7|50.3|52.66|50.26|0
1655897360000|2022-06-22 11:29:20|52.68|50.28|52.68|50.28|52.68|50.28|52.66|50.26|0
1655897370000|2022-06-22 11:29:30|52.66|50.26|52.74|50.34|52.74|50.34|52.66|50.26|0
1655897380000|2022-06-22 11:29:40|52.7|50.3|52.72|50.32|52.74|50.34|52.7|50.3|0
1655897390000|2022-06-22 11:29:50|52.76|50.36|52.78|50.38|52.78|50.38|52.74|50.34|0
1655897400000|2022-06-22 11:30:00|52.84|50.44|52.74|50.34|52.86|50.46|52.74|50.34|0
1655897410000|2022-06-22 11:30:10|52.7|50.3|52.58|50.18|52.7|50.3|52.58|50.18|0
1655897420000|2022-06-22 11:30:20|52.54|50.14|52.55|50.15|52.55|50.15|52.54|50.14|0
1655897430000|2022-06-22 11:30:30|52.6|50.2|52.72|50.32|52.72|50.32|52.6|50.2|0
1655897440000|2022-06-22 11:30:40|52.78|50.38|52.84|50.44|52.84|50.44|52.78|50.38|0
1655897450000|2022-06-22 11:30:50|52.82|50.42|52.82|50.42|52.84|50.44|52.82|50.42|0
1655897460000|2022-06-22 11:31:00|52.78|50.38|52.7|50.3|52.78|50.38|52.7|50.3|0
1655897470000|2022-06-22 11:31:10|52.53|50.13|52.6|50.2|52.6|50.2|52.53|50.13|0
1655897480000|2022-06-22 11:31:20|52.58|50.18|52.6|50.2|52.62|50.22|52.58|50.18|0
1655897490000|2022-06-22 11:31:30|52.78|50.38|52.8|50.4|52.8|50.4|52.78|50.38|0
1655897500000|2022-06-22 11:31:40|52.82|50.42|52.91|50.51|52.91|50.51|52.82|50.42|0
1655897510000|2022-06-22 11:31:50|52.86|50.46|52.91|50.51|52.91|50.51|52.86|50.46|0
1655897520000|2022-06-22 11:32:00|52.86|50.46|52.91|50.51|52.91|50.51|52.86|50.46|0
1655897530000|2022-06-22 11:32:10|52.88|50.48|52.91|50.51|52.91|50.51|52.86|50.46|0
1655897540000|2022-06-22 11:32:20|52.93|50.53|52.95|50.55|52.95|50.55|52.93|50.53|0
1655897550000|2022-06-22 11:32:30|52.93|50.53|52.91|50.51|52.93|50.53|52.91|50.51|0
1655897560000|2022-06-22 11:32:40|52.86|50.46|52.86|50.46|52.86|50.46|52.86|50.46|0
1655897570000|2022-06-22 11:32:50|52.88|50.48|52.86|50.46|52.88|50.48|52.86|50.46|0
1655897580000|2022-06-22 11:33:00|52.88|50.48|52.78|50.38|52.88|50.48|52.72|50.32|0
1655897590000|2022-06-22 11:33:10|52.74|50.34|52.74|50.34|52.76|50.36|52.74|50.34|0
1655897600000|2022-06-22 11:33:20|52.76|50.36|52.74|50.34|52.76|50.36|52.74|50.34|0
1655897610000|2022-06-22 11:33:30|52.78|50.38|52.76|50.36|52.8|50.4|52.76|50.36|0
1655897620000|2022-06-22 11:33:40|52.78|50.38|52.74|50.34|52.78|50.38|52.74|50.34|0
1655897630000|2022-06-22 11:33:50|52.78|50.38|52.76|50.36|52.78|50.38|52.76|50.36|0
1655897640000|2022-06-22 11:34:00|52.82|50.42|52.8|50.4|52.86|50.46|52.8|50.4|0
1655897650000|2022-06-22 11:34:10|52.82|50.42|52.78|50.38|52.82|50.42|52.74|50.34|0
1655897660000|2022-06-22 11:34:20|52.74|50.34|52.8|50.4|52.8|50.4|52.74|50.34|0
1655897670000|2022-06-22 11:34:30|52.78|50.38|52.76|50.36|52.78|50.38|52.76|50.36|0
1655897680000|2022-06-22 11:34:40|52.74|50.34|52.78|50.38|52.78|50.38|52.74|50.34|0
1655897690000|2022-06-22 11:34:50|52.8|50.4|52.74|50.34|52.8|50.4|52.74|50.34|0
1655897700000|2022-06-22 11:35:00|52.76|50.36|52.76|50.36|52.8|50.4|52.76|50.36|0
1655897710000|2022-06-22 11:35:10|52.66|50.26|52.58|50.18|52.66|50.26|52.58|50.18|0
1655897720000|2022-06-22 11:35:20|52.53|50.13|52.53|50.13|52.58|50.18|52.53|50.13|0
1655897730000|2022-06-22 11:35:30|52.55|50.15|52.53|50.13|52.58|50.18|52.53|50.13|0
1655897740000|2022-06-22 11:35:40|52.58|50.18|52.58|50.18|52.58|50.18|52.58|50.18|0
1655897760000|2022-06-22 11:36:00|52.66|50.26|52.64|50.24|52.74|50.34|52.64|50.24|0
1655897770000|2022-06-22 11:36:10|52.53|50.13|52.53|50.13|52.53|50.13|52.49|50.09|0
1655897780000|2022-06-22 11:36:20|52.55|50.15|52.55|50.15|52.55|50.15|52.55|50.15|0
1655897790000|2022-06-22 11:36:30|52.53|50.13|52.49|50.09|52.57|50.17|52.49|50.09|0
1655897800000|2022-06-22 11:36:40|52.53|50.13|52.53|50.13|52.53|50.13|52.53|50.13|0
1655897810000|2022-06-22 11:36:50|52.41|50.01|52.37|49.97|52.41|50.01|52.37|49.97|0
1655897820000|2022-06-22 11:37:00|52.33|49.93|52.33|49.93|52.33|49.93|52.33|49.93|0
1655897830000|2022-06-22 11:37:10|52.37|49.97|52.37|49.97|52.41|50.01|52.37|49.97|0
1655897840000|2022-06-22 11:37:20|52.33|49.93|52.29|49.89|52.33|49.93|52.25|49.85|0
1655897850000|2022-06-22 11:37:30|52.37|49.97|52.41|50.01|52.41|50.01|52.37|49.97|0
1655897860000|2022-06-22 11:37:40|52.37|49.97|52.37|49.97|52.37|49.97|52.37|49.97|0
1655897870000|2022-06-22 11:37:50|52.41|50.01|52.41|50.01|52.41|50.01|52.41|50.01|0
1655897880000|2022-06-22 11:38:00|52.45|50.05|52.41|50.01|52.45|50.05|52.41|50.01|0
1655897890000|2022-06-22 11:38:10|52.45|50.05|52.45|50.05|52.45|50.05|52.45|50.05|0
1655897910000|2022-06-22 11:38:30|52.49|50.09|52.49|50.09|52.49|50.09|52.49|50.09|0
1655897920000|2022-06-22 11:38:40|52.45|50.05|52.45|50.05|52.45|50.05|52.45|50.05|0
1655897930000|2022-06-22 11:38:50|52.41|50.01|52.45|50.05|52.45|50.05|52.41|50.01|0
1655897960000|2022-06-22 11:39:20|52.49|50.09|52.41|50.01|52.49|50.09|52.41|50.01|0
1655897970000|2022-06-22 11:39:30|52.37|49.97|52.37|49.97|52.37|49.97|52.37|49.97|0
1655897980000|2022-06-22 11:39:40|52.39|49.99|52.37|49.97|52.41|50.01|52.37|49.97|0
1655897990000|2022-06-22 11:39:50|52.41|50.01|52.41|50.01|52.41|50.01|52.41|50.01|0
1655898000000|2022-06-22 11:40:00|52.39|49.99|52.37|49.97|52.39|49.99|52.37|49.97|0
1655898010000|2022-06-22 11:40:10|52.35|49.95|52.35|49.95|52.35|49.95|52.35|49.95|0
1655898020000|2022-06-22 11:40:20|52.33|49.93|52.33|49.93|52.33|49.93|52.33|49.93|0
1655898030000|2022-06-22 11:40:30|52.39|49.99|52.33|49.93|52.39|49.99|52.33|49.93|0
1655898050000|2022-06-22 11:40:50|52.29|49.89|52.29|49.89|52.29|49.89|52.25|49.85|0
1655898060000|2022-06-22 11:41:00|52.27|49.87|52.27|49.87|52.27|49.87|52.27|49.87|0
1655898070000|2022-06-22 11:41:10|52.29|49.89|52.33|49.93|52.33|49.93|52.29|49.89|0
1655898080000|2022-06-22 11:41:20|52.29|49.89|52.29|49.89|52.29|49.89|52.29|49.89|0
1655898090000|2022-06-22 11:41:30|52.25|49.85|52.37|49.97|52.37|49.97|52.25|49.85|0
1655898100000|2022-06-22 11:41:40|52.41|50.01|52.39|49.99|52.41|50.01|52.37|49.97|0
1655898110000|2022-06-22 11:41:50|52.37|49.97|52.41|50.01|52.45|50.05|52.37|49.97|0
1655898120000|2022-06-22 11:42:00|52.39|49.99|52.39|49.99|52.39|49.99|52.39|49.99|0
1655898130000|2022-06-22 11:42:10|52.37|49.97|52.37|49.97|52.39|49.99|52.37|49.97|0
1655898140000|2022-06-22 11:42:20|52.41|50.01|52.37|49.97|52.41|50.01|52.37|49.97|0
1655898150000|2022-06-22 11:42:30|52.33|49.93|52.37|49.97|52.37|49.97|52.33|49.93|0
1655898160000|2022-06-22 11:42:40|52.33|49.93|52.29|49.89|52.33|49.93|52.25|49.85|0
1655898170000|2022-06-22 11:42:50|52.31|49.91|52.29|49.89|52.31|49.91|52.29|49.89|0
1655898180000|2022-06-22 11:43:00|52.33|49.93|52.29|49.89|52.33|49.93|52.29|49.89|0
1655898190000|2022-06-22 11:43:10|52.33|49.93|52.31|49.91|52.33|49.93|52.29|49.89|0
1655898200000|2022-06-22 11:43:20|52.29|49.89|52.25|49.85|52.29|49.89|52.25|49.85|0
1655898210000|2022-06-22 11:43:30|52.29|49.89|52.25|49.85|52.29|49.89|52.25|49.85|0
1655898220000|2022-06-22 11:43:40|52.22|49.82|52.22|49.82|52.22|49.82|52.22|49.82|0
1655898230000|2022-06-22 11:43:50|52.25|49.85|52.22|49.82|52.25|49.85|52.22|49.82|0
1655898240000|2022-06-22 11:44:00|52.2|49.8|52.2|49.8|52.25|49.85|52.2|49.8|0
1655898250000|2022-06-22 11:44:10|52.22|49.82|52.22|49.82|52.22|49.82|52.2|49.8|0
1655898260000|2022-06-22 11:44:20|52.25|49.85|52.25|49.85|52.25|49.85|52.2|49.8|0
1655898270000|2022-06-22 11:44:30|52.2|49.8|52.2|49.8|52.2|49.8|52.16|49.76|0
1655898280000|2022-06-22 11:44:40|52.16|49.76|52.04|49.64|52.16|49.76|52.04|49.64|0
1655898310000|2022-06-22 11:45:10|52.06|49.66|52.08|49.68|52.08|49.68|52.06|49.66|0
1655898320000|2022-06-22 11:45:20|52.04|49.64|52|49.6|52.04|49.64|51.98|49.58|0
1655898330000|2022-06-22 11:45:30|51.96|49.56|51.96|49.56|51.96|49.56|51.92|49.52|0
1655898350000|2022-06-22 11:45:50|51.92|49.52|51.92|49.52|51.94|49.54|51.92|49.52|0
1655898360000|2022-06-22 11:46:00|51.88|49.48|51.88|49.48|51.88|49.48|51.84|49.44|0
1655898370000|2022-06-22 11:46:10|51.84|49.44|51.82|49.42|51.84|49.44|51.82|49.42|0
1655898380000|2022-06-22 11:46:20|51.84|49.44|51.84|49.44|51.84|49.44|51.82|49.42|0
1655898390000|2022-06-22 11:46:30|51.8|49.4|51.8|49.4|51.8|49.4|51.8|49.4|0
1655898400000|2022-06-22 11:46:40|51.77|49.37|51.8|49.4|51.8|49.4|51.76|49.36|0
1655898410000|2022-06-22 11:46:50|51.76|49.36|51.73|49.33|51.76|49.36|51.73|49.33|0
1655898420000|2022-06-22 11:47:00|51.71|49.31|51.71|49.31|51.76|49.36|51.71|49.31|0
1655898430000|2022-06-22 11:47:10|51.76|49.36|51.76|49.36|51.76|49.36|51.76|49.36|0
1655898440000|2022-06-22 11:47:20|51.73|49.33|51.73|49.33|51.76|49.36|51.71|49.31|0
1655898450000|2022-06-22 11:47:30|51.71|49.31|51.73|49.33|51.76|49.36|51.71|49.31|0
1655898460000|2022-06-22 11:47:40|51.76|49.36|51.71|49.31|51.76|49.36|51.71|49.31|0
1655898470000|2022-06-22 11:47:50|51.76|49.36|51.71|49.31|51.76|49.36|51.71|49.31|0
1655898480000|2022-06-22 11:48:00|51.69|49.29|51.67|49.27|51.69|49.29|51.67|49.27|0
1655898490000|2022-06-22 11:48:10|51.71|49.31|51.67|49.27|51.71|49.31|51.67|49.27|0
1655898510000|2022-06-22 11:48:30|51.65|49.25|51.67|49.27|51.71|49.31|51.65|49.25|0
1655898530000|2022-06-22 11:48:50|51.69|49.29|51.71|49.31|51.71|49.31|51.69|49.29|0
1655898540000|2022-06-22 11:49:00|51.67|49.27|51.67|49.27|51.71|49.31|51.67|49.27|0
1655898550000|2022-06-22 11:49:10|51.71|49.31|51.67|49.27|51.73|49.33|51.67|49.27|0
1655898560000|2022-06-22 11:49:20|51.71|49.31|51.63|49.23|51.71|49.31|51.63|49.23|0
1655898570000|2022-06-22 11:49:30|51.65|49.25|51.67|49.27|51.67|49.27|51.65|49.25|0
1655898580000|2022-06-22 11:49:40|51.73|49.33|51.71|49.31|51.73|49.33|51.71|49.31|0
1655898590000|2022-06-22 11:49:50|51.75|49.35|51.71|49.31|51.75|49.35|51.71|49.31|0
1655898600000|2022-06-22 11:50:00|51.75|49.35|51.75|49.35|51.75|49.35|51.75|49.35|0
1655898610000|2022-06-22 11:50:10|51.71|49.31|51.71|49.31|51.73|49.33|51.71|49.31|0
1655898620000|2022-06-22 11:50:20|51.67|49.27|51.67|49.27|51.67|49.27|51.67|49.27|0
1655898630000|2022-06-22 11:50:30|51.75|49.35|51.75|49.35|51.75|49.35|51.75|49.35|0
1655898640000|2022-06-22 11:50:40|51.71|49.31|51.75|49.35|51.75|49.35|51.71|49.31|0
1655898650000|2022-06-22 11:50:50|51.8|49.4|51.81|49.41|51.84|49.44|51.8|49.4|0
1655898660000|2022-06-22 11:51:00|51.8|49.4|51.8|49.4|51.8|49.4|51.8|49.4|0
1655898670000|2022-06-22 11:51:10|51.77|49.37|51.84|49.44|51.84|49.44|51.77|49.37|0
1655898700000|2022-06-22 11:51:40|51.81|49.41|51.81|49.41|51.81|49.41|51.81|49.41|0
1655898710000|2022-06-22 11:51:50|51.79|49.39|51.75|49.35|51.79|49.39|51.75|49.35|0
1655898720000|2022-06-22 11:52:00|51.71|49.31|51.71|49.31|51.71|49.31|51.67|49.27|0
1655898730000|2022-06-22 11:52:10|51.69|49.29|51.67|49.27|51.69|49.29|51.67|49.27|0
1655898740000|2022-06-22 11:52:20|51.69|49.29|51.71|49.31|51.71|49.31|51.69|49.29|0
1655898750000|2022-06-22 11:52:30|51.75|49.35|51.75|49.35|51.75|49.35|51.73|49.33|0
1655898770000|2022-06-22 11:52:50|51.77|49.37|51.75|49.35|51.79|49.39|51.75|49.35|0
1655898790000|2022-06-22 11:53:10|51.79|49.39|51.79|49.39|51.79|49.39|51.79|49.39|0
1655898800000|2022-06-22 11:53:20|51.77|49.37|51.73|49.33|51.77|49.37|51.73|49.33|0
1655898810000|2022-06-22 11:53:30|51.84|49.44|51.81|49.41|51.84|49.44|51.81|49.41|0
1655898820000|2022-06-22 11:53:40|51.84|49.44|51.84|49.44|51.84|49.44|51.84|49.44|0
1655898830000|2022-06-22 11:53:50|51.79|49.39|51.81|49.41|51.81|49.41|51.79|49.39|0
1655898840000|2022-06-22 11:54:00|51.84|49.44|51.79|49.39|51.84|49.44|51.79|49.39|0
1655898850000|2022-06-22 11:54:10|51.84|49.44|51.84|49.44|51.84|49.44|51.84|49.44|0
1655898860000|2022-06-22 11:54:20|51.88|49.48|51.88|49.48|51.88|49.48|51.88|49.48|0
1655898870000|2022-06-22 11:54:30|51.84|49.44|51.75|49.35|51.84|49.44|51.75|49.35|0
1655898880000|2022-06-22 11:54:40|51.79|49.39|51.75|49.35|51.79|49.39|51.75|49.35|0
1655898890000|2022-06-22 11:54:50|51.79|49.39|51.79|49.39|51.81|49.41|51.79|49.39|0
1655898900000|2022-06-22 11:55:00|51.77|49.37|51.79|49.39|51.79|49.39|51.77|49.37|0
1655898910000|2022-06-22 11:55:10|51.81|49.41|51.75|49.35|51.83|49.43|51.75|49.35|0
1655898920000|2022-06-22 11:55:20|51.73|49.33|51.73|49.33|51.73|49.33|51.73|49.33|0
1655898930000|2022-06-22 11:55:30|51.75|49.35|51.75|49.35|51.75|49.35|51.75|49.35|0
1655898950000|2022-06-22 11:55:50|51.77|49.37|51.79|49.39|51.79|49.39|51.77|49.37|0
1655898960000|2022-06-22 11:56:00|51.77|49.37|51.77|49.37|51.79|49.39|51.77|49.37|0
1655898970000|2022-06-22 11:56:10|51.75|49.35|51.79|49.39|51.79|49.39|51.75|49.35|0
1655898990000|2022-06-22 11:56:30|51.75|49.35|51.71|49.31|51.75|49.35|51.71|49.31|0
1655899000000|2022-06-22 11:56:40|51.75|49.35|51.75|49.35|51.77|49.37|51.75|49.35|0
1655899010000|2022-06-22 11:56:50|51.79|49.39|51.88|49.48|51.88|49.48|51.79|49.39|0
1655899020000|2022-06-22 11:57:00|51.77|49.37|51.79|49.39|51.79|49.39|51.75|49.35|0
1655899030000|2022-06-22 11:57:10|51.81|49.41|51.81|49.41|51.88|49.48|51.81|49.41|0
1655899040000|2022-06-22 11:57:20|51.83|49.43|51.79|49.39|51.83|49.43|51.79|49.39|0
1655899050000|2022-06-22 11:57:30|51.81|49.41|51.79|49.39|51.81|49.41|51.79|49.39|0
1655899060000|2022-06-22 11:57:40|51.77|49.37|51.71|49.31|51.77|49.37|51.71|49.31|0
1655899070000|2022-06-22 11:57:50|51.75|49.35|51.71|49.31|51.75|49.35|51.69|49.29|0
1655899080000|2022-06-22 11:58:00|51.77|49.37|51.71|49.31|51.77|49.37|51.67|49.27|0
1655899090000|2022-06-22 11:58:10|51.75|49.35|51.73|49.33|51.75|49.35|51.73|49.33|0
1655899100000|2022-06-22 11:58:20|51.71|49.31|51.71|49.31|51.71|49.31|51.71|49.31|0
1655899110000|2022-06-22 11:58:30|51.67|49.27|51.67|49.27|51.67|49.27|51.67|49.27|0
1655899120000|2022-06-22 11:58:40|51.63|49.23|51.67|49.27|51.67|49.27|51.63|49.23|0
1655899130000|2022-06-22 11:58:50|51.63|49.23|51.57|49.17|51.63|49.23|51.57|49.17|0
1655899140000|2022-06-22 11:59:00|51.55|49.15|51.59|49.19|51.59|49.19|51.55|49.15|0
1655899150000|2022-06-22 11:59:10|51.55|49.15|51.59|49.19|51.63|49.23|51.55|49.15|0
1655899160000|2022-06-22 11:59:20|51.55|49.15|51.55|49.15|51.55|49.15|51.55|49.15|0
1655899170000|2022-06-22 11:59:30|51.59|49.19|51.49|49.09|51.59|49.19|51.49|49.09|0
1655899180000|2022-06-22 11:59:40|51.47|49.07|51.43|49.03|51.47|49.07|51.43|49.03|0
1655899190000|2022-06-22 11:59:50|51.39|48.99|51.43|49.03|51.43|49.03|51.39|48.99|0
1655899200000|2022-06-22 12:00:00|51.39|48.99|51.31|48.91|51.39|48.99|51.27|48.87|0
1655899210000|2022-06-22 12:00:10|51.23|48.83|51.23|48.83|51.23|48.83|51.23|48.83|0
1655899230000|2022-06-22 12:00:30|51.25|48.85|51.23|48.83|51.25|48.85|51.23|48.83|0
1655899240000|2022-06-22 12:00:40|51.27|48.87|51.27|48.87|51.31|48.91|51.27|48.87|0
1655899250000|2022-06-22 12:00:50|51.31|48.91|51.23|48.83|51.31|48.91|51.23|48.83|0
1655899260000|2022-06-22 12:01:00|51.15|48.75|51.11|48.71|51.15|48.75|51.11|48.71|0
1655899270000|2022-06-22 12:01:10|51.12|48.72|51.15|48.75|51.15|48.75|51.11|48.71|0
1655899280000|2022-06-22 12:01:20|51.19|48.79|51.23|48.83|51.25|48.85|51.19|48.79|0
1655899290000|2022-06-22 12:01:30|51.25|48.85|51.31|48.91|51.31|48.91|51.25|48.85|0
1655899300000|2022-06-22 12:01:40|51.39|48.99|51.39|48.99|51.39|48.99|51.39|48.99|0
1655899310000|2022-06-22 12:01:50|51.45|49.05|51.47|49.07|51.47|49.07|51.45|49.05|0
1655899320000|2022-06-22 12:02:00|51.51|49.11|51.51|49.11|51.51|49.11|51.51|49.11|0
1655899330000|2022-06-22 12:02:10|51.47|49.07|51.43|49.03|51.47|49.07|51.43|49.03|0
1655899350000|2022-06-22 12:02:30|51.47|49.07|51.51|49.11|51.51|49.11|51.47|49.07|0
1655899360000|2022-06-22 12:02:40|51.55|49.15|51.67|49.27|51.67|49.27|51.55|49.15|0
1655899370000|2022-06-22 12:02:50|51.71|49.31|51.75|49.35|51.77|49.37|51.69|49.29|0
1655899380000|2022-06-22 12:03:00|51.69|49.29|51.67|49.27|51.71|49.31|51.67|49.27|0
1655899390000|2022-06-22 12:03:10|51.63|49.23|51.63|49.23|51.63|49.23|51.63|49.23|0
1655899400000|2022-06-22 12:03:20|51.65|49.25|51.55|49.15|51.65|49.25|51.55|49.15|0
1655899410000|2022-06-22 12:03:30|51.51|49.11|51.55|49.15|51.59|49.19|51.51|49.11|0
1655899420000|2022-06-22 12:03:40|51.53|49.13|51.47|49.07|51.53|49.13|51.43|49.03|0
1655899430000|2022-06-22 12:03:50|51.43|49.03|51.43|49.03|51.47|49.07|51.43|49.03|0
1655899440000|2022-06-22 12:04:00|51.41|49.01|51.43|49.03|51.43|49.03|51.41|49.01|0
1655899450000|2022-06-22 12:04:10|51.41|49.01|51.39|48.99|51.43|49.03|51.39|48.99|0
1655899460000|2022-06-22 12:04:20|51.43|49.03|51.39|48.99|51.43|49.03|51.39|48.99|0
1655899480000|2022-06-22 12:04:40|51.37|48.97|51.31|48.91|51.39|48.99|51.31|48.91|0
1655899490000|2022-06-22 12:04:50|51.27|48.87|51.27|48.87|51.27|48.87|51.27|48.87|0
1655899500000|2022-06-22 12:05:00|51.29|48.89|51.31|48.91|51.31|48.91|51.29|48.89|0
1655899510000|2022-06-22 12:05:10|51.27|48.87|51.19|48.79|51.27|48.87|51.19|48.79|0
1655899520000|2022-06-22 12:05:20|51.16|48.76|51.16|48.76|51.16|48.76|51.16|48.76|0
1655899530000|2022-06-22 12:05:30|51.14|48.74|51.23|48.83|51.23|48.83|51.14|48.74|0
1655899540000|2022-06-22 12:05:40|51.18|48.78|51.23|48.83|51.23|48.83|51.18|48.78|0
1655899550000|2022-06-22 12:05:50|51.27|48.87|51.27|48.87|51.27|48.87|51.24|48.84|0
1655899560000|2022-06-22 12:06:00|51.31|48.91|51.31|48.91|51.33|48.93|51.27|48.87|0
1655899570000|2022-06-22 12:06:10|51.39|48.99|51.35|48.95|51.39|48.99|51.35|48.95|0
1655899580000|2022-06-22 12:06:20|51.37|48.97|51.27|48.87|51.37|48.97|51.27|48.87|0
1655899590000|2022-06-22 12:06:30|51.31|48.91|51.27|48.87|51.31|48.91|51.27|48.87|0
1655899600000|2022-06-22 12:06:40|51.24|48.84|51.27|48.87|51.31|48.91|51.24|48.84|0
1655899610000|2022-06-22 12:06:50|51.23|48.83|51.14|48.74|51.23|48.83|51.14|48.74|0
1655899620000|2022-06-22 12:07:00|51.1|48.7|51.06|48.66|51.16|48.76|51.06|48.66|0
1655899630000|2022-06-22 12:07:10|51.02|48.62|50.98|48.58|51.02|48.62|50.98|48.58|0
1655899640000|2022-06-22 12:07:20|51.02|48.62|51.06|48.66|51.06|48.66|51.02|48.62|0
1655899650000|2022-06-22 12:07:30|51.02|48.62|50.98|48.58|51.02|48.62|50.98|48.58|0
1655899660000|2022-06-22 12:07:40|50.94|48.54|50.94|48.54|50.94|48.54|50.94|48.54|0
1655899670000|2022-06-22 12:07:50|50.98|48.58|50.94|48.54|50.98|48.58|50.94|48.54|0
1655899690000|2022-06-22 12:08:10|50.98|48.58|51.02|48.62|51.02|48.62|50.98|48.58|0
1655899700000|2022-06-22 12:08:20|51.06|48.66|51.14|48.74|51.14|48.74|51.06|48.66|0
1655899720000|2022-06-22 12:08:40|51.1|48.7|51.1|48.7|51.14|48.74|51.1|48.7|0
1655899730000|2022-06-22 12:08:50|51.06|48.66|51.02|48.62|51.06|48.66|51.02|48.62|0
1655899740000|2022-06-22 12:09:00|51.06|48.66|51.06|48.66|51.06|48.66|51.06|48.66|0
1655899760000|2022-06-22 12:09:20|51.1|48.7|51.1|48.7|51.1|48.7|51.08|48.68|0
1655899780000|2022-06-22 12:09:40|51.06|48.66|51.02|48.62|51.1|48.7|51.02|48.62|0
1655899790000|2022-06-22 12:09:50|51.06|48.66|51.1|48.7|51.12|48.72|51.04|48.64|0
1655899800000|2022-06-22 12:10:00|51.06|48.66|51.02|48.62|51.06|48.66|51.02|48.62|0
1655899810000|2022-06-22 12:10:10|51.04|48.64|51.02|48.62|51.06|48.66|51.02|48.62|0
1655899820000|2022-06-22 12:10:20|51|48.6|51.02|48.62|51.02|48.62|50.98|48.58|0
1655899830000|2022-06-22 12:10:30|51.04|48.64|51.14|48.74|51.14|48.74|51.04|48.64|0
1655899840000|2022-06-22 12:10:40|51.18|48.78|51.14|48.74|51.18|48.78|51.14|48.74|0
1655899850000|2022-06-22 12:10:50|51.1|48.7|51.06|48.66|51.1|48.7|51.06|48.66|0
1655899860000|2022-06-22 12:11:00|51.1|48.7|51.1|48.7|51.12|48.72|51.1|48.7|0
1655899870000|2022-06-22 12:11:10|51.14|48.74|51.18|48.78|51.18|48.78|51.1|48.7|0
1655899880000|2022-06-22 12:11:20|51.22|48.82|51.18|48.78|51.22|48.82|51.18|48.78|0
1655899890000|2022-06-22 12:11:30|51.16|48.76|51.1|48.7|51.16|48.76|51.1|48.7|0
1655899900000|2022-06-22 12:11:40|51.14|48.74|51.1|48.7|51.14|48.74|51.1|48.7|0
1655899910000|2022-06-22 12:11:50|51.12|48.72|51.14|48.74|51.14|48.74|51.1|48.7|0
1655899920000|2022-06-22 12:12:00|51.18|48.78|51.22|48.82|51.22|48.82|51.18|48.78|0
1655899930000|2022-06-22 12:12:10|51.26|48.86|51.26|48.86|51.26|48.86|51.22|48.82|0
1655899940000|2022-06-22 12:12:20|51.3|48.9|51.26|48.86|51.3|48.9|51.26|48.86|0
1655899950000|2022-06-22 12:12:30|51.3|48.9|51.26|48.86|51.3|48.9|51.26|48.86|0
1655899960000|2022-06-22 12:12:40|51.18|48.78|51.18|48.78|51.18|48.78|51.18|48.78|0
1655899970000|2022-06-22 12:12:50|51.22|48.82|51.3|48.9|51.39|48.99|51.22|48.82|0
1655899980000|2022-06-22 12:13:00|51.34|48.94|51.39|48.99|51.39|48.99|51.34|48.94|0
1655899990000|2022-06-22 12:13:10|51.34|48.94|51.26|48.86|51.34|48.94|51.26|48.86|0
1655900000000|2022-06-22 12:13:20|51.22|48.82|51.2|48.8|51.22|48.82|51.2|48.8|0
1655900010000|2022-06-22 12:13:30|51.18|48.78|51.14|48.74|51.22|48.82|51.14|48.74|0
1655900020000|2022-06-22 12:13:40|51.12|48.72|51.14|48.74|51.14|48.74|51.12|48.72|0
1655900030000|2022-06-22 12:13:50|51.22|48.82|51.18|48.78|51.22|48.82|51.18|48.78|0
1655900040000|2022-06-22 12:14:00|51.14|48.74|51.14|48.74|51.14|48.74|51.14|48.74|0
1655900050000|2022-06-22 12:14:10|51.12|48.72|51.22|48.82|51.22|48.82|51.12|48.72|0
1655900060000|2022-06-22 12:14:20|51.18|48.78|51.18|48.78|51.18|48.78|51.1|48.7|0
1655900070000|2022-06-22 12:14:30|51.22|48.82|51.16|48.76|51.22|48.82|51.16|48.76|0
1655900080000|2022-06-22 12:14:40|51.14|48.74|51.18|48.78|51.22|48.82|51.14|48.74|0
1655900090000|2022-06-22 12:14:50|51.14|48.74|51.1|48.7|51.18|48.78|51.1|48.7|0
1655900100000|2022-06-22 12:15:00|51.06|48.66|51.04|48.64|51.06|48.66|51.04|48.64|0
1655900110000|2022-06-22 12:15:10|51.02|48.62|51.1|48.7|51.1|48.7|51.02|48.62|0
1655900120000|2022-06-22 12:15:20|51.06|48.66|51.06|48.66|51.06|48.66|51.06|48.66|0
1655900130000|2022-06-22 12:15:30|51.1|48.7|51.06|48.66|51.1|48.7|51.06|48.66|0
1655900140000|2022-06-22 12:15:40|51.1|48.7|51.18|48.78|51.18|48.78|51.1|48.7|0
1655900150000|2022-06-22 12:15:50|51.14|48.74|51.18|48.78|51.18|48.78|51.14|48.74|0
1655900160000|2022-06-22 12:16:00|51.14|48.74|51.02|48.62|51.14|48.74|50.98|48.58|0
1655900170000|2022-06-22 12:16:10|50.98|48.58|51|48.6|51|48.6|50.98|48.58|0
1655900180000|2022-06-22 12:16:20|51.1|48.7|51.14|48.74|51.14|48.74|51.1|48.7|0
1655900190000|2022-06-22 12:16:30|51.18|48.78|51.14|48.74|51.18|48.78|51.14|48.74|0
1655900200000|2022-06-22 12:16:40|51.1|48.7|51.14|48.74|51.14|48.74|51.1|48.7|0
1655900210000|2022-06-22 12:16:50|51.16|48.76|51.16|48.76|51.16|48.76|51.16|48.76|0
1655900220000|2022-06-22 12:17:00|51.18|48.78|51.22|48.82|51.22|48.82|51.18|48.78|0
1655900230000|2022-06-22 12:17:10|51.2|48.8|51.18|48.78|51.2|48.8|51.18|48.78|0
1655900240000|2022-06-22 12:17:20|51.1|48.7|51.02|48.62|51.1|48.7|51.02|48.62|0
1655900250000|2022-06-22 12:17:30|50.98|48.58|50.86|48.46|50.98|48.58|50.86|48.46|0
1655900260000|2022-06-22 12:17:40|50.84|48.44|50.78|48.38|50.84|48.44|50.74|48.34|0
1655900270000|2022-06-22 12:17:50|50.74|48.34|50.66|48.26|50.74|48.34|50.66|48.26|0
1655900280000|2022-06-22 12:18:00|50.62|48.22|50.58|48.18|50.62|48.22|50.58|48.18|0
1655900290000|2022-06-22 12:18:10|50.5|48.1|50.42|48.02|50.54|48.14|50.42|48.02|0
1655900300000|2022-06-22 12:18:20|50.5|48.1|50.46|48.06|50.5|48.1|50.44|48.04|0
1655900310000|2022-06-22 12:18:30|50.42|48.02|50.5|48.1|50.5|48.1|50.42|48.02|0
1655900320000|2022-06-22 12:18:40|50.46|48.06|50.42|48.02|50.46|48.06|50.42|48.02|0
1655900330000|2022-06-22 12:18:50|50.38|47.98|50.42|48.02|50.46|48.06|50.38|47.98|0
1655900340000|2022-06-22 12:19:00|50.46|48.06|50.46|48.06|50.46|48.06|50.46|48.06|0
1655900350000|2022-06-22 12:19:10|50.42|48.02|50.42|48.02|50.46|48.06|50.42|48.02|0
1655900360000|2022-06-22 12:19:20|50.4|48|50.42|48.02|50.42|48.02|50.38|47.98|0
1655900370000|2022-06-22 12:19:30|50.46|48.06|50.38|47.98|50.46|48.06|50.38|47.98|0
1655900380000|2022-06-22 12:19:40|50.36|47.96|50.46|48.06|50.46|48.06|50.36|47.96|0
1655900390000|2022-06-22 12:19:50|50.5|48.1|50.46|48.06|50.5|48.1|50.46|48.06|0
1655900400000|2022-06-22 12:20:00|50.38|47.98|50.5|48.1|50.5|48.1|50.38|47.98|0
1655900410000|2022-06-22 12:20:10|50.46|48.06|50.3|47.9|50.46|48.06|50.3|47.9|0
1655900420000|2022-06-22 12:20:20|50.28|47.88|50.34|47.94|50.34|47.94|50.28|47.88|0
1655900430000|2022-06-22 12:20:30|50.38|47.98|50.42|48.02|50.42|48.02|50.38|47.98|0
1655900440000|2022-06-22 12:20:40|50.38|47.98|50.46|48.06|50.46|48.06|50.38|47.98|0
1655900450000|2022-06-22 12:20:50|50.44|48.04|50.46|48.06|50.46|48.06|50.38|47.98|0
1655900460000|2022-06-22 12:21:00|50.42|48.02|50.46|48.06|50.5|48.1|50.42|48.02|0
1655900470000|2022-06-22 12:21:10|50.38|47.98|50.46|48.06|50.46|48.06|50.38|47.98|0
1655900490000|2022-06-22 12:21:30|50.48|48.08|50.46|48.06|50.5|48.1|50.46|48.06|0
1655900500000|2022-06-22 12:21:40|50.38|47.98|50.38|47.98|50.38|47.98|50.38|47.98|0
1655900510000|2022-06-22 12:21:50|50.42|48.02|50.42|48.02|50.42|48.02|50.42|48.02|0
1655900520000|2022-06-22 12:22:00|50.46|48.06|50.5|48.1|50.5|48.1|50.46|48.06|0
1655900530000|2022-06-22 12:22:10|50.54|48.14|50.5|48.1|50.54|48.14|50.5|48.1|0
1655900540000|2022-06-22 12:22:20|50.54|48.14|50.54|48.14|50.58|48.18|50.52|48.12|0
1655900550000|2022-06-22 12:22:30|50.5|48.1|50.52|48.12|50.52|48.12|50.5|48.1|0
1655900560000|2022-06-22 12:22:40|50.54|48.14|50.46|48.06|50.54|48.14|50.46|48.06|0
1655900570000|2022-06-22 12:22:50|50.42|48.02|50.46|48.06|50.46|48.06|50.42|48.02|0
1655900580000|2022-06-22 12:23:00|50.5|48.1|50.5|48.1|50.54|48.14|50.5|48.1|0
1655900590000|2022-06-22 12:23:10|50.46|48.06|50.46|48.06|50.46|48.06|50.46|48.06|0
1655900600000|2022-06-22 12:23:20|50.54|48.14|50.46|48.06|50.54|48.14|50.46|48.06|0
1655900610000|2022-06-22 12:23:30|50.38|47.98|50.46|48.06|50.46|48.06|50.38|47.98|0
1655900620000|2022-06-22 12:23:40|50.44|48.04|50.46|48.06|50.46|48.06|50.42|48.02|0
1655900630000|2022-06-22 12:23:50|50.42|48.02|50.42|48.02|50.42|48.02|50.42|48.02|0
1655900640000|2022-06-22 12:24:00|50.38|47.98|50.38|47.98|50.38|47.98|50.38|47.98|0
1655900650000|2022-06-22 12:24:10|50.42|48.02|50.42|48.02|50.42|48.02|50.42|48.02|0
1655900660000|2022-06-22 12:24:20|50.46|48.06|50.46|48.06|50.46|48.06|50.46|48.06|0
1655900670000|2022-06-22 12:24:30|50.42|48.02|50.46|48.06|50.46|48.06|50.42|48.02|0
1655900680000|2022-06-22 12:24:40|50.42|48.02|50.5|48.1|50.5|48.1|50.42|48.02|0
1655900690000|2022-06-22 12:24:50|50.54|48.14|50.54|48.14|50.54|48.14|50.54|48.14|0
1655900700000|2022-06-22 12:25:00|50.58|48.18|50.6|48.2|50.6|48.2|50.54|48.14|0
1655900710000|2022-06-22 12:25:10|50.58|48.18|50.54|48.14|50.58|48.18|50.54|48.14|0
1655900720000|2022-06-22 12:25:20|50.58|48.18|50.54|48.14|50.58|48.18|50.54|48.14|0
1655900730000|2022-06-22 12:25:30|50.58|48.18|50.7|48.3|50.7|48.3|50.58|48.18|0
1655900740000|2022-06-22 12:25:40|50.66|48.26|50.64|48.24|50.66|48.26|50.62|48.22|0
1655900750000|2022-06-22 12:25:50|50.66|48.26|50.66|48.26|50.66|48.26|50.66|48.26|0
1655900760000|2022-06-22 12:26:00|50.7|48.3|50.62|48.22|50.7|48.3|50.62|48.22|0
1655900770000|2022-06-22 12:26:10|50.66|48.26|50.64|48.24|50.66|48.26|50.62|48.22|0
1655900780000|2022-06-22 12:26:20|50.62|48.22|50.58|48.18|50.62|48.22|50.58|48.18|0
1655900790000|2022-06-22 12:26:30|50.56|48.16|50.58|48.18|50.58|48.18|50.56|48.16|0
1655900800000|2022-06-22 12:26:40|50.7|48.3|50.7|48.3|50.7|48.3|50.7|48.3|0
1655900810000|2022-06-22 12:26:50|50.68|48.28|50.74|48.34|50.74|48.34|50.68|48.28|0
1655900820000|2022-06-22 12:27:00|50.78|48.38|50.82|48.42|50.84|48.44|50.78|48.38|0
1655900830000|2022-06-22 12:27:10|50.86|48.46|50.86|48.46|50.86|48.46|50.86|48.46|0
1655900840000|2022-06-22 12:27:20|50.82|48.42|50.78|48.38|50.82|48.42|50.78|48.38|0
1655900850000|2022-06-22 12:27:30|50.7|48.3|50.7|48.3|50.7|48.3|50.7|48.3|0
1655900860000|2022-06-22 12:27:40|50.66|48.26|50.62|48.22|50.66|48.26|50.62|48.22|0
1655900870000|2022-06-22 12:27:50|50.58|48.18|50.58|48.18|50.58|48.18|50.58|48.18|0
1655900880000|2022-06-22 12:28:00|50.54|48.14|50.5|48.1|50.58|48.18|50.5|48.1|0
1655900890000|2022-06-22 12:28:10|50.54|48.14|50.66|48.26|50.66|48.26|50.54|48.14|0
1655900900000|2022-06-22 12:28:20|50.68|48.28|50.7|48.3|50.7|48.3|50.68|48.28|0
1655900910000|2022-06-22 12:28:30|50.66|48.26|50.66|48.26|50.66|48.26|50.66|48.26|0
1655900920000|2022-06-22 12:28:40|50.64|48.24|50.5|48.1|50.64|48.24|50.5|48.1|0
1655900930000|2022-06-22 12:28:50|50.54|48.14|50.58|48.18|50.62|48.22|50.54|48.14|0
1655900940000|2022-06-22 12:29:00|50.54|48.14|50.7|48.3|50.7|48.3|50.54|48.14|0
1655900950000|2022-06-22 12:29:10|50.66|48.26|50.64|48.24|50.66|48.26|50.6|48.2|0
1655900960000|2022-06-22 12:29:20|50.66|48.26|50.62|48.22|50.66|48.26|50.62|48.22|0
1655900970000|2022-06-22 12:29:30|50.66|48.26|50.66|48.26|50.68|48.28|50.66|48.26|0
1655900980000|2022-06-22 12:29:40|50.62|48.22|50.62|48.22|50.62|48.22|50.6|48.2|0
1655900990000|2022-06-22 12:29:50|50.58|48.18|50.6|48.2|50.62|48.22|50.58|48.18|0
1655901000000|2022-06-22 12:30:00|50.58|48.18|50.54|48.14|50.66|48.26|50.54|48.14|0
1655901010000|2022-06-22 12:30:10|50.46|48.06|50.32|47.92|50.46|48.06|50.32|47.92|0
1655901020000|2022-06-22 12:30:20|50.3|47.9|50.3|47.9|50.34|47.94|50.3|47.9|0
1655901030000|2022-06-22 12:30:30|50.22|47.82|50.22|47.82|50.26|47.86|50.22|47.82|0
1655901040000|2022-06-22 12:30:40|50.18|47.78|50.2|47.8|50.22|47.82|50.18|47.78|0
1655901050000|2022-06-22 12:30:50|50.26|47.86|50.32|47.92|50.34|47.94|50.26|47.86|0
1655901060000|2022-06-22 12:31:00|50.34|47.94|50.3|47.9|50.34|47.94|50.3|47.9|0
1655901070000|2022-06-22 12:31:10|50.26|47.86|50.34|47.94|50.34|47.94|50.26|47.86|0
1655901080000|2022-06-22 12:31:20|50.38|47.98|50.34|47.94|50.38|47.98|50.32|47.92|0
1655901090000|2022-06-22 12:31:30|50.38|47.98|50.32|47.92|50.38|47.98|50.32|47.92|0
1655901100000|2022-06-22 12:31:40|50.3|47.9|50.24|47.84|50.3|47.9|50.24|47.84|0
1655901110000|2022-06-22 12:31:50|50.2|47.8|50.06|47.66|50.2|47.8|50.06|47.66|0
1655901120000|2022-06-22 12:32:00|50.02|47.62|49.96|47.56|50.02|47.62|49.96|47.56|0
1655901130000|2022-06-22 12:32:10|49.94|47.54|49.86|47.46|49.94|47.54|49.86|47.46|0
1655901140000|2022-06-22 12:32:20|49.78|47.38|49.82|47.42|49.82|47.42|49.78|47.38|0
1655901150000|2022-06-22 12:32:30|49.78|47.38|49.78|47.38|49.78|47.38|49.78|47.38|0
1655901160000|2022-06-22 12:32:40|49.76|47.36|49.78|47.38|49.78|47.38|49.76|47.36|0
1655901170000|2022-06-22 12:32:50|49.8|47.4|49.94|47.54|49.94|47.54|49.8|47.4|0
1655901180000|2022-06-22 12:33:00|49.92|47.52|49.94|47.54|49.98|47.58|49.9|47.5|0
1655901190000|2022-06-22 12:33:10|49.98|47.58|49.86|47.46|49.98|47.58|49.82|47.42|0
1655901200000|2022-06-22 12:33:20|49.9|47.5|49.94|47.54|49.94|47.54|49.9|47.5|0
1655901210000|2022-06-22 12:33:30|49.98|47.58|50.1|47.7|50.1|47.7|49.98|47.58|0
1655901220000|2022-06-22 12:33:40|50.14|47.74|50.14|47.74|50.14|47.74|50.1|47.7|0
1655901230000|2022-06-22 12:33:50|50.18|47.78|50.18|47.78|50.18|47.78|50.16|47.76|0
1655901240000|2022-06-22 12:34:00|50.16|47.76|50.18|47.78|50.18|47.78|50.14|47.74|0
1655901250000|2022-06-22 12:34:10|50.14|47.74|50.12|47.72|50.14|47.74|50.12|47.72|0
1655901260000|2022-06-22 12:34:20|50.1|47.7|50.14|47.74|50.14|47.74|50.1|47.7|0
1655901270000|2022-06-22 12:34:30|50.18|47.78|50.22|47.82|50.22|47.82|50.18|47.78|0
1655901280000|2022-06-22 12:34:40|50.18|47.78|50.14|47.74|50.2|47.8|50.14|47.74|0
1655901290000|2022-06-22 12:34:50|50.06|47.66|50.02|47.62|50.06|47.66|49.98|47.58|0
1655901300000|2022-06-22 12:35:00|50|47.6|50.02|47.62|50.02|47.62|49.94|47.54|0
1655901310000|2022-06-22 12:35:10|50.06|47.66|50.06|47.66|50.06|47.66|50.06|47.66|0
1655901320000|2022-06-22 12:35:20|50.1|47.7|50.06|47.66|50.1|47.7|50.06|47.66|0
1655901330000|2022-06-22 12:35:30|50.04|47.64|49.96|47.56|50.04|47.64|49.96|47.56|0
1655901340000|2022-06-22 12:35:40|49.98|47.58|49.92|47.52|49.98|47.58|49.92|47.52|0
1655901350000|2022-06-22 12:35:50|49.94|47.54|49.88|47.48|49.94|47.54|49.88|47.48|0
1655901360000|2022-06-22 12:36:00|49.86|47.46|49.86|47.46|49.9|47.5|49.86|47.46|0
1655901370000|2022-06-22 12:36:10|49.88|47.48|49.7|47.3|49.88|47.48|49.7|47.3|0
1655901380000|2022-06-22 12:36:20|49.78|47.38|49.78|47.38|49.82|47.42|49.78|47.38|0
1655901390000|2022-06-22 12:36:30|49.74|47.34|49.78|47.38|49.78|47.38|49.74|47.34|0
1655901410000|2022-06-22 12:36:50|49.82|47.42|49.82|47.42|49.82|47.42|49.82|47.42|0
1655901420000|2022-06-22 12:37:00|49.86|47.46|50.02|47.62|50.02|47.62|49.86|47.46|0
1655901430000|2022-06-22 12:37:10|49.98|47.58|49.94|47.54|49.98|47.58|49.94|47.54|0
1655901440000|2022-06-22 12:37:20|49.9|47.5|49.94|47.54|49.94|47.54|49.9|47.5|0
1655901450000|2022-06-22 12:37:30|49.9|47.5|49.92|47.52|49.98|47.58|49.9|47.5|0
1655901460000|2022-06-22 12:37:40|49.9|47.5|49.86|47.46|49.9|47.5|49.86|47.46|0
1655901470000|2022-06-22 12:37:50|49.82|47.42|49.78|47.38|49.82|47.42|49.78|47.38|0
1655901480000|2022-06-22 12:38:00|49.7|47.3|49.74|47.34|49.74|47.34|49.7|47.3|0
1655901490000|2022-06-22 12:38:10|49.7|47.3|49.66|47.26|49.7|47.3|49.66|47.26|0
1655901500000|2022-06-22 12:38:20|49.64|47.24|49.66|47.26|49.66|47.26|49.59|47.19|0
1655901510000|2022-06-22 12:38:30|49.63|47.23|49.63|47.23|49.63|47.23|49.63|47.23|0
1655901520000|2022-06-22 12:38:40|49.66|47.26|49.66|47.26|49.66|47.26|49.66|47.26|0
1655901540000|2022-06-22 12:39:00|49.63|47.23|49.66|47.26|49.7|47.3|49.63|47.23|0
1655901550000|2022-06-22 12:39:10|49.7|47.3|49.66|47.26|49.7|47.3|49.66|47.26|0
1655901560000|2022-06-22 12:39:20|49.68|47.28|49.68|47.28|49.7|47.3|49.68|47.28|0
1655901570000|2022-06-22 12:39:30|49.66|47.26|49.63|47.23|49.7|47.3|49.63|47.23|0
1655901580000|2022-06-22 12:39:40|49.66|47.26|49.7|47.3|49.7|47.3|49.59|47.19|0
1655901590000|2022-06-22 12:39:50|49.82|47.42|49.82|47.42|49.82|47.42|49.82|47.42|0
1655901600000|2022-06-22 12:40:00|49.78|47.38|49.74|47.34|49.78|47.38|49.74|47.34|0
1655901610000|2022-06-22 12:40:10|49.78|47.38|49.78|47.38|49.78|47.38|49.78|47.38|0
1655901620000|2022-06-22 12:40:20|49.8|47.4|49.8|47.4|49.82|47.42|49.78|47.38|0
1655901630000|2022-06-22 12:40:30|49.64|47.24|49.74|47.34|49.74|47.34|49.64|47.24|0
1655901640000|2022-06-22 12:40:40|49.7|47.3|49.62|47.22|49.7|47.3|49.62|47.22|0
1655901650000|2022-06-22 12:40:50|49.59|47.19|49.7|47.3|49.7|47.3|49.59|47.19|0
1655901660000|2022-06-22 12:41:00|49.66|47.26|49.72|47.32|49.74|47.34|49.66|47.26|0
1655901670000|2022-06-22 12:41:10|49.74|47.34|49.82|47.42|49.82|47.42|49.74|47.34|0
1655901680000|2022-06-22 12:41:20|49.78|47.38|49.72|47.32|49.8|47.4|49.72|47.32|0
1655901690000|2022-06-22 12:41:30|49.7|47.3|49.76|47.36|49.78|47.38|49.7|47.3|0
1655901700000|2022-06-22 12:41:40|49.74|47.34|49.78|47.38|49.78|47.38|49.74|47.34|0
1655901710000|2022-06-22 12:41:50|49.76|47.36|49.86|47.46|49.86|47.46|49.76|47.36|0
1655901720000|2022-06-22 12:42:00|49.84|47.44|49.78|47.38|49.84|47.44|49.78|47.38|0
1655901730000|2022-06-22 12:42:10|49.82|47.42|49.86|47.46|49.86|47.46|49.82|47.42|0
1655901740000|2022-06-22 12:42:20|49.88|47.48|49.82|47.42|49.88|47.48|49.82|47.42|0
1655901750000|2022-06-22 12:42:30|49.78|47.38|49.94|47.54|50.02|47.62|49.78|47.38|0
1655901760000|2022-06-22 12:42:40|50.02|47.62|50.02|47.62|50.02|47.62|50.02|47.62|0
1655901770000|2022-06-22 12:42:50|50|47.6|49.88|47.48|50|47.6|49.86|47.46|0
1655901780000|2022-06-22 12:43:00|49.9|47.5|49.88|47.48|49.9|47.5|49.88|47.48|0
1655901790000|2022-06-22 12:43:10|49.94|47.54|49.94|47.54|49.94|47.54|49.9|47.5|0
1655901800000|2022-06-22 12:43:20|49.98|47.58|49.82|47.42|49.98|47.58|49.82|47.42|0
1655901810000|2022-06-22 12:43:30|49.86|47.46|49.82|47.42|49.86|47.46|49.82|47.42|0
1655901820000|2022-06-22 12:43:40|49.86|47.46|49.86|47.46|49.86|47.46|49.86|47.46|0
1655901830000|2022-06-22 12:43:50|49.82|47.42|49.82|47.42|49.84|47.44|49.82|47.42|0
1655901840000|2022-06-22 12:44:00|49.8|47.4|49.78|47.38|49.82|47.42|49.78|47.38|0
1655901850000|2022-06-22 12:44:10|49.82|47.42|49.82|47.42|49.82|47.42|49.82|47.42|0
1655901860000|2022-06-22 12:44:20|49.86|47.46|49.94|47.54|49.94|47.54|49.86|47.46|0
1655901870000|2022-06-22 12:44:30|49.98|47.58|49.98|47.58|49.98|47.58|49.98|47.58|0
1655901880000|2022-06-22 12:44:40|50.02|47.62|50.02|47.62|50.02|47.62|50.02|47.62|0
1655901890000|2022-06-22 12:44:50|50.06|47.66|50.1|47.7|50.1|47.7|50.06|47.66|0
1655901900000|2022-06-22 12:45:00|50.06|47.66|50.14|47.74|50.14|47.74|50.06|47.66|0
1655901910000|2022-06-22 12:45:10|50.16|47.76|50.14|47.74|50.16|47.76|50.14|47.74|0
1655901920000|2022-06-22 12:45:20|50.1|47.7|50.18|47.78|50.18|47.78|50.1|47.7|0
1655901930000|2022-06-22 12:45:30|50.2|47.8|50.08|47.68|50.2|47.8|50.08|47.68|0
1655901940000|2022-06-22 12:45:40|50.14|47.74|50.18|47.78|50.22|47.82|50.14|47.74|0
1655901950000|2022-06-22 12:45:50|50.14|47.74|50.16|47.76|50.18|47.78|50.14|47.74|0
1655901960000|2022-06-22 12:46:00|50.22|47.82|50.26|47.86|50.26|47.86|50.18|47.78|0
1655901970000|2022-06-22 12:46:10|50.18|47.78|50.18|47.78|50.22|47.82|50.18|47.78|0
1655901980000|2022-06-22 12:46:20|50.16|47.76|50.2|47.8|50.2|47.8|50.14|47.74|0
1655901990000|2022-06-22 12:46:30|50.22|47.82|50.22|47.82|50.26|47.86|50.14|47.74|0
1655902000000|2022-06-22 12:46:40|50.18|47.78|50.14|47.74|50.18|47.78|50.14|47.74|0
1655902010000|2022-06-22 12:46:50|50.26|47.86|50.12|47.72|50.26|47.86|50.1|47.7|0
1655902020000|2022-06-22 12:47:00|50.18|47.78|50.18|47.78|50.22|47.82|50.18|47.78|0
1655902030000|2022-06-22 12:47:10|50.22|47.82|50.18|47.78|50.22|47.82|50.18|47.78|0
1655902040000|2022-06-22 12:47:20|50.22|47.82|50.22|47.82|50.26|47.86|50.22|47.82|0
1655902050000|2022-06-22 12:47:30|50.2|47.8|50.22|47.82|50.22|47.82|50.2|47.8|0
1655902060000|2022-06-22 12:47:40|50.2|47.8|50.18|47.78|50.22|47.82|50.18|47.78|0
1655902070000|2022-06-22 12:47:50|50.16|47.76|50.18|47.78|50.18|47.78|50.16|47.76|0
1655902080000|2022-06-22 12:48:00|50.16|47.76|50.22|47.82|50.22|47.82|50.16|47.76|0
1655902090000|2022-06-22 12:48:10|50.18|47.78|50.22|47.82|50.22|47.82|50.14|47.74|0
1655902100000|2022-06-22 12:48:20|50.14|47.74|49.98|47.58|50.22|47.82|49.98|47.58|0
1655902110000|2022-06-22 12:48:30|49.94|47.54|50.02|47.62|50.04|47.64|49.94|47.54|0
1655902120000|2022-06-22 12:48:40|49.96|47.56|49.94|47.54|49.98|47.58|49.92|47.52|0
1655902130000|2022-06-22 12:48:50|49.98|47.58|49.98|47.58|50.02|47.62|49.98|47.58|0
1655902140000|2022-06-22 12:49:00|50.06|47.66|50.04|47.64|50.06|47.66|50.02|47.62|0
1655902150000|2022-06-22 12:49:10|50.02|47.62|49.98|47.58|50.02|47.62|49.94|47.54|0
1655902160000|2022-06-22 12:49:20|49.94|47.54|49.98|47.58|49.98|47.58|49.94|47.54|0
1655902170000|2022-06-22 12:49:30|50.06|47.66|50.02|47.62|50.06|47.66|50.02|47.62|0
1655902180000|2022-06-22 12:49:40|50.06|47.66|50.02|47.62|50.06|47.66|50.02|47.62|0
1655902190000|2022-06-22 12:49:50|49.98|47.58|49.98|47.58|49.98|47.58|49.94|47.54|0
1655902200000|2022-06-22 12:50:00|49.94|47.54|49.94|47.54|49.94|47.54|49.9|47.5|0
1655902210000|2022-06-22 12:50:10|49.92|47.52|49.94|47.54|49.94|47.54|49.92|47.52|0
1655902220000|2022-06-22 12:50:20|49.9|47.5|49.94|47.54|49.94|47.54|49.9|47.5|0
1655902230000|2022-06-22 12:50:30|49.9|47.5|49.9|47.5|49.94|47.54|49.9|47.5|0
1655902240000|2022-06-22 12:50:40|49.86|47.46|49.74|47.34|49.86|47.46|49.74|47.34|0
1655902250000|2022-06-22 12:50:50|49.72|47.32|49.74|47.34|49.74|47.34|49.72|47.32|0
1655902260000|2022-06-22 12:51:00|49.66|47.26|49.7|47.3|49.7|47.3|49.66|47.26|0
1655902280000|2022-06-22 12:51:20|49.74|47.34|49.86|47.46|49.86|47.46|49.74|47.34|0
1655902290000|2022-06-22 12:51:30|49.82|47.42|49.98|47.58|49.98|47.58|49.82|47.42|0
1655902300000|2022-06-22 12:51:40|50.06|47.66|50.2|47.8|50.2|47.8|50.06|47.66|0
1655902310000|2022-06-22 12:51:50|50.22|47.82|50.22|47.82|50.22|47.82|50.2|47.8|0
1655902320000|2022-06-22 12:52:00|50.23|47.83|50.26|47.86|50.26|47.86|50.22|47.82|0
1655902330000|2022-06-22 12:52:10|50.27|47.87|50.3|47.9|50.37|47.97|50.27|47.87|0
1655902340000|2022-06-22 12:52:20|50.33|47.93|50.37|47.97|50.39|47.99|50.33|47.93|0
1655902350000|2022-06-22 12:52:30|50.41|48.01|50.39|47.99|50.41|48.01|50.39|47.99|0
1655902360000|2022-06-22 12:52:40|50.41|48.01|50.49|48.09|50.53|48.13|50.41|48.01|0
1655902370000|2022-06-22 12:52:50|50.73|48.33|50.69|48.29|50.77|48.37|50.69|48.29|0
1655902380000|2022-06-22 12:53:00|50.77|48.37|50.69|48.29|50.77|48.37|50.69|48.29|0
1655902390000|2022-06-22 12:53:10|50.75|48.35|50.69|48.29|50.79|48.39|50.69|48.29|0
1655902400000|2022-06-22 12:53:20|50.77|48.37|50.71|48.31|50.81|48.41|50.71|48.31|0
1655902410000|2022-06-22 12:53:30|50.65|48.25|50.65|48.25|50.65|48.25|50.65|48.25|0
1655902420000|2022-06-22 12:53:40|50.69|48.29|50.73|48.33|50.73|48.33|50.69|48.29|0
1655902430000|2022-06-22 12:53:50|50.69|48.29|50.67|48.27|50.69|48.29|50.67|48.27|0
1655902440000|2022-06-22 12:54:00|50.69|48.29|50.69|48.29|50.69|48.29|50.65|48.25|0
1655902450000|2022-06-22 12:54:10|50.65|48.25|50.67|48.27|50.67|48.27|50.65|48.25|0
1655902460000|2022-06-22 12:54:20|50.69|48.29|50.55|48.15|50.69|48.29|50.55|48.15|0
1655902470000|2022-06-22 12:54:30|50.53|48.13|50.35|47.95|50.53|48.13|50.35|47.95|0
1655902480000|2022-06-22 12:54:40|50.33|47.93|50.37|47.97|50.37|47.97|50.33|47.93|0
1655902490000|2022-06-22 12:54:50|50.33|47.93|50.35|47.95|50.37|47.97|50.33|47.93|0
1655902500000|2022-06-22 12:55:00|50.33|47.93|50.49|48.09|50.53|48.13|50.33|47.93|0
1655902510000|2022-06-22 12:55:10|50.45|48.05|50.35|47.95|50.45|48.05|50.35|47.95|0
1655902520000|2022-06-22 12:55:20|50.37|47.97|50.41|48.01|50.41|48.01|50.37|47.97|0
1655902530000|2022-06-22 12:55:30|50.45|48.05|50.49|48.09|50.49|48.09|50.45|48.05|0
1655902540000|2022-06-22 12:55:40|50.41|48.01|50.39|47.99|50.45|48.05|50.37|47.97|0
1655902550000|2022-06-22 12:55:50|50.43|48.03|50.57|48.17|50.57|48.17|50.43|48.03|0
1655902560000|2022-06-22 12:56:00|50.53|48.13|50.65|48.25|50.65|48.25|50.53|48.13|0
1655902570000|2022-06-22 12:56:10|50.69|48.29|50.73|48.33|50.73|48.33|50.65|48.25|0
1655902580000|2022-06-22 12:56:20|50.67|48.27|50.73|48.33|50.73|48.33|50.65|48.25|0
1655902590000|2022-06-22 12:56:30|50.65|48.25|50.69|48.29|50.69|48.29|50.65|48.25|0
1655902600000|2022-06-22 12:56:40|50.73|48.33|50.73|48.33|50.73|48.33|50.73|48.33|0
1655902610000|2022-06-22 12:56:50|50.77|48.37|50.77|48.37|50.77|48.37|50.73|48.33|0
1655902620000|2022-06-22 12:57:00|50.73|48.33|50.75|48.35|50.75|48.35|50.73|48.33|0
1655902630000|2022-06-22 12:57:10|50.77|48.37|50.97|48.57|50.97|48.57|50.77|48.37|0
1655902640000|2022-06-22 12:57:20|50.93|48.53|50.93|48.53|50.97|48.57|50.93|48.53|0
1655902650000|2022-06-22 12:57:30|50.97|48.57|51.01|48.61|51.01|48.61|50.97|48.57|0
1655902660000|2022-06-22 12:57:40|51.09|48.69|51.01|48.61|51.09|48.69|51.01|48.61|0
1655902670000|2022-06-22 12:57:50|50.93|48.53|50.85|48.45|50.93|48.53|50.85|48.45|0
1655902680000|2022-06-22 12:58:00|50.87|48.47|50.93|48.53|50.93|48.53|50.87|48.47|0
1655902690000|2022-06-22 12:58:10|50.97|48.57|50.97|48.57|50.99|48.59|50.97|48.57|0
1655902700000|2022-06-22 12:58:20|50.93|48.53|50.99|48.59|50.99|48.59|50.93|48.53|0
1655902710000|2022-06-22 12:58:30|51.01|48.61|50.97|48.57|51.01|48.61|50.97|48.57|0
1655902720000|2022-06-22 12:58:40|51.09|48.69|51.11|48.71|51.11|48.71|51.05|48.65|0
1655902730000|2022-06-22 12:58:50|51.3|48.9|51.25|48.85|51.3|48.9|51.21|48.81|0
1655902740000|2022-06-22 12:59:00|51.3|48.9|51.25|48.85|51.3|48.9|51.25|48.85|0
1655902750000|2022-06-22 12:59:10|51.3|48.9|51.3|48.9|51.3|48.9|51.25|48.85|0
1655902760000|2022-06-22 12:59:20|51.34|48.94|51.3|48.9|51.34|48.94|51.3|48.9|0
1655902770000|2022-06-22 12:59:30|51.34|48.94|51.44|49.04|51.44|49.04|51.34|48.94|0
1655902780000|2022-06-22 12:59:40|51.46|49.06|51.46|49.06|51.46|49.06|51.38|48.98|0
1655902790000|2022-06-22 12:59:50|51.5|49.1|51.56|49.16|51.62|49.22|51.5|49.1|0
1655902800000|2022-06-22 13:00:00|51.58|49.18|51.38|48.98|51.58|49.18|51.38|48.98|0
1655902810000|2022-06-22 13:00:10|51.42|49.02|51.38|48.98|51.42|49.02|51.38|48.98|0
1655902820000|2022-06-22 13:00:20|51.21|48.81|51.34|48.94|51.34|48.94|51.21|48.81|0
1655902830000|2022-06-22 13:00:30|51.25|48.85|51.29|48.89|51.29|48.89|51.25|48.85|0
1655902840000|2022-06-22 13:00:40|51.34|48.94|51.25|48.85|51.34|48.94|51.25|48.85|0
1655902850000|2022-06-22 13:00:50|51.21|48.81|51.21|48.81|51.21|48.81|51.21|48.81|0
1655902860000|2022-06-22 13:01:00|51.25|48.85|51.34|48.94|51.34|48.94|51.17|48.77|0
1655902870000|2022-06-22 13:01:10|51.25|48.85|51.25|48.85|51.29|48.89|51.25|48.85|0
1655902880000|2022-06-22 13:01:20|51.38|48.98|51.38|48.98|51.42|49.02|51.38|48.98|0
1655902890000|2022-06-22 13:01:30|51.21|48.81|51.13|48.73|51.21|48.81|51.13|48.73|0
1655902900000|2022-06-22 13:01:40|51.09|48.69|50.93|48.53|51.09|48.69|50.93|48.53|0
1655902910000|2022-06-22 13:01:50|50.97|48.57|50.85|48.45|50.97|48.57|50.85|48.45|0
1655902920000|2022-06-22 13:02:00|50.93|48.53|50.89|48.49|50.93|48.53|50.89|48.49|0
1655902930000|2022-06-22 13:02:10|50.85|48.45|50.97|48.57|50.97|48.57|50.85|48.45|0
1655902940000|2022-06-22 13:02:20|50.99|48.59|51.05|48.65|51.05|48.65|50.99|48.59|0
1655902950000|2022-06-22 13:02:30|51.01|48.61|51.05|48.65|51.05|48.65|51.01|48.61|0
1655902960000|2022-06-22 13:02:40|51.13|48.73|50.97|48.57|51.13|48.73|50.97|48.57|0
1655902970000|2022-06-22 13:02:50|50.93|48.53|50.91|48.51|50.93|48.53|50.89|48.49|0
1655902980000|2022-06-22 13:03:00|50.97|48.57|50.89|48.49|50.97|48.57|50.89|48.49|0
1655902990000|2022-06-22 13:03:10|50.93|48.53|50.93|48.53|50.97|48.57|50.93|48.53|0
1655903000000|2022-06-22 13:03:20|50.85|48.45|50.89|48.49|50.93|48.53|50.85|48.45|0
1655903010000|2022-06-22 13:03:30|50.93|48.53|50.83|48.43|50.93|48.53|50.83|48.43|0
1655903020000|2022-06-22 13:03:40|50.85|48.45|50.93|48.53|50.93|48.53|50.85|48.45|0
1655903030000|2022-06-22 13:03:50|50.95|48.55|50.97|48.57|50.97|48.57|50.93|48.53|0
1655903040000|2022-06-22 13:04:00|50.89|48.49|50.77|48.37|50.89|48.49|50.77|48.37|0
1655903050000|2022-06-22 13:04:10|50.75|48.35|50.69|48.29|50.75|48.35|50.69|48.29|0
1655903060000|2022-06-22 13:04:20|50.73|48.33|50.69|48.29|50.73|48.33|50.69|48.29|0
1655903070000|2022-06-22 13:04:30|50.65|48.25|50.73|48.33|50.73|48.33|50.61|48.21|0
1655903080000|2022-06-22 13:04:40|50.69|48.29|50.69|48.29|50.69|48.29|50.69|48.29|0
1655903090000|2022-06-22 13:04:50|50.73|48.33|50.65|48.25|50.73|48.33|50.65|48.25|0
1655903100000|2022-06-22 13:05:00|50.61|48.21|50.29|47.89|50.61|48.21|50.29|47.89|0
1655903110000|2022-06-22 13:05:10|50.37|47.97|50.41|48.01|50.41|48.01|50.29|47.89|0
1655903120000|2022-06-22 13:05:20|50.45|48.05|50.41|48.01|50.45|48.05|50.37|47.97|0
1655903130000|2022-06-22 13:05:30|50.37|47.97|50.33|47.93|50.41|48.01|50.29|47.89|0
1655903140000|2022-06-22 13:05:40|50.37|47.97|50.41|48.01|50.41|48.01|50.37|47.97|0
1655903150000|2022-06-22 13:05:50|50.37|47.97|50.45|48.05|50.45|48.05|50.37|47.97|0
1655903160000|2022-06-22 13:06:00|50.41|48.01|50.41|48.01|50.41|48.01|50.41|48.01|0
1655903170000|2022-06-22 13:06:10|50.45|48.05|50.47|48.07|50.47|48.07|50.45|48.05|0
1655903180000|2022-06-22 13:06:20|50.41|48.01|50.35|47.95|50.41|48.01|50.35|47.95|0
1655903190000|2022-06-22 13:06:30|50.33|47.93|50.41|48.01|50.41|48.01|50.29|47.89|0
1655903200000|2022-06-22 13:06:40|50.43|48.03|50.45|48.05|50.45|48.05|50.43|48.03|0
1655903210000|2022-06-22 13:06:50|50.37|47.97|50.41|48.01|50.41|48.01|50.37|47.97|0
1655903220000|2022-06-22 13:07:00|50.37|47.97|50.41|48.01|50.41|48.01|50.37|47.97|0
1655903230000|2022-06-22 13:07:10|50.37|47.97|50.25|47.85|50.37|47.97|50.21|47.81|0
1655903240000|2022-06-22 13:07:20|50.35|47.95|50.27|47.87|50.35|47.95|50.25|47.85|0
1655903250000|2022-06-22 13:07:30|50.29|47.89|50.37|47.97|50.37|47.97|50.25|47.85|0
1655903260000|2022-06-22 13:07:40|50.21|47.81|50.25|47.85|50.25|47.85|50.21|47.81|0
1655903270000|2022-06-22 13:07:50|50.37|47.97|50.45|48.05|50.45|48.05|50.37|47.97|0
1655903280000|2022-06-22 13:08:00|50.41|48.01|50.45|48.05|50.49|48.09|50.41|48.01|0
1655903290000|2022-06-22 13:08:10|50.41|48.01|50.37|47.97|50.41|48.01|50.37|47.97|0
1655903300000|2022-06-22 13:08:20|50.41|48.01|50.37|47.97|50.41|48.01|50.37|47.97|0
1655903310000|2022-06-22 13:08:30|50.41|48.01|50.41|48.01|50.41|48.01|50.37|47.97|0
1655903320000|2022-06-22 13:08:40|50.49|48.09|50.25|47.85|50.49|48.09|50.21|47.81|0
1655903330000|2022-06-22 13:08:50|50.37|47.97|50.49|48.09|50.49|48.09|50.37|47.97|0
1655903340000|2022-06-22 13:09:00|50.53|48.13|50.49|48.09|50.53|48.13|50.49|48.09|0
1655903350000|2022-06-22 13:09:10|50.53|48.13|50.53|48.13|50.53|48.13|50.51|48.11|0
1655903360000|2022-06-22 13:09:20|50.65|48.25|50.65|48.25|50.65|48.25|50.65|48.25|0
1655903370000|2022-06-22 13:09:30|50.61|48.21|50.65|48.25|50.65|48.25|50.61|48.21|0
1655903380000|2022-06-22 13:09:40|50.69|48.29|50.81|48.41|50.81|48.41|50.69|48.29|0
1655903390000|2022-06-22 13:09:50|50.79|48.39|50.75|48.35|50.79|48.39|50.73|48.33|0
1655903400000|2022-06-22 13:10:00|50.77|48.37|50.77|48.37|50.81|48.41|50.77|48.37|0
1655903410000|2022-06-22 13:10:10|50.81|48.41|50.73|48.33|50.81|48.41|50.73|48.33|0
1655903420000|2022-06-22 13:10:20|50.69|48.29|50.73|48.33|50.73|48.33|50.69|48.29|0
1655903430000|2022-06-22 13:10:30|50.81|48.41|50.89|48.49|50.89|48.49|50.81|48.41|0
1655903440000|2022-06-22 13:10:40|50.97|48.57|50.85|48.45|50.97|48.57|50.85|48.45|0
1655903450000|2022-06-22 13:10:50|50.77|48.37|50.69|48.29|50.77|48.37|50.69|48.29|0
1655903460000|2022-06-22 13:11:00|50.73|48.33|50.73|48.33|50.73|48.33|50.73|48.33|0
1655903470000|2022-06-22 13:11:10|50.69|48.29|50.69|48.29|50.73|48.33|50.69|48.29|0
1655903480000|2022-06-22 13:11:20|50.67|48.27|50.69|48.29|50.69|48.29|50.65|48.25|0
1655903490000|2022-06-22 13:11:30|50.61|48.21|50.57|48.17|50.61|48.21|50.57|48.17|0
1655903500000|2022-06-22 13:11:40|50.49|48.09|50.53|48.13|50.53|48.13|50.49|48.09|0
1655903510000|2022-06-22 13:11:50|50.61|48.21|50.65|48.25|50.65|48.25|50.61|48.21|0
1655903520000|2022-06-22 13:12:00|50.61|48.21|50.61|48.21|50.61|48.21|50.61|48.21|0
1655903530000|2022-06-22 13:12:10|50.69|48.29|50.77|48.37|50.77|48.37|50.69|48.29|0
1655903540000|2022-06-22 13:12:20|50.81|48.41|50.89|48.49|50.89|48.49|50.77|48.37|0
1655903550000|2022-06-22 13:12:30|50.87|48.47|50.93|48.53|50.93|48.53|50.87|48.47|0
1655903560000|2022-06-22 13:12:40|50.85|48.45|50.87|48.47|50.89|48.49|50.85|48.45|0
1655903570000|2022-06-22 13:12:50|50.85|48.45|50.81|48.41|50.85|48.45|50.81|48.41|0
1655903580000|2022-06-22 13:13:00|50.77|48.37|50.73|48.33|50.77|48.37|50.69|48.29|0
1655903590000|2022-06-22 13:13:10|50.77|48.37|50.81|48.41|50.81|48.41|50.77|48.37|0
1655903600000|2022-06-22 13:13:20|50.85|48.45|50.83|48.43|50.85|48.45|50.81|48.41|0
1655903610000|2022-06-22 13:13:30|50.81|48.41|50.85|48.45|50.89|48.49|50.81|48.41|0
1655903620000|2022-06-22 13:13:40|50.89|48.49|50.85|48.45|50.89|48.49|50.85|48.45|0
1655903630000|2022-06-22 13:13:50|50.89|48.49|50.89|48.49|50.93|48.53|50.89|48.49|0
1655903640000|2022-06-22 13:14:00|50.93|48.53|51.25|48.85|51.25|48.85|50.93|48.53|0
1655903650000|2022-06-22 13:14:10|51.13|48.73|51.05|48.65|51.13|48.73|51.05|48.65|0
1655903660000|2022-06-22 13:14:20|51.01|48.61|51.01|48.61|51.01|48.61|51.01|48.61|0
1655903670000|2022-06-22 13:14:30|50.97|48.57|50.95|48.55|50.97|48.57|50.95|48.55|0
1655903680000|2022-06-22 13:14:40|50.93|48.53|51.01|48.61|51.01|48.61|50.93|48.53|0
1655903690000|2022-06-22 13:14:50|51.05|48.65|51.01|48.61|51.09|48.69|51.01|48.61|0
1655903700000|2022-06-22 13:15:00|50.99|48.59|51.25|48.85|51.25|48.85|50.99|48.59|0
1655903710000|2022-06-22 13:15:10|51.21|48.81|51.13|48.73|51.21|48.81|51.13|48.73|0
1655903720000|2022-06-22 13:15:20|51.05|48.65|51.13|48.73|51.15|48.75|51.05|48.65|0
1655903730000|2022-06-22 13:15:30|51.09|48.69|51.05|48.65|51.13|48.73|51.05|48.65|0
1655903740000|2022-06-22 13:15:40|51.09|48.69|50.97|48.57|51.09|48.69|50.97|48.57|0
1655903750000|2022-06-22 13:15:50|50.93|48.53|50.97|48.57|50.97|48.57|50.93|48.53|0
1655903760000|2022-06-22 13:16:00|50.89|48.49|50.93|48.53|50.93|48.53|50.89|48.49|0
1655903770000|2022-06-22 13:16:10|50.97|48.57|50.85|48.45|50.97|48.57|50.85|48.45|0
1655903780000|2022-06-22 13:16:20|50.73|48.33|50.77|48.37|50.77|48.37|50.73|48.33|0
1655903790000|2022-06-22 13:16:30|50.73|48.33|50.71|48.31|50.73|48.33|50.71|48.31|0
1655903800000|2022-06-22 13:16:40|50.65|48.25|50.73|48.33|50.73|48.33|50.65|48.25|0
1655903810000|2022-06-22 13:16:50|50.77|48.37|50.77|48.37|50.77|48.37|50.77|48.37|0
1655903820000|2022-06-22 13:17:00|50.73|48.33|50.77|48.37|50.77|48.37|50.73|48.33|0
1655903830000|2022-06-22 13:17:10|50.81|48.41|50.81|48.41|50.81|48.41|50.79|48.39|0
1655903840000|2022-06-22 13:17:20|50.85|48.45|50.81|48.41|50.85|48.45|50.81|48.41|0
1655903850000|2022-06-22 13:17:30|50.77|48.37|50.67|48.27|50.77|48.37|50.67|48.27|0
1655903860000|2022-06-22 13:17:40|50.69|48.29|50.69|48.29|50.69|48.29|50.65|48.25|0
1655903870000|2022-06-22 13:17:50|50.65|48.25|50.69|48.29|50.73|48.33|50.65|48.25|0
1655903880000|2022-06-22 13:18:00|50.65|48.25|50.69|48.29|50.69|48.29|50.65|48.25|0
1655903890000|2022-06-22 13:18:10|50.65|48.25|50.69|48.29|50.69|48.29|50.65|48.25|0
1655903900000|2022-06-22 13:18:20|50.65|48.25|50.71|48.31|50.73|48.33|50.65|48.25|0
1655903910000|2022-06-22 13:18:30|50.73|48.33|50.77|48.37|50.77|48.37|50.73|48.33|0
1655903920000|2022-06-22 13:18:40|50.73|48.33|50.69|48.29|50.73|48.33|50.69|48.29|0
1655903930000|2022-06-22 13:18:50|50.73|48.33|50.77|48.37|50.77|48.37|50.69|48.29|0
1655903940000|2022-06-22 13:19:00|50.81|48.41|50.73|48.33|50.89|48.49|50.73|48.33|0
1655903960000|2022-06-22 13:19:20|50.77|48.37|50.81|48.41|50.81|48.41|50.77|48.37|0
1655903970000|2022-06-22 13:19:30|50.85|48.45|51.01|48.61|51.01|48.61|50.85|48.45|0
1655903980000|2022-06-22 13:19:40|51.03|48.63|51.21|48.81|51.21|48.81|51.03|48.63|0
1655903990000|2022-06-22 13:19:50|51.17|48.77|51.17|48.77|51.17|48.77|51.17|48.77|0
1655904000000|2022-06-22 13:20:00|51.13|48.73|51.13|48.73|51.13|48.73|51.13|48.73|0
1655904010000|2022-06-22 13:20:10|51.17|48.77|51.17|48.77|51.25|48.85|51.17|48.77|0
1655904020000|2022-06-22 13:20:20|51.25|48.85|51.27|48.87|51.27|48.87|51.21|48.81|0
1655904030000|2022-06-22 13:20:30|51.33|48.93|51.33|48.93|51.33|48.93|51.29|48.89|0
1655904040000|2022-06-22 13:20:40|51.37|48.97|51.43|49.03|51.43|49.03|51.37|48.97|0
1655904050000|2022-06-22 13:20:50|51.39|48.99|51.45|49.05|51.45|49.05|51.39|48.99|0
1655904060000|2022-06-22 13:21:00|51.41|49.01|51.47|49.07|51.47|49.07|51.41|49.01|0
1655904070000|2022-06-22 13:21:10|51.45|49.05|51.57|49.17|51.57|49.17|51.45|49.05|0
1655904080000|2022-06-22 13:21:20|51.65|49.25|51.67|49.27|51.67|49.27|51.65|49.25|0
1655904090000|2022-06-22 13:21:30|51.7|49.3|51.65|49.25|51.7|49.3|51.65|49.25|0
1655904100000|2022-06-22 13:21:40|51.61|49.21|51.61|49.21|51.61|49.21|51.61|49.21|0
1655904110000|2022-06-22 13:21:50|51.57|49.17|51.53|49.13|51.57|49.17|51.53|49.13|0
1655904120000|2022-06-22 13:22:00|51.57|49.17|51.59|49.19|51.59|49.19|51.53|49.13|0
1655904130000|2022-06-22 13:22:10|51.61|49.21|51.65|49.25|51.65|49.25|51.61|49.21|0
1655904140000|2022-06-22 13:22:20|51.57|49.17|51.7|49.3|51.7|49.3|51.57|49.17|0
1655904150000|2022-06-22 13:22:30|51.67|49.27|51.82|49.42|51.82|49.42|51.67|49.27|0
1655904160000|2022-06-22 13:22:40|51.98|49.58|52.02|49.62|52.06|49.66|51.98|49.58|0
1655904170000|2022-06-22 13:22:50|52.06|49.66|52.1|49.7|52.1|49.7|52.02|49.62|0
1655904180000|2022-06-22 13:23:00|51.98|49.58|51.92|49.52|51.98|49.58|51.92|49.52|0
1655904190000|2022-06-22 13:23:10|51.94|49.54|51.82|49.42|51.94|49.54|51.82|49.42|0
1655904200000|2022-06-22 13:23:20|52.1|49.7|51.98|49.58|52.14|49.74|51.98|49.58|0
1655904210000|2022-06-22 13:23:30|51.94|49.54|51.9|49.5|51.94|49.54|51.9|49.5|0
1655904220000|2022-06-22 13:23:40|51.86|49.46|51.82|49.42|51.86|49.46|51.82|49.42|0
1655904230000|2022-06-22 13:23:50|51.8|49.4|51.86|49.46|51.86|49.46|51.8|49.4|0
1655904240000|2022-06-22 13:24:00|51.82|49.42|51.86|49.46|51.86|49.46|51.82|49.42|0
1655904250000|2022-06-22 13:24:10|51.82|49.42|51.78|49.38|51.82|49.42|51.78|49.38|0
1655904260000|2022-06-22 13:24:20|51.8|49.4|51.82|49.42|51.82|49.42|51.78|49.38|0
1655904270000|2022-06-22 13:24:30|51.9|49.5|51.94|49.54|51.94|49.54|51.9|49.5|0
1655904280000|2022-06-22 13:24:40|51.98|49.58|51.98|49.58|51.98|49.58|51.94|49.54|0
1655904290000|2022-06-22 13:24:50|52.02|49.62|52.04|49.64|52.04|49.64|52.02|49.62|0
1655904300000|2022-06-22 13:25:00|51.94|49.54|51.78|49.38|51.94|49.54|51.74|49.34|0
1655904310000|2022-06-22 13:25:10|51.69|49.29|51.78|49.38|51.82|49.42|51.69|49.29|0
1655904330000|2022-06-22 13:25:30|51.82|49.42|51.74|49.34|51.82|49.42|51.74|49.34|0
1655904340000|2022-06-22 13:25:40|51.65|49.25|51.65|49.25|51.65|49.25|51.65|49.25|0
1655904350000|2022-06-22 13:25:50|51.61|49.21|51.65|49.25|51.65|49.25|51.61|49.21|0
1655904360000|2022-06-22 13:26:00|51.69|49.29|51.51|49.11|51.69|49.29|51.51|49.11|0
1655904370000|2022-06-22 13:26:10|51.53|49.13|51.49|49.09|51.53|49.13|51.45|49.05|0
1655904380000|2022-06-22 13:26:20|51.41|49.01|51.45|49.05|51.45|49.05|51.41|49.01|0
1655904390000|2022-06-22 13:26:30|51.49|49.09|51.49|49.09|51.49|49.09|51.45|49.05|0
1655904400000|2022-06-22 13:26:40|51.61|49.21|51.61|49.21|51.61|49.21|51.61|49.21|0
1655904410000|2022-06-22 13:26:50|51.65|49.25|51.65|49.25|51.65|49.25|51.61|49.21|0
1655904420000|2022-06-22 13:27:00|51.57|49.17|51.61|49.21|51.65|49.25|51.57|49.17|0
1655904430000|2022-06-22 13:27:10|51.69|49.29|51.69|49.29|51.73|49.33|51.69|49.29|0
1655904440000|2022-06-22 13:27:20|51.73|49.33|51.78|49.38|51.78|49.38|51.69|49.29|0
1655904460000|2022-06-22 13:27:40|51.9|49.5|51.9|49.5|51.9|49.5|51.86|49.46|0
1655904470000|2022-06-22 13:27:50|52.06|49.66|52.22|49.82|52.22|49.82|52.06|49.66|0
1655904480000|2022-06-22 13:28:00|52.39|49.99|52.59|50.19|52.59|50.19|52.39|49.99|0
1655904490000|2022-06-22 13:28:10|52.68|50.28|52.76|50.36|52.8|50.4|52.63|50.23|0
1655904500000|2022-06-22 13:28:20|52.72|50.32|52.51|50.11|52.72|50.32|52.47|50.07|0
1655904510000|2022-06-22 13:28:30|52.47|50.07|52.47|50.07|52.55|50.15|52.47|50.07|0
1655904520000|2022-06-22 13:28:40|52.43|50.03|52.63|50.23|52.63|50.23|52.43|50.03|0
1655904530000|2022-06-22 13:28:50|52.8|50.4|53.21|50.81|53.21|50.81|52.8|50.4|0
1655904540000|2022-06-22 13:29:00|53.25|50.85|53.09|50.69|53.25|50.85|53.09|50.69|0
1655904550000|2022-06-22 13:29:10|52.92|50.52|53.09|50.69|53.17|50.77|52.92|50.52|0
1655904560000|2022-06-22 13:29:20|53.05|50.65|52.88|50.48|53.05|50.65|52.88|50.48|0
1655904570000|2022-06-22 13:29:30|52.86|50.46|52.96|50.56|52.96|50.56|52.86|50.46|0
1655904580000|2022-06-22 13:29:40|52.92|50.52|52.9|50.5|52.92|50.52|52.9|50.5|0
1655904590000|2022-06-22 13:29:50|52.88|50.48|52.88|50.48|52.88|50.48|52.88|50.48|0
1655904600000|2022-06-22 13:30:00|52.76|50.36|52.39|49.99|52.76|50.36|52.39|49.99|0
1655904610000|2022-06-22 13:30:10|52.22|49.82|52.63|50.23|52.8|50.4|52.1|49.7|0
1655904620000|2022-06-22 13:30:20|52.94|50.54|52.8|50.4|52.96|50.56|52.8|50.4|0
1655904630000|2022-06-22 13:30:30|52.92|50.52|53.01|50.61|53.01|50.61|52.72|50.32|0
1655904640000|2022-06-22 13:30:40|52.72|50.32|52.68|50.28|52.96|50.56|52.68|50.28|0
1655904650000|2022-06-22 13:30:50|52.55|50.15|52.35|49.95|52.55|50.15|52.35|49.95|0
1655904660000|2022-06-22 13:31:00|52.94|50.54|53.09|50.69|53.17|50.77|52.94|50.54|0
1655904670000|2022-06-22 13:31:10|53.5|51.1|53.67|51.27|53.75|51.35|53.5|51.1|0
1655904680000|2022-06-22 13:31:20|53.75|51.35|54.13|51.73|54.13|51.73|53.75|51.35|0
1655904690000|2022-06-22 13:31:30|54.17|51.77|54.15|51.75|54.36|51.96|54.01|51.61|0
1655904700000|2022-06-22 13:31:40|54.34|51.94|54.26|51.86|54.34|51.94|53.92|51.52|0
1655904710000|2022-06-22 13:31:50|54.13|51.73|54.72|52.32|54.89|52.49|54.13|51.73|0
1655904720000|2022-06-22 13:32:00|54.85|52.45|54.81|52.41|54.93|52.53|54.81|52.41|0
1655904730000|2022-06-22 13:32:10|55.23|52.83|55.32|52.92|55.49|53.09|55.1|52.7|0
1655904740000|2022-06-22 13:32:20|55.36|52.96|55.4|53|55.4|53|55.23|52.83|0
1655904750000|2022-06-22 13:32:30|55.23|52.83|55.19|52.79|55.28|52.88|55.1|52.7|0
1655904760000|2022-06-22 13:32:40|55.23|52.83|55.1|52.7|55.23|52.83|55.1|52.7|0
1655904770000|2022-06-22 13:32:50|55.15|52.75|55.19|52.79|55.36|52.96|55.15|52.75|0
1655904780000|2022-06-22 13:33:00|55.38|52.98|55.92|53.52|55.92|53.52|55.38|52.98|0
1655904790000|2022-06-22 13:33:10|55.96|53.56|56.09|53.69|56.22|53.82|55.96|53.56|0
1655904800000|2022-06-22 13:33:20|55.75|53.35|55.57|53.17|55.75|53.35|55.49|53.09|0
1655904810000|2022-06-22 13:33:30|55.42|53.02|55.36|52.96|55.47|53.07|55.23|52.83|0
1655904820000|2022-06-22 13:33:40|55.19|52.79|55.1|52.7|55.19|52.79|55.1|52.7|0
1655904830000|2022-06-22 13:33:50|54.98|52.58|54.72|52.32|54.98|52.58|54.72|52.32|0
1655904840000|2022-06-22 13:34:00|54.51|52.11|54.68|52.28|54.68|52.28|54.34|51.94|0
1655904850000|2022-06-22 13:34:10|54.76|52.36|54.68|52.28|54.76|52.36|54.68|52.28|0
1655904860000|2022-06-22 13:34:20|54.59|52.19|53.04|50.64|55.25|52.85|53.04|50.64|0
1655904870000|2022-06-22 13:34:30|53.09|50.69|52.63|50.23|53.09|50.69|52.63|50.23|0
1655904880000|2022-06-22 13:34:40|52.67|50.27|52.47|50.07|52.67|50.27|52.34|49.94|0
1655904890000|2022-06-22 13:34:50|52.84|50.44|53.21|50.81|53.21|50.81|52.84|50.44|0
1655904900000|2022-06-22 13:35:00|53.04|50.64|53.09|50.69|53.19|50.79|53.04|50.64|0
1655904910000|2022-06-22 13:35:10|53.25|50.85|52.55|50.15|53.25|50.85|52.55|50.15|0
1655904920000|2022-06-22 13:35:20|52.51|50.11|52.26|49.86|52.51|50.11|52.26|49.86|0
1655904930000|2022-06-22 13:35:30|52.38|49.98|52.75|50.35|52.75|50.35|52.38|49.98|0
1655904940000|2022-06-22 13:35:40|52.67|50.27|52.55|50.15|52.71|50.31|52.51|50.11|0
1655904950000|2022-06-22 13:35:50|52.18|49.78|52.46|50.06|52.59|50.19|52.18|49.78|0
1655904960000|2022-06-22 13:36:00|51.71|49.31|51.97|49.57|51.97|49.57|51.67|49.27|0
1655904970000|2022-06-22 13:36:10|51.83|49.43|51.91|49.51|52.03|49.63|51.83|49.43|0
1655904980000|2022-06-22 13:36:20|51.99|49.59|51.83|49.43|51.99|49.59|51.83|49.43|0
1655904990000|2022-06-22 13:36:30|51.87|49.47|52.03|49.63|52.03|49.63|51.75|49.35|0
1655905000000|2022-06-22 13:36:40|51.91|49.51|51.99|49.59|51.99|49.59|51.91|49.51|0
1655905010000|2022-06-22 13:36:50|52.12|49.72|52.16|49.76|52.2|49.8|52.12|49.72|0
1655905020000|2022-06-22 13:37:00|52.32|49.92|52.16|49.76|52.32|49.92|52.12|49.72|0
1655905030000|2022-06-22 13:37:10|52.18|49.78|52.32|49.92|52.32|49.92|52.18|49.78|0
1655905040000|2022-06-22 13:37:20|52.24|49.84|52.24|49.84|52.24|49.84|52.16|49.76|0
1655905050000|2022-06-22 13:37:30|52.28|49.88|52.49|50.09|52.57|50.17|52.12|49.72|0
1655905060000|2022-06-22 13:37:40|52.45|50.05|52.4|50|52.45|50.05|52.24|49.84|0
1655905070000|2022-06-22 13:37:50|52.45|50.05|52.61|50.21|52.61|50.21|52.45|50.05|0
1655905080000|2022-06-22 13:38:00|52.57|50.17|52.74|50.34|52.74|50.34|52.57|50.17|0
1655905090000|2022-06-22 13:38:10|52.86|50.46|53.15|50.75|53.15|50.75|52.86|50.46|0
1655905100000|2022-06-22 13:38:20|52.99|50.59|52.69|50.29|52.99|50.59|52.69|50.29|0
1655905110000|2022-06-22 13:38:30|52.65|50.25|52.53|50.13|52.65|50.25|52.45|50.05|0
1655905120000|2022-06-22 13:38:40|52.57|50.17|52.8|50.4|52.86|50.46|52.57|50.17|0
1655905130000|2022-06-22 13:38:50|52.78|50.38|52.82|50.42|52.82|50.42|52.65|50.25|0
1655905140000|2022-06-22 13:39:00|52.78|50.38|52.82|50.42|53.07|50.67|52.78|50.38|0
1655905150000|2022-06-22 13:39:10|52.99|50.59|53.03|50.63|53.11|50.71|52.99|50.59|0
1655905160000|2022-06-22 13:39:20|52.99|50.59|52.36|49.96|52.99|50.59|52.36|49.96|0
1655905170000|2022-06-22 13:39:30|52.4|50|52.16|49.76|52.4|50|51.99|49.59|0
1655905180000|2022-06-22 13:39:40|52.2|49.8|51.99|49.59|52.22|49.82|51.99|49.59|0
1655905190000|2022-06-22 13:39:50|52.16|49.76|52.2|49.8|52.2|49.8|52.07|49.67|0
1655905200000|2022-06-22 13:40:00|52.24|49.84|52.57|50.17|52.69|50.29|52.24|49.84|0
1655905210000|2022-06-22 13:40:10|52.59|50.19|52.65|50.25|52.82|50.42|52.59|50.19|0
1655905220000|2022-06-22 13:40:20|52.61|50.21|52.45|50.05|52.61|50.21|52.32|49.92|0
1655905230000|2022-06-22 13:40:30|52.32|49.92|52.49|50.09|52.49|50.09|52.32|49.92|0
1655905240000|2022-06-22 13:40:40|52.28|49.88|52.07|49.67|52.4|50|52.07|49.67|0
1655905250000|2022-06-22 13:40:50|51.83|49.43|51.75|49.35|51.91|49.51|51.75|49.35|0
1655905260000|2022-06-22 13:41:00|51.6|49.2|51.66|49.26|51.66|49.26|51.46|49.06|0
1655905270000|2022-06-22 13:41:10|51.46|49.06|51.34|48.94|51.46|49.06|51.34|48.94|0
1655905280000|2022-06-22 13:41:20|51.42|49.02|51.34|48.94|51.42|49.02|51.26|48.86|0
1655905290000|2022-06-22 13:41:30|51.71|49.31|51.83|49.43|51.83|49.43|51.71|49.31|0
1655905300000|2022-06-22 13:41:40|51.85|49.45|51.83|49.43|51.87|49.47|51.83|49.43|0
1655905310000|2022-06-22 13:41:50|51.77|49.37|52.07|49.67|52.07|49.67|51.77|49.37|0
1655905320000|2022-06-22 13:42:00|52.28|49.88|52.28|49.88|52.28|49.88|52.07|49.67|0
1655905330000|2022-06-22 13:42:10|52.65|50.25|52.61|50.21|52.74|50.34|52.61|50.21|0
1655905340000|2022-06-22 13:42:20|52.74|50.34|52.65|50.25|52.74|50.34|52.55|50.15|0
1655905350000|2022-06-22 13:42:30|52.78|50.38|52.65|50.25|52.78|50.38|52.49|50.09|0
1655905360000|2022-06-22 13:42:40|52.74|50.34|52.78|50.38|53.03|50.63|52.74|50.34|0
1655905370000|2022-06-22 13:42:50|52.98|50.58|53.15|50.75|53.15|50.75|52.98|50.58|0
1655905380000|2022-06-22 13:43:00|53.19|50.79|52.78|50.38|53.28|50.88|52.78|50.38|0
1655905390000|2022-06-22 13:43:10|52.9|50.5|52.61|50.21|52.98|50.58|52.61|50.21|0
1655905400000|2022-06-22 13:43:20|52.69|50.29|52.61|50.21|52.69|50.29|52.61|50.21|0
1655905410000|2022-06-22 13:43:30|52.65|50.25|52.73|50.33|52.94|50.54|52.65|50.25|0
1655905420000|2022-06-22 13:43:40|52.86|50.46|52.32|49.92|52.86|50.46|52.32|49.92|0
1655905430000|2022-06-22 13:43:50|52.36|49.96|52.07|49.67|52.36|49.96|51.99|49.59|0
1655905440000|2022-06-22 13:44:00|52.03|49.63|52.03|49.63|52.07|49.67|52.03|49.63|0
1655905450000|2022-06-22 13:44:10|52.24|49.84|52.86|50.46|52.86|50.46|52.24|49.84|0
1655905460000|2022-06-22 13:44:20|52.73|50.33|52.86|50.46|52.98|50.58|52.73|50.33|0
1655905470000|2022-06-22 13:44:30|52.94|50.54|53.03|50.63|53.15|50.75|52.94|50.54|0
1655905480000|2022-06-22 13:44:40|52.9|50.5|53.03|50.63|53.03|50.63|52.9|50.5|0
1655905490000|2022-06-22 13:44:50|53.11|50.71|53.23|50.83|53.23|50.83|53.07|50.67|0
1655905500000|2022-06-22 13:45:00|53.32|50.92|53.7|51.3|53.7|51.3|53.15|50.75|0
1655905510000|2022-06-22 13:45:10|53.82|51.42|54.25|51.85|54.25|51.85|53.82|51.42|0
1655905520000|2022-06-22 13:45:20|54.16|51.76|53.82|51.42|54.16|51.76|53.74|51.34|0
1655905530000|2022-06-22 13:45:30|53.86|51.46|54.08|51.68|54.08|51.68|53.86|51.46|0
1655905540000|2022-06-22 13:45:40|54.03|51.63|53.65|51.25|54.08|51.68|53.65|51.25|0
1655905550000|2022-06-22 13:45:50|53.74|51.34|53.49|51.09|53.74|51.34|53.49|51.09|0
1655905560000|2022-06-22 13:46:00|53.4|51|53.44|51.04|53.49|51.09|53.36|50.96|0
1655905570000|2022-06-22 13:46:10|53.4|51|52.98|50.58|53.4|51|52.98|50.58|0
1655905580000|2022-06-22 13:46:20|52.86|50.46|52.82|50.42|53.03|50.63|52.82|50.42|0
1655905590000|2022-06-22 13:46:30|53.28|50.88|53.53|51.13|53.65|51.25|53.28|50.88|0
1655905600000|2022-06-22 13:46:40|53.36|50.96|53.36|50.96|53.44|51.04|53.36|50.96|0
1655905610000|2022-06-22 13:46:50|53.28|50.88|53.32|50.92|53.32|50.92|53.23|50.83|0
1655905620000|2022-06-22 13:47:00|53.44|51.04|53.36|50.96|53.49|51.09|53.36|50.96|0
1655905630000|2022-06-22 13:47:10|53.4|51|53.15|50.75|53.4|51|53.15|50.75|0
1655905640000|2022-06-22 13:47:20|53.07|50.67|53.11|50.71|53.23|50.83|53.03|50.63|0
1655905650000|2022-06-22 13:47:30|53.44|51.04|53.86|51.46|53.86|51.46|53.44|51.04|0
1655905660000|2022-06-22 13:47:40|53.65|51.25|53.53|51.13|53.65|51.25|53.53|51.13|0
1655905670000|2022-06-22 13:47:50|53.7|51.3|53.74|51.34|53.74|51.34|53.7|51.3|0
1655905680000|2022-06-22 13:48:00|53.86|51.46|54.03|51.63|54.14|51.74|53.86|51.46|0
1655905690000|2022-06-22 13:48:10|53.91|51.51|53.78|51.38|53.91|51.51|53.74|51.34|0
1655905700000|2022-06-22 13:48:20|53.74|51.34|53.86|51.46|53.86|51.46|53.7|51.3|0
1655905710000|2022-06-22 13:48:30|53.8|51.4|54.21|51.81|54.21|51.81|53.8|51.4|0
1655905720000|2022-06-22 13:48:40|53.95|51.55|54.12|51.72|54.12|51.72|53.95|51.55|0
1655905730000|2022-06-22 13:48:50|54.42|52.02|54.37|51.97|54.46|52.06|54.37|51.97|0
1655905740000|2022-06-22 13:49:00|54.29|51.89|54.08|51.68|54.29|51.89|54.08|51.68|0
1655905750000|2022-06-22 13:49:10|54.04|51.64|54.29|51.89|54.29|51.89|54.04|51.64|0
1655905760000|2022-06-22 13:49:20|54.37|51.97|54.5|52.1|54.5|52.1|54.37|51.97|0
1655905770000|2022-06-22 13:49:30|54.71|52.31|54.76|52.36|54.76|52.36|54.71|52.31|0
1655905780000|2022-06-22 13:49:40|54.63|52.23|54.67|52.27|54.73|52.33|54.63|52.23|0
1655905790000|2022-06-22 13:49:50|54.71|52.31|54.37|51.97|54.71|52.31|54.37|51.97|0
1655905800000|2022-06-22 13:50:00|54.33|51.93|54.21|51.81|54.33|51.93|54.16|51.76|0
1655905810000|2022-06-22 13:50:10|54.25|51.85|54.04|51.64|54.25|51.85|54.04|51.64|0
1655905820000|2022-06-22 13:50:20|54.08|51.68|54.2|51.8|54.2|51.8|54.08|51.68|0
1655905830000|2022-06-22 13:50:30|54.08|51.68|54.29|51.89|54.29|51.89|54.08|51.68|0
1655905840000|2022-06-22 13:50:40|54.12|51.72|53.91|51.51|54.16|51.76|53.91|51.51|0
1655905850000|2022-06-22 13:50:50|53.78|51.38|53.49|51.09|53.78|51.38|53.49|51.09|0
1655905860000|2022-06-22 13:51:00|53.45|51.05|53.36|50.96|53.45|51.05|53.2|50.8|0
1655905870000|2022-06-22 13:51:10|53.28|50.88|53.11|50.71|53.45|51.05|53.11|50.71|0
1655905880000|2022-06-22 13:51:20|52.99|50.59|53.41|51.01|53.41|51.01|52.99|50.59|0
1655905890000|2022-06-22 13:51:30|53.45|51.05|53.28|50.88|53.51|51.11|53.28|50.88|0
1655905900000|2022-06-22 13:51:40|53.24|50.84|53.49|51.09|53.49|51.09|53.24|50.84|0
1655905910000|2022-06-22 13:51:50|53.61|51.21|53.95|51.55|53.95|51.55|53.61|51.21|0
1655905920000|2022-06-22 13:52:00|53.91|51.51|53.78|51.38|53.99|51.59|53.78|51.38|0
1655905930000|2022-06-22 13:52:10|53.7|51.3|53.78|51.38|53.78|51.38|53.61|51.21|0
1655905940000|2022-06-22 13:52:20|53.61|51.21|53.78|51.38|53.78|51.38|53.53|51.13|0
1655905950000|2022-06-22 13:52:30|53.74|51.34|53.78|51.38|53.78|51.38|53.66|51.26|0
1655905960000|2022-06-22 13:52:40|53.82|51.42|53.95|51.55|54.04|51.64|53.82|51.42|0
1655905970000|2022-06-22 13:52:50|54.08|51.68|54.33|51.93|54.33|51.93|54.08|51.68|0
1655905980000|2022-06-22 13:53:00|54.59|52.19|54.54|52.14|54.59|52.19|54.33|51.93|0
1655905990000|2022-06-22 13:53:10|54.84|52.44|54.76|52.36|54.97|52.57|54.76|52.36|0
1655906000000|2022-06-22 13:53:20|55.06|52.66|55.23|52.83|55.27|52.87|55.06|52.66|0
1655906010000|2022-06-22 13:53:30|55.4|53|55.36|52.96|55.4|53|55.23|52.83|0
1655906020000|2022-06-22 13:53:40|55.48|53.08|55.57|53.17|55.57|53.17|55.4|53|0
1655906030000|2022-06-22 13:53:50|55.48|53.08|55.48|53.08|55.53|53.13|55.48|53.08|0
1655906040000|2022-06-22 13:54:00|55.57|53.17|55.36|52.96|55.57|53.17|55.36|52.96|0
1655906050000|2022-06-22 13:54:10|55.48|53.08|56.18|53.78|56.18|53.78|55.48|53.08|0
1655906060000|2022-06-22 13:54:20|56.22|53.82|56.57|54.17|56.66|54.26|56.22|53.82|0
1655906070000|2022-06-22 13:54:30|56.66|54.26|56.79|54.39|56.79|54.39|56.66|54.26|0
1655906080000|2022-06-22 13:54:40|56.87|54.47|56.96|54.56|56.96|54.56|56.83|54.43|0
1655906090000|2022-06-22 13:54:50|56.83|54.43|56.92|54.52|56.92|54.52|56.83|54.43|0
1655906100000|2022-06-22 13:55:00|56.96|54.56|57.31|54.91|57.31|54.91|56.96|54.56|0
1655906110000|2022-06-22 13:55:10|57.36|54.96|57.31|54.91|57.4|55|57.31|54.91|0
1655906120000|2022-06-22 13:55:20|57.18|54.78|57.09|54.69|57.36|54.96|57.09|54.69|0
1655906130000|2022-06-22 13:55:30|57.27|54.87|57.27|54.87|57.4|55|57.27|54.87|0
1655906140000|2022-06-22 13:55:40|57.36|54.96|57.27|54.87|57.36|54.96|57.18|54.78|0
1655906150000|2022-06-22 13:55:50|57.36|54.96|57.18|54.78|57.36|54.96|57.18|54.78|0
1655906160000|2022-06-22 13:56:00|57.09|54.69|56.96|54.56|57.09|54.69|56.92|54.52|0
1655906170000|2022-06-22 13:56:10|56.92|54.52|56.96|54.56|57.09|54.69|56.92|54.52|0
1655906180000|2022-06-22 13:56:20|56.83|54.43|57.2|54.8|57.2|54.8|56.83|54.43|0
1655906190000|2022-06-22 13:56:30|57.23|54.83|57.23|54.83|57.27|54.87|57.23|54.83|0
1655906200000|2022-06-22 13:56:40|57.18|54.78|57.01|54.61|57.18|54.78|57.01|54.61|0
1655906210000|2022-06-22 13:56:50|57.03|54.63|57.27|54.87|57.27|54.87|57.03|54.63|0
1655906220000|2022-06-22 13:57:00|57.31|54.91|57.49|55.09|57.49|55.09|57.31|54.91|0
1655906230000|2022-06-22 13:57:10|57.58|55.18|57.62|55.22|57.71|55.31|57.58|55.18|0
1655906240000|2022-06-22 13:57:20|57.71|55.31|57.53|55.13|57.71|55.31|57.53|55.13|0
1655906250000|2022-06-22 13:57:30|57.58|55.18|57.45|55.05|57.58|55.18|57.4|55|0
1655906260000|2022-06-22 13:57:40|57.62|55.22|57.4|55|57.62|55.22|57.4|55|0
1655906270000|2022-06-22 13:57:50|57.49|55.09|57.4|55|57.49|55.09|57.31|54.91|0
1655906280000|2022-06-22 13:58:00|57.36|54.96|56.96|54.56|57.36|54.96|56.96|54.56|0
1655906290000|2022-06-22 13:58:10|57.91|55.51|55.85|53.45|57.95|55.55|55.85|53.45|0
1655906300000|2022-06-22 13:58:20|56.82|54.42|56.64|54.24|56.82|54.42|56.6|54.2|0
1655906310000|2022-06-22 13:58:30|56.86|54.46|56.6|54.2|56.86|54.46|56.51|54.11|0
1655906320000|2022-06-22 13:58:40|56.62|54.22|56.51|54.11|56.62|54.22|56.51|54.11|0
1655906330000|2022-06-22 13:58:50|56.47|54.07|56.47|54.07|56.47|54.07|56.34|53.94|0
1655906340000|2022-06-22 13:59:00|56.69|54.29|56.51|54.11|56.69|54.29|56.51|54.11|0
1655906350000|2022-06-22 13:59:10|56.47|54.07|56.47|54.07|56.47|54.07|56.42|54.02|0
1655906360000|2022-06-22 13:59:20|56.38|53.98|56.34|53.94|56.42|54.02|56.34|53.94|0
1655906370000|2022-06-22 13:59:30|56.25|53.85|56.25|53.85|56.29|53.89|56.25|53.85|0
1655906380000|2022-06-22 13:59:40|56.21|53.81|56.08|53.68|56.25|53.85|56.08|53.68|0
1655906390000|2022-06-22 13:59:50|55.95|53.55|55.64|53.24|55.95|53.55|55.64|53.24|0
1655906400000|2022-06-22 14:00:00|55.73|53.33|55.77|53.37|55.86|53.46|55.73|53.33|0
1655906410000|2022-06-22 14:00:10|55.82|53.42|56.08|53.68|56.08|53.68|55.82|53.42|0
1655906420000|2022-06-22 14:00:20|56.03|53.63|56.21|53.81|56.21|53.81|56.03|53.63|0
1655906430000|2022-06-22 14:00:30|56.25|53.85|56.21|53.81|56.25|53.85|56.16|53.76|0
1655906440000|2022-06-22 14:00:40|56.16|53.76|56.21|53.81|56.34|53.94|56.16|53.76|0
1655906450000|2022-06-22 14:00:50|56.29|53.89|56.25|53.85|56.42|54.02|56.25|53.85|0
1655906460000|2022-06-22 14:01:00|56.34|53.94|56.29|53.89|56.38|53.98|56.29|53.89|0
1655906470000|2022-06-22 14:01:10|56.47|54.07|56.16|53.76|56.47|54.07|56.16|53.76|0
1655906480000|2022-06-22 14:01:20|55.94|53.54|55.64|53.24|55.94|53.54|55.64|53.24|0
1655906490000|2022-06-22 14:01:30|55.6|53.2|55.56|53.16|55.64|53.24|55.56|53.16|0
1655906500000|2022-06-22 14:01:40|55.71|53.31|55.45|53.05|55.71|53.31|55.45|53.05|0
1655906510000|2022-06-22 14:01:50|55.43|53.03|55.81|53.41|55.81|53.41|55.43|53.03|0
1655906520000|2022-06-22 14:02:00|55.51|53.11|55.25|52.85|55.51|53.11|55.25|52.85|0
1655906530000|2022-06-22 14:02:10|55.34|52.94|55.3|52.9|55.34|52.94|55.21|52.81|0
1655906540000|2022-06-22 14:02:20|55.25|52.85|55.21|52.81|55.25|52.85|55.08|52.68|0
1655906550000|2022-06-22 14:02:30|55.17|52.77|55|52.6|55.25|52.85|55|52.6|0
1655906560000|2022-06-22 14:02:40|54.95|52.55|54.65|52.25|54.95|52.55|54.48|52.08|0
1655906570000|2022-06-22 14:02:50|54.61|52.21|54.53|52.13|54.78|52.38|54.53|52.13|0
1655906580000|2022-06-22 14:03:00|54.48|52.08|54.91|52.51|54.91|52.51|54.48|52.08|0
1655906590000|2022-06-22 14:03:10|54.83|52.43|55.21|52.81|55.21|52.81|54.83|52.43|0
1655906600000|2022-06-22 14:03:20|54.95|52.55|55.13|52.73|55.17|52.77|54.91|52.51|0
1655906610000|2022-06-22 14:03:30|55.08|52.68|55.1|52.7|55.1|52.7|54.95|52.55|0
1655906620000|2022-06-22 14:03:40|55.04|52.64|55.21|52.81|55.21|52.81|55.04|52.64|0
1655906630000|2022-06-22 14:03:50|55.25|52.85|55.08|52.68|55.25|52.85|55.08|52.68|0
1655906640000|2022-06-22 14:04:00|55.25|52.85|55.21|52.81|55.25|52.85|55.12|52.72|0
1655906650000|2022-06-22 14:04:10|55.12|52.72|55.3|52.9|55.3|52.9|54.91|52.51|0
1655906660000|2022-06-22 14:04:20|55.47|53.07|55.34|52.94|55.51|53.11|55.34|52.94|0
1655906670000|2022-06-22 14:04:30|55.25|52.85|55.21|52.81|55.25|52.85|55.08|52.68|0
1655906680000|2022-06-22 14:04:40|55.3|52.9|55.55|53.15|55.55|53.15|55.27|52.87|0
1655906690000|2022-06-22 14:04:50|55.47|53.07|55.47|53.07|55.47|53.07|55.38|52.98|0
1655906700000|2022-06-22 14:05:00|55.51|53.11|54.95|52.55|55.51|53.11|54.95|52.55|0
1655906710000|2022-06-22 14:05:10|54.91|52.51|55.21|52.81|55.21|52.81|54.91|52.51|0
1655906720000|2022-06-22 14:05:20|55.12|52.72|54.91|52.51|55.12|52.72|54.91|52.51|0
1655906730000|2022-06-22 14:05:30|54.83|52.43|55.15|52.75|55.15|52.75|54.83|52.43|0
1655906740000|2022-06-22 14:05:40|55.12|52.72|55.3|52.9|55.3|52.9|55.12|52.72|0
1655906750000|2022-06-22 14:05:50|55.25|52.85|55.08|52.68|55.25|52.85|55.08|52.68|0
1655906760000|2022-06-22 14:06:00|55.17|52.77|55.17|52.77|55.3|52.9|55.17|52.77|0
1655906770000|2022-06-22 14:06:10|55.1|52.7|55.34|52.94|55.34|52.94|55.1|52.7|0
1655906780000|2022-06-22 14:06:20|55.17|52.77|55.21|52.81|55.21|52.81|55.17|52.77|0
1655906790000|2022-06-22 14:06:30|55.25|52.85|55.04|52.64|55.25|52.85|55.04|52.64|0
1655906800000|2022-06-22 14:06:40|55.17|52.77|55.04|52.64|55.17|52.77|55|52.6|0
1655906810000|2022-06-22 14:06:50|55.12|52.72|55.34|52.94|55.34|52.94|55.12|52.72|0
1655906820000|2022-06-22 14:07:00|55.3|52.9|55.34|52.94|55.51|53.11|55.3|52.9|0
1655906830000|2022-06-22 14:07:10|55.3|52.9|55.73|53.33|55.73|53.33|55.3|52.9|0
1655906840000|2022-06-22 14:07:20|55.68|53.28|55.38|52.98|55.68|53.28|55.38|52.98|0
1655906850000|2022-06-22 14:07:30|55.64|53.24|56.67|54.27|57.27|54.87|55.64|53.24|0
1655906860000|2022-06-22 14:07:40|56.75|54.35|56.77|54.37|56.77|54.37|56.71|54.31|0
1655906870000|2022-06-22 14:07:50|56.75|54.35|56.05|53.65|56.75|54.35|55.98|53.58|0
1655906880000|2022-06-22 14:08:00|56.09|53.69|56.27|53.87|56.27|53.87|56.09|53.69|0
1655906890000|2022-06-22 14:08:10|56.35|53.95|56.4|54|56.4|54|56.27|53.87|0
1655906900000|2022-06-22 14:08:20|56.44|54.04|56.53|54.13|56.53|54.13|56.44|54.04|0
1655906910000|2022-06-22 14:08:30|56.44|54.04|56.44|54.04|56.53|54.13|56.44|54.04|0
1655906920000|2022-06-22 14:08:40|56.48|54.08|56.57|54.17|56.57|54.17|56.48|54.08|0
1655906930000|2022-06-22 14:08:50|56.48|54.08|56.57|54.17|56.57|54.17|56.44|54.04|0
1655906940000|2022-06-22 14:09:00|56.66|54.26|56.75|54.35|56.75|54.35|56.66|54.26|0
1655906950000|2022-06-22 14:09:10|56.66|54.26|56.35|53.95|56.66|54.26|56.35|53.95|0
1655906960000|2022-06-22 14:09:20|56.31|53.91|56.31|53.91|56.31|53.91|56.14|53.74|0
1655906970000|2022-06-22 14:09:30|56.48|54.08|56.75|54.35|56.75|54.35|56.48|54.08|0
1655906980000|2022-06-22 14:09:40|56.7|54.3|56.7|54.3|56.7|54.3|56.44|54.04|0
1655906990000|2022-06-22 14:09:50|56.62|54.22|56.75|54.35|56.75|54.35|56.62|54.22|0
1655907000000|2022-06-22 14:10:00|56.83|54.43|56.57|54.17|56.83|54.43|56.53|54.13|0
1655907010000|2022-06-22 14:10:10|56.7|54.3|56.57|54.17|56.7|54.3|56.57|54.17|0
1655907020000|2022-06-22 14:10:20|56.48|54.08|56.75|54.35|56.75|54.35|56.48|54.08|0
1655907030000|2022-06-22 14:10:30|56.83|54.43|56.75|54.35|56.83|54.43|56.57|54.17|0
1655907040000|2022-06-22 14:10:40|56.88|54.48|56.66|54.26|56.88|54.48|56.66|54.26|0
1655907050000|2022-06-22 14:10:50|56.61|54.21|56.66|54.26|56.79|54.39|56.61|54.21|0
1655907060000|2022-06-22 14:11:00|56.57|54.17|56.14|53.74|56.57|54.17|56.14|53.74|0
1655907070000|2022-06-22 14:11:10|56.09|53.69|56.31|53.91|56.31|53.91|56.09|53.69|0
1655907080000|2022-06-22 14:11:20|56.35|53.95|56.27|53.87|56.35|53.95|56.22|53.82|0
1655907090000|2022-06-22 14:11:30|56.31|53.91|56.22|53.82|56.44|54.04|56.22|53.82|0
1655907100000|2022-06-22 14:11:40|56.05|53.65|56.14|53.74|56.14|53.74|56.05|53.65|0
1655907110000|2022-06-22 14:11:50|56.27|53.87|56.35|53.95|56.35|53.95|56.27|53.87|0
1655907120000|2022-06-22 14:12:00|56.4|54|56.18|53.78|56.4|54|56.18|53.78|0
1655907130000|2022-06-22 14:12:10|56.27|53.87|56.53|54.13|56.53|54.13|56.27|53.87|0
1655907140000|2022-06-22 14:12:20|56.57|54.17|56.53|54.13|56.61|54.21|56.44|54.04|0
1655907150000|2022-06-22 14:12:30|56.66|54.26|57.01|54.61|57.01|54.61|56.66|54.26|0
1655907160000|2022-06-22 14:12:40|57.05|54.65|57.18|54.78|57.18|54.78|57.05|54.65|0
1655907170000|2022-06-22 14:12:50|57.23|54.83|57.14|54.74|57.23|54.83|57.14|54.74|0
1655907180000|2022-06-22 14:13:00|56.92|54.52|56.83|54.43|56.92|54.52|56.7|54.3|0
1655907190000|2022-06-22 14:13:10|56.88|54.48|57.23|54.83|57.23|54.83|56.88|54.48|0
1655907200000|2022-06-22 14:13:20|56.96|54.56|57.18|54.78|57.18|54.78|56.96|54.56|0
1655907210000|2022-06-22 14:13:30|57.14|54.74|57.23|54.83|57.27|54.87|57.14|54.74|0
1655907220000|2022-06-22 14:13:40|57.18|54.78|57.27|54.87|57.27|54.87|57.1|54.7|0
1655907230000|2022-06-22 14:13:50|57.41|55.01|57.58|55.18|57.58|55.18|57.41|55.01|0
1655907240000|2022-06-22 14:14:00|57.8|55.4|58.16|55.76|58.16|55.76|57.8|55.4|0
1655907250000|2022-06-22 14:14:10|58.29|55.89|58.11|55.71|58.29|55.89|58.07|55.67|0
1655907260000|2022-06-22 14:14:20|58.25|55.85|58.29|55.89|58.29|55.89|58.2|55.8|0
1655907270000|2022-06-22 14:14:30|58.11|55.71|58.29|55.89|58.29|55.89|58.11|55.71|0
1655907280000|2022-06-22 14:14:40|58.34|55.94|58.2|55.8|58.38|55.98|58.2|55.8|0
1655907290000|2022-06-22 14:14:50|58.29|55.89|58.25|55.85|58.29|55.89|58.07|55.67|0
1655907300000|2022-06-22 14:15:00|58.16|55.76|58.2|55.8|58.29|55.89|58.16|55.76|0
1655907310000|2022-06-22 14:15:10|58.34|55.94|58.43|56.03|58.47|56.07|58.34|55.94|0
1655907320000|2022-06-22 14:15:20|58.47|56.07|58.29|55.89|58.47|56.07|58.29|55.89|0
1655907330000|2022-06-22 14:15:30|58.38|55.98|58.34|55.94|58.38|55.98|58.16|55.76|0
1655907340000|2022-06-22 14:15:40|58.43|56.03|58.38|55.98|58.43|56.03|58.38|55.98|0
1655907350000|2022-06-22 14:15:50|58.43|56.03|58.43|56.03|58.52|56.12|58.43|56.03|0
1655907360000|2022-06-22 14:16:00|58.34|55.94|58.25|55.85|58.34|55.94|58.25|55.85|0
1655907370000|2022-06-22 14:16:10|58.2|55.8|58.07|55.67|58.2|55.8|58.03|55.63|0
1655907380000|2022-06-22 14:16:20|57.98|55.58|57.94|55.54|58.2|55.8|57.94|55.54|0
1655907390000|2022-06-22 14:16:30|58.11|55.71|58.2|55.8|58.25|55.85|58.11|55.71|0
1655907400000|2022-06-22 14:16:40|58.29|55.89|58.38|55.98|58.38|55.98|58.25|55.85|0
1655907410000|2022-06-22 14:16:50|58.43|56.03|58.38|55.98|58.43|56.03|58.29|55.89|0
1655907420000|2022-06-22 14:17:00|58.61|56.21|58.47|56.07|58.61|56.21|58.47|56.07|0
1655907430000|2022-06-22 14:17:10|58.34|55.94|58.29|55.89|58.34|55.94|58.25|55.85|0
1655907440000|2022-06-22 14:17:20|58.56|56.16|58.74|56.34|58.74|56.34|58.56|56.16|0
1655907450000|2022-06-22 14:17:30|58.83|56.43|58.88|56.48|59.01|56.61|58.83|56.43|0
1655907460000|2022-06-22 14:17:40|58.97|56.57|59.1|56.7|59.1|56.7|58.92|56.52|0
1655907470000|2022-06-22 14:17:50|59.24|56.84|59.55|57.15|59.6|57.2|59.24|56.84|0
1655907480000|2022-06-22 14:18:00|59.64|57.24|59.42|57.02|59.64|57.24|59.42|57.02|0
1655907490000|2022-06-22 14:18:10|59.46|57.06|59.87|57.47|59.87|57.47|59.46|57.06|0
1655907500000|2022-06-22 14:18:20|59.96|57.56|59.96|57.56|60.01|57.61|59.83|57.43|0
1655907510000|2022-06-22 14:18:30|59.92|57.52|59.64|57.24|59.92|57.52|59.64|57.24|0
1655907520000|2022-06-22 14:18:40|59.51|57.11|59.51|57.11|59.55|57.15|59.42|57.02|0
1655907530000|2022-06-22 14:18:50|59.46|57.06|59.46|57.06|59.6|57.2|59.46|57.06|0
1655907540000|2022-06-22 14:19:00|59.37|56.97|59.33|56.93|59.37|56.97|59.28|56.88|0
1655907550000|2022-06-22 14:19:10|59.24|56.84|59.42|57.02|59.51|57.11|59.24|56.84|0
1655907560000|2022-06-22 14:19:20|59.73|57.33|59.6|57.2|59.73|57.33|59.55|57.15|0
1655907570000|2022-06-22 14:19:30|59.78|57.38|59.83|57.43|59.83|57.43|59.73|57.33|0
1655907580000|2022-06-22 14:19:40|59.92|57.52|59.96|57.56|59.96|57.56|59.87|57.47|0
1655907590000|2022-06-22 14:19:50|60.1|57.7|60.19|57.79|60.19|57.79|60.1|57.7|0
1655907600000|2022-06-22 14:20:00|60.14|57.74|60.26|57.86|60.33|57.93|60.14|57.74|0
1655907610000|2022-06-22 14:20:10|60.19|57.79|61.55|59.15|61.55|59.15|60.19|57.79|0
1655907620000|2022-06-22 14:20:20|61.59|59.19|61.69|59.29|61.69|59.29|61.55|59.15|0
1655907630000|2022-06-22 14:20:30|61.55|59.15|61.59|59.19|61.59|59.19|61.55|59.15|0
1655907640000|2022-06-22 14:20:40|61.41|59.01|59.58|57.18|61.41|59.01|59.58|57.18|0
1655907650000|2022-06-22 14:20:50|59.67|57.27|59.31|56.91|59.67|57.27|59.31|56.91|0
1655907660000|2022-06-22 14:21:00|59.35|56.95|59.31|56.91|59.49|57.09|59.31|56.91|0
1655907670000|2022-06-22 14:21:10|59.26|56.86|59.4|57|59.4|57|59.26|56.86|0
1655907680000|2022-06-22 14:21:20|59.42|57.02|59.47|57.07|59.49|57.09|59.42|57.02|0
1655907690000|2022-06-22 14:21:30|59.49|57.09|59.49|57.09|59.49|57.09|59.4|57|0
1655907700000|2022-06-22 14:21:40|59.31|56.91|59.35|56.95|59.4|57|59.31|56.91|0
1655907710000|2022-06-22 14:21:50|59.26|56.86|59.31|56.91|59.31|56.91|59.22|56.82|0
1655907720000|2022-06-22 14:22:00|59.26|56.86|59.35|56.95|59.44|57.04|59.26|56.86|0
1655907730000|2022-06-22 14:22:10|59.4|57|59.49|57.09|59.49|57.09|59.4|57|0
1655907740000|2022-06-22 14:22:20|59.53|57.13|59.53|57.13|59.53|57.13|59.44|57.04|0
1655907750000|2022-06-22 14:22:30|59.63|57.23|59.72|57.32|59.72|57.32|59.58|57.18|0
1655907760000|2022-06-22 14:22:40|59.76|57.36|59.49|57.09|59.76|57.36|59.49|57.09|0
1655907770000|2022-06-22 14:22:50|59.58|57.18|59.99|57.59|59.99|57.59|59.58|57.18|0
1655907780000|2022-06-22 14:23:00|60.22|57.82|60.17|57.77|60.26|57.86|60.17|57.77|0
1655907790000|2022-06-22 14:23:10|60.26|57.86|60.17|57.77|60.26|57.86|60.17|57.77|0
1655907800000|2022-06-22 14:23:20|60.22|57.82|60.45|58.05|60.54|58.14|60.22|57.82|0
1655907810000|2022-06-22 14:23:30|60.36|57.96|60.08|57.68|60.45|58.05|60.08|57.68|0
1655907820000|2022-06-22 14:23:40|60.49|58.09|60.59|58.19|60.59|58.19|60.49|58.09|0
1655907830000|2022-06-22 14:23:50|60.68|58.28|61|58.6|61|58.6|60.68|58.28|0
1655907840000|2022-06-22 14:24:00|60.96|58.56|61.07|58.67|61.14|58.74|60.96|58.56|0
1655907850000|2022-06-22 14:24:10|61|58.6|61.05|58.65|61.05|58.65|61|58.6|0
1655907860000|2022-06-22 14:24:20|61.09|58.69|61.19|58.79|61.19|58.79|61.09|58.69|0
1655907870000|2022-06-22 14:24:30|61.16|58.76|61.42|59.02|61.42|59.02|61.14|58.74|0
1655907880000|2022-06-22 14:24:40|61.56|59.16|61.51|59.11|61.56|59.16|61.51|59.11|0
1655907890000|2022-06-22 14:24:50|61.47|59.07|61.44|59.04|61.56|59.16|61.44|59.04|0
1655907900000|2022-06-22 14:25:00|61.42|59.02|61.37|58.97|61.42|59.02|61.37|58.97|0
1655907910000|2022-06-22 14:25:10|61.09|58.69|61.19|58.79|61.19|58.79|61.09|58.69|0
1655907920000|2022-06-22 14:25:20|60.96|58.56|61.19|58.79|61.19|58.79|60.96|58.56|0
1655907930000|2022-06-22 14:25:30|61.09|58.69|61.09|58.69|61.14|58.74|61.02|58.62|0
1655907940000|2022-06-22 14:25:40|61.05|58.65|61.05|58.65|61.09|58.69|61.05|58.65|0
1655907950000|2022-06-22 14:25:50|61.23|58.83|61.14|58.74|61.23|58.83|61.09|58.69|0
1655907960000|2022-06-22 14:26:00|61.19|58.79|61.56|59.16|61.56|59.16|61.19|58.79|0
1655907970000|2022-06-22 14:26:10|61.65|59.25|61.65|59.25|61.7|59.3|61.65|59.25|0
1655907980000|2022-06-22 14:26:20|61.61|59.21|61.33|58.93|61.61|59.21|61.33|58.93|0
1655907990000|2022-06-22 14:26:30|61.37|58.97|61.56|59.16|61.56|59.16|61.37|58.97|0
1655908000000|2022-06-22 14:26:40|61.51|59.11|61.28|58.88|61.51|59.11|61.28|58.88|0
1655908010000|2022-06-22 14:26:50|61.37|58.97|61.33|58.93|61.42|59.02|61.33|58.93|0
1655908020000|2022-06-22 14:27:00|61.37|58.97|61.47|59.07|61.47|59.07|61.23|58.83|0
1655908030000|2022-06-22 14:27:10|61.42|59.02|61.37|58.97|61.42|59.02|61.37|58.97|0
1655908040000|2022-06-22 14:27:20|61.42|59.02|61.37|58.97|61.51|59.11|61.37|58.97|0
1655908050000|2022-06-22 14:27:30|61.28|58.88|61.47|59.07|61.47|59.07|61.28|58.88|0
1655908060000|2022-06-22 14:27:40|61.51|59.11|61.56|59.16|61.56|59.16|61.47|59.07|0
1655908070000|2022-06-22 14:27:50|61.51|59.11|61.47|59.07|61.51|59.11|61.47|59.07|0
1655908080000|2022-06-22 14:28:00|61.42|59.02|61.37|58.97|61.42|59.02|61.37|58.97|0
1655908090000|2022-06-22 14:28:10|61.51|59.11|61.6|59.2|61.6|59.2|61.47|59.07|0
1655908100000|2022-06-22 14:28:20|61.7|59.3|61.51|59.11|61.7|59.3|61.51|59.11|0
1655908110000|2022-06-22 14:28:30|61.6|59.2|61.56|59.16|61.65|59.25|61.56|59.16|0
1655908120000|2022-06-22 14:28:40|61.46|59.06|61.33|58.93|61.46|59.06|61.33|58.93|0
1655908130000|2022-06-22 14:28:50|61.19|58.79|61.09|58.69|61.19|58.79|61.09|58.69|0
1655908140000|2022-06-22 14:29:00|61.19|58.79|61.42|59.02|61.42|59.02|61.19|58.79|0
1655908150000|2022-06-22 14:29:10|61.44|59.04|61.51|59.11|61.51|59.11|61.44|59.04|0
1655908160000|2022-06-22 14:29:20|61.42|59.02|61.33|58.93|61.51|59.11|61.33|58.93|0
1655908170000|2022-06-22 14:29:30|61.28|58.88|61.51|59.11|61.51|59.11|61.28|58.88|0
1655908180000|2022-06-22 14:29:40|61.56|59.16|61.37|58.97|61.56|59.16|61.37|58.97|0
1655908190000|2022-06-22 14:29:50|61.33|58.93|61.86|59.46|61.86|59.46|61.33|58.93|0
1655908200000|2022-06-22 14:30:00|62|59.6|61.96|59.56|62|59.6|61.91|59.51|0
1655908210000|2022-06-22 14:30:10|62.05|59.65|62.05|59.65|62.05|59.65|62|59.6|0
1655908220000|2022-06-22 14:30:20|62.1|59.7|62.05|59.65|62.1|59.7|61.96|59.56|0
1655908230000|2022-06-22 14:30:30|61.91|59.51|61.77|59.37|61.91|59.51|61.77|59.37|0
1655908240000|2022-06-22 14:30:40|61.72|59.32|61.68|59.28|61.77|59.37|61.68|59.28|0
1655908250000|2022-06-22 14:30:50|61.63|59.23|61.72|59.32|61.77|59.37|61.58|59.18|0
1655908260000|2022-06-22 14:31:00|61.68|59.28|61.68|59.28|61.68|59.28|61.68|59.28|0
1655908270000|2022-06-22 14:31:10|61.77|59.37|61.68|59.28|61.77|59.37|61.68|59.28|0
1655908280000|2022-06-22 14:31:20|61.77|59.37|61.91|59.51|61.91|59.51|61.77|59.37|0
1655908290000|2022-06-22 14:31:30|61.96|59.56|62.28|59.88|62.28|59.88|61.96|59.56|0
1655908300000|2022-06-22 14:31:40|62.26|59.86|62.28|59.88|62.28|59.88|62.14|59.74|0
1655908310000|2022-06-22 14:31:50|62.24|59.84|62.33|59.93|62.38|59.98|62.24|59.84|0
1655908320000|2022-06-22 14:32:00|62.38|59.98|62.52|60.12|62.52|60.12|62.38|59.98|0
1655908330000|2022-06-22 14:32:10|62.47|60.07|62.8|60.4|62.8|60.4|62.47|60.07|0
1655908340000|2022-06-22 14:32:20|62.85|60.45|62.52|60.12|62.9|60.5|62.52|60.12|0
1655908350000|2022-06-22 14:32:30|62.38|59.98|62.76|60.36|62.76|60.36|62.38|59.98|0
1655908360000|2022-06-22 14:32:40|62.61|60.21|62.9|60.5|62.9|60.5|62.61|60.21|0
1655908370000|2022-06-22 14:32:50|62.94|60.54|62.57|60.17|62.94|60.54|62.57|60.17|0
1655908380000|2022-06-22 14:33:00|62.61|60.21|62.24|59.84|62.61|60.21|62.24|59.84|0
1655908390000|2022-06-22 14:33:10|62.28|59.88|62.47|60.07|62.47|60.07|62.19|59.79|0
1655908400000|2022-06-22 14:33:20|62.61|60.21|62.61|60.21|62.71|60.31|62.61|60.21|0
1655908410000|2022-06-22 14:33:30|62.59|60.19|62.66|60.26|62.66|60.26|62.57|60.17|0
1655908420000|2022-06-22 14:33:40|62.68|60.28|62.66|60.26|62.68|60.28|62.57|60.17|0
1655908430000|2022-06-22 14:33:50|62.57|60.17|62.57|60.17|62.66|60.26|62.47|60.07|0
1655908440000|2022-06-22 14:34:00|62.61|60.21|62.57|60.17|62.61|60.21|62.52|60.12|0
1655908450000|2022-06-22 14:34:10|62.52|60.12|62.52|60.12|62.61|60.21|62.52|60.12|0
1655908460000|2022-06-22 14:34:20|62.57|60.17|62.42|60.02|62.57|60.17|62.42|60.02|0
1655908470000|2022-06-22 14:34:30|62.47|60.07|62.57|60.17|62.57|60.17|62.47|60.07|0
1655908480000|2022-06-22 14:34:40|62.52|60.12|62.28|59.88|62.52|60.12|62.28|59.88|0
1655908490000|2022-06-22 14:34:50|62.33|59.93|62.28|59.88|62.33|59.93|62.28|59.88|0
1655908500000|2022-06-22 14:35:00|62.24|59.84|62.14|59.74|62.24|59.84|62.14|59.74|0
1655908510000|2022-06-22 14:35:10|62.24|59.84|62.19|59.79|62.28|59.88|62.19|59.79|0
1655908520000|2022-06-22 14:35:20|62.28|59.88|62.33|59.93|62.33|59.93|62.28|59.88|0
1655908530000|2022-06-22 14:35:30|62.38|59.98|62.19|59.79|62.38|59.98|62.14|59.74|0
1655908540000|2022-06-22 14:35:40|62.1|59.7|62.19|59.79|62.19|59.79|61.91|59.51|0
1655908550000|2022-06-22 14:35:50|62.24|59.84|62.33|59.93|62.38|59.98|62.24|59.84|0
1655908560000|2022-06-22 14:36:00|62.38|59.98|62.52|60.12|62.52|60.12|62.38|59.98|0
1655908570000|2022-06-22 14:36:10|62.61|60.21|62.71|60.31|62.8|60.4|62.61|60.21|0
1655908580000|2022-06-22 14:36:20|62.8|60.4|62.99|60.59|62.99|60.59|62.8|60.4|0
1655908590000|2022-06-22 14:36:30|62.85|60.45|63.09|60.69|63.09|60.69|62.85|60.45|0
1655908600000|2022-06-22 14:36:40|62.99|60.59|63.13|60.73|63.13|60.73|62.99|60.59|0
1655908610000|2022-06-22 14:36:50|63.09|60.69|63.04|60.64|63.18|60.78|63.04|60.64|0
1655908620000|2022-06-22 14:37:00|63.09|60.69|63.51|61.11|63.51|61.11|63.09|60.69|0
1655908630000|2022-06-22 14:37:10|63.56|61.16|63.66|61.26|63.66|61.26|63.47|61.07|0
1655908640000|2022-06-22 14:37:20|63.56|61.16|63.56|61.16|63.61|61.21|63.56|61.16|0
1655908650000|2022-06-22 14:37:30|63.47|61.07|63.7|61.3|63.7|61.3|63.47|61.07|0
1655908660000|2022-06-22 14:37:40|63.75|61.35|63.61|61.21|63.8|61.4|63.56|61.16|0
1655908670000|2022-06-22 14:37:50|63.7|61.3|63.7|61.3|63.7|61.3|63.61|61.21|0
1655908680000|2022-06-22 14:38:00|63.75|61.35|63.85|61.45|63.85|61.45|63.7|61.3|0
1655908690000|2022-06-22 14:38:10|63.7|61.3|63.75|61.35|63.75|61.35|63.7|61.3|0
1655908700000|2022-06-22 14:38:20|63.85|61.45|63.8|61.4|63.85|61.45|63.75|61.35|0
1655908710000|2022-06-22 14:38:30|63.85|61.45|63.99|61.59|63.99|61.59|63.85|61.45|0
1655908720000|2022-06-22 14:38:40|64.04|61.64|63.85|61.45|64.04|61.64|63.8|61.4|0
1655908730000|2022-06-22 14:38:50|63.94|61.54|63.94|61.54|63.99|61.59|63.94|61.54|0
1655908740000|2022-06-22 14:39:00|63.75|61.35|63.75|61.35|63.75|61.35|63.7|61.3|0
1655908750000|2022-06-22 14:39:10|63.8|61.4|63.7|61.3|63.8|61.4|63.7|61.3|0
1655908760000|2022-06-22 14:39:20|63.66|61.26|63.51|61.11|63.66|61.26|63.51|61.11|0
1655908770000|2022-06-22 14:39:30|63.61|61.21|63.7|61.3|63.75|61.35|63.61|61.21|0
1655908780000|2022-06-22 14:39:40|63.66|61.26|63.75|61.35|63.75|61.35|63.61|61.21|0
1655908790000|2022-06-22 14:39:50|63.66|61.26|63.89|61.49|63.89|61.49|63.66|61.26|0
1655908800000|2022-06-22 14:40:00|63.94|61.54|63.99|61.59|63.99|61.59|63.94|61.54|0
1655908810000|2022-06-22 14:40:10|63.94|61.54|63.7|61.3|63.94|61.54|63.7|61.3|0
1655908820000|2022-06-22 14:40:20|63.8|61.4|63.46|61.06|63.8|61.4|63.46|61.06|0
1655908830000|2022-06-22 14:40:30|63.37|60.97|63.18|60.78|63.37|60.97|63.18|60.78|0
1655908840000|2022-06-22 14:40:40|63.13|60.73|63.23|60.83|63.23|60.83|63.13|60.73|0
1655908850000|2022-06-22 14:40:50|63.32|60.92|63.37|60.97|63.37|60.97|63.27|60.87|0
1655908860000|2022-06-22 14:41:00|63.46|61.06|63.56|61.16|63.56|61.16|63.46|61.06|0
1655908870000|2022-06-22 14:41:10|63.42|61.02|63.37|60.97|63.56|61.16|63.37|60.97|0
1655908880000|2022-06-22 14:41:20|63.13|60.73|63.08|60.68|63.18|60.78|63.08|60.68|0
1655908890000|2022-06-22 14:41:30|63.13|60.73|63.08|60.68|63.13|60.73|63.04|60.64|0
1655908900000|2022-06-22 14:41:40|63.04|60.64|63.13|60.73|63.13|60.73|63.04|60.64|0
1655908910000|2022-06-22 14:41:50|63.04|60.64|63.04|60.64|63.08|60.68|62.99|60.59|0
1655908920000|2022-06-22 14:42:00|63.18|60.78|63.13|60.73|63.23|60.83|63.13|60.73|0
1655908930000|2022-06-22 14:42:10|63.04|60.64|63.08|60.68|63.13|60.73|63.04|60.64|0
1655908940000|2022-06-22 14:42:20|63.04|60.64|63.08|60.68|63.13|60.73|63.01|60.61|0
1655908950000|2022-06-22 14:42:30|63.04|60.64|62.99|60.59|63.04|60.64|62.94|60.54|0
1655908960000|2022-06-22 14:42:40|62.8|60.4|62.89|60.49|62.89|60.49|62.8|60.4|0
1655908970000|2022-06-22 14:42:50|62.71|60.31|62.66|60.26|62.8|60.4|62.66|60.26|0
1655908980000|2022-06-22 14:43:00|62.61|60.21|62.66|60.26|62.66|60.26|62.61|60.21|0
1655908990000|2022-06-22 14:43:10|62.71|60.31|63.08|60.68|63.08|60.68|62.71|60.31|0
1655909000000|2022-06-22 14:43:20|63.13|60.73|63.18|60.78|63.23|60.83|63.08|60.68|0
1655909010000|2022-06-22 14:43:30|63.08|60.68|63.08|60.68|63.18|60.78|63.08|60.68|0
1655909020000|2022-06-22 14:43:40|62.89|60.49|63.13|60.73|63.13|60.73|62.89|60.49|0
1655909030000|2022-06-22 14:43:50|63.23|60.83|62.85|60.45|63.23|60.83|62.85|60.45|0
1655909040000|2022-06-22 14:44:00|62.89|60.49|62.85|60.45|62.89|60.49|62.85|60.45|0
1655909050000|2022-06-22 14:44:10|62.66|60.26|62.78|60.38|62.78|60.38|62.66|60.26|0
1655909060000|2022-06-22 14:44:20|62.75|60.35|62.8|60.4|62.8|60.4|62.71|60.31|0
1655909070000|2022-06-22 14:44:30|62.75|60.35|62.89|60.49|62.89|60.49|62.75|60.35|0
1655909080000|2022-06-22 14:44:40|62.94|60.54|63.08|60.68|63.08|60.68|62.94|60.54|0
1655909090000|2022-06-22 14:44:50|63.04|60.64|63.08|60.68|63.13|60.73|63.04|60.64|0
1655909100000|2022-06-22 14:45:00|63.13|60.73|63.13|60.73|63.13|60.73|63.04|60.64|0
1655909110000|2022-06-22 14:45:10|63.04|60.64|63.04|60.64|63.08|60.68|62.99|60.59|0
1655909120000|2022-06-22 14:45:20|63.13|60.73|63.08|60.68|63.18|60.78|63.08|60.68|0
1655909130000|2022-06-22 14:45:30|63.04|60.64|63.04|60.64|63.08|60.68|63.04|60.64|0
1655909140000|2022-06-22 14:45:40|62.94|60.54|62.61|60.21|62.94|60.54|62.61|60.21|0
1655909150000|2022-06-22 14:45:50|62.56|60.16|62.47|60.07|62.56|60.16|62.47|60.07|0
1655909160000|2022-06-22 14:46:00|62.44|60.04|62.23|59.83|62.44|60.04|62.19|59.79|0
1655909170000|2022-06-22 14:46:10|62.19|59.79|62|59.6|62.23|59.83|62|59.6|0
1655909180000|2022-06-22 14:46:20|61.72|59.32|61.81|59.41|61.91|59.51|61.72|59.32|0
1655909190000|2022-06-22 14:46:30|61.72|59.32|62|59.6|62|59.6|61.72|59.32|0
1655909200000|2022-06-22 14:46:40|61.95|59.55|61.77|59.37|61.95|59.55|61.77|59.37|0
1655909210000|2022-06-22 14:46:50|61.72|59.32|61.77|59.37|61.77|59.37|61.63|59.23|0
1655909220000|2022-06-22 14:47:00|62|59.6|61.86|59.46|62|59.6|61.86|59.46|0
1655909230000|2022-06-22 14:47:10|62|59.6|61.67|59.27|62|59.6|61.67|59.27|0
1655909240000|2022-06-22 14:47:20|61.77|59.37|61.91|59.51|61.91|59.51|61.72|59.32|0
1655909250000|2022-06-22 14:47:30|61.95|59.55|61.72|59.32|61.95|59.55|61.72|59.32|0
1655909260000|2022-06-22 14:47:40|61.81|59.41|61.67|59.27|61.86|59.46|61.67|59.27|0
1655909270000|2022-06-22 14:47:50|61.72|59.32|61.67|59.27|61.77|59.37|61.67|59.27|0
1655909280000|2022-06-22 14:48:00|61.63|59.23|61.72|59.32|61.72|59.32|61.58|59.18|0
1655909290000|2022-06-22 14:48:10|61.67|59.27|61.72|59.32|61.81|59.41|61.67|59.27|0
1655909300000|2022-06-22 14:48:20|61.86|59.46|61.84|59.44|61.95|59.55|61.84|59.44|0
1655909310000|2022-06-22 14:48:30|61.86|59.46|61.86|59.46|61.86|59.46|61.77|59.37|0
1655909320000|2022-06-22 14:48:40|61.91|59.51|61.86|59.46|61.91|59.51|61.86|59.46|0
1655909330000|2022-06-22 14:48:50|61.81|59.41|61.58|59.18|61.95|59.55|61.58|59.18|0
1655909340000|2022-06-22 14:49:00|61.39|58.99|61.25|58.85|61.39|58.99|60.98|58.58|0
1655909350000|2022-06-22 14:49:10|61.39|58.99|61.49|59.09|61.49|59.09|61.35|58.95|0
1655909360000|2022-06-22 14:49:20|61.53|59.13|61.63|59.23|61.63|59.23|61.53|59.13|0
1655909370000|2022-06-22 14:49:30|61.53|59.13|61.72|59.32|61.72|59.32|61.53|59.13|0
1655909380000|2022-06-22 14:49:40|61.58|59.18|61.86|59.46|61.86|59.46|61.58|59.18|0
1655909390000|2022-06-22 14:49:50|61.81|59.41|61.95|59.55|61.95|59.55|61.81|59.41|0
1655909400000|2022-06-22 14:50:00|61.91|59.51|61.91|59.51|61.91|59.51|61.86|59.46|0
1655909410000|2022-06-22 14:50:10|61.86|59.46|62|59.6|62|59.6|61.86|59.46|0
1655909420000|2022-06-22 14:50:20|62.05|59.65|62.37|59.97|62.37|59.97|62.05|59.65|0
1655909430000|2022-06-22 14:50:30|62.33|59.93|62.33|59.93|62.33|59.93|62.23|59.83|0
1655909440000|2022-06-22 14:50:40|62.09|59.69|62.09|59.69|62.14|59.74|62.02|59.62|0
1655909450000|2022-06-22 14:50:50|62.19|59.79|62.14|59.74|62.19|59.79|62.09|59.69|0
1655909460000|2022-06-22 14:51:00|62|59.6|61.72|59.32|62|59.6|61.72|59.32|0
1655909470000|2022-06-22 14:51:10|61.79|59.39|61.58|59.18|61.79|59.39|61.58|59.18|0
1655909480000|2022-06-22 14:51:20|61.67|59.27|61.53|59.13|61.67|59.27|61.53|59.13|0
1655909490000|2022-06-22 14:51:30|61.44|59.04|61.67|59.27|61.67|59.27|61.44|59.04|0
1655909500000|2022-06-22 14:51:40|61.77|59.37|61.81|59.41|61.81|59.41|61.77|59.37|0
1655909510000|2022-06-22 14:51:50|61.67|59.27|61.58|59.18|61.67|59.27|61.58|59.18|0
1655909520000|2022-06-22 14:52:00|61.72|59.32|61.63|59.23|61.72|59.32|61.63|59.23|0
1655909530000|2022-06-22 14:52:10|61.58|59.18|61.49|59.09|61.58|59.18|61.49|59.09|0
1655909540000|2022-06-22 14:52:20|61.53|59.13|61.63|59.23|61.63|59.23|61.53|59.13|0
1655909550000|2022-06-22 14:52:30|61.67|59.27|61.69|59.29|61.72|59.32|61.67|59.27|0
1655909560000|2022-06-22 14:52:40|61.67|59.27|61.63|59.23|61.72|59.32|61.63|59.23|0
1655909570000|2022-06-22 14:52:50|61.67|59.27|61.95|59.55|61.95|59.55|61.67|59.27|0
1655909580000|2022-06-22 14:53:00|61.91|59.51|61.67|59.27|61.91|59.51|61.67|59.27|0
1655909590000|2022-06-22 14:53:10|61.86|59.46|61.72|59.32|61.86|59.46|61.72|59.32|0
1655909600000|2022-06-22 14:53:20|61.77|59.37|62.05|59.65|62.05|59.65|61.77|59.37|0
1655909610000|2022-06-22 14:53:30|62.09|59.69|61.95|59.55|62.09|59.69|61.95|59.55|0
1655909620000|2022-06-22 14:53:40|61.91|59.51|62.09|59.69|62.09|59.69|61.91|59.51|0
1655909630000|2022-06-22 14:53:50|62.19|59.79|62.02|59.62|62.19|59.79|62|59.6|0
1655909640000|2022-06-22 14:54:00|62.05|59.65|62.19|59.79|62.19|59.79|62.05|59.65|0
1655909650000|2022-06-22 14:54:10|62.14|59.74|62.19|59.79|62.28|59.88|62.14|59.74|0
1655909660000|2022-06-22 14:54:20|62.28|59.88|62|59.6|62.28|59.88|62|59.6|0
1655909670000|2022-06-22 14:54:30|61.95|59.55|62.02|59.62|62.02|59.62|61.9|59.5|0
1655909680000|2022-06-22 14:54:40|61.86|59.46|61.72|59.32|61.86|59.46|61.72|59.32|0
1655909690000|2022-06-22 14:54:50|61.76|59.36|61.67|59.27|61.81|59.41|61.67|59.27|0
1655909700000|2022-06-22 14:55:00|61.62|59.22|61.39|58.99|61.62|59.22|61.39|58.99|0
1655909710000|2022-06-22 14:55:10|61.44|59.04|61.49|59.09|61.49|59.09|61.39|58.99|0
1655909720000|2022-06-22 14:55:20|61.58|59.18|61.62|59.22|61.62|59.22|61.53|59.13|0
1655909730000|2022-06-22 14:55:30|61.58|59.18|61.62|59.22|61.62|59.22|61.53|59.13|0
1655909740000|2022-06-22 14:55:40|61.58|59.18|61.53|59.13|61.58|59.18|61.35|58.95|0
1655909750000|2022-06-22 14:55:50|61.58|59.18|61.58|59.18|61.62|59.22|61.58|59.18|0
1655909760000|2022-06-22 14:56:00|61.67|59.27|61.72|59.32|61.72|59.32|61.62|59.22|0
1655909770000|2022-06-22 14:56:10|61.74|59.34|61.72|59.32|61.81|59.41|61.72|59.32|0
1655909780000|2022-06-22 14:56:20|61.81|59.41|61.95|59.55|61.95|59.55|61.81|59.41|0
1655909790000|2022-06-22 14:56:30|61.86|59.46|61.93|59.53|61.93|59.53|61.86|59.46|0
1655909800000|2022-06-22 14:56:40|61.9|59.5|61.67|59.27|61.9|59.5|61.67|59.27|0
1655909810000|2022-06-22 14:56:50|61.62|59.22|61.35|58.95|61.62|59.22|61.35|58.95|0
1655909820000|2022-06-22 14:57:00|61.25|58.85|61.3|58.9|61.3|58.9|61.16|58.76|0
1655909830000|2022-06-22 14:57:10|61.44|59.04|61.48|59.08|61.48|59.08|61.44|59.04|0
1655909840000|2022-06-22 14:57:20|61.53|59.13|61.48|59.08|61.53|59.13|61.48|59.08|0
1655909850000|2022-06-22 14:57:30|61.39|58.99|61.58|59.18|61.58|59.18|61.39|58.99|0
1655909860000|2022-06-22 14:57:40|61.62|59.22|61.53|59.13|61.62|59.22|61.53|59.13|0
1655909870000|2022-06-22 14:57:50|61.48|59.08|61.58|59.18|61.58|59.18|61.48|59.08|0
1655909880000|2022-06-22 14:58:00|61.48|59.08|61.53|59.13|61.53|59.13|61.44|59.04|0
1655909890000|2022-06-22 14:58:10|61.58|59.18|61.62|59.22|61.67|59.27|61.58|59.18|0
1655909900000|2022-06-22 14:58:20|61.72|59.32|61.67|59.27|61.76|59.36|61.67|59.27|0
1655909910000|2022-06-22 14:58:30|61.72|59.32|61.72|59.32|61.72|59.32|61.72|59.32|0
1655909920000|2022-06-22 14:58:40|61.67|59.27|61.81|59.41|61.81|59.41|61.67|59.27|0
1655909930000|2022-06-22 14:58:50|61.9|59.5|61.9|59.5|61.95|59.55|61.9|59.5|0
1655909940000|2022-06-22 14:59:00|61.86|59.46|61.9|59.5|61.95|59.55|61.86|59.46|0
1655909950000|2022-06-22 14:59:10|61.95|59.55|61.76|59.36|61.95|59.55|61.76|59.36|0
1655909960000|2022-06-22 14:59:20|61.9|59.5|61.69|59.29|61.9|59.5|61.69|59.29|0
1655909970000|2022-06-22 14:59:30|61.67|59.27|61.9|59.5|61.95|59.55|61.67|59.27|0
1655909980000|2022-06-22 14:59:40|61.86|59.46|61.95|59.55|61.95|59.55|61.86|59.46|0
1655909990000|2022-06-22 14:59:50|61.88|59.48|61.86|59.46|61.9|59.5|61.81|59.41|0
1655910000000|2022-06-22 15:00:00|61.81|59.41|61.74|59.34|61.95|59.55|61.74|59.34|0
1655910010000|2022-06-22 15:00:10|61.81|59.41|61.72|59.32|61.81|59.41|61.67|59.27|0
1655910020000|2022-06-22 15:00:20|61.65|59.25|61.58|59.18|61.65|59.25|61.58|59.18|0
1655910030000|2022-06-22 15:00:30|61.55|59.15|61.58|59.18|61.58|59.18|61.55|59.15|0
1655910040000|2022-06-22 15:00:40|61.53|59.13|61.53|59.13|61.58|59.18|61.53|59.13|0
1655910050000|2022-06-22 15:00:50|61.3|58.9|61.39|58.99|61.39|58.99|61.16|58.76|0
1655910060000|2022-06-22 15:01:00|61.48|59.08|61.21|58.81|61.48|59.08|61.21|58.81|0
1655910070000|2022-06-22 15:01:10|61.11|58.71|60.97|58.57|61.11|58.71|60.97|58.57|0
1655910080000|2022-06-22 15:01:20|60.65|58.25|60.24|57.84|60.65|58.25|60.19|57.79|0
1655910090000|2022-06-22 15:01:30|60.28|57.88|60.1|57.7|60.28|57.88|60.06|57.66|0
1655910100000|2022-06-22 15:01:40|60.15|57.75|59.96|57.56|60.19|57.79|59.92|57.52|0
1655910110000|2022-06-22 15:01:50|60.06|57.66|60.1|57.7|60.28|57.88|60.06|57.66|0
1655910120000|2022-06-22 15:02:00|59.92|57.52|60.15|57.75|60.15|57.75|59.92|57.52|0
1655910130000|2022-06-22 15:02:10|60.06|57.66|60.06|57.66|60.06|57.66|60.01|57.61|0
1655910140000|2022-06-22 15:02:20|60.01|57.61|60.01|57.61|60.01|57.61|59.96|57.56|0
1655910150000|2022-06-22 15:02:30|59.92|57.52|59.69|57.29|59.92|57.52|59.69|57.29|0
1655910160000|2022-06-22 15:02:40|59.62|57.22|59.6|57.2|59.69|57.29|59.55|57.15|0
1655910170000|2022-06-22 15:02:50|59.51|57.11|59.55|57.15|59.55|57.15|59.42|57.02|0
1655910180000|2022-06-22 15:03:00|59.6|57.2|59.46|57.06|59.6|57.2|59.46|57.06|0
1655910190000|2022-06-22 15:03:10|59.37|56.97|59.42|57.02|59.46|57.06|59.37|56.97|0
1655910200000|2022-06-22 15:03:20|59.64|57.24|59.74|57.34|59.74|57.34|59.51|57.11|0
1655910210000|2022-06-22 15:03:30|59.78|57.38|59.96|57.56|59.96|57.56|59.78|57.38|0
1655910220000|2022-06-22 15:03:40|59.92|57.52|60.1|57.7|60.1|57.7|59.92|57.52|0
1655910230000|2022-06-22 15:03:50|60.19|57.79|59.96|57.56|60.19|57.79|59.83|57.43|0
1655910240000|2022-06-22 15:04:00|60.01|57.61|60.01|57.61|60.03|57.63|60.01|57.61|0
1655910250000|2022-06-22 15:04:10|59.92|57.52|60.15|57.75|60.15|57.75|59.92|57.52|0
1655910260000|2022-06-22 15:04:20|60.19|57.79|60.33|57.93|60.33|57.93|60.19|57.79|0
1655910270000|2022-06-22 15:04:30|60.28|57.88|60.15|57.75|60.28|57.88|60.15|57.75|0
1655910280000|2022-06-22 15:04:40|60.28|57.88|60.19|57.79|60.28|57.88|60.19|57.79|0
1655910290000|2022-06-22 15:04:50|60.1|57.7|60.17|57.77|60.17|57.77|60.01|57.61|0
1655910300000|2022-06-22 15:05:00|60.28|57.88|60.1|57.7|60.28|57.88|60.1|57.7|0
1655910310000|2022-06-22 15:05:10|60.05|57.65|59.92|57.52|60.1|57.7|59.92|57.52|0
1655910320000|2022-06-22 15:05:20|59.96|57.56|59.87|57.47|59.96|57.56|59.87|57.47|0
1655910330000|2022-06-22 15:05:30|59.92|57.52|59.6|57.2|59.92|57.52|59.6|57.2|0
1655910340000|2022-06-22 15:05:40|59.55|57.15|59.51|57.11|59.55|57.15|59.33|56.93|0
1655910350000|2022-06-22 15:05:50|59.6|57.2|59.6|57.2|59.64|57.24|59.6|57.2|0
1655910360000|2022-06-22 15:06:00|59.55|57.15|59.78|57.38|59.83|57.43|59.55|57.15|0
1655910370000|2022-06-22 15:06:10|59.83|57.43|59.78|57.38|59.83|57.43|59.78|57.38|0
1655910380000|2022-06-22 15:06:20|59.83|57.43|59.87|57.47|59.87|57.47|59.64|57.24|0
1655910390000|2022-06-22 15:06:30|59.83|57.43|59.74|57.34|59.83|57.43|59.74|57.34|0
1655910400000|2022-06-22 15:06:40|59.69|57.29|60.15|57.75|60.15|57.75|59.64|57.24|0
1655910410000|2022-06-22 15:06:50|60.24|57.84|60.33|57.93|60.33|57.93|60.24|57.84|0
1655910420000|2022-06-22 15:07:00|60.37|57.97|60.33|57.93|60.37|57.97|60.33|57.93|0
1655910430000|2022-06-22 15:07:10|60.24|57.84|60.28|57.88|60.28|57.88|60.19|57.79|0
1655910440000|2022-06-22 15:07:20|60.56|58.16|60.51|58.11|60.65|58.25|60.51|58.11|0
1655910450000|2022-06-22 15:07:30|60.18|57.78|60.31|57.91|60.31|57.91|60.18|57.78|0
1655910460000|2022-06-22 15:07:40|60.22|57.82|60.45|58.05|60.45|58.05|60.22|57.82|0
1655910470000|2022-06-22 15:07:50|60.41|58.01|60.31|57.91|60.5|58.1|60.31|57.91|0
1655910480000|2022-06-22 15:08:00|60.27|57.87|60.27|57.87|60.31|57.91|60.22|57.82|0
1655910490000|2022-06-22 15:08:10|60.41|58.01|60.22|57.82|60.41|58.01|60.18|57.78|0
1655910500000|2022-06-22 15:08:20|60.31|57.91|60.27|57.87|60.36|57.96|60.27|57.87|0
1655910510000|2022-06-22 15:08:30|60.18|57.78|60.27|57.87|60.27|57.87|60.18|57.78|0
1655910520000|2022-06-22 15:08:40|60.22|57.82|60.18|57.78|60.27|57.87|60.18|57.78|0
1655910540000|2022-06-22 15:09:00|60.09|57.69|60.18|57.78|60.22|57.82|60.09|57.69|0
1655910550000|2022-06-22 15:09:10|60.27|57.87|60.22|57.82|60.27|57.87|60.13|57.73|0
1655910560000|2022-06-22 15:09:20|60.13|57.73|60.13|57.73|60.13|57.73|60.09|57.69|0
1655910570000|2022-06-22 15:09:30|60.18|57.78|60.18|57.78|60.22|57.82|60.18|57.78|0
1655910580000|2022-06-22 15:09:40|60.27|57.87|60.41|58.01|60.41|58.01|60.27|57.87|0
1655910590000|2022-06-22 15:09:50|60.27|57.87|60.45|58.05|60.45|58.05|60.27|57.87|0
1655910600000|2022-06-22 15:10:00|60.36|57.96|60.22|57.82|60.36|57.96|60.22|57.82|0
1655910610000|2022-06-22 15:10:10|60.41|58.01|60.43|58.03|60.43|58.03|60.36|57.96|0
1655910620000|2022-06-22 15:10:20|60.41|58.01|60.54|58.14|60.54|58.14|60.41|58.01|0
1655910630000|2022-06-22 15:10:30|60.5|58.1|60.61|58.21|60.61|58.21|60.5|58.1|0
1655910640000|2022-06-22 15:10:40|60.59|58.19|60.36|57.96|60.59|58.19|60.36|57.96|0
1655910650000|2022-06-22 15:10:50|60.22|57.82|60.27|57.87|60.27|57.87|60.18|57.78|0
1655910660000|2022-06-22 15:11:00|60.18|57.78|60.41|58.01|60.41|58.01|60.18|57.78|0
1655910670000|2022-06-22 15:11:10|60.36|57.96|60.31|57.91|60.36|57.96|60.18|57.78|0
1655910680000|2022-06-22 15:11:20|60.41|58.01|60.31|57.91|60.41|58.01|60.31|57.91|0
1655910690000|2022-06-22 15:11:30|60.27|57.87|60.18|57.78|60.27|57.87|60.18|57.78|0
1655910700000|2022-06-22 15:11:40|60.13|57.73|60.18|57.78|60.18|57.78|60.13|57.73|0
1655910710000|2022-06-22 15:11:50|60.27|57.87|60.31|57.91|60.36|57.96|60.27|57.87|0
1655910720000|2022-06-22 15:12:00|60.36|57.96|60.18|57.78|60.41|58.01|60.18|57.78|0
1655910730000|2022-06-22 15:12:10|60.27|57.87|60.22|57.82|60.27|57.87|60.18|57.78|0
1655910740000|2022-06-22 15:12:20|60.31|57.91|60.2|57.8|60.31|57.91|60.2|57.8|0
1655910750000|2022-06-22 15:12:30|60.36|57.96|60.31|57.91|60.36|57.96|60.31|57.91|0
1655910760000|2022-06-22 15:12:40|60.41|58.01|60.47|58.07|60.47|58.07|60.36|57.96|0
1655910770000|2022-06-22 15:12:50|60.41|58.01|60.22|57.82|60.41|58.01|60.22|57.82|0
1655910780000|2022-06-22 15:13:00|60.18|57.78|60.13|57.73|60.18|57.78|60.13|57.73|0
1655910790000|2022-06-22 15:13:10|60.22|57.82|60.18|57.78|60.22|57.82|60.13|57.73|0
1655910800000|2022-06-22 15:13:20|60.13|57.73|60.13|57.73|60.13|57.73|60.13|57.73|0
1655910810000|2022-06-22 15:13:30|60.18|57.78|60.13|57.73|60.18|57.78|60.13|57.73|0
1655910820000|2022-06-22 15:13:40|60.08|57.68|60.27|57.87|60.27|57.87|60.08|57.68|0
1655910830000|2022-06-22 15:13:50|60.36|57.96|60.77|58.37|60.77|58.37|60.36|57.96|0
1655910840000|2022-06-22 15:14:00|60.5|58.1|60.59|58.19|60.68|58.28|60.5|58.1|0
1655910850000|2022-06-22 15:14:10|60.63|58.23|60.41|58.01|60.63|58.23|60.41|58.01|0
1655910860000|2022-06-22 15:14:20|60.59|58.19|60.63|58.23|60.63|58.23|60.59|58.19|0
1655910870000|2022-06-22 15:14:30|60.59|58.19|60.5|58.1|60.59|58.19|60.45|58.05|0
1655910880000|2022-06-22 15:14:40|60.45|58.05|60.31|57.91|60.5|58.1|60.31|57.91|0
1655910890000|2022-06-22 15:14:50|60.27|57.87|60.18|57.78|60.27|57.87|60.18|57.78|0
1655910900000|2022-06-22 15:15:00|60.27|57.87|60.27|57.87|60.31|57.91|60.27|57.87|0
1655910910000|2022-06-22 15:15:10|60.31|57.91|60.68|58.28|60.68|58.28|60.31|57.91|0
1655910920000|2022-06-22 15:15:20|60.77|58.37|60.63|58.23|60.77|58.37|60.63|58.23|0
1655910930000|2022-06-22 15:15:30|60.68|58.28|60.73|58.33|60.73|58.33|60.68|58.28|0
1655910940000|2022-06-22 15:15:40|60.68|58.28|60.82|58.42|60.87|58.47|60.68|58.28|0
1655910950000|2022-06-22 15:15:50|60.87|58.47|61.1|58.7|61.1|58.7|60.87|58.47|0
1655910960000|2022-06-22 15:16:00|61.19|58.79|60.89|58.49|61.19|58.79|60.89|58.49|0
1655910970000|2022-06-22 15:16:10|60.77|58.37|60.87|58.47|60.96|58.56|60.77|58.37|0
1655910980000|2022-06-22 15:16:20|60.89|58.49|60.73|58.33|60.89|58.49|60.73|58.33|0
1655910990000|2022-06-22 15:16:30|60.68|58.28|60.77|58.37|60.77|58.37|60.68|58.28|0
1655911000000|2022-06-22 15:16:40|60.73|58.33|60.73|58.33|60.73|58.33|60.73|58.33|0
1655911010000|2022-06-22 15:16:50|60.68|58.28|60.63|58.23|60.68|58.28|60.63|58.23|0
1655911020000|2022-06-22 15:17:00|60.68|58.28|60.73|58.33|60.73|58.33|60.59|58.19|0
1655911030000|2022-06-22 15:17:10|60.86|58.46|60.82|58.42|60.86|58.46|60.82|58.42|0
1655911040000|2022-06-22 15:17:20|60.96|58.56|61|58.6|61.05|58.65|60.96|58.56|0
1655911050000|2022-06-22 15:17:30|61.05|58.65|61.05|58.65|61.1|58.7|61.05|58.65|0
1655911060000|2022-06-22 15:17:40|61|58.6|61.05|58.65|61.05|58.65|61|58.6|0
1655911070000|2022-06-22 15:17:50|61.1|58.7|61.05|58.65|61.14|58.74|61.05|58.65|0
1655911080000|2022-06-22 15:18:00|61.23|58.83|61.1|58.7|61.23|58.83|61.05|58.65|0
1655911090000|2022-06-22 15:18:10|61.03|58.63|61.14|58.74|61.14|58.74|61.03|58.63|0
1655911100000|2022-06-22 15:18:20|61.23|58.83|60.91|58.51|61.23|58.83|60.91|58.51|0
1655911110000|2022-06-22 15:18:30|60.82|58.42|60.73|58.33|60.82|58.42|60.73|58.33|0
1655911120000|2022-06-22 15:18:40|60.63|58.23|60.59|58.19|60.63|58.23|60.54|58.14|0
1655911130000|2022-06-22 15:18:50|60.66|58.26|60.86|58.46|60.86|58.46|60.66|58.26|0
1655911140000|2022-06-22 15:19:00|60.93|58.53|61.14|58.74|61.14|58.74|60.86|58.46|0
1655911150000|2022-06-22 15:19:10|61.19|58.79|61.14|58.74|61.19|58.79|61.14|58.74|0
1655911160000|2022-06-22 15:19:20|61.21|58.81|61.37|58.97|61.37|58.97|61.21|58.81|0
1655911170000|2022-06-22 15:19:30|61.47|59.07|61.42|59.02|61.65|59.25|61.42|59.02|0
1655911180000|2022-06-22 15:19:40|61.56|59.16|61.47|59.07|61.56|59.16|61.47|59.07|0
1655911190000|2022-06-22 15:19:50|61.51|59.11|61.42|59.02|61.51|59.11|61.42|59.02|0
1655911200000|2022-06-22 15:20:00|61.47|59.07|61.33|58.93|61.47|59.07|61.33|58.93|0
1655911210000|2022-06-22 15:20:10|61.37|58.97|61.28|58.88|61.37|58.97|61.23|58.83|0
1655911220000|2022-06-22 15:20:20|61.37|58.97|61.28|58.88|61.37|58.97|61.23|58.83|0
1655911230000|2022-06-22 15:20:30|61.19|58.79|61.23|58.83|61.23|58.83|61.19|58.79|0
1655911240000|2022-06-22 15:20:40|61.28|58.88|61.19|58.79|61.28|58.88|61.19|58.79|0
1655911250000|2022-06-22 15:20:50|61.1|58.7|60.79|58.39|61.1|58.7|60.79|58.39|0
1655911260000|2022-06-22 15:21:00|60.73|58.33|60.59|58.19|60.73|58.33|60.59|58.19|0
1655911270000|2022-06-22 15:21:10|60.54|58.14|60.63|58.23|60.63|58.23|60.5|58.1|0
1655911280000|2022-06-22 15:21:20|60.73|58.33|60.54|58.14|60.86|58.46|60.54|58.14|0
1655911290000|2022-06-22 15:21:30|60.77|58.37|60.73|58.33|60.77|58.37|60.68|58.28|0
1655911300000|2022-06-22 15:21:40|60.77|58.37|60.73|58.33|60.91|58.51|60.73|58.33|0
1655911310000|2022-06-22 15:21:50|60.86|58.46|60.59|58.19|60.86|58.46|60.59|58.19|0
1655911320000|2022-06-22 15:22:00|60.54|58.14|60.54|58.14|60.54|58.14|60.54|58.14|0
1655911330000|2022-06-22 15:22:10|60.68|58.28|60.68|58.28|60.73|58.33|60.68|58.28|0
1655911340000|2022-06-22 15:22:20|60.77|58.37|60.73|58.33|60.77|58.37|60.63|58.23|0
1655911350000|2022-06-22 15:22:30|60.77|58.37|60.77|58.37|60.77|58.37|60.68|58.28|0
1655911360000|2022-06-22 15:22:40|60.82|58.42|61|58.6|61|58.6|60.82|58.42|0
1655911370000|2022-06-22 15:22:50|60.96|58.56|60.82|58.42|60.96|58.56|60.82|58.42|0
1655911380000|2022-06-22 15:23:00|61|58.6|61.05|58.65|61.05|58.65|61|58.6|0
1655911390000|2022-06-22 15:23:10|61|58.6|60.86|58.46|61|58.6|60.86|58.46|0
1655911400000|2022-06-22 15:23:20|61.05|58.65|61|58.6|61.05|58.65|61|58.6|0
1655911410000|2022-06-22 15:23:30|61.05|58.65|61.23|58.83|61.23|58.83|61.05|58.65|0
1655911420000|2022-06-22 15:23:40|61.14|58.74|61.09|58.69|61.14|58.74|61.09|58.69|0
1655911430000|2022-06-22 15:23:50|61.19|58.79|61.23|58.83|61.33|58.93|61.19|58.79|0
1655911440000|2022-06-22 15:24:00|61.09|58.69|61.37|58.97|61.37|58.97|61.09|58.69|0
1655911450000|2022-06-22 15:24:10|61.42|59.02|61.42|59.02|61.47|59.07|61.42|59.02|0
1655911460000|2022-06-22 15:24:20|61.47|59.07|61.33|58.93|61.47|59.07|61.33|58.93|0
1655911470000|2022-06-22 15:24:30|61.37|58.97|61.37|58.97|61.37|58.97|61.33|58.93|0
1655911480000|2022-06-22 15:24:40|61.14|58.74|61.14|58.74|61.19|58.79|61.09|58.69|0
1655911490000|2022-06-22 15:24:50|61.09|58.69|61.09|58.69|61.14|58.74|61.09|58.69|0
1655911500000|2022-06-22 15:25:00|61.14|58.74|61.19|58.79|61.19|58.79|61.14|58.74|0
1655911510000|2022-06-22 15:25:10|61.05|58.65|61.19|58.79|61.19|58.79|61|58.6|0
1655911520000|2022-06-22 15:25:20|61.3|58.9|61.56|59.16|61.56|59.16|61.3|58.9|0
1655911530000|2022-06-22 15:25:30|61.47|59.07|61.42|59.02|61.51|59.11|61.42|59.02|0
1655911540000|2022-06-22 15:25:40|61.47|59.07|61.58|59.18|61.58|59.18|61.47|59.07|0
1655911550000|2022-06-22 15:25:50|61.47|59.07|61.47|59.07|61.51|59.11|61.47|59.07|0
1655911560000|2022-06-22 15:26:00|61.51|59.11|61.51|59.11|61.51|59.11|61.47|59.07|0
1655911570000|2022-06-22 15:26:10|61.47|59.07|61.51|59.11|61.51|59.11|61.47|59.07|0
1655911580000|2022-06-22 15:26:20|61.42|59.02|61.47|59.07|61.51|59.11|61.42|59.02|0
1655911590000|2022-06-22 15:26:30|61.37|58.97|61.37|58.97|61.37|58.97|61.37|58.97|0
1655911600000|2022-06-22 15:26:40|61.23|58.83|61.47|59.07|61.47|59.07|61.23|58.83|0
1655911610000|2022-06-22 15:26:50|61.51|59.11|61.84|59.44|61.84|59.44|61.51|59.11|0
1655911620000|2022-06-22 15:27:00|61.65|59.25|61.88|59.48|61.88|59.48|61.65|59.25|0
1655911630000|2022-06-22 15:27:10|61.84|59.44|61.74|59.34|61.84|59.44|61.74|59.34|0
1655911640000|2022-06-22 15:27:20|61.65|59.25|61.84|59.44|61.84|59.44|61.65|59.25|0
1655911650000|2022-06-22 15:27:30|61.79|59.39|61.93|59.53|61.93|59.53|61.79|59.39|0
1655911660000|2022-06-22 15:27:40|61.98|59.58|61.79|59.39|62.03|59.63|61.79|59.39|0
1655911670000|2022-06-22 15:27:50|61.74|59.34|61.65|59.25|61.74|59.34|61.65|59.25|0
1655911680000|2022-06-22 15:28:00|61.6|59.2|61.7|59.3|61.7|59.3|61.6|59.2|0
1655911690000|2022-06-22 15:28:10|61.65|59.25|61.56|59.16|61.65|59.25|61.56|59.16|0
1655911700000|2022-06-22 15:28:20|61.51|59.11|61.56|59.16|61.56|59.16|61.51|59.11|0
1655911710000|2022-06-22 15:28:30|61.51|59.11|61.56|59.16|61.56|59.16|61.51|59.11|0
1655911720000|2022-06-22 15:28:40|61.51|59.11|61.78|59.38|61.78|59.38|61.51|59.11|0
1655911730000|2022-06-22 15:28:50|61.76|59.36|61.76|59.36|61.76|59.36|61.76|59.36|0
1655911740000|2022-06-22 15:29:00|61.8|59.4|61.85|59.45|61.85|59.45|61.76|59.36|0
1655911750000|2022-06-22 15:29:10|61.8|59.4|62.69|60.29|62.78|60.38|61.8|59.4|0
1655911760000|2022-06-22 15:29:20|62.64|60.24|62.78|60.38|62.78|60.38|62.64|60.24|0
1655911770000|2022-06-22 15:29:30|62.73|60.33|62.92|60.52|62.92|60.52|62.73|60.33|0
1655911780000|2022-06-22 15:29:40|62.87|60.47|62.92|60.52|62.92|60.52|62.87|60.47|0
1655911790000|2022-06-22 15:29:50|62.73|60.33|62.54|60.14|62.73|60.33|62.54|60.14|0
1655911800000|2022-06-22 15:30:00|62.59|60.19|62.54|60.14|62.59|60.19|62.54|60.14|0
1655911810000|2022-06-22 15:30:10|62.73|60.33|62.69|60.29|62.78|60.38|62.69|60.29|0
1655911820000|2022-06-22 15:30:20|62.73|60.33|62.87|60.47|62.92|60.52|62.73|60.33|0
1655911830000|2022-06-22 15:30:30|62.92|60.52|63.01|60.61|63.01|60.61|62.87|60.47|0
1655911840000|2022-06-22 15:30:40|62.97|60.57|63.11|60.71|63.11|60.71|62.97|60.57|0
1655911850000|2022-06-22 15:30:50|63.2|60.8|63.01|60.61|63.2|60.8|63.01|60.61|0
1655911860000|2022-06-22 15:31:00|63.11|60.71|63.2|60.8|63.25|60.85|63.11|60.71|0
1655911870000|2022-06-22 15:31:10|63.25|60.85|63.11|60.71|63.25|60.85|63.11|60.71|0
1655911880000|2022-06-22 15:31:20|63.25|60.85|63.25|60.85|63.25|60.85|63.18|60.78|0
1655911890000|2022-06-22 15:31:30|63.3|60.9|63.49|61.09|63.49|61.09|63.3|60.9|0
1655911900000|2022-06-22 15:31:40|63.54|61.14|63.73|61.33|63.73|61.33|63.54|61.14|0
1655911910000|2022-06-22 15:31:50|63.68|61.28|63.58|61.18|63.73|61.33|63.58|61.18|0
1655911920000|2022-06-22 15:32:00|63.73|61.33|63.44|61.04|63.73|61.33|63.44|61.04|0
1655911930000|2022-06-22 15:32:10|63.54|61.14|63.96|61.56|63.96|61.56|63.54|61.14|0
1655911940000|2022-06-22 15:32:20|64.06|61.66|63.92|61.52|64.06|61.66|63.92|61.52|0
1655911950000|2022-06-22 15:32:30|63.87|61.47|63.73|61.33|63.87|61.47|63.73|61.33|0
1655911960000|2022-06-22 15:32:40|63.68|61.28|63.92|61.52|63.92|61.52|63.68|61.28|0
1655911970000|2022-06-22 15:32:50|63.96|61.56|64.11|61.71|64.11|61.71|63.96|61.56|0
1655911980000|2022-06-22 15:33:00|64.16|61.76|64.2|61.8|64.2|61.8|64.16|61.76|0
1655911990000|2022-06-22 15:33:10|64.11|61.71|64.25|61.85|64.25|61.85|64.11|61.71|0
1655912000000|2022-06-22 15:33:20|64.3|61.9|64.25|61.85|64.32|61.92|64.25|61.85|0
1655912010000|2022-06-22 15:33:30|64.2|61.8|64.2|61.8|64.25|61.85|64.2|61.8|0
1655912020000|2022-06-22 15:33:40|64.11|61.71|64.11|61.71|64.11|61.71|64.01|61.61|0
1655912030000|2022-06-22 15:33:50|64.15|61.75|64.3|61.9|64.3|61.9|64.15|61.75|0
1655912040000|2022-06-22 15:34:00|64.11|61.71|64.2|61.8|64.2|61.8|64.08|61.68|0
1655912050000|2022-06-22 15:34:10|64.13|61.73|64.11|61.71|64.13|61.73|64.06|61.66|0
1655912060000|2022-06-22 15:34:20|64.06|61.66|63.94|61.54|64.06|61.66|63.87|61.47|0
1655912070000|2022-06-22 15:34:30|63.92|61.52|63.87|61.47|64.01|61.61|63.87|61.47|0
1655912080000|2022-06-22 15:34:40|63.77|61.37|63.58|61.18|63.77|61.37|63.58|61.18|0
1655912090000|2022-06-22 15:34:50|63.53|61.13|63.49|61.09|63.53|61.13|63.49|61.09|0
1655912100000|2022-06-22 15:35:00|63.44|61.04|63.49|61.09|63.53|61.13|63.44|61.04|0
1655912110000|2022-06-22 15:35:10|63.63|61.23|63.63|61.23|63.73|61.33|63.63|61.23|0
1655912120000|2022-06-22 15:35:20|63.56|61.16|63.58|61.18|63.58|61.18|63.53|61.13|0
1655912130000|2022-06-22 15:35:30|63.53|61.13|63.58|61.18|63.58|61.18|63.53|61.13|0
1655912140000|2022-06-22 15:35:40|63.63|61.23|63.53|61.13|63.63|61.23|63.39|60.99|0
1655912150000|2022-06-22 15:35:50|63.49|61.09|63.58|61.18|63.58|61.18|63.49|61.09|0
1655912160000|2022-06-22 15:36:00|63.49|61.09|63.68|61.28|63.72|61.32|63.49|61.09|0
1655912170000|2022-06-22 15:36:10|63.72|61.32|63.82|61.42|63.82|61.42|63.72|61.32|0
1655912180000|2022-06-22 15:36:20|63.77|61.37|63.53|61.13|63.77|61.37|63.44|61.04|0
1655912190000|2022-06-22 15:36:30|63.49|61.09|63.53|61.13|63.53|61.13|63.49|61.09|0
1655912200000|2022-06-22 15:36:40|63.58|61.18|63.49|61.09|63.58|61.18|63.49|61.09|0
1655912210000|2022-06-22 15:36:50|63.58|61.18|63.53|61.13|63.58|61.18|63.49|61.09|0
1655912220000|2022-06-22 15:37:00|63.63|61.23|63.58|61.18|63.65|61.25|63.58|61.18|0
1655912230000|2022-06-22 15:37:10|63.63|61.23|63.46|61.06|63.63|61.23|63.44|61.04|0
1655912240000|2022-06-22 15:37:20|63.44|61.04|63.41|61.01|63.49|61.09|63.39|60.99|0
1655912250000|2022-06-22 15:37:30|63.39|60.99|63.3|60.9|63.39|60.99|63.3|60.9|0
1655912260000|2022-06-22 15:37:40|63.34|60.94|63.34|60.94|63.39|60.99|63.34|60.94|0
1655912270000|2022-06-22 15:37:50|63.37|60.97|63.58|61.18|63.58|61.18|63.37|60.97|0
1655912280000|2022-06-22 15:38:00|63.49|61.09|63.58|61.18|63.58|61.18|63.49|61.09|0
1655912290000|2022-06-22 15:38:10|63.63|61.23|63.58|61.18|63.63|61.23|63.53|61.13|0
1655912300000|2022-06-22 15:38:20|63.49|61.09|63.44|61.04|63.51|61.11|63.41|61.01|0
1655912310000|2022-06-22 15:38:30|63.34|60.94|63.39|60.99|63.39|60.99|63.34|60.94|0
1655912320000|2022-06-22 15:38:40|63.44|61.04|63.53|61.13|63.53|61.13|63.44|61.04|0
1655912330000|2022-06-22 15:38:50|63.49|61.09|63.34|60.94|63.49|61.09|63.3|60.9|0
1655912340000|2022-06-22 15:39:00|63.49|61.09|63.39|60.99|63.49|61.09|63.39|60.99|0
1655912350000|2022-06-22 15:39:10|63.3|60.9|63.44|61.04|63.44|61.04|63.3|60.9|0
1655912360000|2022-06-22 15:39:20|63.46|61.06|63.44|61.04|63.46|61.06|63.44|61.04|0
1655912370000|2022-06-22 15:39:30|63.49|61.09|63.44|61.04|63.53|61.13|63.44|61.04|0
1655912380000|2022-06-22 15:39:40|63.58|61.18|63.49|61.09|63.58|61.18|63.49|61.09|0
1655912390000|2022-06-22 15:39:50|63.58|61.18|63.53|61.13|63.63|61.23|63.53|61.13|0
1655912400000|2022-06-22 15:40:00|63.58|61.18|63.58|61.18|63.6|61.2|63.58|61.18|0
1655912410000|2022-06-22 15:40:10|63.53|61.13|63.39|60.99|63.53|61.13|63.39|60.99|0
1655912420000|2022-06-22 15:40:20|63.44|61.04|63.3|60.9|63.44|61.04|63.3|60.9|0
1655912430000|2022-06-22 15:40:30|63.34|60.94|63.3|60.9|63.34|60.94|63.3|60.9|0
1655912440000|2022-06-22 15:40:40|63.32|60.92|63.2|60.8|63.32|60.92|63.2|60.8|0
1655912450000|2022-06-22 15:40:50|63.11|60.71|63.01|60.61|63.11|60.71|62.97|60.57|0
1655912460000|2022-06-22 15:41:00|62.97|60.57|62.87|60.47|62.97|60.57|62.87|60.47|0
1655912470000|2022-06-22 15:41:10|63.01|60.61|62.78|60.38|63.01|60.61|62.78|60.38|0
1655912480000|2022-06-22 15:41:20|62.73|60.33|62.64|60.24|62.73|60.33|62.64|60.24|0
1655912490000|2022-06-22 15:41:30|62.59|60.19|62.64|60.24|62.64|60.24|62.59|60.19|0
1655912500000|2022-06-22 15:41:40|62.59|60.19|62.59|60.19|62.59|60.19|62.59|60.19|0
1655912510000|2022-06-22 15:41:50|62.64|60.24|62.59|60.19|62.64|60.24|62.59|60.19|0
1655912520000|2022-06-22 15:42:00|62.64|60.24|62.64|60.24|62.68|60.28|62.64|60.24|0
1655912530000|2022-06-22 15:42:10|62.68|60.28|62.59|60.19|62.68|60.28|62.59|60.19|0
1655912550000|2022-06-22 15:42:30|62.12|59.72|62.17|59.77|62.17|59.77|62.12|59.72|0
1655912560000|2022-06-22 15:42:40|62.49|60.09|62.4|60|62.54|60.14|62.35|59.95|0
1655912570000|2022-06-22 15:42:50|62.12|59.72|62.07|59.67|62.35|59.95|62.07|59.67|0
1655912580000|2022-06-22 15:43:00|62.21|59.81|62.35|59.95|62.45|60.05|62.21|59.81|0
1655912590000|2022-06-22 15:43:10|62.45|60.05|62.54|60.14|62.54|60.14|62.45|60.05|0
1655912600000|2022-06-22 15:43:20|62.64|60.24|62.73|60.33|62.73|60.33|62.64|60.24|0
1655912610000|2022-06-22 15:43:30|62.78|60.38|62.73|60.33|62.78|60.38|62.73|60.33|0
1655912620000|2022-06-22 15:43:40|62.68|60.28|62.59|60.19|62.68|60.28|62.59|60.19|0
1655912630000|2022-06-22 15:43:50|62.4|60|62.17|59.77|62.4|60|61.93|59.53|0
1655912640000|2022-06-22 15:44:00|62.12|59.72|61.79|59.39|62.12|59.72|61.75|59.35|0
1655912650000|2022-06-22 15:44:10|62.12|59.72|61.93|59.53|62.12|59.72|61.89|59.49|0
1655912660000|2022-06-22 15:44:20|61.98|59.58|61.56|59.16|61.98|59.58|61.56|59.16|0
1655912670000|2022-06-22 15:44:30|61.47|59.07|61.28|58.88|61.47|59.07|61.28|58.88|0
1655912680000|2022-06-22 15:44:40|61.24|58.84|61.05|58.65|61.24|58.84|61.05|58.65|0
1655912690000|2022-06-22 15:44:50|61.24|58.84|61.14|58.74|61.24|58.84|61.14|58.74|0
1655912700000|2022-06-22 15:45:00|61.1|58.7|61.05|58.65|61.21|58.81|61.05|58.65|0
1655912710000|2022-06-22 15:45:10|61.14|58.74|61.1|58.7|61.19|58.79|61.05|58.65|0
1655912720000|2022-06-22 15:45:20|61.05|58.65|61.28|58.88|61.28|58.88|61.05|58.65|0
1655912730000|2022-06-22 15:45:30|61.24|58.84|61.05|58.65|61.24|58.84|61.05|58.65|0
1655912740000|2022-06-22 15:45:40|61.01|58.61|61.01|58.61|61.05|58.65|61.01|58.61|0
1655912750000|2022-06-22 15:45:50|60.96|58.56|60.91|58.51|60.96|58.56|60.91|58.51|0
1655912760000|2022-06-22 15:46:00|60.87|58.47|60.32|57.92|60.87|58.47|60.32|57.92|0
1655912770000|2022-06-22 15:46:10|60.27|57.87|60.36|57.96|60.36|57.96|60.27|57.87|0
1655912780000|2022-06-22 15:46:20|59.55|57.15|60.32|57.92|60.36|57.96|59.5|57.1|0
1655912790000|2022-06-22 15:46:30|60.55|58.15|60.59|58.19|60.59|58.19|60.5|58.1|0
1655912800000|2022-06-22 15:46:40|60.55|58.15|60.64|58.24|60.68|58.28|60.55|58.15|0
1655912810000|2022-06-22 15:46:50|60.68|58.28|60.73|58.33|60.73|58.33|60.59|58.19|0
1655912820000|2022-06-22 15:47:00|60.59|58.19|60.55|58.15|60.59|58.19|60.5|58.1|0
1655912830000|2022-06-22 15:47:10|60.5|58.1|60.5|58.1|60.5|58.1|60.5|58.1|0
1655912840000|2022-06-22 15:47:20|60.59|58.19|60.46|58.06|60.59|58.19|60.46|58.06|0
1655912850000|2022-06-22 15:47:30|60.55|58.15|60.46|58.06|60.64|58.24|60.46|58.06|0
1655912860000|2022-06-22 15:47:40|60.68|58.28|60.59|58.19|60.78|58.38|60.59|58.19|0
1655912870000|2022-06-22 15:47:50|60.55|58.15|60.73|58.33|60.73|58.33|60.55|58.15|0
1655912880000|2022-06-22 15:48:00|60.55|58.15|60.55|58.15|60.59|58.19|60.55|58.15|0
1655912890000|2022-06-22 15:48:10|60.5|58.1|60.23|57.83|60.5|58.1|60.18|57.78|0
1655912900000|2022-06-22 15:48:20|60.41|58.01|60.41|58.01|60.5|58.1|60.41|58.01|0
1655912910000|2022-06-22 15:48:30|60.45|58.05|60.45|58.05|60.45|58.05|60.45|58.05|0
1655912920000|2022-06-22 15:48:40|60.5|58.1|60.71|58.31|60.71|58.31|60.5|58.1|0
1655912930000|2022-06-22 15:48:50|60.68|58.28|60.91|58.51|60.91|58.51|60.68|58.28|0
1655912940000|2022-06-22 15:49:00|60.96|58.56|61.19|58.79|61.24|58.84|60.96|58.56|0
1655912950000|2022-06-22 15:49:10|61.1|58.7|61.14|58.74|61.14|58.74|61.05|58.65|0
1655912960000|2022-06-22 15:49:20|61.24|58.84|61.01|58.61|61.24|58.84|61.01|58.61|0
1655912970000|2022-06-22 15:49:30|61.1|58.7|61.28|58.88|61.28|58.88|61.1|58.7|0
1655912980000|2022-06-22 15:49:40|61.42|59.02|61.19|58.79|61.42|59.02|61.19|58.79|0
1655912990000|2022-06-22 15:49:50|61.1|58.7|61.05|58.65|61.1|58.7|61.05|58.65|0
1655913000000|2022-06-22 15:50:00|61.14|58.74|61.26|58.86|61.26|58.86|61.1|58.7|0
1655913010000|2022-06-22 15:50:10|61.28|58.88|61.19|58.79|61.28|58.88|61.19|58.79|0
1655913020000|2022-06-22 15:50:20|61.14|58.74|60.89|58.49|61.14|58.74|60.89|58.49|0
1655913030000|2022-06-22 15:50:30|60.87|58.47|60.91|58.51|60.91|58.51|60.87|58.47|0
1655913040000|2022-06-22 15:50:40|60.82|58.42|60.78|58.38|60.87|58.47|60.78|58.38|0
1655913050000|2022-06-22 15:50:50|60.73|58.33|60.64|58.24|60.73|58.33|60.64|58.24|0
1655913060000|2022-06-22 15:51:00|60.55|58.15|60.36|57.96|60.55|58.15|60.27|57.87|0
1655913070000|2022-06-22 15:51:10|60.45|58.05|60.32|57.92|60.45|58.05|60.32|57.92|0
1655913080000|2022-06-22 15:51:20|60.27|57.87|60.32|57.92|60.36|57.96|60.27|57.87|0
1655913090000|2022-06-22 15:51:30|60.27|57.87|59.91|57.51|60.32|57.92|59.91|57.51|0
1655913100000|2022-06-22 15:51:40|59.95|57.55|59.82|57.42|59.95|57.55|59.77|57.37|0
1655913110000|2022-06-22 15:51:50|59.86|57.46|59.95|57.55|60.04|57.64|59.86|57.46|0
1655913120000|2022-06-22 15:52:00|59.86|57.46|59.68|57.28|59.86|57.46|59.68|57.28|0
1655913130000|2022-06-22 15:52:10|59.95|57.55|59.95|57.55|60.04|57.64|59.91|57.51|0
1655913140000|2022-06-22 15:52:20|59.86|57.46|59.91|57.51|59.95|57.55|59.86|57.46|0
1655913150000|2022-06-22 15:52:30|59.86|57.46|59.91|57.51|59.95|57.55|59.86|57.46|0
1655913160000|2022-06-22 15:52:40|59.95|57.55|59.82|57.42|59.95|57.55|59.82|57.42|0
1655913170000|2022-06-22 15:52:50|59.77|57.37|59.77|57.37|59.86|57.46|59.77|57.37|0
1655913180000|2022-06-22 15:53:00|59.73|57.33|59.68|57.28|59.75|57.35|59.68|57.28|0
1655913190000|2022-06-22 15:53:10|59.73|57.33|59.63|57.23|59.73|57.33|59.63|57.23|0
1655913200000|2022-06-22 15:53:20|59.73|57.33|59.68|57.28|59.73|57.33|59.68|57.28|0
1655913210000|2022-06-22 15:53:30|59.63|57.23|59.59|57.19|59.63|57.23|59.59|57.19|0
1655913220000|2022-06-22 15:53:40|59.77|57.37|59.95|57.55|59.95|57.55|59.77|57.37|0
1655913230000|2022-06-22 15:53:50|60.04|57.64|60.09|57.69|60.09|57.69|60.04|57.64|0
1655913240000|2022-06-22 15:54:00|59.91|57.51|60.13|57.73|60.13|57.73|59.91|57.51|0
1655913250000|2022-06-22 15:54:10|59.97|57.57|59.95|57.55|59.97|57.57|59.82|57.42|0
1655913260000|2022-06-22 15:54:20|59.82|57.42|59.59|57.19|59.82|57.42|59.59|57.19|0
1655913270000|2022-06-22 15:54:30|59.63|57.23|59.59|57.19|59.63|57.23|59.59|57.19|0
1655913280000|2022-06-22 15:54:40|59.68|57.28|59.86|57.46|59.86|57.46|59.68|57.28|0
1655913290000|2022-06-22 15:54:50|59.72|57.32|59.82|57.42|59.82|57.42|59.68|57.28|0
1655913300000|2022-06-22 15:55:00|59.77|57.37|59.95|57.55|59.95|57.55|59.77|57.37|0
1655913310000|2022-06-22 15:55:10|60|57.6|59.91|57.51|60|57.6|59.86|57.46|0
1655913320000|2022-06-22 15:55:20|59.95|57.55|60.04|57.64|60.04|57.64|59.95|57.55|0
1655913330000|2022-06-22 15:55:30|60.09|57.69|59.95|57.55|60.09|57.69|59.95|57.55|0
1655913340000|2022-06-22 15:55:40|60.04|57.64|60.09|57.69|60.09|57.69|60.04|57.64|0
1655913350000|2022-06-22 15:55:50|60.11|57.71|60.09|57.69|60.11|57.71|59.95|57.55|0
1655913360000|2022-06-22 15:56:00|60.04|57.64|60.09|57.69|60.09|57.69|59.95|57.55|0
1655913370000|2022-06-22 15:56:10|60.13|57.73|60.22|57.82|60.22|57.82|60.13|57.73|0
1655913380000|2022-06-22 15:56:20|60.18|57.78|60.09|57.69|60.18|57.78|60.09|57.69|0
1655913390000|2022-06-22 15:56:30|60|57.6|59.95|57.55|60.04|57.64|59.95|57.55|0
1655913400000|2022-06-22 15:56:40|59.84|57.44|59.72|57.32|59.84|57.44|59.72|57.32|0
1655913410000|2022-06-22 15:56:50|59.68|57.28|59.45|57.05|59.68|57.28|59.45|57.05|0
1655913420000|2022-06-22 15:57:00|59.36|56.96|59.41|57.01|59.41|57.01|59.27|56.87|0
1655913430000|2022-06-22 15:57:10|59.47|57.07|59.45|57.05|59.47|57.07|59.27|56.87|0
1655913440000|2022-06-22 15:57:20|59.27|56.87|59.27|56.87|59.36|56.96|59.27|56.87|0
1655913450000|2022-06-22 15:57:30|59.32|56.92|60.13|57.73|60.13|57.73|59.27|56.87|0
1655913460000|2022-06-22 15:57:40|59.98|57.58|59.8|57.4|59.98|57.58|59.8|57.4|0
1655913470000|2022-06-22 15:57:50|59.75|57.35|59.71|57.31|59.75|57.35|59.62|57.22|0
1655913480000|2022-06-22 15:58:00|59.66|57.26|59.57|57.17|59.66|57.26|59.53|57.13|0
1655913490000|2022-06-22 15:58:10|59.53|57.13|59.57|57.17|59.62|57.22|59.53|57.13|0
1655913500000|2022-06-22 15:58:20|59.66|57.26|59.62|57.22|59.71|57.31|59.62|57.22|0
1655913510000|2022-06-22 15:58:30|59.71|57.31|59.68|57.28|59.71|57.31|59.62|57.22|0
1655913520000|2022-06-22 15:58:40|59.71|57.31|59.44|57.04|59.71|57.31|59.44|57.04|0
1655913530000|2022-06-22 15:58:50|59.53|57.13|59.66|57.26|59.66|57.26|59.53|57.13|0
1655913540000|2022-06-22 15:59:00|59.75|57.35|59.57|57.17|59.75|57.35|59.48|57.08|0
1655913550000|2022-06-22 15:59:10|59.53|57.13|59.53|57.13|59.62|57.22|59.53|57.13|0
1655913560000|2022-06-22 15:59:20|59.57|57.17|59.66|57.26|59.66|57.26|59.53|57.13|0
1655913570000|2022-06-22 15:59:30|59.57|57.17|59.53|57.13|59.62|57.22|59.53|57.13|0
1655913580000|2022-06-22 15:59:40|59.48|57.08|59.48|57.08|59.53|57.13|59.48|57.08|0
1655913590000|2022-06-22 15:59:50|59.53|57.13|59.57|57.17|59.57|57.17|59.53|57.13|0
1655913600000|2022-06-22 16:00:00|59.53|57.13|59.89|57.49|59.89|57.49|59.48|57.08|0
1655913610000|2022-06-22 16:00:10|59.84|57.44|60.07|57.67|60.07|57.67|59.84|57.44|0
1655913620000|2022-06-22 16:00:20|60.12|57.72|60.21|57.81|60.21|57.81|60.12|57.72|0
1655913630000|2022-06-22 16:00:30|60.44|58.04|60.25|57.85|60.44|58.04|60.25|57.85|0
1655913640000|2022-06-22 16:00:40|60.32|57.92|60.43|58.03|60.48|58.08|60.32|57.92|0
1655913650000|2022-06-22 16:00:50|60.48|58.08|60.53|58.13|60.53|58.13|60.48|58.08|0
1655913660000|2022-06-22 16:01:00|60.62|58.22|60.76|58.36|60.76|58.36|60.62|58.22|0
1655913670000|2022-06-22 16:01:10|60.71|58.31|60.94|58.54|60.94|58.54|60.66|58.26|0
1655913680000|2022-06-22 16:01:20|61.19|58.79|61.08|58.68|61.31|58.91|61.08|58.68|0
1655913690000|2022-06-22 16:01:30|61.17|58.77|61.21|58.81|61.21|58.81|61.17|58.77|0
1655913700000|2022-06-22 16:01:40|61.17|58.77|61.54|59.14|61.54|59.14|61.17|58.77|0
1655913710000|2022-06-22 16:01:50|61.45|59.05|61.12|58.72|61.58|59.18|61.12|58.72|0
1655913720000|2022-06-22 16:02:00|61.03|58.63|61.26|58.86|61.26|58.86|61.03|58.63|0
1655913730000|2022-06-22 16:02:10|61.17|58.77|61.21|58.81|61.21|58.81|61.17|58.77|0
1655913740000|2022-06-22 16:02:20|61.31|58.91|61.17|58.77|61.31|58.91|61.12|58.72|0
1655913750000|2022-06-22 16:02:30|61.26|58.86|61.26|58.86|61.31|58.91|61.21|58.81|0
1655913760000|2022-06-22 16:02:40|61.21|58.81|61.08|58.68|61.21|58.81|61.08|58.68|0
1655913770000|2022-06-22 16:02:50|60.98|58.58|60.94|58.54|60.98|58.58|60.94|58.54|0
1655913780000|2022-06-22 16:03:00|60.98|58.58|60.89|58.49|60.98|58.58|60.85|58.45|0
1655913790000|2022-06-22 16:03:10|60.85|58.45|60.89|58.49|60.98|58.58|60.85|58.45|0
1655913800000|2022-06-22 16:03:20|60.94|58.54|61.12|58.72|61.12|58.72|60.94|58.54|0
1655913810000|2022-06-22 16:03:30|61.1|58.7|61.1|58.7|61.12|58.72|61.1|58.7|0
1655913820000|2022-06-22 16:03:40|61.17|58.77|61.12|58.72|61.21|58.81|61.12|58.72|0
1655913830000|2022-06-22 16:03:50|61.08|58.68|60.21|57.81|61.08|58.68|60.21|57.81|0
1655913840000|2022-06-22 16:04:00|60.12|57.72|59.93|57.53|60.16|57.76|59.93|57.53|0
1655913850000|2022-06-22 16:04:10|59.66|57.26|59.57|57.17|59.66|57.26|59.57|57.17|0
1655913860000|2022-06-22 16:04:20|59.44|57.04|59.3|56.9|59.53|57.13|59.3|56.9|0
1655913870000|2022-06-22 16:04:30|59.44|57.04|59.75|57.35|59.75|57.35|59.44|57.04|0
1655913880000|2022-06-22 16:04:40|59.89|57.49|59.93|57.53|59.98|57.58|59.89|57.49|0
1655913890000|2022-06-22 16:04:50|59.89|57.49|59.93|57.53|59.93|57.53|59.89|57.49|0
1655913900000|2022-06-22 16:05:00|59.66|57.26|59.39|56.99|59.66|57.26|59.39|56.99|0
1655913910000|2022-06-22 16:05:10|59.57|57.17|59.53|57.13|59.8|57.4|59.53|57.13|0
1655913920000|2022-06-22 16:05:20|59.44|57.04|60.43|58.03|60.43|58.03|59.44|57.04|0
1655913930000|2022-06-22 16:05:30|60.57|58.17|58.85|56.45|60.57|58.17|58.72|56.32|0
1655913940000|2022-06-22 16:05:40|58.74|56.34|58.38|55.98|58.85|56.45|58.38|55.98|0
1655913950000|2022-06-22 16:05:50|58.47|56.07|58.38|55.98|58.51|56.11|58.38|55.98|0
1655913960000|2022-06-22 16:06:00|58.42|56.02|58.07|55.67|58.42|56.02|58.07|55.67|0
1655913970000|2022-06-22 16:06:10|58.2|55.8|58.11|55.71|58.25|55.85|58.07|55.67|0
1655913980000|2022-06-22 16:06:20|58.02|55.62|57.8|55.4|58.02|55.62|57.8|55.4|0
1655913990000|2022-06-22 16:06:30|57.76|55.36|57.85|55.45|57.85|55.45|57.69|55.29|0
1655914000000|2022-06-22 16:06:40|58.02|55.62|57.98|55.58|58.02|55.62|57.85|55.45|0
1655914010000|2022-06-22 16:06:50|57.89|55.49|57.85|55.45|57.89|55.49|57.8|55.4|0
1655914020000|2022-06-22 16:07:00|57.76|55.36|57.78|55.38|57.8|55.4|57.76|55.36|0
1655914030000|2022-06-22 16:07:10|57.76|55.36|57.71|55.31|57.76|55.36|57.71|55.31|0
1655914040000|2022-06-22 16:07:20|57.62|55.22|57.71|55.31|57.71|55.31|57.6|55.2|0
1655914050000|2022-06-22 16:07:30|57.58|55.18|57.54|55.14|57.58|55.18|57.49|55.09|0
1655914060000|2022-06-22 16:07:40|57.49|55.09|57.67|55.27|57.67|55.27|57.45|55.05|0
1655914070000|2022-06-22 16:07:50|57.71|55.31|57.54|55.14|57.73|55.33|57.54|55.14|0
1655914080000|2022-06-22 16:08:00|57.49|55.09|57.4|55|57.49|55.09|57.4|55|0
1655914090000|2022-06-22 16:08:10|57.45|55.05|57.36|54.96|57.45|55.05|57.27|54.87|0
1655914100000|2022-06-22 16:08:20|57.42|55.02|57.69|55.29|57.69|55.29|57.42|55.02|0
1655914110000|2022-06-22 16:08:30|57.76|55.36|57.76|55.36|57.76|55.36|57.67|55.27|0
1655914120000|2022-06-22 16:08:40|57.71|55.31|57.76|55.36|57.76|55.36|57.53|55.13|0
1655914130000|2022-06-22 16:08:50|57.8|55.4|57.76|55.36|57.8|55.4|57.76|55.36|0
1655914140000|2022-06-22 16:09:00|57.8|55.4|57.53|55.13|57.84|55.44|57.53|55.13|0
1655914150000|2022-06-22 16:09:10|57.49|55.09|57.71|55.31|57.71|55.31|57.45|55.05|0
1655914160000|2022-06-22 16:09:20|57.67|55.27|57.58|55.18|57.71|55.31|57.58|55.18|0
1655914170000|2022-06-22 16:09:30|57.62|55.22|57.76|55.36|57.78|55.38|57.62|55.22|0
1655914180000|2022-06-22 16:09:40|57.71|55.31|57.67|55.27|57.71|55.31|57.62|55.22|0
1655914190000|2022-06-22 16:09:50|57.76|55.36|57.8|55.4|57.89|55.49|57.76|55.36|0
1655914200000|2022-06-22 16:10:00|57.89|55.49|58.07|55.67|58.07|55.67|57.84|55.44|0
1655914210000|2022-06-22 16:10:10|57.98|55.58|58.07|55.67|58.07|55.67|57.98|55.58|0
1655914220000|2022-06-22 16:10:20|58.13|55.73|58.2|55.8|58.2|55.8|58.07|55.67|0
1655914230000|2022-06-22 16:10:30|58.29|55.89|58.29|55.89|58.38|55.98|58.29|55.89|0
1655914240000|2022-06-22 16:10:40|58.11|55.71|58.24|55.84|58.24|55.84|58.09|55.69|0
1655914250000|2022-06-22 16:10:50|58.16|55.76|58.18|55.78|58.24|55.84|58.16|55.76|0
1655914260000|2022-06-22 16:11:00|58.24|55.84|58.02|55.62|58.24|55.84|58.02|55.62|0
1655914270000|2022-06-22 16:11:10|58.11|55.71|58.11|55.71|58.16|55.76|58.11|55.71|0
1655914280000|2022-06-22 16:11:20|58.07|55.67|57.76|55.36|58.07|55.67|57.76|55.36|0
1655914290000|2022-06-22 16:11:30|57.8|55.4|57.89|55.49|58.02|55.62|57.8|55.4|0
1655914300000|2022-06-22 16:11:40|57.93|55.53|58.07|55.67|58.07|55.67|57.93|55.53|0
1655914310000|2022-06-22 16:11:50|58.04|55.64|58.02|55.62|58.04|55.64|58.02|55.62|0
1655914320000|2022-06-22 16:12:00|58.07|55.67|58.2|55.8|58.24|55.84|58.07|55.67|0
1655914330000|2022-06-22 16:12:10|58.24|55.84|58.24|55.84|58.29|55.89|58.2|55.8|0
1655914340000|2022-06-22 16:12:20|58.38|55.98|58.16|55.76|58.38|55.98|58.16|55.76|0
1655914350000|2022-06-22 16:12:30|58.29|55.89|58.16|55.76|58.33|55.93|58.16|55.76|0
1655914360000|2022-06-22 16:12:40|58.29|55.89|58.24|55.84|58.29|55.89|58.16|55.76|0
1655914370000|2022-06-22 16:12:50|58.29|55.89|58.38|55.98|58.38|55.98|58.29|55.89|0
1655914380000|2022-06-22 16:13:00|58.47|56.07|58.56|56.16|58.56|56.16|58.47|56.07|0
1655914390000|2022-06-22 16:13:10|58.6|56.2|58.6|56.2|58.74|56.34|58.6|56.2|0
1655914400000|2022-06-22 16:13:20|58.69|56.29|58.83|56.43|58.83|56.43|58.6|56.2|0
1655914410000|2022-06-22 16:13:30|58.8|56.4|58.87|56.47|58.87|56.47|58.78|56.38|0
1655914420000|2022-06-22 16:13:40|58.92|56.52|58.92|56.52|59.01|56.61|58.92|56.52|0
1655914430000|2022-06-22 16:13:50|58.96|56.56|58.96|56.56|59.01|56.61|58.92|56.52|0
1655914440000|2022-06-22 16:14:00|58.83|56.43|58.83|56.43|58.87|56.47|58.83|56.43|0
1655914450000|2022-06-22 16:14:10|58.78|56.38|58.8|56.4|58.8|56.4|58.69|56.29|0
1655914460000|2022-06-22 16:14:20|58.87|56.47|58.87|56.47|59.01|56.61|58.87|56.47|0
1655914470000|2022-06-22 16:14:30|58.83|56.43|58.69|56.29|58.83|56.43|58.69|56.29|0
1655914480000|2022-06-22 16:14:40|58.6|56.2|58.74|56.34|58.74|56.34|58.6|56.2|0
1655914490000|2022-06-22 16:14:50|58.69|56.29|58.6|56.2|58.69|56.29|58.6|56.2|0
1655914500000|2022-06-22 16:15:00|58.65|56.25|58.6|56.2|58.69|56.29|58.56|56.16|0
1655914510000|2022-06-22 16:15:10|58.74|56.34|58.74|56.34|58.87|56.47|58.74|56.34|0
1655914520000|2022-06-22 16:15:20|58.69|56.29|58.92|56.52|58.92|56.52|58.69|56.29|0
1655914530000|2022-06-22 16:15:30|58.83|56.43|58.69|56.29|58.96|56.56|58.69|56.29|0
1655914540000|2022-06-22 16:15:40|58.92|56.52|58.87|56.47|58.92|56.52|58.87|56.47|0
1655914550000|2022-06-22 16:15:50|58.92|56.52|58.83|56.43|58.92|56.52|58.83|56.43|0
1655914560000|2022-06-22 16:16:00|58.87|56.47|58.87|56.47|58.92|56.52|58.87|56.47|0
1655914570000|2022-06-22 16:16:10|58.92|56.52|58.74|56.34|58.96|56.56|58.74|56.34|0
1655914580000|2022-06-22 16:16:20|58.69|56.29|58.69|56.29|58.71|56.31|58.6|56.2|0
1655914590000|2022-06-22 16:16:30|58.65|56.25|58.65|56.25|58.69|56.29|58.65|56.25|0
1655914600000|2022-06-22 16:16:40|58.78|56.38|58.69|56.29|58.78|56.38|58.69|56.29|0
1655914610000|2022-06-22 16:16:50|58.6|56.2|58.65|56.25|58.69|56.29|58.6|56.2|0
1655914620000|2022-06-22 16:17:00|58.83|56.43|58.78|56.38|58.83|56.43|58.78|56.38|0
1655914630000|2022-06-22 16:17:10|58.69|56.29|58.74|56.34|58.78|56.38|58.69|56.29|0
1655914640000|2022-06-22 16:17:20|58.92|56.52|58.96|56.56|58.96|56.56|58.87|56.47|0
1655914650000|2022-06-22 16:17:30|58.92|56.52|58.94|56.54|58.96|56.56|58.92|56.52|0
1655914660000|2022-06-22 16:17:40|59.1|56.7|59.01|56.61|59.1|56.7|59.01|56.61|0
1655914670000|2022-06-22 16:17:50|59.05|56.65|59.23|56.83|59.23|56.83|59.05|56.65|0
1655914680000|2022-06-22 16:18:00|59.19|56.79|59.1|56.7|59.19|56.79|59.05|56.65|0
1655914690000|2022-06-22 16:18:10|59.05|56.65|59.64|57.24|59.64|57.24|59.05|56.65|0
1655914700000|2022-06-22 16:18:20|59.73|57.33|59.82|57.42|59.82|57.42|59.68|57.28|0
1655914710000|2022-06-22 16:18:30|59.73|57.33|59.87|57.47|59.87|57.47|59.73|57.33|0
1655914720000|2022-06-22 16:18:40|59.77|57.37|59.77|57.37|59.77|57.37|59.73|57.33|0
1655914730000|2022-06-22 16:18:50|59.75|57.35|59.59|57.19|59.75|57.35|59.59|57.19|0
1655914740000|2022-06-22 16:19:00|59.55|57.15|59.46|57.06|59.55|57.15|59.41|57.01|0
1655914750000|2022-06-22 16:19:10|59.64|57.24|59.87|57.47|59.87|57.47|59.64|57.24|0
1655914760000|2022-06-22 16:19:20|60|57.6|59.91|57.51|60.05|57.65|59.91|57.51|0
1655914770000|2022-06-22 16:19:30|59.96|57.56|59.96|57.56|59.96|57.56|59.96|57.56|0
1655914780000|2022-06-22 16:19:40|59.82|57.42|59.91|57.51|59.91|57.51|59.82|57.42|0
1655914790000|2022-06-22 16:19:50|59.84|57.44|59.84|57.44|59.91|57.51|59.84|57.44|0
1655914800000|2022-06-22 16:20:00|59.77|57.37|59.55|57.15|59.77|57.37|59.55|57.15|0
1655914810000|2022-06-22 16:20:10|59.5|57.1|59.59|57.19|59.59|57.19|59.5|57.1|0
1655914820000|2022-06-22 16:20:20|59.55|57.15|59.61|57.21|59.61|57.21|59.5|57.1|0
1655914830000|2022-06-22 16:20:30|59.59|57.19|59.68|57.28|59.68|57.28|59.59|57.19|0
1655914840000|2022-06-22 16:20:40|59.73|57.33|59.59|57.19|59.73|57.33|59.59|57.19|0
1655914850000|2022-06-22 16:20:50|59.73|57.33|59.73|57.33|59.73|57.33|59.73|57.33|0
1655914860000|2022-06-22 16:21:00|59.82|57.42|59.96|57.56|59.96|57.56|59.82|57.42|0
1655914870000|2022-06-22 16:21:10|60.05|57.65|60|57.6|60.05|57.65|59.91|57.51|0
1655914880000|2022-06-22 16:21:20|60.05|57.65|60.09|57.69|60.09|57.69|60.05|57.65|0
1655914890000|2022-06-22 16:21:30|59.96|57.56|60|57.6|60|57.6|59.77|57.37|0
1655914900000|2022-06-22 16:21:40|59.96|57.56|59.59|57.19|59.96|57.56|59.59|57.19|0
1655914910000|2022-06-22 16:21:50|59.73|57.33|59.73|57.33|59.73|57.33|59.64|57.24|0
1655914920000|2022-06-22 16:22:00|59.82|57.42|59.84|57.44|59.84|57.44|59.82|57.42|0
1655914930000|2022-06-22 16:22:10|59.91|57.51|60|57.6|60.09|57.69|59.91|57.51|0
1655914940000|2022-06-22 16:22:20|60.09|57.69|60.09|57.69|60.09|57.69|60.05|57.65|0
1655914950000|2022-06-22 16:22:30|60.14|57.74|60.18|57.78|60.23|57.83|60.14|57.74|0
1655914960000|2022-06-22 16:22:40|60.23|57.83|60.23|57.83|60.28|57.88|60.23|57.83|0
1655914970000|2022-06-22 16:22:50|60.41|58.01|60.41|58.01|60.41|58.01|60.41|58.01|0
1655914980000|2022-06-22 16:23:00|60.37|57.97|59.55|57.15|60.85|58.45|59.55|57.15|0
1655914990000|2022-06-22 16:23:10|59.46|57.06|59.28|56.88|59.46|57.06|59.28|56.88|0
1655915000000|2022-06-22 16:23:20|59.19|56.79|58.96|56.56|59.19|56.79|58.96|56.56|0
1655915010000|2022-06-22 16:23:30|58.83|56.43|58.96|56.56|58.96|56.56|58.83|56.43|0
1655915020000|2022-06-22 16:23:40|59.15|56.75|59.12|56.72|59.19|56.79|59.12|56.72|0
1655915030000|2022-06-22 16:23:50|59.15|56.75|59.19|56.79|59.19|56.79|59.15|56.75|0
1655915040000|2022-06-22 16:24:00|59.15|56.75|59.17|56.77|59.24|56.84|59.15|56.75|0
1655915050000|2022-06-22 16:24:10|59.24|56.84|59.21|56.81|59.24|56.84|59.19|56.79|0
1655915060000|2022-06-22 16:24:20|59.19|56.79|59.19|56.79|59.21|56.81|59.19|56.79|0
1655915070000|2022-06-22 16:24:30|59.05|56.65|58.94|56.54|59.05|56.65|58.94|56.54|0
1655915080000|2022-06-22 16:24:40|59.01|56.61|58.96|56.56|59.01|56.61|58.92|56.52|0
1655915090000|2022-06-22 16:24:50|59.01|56.61|58.96|56.56|59.03|56.63|58.96|56.56|0
1655915100000|2022-06-22 16:25:00|58.92|56.52|58.83|56.43|58.92|56.52|58.74|56.34|0
1655915110000|2022-06-22 16:25:10|58.87|56.47|58.78|56.38|58.96|56.56|58.78|56.38|0
1655915120000|2022-06-22 16:25:20|58.87|56.47|59.19|56.79|59.19|56.79|58.87|56.47|0
1655915130000|2022-06-22 16:25:30|59.05|56.65|59.14|56.74|59.14|56.74|59.05|56.65|0
1655915140000|2022-06-22 16:25:40|59.05|56.65|59.01|56.61|59.1|56.7|58.96|56.56|0
1655915150000|2022-06-22 16:25:50|59.05|56.65|59.14|56.74|59.14|56.74|59.05|56.65|0
1655915160000|2022-06-22 16:26:00|59.1|56.7|59.24|56.84|59.24|56.84|59.05|56.65|0
1655915170000|2022-06-22 16:26:10|59.19|56.79|59.14|56.74|59.19|56.79|59.14|56.74|0
1655915180000|2022-06-22 16:26:20|59.1|56.7|59.14|56.74|59.14|56.74|59.1|56.7|0
1655915190000|2022-06-22 16:26:30|59.1|56.7|59.05|56.65|59.14|56.74|59.05|56.65|0
1655915200000|2022-06-22 16:26:40|58.92|56.52|58.92|56.52|58.96|56.56|58.92|56.52|0
1655915210000|2022-06-22 16:26:50|58.87|56.47|58.92|56.52|58.96|56.56|58.87|56.47|0
1655915220000|2022-06-22 16:27:00|58.87|56.47|58.87|56.47|58.87|56.47|58.76|56.36|0
1655915230000|2022-06-22 16:27:10|58.83|56.43|58.96|56.56|58.96|56.56|58.83|56.43|0
1655915240000|2022-06-22 16:27:20|59.05|56.65|59.08|56.68|59.08|56.68|59.05|56.65|0
1655915250000|2022-06-22 16:27:30|59.01|56.61|58.92|56.52|59.05|56.65|58.92|56.52|0
1655915260000|2022-06-22 16:27:40|58.83|56.43|58.99|56.59|58.99|56.59|58.83|56.43|0
1655915270000|2022-06-22 16:27:50|58.96|56.56|59.1|56.7|59.1|56.7|58.96|56.56|0
1655915280000|2022-06-22 16:28:00|59.19|56.79|59.19|56.79|59.28|56.88|59.14|56.74|0
1655915290000|2022-06-22 16:28:10|59.1|56.7|59.14|56.74|59.23|56.83|59.1|56.7|0
1655915300000|2022-06-22 16:28:20|59.19|56.79|59.28|56.88|59.28|56.88|59.19|56.79|0
1655915310000|2022-06-22 16:28:30|59.23|56.83|59.55|57.15|59.55|57.15|59.23|56.83|0
1655915320000|2022-06-22 16:28:40|59.46|57.06|59.37|56.97|59.46|57.06|59.35|56.95|0
1655915330000|2022-06-22 16:28:50|59.42|57.02|59.55|57.15|59.55|57.15|59.42|57.02|0
1655915340000|2022-06-22 16:29:00|59.51|57.11|59.51|57.11|59.55|57.15|59.51|57.11|0
1655915350000|2022-06-22 16:29:10|59.42|57.02|59.46|57.06|59.46|57.06|59.33|56.93|0
1655915360000|2022-06-22 16:29:20|59.42|57.02|59.28|56.88|59.42|57.02|59.28|56.88|0
1655915370000|2022-06-22 16:29:30|59.33|56.93|59.37|56.97|59.42|57.02|59.33|56.93|0
1655915380000|2022-06-22 16:29:40|59.33|56.93|59.33|56.93|59.37|56.97|59.33|56.93|0
1655915390000|2022-06-22 16:29:50|59.19|56.79|59.1|56.7|59.19|56.79|59.05|56.65|0
1655915400000|2022-06-22 16:30:00|58.96|56.56|59.01|56.61|59.01|56.61|58.94|56.54|0
1655915410000|2022-06-22 16:30:10|58.96|56.56|59.05|56.65|59.05|56.65|58.96|56.56|0
1655915420000|2022-06-22 16:30:20|58.87|56.47|58.83|56.43|58.92|56.52|58.83|56.43|0
1655915430000|2022-06-22 16:30:30|58.92|56.52|59.1|56.7|59.1|56.7|58.92|56.52|0
1655915440000|2022-06-22 16:30:40|59.14|56.74|59.14|56.74|59.23|56.83|59.14|56.74|0
1655915450000|2022-06-22 16:30:50|59.19|56.79|59.03|56.63|59.19|56.79|59.03|56.63|0
1655915460000|2022-06-22 16:31:00|58.96|56.56|59.01|56.61|59.01|56.61|58.92|56.52|0
1655915470000|2022-06-22 16:31:10|59.14|56.74|58.96|56.56|59.14|56.74|58.96|56.56|0
1655915480000|2022-06-22 16:31:20|58.92|56.52|59.01|56.61|59.05|56.65|58.92|56.52|0
1655915490000|2022-06-22 16:31:30|58.96|56.56|59.05|56.65|59.1|56.7|58.96|56.56|0
1655915500000|2022-06-22 16:31:40|59.01|56.61|59.05|56.65|59.05|56.65|59.01|56.61|0
1655915510000|2022-06-22 16:31:50|59.01|56.61|59.05|56.65|59.05|56.65|58.92|56.52|0
1655915520000|2022-06-22 16:32:00|59.14|56.74|59.17|56.77|59.17|56.77|59.14|56.74|0
1655915530000|2022-06-22 16:32:10|59.19|56.79|59.23|56.83|59.23|56.83|59.19|56.79|0
1655915540000|2022-06-22 16:32:20|59.21|56.81|59.37|56.97|59.37|56.97|59.21|56.81|0
1655915550000|2022-06-22 16:32:30|59.32|56.92|59.37|56.97|59.37|56.97|59.3|56.9|0
1655915560000|2022-06-22 16:32:40|59.32|56.92|59.37|56.97|59.37|56.97|59.19|56.79|0
1655915570000|2022-06-22 16:32:50|59.42|57.02|59.32|56.92|59.42|57.02|59.32|56.92|0
1655915580000|2022-06-22 16:33:00|59.37|56.97|59.32|56.92|59.37|56.97|59.32|56.92|0
1655915590000|2022-06-22 16:33:10|59.37|56.97|59.28|56.88|59.37|56.97|59.28|56.88|0
1655915600000|2022-06-22 16:33:20|59.32|56.92|59.32|56.92|59.32|56.92|59.28|56.88|0
1655915610000|2022-06-22 16:33:30|59.28|56.88|59.28|56.88|59.28|56.88|59.28|56.88|0
1655915620000|2022-06-22 16:33:40|59.32|56.92|59.55|57.15|59.55|57.15|59.32|56.92|0
1655915630000|2022-06-22 16:33:50|59.73|57.33|59.73|57.33|59.73|57.33|59.73|57.33|0
1655915640000|2022-06-22 16:34:00|59.64|57.24|59.69|57.29|59.69|57.29|59.6|57.2|0
1655915650000|2022-06-22 16:34:10|59.78|57.38|59.87|57.47|59.87|57.47|59.73|57.33|0
1655915660000|2022-06-22 16:34:20|59.92|57.52|59.92|57.52|60.01|57.61|59.92|57.52|0
1655915670000|2022-06-22 16:34:30|59.87|57.47|59.78|57.38|59.87|57.47|59.78|57.38|0
1655915680000|2022-06-22 16:34:40|59.73|57.33|59.96|57.56|59.96|57.56|59.73|57.33|0
1655915690000|2022-06-22 16:34:50|59.82|57.42|59.82|57.42|59.82|57.42|59.78|57.38|0
1655915700000|2022-06-22 16:35:00|59.92|57.52|59.96|57.56|59.96|57.56|59.87|57.47|0
1655915710000|2022-06-22 16:35:10|59.82|57.42|59.96|57.56|59.96|57.56|59.82|57.42|0
1655915720000|2022-06-22 16:35:20|60.01|57.61|60.1|57.7|60.1|57.7|59.92|57.52|0
1655915730000|2022-06-22 16:35:30|60.05|57.65|59.92|57.52|60.05|57.65|59.92|57.52|0
1655915740000|2022-06-22 16:35:40|60.05|57.65|60.01|57.61|60.05|57.65|60.01|57.61|0
1655915750000|2022-06-22 16:35:50|60.05|57.65|60.01|57.61|60.05|57.65|59.96|57.56|0
1655915760000|2022-06-22 16:36:00|60.19|57.79|60.35|57.95|60.42|58.02|60.19|57.79|0
1655915770000|2022-06-22 16:36:10|60.14|57.74|60.05|57.65|60.14|57.74|60.05|57.65|0
1655915780000|2022-06-22 16:36:20|60.01|57.61|59.92|57.52|60.01|57.61|59.92|57.52|0
1655915790000|2022-06-22 16:36:30|59.87|57.47|59.92|57.52|59.92|57.52|59.87|57.47|0
1655915800000|2022-06-22 16:36:40|59.87|57.47|59.69|57.29|59.87|57.47|59.69|57.29|0
1655915810000|2022-06-22 16:36:50|59.78|57.38|59.78|57.38|59.82|57.42|59.78|57.38|0
1655915820000|2022-06-22 16:37:00|59.87|57.47|59.82|57.42|59.96|57.56|59.82|57.42|0
1655915830000|2022-06-22 16:37:10|59.87|57.47|59.92|57.52|59.96|57.56|59.87|57.47|0
1655915840000|2022-06-22 16:37:20|59.91|57.51|59.94|57.54|59.96|57.56|59.91|57.51|0
1655915850000|2022-06-22 16:37:30|59.91|57.51|60.01|57.61|60.05|57.65|59.91|57.51|0
1655915860000|2022-06-22 16:37:40|60.1|57.7|60.05|57.65|60.1|57.7|60.05|57.65|0
1655915870000|2022-06-22 16:37:50|60.1|57.7|60.05|57.65|60.1|57.7|60.01|57.61|0
1655915880000|2022-06-22 16:38:00|60.1|57.7|60.1|57.7|60.14|57.74|60.1|57.7|0
1655915890000|2022-06-22 16:38:10|60.14|57.74|59.91|57.51|60.14|57.74|59.91|57.51|0
1655915900000|2022-06-22 16:38:20|59.87|57.47|59.78|57.38|59.87|57.47|59.73|57.33|0
1655915910000|2022-06-22 16:38:30|59.69|57.29|59.69|57.29|59.73|57.33|59.69|57.29|0
1655915920000|2022-06-22 16:38:40|59.73|57.33|59.6|57.2|59.73|57.33|59.6|57.2|0
1655915930000|2022-06-22 16:38:50|59.55|57.15|59.41|57.01|59.55|57.15|59.41|57.01|0
1655915940000|2022-06-22 16:39:00|59.37|56.97|59.37|56.97|59.44|57.04|59.37|56.97|0
1655915950000|2022-06-22 16:39:10|59.32|56.92|59.37|56.97|59.37|56.97|59.32|56.92|0
1655915960000|2022-06-22 16:39:20|59.28|56.88|59.32|56.92|59.32|56.92|59.28|56.88|0
1655915970000|2022-06-22 16:39:30|59.28|56.88|59.19|56.79|59.28|56.88|59.19|56.79|0
1655915980000|2022-06-22 16:39:40|59.14|56.74|59.23|56.83|59.23|56.83|59.14|56.74|0
1655915990000|2022-06-22 16:39:50|59.14|56.74|59.14|56.74|59.14|56.74|59.14|56.74|0
1655916000000|2022-06-22 16:40:00|59.23|56.83|59.55|57.15|59.55|57.15|59.23|56.83|0
1655916010000|2022-06-22 16:40:10|59.46|57.06|59.5|57.1|59.5|57.1|59.37|56.97|0
1655916020000|2022-06-22 16:40:20|59.46|57.06|59.55|57.15|59.55|57.15|59.46|57.06|0
1655916030000|2022-06-22 16:40:30|59.6|57.2|59.62|57.22|59.62|57.22|59.6|57.2|0
1655916040000|2022-06-22 16:40:40|59.6|57.2|59.57|57.17|59.64|57.24|59.57|57.17|0
1655916050000|2022-06-22 16:40:50|59.6|57.2|59.6|57.2|59.64|57.24|59.6|57.2|0
1655916060000|2022-06-22 16:41:00|59.62|57.22|59.73|57.33|59.73|57.33|59.62|57.22|0
1655916070000|2022-06-22 16:41:10|59.78|57.38|59.73|57.33|59.78|57.38|59.73|57.33|0
1655916080000|2022-06-22 16:41:20|59.78|57.38|60.05|57.65|60.05|57.65|59.78|57.38|0
1655916090000|2022-06-22 16:41:30|59.87|57.47|59.89|57.49|59.89|57.49|59.78|57.38|0
1655916100000|2022-06-22 16:41:40|59.96|57.56|59.96|57.56|60.01|57.61|59.96|57.56|0
1655916110000|2022-06-22 16:41:50|60.01|57.61|59.91|57.51|60.01|57.61|59.91|57.51|0
1655916120000|2022-06-22 16:42:00|60.01|57.61|59.91|57.51|60.05|57.65|59.91|57.51|0
1655916130000|2022-06-22 16:42:10|59.82|57.42|59.82|57.42|59.87|57.47|59.82|57.42|0
1655916140000|2022-06-22 16:42:20|59.78|57.38|59.78|57.38|59.82|57.42|59.78|57.38|0
1655916150000|2022-06-22 16:42:30|59.82|57.42|59.69|57.29|59.82|57.42|59.69|57.29|0
1655916160000|2022-06-22 16:42:40|59.73|57.33|59.82|57.42|59.82|57.42|59.69|57.29|0
1655916170000|2022-06-22 16:42:50|59.87|57.47|59.87|57.47|59.87|57.47|59.82|57.42|0
1655916180000|2022-06-22 16:43:00|59.91|57.51|59.96|57.56|59.96|57.56|59.91|57.51|0
1655916190000|2022-06-22 16:43:10|59.91|57.51|60.01|57.61|60.01|57.61|59.91|57.51|0
1655916200000|2022-06-22 16:43:20|60.05|57.65|60.01|57.61|60.05|57.65|60.01|57.61|0
1655916210000|2022-06-22 16:43:30|60.05|57.65|60.1|57.7|60.1|57.7|60.05|57.65|0
1655916220000|2022-06-22 16:43:40|60.19|57.79|60.14|57.74|60.19|57.79|60.1|57.7|0
1655916230000|2022-06-22 16:43:50|60.1|57.7|60.05|57.65|60.1|57.7|60.05|57.65|0
1655916240000|2022-06-22 16:44:00|59.96|57.56|60|57.6|60|57.6|59.96|57.56|0
1655916250000|2022-06-22 16:44:10|60.05|57.65|60.19|57.79|60.23|57.83|60.05|57.65|0
1655916260000|2022-06-22 16:44:20|60.23|57.83|60.19|57.79|60.33|57.93|60.19|57.79|0
1655916270000|2022-06-22 16:44:30|60.23|57.83|60.28|57.88|60.33|57.93|60.23|57.83|0
1655916280000|2022-06-22 16:44:40|60.23|57.83|60.28|57.88|60.28|57.88|60.23|57.83|0
1655916290000|2022-06-22 16:44:50|60.33|57.93|60.33|57.93|60.33|57.93|60.3|57.9|0
1655916300000|2022-06-22 16:45:00|60.28|57.88|60.28|57.88|60.28|57.88|60.19|57.79|0
1655916310000|2022-06-22 16:45:10|60.33|57.93|60.23|57.83|60.33|57.93|60.23|57.83|0
1655916320000|2022-06-22 16:45:20|60.28|57.88|60.37|57.97|60.37|57.97|60.28|57.88|0
1655916330000|2022-06-22 16:45:30|60.42|58.02|60.42|58.02|60.46|58.06|60.42|58.02|0
1655916340000|2022-06-22 16:45:40|60.39|57.99|60.28|57.88|60.42|58.02|60.28|57.88|0
1655916350000|2022-06-22 16:45:50|60.14|57.74|60.19|57.79|60.19|57.79|60.14|57.74|0
1655916360000|2022-06-22 16:46:00|60.14|57.74|59.91|57.51|60.14|57.74|59.91|57.51|0
1655916370000|2022-06-22 16:46:10|59.84|57.44|59.91|57.51|59.91|57.51|59.84|57.44|0
1655916380000|2022-06-22 16:46:20|59.96|57.56|59.91|57.51|59.96|57.56|59.91|57.51|0
1655916390000|2022-06-22 16:46:30|59.96|57.56|59.96|57.56|60|57.6|59.91|57.51|0
1655916400000|2022-06-22 16:46:40|59.91|57.51|59.91|57.51|60|57.6|59.87|57.47|0
1655916410000|2022-06-22 16:46:50|59.87|57.47|59.91|57.51|59.91|57.51|59.87|57.47|0
1655916420000|2022-06-22 16:47:00|59.87|57.47|59.78|57.38|59.87|57.47|59.78|57.38|0
1655916430000|2022-06-22 16:47:10|59.87|57.47|59.87|57.47|59.87|57.47|59.82|57.42|0
1655916440000|2022-06-22 16:47:20|59.93|57.53|59.93|57.53|59.93|57.53|59.91|57.51|0
1655916450000|2022-06-22 16:47:30|59.87|57.47|59.87|57.47|59.93|57.53|59.87|57.47|0
1655916460000|2022-06-22 16:47:40|59.91|57.51|60|57.6|60.05|57.65|59.91|57.51|0
1655916470000|2022-06-22 16:47:50|59.96|57.56|59.91|57.51|59.96|57.56|59.91|57.51|0
1655916480000|2022-06-22 16:48:00|59.87|57.47|59.91|57.51|59.91|57.51|59.87|57.47|0
1655916490000|2022-06-22 16:48:10|59.96|57.56|59.96|57.56|59.96|57.56|59.87|57.47|0
1655916500000|2022-06-22 16:48:20|59.91|57.51|59.89|57.49|59.91|57.51|59.89|57.49|0
1655916510000|2022-06-22 16:48:30|59.87|57.47|59.82|57.42|59.87|57.47|59.82|57.42|0
1655916520000|2022-06-22 16:48:40|59.78|57.38|59.78|57.38|59.78|57.38|59.78|57.38|0
1655916530000|2022-06-22 16:48:50|59.82|57.42|59.82|57.42|59.82|57.42|59.78|57.38|0
1655916540000|2022-06-22 16:49:00|59.78|57.38|59.87|57.47|59.87|57.47|59.78|57.38|0
1655916550000|2022-06-22 16:49:10|59.82|57.42|59.78|57.38|59.82|57.42|59.78|57.38|0
1655916560000|2022-06-22 16:49:20|59.8|57.4|59.82|57.42|59.82|57.42|59.8|57.4|0
1655916570000|2022-06-22 16:49:30|59.78|57.38|59.82|57.42|59.82|57.42|59.78|57.38|0
1655916580000|2022-06-22 16:49:40|59.78|57.38|59.64|57.24|59.78|57.38|59.64|57.24|0
1655916590000|2022-06-22 16:49:50|59.68|57.28|59.78|57.38|59.78|57.38|59.64|57.24|0
1655916600000|2022-06-22 16:50:00|59.87|57.47|59.96|57.56|60|57.6|59.87|57.47|0
1655916610000|2022-06-22 16:50:10|60|57.6|60.14|57.74|60.14|57.74|59.96|57.56|0
1655916620000|2022-06-22 16:50:20|60.05|57.65|59.82|57.42|60.05|57.65|59.82|57.42|0
1655916630000|2022-06-22 16:50:30|59.87|57.47|59.96|57.56|59.96|57.56|59.87|57.47|0
1655916640000|2022-06-22 16:50:40|60|57.6|59.82|57.42|60|57.6|59.82|57.42|0
1655916650000|2022-06-22 16:50:50|59.73|57.33|59.48|57.08|59.73|57.33|59.46|57.06|0
1655916660000|2022-06-22 16:51:00|59.46|57.06|59.41|57.01|59.5|57.1|59.37|56.97|0
1655916670000|2022-06-22 16:51:10|59.37|56.97|59.37|56.97|59.46|57.06|59.37|56.97|0
1655916680000|2022-06-22 16:51:20|59.41|57.01|59.37|56.97|59.5|57.1|59.37|56.97|0
1655916690000|2022-06-22 16:51:30|59.46|57.06|59.75|57.35|59.75|57.35|59.46|57.06|0
1655916700000|2022-06-22 16:51:40|59.73|57.33|59.73|57.33|59.82|57.42|59.73|57.33|0
1655916710000|2022-06-22 16:51:50|59.77|57.37|59.77|57.37|59.82|57.42|59.68|57.28|0
1655916720000|2022-06-22 16:52:00|59.75|57.35|59.82|57.42|59.82|57.42|59.75|57.35|0
1655916730000|2022-06-22 16:52:10|59.77|57.37|59.87|57.47|59.87|57.47|59.77|57.37|0
1655916740000|2022-06-22 16:52:20|59.91|57.51|59.91|57.51|59.96|57.56|59.91|57.51|0
1655916750000|2022-06-22 16:52:30|59.96|57.56|59.96|57.56|60.09|57.69|59.96|57.56|0
1655916760000|2022-06-22 16:52:40|60|57.6|59.82|57.42|60|57.6|59.82|57.42|0
1655916770000|2022-06-22 16:52:50|59.75|57.35|59.82|57.42|59.82|57.42|59.75|57.35|0
1655916780000|2022-06-22 16:53:00|59.77|57.37|59.73|57.33|59.77|57.37|59.68|57.28|0
1655916790000|2022-06-22 16:53:10|59.68|57.28|59.68|57.28|59.73|57.33|59.68|57.28|0
1655916800000|2022-06-22 16:53:20|59.77|57.37|59.77|57.37|59.77|57.37|59.77|57.37|0
1655916810000|2022-06-22 16:53:30|59.82|57.42|59.82|57.42|59.82|57.42|59.82|57.42|0
1655916820000|2022-06-22 16:53:40|59.77|57.37|59.77|57.37|59.82|57.42|59.77|57.37|0
1655916830000|2022-06-22 16:53:50|59.82|57.42|59.82|57.42|59.87|57.47|59.82|57.42|0
1655916840000|2022-06-22 16:54:00|59.77|57.37|59.91|57.51|59.91|57.51|59.77|57.37|0
1655916850000|2022-06-22 16:54:10|59.87|57.47|59.87|57.47|59.91|57.51|59.82|57.42|0
1655916860000|2022-06-22 16:54:20|59.89|57.49|59.87|57.47|59.89|57.49|59.82|57.42|0
1655916870000|2022-06-22 16:54:30|59.91|57.51|59.91|57.51|59.91|57.51|59.91|57.51|0
1655916880000|2022-06-22 16:54:40|59.96|57.56|59.91|57.51|59.96|57.56|59.87|57.47|0
1655916890000|2022-06-22 16:54:50|59.87|57.47|59.87|57.47|59.87|57.47|59.82|57.42|0
1655916900000|2022-06-22 16:55:00|59.91|57.51|59.87|57.47|59.91|57.51|59.87|57.47|0
1655916910000|2022-06-22 16:55:10|59.91|57.51|60.14|57.74|60.14|57.74|59.91|57.51|0
1655916920000|2022-06-22 16:55:20|60.09|57.69|60.05|57.65|60.09|57.69|60.05|57.65|0
1655916930000|2022-06-22 16:55:30|60|57.6|60.05|57.65|60.05|57.65|59.82|57.42|0
1655916940000|2022-06-22 16:55:40|60.09|57.69|59.77|57.37|60.09|57.69|59.77|57.37|0
1655916950000|2022-06-22 16:55:50|59.82|57.42|59.82|57.42|59.82|57.42|59.77|57.37|0
1655916960000|2022-06-22 16:56:00|59.84|57.44|59.59|57.19|59.84|57.44|59.59|57.19|0
1655916970000|2022-06-22 16:56:10|59.64|57.24|59.64|57.24|59.64|57.24|59.59|57.19|0
1655916980000|2022-06-22 16:56:20|59.68|57.28|59.75|57.35|59.77|57.37|59.68|57.28|0
1655916990000|2022-06-22 16:56:30|59.73|57.33|59.73|57.33|59.73|57.33|59.73|57.33|0
1655917000000|2022-06-22 16:56:40|59.77|57.37|59.77|57.37|59.82|57.42|59.77|57.37|0
1655917010000|2022-06-22 16:56:50|59.84|57.44|60|57.6|60|57.6|59.84|57.44|0
1655917020000|2022-06-22 16:57:00|60.14|57.74|60.09|57.69|60.14|57.74|60.05|57.65|0
1655917030000|2022-06-22 16:57:10|60.05|57.65|60.19|57.79|60.19|57.79|60|57.6|0
1655917040000|2022-06-22 16:57:20|60.23|57.83|60|57.6|60.23|57.83|60|57.6|0
1655917050000|2022-06-22 16:57:30|60.05|57.65|60.05|57.65|60.05|57.65|60.05|57.65|0
1655917060000|2022-06-22 16:57:40|60.09|57.69|60|57.6|60.14|57.74|60|57.6|0
1655917070000|2022-06-22 16:57:50|60.09|57.69|60.02|57.62|60.09|57.69|60|57.6|0
1655917080000|2022-06-22 16:58:00|59.91|57.51|59.96|57.56|60.05|57.65|59.91|57.51|0
1655917090000|2022-06-22 16:58:10|59.82|57.42|59.91|57.51|59.91|57.51|59.82|57.42|0
1655917100000|2022-06-22 16:58:20|59.86|57.46|59.91|57.51|59.91|57.51|59.86|57.46|0
1655917110000|2022-06-22 16:58:30|59.96|57.56|60.05|57.65|60.05|57.65|59.96|57.56|0
1655917120000|2022-06-22 16:58:40|60.09|57.69|60.14|57.74|60.14|57.74|60.09|57.69|0
1655917130000|2022-06-22 16:58:50|60.18|57.78|60.18|57.78|60.18|57.78|60.14|57.74|0
1655917140000|2022-06-22 16:59:00|60.14|57.74|60.18|57.78|60.18|57.78|60.09|57.69|0
1655917150000|2022-06-22 16:59:10|60.14|57.74|60.14|57.74|60.18|57.78|60.14|57.74|0
1655917160000|2022-06-22 16:59:20|60.18|57.78|60.32|57.92|60.32|57.92|60.18|57.78|0
1655917170000|2022-06-22 16:59:30|60.41|58.01|60.64|58.24|60.64|58.24|60.41|58.01|0
1655917180000|2022-06-22 16:59:40|60.74|58.34|60.64|58.24|60.78|58.38|60.64|58.24|0
1655917190000|2022-06-22 16:59:50|60.69|58.29|60.69|58.29|60.69|58.29|60.64|58.24|0
1655917200000|2022-06-22 17:00:00|60.64|58.24|60.78|58.38|60.87|58.47|60.64|58.24|0
1655917210000|2022-06-22 17:00:10|60.83|58.43|60.6|58.2|60.83|58.43|60.6|58.2|0
1655917220000|2022-06-22 17:00:20|60.69|58.29|60.6|58.2|60.69|58.29|60.6|58.2|0
1655917230000|2022-06-22 17:00:30|60.51|58.11|60.46|58.06|60.51|58.11|60.46|58.06|0
1655917240000|2022-06-22 17:00:40|60.37|57.97|60.41|58.01|60.41|58.01|60.37|57.97|0
1655917250000|2022-06-22 17:00:50|60.37|57.97|60.05|57.65|60.37|57.97|60.05|57.65|0
1655917260000|2022-06-22 17:01:00|59.77|57.37|59.77|57.37|59.82|57.42|59.77|57.37|0
1655917270000|2022-06-22 17:01:10|59.86|57.46|59.59|57.19|59.86|57.46|59.59|57.19|0
1655917280000|2022-06-22 17:01:20|59.77|57.37|59.73|57.33|59.77|57.37|59.73|57.33|0
1655917290000|2022-06-22 17:01:30|59.77|57.37|59.73|57.33|59.77|57.37|59.68|57.28|0
1655917300000|2022-06-22 17:01:40|59.77|57.37|59.82|57.42|59.82|57.42|59.77|57.37|0
1655917310000|2022-06-22 17:01:50|59.89|57.49|59.79|57.39|59.91|57.51|59.79|57.39|0
1655917320000|2022-06-22 17:02:00|59.77|57.37|59.91|57.51|59.91|57.51|59.77|57.37|0
1655917330000|2022-06-22 17:02:10|59.86|57.46|59.96|57.56|59.96|57.56|59.86|57.46|0
1655917340000|2022-06-22 17:02:20|60|57.6|59.82|57.42|60|57.6|59.82|57.42|0
1655917350000|2022-06-22 17:02:30|59.68|57.28|59.32|56.92|59.68|57.28|59.32|56.92|0
1655917360000|2022-06-22 17:02:40|59.23|56.83|59.27|56.87|59.32|56.92|59.23|56.83|0
1655917370000|2022-06-22 17:02:50|59.32|56.92|59.09|56.69|59.32|56.92|59.09|56.69|0
1655917380000|2022-06-22 17:03:00|59.05|56.65|59.23|56.83|59.23|56.83|58.96|56.56|0
1655917390000|2022-06-22 17:03:10|59.27|56.87|59.36|56.96|59.36|56.96|59.27|56.87|0
1655917400000|2022-06-22 17:03:20|59.41|57.01|59.45|57.05|59.45|57.05|59.41|57.01|0
1655917410000|2022-06-22 17:03:30|59.5|57.1|59.36|56.96|59.5|57.1|59.36|56.96|0
1655917420000|2022-06-22 17:03:40|59.32|56.92|59.5|57.1|59.59|57.19|59.32|56.92|0
1655917430000|2022-06-22 17:03:50|59.54|57.14|59.5|57.1|59.54|57.14|59.5|57.1|0
1655917440000|2022-06-22 17:04:00|59.41|57.01|59.14|56.74|59.41|57.01|59.14|56.74|0
1655917450000|2022-06-22 17:04:10|59.23|56.83|59.23|56.83|59.23|56.83|59.23|56.83|0
1655917460000|2022-06-22 17:04:20|59.18|56.78|59.18|56.78|59.18|56.78|59.18|56.78|0
1655917470000|2022-06-22 17:04:30|59.27|56.87|59.32|56.92|59.32|56.92|59.23|56.83|0
1655917480000|2022-06-22 17:04:40|59.27|56.87|59.36|56.96|59.36|56.96|59.27|56.87|0
1655917490000|2022-06-22 17:04:50|59.32|56.92|59.45|57.05|59.45|57.05|59.32|56.92|0
1655917500000|2022-06-22 17:05:00|59.36|56.96|59.45|57.05|59.45|57.05|59.36|56.96|0
1655917510000|2022-06-22 17:05:10|59.41|57.01|59.45|57.05|59.45|57.05|59.36|56.96|0
1655917520000|2022-06-22 17:05:20|59.54|57.14|59.59|57.19|59.59|57.19|59.54|57.14|0
1655917530000|2022-06-22 17:05:30|59.54|57.14|59.5|57.1|59.54|57.14|59.5|57.1|0
1655917540000|2022-06-22 17:05:40|59.52|57.12|59.54|57.14|59.59|57.19|59.5|57.1|0
1655917550000|2022-06-22 17:05:50|59.41|57.01|59.48|57.08|59.5|57.1|59.41|57.01|0
1655917560000|2022-06-22 17:06:00|59.59|57.19|59.59|57.19|59.59|57.19|59.54|57.14|0
1655917570000|2022-06-22 17:06:10|59.54|57.14|59.73|57.33|59.73|57.33|59.54|57.14|0
1655917580000|2022-06-22 17:06:20|59.68|57.28|59.64|57.24|59.68|57.28|59.61|57.21|0
1655917590000|2022-06-22 17:06:30|59.68|57.28|59.68|57.28|59.77|57.37|59.68|57.28|0
1655917600000|2022-06-22 17:06:40|59.73|57.33|59.86|57.46|59.86|57.46|59.73|57.33|0
1655917610000|2022-06-22 17:06:50|59.82|57.42|59.77|57.37|59.82|57.42|59.77|57.37|0
1655917620000|2022-06-22 17:07:00|59.91|57.51|59.95|57.55|60|57.6|59.86|57.46|0
1655917630000|2022-06-22 17:07:10|59.91|57.51|59.73|57.33|59.91|57.51|59.73|57.33|0
1655917640000|2022-06-22 17:07:20|59.68|57.28|59.86|57.46|59.86|57.46|59.68|57.28|0
1655917650000|2022-06-22 17:07:30|59.77|57.37|59.68|57.28|59.77|57.37|59.68|57.28|0
1655917660000|2022-06-22 17:07:40|59.63|57.23|59.68|57.28|59.68|57.28|59.63|57.23|0
1655917670000|2022-06-22 17:07:50|59.77|57.37|59.73|57.33|59.82|57.42|59.73|57.33|0
1655917680000|2022-06-22 17:08:00|59.77|57.37|59.82|57.42|60|57.6|59.77|57.37|0
1655917690000|2022-06-22 17:08:10|59.77|57.37|59.91|57.51|60|57.6|59.77|57.37|0
1655917700000|2022-06-22 17:08:20|59.86|57.46|59.95|57.55|59.95|57.55|59.86|57.46|0
1655917710000|2022-06-22 17:08:30|59.91|57.51|59.91|57.51|59.91|57.51|59.91|57.51|0
1655917720000|2022-06-22 17:08:40|59.86|57.46|59.91|57.51|59.91|57.51|59.77|57.37|0
1655917730000|2022-06-22 17:08:50|59.95|57.55|59.79|57.39|59.95|57.55|59.79|57.39|0
1655917740000|2022-06-22 17:09:00|59.91|57.51|59.95|57.55|59.95|57.55|59.91|57.51|0
1655917750000|2022-06-22 17:09:10|60|57.6|60|57.6|60|57.6|59.95|57.55|0
1655917760000|2022-06-22 17:09:20|59.91|57.51|59.95|57.55|59.95|57.55|59.91|57.51|0
1655917770000|2022-06-22 17:09:30|59.91|57.51|59.95|57.55|59.95|57.55|59.91|57.51|0
1655917780000|2022-06-22 17:09:40|59.86|57.46|59.86|57.46|59.86|57.46|59.86|57.46|0
1655917790000|2022-06-22 17:09:50|59.77|57.37|59.77|57.37|59.77|57.37|59.77|57.37|0
1655917800000|2022-06-22 17:10:00|59.73|57.33|59.95|57.55|59.95|57.55|59.73|57.33|0
1655917810000|2022-06-22 17:10:10|60|57.6|60.07|57.67|60.09|57.69|60|57.6|0
1655917820000|2022-06-22 17:10:20|60.09|57.69|60.09|57.69|60.37|57.97|60.09|57.69|0
1655917830000|2022-06-22 17:10:30|60.04|57.64|60.09|57.69|60.09|57.69|60.04|57.64|0
1655917840000|2022-06-22 17:10:40|60.23|57.83|60.14|57.74|60.23|57.83|60.14|57.74|0
1655917850000|2022-06-22 17:10:50|60.18|57.78|60.14|57.74|60.2|57.8|60.14|57.74|0
1655917860000|2022-06-22 17:11:00|60.18|57.78|60.18|57.78|60.18|57.78|60.18|57.78|0
1655917870000|2022-06-22 17:11:10|60.27|57.87|60.14|57.74|60.27|57.87|60.14|57.74|0
1655917880000|2022-06-22 17:11:20|60.27|57.87|60.27|57.87|60.27|57.87|60.23|57.83|0
1655917890000|2022-06-22 17:11:30|60.23|57.83|60.27|57.87|60.27|57.87|60.18|57.78|0
1655917900000|2022-06-22 17:11:40|60.23|57.83|60.25|57.85|60.27|57.87|60.23|57.83|0
1655917910000|2022-06-22 17:11:50|60.27|57.87|60.37|57.97|60.37|57.97|60.27|57.87|0
1655917920000|2022-06-22 17:12:00|60.41|58.01|60.5|58.1|60.5|58.1|60.37|57.97|0
1655917930000|2022-06-22 17:12:10|60.37|57.97|60.5|58.1|60.5|58.1|60.37|57.97|0
1655917940000|2022-06-22 17:12:20|60.46|58.06|60.41|58.01|60.46|58.06|60.41|58.01|0
1655917950000|2022-06-22 17:12:30|60.37|57.97|60.37|57.97|60.39|57.99|60.37|57.97|0
1655917960000|2022-06-22 17:12:40|60.32|57.92|60.23|57.83|60.32|57.92|60.18|57.78|0
1655917970000|2022-06-22 17:12:50|60.18|57.78|60.18|57.78|60.23|57.83|60.18|57.78|0
1655917980000|2022-06-22 17:13:00|60.11|57.71|60.14|57.74|60.14|57.74|60.09|57.69|0
1655917990000|2022-06-22 17:13:10|60.09|57.69|60.18|57.78|60.18|57.78|60.09|57.69|0
1655918000000|2022-06-22 17:13:20|60.23|57.83|60.18|57.78|60.23|57.83|60.18|57.78|0
1655918010000|2022-06-22 17:13:30|60.23|57.83|60.46|58.06|60.46|58.06|60.23|57.83|0
1655918020000|2022-06-22 17:13:40|60.5|58.1|60.69|58.29|60.69|58.29|60.5|58.1|0
1655918030000|2022-06-22 17:13:50|60.64|58.24|60.64|58.24|60.64|58.24|60.64|58.24|0
1655918040000|2022-06-22 17:14:00|60.69|58.29|60.59|58.19|60.69|58.29|60.55|58.15|0
1655918050000|2022-06-22 17:14:10|60.64|58.24|60.46|58.06|60.64|58.24|60.46|58.06|0
1655918060000|2022-06-22 17:14:20|60.23|57.83|60.41|58.01|60.41|58.01|60.23|57.83|0
1655918070000|2022-06-22 17:14:30|60.36|57.96|60.41|58.01|60.41|58.01|60.36|57.96|0
1655918080000|2022-06-22 17:14:40|60.32|57.92|60.46|58.06|60.46|58.06|60.32|57.92|0
1655918090000|2022-06-22 17:14:50|60.5|58.1|60.55|58.15|60.59|58.19|60.5|58.1|0
1655918100000|2022-06-22 17:15:00|60.59|58.19|60.5|58.1|60.59|58.19|60.5|58.1|0
1655918110000|2022-06-22 17:15:10|60.55|58.15|60.79|58.39|60.79|58.39|60.55|58.15|0
1655918120000|2022-06-22 17:15:20|60.7|58.3|60.84|58.44|60.84|58.44|60.7|58.3|0
1655918130000|2022-06-22 17:15:30|60.79|58.39|60.7|58.3|60.79|58.39|60.7|58.3|0
1655918140000|2022-06-22 17:15:40|60.65|58.25|60.65|58.25|60.7|58.3|60.65|58.25|0
1655918150000|2022-06-22 17:15:50|60.63|58.23|60.65|58.25|60.65|58.25|60.63|58.23|0
1655918160000|2022-06-22 17:16:00|60.56|58.16|60.61|58.21|60.65|58.25|60.56|58.16|0
1655918170000|2022-06-22 17:16:10|60.65|58.25|60.75|58.35|60.79|58.39|60.61|58.21|0
1655918180000|2022-06-22 17:16:20|60.79|58.39|60.7|58.3|60.84|58.44|60.7|58.3|0
1655918190000|2022-06-22 17:16:30|60.79|58.39|60.79|58.39|60.79|58.39|60.72|58.32|0
1655918200000|2022-06-22 17:16:40|60.84|58.44|60.79|58.39|60.84|58.44|60.79|58.39|0
1655918210000|2022-06-22 17:16:50|60.84|58.44|60.84|58.44|60.86|58.46|60.84|58.44|0
1655918220000|2022-06-22 17:17:00|60.93|58.53|61.02|58.62|61.02|58.62|60.93|58.53|0
1655918230000|2022-06-22 17:17:10|61.07|58.67|61.21|58.81|61.21|58.81|61.07|58.67|0
1655918240000|2022-06-22 17:17:20|61.16|58.76|61.16|58.76|61.16|58.76|61.16|58.76|0
1655918250000|2022-06-22 17:17:30|61.02|58.62|61.12|58.72|61.12|58.72|61.02|58.62|0
1655918260000|2022-06-22 17:17:40|61.16|58.76|61.25|58.85|61.25|58.85|61.16|58.76|0
1655918270000|2022-06-22 17:17:50|61.21|58.81|61.21|58.81|61.25|58.85|61.21|58.81|0
1655918280000|2022-06-22 17:18:00|61.25|58.85|61.21|58.81|61.25|58.85|61.21|58.81|0
1655918290000|2022-06-22 17:18:10|61.25|58.85|61.49|59.09|61.49|59.09|61.18|58.78|0
1655918300000|2022-06-22 17:18:20|61.44|59.04|61.44|59.04|61.44|59.04|61.44|59.04|0
1655918310000|2022-06-22 17:18:30|61.49|59.09|61.49|59.09|61.49|59.09|61.44|59.04|0
1655918320000|2022-06-22 17:18:40|61.44|59.04|61.44|59.04|61.44|59.04|61.44|59.04|0
1655918330000|2022-06-22 17:18:50|61.49|59.09|61.39|58.99|61.49|59.09|61.39|58.99|0
1655918340000|2022-06-22 17:19:00|61.49|59.09|61.58|59.18|61.65|59.25|61.49|59.09|0
1655918350000|2022-06-22 17:19:10|61.63|59.23|61.63|59.23|61.67|59.27|61.63|59.23|0
1655918360000|2022-06-22 17:19:20|61.67|59.27|61.63|59.23|61.67|59.27|61.63|59.23|0
1655918370000|2022-06-22 17:19:30|61.67|59.27|61.67|59.27|61.67|59.27|61.63|59.23|0
1655918390000|2022-06-22 17:19:50|61.72|59.32|61.67|59.27|61.72|59.32|61.67|59.27|0
1655918400000|2022-06-22 17:20:00|61.77|59.37|61.7|59.3|61.77|59.37|61.7|59.3|0
1655918410000|2022-06-22 17:20:10|61.72|59.32|61.77|59.37|61.77|59.37|61.72|59.32|0
1655918420000|2022-06-22 17:20:20|61.72|59.32|61.58|59.18|61.72|59.32|61.53|59.13|0
1655918430000|2022-06-22 17:20:30|61.53|59.13|61.53|59.13|61.58|59.18|61.53|59.13|0
1655918440000|2022-06-22 17:20:40|61.49|59.09|61.63|59.23|61.63|59.23|61.49|59.09|0
1655918450000|2022-06-22 17:20:50|61.67|59.27|61.63|59.23|61.72|59.32|61.63|59.23|0
1655918460000|2022-06-22 17:21:00|61.58|59.18|61.72|59.32|61.72|59.32|61.58|59.18|0
1655918470000|2022-06-22 17:21:10|61.74|59.34|61.81|59.41|61.81|59.41|61.74|59.34|0
1655918480000|2022-06-22 17:21:20|61.86|59.46|61.98|59.58|61.98|59.58|61.86|59.46|0
1655918490000|2022-06-22 17:21:30|62|59.6|62.02|59.62|62.02|59.62|61.98|59.58|0
1655918500000|2022-06-22 17:21:40|62|59.6|62.09|59.69|62.09|59.69|62|59.6|0
1655918510000|2022-06-22 17:21:50|62|59.6|62.14|59.74|62.14|59.74|62|59.6|0
1655918520000|2022-06-22 17:22:00|62.21|59.81|62.09|59.69|62.21|59.81|62.05|59.65|0
1655918530000|2022-06-22 17:22:10|62.14|59.74|62.14|59.74|62.19|59.79|62.14|59.74|0
1655918540000|2022-06-22 17:22:20|62.19|59.79|62.14|59.74|62.19|59.79|62.14|59.74|0
1655918550000|2022-06-22 17:22:30|62.19|59.79|62.19|59.79|62.19|59.79|62.14|59.74|0
1655918560000|2022-06-22 17:22:40|62.14|59.74|62.14|59.74|62.14|59.74|62.14|59.74|0
1655918570000|2022-06-22 17:22:50|62.16|59.76|62.19|59.79|62.23|59.83|62.16|59.76|0
1655918580000|2022-06-22 17:23:00|62.23|59.83|62.33|59.93|62.33|59.93|62.23|59.83|0
1655918590000|2022-06-22 17:23:10|62.28|59.88|62.28|59.88|62.33|59.93|62.28|59.88|0
1655918600000|2022-06-22 17:23:20|62.19|59.79|62.23|59.83|62.28|59.88|62.19|59.79|0
1655918610000|2022-06-22 17:23:30|62.19|59.79|62.23|59.83|62.23|59.83|62.19|59.79|0
1655918620000|2022-06-22 17:23:40|62.28|59.88|62.33|59.93|62.33|59.93|62.28|59.88|0
1655918630000|2022-06-22 17:23:50|62.28|59.88|62.19|59.79|62.28|59.88|62.19|59.79|0
1655918640000|2022-06-22 17:24:00|62.09|59.69|62.14|59.74|62.14|59.74|62.05|59.65|0
1655918650000|2022-06-22 17:24:10|62.09|59.69|62.05|59.65|62.09|59.69|62.05|59.65|0
1655918660000|2022-06-22 17:24:20|62.09|59.69|62.05|59.65|62.09|59.69|62.05|59.65|0
1655918670000|2022-06-22 17:24:30|62.14|59.74|62.09|59.69|62.19|59.79|62.09|59.69|0
1655918680000|2022-06-22 17:24:40|62.05|59.65|62.19|59.79|62.19|59.79|62.05|59.65|0
1655918690000|2022-06-22 17:24:50|62.16|59.76|62.14|59.74|62.16|59.76|62.14|59.74|0
1655918700000|2022-06-22 17:25:00|62.19|59.79|62.23|59.83|62.23|59.83|62.14|59.74|0
1655918710000|2022-06-22 17:25:10|62.19|59.79|62.23|59.83|62.23|59.83|62.19|59.79|0
1655918720000|2022-06-22 17:25:20|62.19|59.79|62.19|59.79|62.19|59.79|62.19|59.79|0
1655918730000|2022-06-22 17:25:30|62.23|59.83|62.28|59.88|62.28|59.88|62.23|59.83|0
1655918740000|2022-06-22 17:25:40|62.33|59.93|62.33|59.93|62.33|59.93|62.33|59.93|0
1655918750000|2022-06-22 17:25:50|62.28|59.88|62.28|59.88|62.33|59.93|62.28|59.88|0
1655918760000|2022-06-22 17:26:00|62.23|59.83|62.28|59.88|62.28|59.88|62.23|59.83|0
1655918770000|2022-06-22 17:26:10|62.23|59.83|62.14|59.74|62.23|59.83|62.14|59.74|0
1655918780000|2022-06-22 17:26:20|62.19|59.79|62.14|59.74|62.19|59.79|62.14|59.74|0
1655918790000|2022-06-22 17:26:30|62.09|59.69|62.19|59.79|62.19|59.79|62.09|59.69|0
1655918800000|2022-06-22 17:26:40|62.14|59.74|62.28|59.88|62.28|59.88|62.14|59.74|0
1655918810000|2022-06-22 17:26:50|62.26|59.86|62.61|60.21|62.61|60.21|62.26|59.86|0
1655918820000|2022-06-22 17:27:00|62.52|60.12|62.37|59.97|62.52|60.12|62.33|59.93|0
1655918830000|2022-06-22 17:27:10|62.52|60.12|62.33|59.93|62.52|60.12|62.33|59.93|0
1655918840000|2022-06-22 17:27:20|62.23|59.83|62.23|59.83|62.28|59.88|62.23|59.83|0
1655918850000|2022-06-22 17:27:30|62.19|59.79|62.05|59.65|62.21|59.81|62.05|59.65|0
1655918860000|2022-06-22 17:27:40|62|59.6|61.9|59.5|62|59.6|61.9|59.5|0
1655918870000|2022-06-22 17:27:50|61.86|59.46|61.72|59.32|61.86|59.46|61.72|59.32|0
1655918880000|2022-06-22 17:28:00|61.76|59.36|61.72|59.32|61.76|59.36|61.72|59.32|0
1655918890000|2022-06-22 17:28:10|61.76|59.36|61.81|59.41|61.9|59.5|61.76|59.36|0
1655918900000|2022-06-22 17:28:20|61.86|59.46|61.67|59.27|61.9|59.5|61.67|59.27|0
1655918910000|2022-06-22 17:28:30|61.62|59.22|61.58|59.18|61.62|59.22|61.58|59.18|0
1655918920000|2022-06-22 17:28:40|61.72|59.32|61.81|59.41|61.81|59.41|61.72|59.32|0
1655918930000|2022-06-22 17:28:50|61.9|59.5|61.86|59.46|61.9|59.5|61.86|59.46|0
1655918940000|2022-06-22 17:29:00|61.81|59.41|61.81|59.41|61.81|59.41|61.81|59.41|0
1655918950000|2022-06-22 17:29:10|61.86|59.46|61.9|59.5|61.95|59.55|61.86|59.46|0
1655918960000|2022-06-22 17:29:20|61.95|59.55|61.86|59.46|61.95|59.55|61.86|59.46|0
1655918970000|2022-06-22 17:29:30|61.9|59.5|61.95|59.55|61.95|59.55|61.9|59.5|0
1655918980000|2022-06-22 17:29:40|62|59.6|62.02|59.62|62.04|59.64|62|59.6|0
1655918990000|2022-06-22 17:29:50|62.09|59.69|62.14|59.74|62.14|59.74|62.09|59.69|0
1655919000000|2022-06-22 17:30:00|62.09|59.69|62.04|59.64|62.09|59.69|62.04|59.64|0
1655919010000|2022-06-22 17:30:10|61.95|59.55|61.95|59.55|62.04|59.64|61.95|59.55|0
1655919020000|2022-06-22 17:30:20|62|59.6|61.95|59.55|62|59.6|61.9|59.5|0
1655919030000|2022-06-22 17:30:30|61.9|59.5|61.81|59.41|61.9|59.5|61.81|59.41|0
1655919040000|2022-06-22 17:30:40|61.86|59.46|61.95|59.55|61.95|59.55|61.86|59.46|0
1655919050000|2022-06-22 17:30:50|61.9|59.5|61.81|59.41|61.9|59.5|61.81|59.41|0
1655919060000|2022-06-22 17:31:00|61.76|59.36|61.76|59.36|61.81|59.41|61.72|59.32|0
1655919070000|2022-06-22 17:31:10|61.72|59.32|61.76|59.36|61.76|59.36|61.67|59.27|0
1655919080000|2022-06-22 17:31:20|61.81|59.41|61.81|59.41|61.81|59.41|61.76|59.36|0
1655919090000|2022-06-22 17:31:30|61.72|59.32|61.72|59.32|61.72|59.32|61.67|59.27|0
1655919100000|2022-06-22 17:31:40|61.67|59.27|61.58|59.18|61.67|59.27|61.58|59.18|0
1655919110000|2022-06-22 17:31:50|61.53|59.13|61.62|59.22|61.62|59.22|61.53|59.13|0
1655919120000|2022-06-22 17:32:00|61.67|59.27|61.67|59.27|61.67|59.27|61.67|59.27|0
1655919130000|2022-06-22 17:32:10|61.72|59.32|61.76|59.36|61.76|59.36|61.67|59.27|0
1655919140000|2022-06-22 17:32:20|61.81|59.41|61.62|59.22|61.81|59.41|61.62|59.22|0
1655919150000|2022-06-22 17:32:30|61.6|59.2|61.58|59.18|61.62|59.22|61.58|59.18|0
1655919160000|2022-06-22 17:32:40|61.67|59.27|61.58|59.18|61.67|59.27|61.58|59.18|0
1655919170000|2022-06-22 17:32:50|61.53|59.13|61.48|59.08|61.53|59.13|61.48|59.08|0
1655919180000|2022-06-22 17:33:00|61.39|58.99|61.34|58.94|61.39|58.99|61.34|58.94|0
1655919190000|2022-06-22 17:33:10|61.3|58.9|61.3|58.9|61.3|58.9|61.3|58.9|0
1655919200000|2022-06-22 17:33:20|61.25|58.85|61.27|58.87|61.27|58.87|61.25|58.85|0
1655919210000|2022-06-22 17:33:30|61.25|58.85|61.3|58.9|61.3|58.9|61.25|58.85|0
1655919220000|2022-06-22 17:33:40|61.34|58.94|61.25|58.85|61.34|58.94|61.2|58.8|0
1655919230000|2022-06-22 17:33:50|61.3|58.9|61.3|58.9|61.3|58.9|61.3|58.9|0
1655919240000|2022-06-22 17:34:00|61.25|58.85|61.3|58.9|61.3|58.9|61.25|58.85|0
1655919250000|2022-06-22 17:34:10|61.39|58.99|61.3|58.9|61.39|58.99|61.3|58.9|0
1655919270000|2022-06-22 17:34:30|61.34|58.94|61.3|58.9|61.34|58.94|61.3|58.9|0
1655919280000|2022-06-22 17:34:40|61.25|58.85|61.2|58.8|61.25|58.85|61.16|58.76|0
1655919290000|2022-06-22 17:34:50|61.16|58.76|61.11|58.71|61.16|58.76|61.11|58.71|0
1655919300000|2022-06-22 17:35:00|60.97|58.57|60.6|58.2|60.97|58.57|60.6|58.2|0
1655919310000|2022-06-22 17:35:10|60.79|58.39|60.7|58.3|60.79|58.39|60.6|58.2|0
1655919320000|2022-06-22 17:35:20|60.65|58.25|60.93|58.53|60.93|58.53|60.65|58.25|0
1655919330000|2022-06-22 17:35:30|60.74|58.34|60.7|58.3|60.74|58.34|60.7|58.3|0
1655919340000|2022-06-22 17:35:40|60.67|58.27|61.02|58.62|61.07|58.67|60.67|58.27|0
1655919350000|2022-06-22 17:35:50|60.97|58.57|60.88|58.48|60.97|58.57|60.83|58.43|0
1655919360000|2022-06-22 17:36:00|60.93|58.53|61|58.6|61.02|58.62|60.93|58.53|0
1655919370000|2022-06-22 17:36:10|61.02|58.62|60.93|58.53|61.07|58.67|60.93|58.53|0
1655919380000|2022-06-22 17:36:20|60.81|58.41|60.83|58.43|60.83|58.43|60.74|58.34|0
1655919390000|2022-06-22 17:36:30|60.88|58.48|60.83|58.43|60.88|58.48|60.83|58.43|0
1655919400000|2022-06-22 17:36:40|60.88|58.48|60.79|58.39|60.88|58.48|60.79|58.39|0
1655919410000|2022-06-22 17:36:50|60.83|58.43|60.88|58.48|60.88|58.48|60.83|58.43|0
1655919420000|2022-06-22 17:37:00|60.79|58.39|60.88|58.48|60.88|58.48|60.79|58.39|0
1655919430000|2022-06-22 17:37:10|60.83|58.43|60.93|58.53|60.93|58.53|60.83|58.43|0
1655919440000|2022-06-22 17:37:20|60.88|58.48|60.93|58.53|60.93|58.53|60.88|58.48|0
1655919450000|2022-06-22 17:37:30|60.88|58.48|60.97|58.57|60.97|58.57|60.88|58.48|0
1655919460000|2022-06-22 17:37:40|61.02|58.62|61.07|58.67|61.07|58.67|61.02|58.62|0
1655919470000|2022-06-22 17:37:50|61.06|58.66|61.11|58.71|61.11|58.71|61.06|58.66|0
1655919480000|2022-06-22 17:38:00|61.23|58.83|61.2|58.8|61.23|58.83|61.2|58.8|0
1655919490000|2022-06-22 17:38:10|61.25|58.85|61.2|58.8|61.25|58.85|61.16|58.76|0
1655919500000|2022-06-22 17:38:20|61.25|58.85|61.39|58.99|61.39|58.99|61.25|58.85|0
1655919510000|2022-06-22 17:38:30|61.34|58.94|61.25|58.85|61.34|58.94|61.25|58.85|0
1655919520000|2022-06-22 17:38:40|61.3|58.9|61.34|58.94|61.34|58.94|61.3|58.9|0
1655919530000|2022-06-22 17:38:50|61.39|58.99|61.39|58.99|61.39|58.99|61.34|58.94|0
1655919540000|2022-06-22 17:39:00|61.34|58.94|61.44|59.04|61.44|59.04|61.34|58.94|0
1655919550000|2022-06-22 17:39:10|61.48|59.08|61.62|59.22|61.62|59.22|61.48|59.08|0
1655919560000|2022-06-22 17:39:20|61.67|59.27|61.67|59.27|61.67|59.27|61.67|59.27|0
1655919570000|2022-06-22 17:39:30|61.62|59.22|61.67|59.27|61.67|59.27|61.62|59.22|0
1655919580000|2022-06-22 17:39:40|61.72|59.32|61.72|59.32|61.72|59.32|61.72|59.32|0
1655919590000|2022-06-22 17:39:50|61.76|59.36|61.62|59.22|61.76|59.36|61.62|59.22|0
1655919600000|2022-06-22 17:40:00|61.58|59.18|61.48|59.08|61.58|59.18|61.48|59.08|0
1655919610000|2022-06-22 17:40:10|61.58|59.18|61.58|59.18|61.58|59.18|61.53|59.13|0
1655919620000|2022-06-22 17:40:20|61.53|59.13|61.48|59.08|61.53|59.13|61.48|59.08|0
1655919630000|2022-06-22 17:40:30|61.39|58.99|61.39|58.99|61.44|59.04|61.39|58.99|0
1655919640000|2022-06-22 17:40:40|61.34|58.94|61.58|59.18|61.58|59.18|61.34|58.94|0
1655919650000|2022-06-22 17:40:50|61.62|59.22|61.53|59.13|61.62|59.22|61.53|59.13|0
1655919660000|2022-06-22 17:41:00|61.58|59.18|61.67|59.27|61.67|59.27|61.58|59.18|0
1655919670000|2022-06-22 17:41:10|61.71|59.31|61.62|59.22|61.71|59.31|61.53|59.13|0
1655919680000|2022-06-22 17:41:20|61.46|59.06|61.48|59.08|61.48|59.08|61.46|59.06|0
1655919690000|2022-06-22 17:41:30|61.44|59.04|61.39|58.99|61.44|59.04|61.39|58.99|0
1655919700000|2022-06-22 17:41:40|61.41|59.01|61.53|59.13|61.53|59.13|61.41|59.01|0
1655919710000|2022-06-22 17:41:50|61.48|59.08|61.53|59.13|61.53|59.13|61.48|59.08|0
1655919720000|2022-06-22 17:42:00|61.48|59.08|61.44|59.04|61.48|59.08|61.44|59.04|0
1655919730000|2022-06-22 17:42:10|61.48|59.08|61.57|59.17|61.57|59.17|61.44|59.04|0
1655919740000|2022-06-22 17:42:20|61.62|59.22|61.48|59.08|61.62|59.22|61.48|59.08|0
1655919750000|2022-06-22 17:42:30|61.57|59.17|61.57|59.17|61.57|59.17|61.57|59.17|0
1655919760000|2022-06-22 17:42:40|61.62|59.22|61.57|59.17|61.62|59.22|61.57|59.17|0
1655919770000|2022-06-22 17:42:50|61.62|59.22|61.57|59.17|61.62|59.22|61.57|59.17|0
1655919780000|2022-06-22 17:43:00|61.62|59.22|61.57|59.17|61.62|59.22|61.57|59.17|0
1655919790000|2022-06-22 17:43:10|61.53|59.13|61.57|59.17|61.57|59.17|61.53|59.13|0
1655919800000|2022-06-22 17:43:20|61.53|59.13|61.57|59.17|61.57|59.17|61.53|59.13|0
1655919810000|2022-06-22 17:43:30|61.53|59.13|61.53|59.13|61.55|59.15|61.53|59.13|0
1655919820000|2022-06-22 17:43:40|61.57|59.17|61.57|59.17|61.57|59.17|61.57|59.17|0
1655919830000|2022-06-22 17:43:50|61.53|59.13|61.57|59.17|61.57|59.17|61.53|59.13|0
1655919840000|2022-06-22 17:44:00|61.62|59.22|61.67|59.27|61.71|59.31|61.62|59.22|0
1655919850000|2022-06-22 17:44:10|61.71|59.31|61.71|59.31|61.76|59.36|61.71|59.31|0
1655919860000|2022-06-22 17:44:20|61.57|59.17|61.67|59.27|61.67|59.27|61.57|59.17|0
1655919870000|2022-06-22 17:44:30|61.62|59.22|61.76|59.36|61.76|59.36|61.62|59.22|0
1655919880000|2022-06-22 17:44:40|61.85|59.45|61.9|59.5|61.9|59.5|61.85|59.45|0
1655919890000|2022-06-22 17:44:50|61.95|59.55|62.09|59.69|62.09|59.69|61.95|59.55|0
1655919900000|2022-06-22 17:45:00|62.14|59.74|61.95|59.55|62.14|59.74|61.95|59.55|0
1655919910000|2022-06-22 17:45:10|61.9|59.5|62.04|59.64|62.04|59.64|61.9|59.5|0
1655919920000|2022-06-22 17:45:20|61.99|59.59|62.09|59.69|62.09|59.69|61.99|59.59|0
1655919930000|2022-06-22 17:45:30|62.13|59.73|62.18|59.78|62.18|59.78|62.13|59.73|0
1655919940000|2022-06-22 17:45:40|62.13|59.73|62.13|59.73|62.23|59.83|62.09|59.69|0
1655919950000|2022-06-22 17:45:50|62.09|59.69|62.09|59.69|62.13|59.73|62.09|59.69|0
1655919960000|2022-06-22 17:46:00|62.13|59.73|62.28|59.88|62.28|59.88|62.13|59.73|0
1655919970000|2022-06-22 17:46:10|62.23|59.83|62.32|59.92|62.32|59.92|62.23|59.83|0
1655919980000|2022-06-22 17:46:20|62.37|59.97|62.28|59.88|62.37|59.97|62.28|59.88|0
1655919990000|2022-06-22 17:46:30|62.32|59.92|62.32|59.92|62.32|59.92|62.28|59.88|0
1655920000000|2022-06-22 17:46:40|62.28|59.88|62.32|59.92|62.32|59.92|62.28|59.88|0
1655920010000|2022-06-22 17:46:50|62.37|59.97|62.32|59.92|62.42|60.02|62.32|59.92|0
1655920020000|2022-06-22 17:47:00|62.2|59.8|62.04|59.64|62.28|59.88|62.04|59.64|0
1655920030000|2022-06-22 17:47:10|62.09|59.69|62.13|59.73|62.13|59.73|62.09|59.69|0
1655920040000|2022-06-22 17:47:20|62.18|59.78|62.13|59.73|62.23|59.83|62.13|59.73|0
1655920050000|2022-06-22 17:47:30|62.09|59.69|62.18|59.78|62.18|59.78|62.09|59.69|0
1655920060000|2022-06-22 17:47:40|62.13|59.73|62.13|59.73|62.18|59.78|62.13|59.73|0
1655920070000|2022-06-22 17:47:50|62.09|59.69|62.18|59.78|62.23|59.83|62.09|59.69|0
1655920080000|2022-06-22 17:48:00|62.2|59.8|62.09|59.69|62.2|59.8|62.09|59.69|0
1655920090000|2022-06-22 17:48:10|62.13|59.73|62.28|59.88|62.28|59.88|62.13|59.73|0
1655920100000|2022-06-22 17:48:20|62.32|59.92|62.28|59.88|62.32|59.92|62.28|59.88|0
1655920110000|2022-06-22 17:48:30|62.23|59.83|62.18|59.78|62.23|59.83|62.18|59.78|0
1655920120000|2022-06-22 17:48:40|62.13|59.73|62.28|59.88|62.28|59.88|62.13|59.73|0
1655920130000|2022-06-22 17:48:50|62.32|59.92|62.32|59.92|62.37|59.97|62.32|59.92|0
1655920140000|2022-06-22 17:49:00|62.42|60.02|62.51|60.11|62.51|60.11|62.42|60.02|0
1655920150000|2022-06-22 17:49:10|62.46|60.06|62.75|60.35|62.75|60.35|62.46|60.06|0
1655920160000|2022-06-22 17:49:20|62.7|60.3|62.7|60.3|62.7|60.3|62.65|60.25|0
1655920170000|2022-06-22 17:49:30|62.75|60.35|62.65|60.25|62.75|60.35|62.65|60.25|0
1655920180000|2022-06-22 17:49:40|62.7|60.3|62.7|60.3|62.75|60.35|62.7|60.3|0
1655920190000|2022-06-22 17:49:50|62.75|60.35|62.75|60.35|62.75|60.35|62.75|60.35|0
1655920200000|2022-06-22 17:50:00|62.7|60.3|62.75|60.35|62.75|60.35|62.6|60.2|0
1655920210000|2022-06-22 17:50:10|62.65|60.25|62.7|60.3|62.7|60.3|62.65|60.25|0
1655920220000|2022-06-22 17:50:20|62.65|60.25|62.7|60.3|62.75|60.35|62.65|60.25|0
1655920230000|2022-06-22 17:50:30|62.65|60.25|62.56|60.16|62.65|60.25|62.56|60.16|0
1655920240000|2022-06-22 17:50:40|62.51|60.11|62.6|60.2|62.6|60.2|62.51|60.11|0
1655920250000|2022-06-22 17:50:50|62.65|60.25|62.65|60.25|62.7|60.3|62.65|60.25|0
1655920260000|2022-06-22 17:51:00|62.7|60.3|62.6|60.2|62.7|60.3|62.6|60.2|0
1655920270000|2022-06-22 17:51:10|62.51|60.11|62.46|60.06|62.56|60.16|62.46|60.06|0
1655920280000|2022-06-22 17:51:20|62.37|59.97|62.42|60.02|62.42|60.02|62.37|59.97|0
1655920290000|2022-06-22 17:51:30|62.51|60.11|62.51|60.11|62.56|60.16|62.49|60.09|0
1655920300000|2022-06-22 17:51:40|62.56|60.16|62.46|60.06|62.56|60.16|62.46|60.06|0
1655920310000|2022-06-22 17:51:50|62.51|60.11|62.6|60.2|62.6|60.2|62.51|60.11|0
1655920320000|2022-06-22 17:52:00|62.56|60.16|62.6|60.2|62.65|60.25|62.56|60.16|0
1655920330000|2022-06-22 17:52:10|62.65|60.25|62.65|60.25|62.65|60.25|62.65|60.25|0
1655920340000|2022-06-22 17:52:20|62.7|60.3|62.65|60.25|62.7|60.3|62.65|60.25|0
1655920350000|2022-06-22 17:52:30|62.6|60.2|62.6|60.2|62.6|60.2|62.6|60.2|0
1655920360000|2022-06-22 17:52:40|62.58|60.18|62.56|60.16|62.6|60.2|62.56|60.16|0
1655920370000|2022-06-22 17:52:50|62.65|60.25|62.56|60.16|62.65|60.25|62.56|60.16|0
1655920380000|2022-06-22 17:53:00|62.51|60.11|62.46|60.06|62.51|60.11|62.42|60.02|0
1655920390000|2022-06-22 17:53:10|62.32|59.92|62.23|59.83|62.32|59.92|62.23|59.83|0
1655920400000|2022-06-22 17:53:20|62.18|59.78|62.23|59.83|62.23|59.83|62.13|59.73|0
1655920410000|2022-06-22 17:53:30|62.27|59.87|62.13|59.73|62.27|59.87|62.13|59.73|0
1655920420000|2022-06-22 17:53:40|62.09|59.69|61.99|59.59|62.09|59.69|61.99|59.59|0
1655920430000|2022-06-22 17:53:50|62.04|59.64|61.9|59.5|62.04|59.64|61.9|59.5|0
1655920440000|2022-06-22 17:54:00|61.85|59.45|61.95|59.55|61.95|59.55|61.81|59.41|0
1655920450000|2022-06-22 17:54:10|61.9|59.5|61.9|59.5|62.04|59.64|61.85|59.45|0
1655920460000|2022-06-22 17:54:20|61.81|59.41|61.76|59.36|61.81|59.41|61.62|59.22|0
1655920470000|2022-06-22 17:54:30|61.67|59.27|61.95|59.55|61.95|59.55|61.67|59.27|0
1655920480000|2022-06-22 17:54:40|61.85|59.45|61.85|59.45|61.9|59.5|61.85|59.45|0
1655920490000|2022-06-22 17:54:50|61.76|59.36|61.85|59.45|61.85|59.45|61.76|59.36|0
1655920500000|2022-06-22 17:55:00|61.81|59.41|61.85|59.45|61.9|59.5|61.81|59.41|0
1655920510000|2022-06-22 17:55:10|61.9|59.5|61.92|59.52|61.92|59.52|61.9|59.5|0
1655920520000|2022-06-22 17:55:20|62.04|59.64|62.13|59.73|62.23|59.83|61.95|59.55|0
1655920530000|2022-06-22 17:55:30|62.18|59.78|62.04|59.64|62.18|59.78|62.04|59.64|0
1655920540000|2022-06-22 17:55:40|61.95|59.55|61.99|59.59|61.99|59.59|61.95|59.55|0
1655920550000|2022-06-22 17:55:50|62.04|59.64|62.09|59.69|62.18|59.78|62.04|59.64|0
1655920560000|2022-06-22 17:56:00|62.04|59.64|62.04|59.64|62.09|59.69|62.04|59.64|0
1655920570000|2022-06-22 17:56:10|61.95|59.55|61.95|59.55|61.99|59.59|61.95|59.55|0
1655920580000|2022-06-22 17:56:20|61.99|59.59|61.9|59.5|61.99|59.59|61.9|59.5|0
1655920590000|2022-06-22 17:56:30|61.85|59.45|61.9|59.5|61.9|59.5|61.85|59.45|0
1655920600000|2022-06-22 17:56:40|61.85|59.45|61.8|59.4|61.85|59.45|61.8|59.4|0
1655920610000|2022-06-22 17:56:50|61.76|59.36|61.66|59.26|61.76|59.36|61.66|59.26|0
1655920620000|2022-06-22 17:57:00|61.71|59.31|61.57|59.17|61.71|59.31|61.57|59.17|0
1655920630000|2022-06-22 17:57:10|61.48|59.08|61.34|58.94|61.52|59.12|61.34|58.94|0
1655920640000|2022-06-22 17:57:20|61.43|59.03|61.39|58.99|61.43|59.03|61.39|58.99|0
1655920650000|2022-06-22 17:57:30|61.48|59.08|61.57|59.17|61.62|59.22|61.48|59.08|0
1655920660000|2022-06-22 17:57:40|61.59|59.19|61.62|59.22|61.62|59.22|61.57|59.17|0
1655920670000|2022-06-22 17:57:50|61.66|59.26|61.57|59.17|61.66|59.26|61.57|59.17|0
1655920680000|2022-06-22 17:58:00|61.52|59.12|61.57|59.17|61.57|59.17|61.48|59.08|0
1655920690000|2022-06-22 17:58:10|61.71|59.31|61.76|59.36|61.9|59.5|61.71|59.31|0
1655920700000|2022-06-22 17:58:20|61.62|59.22|61.62|59.22|61.71|59.31|61.62|59.22|0
1655920710000|2022-06-22 17:58:30|61.66|59.26|61.71|59.31|61.71|59.31|61.66|59.26|0
1655920720000|2022-06-22 17:58:40|61.73|59.33|61.71|59.31|61.73|59.33|61.66|59.26|0
1655920730000|2022-06-22 17:58:50|61.78|59.38|61.8|59.4|61.8|59.4|61.78|59.38|0
1655920740000|2022-06-22 17:59:00|61.85|59.45|61.9|59.5|61.92|59.52|61.85|59.45|0
1655920750000|2022-06-22 17:59:10|61.85|59.45|61.87|59.47|61.87|59.47|61.85|59.45|0
1655920760000|2022-06-22 17:59:20|61.9|59.5|61.94|59.54|61.94|59.54|61.9|59.5|0
1655920770000|2022-06-22 17:59:30|62.08|59.68|62.08|59.68|62.08|59.68|62.04|59.64|0
1655920780000|2022-06-22 17:59:40|62.13|59.73|62.13|59.73|62.13|59.73|62.08|59.68|0
1655920790000|2022-06-22 17:59:50|62.08|59.68|62.18|59.78|62.18|59.78|62.08|59.68|0
1655920800000|2022-06-22 18:00:00|62.37|59.97|62.08|59.68|62.37|59.97|62.08|59.68|0
1655920810000|2022-06-22 18:00:10|62.04|59.64|62.04|59.64|62.08|59.68|61.99|59.59|0
1655920820000|2022-06-22 18:00:20|62.08|59.68|62.37|59.97|62.37|59.97|62.08|59.68|0
1655920830000|2022-06-22 18:00:30|62.27|59.87|62.08|59.68|62.32|59.92|62.08|59.68|0
1655920840000|2022-06-22 18:00:40|62.01|59.61|62.08|59.68|62.08|59.68|61.99|59.59|0
1655920850000|2022-06-22 18:00:50|62.13|59.73|61.99|59.59|62.13|59.73|61.99|59.59|0
1655920860000|2022-06-22 18:01:00|62.04|59.64|62.04|59.64|62.04|59.64|62.04|59.64|0
1655920870000|2022-06-22 18:01:10|61.99|59.59|62.13|59.73|62.13|59.73|61.99|59.59|0
1655920880000|2022-06-22 18:01:20|62.18|59.78|62.18|59.78|62.18|59.78|62.18|59.78|0
1655920890000|2022-06-22 18:01:30|62.27|59.87|62.08|59.68|62.27|59.87|62.08|59.68|0
1655920900000|2022-06-22 18:01:40|62.13|59.73|62.23|59.83|62.23|59.83|62.13|59.73|0
1655920910000|2022-06-22 18:01:50|62.27|59.87|62.27|59.87|62.27|59.87|62.23|59.83|0
1655920920000|2022-06-22 18:02:00|62.23|59.83|62.18|59.78|62.23|59.83|62.18|59.78|0
1655920930000|2022-06-22 18:02:10|62.27|59.87|62.13|59.73|62.27|59.87|62.13|59.73|0
1655920940000|2022-06-22 18:02:20|62.23|59.83|62.23|59.83|62.23|59.83|62.23|59.83|0
1655920950000|2022-06-22 18:02:30|62.22|59.82|62.18|59.78|62.22|59.82|62.18|59.78|0
1655920960000|2022-06-22 18:02:40|62.22|59.82|62.18|59.78|62.22|59.82|62.13|59.73|0
1655920970000|2022-06-22 18:02:50|62.22|59.82|62.27|59.87|62.27|59.87|62.18|59.78|0
1655920980000|2022-06-22 18:03:00|62.32|59.92|62.46|60.06|62.46|60.06|62.32|59.92|0
1655920990000|2022-06-22 18:03:10|62.41|60.01|62.41|60.01|62.46|60.06|62.41|60.01|0
1655921010000|2022-06-22 18:03:30|62.55|60.15|62.65|60.25|62.65|60.25|62.55|60.15|0
1655921020000|2022-06-22 18:03:40|62.7|60.3|62.65|60.25|62.7|60.3|62.65|60.25|0
1655921030000|2022-06-22 18:03:50|62.6|60.2|62.6|60.2|62.6|60.2|62.55|60.15|0
1655921040000|2022-06-22 18:04:00|62.51|60.11|62.65|60.25|62.65|60.25|62.51|60.11|0
1655921050000|2022-06-22 18:04:10|62.7|60.3|62.7|60.3|62.7|60.3|62.7|60.3|0
1655921060000|2022-06-22 18:04:20|62.74|60.34|62.74|60.34|62.74|60.34|62.67|60.27|0
1655921070000|2022-06-22 18:04:30|62.84|60.44|62.93|60.53|62.93|60.53|62.84|60.44|0
1655921080000|2022-06-22 18:04:40|63.03|60.63|62.7|60.3|63.03|60.63|62.7|60.3|0
1655921090000|2022-06-22 18:04:50|62.65|60.25|62.65|60.25|62.65|60.25|62.55|60.15|0
1655921100000|2022-06-22 18:05:00|62.7|60.3|62.7|60.3|62.7|60.3|62.65|60.25|0
1655921110000|2022-06-22 18:05:10|62.6|60.2|62.7|60.3|62.7|60.3|62.55|60.15|0
1655921120000|2022-06-22 18:05:20|62.74|60.34|62.7|60.3|62.74|60.34|62.7|60.3|0
1655921130000|2022-06-22 18:05:30|62.65|60.25|62.7|60.3|62.7|60.3|62.65|60.25|0
1655921140000|2022-06-22 18:05:40|62.74|60.34|62.88|60.48|62.88|60.48|62.74|60.34|0
1655921150000|2022-06-22 18:05:50|62.84|60.44|62.79|60.39|62.84|60.44|62.79|60.39|0
1655921160000|2022-06-22 18:06:00|62.88|60.48|63.36|60.96|63.36|60.96|62.84|60.44|0
1655921170000|2022-06-22 18:06:10|63.26|60.86|63.45|61.05|63.45|61.05|63.26|60.86|0
1655921180000|2022-06-22 18:06:20|63.5|61.1|63.41|61.01|63.5|61.1|63.41|61.01|0
1655921190000|2022-06-22 18:06:30|63.5|61.1|63.79|61.39|63.79|61.39|63.5|61.1|0
1655921200000|2022-06-22 18:06:40|63.74|61.34|63.64|61.24|63.74|61.34|63.64|61.24|0
1655921210000|2022-06-22 18:06:50|63.6|61.2|63.69|61.29|63.69|61.29|63.6|61.2|0
1655921220000|2022-06-22 18:07:00|63.74|61.34|63.93|61.53|63.93|61.53|63.74|61.34|0
1655921230000|2022-06-22 18:07:10|64.03|61.63|64.03|61.63|64.07|61.67|64.03|61.63|0
1655921240000|2022-06-22 18:07:20|63.93|61.53|63.84|61.44|63.93|61.53|63.84|61.44|0
1655921250000|2022-06-22 18:07:30|63.79|61.39|63.74|61.34|63.84|61.44|63.74|61.34|0
1655921260000|2022-06-22 18:07:40|63.6|61.2|63.64|61.24|63.64|61.24|63.6|61.2|0
1655921270000|2022-06-22 18:07:50|63.6|61.2|63.69|61.29|63.69|61.29|63.6|61.2|0
1655921280000|2022-06-22 18:08:00|63.64|61.24|63.64|61.24|63.69|61.29|63.6|61.2|0
1655921290000|2022-06-22 18:08:10|63.84|61.44|63.98|61.58|63.98|61.58|63.84|61.44|0
1655921300000|2022-06-22 18:08:20|64.03|61.63|64.56|62.16|64.56|62.16|64.03|61.63|0
1655921310000|2022-06-22 18:08:30|64.46|62.06|64.6|62.2|64.6|62.2|64.46|62.06|0
1655921320000|2022-06-22 18:08:40|64.65|62.25|64.7|62.3|64.7|62.3|64.6|62.2|0
1655921330000|2022-06-22 18:08:50|64.75|62.35|64.89|62.49|64.89|62.49|64.75|62.35|0
1655921340000|2022-06-22 18:09:00|64.85|62.45|64.6|62.2|64.85|62.45|64.6|62.2|0
1655921350000|2022-06-22 18:09:10|64.65|62.25|64.65|62.25|64.65|62.25|64.6|62.2|0
1655921360000|2022-06-22 18:09:20|64.68|62.28|64.51|62.11|64.68|62.28|64.51|62.11|0
1655921370000|2022-06-22 18:09:30|64.6|62.2|64.51|62.11|64.68|62.28|64.51|62.11|0
1655921380000|2022-06-22 18:09:40|64.6|62.2|64.6|62.2|64.6|62.2|64.51|62.11|0
1655921390000|2022-06-22 18:09:50|65.64|63.24|63.91|61.51|65.66|63.26|63.91|61.51|0
1655921400000|2022-06-22 18:10:00|64.66|62.26|64.71|62.31|64.71|62.31|64.62|62.22|0
1655921410000|2022-06-22 18:10:10|64.9|62.5|64.66|62.26|64.9|62.5|64.66|62.26|0
1655921420000|2022-06-22 18:10:20|64.71|62.31|64.81|62.41|64.81|62.41|64.71|62.31|0
1655921430000|2022-06-22 18:10:30|64.95|62.55|65|62.6|65|62.6|64.86|62.46|0
1655921440000|2022-06-22 18:10:40|65.05|62.65|64.95|62.55|65.05|62.65|64.95|62.55|0
1655921450000|2022-06-22 18:10:50|65|62.6|65.05|62.65|65.05|62.65|65|62.6|0
1655921460000|2022-06-22 18:11:00|65|62.6|64.71|62.31|65|62.6|64.71|62.31|0
1655921470000|2022-06-22 18:11:10|64.66|62.26|64.57|62.17|64.66|62.26|64.57|62.17|0
1655921480000|2022-06-22 18:11:20|64.52|62.12|64.42|62.02|64.52|62.12|64.42|62.02|0
1655921490000|2022-06-22 18:11:30|64.4|62|64.61|62.21|64.66|62.26|64.4|62|0
1655921500000|2022-06-22 18:11:40|64.52|62.12|64.42|62.02|64.52|62.12|64.37|61.97|0
1655921520000|2022-06-22 18:12:00|64.52|62.12|64.52|62.12|64.57|62.17|64.52|62.12|0
1655921530000|2022-06-22 18:12:10|64.42|62.02|64.57|62.17|64.57|62.17|64.42|62.02|0
1655921540000|2022-06-22 18:12:20|64.52|62.12|64.66|62.26|64.66|62.26|64.52|62.12|0
1655921550000|2022-06-22 18:12:30|64.61|62.21|64.47|62.07|64.61|62.21|64.47|62.07|0
1655921560000|2022-06-22 18:12:40|64.57|62.17|64.76|62.36|64.76|62.36|64.57|62.17|0
1655921570000|2022-06-22 18:12:50|64.71|62.31|64.66|62.26|64.71|62.31|64.66|62.26|0
1655921580000|2022-06-22 18:13:00|64.68|62.28|64.61|62.21|64.73|62.33|64.57|62.17|0
1655921590000|2022-06-22 18:13:10|64.64|62.24|64.66|62.26|64.66|62.26|64.61|62.21|0
1655921600000|2022-06-22 18:13:20|64.61|62.21|64.66|62.26|64.71|62.31|64.61|62.21|0
1655921610000|2022-06-22 18:13:30|64.57|62.17|64.54|62.14|64.61|62.21|64.54|62.14|0
1655921620000|2022-06-22 18:13:40|64.49|62.09|64.52|62.12|64.57|62.17|64.49|62.09|0
1655921630000|2022-06-22 18:13:50|64.66|62.26|64.61|62.21|64.71|62.31|64.61|62.21|0
1655921640000|2022-06-22 18:14:00|64.66|62.26|64.66|62.26|64.66|62.26|64.66|62.26|0
1655921650000|2022-06-22 18:14:10|64.71|62.31|64.66|62.26|64.71|62.31|64.66|62.26|0
1655921660000|2022-06-22 18:14:20|64.71|62.31|64.71|62.31|64.76|62.36|64.71|62.31|0
1655921670000|2022-06-22 18:14:30|64.76|62.36|64.85|62.45|64.85|62.45|64.76|62.36|0
1655921680000|2022-06-22 18:14:40|64.81|62.41|64.95|62.55|64.95|62.55|64.81|62.41|0
1655921690000|2022-06-22 18:14:50|65|62.6|65|62.6|65|62.6|64.95|62.55|0
1655921700000|2022-06-22 18:15:00|65.05|62.65|64.71|62.31|65.05|62.65|64.71|62.31|0
1655921710000|2022-06-22 18:15:10|64.83|62.43|65|62.6|65|62.6|64.83|62.43|0
1655921720000|2022-06-22 18:15:20|65.05|62.65|65.17|62.77|65.17|62.77|65|62.6|0
1655921730000|2022-06-22 18:15:30|65.19|62.79|65.34|62.94|65.34|62.94|65.17|62.77|0
1655921740000|2022-06-22 18:15:40|65.49|63.09|65.39|62.99|65.49|63.09|65.34|62.94|0
1655921750000|2022-06-22 18:15:50|65.34|62.94|65.34|62.94|65.34|62.94|65.34|62.94|0
1655921760000|2022-06-22 18:16:00|65.29|62.89|65.34|62.94|65.34|62.94|65.29|62.89|0
1655921770000|2022-06-22 18:16:10|65.29|62.89|65.39|62.99|65.39|62.99|65.29|62.89|0
1655921780000|2022-06-22 18:16:20|65.44|63.04|65.44|63.04|65.44|63.04|65.44|63.04|0
1655921790000|2022-06-22 18:16:30|65.53|63.13|65.53|63.13|65.53|63.13|65.53|63.13|0
1655921800000|2022-06-22 18:16:40|65.48|63.08|65.48|63.08|65.48|63.08|65.48|63.08|0
1655921810000|2022-06-22 18:16:50|65.53|63.13|65.44|63.04|65.58|63.18|65.44|63.04|0
1655921820000|2022-06-22 18:17:00|65.48|63.08|65.39|62.99|65.48|63.08|65.39|62.99|0
1655921830000|2022-06-22 18:17:10|65.48|63.08|65.44|63.04|65.48|63.08|65.44|63.04|0
1655921840000|2022-06-22 18:17:20|65.39|62.99|65.53|63.13|65.63|63.23|65.39|62.99|0
1655921850000|2022-06-22 18:17:30|65.58|63.18|65.58|63.18|65.58|63.18|65.58|63.18|0
1655921860000|2022-06-22 18:17:40|65.53|63.13|65.53|63.13|65.58|63.18|65.39|62.99|0
1655921870000|2022-06-22 18:17:50|65.58|63.18|65.53|63.13|65.58|63.18|65.53|63.13|0
1655921880000|2022-06-22 18:18:00|65.58|63.18|65.63|63.23|65.63|63.23|65.58|63.18|0
1655921890000|2022-06-22 18:18:10|65.58|63.18|65.44|63.04|65.61|63.21|65.44|63.04|0
1655921900000|2022-06-22 18:18:20|65.48|63.08|65.53|63.13|65.53|63.13|65.44|63.04|0
1655921910000|2022-06-22 18:18:30|65.56|63.16|65.53|63.13|65.58|63.18|65.53|63.13|0
1655921920000|2022-06-22 18:18:40|65.48|63.08|65.48|63.08|65.48|63.08|65.44|63.04|0
1655921930000|2022-06-22 18:18:50|65.44|63.04|65.44|63.04|65.44|63.04|65.44|63.04|0
1655921940000|2022-06-22 18:19:00|65.39|62.99|65.34|62.94|65.39|62.99|65.34|62.94|0
1655921950000|2022-06-22 18:19:10|65.39|62.99|65.34|62.94|65.39|62.99|65.34|62.94|0
1655921960000|2022-06-22 18:19:20|65.39|62.99|65.44|63.04|65.48|63.08|65.39|62.99|0
1655921970000|2022-06-22 18:19:30|65.14|62.74|65.07|62.67|65.19|62.79|64.9|62.5|0
1655921980000|2022-06-22 18:19:40|64.9|62.5|64.9|62.5|64.9|62.5|64.85|62.45|0
1655921990000|2022-06-22 18:19:50|64.76|62.36|65.05|62.65|65.05|62.65|64.76|62.36|0
1655922000000|2022-06-22 18:20:00|65.19|62.79|64.9|62.5|65.19|62.79|64.9|62.5|0
1655922010000|2022-06-22 18:20:10|64.85|62.45|64.95|62.55|64.95|62.55|64.85|62.45|0
1655922020000|2022-06-22 18:20:20|64.9|62.5|64.9|62.5|65|62.6|64.9|62.5|0
1655922030000|2022-06-22 18:20:30|64.92|62.52|64.97|62.57|65|62.6|64.92|62.52|0
1655922040000|2022-06-22 18:20:40|65.02|62.62|64.9|62.5|65.02|62.62|64.9|62.5|0
1655922050000|2022-06-22 18:20:50|64.8|62.4|64.76|62.36|64.8|62.4|64.76|62.36|0
1655922060000|2022-06-22 18:21:00|64.85|62.45|64.76|62.36|64.85|62.45|64.76|62.36|0
1655922070000|2022-06-22 18:21:10|64.71|62.31|64.42|62.02|64.71|62.31|64.42|62.02|0
1655922080000|2022-06-22 18:21:20|64.47|62.07|64.42|62.02|64.52|62.12|64.42|62.02|0
1655922090000|2022-06-22 18:21:30|64.37|61.97|63.75|61.35|64.37|61.97|63.75|61.35|0
1655922100000|2022-06-22 18:21:40|63.51|61.11|63.7|61.3|63.7|61.3|63.51|61.11|0
1655922110000|2022-06-22 18:21:50|63.75|61.35|63.75|61.35|63.84|61.44|63.75|61.35|0
1655922120000|2022-06-22 18:22:00|63.56|61.16|63.41|61.01|63.56|61.16|63.41|61.01|0
1655922130000|2022-06-22 18:22:10|63.46|61.06|63.41|61.01|63.46|61.06|63.37|60.97|0
1655922140000|2022-06-22 18:22:20|63.32|60.92|63.41|61.01|63.41|61.01|63.22|60.82|0
1655922150000|2022-06-22 18:22:30|63.37|60.97|63.6|61.2|63.6|61.2|63.37|60.97|0
1655922160000|2022-06-22 18:22:40|63.65|61.25|63.94|61.06|63.99|61.25|63.65|61.06|0
1655922170000|2022-06-22 18:22:50|63.99|61.11|64.04|61.16|64.04|61.16|63.94|61.06|0
1655922180000|2022-06-22 18:23:00|63.99|61.11|64.04|61.16|64.08|61.2|63.99|61.11|0
1655922190000|2022-06-22 18:23:10|64.08|61.2|64.32|61.44|64.32|61.44|64.08|61.2|0
1655922200000|2022-06-22 18:23:20|64.37|61.49|64.27|61.39|64.37|61.49|64.23|61.35|0
1655922210000|2022-06-22 18:23:30|64.23|61.35|64.18|61.3|64.27|61.39|64.18|61.3|0
1655922220000|2022-06-22 18:23:40|64.23|61.35|64.27|61.39|64.27|61.39|64.23|61.35|0
1655922230000|2022-06-22 18:23:50|64.23|61.35|64.23|61.35|64.32|61.44|64.23|61.35|0
1655922240000|2022-06-22 18:24:00|64.27|61.39|64.23|61.35|64.37|61.49|64.23|61.35|0
1655922250000|2022-06-22 18:24:10|64.27|61.39|64.06|61.18|64.27|61.39|64.06|61.18|0
1655922260000|2022-06-22 18:24:20|64.04|61.16|64.04|61.16|64.04|61.16|63.99|61.11|0
1655922270000|2022-06-22 18:24:30|64.08|61.2|64.32|61.44|64.32|61.44|64.08|61.2|0
1655922280000|2022-06-22 18:24:40|64.37|61.49|64.32|61.44|64.37|61.49|64.27|61.39|0
1655922290000|2022-06-22 18:24:50|64.27|61.39|64.23|61.35|64.32|61.44|64.23|61.35|0
1655922300000|2022-06-22 18:25:00|64.18|61.3|64.23|61.35|64.23|61.35|64.15|61.27|0
1655922310000|2022-06-22 18:25:10|64.18|61.3|64.13|61.25|64.23|61.35|64.13|61.25|0
1655922320000|2022-06-22 18:25:20|64.08|61.2|63.99|61.11|64.08|61.2|63.99|61.11|0
1655922330000|2022-06-22 18:25:30|64.03|61.15|63.99|61.11|64.03|61.15|63.99|61.11|0
1655922340000|2022-06-22 18:25:40|63.94|61.06|63.89|61.01|63.99|61.11|63.89|61.01|0
1655922350000|2022-06-22 18:25:50|63.94|61.06|63.89|61.01|63.94|61.06|63.89|61.01|0
1655922360000|2022-06-22 18:26:00|63.94|61.06|63.84|60.96|63.94|61.06|63.8|60.92|0
1655922370000|2022-06-22 18:26:10|63.75|60.87|63.37|60.97|63.77|61.01|63.37|60.87|0
1655922380000|2022-06-22 18:26:20|63.65|60.77|63.56|60.68|63.65|60.77|63.56|60.68|0
1655922390000|2022-06-22 18:26:30|63.51|60.63|63.51|60.63|63.56|60.68|63.51|60.63|0
1655922400000|2022-06-22 18:26:40|63.46|60.58|63.61|60.73|63.7|60.82|63.46|60.58|0
1655922410000|2022-06-22 18:26:50|63.56|60.68|63.56|60.68|63.65|60.77|63.56|60.68|0
1655922420000|2022-06-22 18:27:00|63.51|60.63|63.37|60.49|63.51|60.63|63.37|60.49|0
1655922430000|2022-06-22 18:27:10|63.42|60.54|63.32|60.44|63.42|60.54|63.27|60.39|0
1655922440000|2022-06-22 18:27:20|63.23|60.35|63.27|60.39|63.27|60.39|63.23|60.35|0
1655922450000|2022-06-22 18:27:30|63.23|60.35|63.13|60.25|63.23|60.35|63.08|60.2|0
1655922460000|2022-06-22 18:27:40|63.08|60.2|63.13|60.25|63.13|60.25|63.04|60.16|0
1655922470000|2022-06-22 18:27:50|63.23|60.35|63.27|60.39|63.32|60.44|63.23|60.35|0
1655922480000|2022-06-22 18:28:00|63.37|60.49|63.27|60.39|63.37|60.49|63.27|60.39|0
1655922490000|2022-06-22 18:28:10|63.32|60.44|63.42|60.54|63.42|60.54|63.32|60.44|0
1655922500000|2022-06-22 18:28:20|63.39|60.51|63.37|60.49|63.42|60.54|63.37|60.49|0
1655922510000|2022-06-22 18:28:30|63.46|60.58|63.46|60.58|63.46|60.58|63.46|60.58|0
1655922520000|2022-06-22 18:28:40|63.42|60.54|63.42|60.54|63.46|60.58|63.42|60.54|0
1655922530000|2022-06-22 18:28:50|63.37|60.49|63.51|60.63|63.61|60.73|63.37|60.49|0
1655922540000|2022-06-22 18:29:00|63.46|60.58|63.37|60.49|63.46|60.58|63.37|60.49|0
1655922550000|2022-06-22 18:29:10|63.46|60.58|63.32|60.44|63.46|60.58|63.32|60.44|0
1655922560000|2022-06-22 18:29:20|63.37|60.49|63.27|60.39|63.37|60.49|63.27|60.39|0
1655922570000|2022-06-22 18:29:30|63.18|60.3|63.13|60.25|63.18|60.3|63.13|60.25|0
1655922580000|2022-06-22 18:29:40|63.08|60.2|63.13|60.25|63.13|60.25|63.08|60.2|0
1655922600000|2022-06-22 18:30:00|63.23|60.35|63.08|60.2|63.23|60.35|63.08|60.2|0
1655922610000|2022-06-22 18:30:10|63.18|60.3|63.08|60.2|63.18|60.3|63.06|60.18|0
1655922620000|2022-06-22 18:30:20|63.13|60.25|63.32|60.44|63.32|60.44|63.13|60.25|0
1655922630000|2022-06-22 18:30:30|63.46|60.58|63.6|60.72|63.6|60.72|63.46|60.58|0
1655922640000|2022-06-22 18:30:40|63.51|60.63|63.51|60.63|63.56|60.68|63.51|60.63|0
1655922650000|2022-06-22 18:30:50|63.56|60.68|63.46|60.58|63.56|60.68|63.46|60.58|0
1655922660000|2022-06-22 18:31:00|63.51|60.63|63.56|60.68|63.56|60.68|63.51|60.63|0
1655922670000|2022-06-22 18:31:10|63.51|60.63|63.56|60.68|63.56|60.68|63.51|60.63|0
1655922680000|2022-06-22 18:31:20|63.6|60.72|63.65|60.77|63.65|60.77|63.6|60.72|0
1655922690000|2022-06-22 18:31:30|63.7|60.82|63.51|60.63|63.7|60.82|63.51|60.63|0
1655922700000|2022-06-22 18:31:40|63.53|60.65|63.6|60.72|63.6|60.72|63.53|60.65|0
1655922710000|2022-06-22 18:31:50|63.65|60.77|63.6|60.72|63.65|60.77|63.56|60.68|0
1655922720000|2022-06-22 18:32:00|63.56|60.68|63.51|60.63|63.56|60.68|63.51|60.63|0
1655922730000|2022-06-22 18:32:10|63.56|60.68|63.56|60.68|63.56|60.68|63.51|60.63|0
1655922740000|2022-06-22 18:32:20|63.6|60.72|63.51|60.63|63.6|60.72|63.51|60.63|0
1655922750000|2022-06-22 18:32:30|63.56|60.68|63.56|60.68|63.6|60.72|63.56|60.68|0
1655922760000|2022-06-22 18:32:40|63.51|60.63|63.56|60.68|63.56|60.68|63.51|60.63|0
1655922770000|2022-06-22 18:32:50|63.6|60.72|63.6|60.72|63.6|60.72|63.6|60.72|0
1655922780000|2022-06-22 18:33:00|63.65|60.77|63.6|60.72|63.65|60.77|63.6|60.72|0
1655922790000|2022-06-22 18:33:10|63.65|60.77|63.65|60.77|63.65|60.77|63.6|60.72|0
1655922800000|2022-06-22 18:33:20|63.6|60.72|63.6|60.72|63.6|60.72|63.56|60.68|0
1655922810000|2022-06-22 18:33:30|63.56|60.68|63.56|60.68|63.56|60.68|63.56|60.68|0
1655922820000|2022-06-22 18:33:40|63.6|60.72|63.51|60.63|63.6|60.72|63.51|60.63|0
1655922830000|2022-06-22 18:33:50|63.56|60.68|63.6|60.72|63.6|60.72|63.56|60.68|0
1655922840000|2022-06-22 18:34:00|63.58|60.7|63.56|60.68|63.58|60.7|63.56|60.68|0
1655922850000|2022-06-22 18:34:10|63.51|60.63|63.51|60.63|63.51|60.63|63.51|60.63|0
1655922860000|2022-06-22 18:34:20|63.46|60.58|63.32|60.44|63.46|60.58|63.32|60.44|0
1655922870000|2022-06-22 18:34:30|63.46|60.58|63.37|60.49|63.46|60.58|63.37|60.49|0
1655922880000|2022-06-22 18:34:40|63.41|60.53|63.46|60.58|63.46|60.58|63.37|60.49|0
1655922890000|2022-06-22 18:34:50|63.56|60.68|63.56|60.68|63.6|60.72|63.56|60.68|0
1655922900000|2022-06-22 18:35:00|63.6|60.72|63.56|60.68|63.6|60.72|63.56|60.68|0
1655922910000|2022-06-22 18:35:10|63.48|60.6|63.51|60.63|63.51|60.63|63.46|60.58|0
1655922920000|2022-06-22 18:35:20|63.46|60.58|63.32|60.44|63.46|60.58|63.32|60.44|0
1655922930000|2022-06-22 18:35:30|63.27|60.39|63.41|60.53|63.41|60.53|63.27|60.39|0
1655922940000|2022-06-22 18:35:40|63.46|60.58|63.46|60.58|63.46|60.58|63.46|60.58|0
1655922950000|2022-06-22 18:35:50|63.56|60.68|63.56|60.68|63.56|60.68|63.56|60.68|0
1655922960000|2022-06-22 18:36:00|63.6|60.72|63.51|60.63|63.63|60.75|63.51|60.63|0
1655922970000|2022-06-22 18:36:10|63.37|60.49|63.37|60.49|63.37|60.49|63.37|60.49|0
1655922980000|2022-06-22 18:36:20|63.32|60.44|63.41|60.53|63.41|60.53|63.32|60.44|0
1655922990000|2022-06-22 18:36:30|63.39|60.51|63.51|60.63|63.51|60.63|63.39|60.51|0
1655923000000|2022-06-22 18:36:40|63.53|60.65|63.41|60.53|63.53|60.65|63.41|60.53|0
1655923010000|2022-06-22 18:36:50|63.37|60.49|63.41|60.53|63.41|60.53|63.37|60.49|0
1655923020000|2022-06-22 18:37:00|63.39|60.51|63.18|60.3|63.39|60.51|63.18|60.3|0
1655923030000|2022-06-22 18:37:10|63.22|60.34|63.18|60.3|63.22|60.34|63.18|60.3|0
1655923040000|2022-06-22 18:37:20|63.37|60.49|63.56|60.68|63.6|60.72|63.37|60.49|0
1655923050000|2022-06-22 18:37:30|63.37|60.49|63.37|60.49|63.41|60.53|63.37|60.49|0
1655923060000|2022-06-22 18:37:40|63.34|60.46|63.32|60.44|63.34|60.46|63.32|60.44|0
1655923070000|2022-06-22 18:37:50|63.37|60.49|63.18|60.3|63.37|60.49|63.18|60.3|0
1655923080000|2022-06-22 18:38:00|63.22|60.34|63.34|60.46|63.34|60.46|63.22|60.34|0
1655923090000|2022-06-22 18:38:10|63.27|60.39|63.22|60.34|63.27|60.39|63.22|60.34|0
1655923100000|2022-06-22 18:38:20|63.25|60.37|63.41|60.53|63.41|60.53|63.22|60.34|0
1655923110000|2022-06-22 18:38:30|63.46|60.58|63.48|60.6|63.48|60.6|63.46|60.58|0
1655923120000|2022-06-22 18:38:40|63.56|60.68|63.41|60.53|63.56|60.68|63.41|60.53|0
1655923130000|2022-06-22 18:38:50|63.46|60.58|63.18|60.3|63.46|60.58|63.18|60.3|0
1655923140000|2022-06-22 18:39:00|63.25|60.37|63.27|60.39|63.37|60.49|63.25|60.37|0
1655923150000|2022-06-22 18:39:10|63.32|60.44|63.32|60.44|63.32|60.44|63.27|60.39|0
1655923160000|2022-06-22 18:39:20|63.27|60.39|63.18|60.3|63.27|60.39|63.18|60.3|0
1655923170000|2022-06-22 18:39:30|63.13|60.25|63.18|60.3|63.18|60.3|63.1|60.22|0
1655923180000|2022-06-22 18:39:40|63.22|60.34|63.18|60.3|63.22|60.34|63.18|60.3|0
1655923190000|2022-06-22 18:39:50|63.22|60.34|63.2|60.32|63.22|60.34|63.18|60.3|0
1655923200000|2022-06-22 18:40:00|63.08|60.2|63.18|60.3|63.18|60.3|63.08|60.2|0
1655923210000|2022-06-22 18:40:10|63.13|60.25|63.27|60.39|63.27|60.39|63.13|60.25|0
1655923220000|2022-06-22 18:40:20|63.37|60.49|63.37|60.49|63.37|60.49|63.37|60.49|0
1655923230000|2022-06-22 18:40:30|63.32|60.44|63.37|60.49|63.37|60.49|63.32|60.44|0
1655923240000|2022-06-22 18:40:40|63.32|60.44|63.46|60.58|63.46|60.58|63.32|60.44|0
1655923250000|2022-06-22 18:40:50|63.51|60.63|63.41|60.53|63.51|60.63|63.41|60.53|0
1655923260000|2022-06-22 18:41:00|63.08|60.68|63.08|60.68|63.08|60.68|63.08|60.68|0
1655923270000|2022-06-22 18:41:10|62.98|60.58|62.89|60.49|62.98|60.58|62.84|60.44|0
1655923280000|2022-06-22 18:41:20|62.98|60.58|62.84|60.44|62.98|60.58|62.84|60.44|0
1655923290000|2022-06-22 18:41:30|62.79|60.39|62.7|60.3|62.79|60.39|62.7|60.3|0
1655923300000|2022-06-22 18:41:40|62.75|60.35|62.61|60.21|62.75|60.35|62.61|60.21|0
1655923310000|2022-06-22 18:41:50|62.7|60.3|62.7|60.3|62.7|60.3|62.67|60.27|0
1655923320000|2022-06-22 18:42:00|62.65|60.25|62.61|60.21|62.65|60.25|62.61|60.21|0
1655923330000|2022-06-22 18:42:10|62.65|60.25|62.56|60.16|62.65|60.25|62.56|60.16|0
1655923340000|2022-06-22 18:42:20|62.51|60.11|62.51|60.11|62.51|60.11|62.51|60.11|0
1655923350000|2022-06-22 18:42:30|62.56|60.16|62.42|60.02|62.56|60.16|62.42|60.02|0
1655923360000|2022-06-22 18:42:40|62.32|59.92|62.32|59.92|62.32|59.92|62.28|59.88|0
1655923370000|2022-06-22 18:42:50|62.28|59.88|62.28|59.88|62.28|59.88|62.18|59.78|0
1655923380000|2022-06-22 18:43:00|62.18|59.78|62.32|59.92|62.32|59.92|62.14|59.74|0
1655923390000|2022-06-22 18:43:10|62.35|59.95|62.42|60.02|62.46|60.06|62.35|59.95|0
1655923400000|2022-06-22 18:43:20|62.32|59.92|62.32|59.92|62.32|59.92|62.32|59.92|0
1655923410000|2022-06-22 18:43:30|62.37|59.97|62.32|59.92|62.37|59.97|62.32|59.92|0
1655923420000|2022-06-22 18:43:40|62.37|59.97|62.51|60.11|62.51|60.11|62.37|59.97|0
1655923430000|2022-06-22 18:43:50|62.56|60.16|62.37|59.97|62.56|60.16|62.37|59.97|0
1655923440000|2022-06-22 18:44:00|62.46|60.06|62.51|60.11|62.56|60.16|62.46|60.06|0
1655923450000|2022-06-22 18:44:10|62.46|60.06|62.51|60.11|62.53|60.13|62.46|60.06|0
1655923460000|2022-06-22 18:44:20|62.53|60.13|62.6|60.2|62.6|60.2|62.53|60.13|0
1655923470000|2022-06-22 18:44:30|62.65|60.25|62.56|60.16|62.65|60.25|62.51|60.11|0
1655923480000|2022-06-22 18:44:40|62.6|60.2|62.6|60.2|62.65|60.25|62.6|60.2|0
1655923490000|2022-06-22 18:44:50|62.63|60.23|62.65|60.25|62.65|60.25|62.6|60.2|0
1655923500000|2022-06-22 18:45:00|62.6|60.2|62.46|60.06|62.6|60.2|62.46|60.06|0
1655923510000|2022-06-22 18:45:10|62.42|60.02|62.42|60.02|62.56|60.16|62.42|60.02|0
1655923520000|2022-06-22 18:45:20|62.46|60.06|62.65|60.25|62.65|60.25|62.46|60.06|0
1655923530000|2022-06-22 18:45:30|62.63|60.23|62.7|60.3|62.7|60.3|62.63|60.23|0
1655923540000|2022-06-22 18:45:40|62.75|60.35|62.75|60.35|62.75|60.35|62.75|60.35|0
1655923550000|2022-06-22 18:45:50|62.79|60.39|62.84|60.44|62.84|60.44|62.79|60.39|0
1655923560000|2022-06-22 18:46:00|62.75|60.35|62.93|60.53|62.93|60.53|62.75|60.35|0
1655923570000|2022-06-22 18:46:10|62.89|60.49|62.89|60.49|62.93|60.53|62.89|60.49|0
1655923580000|2022-06-22 18:46:20|62.93|60.53|62.93|60.53|62.98|60.58|62.93|60.53|0
1655923590000|2022-06-22 18:46:30|62.89|60.49|62.84|60.44|62.89|60.49|62.84|60.44|0
1655923600000|2022-06-22 18:46:40|62.7|60.3|62.7|60.3|62.7|60.3|62.7|60.3|0
1655923610000|2022-06-22 18:46:50|62.75|60.35|62.7|60.3|62.75|60.35|62.7|60.3|0
1655923620000|2022-06-22 18:47:00|62.65|60.25|62.7|60.3|62.7|60.3|62.56|60.16|0
1655923630000|2022-06-22 18:47:10|62.79|60.39|62.79|60.39|62.79|60.39|62.75|60.35|0
1655923640000|2022-06-22 18:47:20|62.75|60.35|62.75|60.35|62.79|60.39|62.75|60.35|0
1655923650000|2022-06-22 18:47:30|62.7|60.3|62.6|60.2|62.7|60.3|62.6|60.2|0
1655923660000|2022-06-22 18:47:40|62.65|60.25|62.6|60.2|62.65|60.25|62.56|60.16|0
1655923670000|2022-06-22 18:47:50|62.51|60.11|62.37|59.97|62.51|60.11|62.37|59.97|0
1655923680000|2022-06-22 18:48:00|62.42|60.02|62.32|59.92|62.42|60.02|62.32|59.92|0
1655923690000|2022-06-22 18:48:10|62.37|59.97|62.37|59.97|62.37|59.97|62.37|59.97|0
1655923700000|2022-06-22 18:48:20|62.32|59.92|62.27|59.87|62.32|59.92|62.27|59.87|0
1655923710000|2022-06-22 18:48:30|62.18|59.78|62.37|59.97|62.37|59.97|62.18|59.78|0
1655923720000|2022-06-22 18:48:40|62.46|60.06|62.37|59.97|62.46|60.06|62.27|59.87|0
1655923730000|2022-06-22 18:48:50|62.32|59.92|62.32|59.92|62.32|59.92|62.27|59.87|0
1655923740000|2022-06-22 18:49:00|62.23|59.83|62.13|59.73|62.23|59.83|62.13|59.73|0
1655923750000|2022-06-22 18:49:10|62.09|59.69|61.99|59.59|62.09|59.69|61.99|59.59|0
1655923760000|2022-06-22 18:49:20|62.04|59.64|61.99|59.59|62.09|59.69|61.99|59.59|0
1655923770000|2022-06-22 18:49:30|61.9|59.5|61.95|59.55|61.95|59.55|61.9|59.5|0
1655923780000|2022-06-22 18:49:40|61.85|59.45|61.9|59.5|61.95|59.55|61.81|59.41|0
1655923790000|2022-06-22 18:49:50|61.76|59.36|61.76|59.36|61.9|59.5|61.76|59.36|0
1655923800000|2022-06-22 18:50:00|61.67|59.27|61.76|59.36|61.76|59.36|61.62|59.22|0
1655923810000|2022-06-22 18:50:10|61.78|59.38|61.95|59.55|61.95|59.55|61.78|59.38|0
1655923820000|2022-06-22 18:50:20|61.9|59.5|61.85|59.45|61.9|59.5|61.85|59.45|0
1655923830000|2022-06-22 18:50:30|61.71|59.31|61.71|59.31|61.81|59.41|61.71|59.31|0
1655923840000|2022-06-22 18:50:40|61.67|59.27|61.67|59.27|61.71|59.31|61.67|59.27|0
1655923850000|2022-06-22 18:50:50|60.77|58.37|61.65|59.25|61.65|59.25|60.77|58.37|0
1655923860000|2022-06-22 18:51:00|61.69|59.29|60.54|58.14|61.69|59.29|60.54|58.14|0
1655923870000|2022-06-22 18:51:10|60.49|58.09|61.32|58.92|61.32|58.92|60.49|58.09|0
1655923880000|2022-06-22 18:51:20|61.46|59.06|61.55|59.15|61.6|59.2|61.46|59.06|0
1655923890000|2022-06-22 18:51:30|61.6|59.2|61.74|59.34|61.74|59.34|61.6|59.2|0
1655923900000|2022-06-22 18:51:40|61.78|59.38|61.78|59.38|61.78|59.38|61.74|59.34|0
1655923910000|2022-06-22 18:51:50|61.8|59.4|61.88|59.48|61.88|59.48|61.8|59.4|0
1655923920000|2022-06-22 18:52:00|61.78|59.38|61.92|59.52|61.92|59.52|61.78|59.38|0
1655923930000|2022-06-22 18:52:10|61.97|59.57|62.06|59.66|62.06|59.66|61.97|59.57|0
1655923940000|2022-06-22 18:52:20|61.94|59.54|62.06|59.66|62.06|59.66|61.92|59.52|0
1655923950000|2022-06-22 18:52:30|61.92|59.52|61.88|59.48|61.97|59.57|61.83|59.43|0
1655923960000|2022-06-22 18:52:40|61.83|59.43|61.92|59.52|61.92|59.52|61.83|59.43|0
1655923970000|2022-06-22 18:52:50|61.88|59.48|61.83|59.43|61.88|59.48|61.83|59.43|0
1655923980000|2022-06-22 18:53:00|61.92|59.52|61.88|59.48|61.97|59.57|61.88|59.48|0
1655923990000|2022-06-22 18:53:10|61.83|59.43|61.83|59.43|61.83|59.43|61.83|59.43|0
1655924000000|2022-06-22 18:53:20|61.78|59.38|61.78|59.38|61.78|59.38|61.74|59.34|0
1655924010000|2022-06-22 18:53:30|61.74|59.34|61.88|59.48|61.88|59.48|61.74|59.34|0
1655924020000|2022-06-22 18:53:40|61.78|59.38|61.83|59.43|61.88|59.48|61.78|59.38|0
1655924030000|2022-06-22 18:53:50|61.88|59.48|61.88|59.48|61.88|59.48|61.85|59.45|0
1655924040000|2022-06-22 18:54:00|61.97|59.57|61.97|59.57|61.97|59.57|61.92|59.52|0
1655924050000|2022-06-22 18:54:10|61.92|59.52|61.78|59.38|61.92|59.52|61.78|59.38|0
1655924060000|2022-06-22 18:54:20|61.88|59.48|61.83|59.43|61.88|59.48|61.83|59.43|0
1655924070000|2022-06-22 18:54:30|61.88|59.48|61.92|59.52|61.92|59.52|61.88|59.48|0
1655924080000|2022-06-22 18:54:40|61.97|59.57|61.92|59.52|61.97|59.57|61.92|59.52|0
1655924090000|2022-06-22 18:54:50|61.97|59.57|62.06|59.66|62.06|59.66|61.97|59.57|0
1655924100000|2022-06-22 18:55:00|62.11|59.71|62.16|59.76|62.2|59.8|62.11|59.71|0
1655924110000|2022-06-22 18:55:10|62.2|59.8|62.3|59.9|62.3|59.9|62.2|59.8|0
1655924120000|2022-06-22 18:55:20|62.34|59.94|62.39|59.99|62.39|59.99|62.34|59.94|0
1655924130000|2022-06-22 18:55:30|62.44|60.04|62.39|59.99|62.44|60.04|62.34|59.94|0
1655924140000|2022-06-22 18:55:40|62.44|60.04|62.44|60.04|62.44|60.04|62.39|59.99|0
1655924150000|2022-06-22 18:55:50|62.39|59.99|62.39|59.99|62.39|59.99|62.34|59.94|0
1655924160000|2022-06-22 18:56:00|62.44|60.04|62.63|60.23|62.63|60.23|62.44|60.04|0
1655924170000|2022-06-22 18:56:10|62.67|60.27|62.86|60.46|62.86|60.46|62.67|60.27|0
1655924180000|2022-06-22 18:56:20|62.91|60.51|62.81|60.41|62.96|60.56|62.81|60.41|0
1655924190000|2022-06-22 18:56:30|62.86|60.46|62.67|60.27|62.86|60.46|62.67|60.27|0
1655924200000|2022-06-22 18:56:40|62.81|60.41|62.58|60.18|62.81|60.41|62.58|60.18|0
1655924210000|2022-06-22 18:56:50|62.63|60.23|62.63|60.23|62.63|60.23|62.53|60.13|0
1655924220000|2022-06-22 18:57:00|62.67|60.27|62.77|60.37|62.77|60.37|62.67|60.27|0
1655924230000|2022-06-22 18:57:10|62.81|60.41|62.81|60.41|62.81|60.41|62.79|60.39|0
1655924240000|2022-06-22 18:57:20|62.77|60.37|62.74|60.34|62.81|60.41|62.74|60.34|0
1655924250000|2022-06-22 18:57:30|62.91|60.51|62.86|60.46|62.98|60.58|62.86|60.46|0
1655924260000|2022-06-22 18:57:40|62.96|60.56|62.77|60.37|62.96|60.56|62.77|60.37|0
1655924270000|2022-06-22 18:57:50|62.81|60.41|62.86|60.46|63|60.6|62.81|60.41|0
1655924280000|2022-06-22 18:58:00|62.72|60.32|62.72|60.32|62.77|60.37|62.72|60.32|0
1655924290000|2022-06-22 18:58:10|62.67|60.27|62.48|60.08|62.67|60.27|62.48|60.08|0
1655924300000|2022-06-22 18:58:20|62.44|60.04|62.58|60.18|62.58|60.18|62.44|60.04|0
1655924310000|2022-06-22 18:58:30|62.53|60.13|62.53|60.13|62.53|60.13|62.53|60.13|0
1655924320000|2022-06-22 18:58:40|62.51|60.11|62.62|60.22|62.62|60.22|62.48|60.08|0
1655924330000|2022-06-22 18:58:50|62.58|60.18|62.58|60.18|62.58|60.18|62.53|60.13|0
1655924340000|2022-06-22 18:59:00|62.48|60.08|62.6|60.2|62.6|60.2|62.48|60.08|0
1655924350000|2022-06-22 18:59:10|62.58|60.18|62.48|60.08|62.58|60.18|62.46|60.06|0
1655924360000|2022-06-22 18:59:20|62.58|60.18|62.58|60.18|62.58|60.18|62.48|60.08|0
1655924370000|2022-06-22 18:59:30|62.53|60.13|62.58|60.18|62.58|60.18|62.53|60.13|0
1655924380000|2022-06-22 18:59:40|62.53|60.13|62.72|60.32|62.72|60.32|62.53|60.13|0
1655924390000|2022-06-22 18:59:50|62.67|60.27|62.69|60.29|62.69|60.29|62.62|60.22|0
1655924400000|2022-06-22 19:00:00|62.72|60.32|62.72|60.32|62.77|60.37|62.67|60.27|0
1655924410000|2022-06-22 19:00:10|62.79|60.39|62.77|60.37|62.81|60.41|62.77|60.37|0
1655924420000|2022-06-22 19:00:20|62.67|60.27|62.58|60.18|62.72|60.32|62.58|60.18|0
1655924430000|2022-06-22 19:00:30|62.62|60.22|62.62|60.22|62.72|60.32|62.6|60.2|0
1655924440000|2022-06-22 19:00:40|62.58|60.18|62.44|60.04|62.58|60.18|62.44|60.04|0
1655924450000|2022-06-22 19:00:50|62.39|59.99|62.41|60.01|62.44|60.04|62.39|59.99|0
1655924460000|2022-06-22 19:01:00|62.3|59.9|61.97|59.57|62.3|59.9|61.87|59.47|0
1655924470000|2022-06-22 19:01:10|62.01|59.61|61.97|59.57|62.01|59.61|61.87|59.47|0
1655924480000|2022-06-22 19:01:20|61.83|59.43|61.83|59.43|61.92|59.52|61.83|59.43|0
1655924490000|2022-06-22 19:01:30|61.87|59.47|61.76|59.36|61.87|59.47|61.76|59.36|0
1655924500000|2022-06-22 19:01:40|61.78|59.38|61.92|59.52|61.97|59.57|61.78|59.38|0
1655924510000|2022-06-22 19:01:50|62.06|59.66|62.01|59.61|62.06|59.66|62.01|59.61|0
1655924520000|2022-06-22 19:02:00|61.97|59.57|62.15|59.75|62.2|59.8|61.97|59.57|0
1655924530000|2022-06-22 19:02:10|62.2|59.8|62.06|59.66|62.2|59.8|62.06|59.66|0
1655924540000|2022-06-22 19:02:20|62.11|59.71|62.11|59.71|62.11|59.71|62.11|59.71|0
1655924550000|2022-06-22 19:02:30|62.15|59.75|62.11|59.71|62.2|59.8|62.11|59.71|0
1655924560000|2022-06-22 19:02:40|62.08|59.68|62.08|59.68|62.11|59.71|62.06|59.66|0
1655924570000|2022-06-22 19:02:50|62.06|59.66|62.01|59.61|62.06|59.66|62.01|59.61|0
1655924580000|2022-06-22 19:03:00|61.92|59.52|61.97|59.57|61.99|59.59|61.92|59.52|0
1655924590000|2022-06-22 19:03:10|61.87|59.47|61.83|59.43|61.87|59.47|61.83|59.43|0
1655924600000|2022-06-22 19:03:20|61.97|59.57|61.92|59.52|62.01|59.61|61.92|59.52|0
1655924610000|2022-06-22 19:03:30|61.97|59.57|62.01|59.61|62.01|59.61|61.97|59.57|0
1655924620000|2022-06-22 19:03:40|62.06|59.66|62.25|59.85|62.25|59.85|62.06|59.66|0
1655924630000|2022-06-22 19:03:50|62.34|59.94|62.53|60.13|62.55|60.15|62.34|59.94|0
1655924640000|2022-06-22 19:04:00|62.58|60.18|62.77|60.37|62.86|60.46|62.58|60.18|0
1655924650000|2022-06-22 19:04:10|62.81|60.41|63.14|60.74|63.14|60.74|62.81|60.41|0
1655924660000|2022-06-22 19:04:20|63.1|60.7|61.88|59.48|63.1|60.7|61.88|59.48|0
1655924670000|2022-06-22 19:04:30|61.93|59.53|61.93|59.53|61.93|59.53|61.69|59.29|0
1655924680000|2022-06-22 19:04:40|61.97|59.57|62.21|59.81|62.21|59.81|61.97|59.57|0
1655924690000|2022-06-22 19:04:50|62.26|59.86|61.97|59.57|62.26|59.86|61.97|59.57|0
1655924700000|2022-06-22 19:05:00|62.12|59.72|62.07|59.67|62.21|59.81|62.07|59.67|0
1655924710000|2022-06-22 19:05:10|62.16|59.76|61.93|59.53|62.16|59.76|61.93|59.53|0
1655924720000|2022-06-22 19:05:20|62.07|59.67|62.02|59.62|62.11|59.71|62.02|59.62|0
1655924730000|2022-06-22 19:05:30|61.93|59.53|62.11|59.71|62.11|59.71|61.93|59.53|0
1655924740000|2022-06-22 19:05:40|62.16|59.76|62.26|59.86|62.26|59.86|62.16|59.76|0
1655924750000|2022-06-22 19:05:50|62.3|59.9|62.4|60|62.4|60|62.3|59.9|0
1655924760000|2022-06-22 19:06:00|62.44|60.04|62.21|59.81|62.44|60.04|62.21|59.81|0
1655924770000|2022-06-22 19:06:10|62.26|59.86|61.97|59.57|62.26|59.86|61.97|59.57|0
1655924780000|2022-06-22 19:06:20|62.02|59.62|62.07|59.67|62.07|59.67|62.02|59.62|0
1655924790000|2022-06-22 19:06:30|62.02|59.62|62.16|59.76|62.16|59.76|62.02|59.62|0
1655924800000|2022-06-22 19:06:40|62.18|59.78|61.97|59.57|62.21|59.81|61.97|59.57|0
1655924810000|2022-06-22 19:06:50|61.93|59.53|61.88|59.48|61.97|59.57|61.88|59.48|0
1655924820000|2022-06-22 19:07:00|61.83|59.43|62.16|59.76|62.16|59.76|61.83|59.43|0
1655924830000|2022-06-22 19:07:10|62.07|59.67|62.16|59.76|62.16|59.76|62.07|59.67|0
1655924840000|2022-06-22 19:07:20|62.07|59.67|61.97|59.57|62.07|59.67|61.97|59.57|0
1655924850000|2022-06-22 19:07:30|61.88|59.48|61.65|59.25|61.88|59.48|61.65|59.25|0
1655924860000|2022-06-22 19:07:40|61.6|59.2|61.51|59.11|61.62|59.22|61.51|59.11|0
1655924870000|2022-06-22 19:07:50|61.62|59.22|61.55|59.15|61.65|59.25|61.55|59.15|0
1655924880000|2022-06-22 19:08:00|61.65|59.25|61.79|59.39|61.79|59.39|61.6|59.2|0
1655924890000|2022-06-22 19:08:10|61.69|59.29|61.6|59.2|61.79|59.39|61.6|59.2|0
1655924900000|2022-06-22 19:08:20|61.55|59.15|61.46|59.06|61.55|59.15|61.46|59.06|0
1655924910000|2022-06-22 19:08:30|61.48|59.08|61.46|59.06|61.48|59.08|61.41|59.01|0
1655924920000|2022-06-22 19:08:40|61.41|59.01|61.37|58.97|61.51|59.11|61.37|58.97|0
1655924930000|2022-06-22 19:08:50|61.25|58.85|61.41|59.01|61.41|59.01|61.25|58.85|0
1655924940000|2022-06-22 19:09:00|61.46|59.06|61.46|59.06|61.46|59.06|61.41|59.01|0
1655924950000|2022-06-22 19:09:10|61.41|59.01|61.41|59.01|61.41|59.01|61.37|58.97|0
1655924960000|2022-06-22 19:09:20|61.27|58.87|61.23|58.83|61.27|58.87|61.18|58.78|0
1655924970000|2022-06-22 19:09:30|61.18|58.78|61.23|58.83|61.23|58.83|61.18|58.78|0
1655924980000|2022-06-22 19:09:40|61.18|58.78|61.41|59.01|61.41|59.01|61.13|58.73|0
1655924990000|2022-06-22 19:09:50|61.27|58.87|61.27|58.87|61.32|58.92|61.27|58.87|0
1655925000000|2022-06-22 19:10:00|61.23|58.83|61.18|58.78|61.23|58.83|61.09|58.69|0
1655925010000|2022-06-22 19:10:10|61.09|58.69|61.18|58.78|61.18|58.78|61.09|58.69|0
1655925020000|2022-06-22 19:10:20|61.13|58.73|61.2|58.8|61.23|58.83|61.09|58.69|0
1655925030000|2022-06-22 19:10:30|61.04|58.64|60.81|58.41|61.04|58.64|60.81|58.41|0
1655925040000|2022-06-22 19:10:40|60.76|58.36|60.53|58.13|60.76|58.36|60.53|58.13|0
1655925050000|2022-06-22 19:10:50|60.44|58.04|60.58|58.18|60.58|58.18|60.44|58.04|0
1655925060000|2022-06-22 19:11:00|60.53|58.13|60.76|58.36|60.76|58.36|60.53|58.13|0
1655925070000|2022-06-22 19:11:10|60.9|58.5|60.9|58.5|60.99|58.59|60.9|58.5|0
1655925080000|2022-06-22 19:11:20|61.09|58.69|61.13|58.73|61.13|58.73|61.09|58.69|0
1655925090000|2022-06-22 19:11:30|61.27|58.87|61.37|58.97|61.37|58.97|61.27|58.87|0
1655925100000|2022-06-22 19:11:40|61.41|59.01|61.18|58.78|61.41|59.01|61.18|58.78|0
1655925110000|2022-06-22 19:11:50|61.23|58.83|61.09|58.69|61.23|58.83|61.09|58.69|0
1655925120000|2022-06-22 19:12:00|61.23|58.83|61.32|58.92|61.32|58.92|61.09|58.69|0
1655925130000|2022-06-22 19:12:10|61.37|58.97|61.46|59.06|61.46|59.06|61.37|58.97|0
1655925140000|2022-06-22 19:12:20|61.32|58.92|61.13|58.73|61.32|58.92|61.13|58.73|0
1655925150000|2022-06-22 19:12:30|61.04|58.64|60.9|58.5|61.09|58.69|60.9|58.5|0
1655925160000|2022-06-22 19:12:40|61.04|58.64|60.85|58.45|61.04|58.64|60.85|58.45|0
1655925170000|2022-06-22 19:12:50|60.81|58.41|60.62|58.22|60.81|58.41|60.62|58.22|0
1655925180000|2022-06-22 19:13:00|60.72|58.32|60.58|58.18|60.76|58.36|60.58|58.18|0
1655925190000|2022-06-22 19:13:10|60.72|58.32|60.72|58.32|60.72|58.32|60.6|58.2|0
1655925200000|2022-06-22 19:13:20|60.81|58.41|60.9|58.5|60.9|58.5|60.81|58.41|0
1655925210000|2022-06-22 19:13:30|60.67|58.27|60.67|58.27|60.81|58.41|60.62|58.22|0
1655925220000|2022-06-22 19:13:40|60.65|58.25|60.74|58.34|60.76|58.36|60.65|58.25|0
1655925230000|2022-06-22 19:13:50|60.72|58.32|60.9|58.5|60.9|58.5|60.72|58.32|0
1655925240000|2022-06-22 19:14:00|60.95|58.55|60.81|58.41|60.95|58.55|60.81|58.41|0
1655925250000|2022-06-22 19:14:10|60.85|58.45|60.9|58.5|60.9|58.5|60.85|58.45|0
1655925260000|2022-06-22 19:14:20|60.99|58.59|60.95|58.55|60.99|58.59|60.95|58.55|0
1655925270000|2022-06-22 19:14:30|60.99|58.59|60.95|58.55|61.04|58.64|60.95|58.55|0
1655925280000|2022-06-22 19:14:40|60.9|58.5|60.95|58.55|60.95|58.55|60.81|58.41|0
1655925290000|2022-06-22 19:14:50|60.9|58.5|60.99|58.59|61.09|58.69|60.9|58.5|0
1655925300000|2022-06-22 19:15:00|61.2|58.8|61.13|58.73|61.2|58.8|60.99|58.59|0
1655925310000|2022-06-22 19:15:10|61.09|58.69|60.95|58.55|61.09|58.69|60.95|58.55|0
1655925320000|2022-06-22 19:15:20|60.99|58.59|61.13|58.73|61.13|58.73|60.95|58.55|0
1655925330000|2022-06-22 19:15:30|61.09|58.69|61.29|58.89|61.29|58.89|61.09|58.69|0
1655925340000|2022-06-22 19:15:40|61.27|58.87|61.13|58.73|61.27|58.87|61.04|58.64|0
1655925350000|2022-06-22 19:15:50|61.18|58.78|61.13|58.73|61.18|58.78|61.13|58.73|0
1655925360000|2022-06-22 19:16:00|61.32|58.92|61.41|59.01|61.41|59.01|61.32|58.92|0
1655925370000|2022-06-22 19:16:10|61.46|59.06|61.32|58.92|61.5|59.1|61.32|58.92|0
1655925380000|2022-06-22 19:16:20|61.27|58.87|61.18|58.78|61.32|58.92|61.09|58.69|0
1655925390000|2022-06-22 19:16:30|61.13|58.73|60.99|58.59|61.13|58.73|60.99|58.59|0
1655925400000|2022-06-22 19:16:40|60.97|58.57|60.95|58.55|60.97|58.57|60.95|58.55|0
1655925410000|2022-06-22 19:16:50|61.04|58.64|61.04|58.64|61.09|58.69|61.04|58.64|0
1655925420000|2022-06-22 19:17:00|61.09|58.69|61.18|58.78|61.18|58.78|61.04|58.64|0
1655925430000|2022-06-22 19:17:10|61.15|58.75|61.22|58.82|61.32|58.92|61.13|58.73|0
1655925440000|2022-06-22 19:17:20|61.32|58.92|61.29|58.89|61.36|58.96|61.25|58.85|0
1655925450000|2022-06-22 19:17:30|61.27|58.87|61.32|58.92|61.32|58.92|61.27|58.87|0
1655925460000|2022-06-22 19:17:40|60.44|58.04|60.77|58.37|60.77|58.37|60.44|58.04|0
1655925470000|2022-06-22 19:17:50|60.68|58.28|60.45|58.05|60.68|58.28|60.45|58.05|0
1655925480000|2022-06-22 19:18:00|60.4|58|60.19|57.79|60.4|58|60.19|57.79|0
1655925490000|2022-06-22 19:18:10|60.15|57.75|60.17|57.77|60.26|57.86|60.15|57.75|0
1655925500000|2022-06-22 19:18:20|60.24|57.84|60.08|57.68|60.24|57.84|60.08|57.68|0
1655925510000|2022-06-22 19:18:30|60.1|57.7|60.03|57.63|60.1|57.7|60.03|57.63|0
1655925520000|2022-06-22 19:18:40|60.01|57.61|60.08|57.68|60.08|57.68|60.01|57.61|0
1655925530000|2022-06-22 19:18:50|60.12|57.72|60.03|57.63|60.12|57.72|60.03|57.63|0
1655925540000|2022-06-22 19:19:00|59.99|57.59|59.94|57.54|59.99|57.59|59.94|57.54|0
1655925550000|2022-06-22 19:19:10|59.8|57.4|59.76|57.36|59.8|57.4|59.71|57.31|0
1655925560000|2022-06-22 19:19:20|60.67|58.27|60.95|58.55|60.95|58.55|60.67|58.27|0
1655925570000|2022-06-22 19:19:30|60.9|58.5|60.63|58.23|60.9|58.5|60.63|58.23|0
1655925580000|2022-06-22 19:19:40|60.67|58.27|60.67|58.27|60.67|58.27|60.58|58.18|0
1655925590000|2022-06-22 19:19:50|60.63|58.23|60.77|58.37|60.77|58.37|60.63|58.23|0
1655925600000|2022-06-22 19:20:00|60.72|58.32|60.81|58.41|60.81|58.41|60.67|58.27|0
1655925610000|2022-06-22 19:20:10|60.79|58.39|60.86|58.46|60.86|58.46|60.77|58.37|0
1655925620000|2022-06-22 19:20:20|60.81|58.41|60.95|58.55|60.95|58.55|60.81|58.41|0
1655925630000|2022-06-22 19:20:30|61.09|58.69|61.09|58.69|61.14|58.74|61.09|58.69|0
1655925640000|2022-06-22 19:20:40|61.04|58.64|60.95|58.55|61.09|58.69|60.95|58.55|0
1655925650000|2022-06-22 19:20:50|61|58.6|61|58.6|61.04|58.64|61|58.6|0
1655925660000|2022-06-22 19:21:00|61.04|58.64|61.23|58.83|61.23|58.83|61.04|58.64|0
1655925670000|2022-06-22 19:21:10|61.18|58.78|61.23|58.83|61.23|58.83|61.18|58.78|0
1655925680000|2022-06-22 19:21:20|61.04|58.64|61.23|58.83|61.23|58.83|61.04|58.64|0
1655925690000|2022-06-22 19:21:30|61.27|58.87|61.32|58.92|61.32|58.92|61.27|58.87|0
1655925700000|2022-06-22 19:21:40|61.37|58.97|61.27|58.87|61.37|58.97|61.27|58.87|0
1655925710000|2022-06-22 19:21:50|61.23|58.83|61.04|58.64|61.23|58.83|61.04|58.64|0
1655925720000|2022-06-22 19:22:00|61.14|58.74|61.27|58.87|61.27|58.87|61.09|58.69|0
1655925730000|2022-06-22 19:22:10|61.32|58.92|61.18|58.78|61.32|58.92|61.04|58.64|0
1655925740000|2022-06-22 19:22:20|61.09|58.69|61.09|58.69|61.14|58.74|61|58.6|0
1655925750000|2022-06-22 19:22:30|61|58.6|61|58.6|61.09|58.69|61|58.6|0
1655925760000|2022-06-22 19:22:40|60.97|58.57|60.81|58.41|61|58.6|60.81|58.41|0
1655925770000|2022-06-22 19:22:50|60.76|58.36|60.76|58.36|60.76|58.36|60.76|58.36|0
1655925780000|2022-06-22 19:23:00|60.63|58.23|60.9|58.5|60.95|58.55|60.63|58.23|0
1655925790000|2022-06-22 19:23:10|60.81|58.41|60.95|58.55|60.95|58.55|60.81|58.41|0
1655925800000|2022-06-22 19:23:20|60.9|58.5|60.86|58.46|60.9|58.5|60.81|58.41|0
1655925810000|2022-06-22 19:23:30|60.76|58.36|60.86|58.46|60.86|58.46|60.76|58.36|0
1655925820000|2022-06-22 19:23:40|60.81|58.41|60.95|58.55|60.95|58.55|60.81|58.41|0
1655925830000|2022-06-22 19:23:50|61.04|58.64|61.09|58.69|61.13|58.73|61.04|58.64|0
1655925840000|2022-06-22 19:24:00|61.04|58.64|60.95|58.55|61.04|58.64|60.95|58.55|0
1655925850000|2022-06-22 19:24:10|61|58.6|60.95|58.55|61.04|58.64|60.95|58.55|0
1655925860000|2022-06-22 19:24:20|61|58.6|61.04|58.64|61.06|58.66|61|58.6|0
1655925870000|2022-06-22 19:24:30|61.09|58.69|61.13|58.73|61.13|58.73|61.09|58.69|0
1655925880000|2022-06-22 19:24:40|61.18|58.78|61.13|58.73|61.18|58.78|61.13|58.73|0
1655925890000|2022-06-22 19:24:50|61.09|58.69|60.9|58.5|61.09|58.69|60.9|58.5|0
1655925900000|2022-06-22 19:25:00|60.76|58.36|60.86|58.46|60.86|58.46|60.63|58.23|0
1655925910000|2022-06-22 19:25:10|60.9|58.5|60.72|58.32|60.9|58.5|60.6|58.2|0
1655925920000|2022-06-22 19:25:20|60.63|58.23|60.81|58.41|60.81|58.41|60.63|58.23|0
1655925930000|2022-06-22 19:25:30|60.72|58.32|60.9|58.5|60.95|58.55|60.72|58.32|0
1655925940000|2022-06-22 19:25:40|60.86|58.46|60.72|58.32|60.86|58.46|60.72|58.32|0
1655925950000|2022-06-22 19:25:50|60.81|58.41|60.76|58.36|60.86|58.46|60.76|58.36|0
1655925960000|2022-06-22 19:26:00|60.81|58.41|60.9|58.5|60.9|58.5|60.81|58.41|0
1655925970000|2022-06-22 19:26:10|60.81|58.41|60.53|58.13|60.81|58.41|60.53|58.13|0
1655925980000|2022-06-22 19:26:20|60.44|58.04|60.3|57.9|60.44|58.04|60.26|57.86|0
1655925990000|2022-06-22 19:26:30|60.26|57.86|59.94|57.54|60.3|57.9|59.94|57.54|0
1655926000000|2022-06-22 19:26:40|59.8|57.4|60.03|57.63|60.03|57.63|59.8|57.4|0
1655926010000|2022-06-22 19:26:50|59.98|57.58|59.91|57.51|59.98|57.58|59.89|57.49|0
1655926020000|2022-06-22 19:27:00|59.8|57.4|60.03|57.63|60.03|57.63|59.8|57.4|0
1655926030000|2022-06-22 19:27:10|59.89|57.49|60.21|57.81|60.21|57.81|59.89|57.49|0
1655926040000|2022-06-22 19:27:20|60.17|57.77|59.98|57.58|60.17|57.77|59.94|57.54|0
1655926050000|2022-06-22 19:27:30|59.89|57.49|59.87|57.47|59.94|57.54|59.87|57.47|0
1655926060000|2022-06-22 19:27:40|59.75|57.35|59.85|57.45|59.85|57.45|59.62|57.22|0
1655926070000|2022-06-22 19:27:50|59.94|57.54|59.75|57.35|59.94|57.54|59.75|57.35|0
1655926080000|2022-06-22 19:28:00|59.71|57.31|59.62|57.22|59.71|57.31|59.62|57.22|0
1655926090000|2022-06-22 19:28:10|59.44|57.04|59.21|56.81|59.44|57.04|59.21|56.81|0
1655926100000|2022-06-22 19:28:20|59.12|56.72|59.21|56.81|59.21|56.81|59.07|56.67|0
1655926110000|2022-06-22 19:28:30|59.12|56.72|58.98|56.58|59.12|56.72|58.94|56.54|0
1655926120000|2022-06-22 19:28:40|58.89|56.49|58.94|56.54|58.94|56.54|58.85|56.45|0
1655926130000|2022-06-22 19:28:50|58.98|56.58|59.12|56.72|59.12|56.72|58.98|56.58|0
1655926140000|2022-06-22 19:29:00|59.07|56.67|59.03|56.63|59.21|56.81|59.03|56.63|0
1655926150000|2022-06-22 19:29:10|59.12|56.72|59.12|56.72|59.21|56.81|59.07|56.67|0
1655926160000|2022-06-22 19:29:20|59.21|56.81|59.25|56.85|59.25|56.85|59.21|56.81|0
1655926170000|2022-06-22 19:29:30|59.16|56.76|59.21|56.81|59.21|56.81|59.16|56.76|0
1655926180000|2022-06-22 19:29:40|59.25|56.85|59.39|56.99|59.39|56.99|59.25|56.85|0
1655926190000|2022-06-22 19:29:50|59.44|57.04|59.34|56.94|59.48|57.08|59.34|56.94|0
1655926200000|2022-06-22 19:30:00|59.21|56.81|59.25|56.85|59.25|56.85|59.16|56.76|0
1655926210000|2022-06-22 19:30:10|58.98|56.58|59.25|56.85|59.25|56.85|58.98|56.58|0
1655926220000|2022-06-22 19:30:20|59.18|56.78|59.25|56.85|59.3|56.9|59.18|56.78|0
1655926230000|2022-06-22 19:30:30|59.3|56.9|59.25|56.85|59.3|56.9|59.25|56.85|0
1655926240000|2022-06-22 19:30:40|59.3|56.9|59.07|56.67|59.3|56.9|59.07|56.67|0
1655926250000|2022-06-22 19:30:50|59.21|56.81|59.34|56.94|59.34|56.94|59.16|56.76|0
1655926260000|2022-06-22 19:31:00|59.21|56.81|59.3|56.9|59.3|56.9|59.21|56.81|0
1655926270000|2022-06-22 19:31:10|59.25|56.85|59.25|56.85|59.25|56.85|59.16|56.76|0
1655926280000|2022-06-22 19:31:20|59.3|56.9|59.39|56.99|59.39|56.99|59.3|56.9|0
1655926290000|2022-06-22 19:31:30|59.43|57.03|59.48|57.08|59.48|57.08|59.43|57.03|0
1655926300000|2022-06-22 19:31:40|59.43|57.03|59.43|57.03|59.48|57.08|59.39|56.99|0
1655926310000|2022-06-22 19:31:50|59.53|57.13|59.84|57.44|59.84|57.44|59.53|57.13|0
1655926320000|2022-06-22 19:32:00|59.89|57.49|59.66|57.26|59.89|57.49|59.66|57.26|0
1655926330000|2022-06-22 19:32:10|59.53|57.13|59.53|57.13|59.66|57.26|59.53|57.13|0
1655926340000|2022-06-22 19:32:20|59.39|56.99|59.3|56.9|59.39|56.99|59.27|56.87|0
1655926350000|2022-06-22 19:32:30|59.34|56.94|59.25|56.85|59.34|56.94|59.25|56.85|0
1655926360000|2022-06-22 19:32:40|59.34|56.94|59.21|56.81|59.34|56.94|59.21|56.81|0
1655926370000|2022-06-22 19:32:50|59.3|56.9|59.16|56.76|59.3|56.9|59.16|56.76|0
1655926380000|2022-06-22 19:33:00|59.12|56.72|59.12|56.72|59.12|56.72|59.12|56.72|0
1655926390000|2022-06-22 19:33:10|59.3|56.9|59.21|56.81|59.3|56.9|59.21|56.81|0
1655926400000|2022-06-22 19:33:20|59.34|56.94|59.25|56.85|59.34|56.94|59.25|56.85|0
1655926410000|2022-06-22 19:33:30|59.34|56.94|59.34|56.94|59.34|56.94|59.3|56.9|0
1655926420000|2022-06-22 19:33:40|59.57|57.17|59.53|57.13|59.57|57.17|59.48|57.08|0
1655926430000|2022-06-22 19:33:50|59.43|57.03|59.16|56.76|59.43|57.03|59.16|56.76|0
1655926440000|2022-06-22 19:34:00|59.07|56.67|59.07|56.67|59.21|56.81|59.07|56.67|0
1655926450000|2022-06-22 19:34:10|59.12|56.72|59.12|56.72|59.12|56.72|59.07|56.67|0
1655926460000|2022-06-22 19:34:20|59.07|56.67|59.03|56.63|59.16|56.76|59.03|56.63|0
1655926470000|2022-06-22 19:34:30|58.98|56.58|58.98|56.58|58.98|56.58|58.94|56.54|0
1655926480000|2022-06-22 19:34:40|58.89|56.49|58.98|56.58|58.98|56.58|58.89|56.49|0
1655926490000|2022-06-22 19:34:50|58.76|56.36|58.67|56.27|58.76|56.36|58.67|56.27|0
1655926500000|2022-06-22 19:35:00|58.62|56.22|58.76|56.36|58.76|56.36|58.53|56.13|0
1655926510000|2022-06-22 19:35:10|58.71|56.31|58.62|56.22|58.8|56.4|58.62|56.22|0
1655926520000|2022-06-22 19:35:20|58.53|56.13|58.49|56.09|58.58|56.18|58.49|56.09|0
1655926530000|2022-06-22 19:35:30|58.44|56.04|58.35|55.95|58.44|56.04|58.35|55.95|0
1655926540000|2022-06-22 19:35:40|58.4|56|58.49|56.09|58.49|56.09|58.35|55.95|0
1655926550000|2022-06-22 19:35:50|58.53|56.13|58.49|56.09|58.53|56.13|58.49|56.09|0
1655926560000|2022-06-22 19:36:00|58.44|56.04|58.62|56.22|58.62|56.22|58.44|56.04|0
1655926570000|2022-06-22 19:36:10|58.53|56.13|58.58|56.18|58.58|56.18|58.51|56.11|0
1655926580000|2022-06-22 19:36:20|58.53|56.13|58.49|56.09|58.58|56.18|58.49|56.09|0
1655926590000|2022-06-22 19:36:30|58.51|56.11|58.35|55.95|58.51|56.11|58.35|55.95|0
1655926600000|2022-06-22 19:36:40|58.44|56.04|58.4|56|58.44|56.04|58.35|55.95|0
1655926610000|2022-06-22 19:36:50|58.31|55.91|58.37|55.97|58.4|56|58.31|55.91|0
1655926620000|2022-06-22 19:37:00|58.33|55.93|58.13|55.73|58.33|55.93|58.13|55.73|0
1655926630000|2022-06-22 19:37:10|58.04|55.64|58.08|55.68|58.08|55.68|58.04|55.64|0
1655926640000|2022-06-22 19:37:20|58.17|55.77|58.08|55.68|58.17|55.77|58.08|55.68|0
1655926650000|2022-06-22 19:37:30|58.13|55.73|58.17|55.77|58.17|55.77|57.99|55.59|0
1655926660000|2022-06-22 19:37:40|58.26|55.86|58.13|55.73|58.26|55.86|58.13|55.73|0
1655926670000|2022-06-22 19:37:50|58.08|55.68|58.04|55.64|58.08|55.68|58.04|55.64|0
1655926680000|2022-06-22 19:38:00|57.99|55.59|57.86|55.46|57.99|55.59|57.86|55.46|0
1655926700000|2022-06-22 19:38:20|57.82|55.42|57.77|55.37|57.82|55.42|57.77|55.37|0
1655926710000|2022-06-22 19:38:30|57.73|55.33|57.68|55.28|57.73|55.33|57.57|55.17|0
1655926720000|2022-06-22 19:38:40|57.73|55.33|57.9|55.5|57.9|55.5|57.73|55.33|0
1655926730000|2022-06-22 19:38:50|57.86|55.46|57.93|55.53|57.93|55.53|57.86|55.46|0
1655926740000|2022-06-22 19:39:00|57.99|55.59|57.9|55.5|58.04|55.64|57.9|55.5|0
1655926750000|2022-06-22 19:39:10|57.99|55.59|58.08|55.68|58.08|55.68|57.99|55.59|0
1655926760000|2022-06-22 19:39:20|58.13|55.73|58.26|55.86|58.26|55.86|58.13|55.73|0
1655926770000|2022-06-22 19:39:30|58.35|55.95|58.13|55.73|58.35|55.95|58.13|55.73|0
1655926780000|2022-06-22 19:39:40|58.08|55.68|58.31|55.91|58.31|55.91|58.04|55.64|0
1655926790000|2022-06-22 19:39:50|58.26|55.86|58.22|55.82|58.26|55.86|58.17|55.77|0
1655926800000|2022-06-22 19:40:00|58.04|55.64|57.81|55.41|58.04|55.64|57.81|55.41|0
1655926810000|2022-06-22 19:40:10|57.77|55.37|58.04|55.64|58.04|55.64|57.77|55.37|0
1655926820000|2022-06-22 19:40:20|57.86|55.46|57.77|55.37|57.9|55.5|57.77|55.37|0
1655926830000|2022-06-22 19:40:30|57.81|55.41|57.81|55.41|57.86|55.46|57.77|55.37|0
1655926840000|2022-06-22 19:40:40|57.79|55.39|57.77|55.37|57.81|55.41|57.77|55.37|0
1655926850000|2022-06-22 19:40:50|57.73|55.33|57.68|55.28|57.73|55.33|57.64|55.24|0
1655926860000|2022-06-22 19:41:00|57.64|55.24|57.68|55.28|57.68|55.28|57.59|55.19|0
1655926870000|2022-06-22 19:41:10|57.59|55.19|57.55|55.15|57.59|55.19|57.5|55.1|0
1655926880000|2022-06-22 19:41:20|57.57|55.17|57.55|55.15|57.61|55.21|57.55|55.15|0
1655926890000|2022-06-22 19:41:30|57.5|55.1|57.33|54.93|57.5|55.1|57.33|54.93|0
1655926900000|2022-06-22 19:41:40|57.46|55.06|57.46|55.06|57.46|55.06|57.42|55.02|0
1655926910000|2022-06-22 19:41:50|57.57|55.17|57.64|55.24|57.68|55.28|57.5|55.1|0
1655926920000|2022-06-22 19:42:00|57.77|55.37|57.59|55.19|57.77|55.37|57.59|55.19|0
1655926930000|2022-06-22 19:42:10|57.64|55.24|57.55|55.15|57.64|55.24|57.44|55.04|0
1655926940000|2022-06-22 19:42:20|57.5|55.1|57.64|55.24|57.64|55.24|57.5|55.1|0
1655926950000|2022-06-22 19:42:30|57.5|55.1|57.73|55.33|57.73|55.33|57.5|55.1|0
1655926960000|2022-06-22 19:42:40|57.81|55.41|57.95|55.55|57.95|55.55|57.81|55.41|0
1655926970000|2022-06-22 19:42:50|57.97|55.57|57.95|55.55|57.97|55.57|57.86|55.46|0
1655926980000|2022-06-22 19:43:00|57.86|55.46|57.9|55.5|57.9|55.5|57.86|55.46|0
1655926990000|2022-06-22 19:43:10|57.95|55.55|57.9|55.5|57.95|55.55|57.86|55.46|0
1655927000000|2022-06-22 19:43:20|57.95|55.55|58.17|55.77|58.17|55.77|57.95|55.55|0
1655927010000|2022-06-22 19:43:30|58.26|55.86|58.35|55.95|58.35|55.95|58.26|55.86|0
1655927020000|2022-06-22 19:43:40|58.3|55.9|58.57|56.17|58.57|56.17|58.3|55.9|0
1655927030000|2022-06-22 19:43:50|58.44|56.04|58.57|56.17|58.57|56.17|58.44|56.04|0
1655927040000|2022-06-22 19:44:00|58.62|56.22|58.62|56.22|58.62|56.22|58.57|56.17|0
1655927050000|2022-06-22 19:44:10|58.66|56.26|58.39|55.99|58.66|56.26|58.35|55.95|0
1655927060000|2022-06-22 19:44:20|58.48|56.08|58.53|56.13|58.57|56.17|58.48|56.08|0
1655927070000|2022-06-22 19:44:30|58.48|56.08|58.57|56.17|58.57|56.17|58.48|56.08|0
1655927080000|2022-06-22 19:44:40|58.53|56.13|58.57|56.17|58.57|56.17|58.53|56.13|0
1655927090000|2022-06-22 19:44:50|58.44|56.04|58.35|55.95|58.44|56.04|58.35|55.95|0
1655927100000|2022-06-22 19:45:00|58.17|55.77|58.22|55.82|58.3|55.9|58.17|55.77|0
1655927110000|2022-06-22 19:45:10|58.13|55.73|57.95|55.55|58.13|55.73|57.9|55.5|0
1655927120000|2022-06-22 19:45:20|58.13|55.73|58.13|55.73|58.17|55.77|58.13|55.73|0
1655927130000|2022-06-22 19:45:30|58.17|55.77|58.08|55.68|58.17|55.77|58.08|55.68|0
1655927140000|2022-06-22 19:45:40|57.95|55.55|57.9|55.5|58.04|55.64|57.9|55.5|0
1655927150000|2022-06-22 19:45:50|57.95|55.55|57.81|55.41|57.99|55.59|57.81|55.41|0
1655927160000|2022-06-22 19:46:00|57.9|55.5|57.86|55.46|57.9|55.5|57.77|55.37|0
1655927170000|2022-06-22 19:46:10|57.72|55.32|57.59|55.19|57.77|55.37|57.59|55.19|0
1655927180000|2022-06-22 19:46:20|57.55|55.15|57.55|55.15|57.59|55.19|57.55|55.15|0
1655927190000|2022-06-22 19:46:30|57.64|55.24|57.55|55.15|57.68|55.28|57.55|55.15|0
1655927200000|2022-06-22 19:46:40|57.59|55.19|57.72|55.32|57.86|55.46|57.59|55.19|0
1655927210000|2022-06-22 19:46:50|57.77|55.37|57.5|55.1|57.77|55.37|57.5|55.1|0
1655927220000|2022-06-22 19:47:00|57.46|55.06|57.33|54.93|57.46|55.06|57.28|54.88|0
1655927230000|2022-06-22 19:47:10|57.15|54.75|57.21|54.81|57.21|54.81|57.1|54.7|0
1655927240000|2022-06-22 19:47:20|57.19|54.79|57.26|54.86|57.33|54.93|57.19|54.79|0
1655927250000|2022-06-22 19:47:30|57.37|54.97|57.24|54.84|57.46|55.06|57.24|54.84|0
1655927260000|2022-06-22 19:47:40|57.33|54.93|57.24|54.84|57.33|54.93|57.24|54.84|0
1655927270000|2022-06-22 19:47:50|57.19|54.79|57.15|54.75|57.24|54.84|57.15|54.75|0
1655927280000|2022-06-22 19:48:00|57.06|54.66|57.19|54.79|57.19|54.79|56.97|54.57|0
1655927290000|2022-06-22 19:48:10|57.15|54.75|57.1|54.7|57.15|54.75|57.08|54.68|0
1655927300000|2022-06-22 19:48:20|57.06|54.66|57.06|54.66|57.06|54.66|57.02|54.62|0
1655927310000|2022-06-22 19:48:30|57.33|54.93|57.3|54.9|57.37|54.97|57.3|54.9|0
1655927320000|2022-06-22 19:48:40|57.33|54.93|57.1|54.7|57.37|54.97|57.1|54.7|0
1655927330000|2022-06-22 19:48:50|57.06|54.66|57.02|54.62|57.1|54.7|57.02|54.62|0
1655927340000|2022-06-22 19:49:00|56.97|54.57|56.93|54.53|56.97|54.57|56.84|54.44|0
1655927350000|2022-06-22 19:49:10|57.02|54.62|56.88|54.48|57.02|54.62|56.88|54.48|0
1655927360000|2022-06-22 19:49:20|56.84|54.44|56.97|54.57|56.97|54.57|56.84|54.44|0
1655927370000|2022-06-22 19:49:30|57.15|54.75|57.37|54.97|57.37|54.97|57.15|54.75|0
1655927380000|2022-06-22 19:49:40|57.28|54.88|59.07|56.67|59.07|56.67|57.28|54.88|0
1655927390000|2022-06-22 19:49:50|57.94|55.54|57.96|55.56|58.05|55.65|57.92|55.52|0
1655927400000|2022-06-22 19:50:00|58.05|55.65|58.1|55.7|58.1|55.7|57.79|55.39|0
1655927410000|2022-06-22 19:50:10|58.28|55.88|58.32|55.92|58.5|56.1|58.28|55.88|0
1655927420000|2022-06-22 19:50:20|58.19|55.79|58.07|55.67|58.19|55.79|58.01|55.61|0
1655927430000|2022-06-22 19:50:30|58.32|55.92|58.25|55.85|58.37|55.97|58.25|55.85|0
1655927440000|2022-06-22 19:50:40|58.32|55.92|58.45|56.05|58.5|56.1|58.32|55.92|0
1655927450000|2022-06-22 19:50:50|58.21|55.81|58.14|55.74|58.21|55.81|58.14|55.74|0
1655927460000|2022-06-22 19:51:00|58.05|55.65|57.96|55.56|58.05|55.65|57.92|55.52|0
1655927470000|2022-06-22 19:51:10|57.92|55.52|57.96|55.56|57.96|55.56|57.83|55.43|0
1655927480000|2022-06-22 19:51:20|57.87|55.47|58.01|55.61|58.01|55.61|57.87|55.47|0
1655927490000|2022-06-22 19:51:30|58.05|55.65|58.05|55.65|58.14|55.74|58.05|55.65|0
1655927500000|2022-06-22 19:51:40|58.1|55.7|58.05|55.65|58.1|55.7|58.05|55.65|0
1655927510000|2022-06-22 19:51:50|58.01|55.61|58.05|55.65|58.05|55.65|58.01|55.61|0
1655927520000|2022-06-22 19:52:00|58.14|55.74|57.9|55.5|58.19|55.79|57.9|55.5|0
1655927530000|2022-06-22 19:52:10|57.87|55.47|57.74|55.34|57.96|55.56|57.74|55.34|0
1655927540000|2022-06-22 19:52:20|57.61|55.21|58.19|55.79|58.19|55.79|57.61|55.21|0
1655927550000|2022-06-22 19:52:30|58.36|55.96|58.5|56.1|58.5|56.1|58.28|55.88|0
1655927560000|2022-06-22 19:52:40|58.72|56.32|58.99|56.59|58.99|56.59|58.72|56.32|0
1655927570000|2022-06-22 19:52:50|59.04|56.64|58.9|56.5|59.04|56.64|58.9|56.5|0
1655927580000|2022-06-22 19:53:00|58.99|56.59|59.17|56.77|59.22|56.82|58.99|56.59|0
1655927590000|2022-06-22 19:53:10|59.22|56.82|59.26|56.86|59.26|56.86|59.2|56.8|0
1655927600000|2022-06-22 19:53:20|59.17|56.77|59.22|56.82|59.22|56.82|59.17|56.77|0
1655927610000|2022-06-22 19:53:30|59.31|56.91|59.22|56.82|59.31|56.91|59.22|56.82|0
1655927620000|2022-06-22 19:53:40|58.99|56.59|58.99|56.59|59.08|56.68|58.99|56.59|0
1655927630000|2022-06-22 19:53:50|59.13|56.73|59.4|57|59.4|57|59.13|56.73|0
1655927640000|2022-06-22 19:54:00|59.49|57.09|59.67|57.27|59.67|57.27|59.49|57.09|0
1655927650000|2022-06-22 19:54:10|59.63|57.23|59.76|57.36|59.76|57.36|59.63|57.23|0
1655927660000|2022-06-22 19:54:20|59.88|57.48|60.04|57.64|60.04|57.64|59.88|57.48|0
1655927670000|2022-06-22 19:54:30|59.9|57.5|60.04|57.64|60.04|57.64|59.9|57.5|0
1655927680000|2022-06-22 19:54:40|59.76|57.36|59.76|57.36|59.83|57.43|59.76|57.36|0
1655927690000|2022-06-22 19:54:50|59.81|57.41|59.81|57.41|59.81|57.41|59.76|57.36|0
1655927700000|2022-06-22 19:55:00|59.85|57.45|59.81|57.41|59.85|57.45|59.81|57.41|0
1655927710000|2022-06-22 19:55:10|59.76|57.36|59.85|57.45|59.85|57.45|59.72|57.32|0
1655927720000|2022-06-22 19:55:20|59.81|57.41|59.76|57.36|59.95|57.55|59.76|57.36|0
1655927730000|2022-06-22 19:55:30|59.67|57.27|59.72|57.32|59.72|57.32|59.63|57.23|0
1655927740000|2022-06-22 19:55:40|59.76|57.36|59.95|57.55|59.95|57.55|59.72|57.32|0
1655927750000|2022-06-22 19:55:50|59.85|57.45|59.78|57.38|59.85|57.45|59.78|57.38|0
1655927760000|2022-06-22 19:56:00|59.76|57.36|59.54|57.14|59.76|57.36|59.54|57.14|0
1655927770000|2022-06-22 19:56:10|59.63|57.23|59.49|57.09|59.63|57.23|59.49|57.09|0
1655927780000|2022-06-22 19:56:20|59.44|57.04|59.35|56.95|59.44|57.04|59.35|56.95|0
1655927790000|2022-06-22 19:56:30|59.33|56.93|59.22|56.82|59.33|56.93|59.22|56.82|0
1655927800000|2022-06-22 19:56:40|59.17|56.77|59.04|56.64|59.17|56.77|59.04|56.64|0
1655927810000|2022-06-22 19:56:50|59.31|56.91|59.22|56.82|59.35|56.95|59.22|56.82|0
1655927820000|2022-06-22 19:57:00|59.4|57|59.22|56.82|59.4|57|59.22|56.82|0
1655927830000|2022-06-22 19:57:10|59.17|56.77|59.04|56.64|59.17|56.77|59.04|56.64|0
1655927840000|2022-06-22 19:57:20|59.17|56.77|59.08|56.68|59.17|56.77|59.08|56.68|0
1655927850000|2022-06-22 19:57:30|59.13|56.73|59.13|56.73|59.17|56.77|59.13|56.73|0
1655927860000|2022-06-22 19:57:40|59.17|56.77|59.13|56.73|59.17|56.77|59.13|56.73|0
1655927870000|2022-06-22 19:57:50|59.22|56.82|59.08|56.68|59.22|56.82|59.08|56.68|0
1655927880000|2022-06-22 19:58:00|59.17|56.77|59.08|56.68|59.17|56.77|59.08|56.68|0
1655927890000|2022-06-22 19:58:10|59.04|56.64|58.9|56.5|59.04|56.64|58.9|56.5|0
1655927900000|2022-06-22 19:58:20|58.86|56.46|58.68|56.28|58.86|56.46|58.68|56.28|0
1655927910000|2022-06-22 19:58:30|58.65|56.25|58.59|56.19|58.65|56.25|58.59|56.19|0
1655927920000|2022-06-22 19:58:40|58.54|56.14|58.5|56.1|58.59|56.19|58.5|56.1|0
1655927930000|2022-06-22 19:58:50|58.45|56.05|58.45|56.05|58.45|56.05|58.41|56.01|0
1655927940000|2022-06-22 19:59:00|58.5|56.1|58.45|56.05|58.5|56.1|58.45|56.05|0
1655927950000|2022-06-22 19:59:10|58.36|55.96|58.45|56.05|58.5|56.1|58.36|55.96|0
1655927960000|2022-06-22 19:59:20|58.41|56.01|58.27|55.87|58.45|56.05|58.27|55.87|0
1655927970000|2022-06-22 19:59:30|58.18|55.78|58.18|55.78|58.23|55.83|58.18|55.78|0
1655927980000|2022-06-22 19:59:40|58.1|55.7|57.92|55.52|58.1|55.7|57.92|55.52|0
1655927990000|2022-06-22 19:59:50|57.87|55.47|57.17|54.77|57.87|55.47|57.17|54.77|0
1655928000000|2022-06-22 20:00:00|57.43|55.03|57.83|55.43|57.83|55.43|57.43|55.03|0
1655928010000|2022-06-22 20:00:10|57.74|55.34|57.61|55.21|57.74|55.34|57.61|55.21|0
1655928020000|2022-06-22 20:00:20|57.52|55.12|57.21|54.81|57.52|55.12|57.21|54.81|0
1655928030000|2022-06-22 20:00:30|57.25|54.85|57.56|55.16|57.56|55.16|57.25|54.85|0
1655928040000|2022-06-22 20:00:40|57.65|55.25|57.87|55.47|57.87|55.47|57.65|55.25|0
1655928050000|2022-06-22 20:00:50|57.83|55.43|57.92|55.52|57.92|55.52|57.83|55.43|0
1655928060000|2022-06-22 20:01:00|57.96|55.56|57.87|55.47|57.96|55.56|57.87|55.47|0
1655928070000|2022-06-22 20:01:10|57.78|55.38|57.74|55.34|57.78|55.38|57.65|55.25|0
1655928080000|2022-06-22 20:01:20|57.92|55.52|58.01|55.61|58.01|55.61|57.92|55.52|0
1655928090000|2022-06-22 20:01:30|57.87|55.47|57.78|55.38|57.87|55.47|57.78|55.38|0
1655928100000|2022-06-22 20:01:40|57.74|55.34|57.69|55.29|57.74|55.34|57.69|55.29|0
1655928110000|2022-06-22 20:01:50|57.52|55.12|57.65|55.25|57.69|55.29|57.52|55.12|0
1655928120000|2022-06-22 20:02:00|57.61|55.21|57.69|55.29|57.69|55.29|57.52|55.12|0
1655928130000|2022-06-22 20:02:10|57.61|55.21|57.56|55.16|57.61|55.21|57.56|55.16|0
1655928140000|2022-06-22 20:02:20|57.61|55.21|57.65|55.25|57.65|55.25|57.61|55.21|0
1655928150000|2022-06-22 20:02:30|57.61|55.21|57.61|55.21|57.61|55.21|57.61|55.21|0
1655928160000|2022-06-22 20:02:40|57.56|55.16|57.65|55.25|57.65|55.25|57.56|55.16|0
1655928170000|2022-06-22 20:02:50|57.69|55.29|57.61|55.21|57.69|55.29|57.61|55.21|0
1655928180000|2022-06-22 20:03:00|57.65|55.25|57.69|55.29|57.69|55.29|57.65|55.25|0
1655928190000|2022-06-22 20:03:10|57.74|55.34|57.87|55.47|57.87|55.47|57.74|55.34|0
1655928200000|2022-06-22 20:03:20|58.05|55.65|58.01|55.61|58.05|55.65|58.01|55.61|0
1655928210000|2022-06-22 20:03:30|57.96|55.56|57.78|55.38|57.96|55.56|57.78|55.38|0
1655928220000|2022-06-22 20:03:40|57.69|55.29|57.78|55.38|57.78|55.38|57.69|55.29|0
1655928230000|2022-06-22 20:03:50|57.72|55.32|57.92|55.52|57.92|55.52|57.72|55.32|0
1655928240000|2022-06-22 20:04:00|57.96|55.56|58.05|55.65|58.05|55.65|57.96|55.56|0
1655928250000|2022-06-22 20:04:10|58.09|55.69|58.09|55.69|58.09|55.69|58.05|55.65|0
1655928260000|2022-06-22 20:04:20|58.23|55.83|58.27|55.87|58.27|55.87|58.21|55.81|0
1655928270000|2022-06-22 20:04:30|58.23|55.83|58.23|55.83|58.25|55.85|58.23|55.83|0
1655928280000|2022-06-22 20:04:40|58.14|55.74|58.01|55.61|58.14|55.74|58.01|55.61|0
1655928290000|2022-06-22 20:04:50|57.92|55.52|58.01|55.61|58.01|55.61|57.92|55.52|0
1655928300000|2022-06-22 20:05:00|57.96|55.56|58.01|55.61|58.01|55.61|57.92|55.52|0
1655928310000|2022-06-22 20:05:10|58.05|55.65|58.14|55.74|58.14|55.74|58.05|55.65|0
1655928320000|2022-06-22 20:05:20|58.12|55.72|58.23|55.83|58.23|55.83|58.12|55.72|0
1655928340000|2022-06-22 20:05:40|58.18|55.78|58.18|55.78|58.23|55.83|58.18|55.78|0
1655928350000|2022-06-22 20:05:50|58.14|55.74|58.25|55.85|58.27|55.87|58.14|55.74|0
1655928360000|2022-06-22 20:06:00|58.27|55.87|58.18|55.78|58.27|55.87|58.14|55.74|0
1655928370000|2022-06-22 20:06:10|58.14|55.74|58.05|55.65|58.14|55.74|58.05|55.65|0
1655928380000|2022-06-22 20:06:20|58|55.6|57.92|55.52|58|55.6|57.92|55.52|0
1655928390000|2022-06-22 20:06:30|57.87|55.47|57.92|55.52|57.92|55.52|57.87|55.47|0
1655928400000|2022-06-22 20:06:40|57.96|55.56|58.05|55.65|58.05|55.65|57.96|55.56|0
1655928410000|2022-06-22 20:06:50|58.09|55.69|58.14|55.74|58.14|55.74|58.09|55.69|0
1655928420000|2022-06-22 20:07:00|58.09|55.69|58.14|55.74|58.14|55.74|58.09|55.69|0
1655928430000|2022-06-22 20:07:10|58.18|55.78|58.18|55.78|58.18|55.78|58.18|55.78|0
1655928440000|2022-06-22 20:07:20|58.14|55.74|57.96|55.56|58.14|55.74|57.96|55.56|0
1655928450000|2022-06-22 20:07:30|57.92|55.52|57.92|55.52|58|55.6|57.92|55.52|0
1655928460000|2022-06-22 20:07:40|58|55.6|57.96|55.56|58|55.6|57.96|55.56|0
1655928470000|2022-06-22 20:07:50|57.92|55.52|57.92|55.52|57.96|55.56|57.92|55.52|0
1655928480000|2022-06-22 20:08:00|57.87|55.47|57.92|55.52|57.92|55.52|57.87|55.47|0
1655928490000|2022-06-22 20:08:10|57.87|55.47|57.96|55.56|57.96|55.56|57.87|55.47|0
1655928500000|2022-06-22 20:08:20|57.92|55.52|57.87|55.47|57.96|55.56|57.87|55.47|0
1655928510000|2022-06-22 20:08:30|57.83|55.43|57.96|55.56|57.96|55.56|57.83|55.43|0
1655928520000|2022-06-22 20:08:40|57.92|55.52|58.09|55.69|58.09|55.69|57.92|55.52|0
1655928530000|2022-06-22 20:08:50|58|55.6|58|55.6|58.05|55.65|58|55.6|0
1655928540000|2022-06-22 20:09:00|58.05|55.65|58.09|55.69|58.09|55.69|58.05|55.65|0
1655928550000|2022-06-22 20:09:10|58|55.6|58|55.6|58.05|55.65|58|55.6|0
1655928560000|2022-06-22 20:09:20|57.98|55.58|58|55.6|58|55.6|57.96|55.56|0
1655928570000|2022-06-22 20:09:30|58.03|55.63|58.09|55.69|58.09|55.69|58.03|55.63|0
1655928590000|2022-06-22 20:09:50|58.14|55.74|58.05|55.65|58.14|55.74|58.05|55.65|0
1655928600000|2022-06-22 20:10:00|58|55.6|58.09|55.69|58.09|55.69|58|55.6|0
1655928610000|2022-06-22 20:10:10|58.14|55.74|58.09|55.69|58.14|55.74|58.09|55.69|0
1655928620000|2022-06-22 20:10:20|58.14|55.74|58.32|55.92|58.32|55.92|58.14|55.74|0
1655928630000|2022-06-22 20:10:30|58.36|55.96|58.36|55.96|58.36|55.96|58.36|55.96|0
1655928640000|2022-06-22 20:10:40|58.32|55.92|58.27|55.87|58.41|56.01|58.27|55.87|0
1655928650000|2022-06-22 20:10:50|58.32|55.92|58.32|55.92|58.32|55.92|58.32|55.92|0
1655928660000|2022-06-22 20:11:00|58.29|55.89|58.36|55.96|58.41|56.01|58.29|55.89|0
1655928670000|2022-06-22 20:11:10|58.38|55.98|58.41|56.01|58.41|56.01|58.38|55.98|0
1655928680000|2022-06-22 20:11:20|58.45|56.05|58.45|56.05|58.45|56.05|58.41|56.01|0
1655928690000|2022-06-22 20:11:30|58.41|56.01|58.41|56.01|58.41|56.01|58.41|56.01|0
1655928710000|2022-06-22 20:11:50|58.32|55.92|58.36|55.96|58.36|55.96|58.32|55.92|0
1655928720000|2022-06-22 20:12:00|58.32|55.92|58.34|55.94|58.36|55.96|58.32|55.92|0
1655928730000|2022-06-22 20:12:10|58.32|55.92|58.36|55.96|58.36|55.96|58.32|55.92|0
1655928740000|2022-06-22 20:12:20|58.41|56.01|58.41|56.01|58.41|56.01|58.36|55.96|0
1655928750000|2022-06-22 20:12:30|58.36|55.96|58.41|56.01|58.41|56.01|58.36|55.96|0
1655928760000|2022-06-22 20:12:40|58.36|55.96|58.36|55.96|58.38|55.98|58.36|55.96|0
1655928770000|2022-06-22 20:12:50|58.32|55.92|58.36|55.96|58.36|55.96|58.32|55.92|0
1655928780000|2022-06-22 20:13:00|58.41|56.01|58.45|56.05|58.45|56.05|58.41|56.01|0
1655928790000|2022-06-22 20:13:10|58.41|56.01|58.41|56.01|58.45|56.05|58.41|56.01|0
1655928800000|2022-06-22 20:13:20|58.43|56.03|58.41|56.01|58.43|56.03|58.41|56.01|0
1655928820000|2022-06-22 20:13:40|58.32|55.92|58.23|55.83|58.32|55.92|58.23|55.83|0
1655928830000|2022-06-22 20:13:50|58.18|55.78|58.18|55.78|58.18|55.78|58.18|55.78|0
1655928840000|2022-06-22 20:14:00|58.14|55.74|58.14|55.74|58.14|55.74|58.14|55.74|0
1655928850000|2022-06-22 20:14:10|58.27|55.87|58.27|55.87|58.27|55.87|58.27|55.87|0
1655928860000|2022-06-22 20:14:20|58.23|55.83|58.36|55.96|58.36|55.96|58.23|55.83|0
1655928870000|2022-06-22 20:14:30|58.32|55.92|58.36|55.96|58.36|55.96|58.32|55.92|0
1655928880000|2022-06-22 20:14:40|58.27|55.87|58.27|55.87|58.27|55.87|58.23|55.83|0
1655928890000|2022-06-22 20:14:50|58.23|55.83|58.18|55.78|58.23|55.83|58.18|55.78|0
1655928910000|2022-06-22 20:15:10|58.29|55.49|58.29|55.49|58.29|55.49|58.29|55.49|0
1655928920000|2022-06-22 20:15:20|58.34|55.54|58.36|55.56|58.36|55.56|58.34|55.54|0
1655928930000|2022-06-22 20:15:30|58.34|55.54|58.29|55.49|58.34|55.54|58.29|55.49|0
1655928940000|2022-06-22 20:15:40|58.34|55.54|58.29|55.49|58.34|55.54|58.29|55.49|0
1655928950000|2022-06-22 20:15:50|58.27|55.47|58.2|55.4|58.27|55.47|58.2|55.4|0
1655928960000|2022-06-22 20:16:00|58.25|55.45|58.25|55.45|58.31|55.51|58.25|55.45|0
1655928970000|2022-06-22 20:16:10|58.29|55.49|58.25|55.45|58.29|55.49|58.25|55.45|0
1655928980000|2022-06-22 20:16:20|58.29|55.49|58.25|55.45|58.29|55.49|58.25|55.45|0
1655928990000|2022-06-22 20:16:30|58.2|55.4|58.25|55.45|58.25|55.45|58.2|55.4|0
1655929000000|2022-06-22 20:16:40|58.22|55.42|58.16|55.36|58.22|55.42|58.11|55.31|0
1655929010000|2022-06-22 20:16:50|58.14|55.34|58.11|55.31|58.16|55.36|58.11|55.31|0
1655929020000|2022-06-22 20:17:00|58.07|55.27|58.07|55.27|58.07|55.27|58.07|55.27|0
1655929030000|2022-06-22 20:17:10|58.11|55.31|58.11|55.31|58.11|55.31|58.11|55.31|0
1655929040000|2022-06-22 20:17:20|58.07|55.27|58.07|55.27|58.07|55.27|58.07|55.27|0
1655929050000|2022-06-22 20:17:30|58.11|55.31|58.11|55.31|58.11|55.31|58.11|55.31|0
1655929060000|2022-06-22 20:17:40|58.16|55.36|58.13|55.33|58.16|55.36|58.13|55.33|0
1655929070000|2022-06-22 20:17:50|58.2|55.4|58.16|55.36|58.2|55.4|58.16|55.36|0
1655929080000|2022-06-22 20:18:00|58.13|55.33|58.11|55.31|58.13|55.33|58.11|55.31|0
1655929090000|2022-06-22 20:18:10|58.18|55.38|58.18|55.38|58.2|55.4|58.18|55.38|0
1655929100000|2022-06-22 20:18:20|58.11|55.31|58.11|55.31|58.11|55.31|58.11|55.31|0
1655929120000|2022-06-22 20:18:40|58.07|55.27|58.07|55.27|58.07|55.27|58.07|55.27|0
1655929140000|2022-06-22 20:19:00|58.09|55.29|58.09|55.29|58.09|55.29|58.09|55.29|0
1655929150000|2022-06-22 20:19:10|58.11|55.31|58.07|55.27|58.11|55.31|58.07|55.27|0
1655929160000|2022-06-22 20:19:20|58.16|55.36|58.11|55.31|58.16|55.36|58.11|55.31|0
1655929180000|2022-06-22 20:19:40|58.16|55.36|58.11|55.31|58.16|55.36|58.11|55.31|0
1655929190000|2022-06-22 20:19:50|58.13|55.33|58.13|55.33|58.16|55.36|58.13|55.33|0
1655929200000|2022-06-22 20:20:00|58.16|55.36|58.18|55.38|58.18|55.38|58.13|55.33|0
1655929210000|2022-06-22 20:20:10|58.16|55.36|58.16|55.36|58.2|55.4|58.16|55.36|0
1655929220000|2022-06-22 20:20:20|58.11|55.31|58.11|55.31|58.16|55.36|58.11|55.31|0
1655929230000|2022-06-22 20:20:30|58.16|55.36|58.18|55.38|58.2|55.4|58.16|55.36|0
1655929240000|2022-06-22 20:20:40|58.16|55.36|58.16|55.36|58.16|55.36|58.16|55.36|0
1655929250000|2022-06-22 20:20:50|58.22|55.42|58.2|55.4|58.22|55.42|58.2|55.4|0
1655929260000|2022-06-22 20:21:00|58.22|55.42|58.29|55.49|58.29|55.49|58.22|55.42|0
1655929270000|2022-06-22 20:21:10|58.25|55.45|58.25|55.45|58.25|55.45|58.2|55.4|0
1655929280000|2022-06-22 20:21:20|58.22|55.42|58.11|55.31|58.22|55.42|58.11|55.31|0
1655929290000|2022-06-22 20:21:30|58.16|55.36|58.16|55.36|58.16|55.36|58.16|55.36|0
1655929300000|2022-06-22 20:21:40|58.18|55.38|58.18|55.38|58.18|55.38|58.18|55.38|0
1655929310000|2022-06-22 20:21:50|58.2|55.4|58.16|55.36|58.2|55.4|58.16|55.36|0
1655929320000|2022-06-22 20:22:00|58.18|55.38|58.16|55.36|58.18|55.38|58.16|55.36|0
1655929330000|2022-06-22 20:22:10|58.18|55.38|58.13|55.33|58.18|55.38|58.13|55.33|0
1655929340000|2022-06-22 20:22:20|58.11|55.31|58.16|55.36|58.16|55.36|58.11|55.31|0
1655929350000|2022-06-22 20:22:30|58.2|55.4|58.16|55.36|58.2|55.4|58.16|55.36|0
1655929360000|2022-06-22 20:22:40|58.2|55.4|58.25|55.45|58.25|55.45|58.2|55.4|0
1655929370000|2022-06-22 20:22:50|58.29|55.49|58.2|55.4|58.29|55.49|58.2|55.4|0
1655929380000|2022-06-22 20:23:00|58.16|55.36|58.2|55.4|58.2|55.4|58.16|55.36|0
1655929390000|2022-06-22 20:23:10|58.25|55.45|58.29|55.49|58.29|55.49|58.25|55.45|0
1655929400000|2022-06-22 20:23:20|58.34|55.54|58.25|55.45|58.34|55.54|58.25|55.45|0
1655929410000|2022-06-22 20:23:30|58.33|55.53|58.42|55.62|58.42|55.62|58.33|55.53|0
1655929420000|2022-06-22 20:23:40|58.38|55.58|58.42|55.62|58.42|55.62|58.38|55.58|0
1655929440000|2022-06-22 20:24:00|58.45|55.65|58.47|55.67|58.47|55.67|58.42|55.62|0
1655929450000|2022-06-22 20:24:10|58.45|55.65|58.42|55.62|58.47|55.67|58.42|55.62|0
1655929460000|2022-06-22 20:24:20|58.47|55.67|58.47|55.67|58.47|55.67|58.47|55.67|0
1655929470000|2022-06-22 20:24:30|58.51|55.71|58.51|55.71|58.51|55.71|58.51|55.71|0
1655929480000|2022-06-22 20:24:40|58.56|55.76|58.56|55.76|58.56|55.76|58.56|55.76|0
1655929490000|2022-06-22 20:24:50|58.53|55.73|58.6|55.8|58.6|55.8|58.53|55.73|0
1655929500000|2022-06-22 20:25:00|58.51|55.71|58.47|55.67|58.51|55.71|58.47|55.67|0
1655929510000|2022-06-22 20:25:10|58.42|55.62|58.51|55.71|58.51|55.71|58.42|55.62|0
1655929520000|2022-06-22 20:25:20|58.49|55.69|58.47|55.67|58.49|55.69|58.42|55.62|0
1655929530000|2022-06-22 20:25:30|58.49|55.69|58.56|55.76|58.56|55.76|58.49|55.69|0
1655929540000|2022-06-22 20:25:40|58.58|55.78|58.56|55.76|58.58|55.78|58.56|55.76|0
1655929550000|2022-06-22 20:25:50|58.6|55.8|58.6|55.8|58.6|55.8|58.58|55.78|0
1655929560000|2022-06-22 20:26:00|58.56|55.76|58.56|55.76|58.56|55.76|58.56|55.76|0
1655929570000|2022-06-22 20:26:10|58.6|55.8|58.56|55.76|58.6|55.8|58.56|55.76|0
1655929580000|2022-06-22 20:26:20|58.51|55.71|58.56|55.76|58.56|55.76|58.51|55.71|0
1655929590000|2022-06-22 20:26:30|58.51|55.71|58.51|55.71|58.51|55.71|58.51|55.71|0
1655929600000|2022-06-22 20:26:40|58.47|55.67|58.47|55.67|58.47|55.67|58.47|55.67|0
1655929610000|2022-06-22 20:26:50|58.56|55.76|58.6|55.8|58.6|55.8|58.56|55.76|0
1655929620000|2022-06-22 20:27:00|58.56|55.76|58.58|55.78|58.58|55.78|58.56|55.76|0
1655929630000|2022-06-22 20:27:10|58.6|55.8|58.6|55.8|58.6|55.8|58.56|55.76|0
1655929640000|2022-06-22 20:27:20|58.47|55.67|58.42|55.62|58.47|55.67|58.42|55.62|0
1655929650000|2022-06-22 20:27:30|58.33|55.53|58.36|55.56|58.36|55.56|58.29|55.49|0
1655929660000|2022-06-22 20:27:40|58.38|55.58|58.42|55.62|58.42|55.62|58.38|55.58|0
1655929670000|2022-06-22 20:27:50|58.36|55.56|58.31|55.51|58.36|55.56|58.29|55.49|0
1655929680000|2022-06-22 20:28:00|58.29|55.49|58.24|55.44|58.29|55.49|58.24|55.44|0
1655929690000|2022-06-22 20:28:10|58.22|55.42|58.24|55.44|58.24|55.44|58.22|55.42|0
1655929700000|2022-06-22 20:28:20|58.29|55.49|58.24|55.44|58.29|55.49|58.24|55.44|0
1655929710000|2022-06-22 20:28:30|58.2|55.4|58.18|55.38|58.2|55.4|58.18|55.38|0
1655929720000|2022-06-22 20:28:40|58.2|55.4|58.16|55.36|58.2|55.4|58.16|55.36|0
1655929730000|2022-06-22 20:28:50|58.18|55.38|58.29|55.49|58.29|55.49|58.18|55.38|0
1655929740000|2022-06-22 20:29:00|58.22|55.42|58.2|55.4|58.24|55.44|58.2|55.4|0
1655929750000|2022-06-22 20:29:10|58.18|55.38|58.11|55.31|58.18|55.38|58.11|55.31|0
1655929770000|2022-06-22 20:29:30|58.07|55.27|58.02|55.22|58.07|55.27|58.02|55.22|0
1655929780000|2022-06-22 20:29:40|57.84|55.04|57.87|55.07|57.87|55.07|57.84|55.04|0
1655929790000|2022-06-22 20:29:50|57.89|55.09|57.71|54.91|57.89|55.09|57.71|54.91|0
1655929800000|2022-06-22 20:30:00|57.8|55|57.78|54.98|57.8|55|57.76|54.96|0
1655929810000|2022-06-22 20:30:10|57.76|54.96|57.8|55|57.8|55|57.76|54.96|0
1655929820000|2022-06-22 20:30:20|57.76|54.96|57.67|54.87|57.76|54.96|57.67|54.87|0
1655929830000|2022-06-22 20:30:30|57.69|54.89|57.62|54.82|57.76|54.96|57.62|54.82|0
1655929840000|2022-06-22 20:30:40|57.58|54.78|57.58|54.78|57.58|54.78|57.56|54.76|0
1655929850000|2022-06-22 20:30:50|57.53|54.73|57.49|54.69|57.53|54.73|57.49|54.69|0
1655929860000|2022-06-22 20:31:00|57.47|54.67|57.49|54.69|57.58|54.78|57.47|54.67|0
1655929870000|2022-06-22 20:31:10|57.45|54.65|57.45|54.65|57.49|54.69|57.45|54.65|0
1655929880000|2022-06-22 20:31:20|57.47|54.67|57.45|54.65|57.47|54.67|57.45|54.65|0
1655929890000|2022-06-22 20:31:30|57.49|54.69|57.53|54.73|57.53|54.73|57.49|54.69|0
1655929900000|2022-06-22 20:31:40|57.51|54.71|57.53|54.73|57.53|54.73|57.51|54.71|0
1655929910000|2022-06-22 20:31:50|57.49|54.69|57.47|54.67|57.53|54.73|57.47|54.67|0
1655929920000|2022-06-22 20:32:00|57.49|54.69|57.47|54.67|57.49|54.69|57.45|54.65|0
1655929930000|2022-06-22 20:32:10|57.45|54.65|57.53|54.73|57.53|54.73|57.45|54.65|0
1655929940000|2022-06-22 20:32:20|57.51|54.71|57.51|54.71|57.53|54.73|57.51|54.71|0
1655929950000|2022-06-22 20:32:30|57.49|54.69|57.49|54.69|57.49|54.69|57.49|54.69|0
1655929960000|2022-06-22 20:32:40|57.45|54.65|57.45|54.65|57.45|54.65|57.45|54.65|0
1655929980000|2022-06-22 20:33:00|57.49|54.69|57.45|54.65|57.51|54.71|57.45|54.65|0
1655930000000|2022-06-22 20:33:20|57.36|54.56|57.38|54.58|57.38|54.58|57.36|54.56|0
1655930010000|2022-06-22 20:33:30|57.36|54.56|57.36|54.56|57.38|54.58|57.36|54.56|0
1655930020000|2022-06-22 20:33:40|57.38|54.58|57.4|54.6|57.4|54.6|57.38|54.58|0
1655930030000|2022-06-22 20:33:50|57.36|54.56|57.36|54.56|57.36|54.56|57.36|54.56|0
1655930050000|2022-06-22 20:34:10|57.38|54.58|57.36|54.56|57.38|54.58|57.36|54.56|0
1655930060000|2022-06-22 20:34:20|57.33|54.53|57.36|54.56|57.36|54.56|57.33|54.53|0
1655930070000|2022-06-22 20:34:30|57.27|54.47|57.27|54.47|57.27|54.47|57.27|54.47|0
1655930080000|2022-06-22 20:34:40|57.31|54.51|57.36|54.56|57.36|54.56|57.31|54.51|0
1655930090000|2022-06-22 20:34:50|57.33|54.53|57.38|54.58|57.4|54.6|57.33|54.53|0
1655930100000|2022-06-22 20:35:00|57.4|54.6|57.4|54.6|57.4|54.6|57.4|54.6|0
1655930110000|2022-06-22 20:35:10|57.45|54.65|57.45|54.65|57.45|54.65|57.45|54.65|0
1655930120000|2022-06-22 20:35:20|57.4|54.6|57.4|54.6|57.4|54.6|57.4|54.6|0
1655930140000|2022-06-22 20:35:40|57.36|54.56|57.31|54.51|57.36|54.56|57.31|54.51|0
1655930180000|2022-06-22 20:36:20|57.36|54.56|57.36|54.56|57.36|54.56|57.33|54.53|0
1655930190000|2022-06-22 20:36:30|57.4|54.6|57.31|54.51|57.4|54.6|57.31|54.51|0
1655930200000|2022-06-22 20:36:40|57.29|54.49|57.23|54.43|57.29|54.49|57.23|54.43|0
1655930210000|2022-06-22 20:36:50|57.27|54.47|57.27|54.47|57.27|54.47|57.27|54.47|0
1655930230000|2022-06-22 20:37:10|57.31|54.51|57.31|54.51|57.31|54.51|57.31|54.51|0
1655930240000|2022-06-22 20:37:20|57.27|54.47|57.27|54.47|57.27|54.47|57.27|54.47|0
1655930250000|2022-06-22 20:37:30|57.23|54.43|57.29|54.49|57.29|54.49|57.23|54.43|0
1655930260000|2022-06-22 20:37:40|57.4|54.6|57.45|54.65|57.45|54.65|57.4|54.6|0
1655930270000|2022-06-22 20:37:50|57.49|54.69|57.58|54.78|57.67|54.87|57.49|54.69|0
1655930280000|2022-06-22 20:38:00|57.62|54.82|57.67|54.87|57.67|54.87|57.62|54.82|0
1655930290000|2022-06-22 20:38:10|57.62|54.82|57.6|54.8|57.62|54.82|57.58|54.78|0
1655930300000|2022-06-22 20:38:20|57.58|54.78|57.58|54.78|57.58|54.78|57.58|54.78|0
1655930310000|2022-06-22 20:38:30|57.62|54.82|57.58|54.78|57.62|54.82|57.58|54.78|0
1655930330000|2022-06-22 20:38:50|57.53|54.73|57.58|54.78|57.58|54.78|57.51|54.71|0
1655930350000|2022-06-22 20:39:10|57.62|54.82|57.62|54.82|57.62|54.82|57.62|54.82|0
1655930360000|2022-06-22 20:39:20|57.67|54.87|57.64|54.84|57.67|54.87|57.62|54.82|0
1655930370000|2022-06-22 20:39:30|57.67|54.87|57.69|54.89|57.69|54.89|57.67|54.87|0
1655930380000|2022-06-22 20:39:40|57.67|54.87|57.67|54.87|57.71|54.91|57.67|54.87|0
1655930390000|2022-06-22 20:39:50|57.62|54.82|57.71|54.91|57.71|54.91|57.62|54.82|0
1655930400000|2022-06-22 20:40:00|57.75|54.95|57.75|54.95|57.75|54.95|57.75|54.95|0
1655930420000|2022-06-22 20:40:20|57.71|54.91|57.67|54.87|57.71|54.91|57.67|54.87|0
1655930430000|2022-06-22 20:40:30|57.69|54.89|57.8|55|57.8|55|57.69|54.89|0
1655930440000|2022-06-22 20:40:40|57.82|55.02|57.84|55.04|57.84|55.04|57.8|55|0
1655930450000|2022-06-22 20:40:50|57.89|55.09|57.8|55|57.89|55.09|57.8|55|0
1655930460000|2022-06-22 20:41:00|57.84|55.04|57.8|55|57.84|55.04|57.8|55|0
1655930470000|2022-06-22 20:41:10|57.75|54.95|57.84|55.04|57.89|55.09|57.75|54.95|0
1655930480000|2022-06-22 20:41:20|57.86|55.06|57.89|55.09|57.89|55.09|57.8|55|0
1655930490000|2022-06-22 20:41:30|57|54.2|56.95|54.15|57|54.2|56.91|54.11|0
1655930500000|2022-06-22 20:41:40|57.38|54.58|57.44|54.64|57.46|54.66|57.38|54.58|0
1655930510000|2022-06-22 20:41:50|57.42|54.62|57.44|54.64|57.44|54.64|57.42|54.62|0
1655930520000|2022-06-22 20:42:00|57.42|54.62|57.42|54.62|57.42|54.62|57.42|54.62|0
1655930530000|2022-06-22 20:42:10|57.51|54.71|57.42|54.62|57.51|54.71|57.42|54.62|0
1655930540000|2022-06-22 20:42:20|57.44|54.64|57.4|54.6|57.44|54.64|57.4|54.6|0
1655930550000|2022-06-22 20:42:30|57.42|54.62|57.4|54.6|57.42|54.62|57.4|54.6|0
1655930560000|2022-06-22 20:42:40|57.42|54.62|57.38|54.58|57.42|54.62|57.38|54.58|0
1655930570000|2022-06-22 20:42:50|57.33|54.53|57.33|54.53|57.33|54.53|57.33|54.53|0
1655930580000|2022-06-22 20:43:00|57.29|54.49|57.33|54.53|57.33|54.53|57.29|54.49|0
1655930590000|2022-06-22 20:43:10|57.29|54.49|57.26|54.46|57.29|54.49|57.24|54.44|0
1655930600000|2022-06-22 20:43:20|57.24|54.44|57.16|54.36|57.24|54.44|57.16|54.36|0
1655930610000|2022-06-22 20:43:30|57.18|54.38|57.15|54.35|57.18|54.38|57.15|54.35|0
1655930620000|2022-06-22 20:43:40|57.11|54.31|57.09|54.29|57.11|54.31|57.09|54.29|0
1655930630000|2022-06-22 20:43:50|57.11|54.31|57.07|54.27|57.11|54.31|57.07|54.27|0
1655930640000|2022-06-22 20:44:00|57.11|54.31|57.11|54.31|57.11|54.31|57.11|54.31|0
1655930650000|2022-06-22 20:44:10|57.15|54.35|57.2|54.4|57.2|54.4|57.15|54.35|0
1655930660000|2022-06-22 20:44:20|57.26|54.46|57.24|54.44|57.26|54.46|57.24|54.44|0
1655930670000|2022-06-22 20:44:30|57.2|54.4|57.24|54.44|57.24|54.44|57.2|54.4|0
1655930680000|2022-06-22 20:44:40|57.29|54.49|57.33|54.53|57.33|54.53|57.29|54.49|0
1655930690000|2022-06-22 20:44:50|57.29|54.49|57.29|54.49|57.29|54.49|57.24|54.44|0
1655930700000|2022-06-22 20:45:00|57.26|54.46|57.26|54.46|57.26|54.46|57.2|54.4|0
1655930710000|2022-06-22 20:45:10|57.29|54.49|57.26|54.46|57.29|54.49|57.26|54.46|0
1655930720000|2022-06-22 20:45:20|57.2|54.4|57.2|54.4|57.2|54.4|57.2|54.4|0
1655930730000|2022-06-22 20:45:30|57.15|54.35|57.15|54.35|57.15|54.35|57.15|54.35|0
1655930740000|2022-06-22 20:45:40|57.11|54.31|57.07|54.27|57.15|54.35|57.07|54.27|0
1655930750000|2022-06-22 20:45:50|57.02|54.22|57.07|54.27|57.07|54.27|57.02|54.22|0
1655930760000|2022-06-22 20:46:00|57.09|54.29|57.11|54.31|57.11|54.31|57.07|54.27|0
1655930770000|2022-06-22 20:46:10|57.15|54.35|57.11|54.31|57.15|54.35|57.11|54.31|0
1655930780000|2022-06-22 20:46:20|57.09|54.29|57.07|54.27|57.09|54.29|57.07|54.27|0
1655930810000|2022-06-22 20:46:50|57.02|54.22|57|54.2|57.02|54.22|57|54.2|0
1655930820000|2022-06-22 20:47:00|57.07|54.27|57.09|54.29|57.15|54.35|57.07|54.27|0
1655930830000|2022-06-22 20:47:10|57.02|54.22|57.07|54.27|57.07|54.27|57.02|54.22|0
1655930840000|2022-06-22 20:47:20|57.09|54.29|57.11|54.31|57.11|54.31|57.09|54.29|0
1655930850000|2022-06-22 20:47:30|57.09|54.29|57.07|54.27|57.09|54.29|57.07|54.27|0
1655930860000|2022-06-22 20:47:40|57.11|54.31|57.02|54.22|57.11|54.31|57.02|54.22|0
1655930870000|2022-06-22 20:47:50|57.07|54.27|56.96|54.16|57.07|54.27|56.93|54.13|0
1655930880000|2022-06-22 20:48:00|56.93|54.13|56.93|54.13|56.93|54.13|56.93|54.13|0
1655930890000|2022-06-22 20:48:10|56.96|54.16|56.8|54|56.96|54.16|56.8|54|0
1655930900000|2022-06-22 20:48:20|56.89|54.09|56.98|54.18|57.02|54.22|56.89|54.09|0
1655930910000|2022-06-22 20:48:30|56.96|54.16|56.93|54.13|56.96|54.16|56.93|54.13|0
1655930920000|2022-06-22 20:48:40|56.98|54.18|56.93|54.13|56.98|54.18|56.93|54.13|0
1655930930000|2022-06-22 20:48:50|56.98|54.18|56.98|54.18|56.98|54.18|56.98|54.18|0
1655930950000|2022-06-22 20:49:10|56.93|54.13|56.93|54.13|56.93|54.13|56.93|54.13|0
1655930960000|2022-06-22 20:49:20|56.89|54.09|56.93|54.13|56.93|54.13|56.87|54.07|0
1655930970000|2022-06-22 20:49:30|57|54.2|56.98|54.18|57.02|54.22|56.98|54.18|0
1655930980000|2022-06-22 20:49:40|56.89|54.09|56.87|54.07|56.89|54.09|56.85|54.05|0
1655930990000|2022-06-22 20:49:50|56.89|54.09|56.93|54.13|56.93|54.13|56.89|54.09|0
1655931000000|2022-06-22 20:50:00|56.91|54.11|56.93|54.13|56.93|54.13|56.85|54.05|0
1655931010000|2022-06-22 20:50:10|56.89|54.09|56.93|54.13|56.93|54.13|56.89|54.09|0
1655931020000|2022-06-22 20:50:20|56.89|54.09|56.93|54.13|56.93|54.13|56.89|54.09|0
1655931030000|2022-06-22 20:50:30|56.91|54.11|56.89|54.09|56.91|54.11|56.89|54.09|0
1655931040000|2022-06-22 20:50:40|56.91|54.11|56.93|54.13|56.93|54.13|56.89|54.09|0
1655931060000|2022-06-22 20:51:00|56.95|54.15|56.93|54.13|56.95|54.15|56.93|54.13|0
1655931070000|2022-06-22 20:51:10|56.98|54.18|57.02|54.22|57.02|54.22|56.98|54.18|0
1655931080000|2022-06-22 20:51:20|57.07|54.27|57.04|54.24|57.07|54.27|57.02|54.22|0
1655931090000|2022-06-22 20:51:30|57.02|54.22|57.02|54.22|57.04|54.24|57.02|54.22|0
1655931100000|2022-06-22 20:51:40|56.98|54.18|57.02|54.22|57.02|54.22|56.98|54.18|0
1655931120000|2022-06-22 20:52:00|56.98|54.18|57.02|54.22|57.02|54.22|56.98|54.18|0
1655931130000|2022-06-22 20:52:10|56.98|54.18|56.98|54.18|56.98|54.18|56.98|54.18|0
1655931140000|2022-06-22 20:52:20|57.02|54.22|57.02|54.22|57.02|54.22|57.02|54.22|0
1655931150000|2022-06-22 20:52:30|56.98|54.18|56.98|54.18|56.98|54.18|56.98|54.18|0
1655931170000|2022-06-22 20:52:50|56.93|54.13|57.02|54.22|57.02|54.22|56.93|54.13|0
1655931190000|2022-06-22 20:53:10|56.98|54.18|56.98|54.18|56.98|54.18|56.98|54.18|0
1655931200000|2022-06-22 20:53:20|56.93|54.13|56.93|54.13|56.93|54.13|56.93|54.13|0
1655931220000|2022-06-22 20:53:40|56.89|54.09|56.89|54.09|56.93|54.13|56.89|54.09|0
1655931230000|2022-06-22 20:53:50|56.87|54.07|56.85|54.05|56.89|54.09|56.85|54.05|0
1655931240000|2022-06-22 20:54:00|56.91|54.11|56.85|54.05|56.93|54.13|56.85|54.05|0
1655931250000|2022-06-22 20:54:10|56.8|54|56.8|54|56.8|54|56.8|54|0
1655931260000|2022-06-22 20:54:20|56.78|53.98|56.78|53.98|56.78|53.98|56.78|53.98|0
1655931270000|2022-06-22 20:54:30|56.76|53.96|56.76|53.96|56.8|54|56.76|53.96|0
1655931300000|2022-06-22 20:55:00|56.74|53.94|56.71|53.91|56.74|53.94|56.71|53.91|0
1655931310000|2022-06-22 20:55:10|56.76|53.96|56.98|54.18|56.98|54.18|56.76|53.96|0
1655931320000|2022-06-22 20:55:20|56.95|54.15|56.98|54.18|56.98|54.18|56.93|54.13|0
1655931330000|2022-06-22 20:55:30|56.93|54.13|56.89|54.09|56.93|54.13|56.89|54.09|0
1655931340000|2022-06-22 20:55:40|56.85|54.05|56.93|54.13|56.93|54.13|56.85|54.05|0
1655931350000|2022-06-22 20:55:50|56.85|54.05|56.82|54.02|56.85|54.05|56.82|54.02|0
1655931360000|2022-06-22 20:56:00|56.89|54.09|56.8|54|56.89|54.09|56.8|54|0
1655931370000|2022-06-22 20:56:10|56.85|54.05|56.85|54.05|56.85|54.05|56.8|54|0
1655931380000|2022-06-22 20:56:20|56.89|54.09|56.82|54.02|56.89|54.09|56.82|54.02|0
1655931390000|2022-06-22 20:56:30|56.8|54|56.76|53.96|56.8|54|56.76|53.96|0
1655931400000|2022-06-22 20:56:40|56.71|53.91|56.76|53.96|56.76|53.96|56.71|53.91|0
1655931410000|2022-06-22 20:56:50|56.73|53.93|56.8|54|56.84|54.04|56.73|53.93|0
1655931420000|2022-06-22 20:57:00|56.82|54.02|56.84|54.04|56.84|54.04|56.82|54.02|0
1655931450000|2022-06-22 20:57:30|56.82|54.02|56.82|54.02|56.82|54.02|56.82|54.02|0
1655931460000|2022-06-22 20:57:40|56.84|54.04|56.84|54.04|56.84|54.04|56.82|54.02|0
1655931470000|2022-06-22 20:57:50|56.76|53.96|56.76|53.96|56.76|53.96|56.76|53.96|0
1655931480000|2022-06-22 20:58:00|56.8|54|56.8|54|56.8|54|56.8|54|0
1655931510000|2022-06-22 20:58:30|56.84|54.04|56.84|54.04|56.84|54.04|56.84|54.04|0
1655931530000|2022-06-22 20:58:50|56.87|54.07|56.89|54.09|56.89|54.09|56.87|54.07|0
1655931540000|2022-06-22 20:59:00|56.84|54.04|56.84|54.04|56.84|54.04|56.84|54.04|0
1655931550000|2022-06-22 20:59:10|56.89|54.09|56.89|54.09|56.89|54.09|56.89|54.09|0
1655931580000|2022-06-22 20:59:40|56.93|54.13|56.89|54.09|56.93|54.13|56.89|54.09|0
1655931590000|2022-06-22 20:59:50|56.87|54.07|56.91|54.11|56.91|54.11|56.87|54.07|0
1655931600000|2022-06-22 21:00:00|56.9|54.1|56.9|54.1|56.9|54.1|56.9|54.1|0
1655931630000|2022-06-22 21:00:30|56.87|54.07|56.87|54.07|56.87|54.07|56.87|54.07|0
1655931650000|2022-06-22 21:00:50|56.9|54.1|56.9|54.1|56.9|54.1|56.9|54.1|0
1655931660000|2022-06-22 21:01:00|56.89|54.09|56.89|54.09|56.89|54.09|56.89|54.09|0
1655931670000|2022-06-22 21:01:10|56.86|54.06|56.86|54.06|56.86|54.06|56.86|54.06|0
1655931680000|2022-06-22 21:01:20|56.82|54.02|56.82|54.02|56.82|54.02|56.82|54.02|0
1655931710000|2022-06-22 21:01:50|56.81|54.01|56.81|54.01|56.81|54.01|56.81|54.01|0
1655931720000|2022-06-22 21:02:00|56.82|54.02|56.82|54.02|56.82|54.02|56.82|54.02|0
1655931740000|2022-06-22 21:02:20|56.81|54.01|56.8|54|56.81|54.01|56.8|54|0
1655931760000|2022-06-22 21:02:40|56.81|54.01|56.81|54.01|56.81|54.01|56.81|54.01|0
1655931770000|2022-06-22 21:02:50|56.83|54.03|56.83|54.03|56.83|54.03|56.83|54.03|0
1655931780000|2022-06-22 21:03:00|56.8|54|56.79|53.99|56.81|54.01|56.79|53.99|0
1655931800000|2022-06-22 21:03:20|56.81|54.01|56.81|54.01|56.81|54.01|56.81|54.01|0
1655931810000|2022-06-22 21:03:30|56.82|54.02|56.82|54.02|56.82|54.02|56.82|54.02|0
1655931950000|2022-06-22 21:05:50|56.9|54.1|56.87|54.07|56.9|54.1|56.87|54.07|0
1655932020000|2022-06-22 21:07:00|56.88|54.08|56.88|54.08|56.88|54.08|56.88|54.08|0
1655932030000|2022-06-22 21:07:10|56.91|54.11|56.91|54.11|56.91|54.11|56.91|54.11|0
1655932040000|2022-06-22 21:07:20|56.88|54.08|56.88|54.08|56.88|54.08|56.88|54.08|0
1655932080000|2022-06-22 21:08:00|56.91|54.11|56.91|54.11|56.91|54.11|56.91|54.11|0
1655932150000|2022-06-22 21:09:10|56.88|54.08|56.88|54.08|56.88|54.08|56.88|54.08|0
1655932160000|2022-06-22 21:09:20|56.93|54.13|56.93|54.13|56.93|54.13|56.93|54.13|0
1655932170000|2022-06-22 21:09:30|56.89|54.09|56.89|54.09|56.89|54.09|56.89|54.09|0
1655932180000|2022-06-22 21:09:40|56.87|54.07|56.87|54.07|56.87|54.07|56.87|54.07|0
1655932190000|2022-06-22 21:09:50|56.95|54.15|56.95|54.15|56.95|54.15|56.95|54.15|0
1655932200000|2022-06-22 21:10:00|56.94|54.14|56.94|54.14|56.94|54.14|56.94|54.14|0
1655932210000|2022-06-22 21:10:10|56.95|54.15|56.95|54.15|56.95|54.15|56.95|54.15|0
1655932270000|2022-06-22 21:11:10|56.96|54.16|56.96|54.16|56.96|54.16|56.96|54.16|0
1655932290000|2022-06-22 21:11:30|56.95|54.15|56.95|54.15|56.95|54.15|56.95|54.15|0
1655932310000|2022-06-22 21:11:50|56.93|54.13|56.93|54.13|56.93|54.13|56.93|54.13|0
1655932330000|2022-06-22 21:12:10|56.94|54.14|56.94|54.14|56.94|54.14|56.94|54.14|0
1655932340000|2022-06-22 21:12:20|56.95|54.15|56.95|54.15|56.95|54.15|56.95|54.15|0
1655932350000|2022-06-22 21:12:30|56.87|54.07|56.87|54.07|56.87|54.07|56.87|54.07|0
1655932370000|2022-06-22 21:12:50|56.83|54.03|56.85|54.05|56.85|54.05|56.83|54.03|0
1655932390000|2022-06-22 21:13:10|56.84|54.04|56.84|54.04|56.84|54.04|56.84|54.04|0
1655932410000|2022-06-22 21:13:30|56.85|54.05|56.85|54.05|56.85|54.05|56.85|54.05|0
1655932520000|2022-06-22 21:15:20|56.91|54.11|56.91|54.11|56.91|54.11|56.91|54.11|0
1655932580000|2022-06-22 21:16:20|56.93|54.13|56.93|54.13|56.93|54.13|56.93|54.13|0
1655932690000|2022-06-22 21:18:10|56.91|54.11|56.91|54.11|56.91|54.11|56.91|54.11|0
1655932710000|2022-06-22 21:18:30|56.92|54.12|56.92|54.12|56.92|54.12|56.92|54.12|0
1655932730000|2022-06-22 21:18:50|56.87|54.07|56.87|54.07|56.87|54.07|56.87|54.07|0
1655932830000|2022-06-22 21:20:30|56.91|54.11|56.92|54.12|56.92|54.12|56.91|54.11|0
1655932860000|2022-06-22 21:21:00|56.9|54.1|56.9|54.1|56.9|54.1|56.9|54.1|0
1655932940000|2022-06-22 21:22:20|56.89|54.09|56.89|54.09|56.89|54.09|56.89|54.09|0
1655932950000|2022-06-22 21:22:30|56.87|54.07|56.89|54.09|56.89|54.09|56.87|54.07|0
1655932990000|2022-06-22 21:23:10|56.88|54.08|56.88|54.08|56.88|54.08|56.88|54.08|0
1655933040000|2022-06-22 21:24:00|56.85|54.05|56.85|54.05|56.85|54.05|56.85|54.05|0
1655933120000|2022-06-22 21:25:20|56.83|54.03|56.83|54.03|56.83|54.03|56.83|54.03|0
1655933150000|2022-06-22 21:25:50|56.81|54.01|56.81|54.01|56.81|54.01|56.81|54.01|0
1655933160000|2022-06-22 21:26:00|56.82|54.02|56.82|54.02|56.82|54.02|56.82|54.02|0
1655933240000|2022-06-22 21:27:20|56.8|54|56.8|54|56.8|54|56.8|54|0
1655933270000|2022-06-22 21:27:50|56.81|54.01|56.81|54.01|56.81|54.01|56.81|54.01|0
1655933280000|2022-06-22 21:28:00|56.79|53.99|56.79|53.99|56.79|53.99|56.79|53.99|0
1655933320000|2022-06-22 21:28:40|56.75|53.95|56.75|53.95|56.75|53.95|56.75|53.95|0
1655933330000|2022-06-22 21:28:50|56.74|53.94|56.77|53.97|56.77|53.97|56.74|53.94|0
1655933340000|2022-06-22 21:29:00|56.78|53.98|56.78|53.98|56.78|53.98|56.78|53.98|0
1655933350000|2022-06-22 21:29:10|56.79|53.99|56.79|53.99|56.79|53.99|56.79|53.99|0
1655933460000|2022-06-22 21:31:00|56.78|53.98|56.86|54.06|56.86|54.06|56.78|53.98|0
1655933500000|2022-06-22 21:31:40|56.87|54.07|56.87|54.07|56.87|54.07|56.87|54.07|0
1655933510000|2022-06-22 21:31:50|56.91|54.11|56.82|54.02|56.91|54.11|56.82|54.02|0
1655933650000|2022-06-22 21:34:10|56.75|53.95|56.75|53.95|56.75|53.95|56.75|53.95|0
1655934010000|2022-06-22 21:40:10|56.81|54.01|56.81|54.01|56.81|54.01|56.81|54.01|0
1655934020000|2022-06-22 21:40:20|56.78|53.98|56.78|53.98|56.78|53.98|56.78|53.98|0
1655934040000|2022-06-22 21:40:40|56.81|54.01|56.85|54.05|56.85|54.05|56.81|54.01|0
1655934050000|2022-06-22 21:40:50|56.84|54.04|56.84|54.04|56.84|54.04|56.84|54.04|0
1655934060000|2022-06-22 21:41:00|56.78|53.98|56.78|53.98|56.78|53.98|56.78|53.98|0
1655934120000|2022-06-22 21:42:00|56.77|53.97|56.77|53.97|56.77|53.97|56.77|53.97|0
1655934230000|2022-06-22 21:43:50|56.76|53.96|56.76|53.96|56.76|53.96|56.76|53.96|0
1655934260000|2022-06-22 21:44:20|56.75|53.95|56.75|53.95|56.75|53.95|56.75|53.95|0
1655934270000|2022-06-22 21:44:30|56.76|53.96|56.76|53.96|56.76|53.96|56.76|53.96|0
1655934470000|2022-06-22 21:47:50|56.78|53.98|56.76|53.96|56.78|53.98|56.76|53.96|0
1655934490000|2022-06-22 21:48:10|56.77|53.97|56.76|53.96|56.77|53.97|56.76|53.96|0
1655934510000|2022-06-22 21:48:30|56.78|53.98|56.78|53.98|56.78|53.98|56.78|53.98|0
1655934530000|2022-06-22 21:48:50|56.7|53.9|56.78|53.98|56.78|53.98|56.7|53.9|0
1655934620000|2022-06-22 21:50:20|56.79|53.99|56.79|53.99|56.79|53.99|56.79|53.99|0
1655934640000|2022-06-22 21:50:40|56.81|54.01|56.81|54.01|56.81|54.01|56.81|54.01|0
1655934650000|2022-06-22 21:50:50|56.83|54.03|56.83|54.03|56.83|54.03|56.83|54.03|0
1655934910000|2022-06-22 21:55:10|56.86|54.06|56.86|54.06|56.86|54.06|56.86|54.06|0
1655934980000|2022-06-22 21:56:20|56.85|54.05|56.85|54.05|56.85|54.05|56.85|54.05|0
1655935030000|2022-06-22 21:57:10|56.86|54.06|56.86|54.06|56.86|54.06|56.86|54.06|0
1655935060000|2022-06-22 21:57:40|56.82|54.02|56.83|54.03|56.83|54.03|56.82|54.02|0
1655935070000|2022-06-22 21:57:50|56.82|54.02|56.82|54.02|56.82|54.02|56.82|54.02|0
1655935100000|2022-06-22 21:58:20|56.83|54.03|56.83|54.03|56.83|54.03|56.83|54.03|0
1655935110000|2022-06-22 21:58:30|56.86|54.06|56.86|54.06|56.86|54.06|56.86|54.06|0
1655935120000|2022-06-22 21:58:40|56.84|54.04|56.83|54.03|56.84|54.04|56.83|54.03|0
1655935140000|2022-06-22 21:59:00|56.84|54.04|56.84|54.04|56.84|54.04|56.84|54.04|0
1655935150000|2022-06-22 21:59:10|56.83|54.03|56.83|54.03|56.83|54.03|56.83|54.03|0
1655935160000|2022-06-22 21:59:20|56.84|54.04|56.84|54.04|56.84|54.04|56.84|54.04|0
1655935180000|2022-06-22 21:59:40|56.86|54.06|56.86|54.06|56.86|54.06|56.86|54.06|0
1655935190000|2022-06-22 21:59:50|56.88|54.08|56.88|54.08|56.88|54.08|56.88|54.08|0
1655935200000|2022-06-22 22:00:00|57.07|54.27|56.94|54.14|57.07|54.27|56.85|54.05|0
1655935210000|2022-06-22 22:00:10|56.96|54.16|56.92|54.12|56.96|54.16|56.9|54.1|0
1655935220000|2022-06-22 22:00:20|56.96|54.16|57.14|54.34|57.14|54.34|56.96|54.16|0
1655935230000|2022-06-22 22:00:30|57.25|54.45|57.18|54.38|57.25|54.45|57.18|54.38|0
1655935240000|2022-06-22 22:00:40|57.25|54.45|57.36|54.56|57.36|54.56|57.25|54.45|0
1655935250000|2022-06-22 22:00:50|57.45|54.65|57.38|54.58|57.45|54.65|57.38|54.58|0
1655935260000|2022-06-22 22:01:00|57.36|54.56|57.29|54.49|57.36|54.56|57.29|54.49|0
1655935270000|2022-06-22 22:01:10|57.23|54.43|57.27|54.47|57.27|54.47|57.23|54.43|0
1655935280000|2022-06-22 22:01:20|57.25|54.45|57.27|54.47|57.27|54.47|57.25|54.45|0
1655935290000|2022-06-22 22:01:30|57.29|54.49|57.29|54.49|57.29|54.49|57.27|54.47|0
1655935300000|2022-06-22 22:01:40|57.27|54.47|57.23|54.43|57.27|54.47|57.23|54.43|0
1655935320000|2022-06-22 22:02:00|57.16|54.36|57.25|54.45|57.25|54.45|57.16|54.36|0
1655935330000|2022-06-22 22:02:10|57.27|54.47|57.27|54.47|57.27|54.47|57.25|54.45|0
1655935340000|2022-06-22 22:02:20|57.23|54.43|57.31|54.51|57.31|54.51|57.23|54.43|0
1655935350000|2022-06-22 22:02:30|57.36|54.56|57.36|54.56|57.36|54.56|57.36|54.56|0
1655935360000|2022-06-22 22:02:40|57.31|54.51|57.31|54.51|57.36|54.56|57.31|54.51|0
1655935370000|2022-06-22 22:02:50|57.36|54.56|57.31|54.51|57.36|54.56|57.31|54.51|0
1655935380000|2022-06-22 22:03:00|57.29|54.49|57.31|54.51|57.31|54.51|57.27|54.47|0
1655935390000|2022-06-22 22:03:10|57.34|54.54|57.31|54.51|57.34|54.54|57.31|54.51|0
1655935410000|2022-06-22 22:03:30|57.27|54.47|57.27|54.47|57.27|54.47|57.27|54.47|0
1655935420000|2022-06-22 22:03:40|57.31|54.51|57.31|54.51|57.31|54.51|57.31|54.51|0
1655935430000|2022-06-22 22:03:50|57.27|54.47|57.27|54.47|57.27|54.47|57.27|54.47|0
1655935440000|2022-06-22 22:04:00|57.31|54.51|57.31|54.51|57.31|54.51|57.31|54.51|0
1655935450000|2022-06-22 22:04:10|57.23|54.43|57.25|54.45|57.25|54.45|57.23|54.43|0
1655935460000|2022-06-22 22:04:20|57.27|54.47|57.27|54.47|57.27|54.47|57.27|54.47|0
1655935470000|2022-06-22 22:04:30|57.29|54.49|57.29|54.49|57.29|54.49|57.29|54.49|0
1655935480000|2022-06-22 22:04:40|57.27|54.47|57.14|54.34|57.27|54.47|57.14|54.34|0
1655935490000|2022-06-22 22:04:50|57.09|54.29|57.14|54.34|57.14|54.34|57.09|54.29|0
1655935500000|2022-06-22 22:05:00|57.09|54.29|57.05|54.25|57.09|54.29|57.05|54.25|0
1655935510000|2022-06-22 22:05:10|57.01|54.21|56.92|54.12|57.01|54.21|56.92|54.12|0
1655935520000|2022-06-22 22:05:20|56.87|54.07|56.79|53.99|56.87|54.07|56.68|53.88|0
1655935530000|2022-06-22 22:05:30|56.7|53.9|56.83|54.03|56.83|54.03|56.68|53.88|0
1655935540000|2022-06-22 22:05:40|56.76|53.96|56.76|53.96|56.76|53.96|56.74|53.94|0
1655935550000|2022-06-22 22:05:50|56.74|53.94|56.74|53.94|56.74|53.94|56.7|53.9|0
1655935560000|2022-06-22 22:06:00|56.76|53.96|56.74|53.94|56.76|53.96|56.74|53.94|0
1655935570000|2022-06-22 22:06:10|56.79|53.99|56.83|54.03|56.83|54.03|56.79|53.99|0
1655935580000|2022-06-22 22:06:20|56.92|54.12|56.92|54.12|56.96|54.16|56.92|54.12|0
1655935590000|2022-06-22 22:06:30|56.9|54.1|56.92|54.12|56.92|54.12|56.9|54.1|0
1655935600000|2022-06-22 22:06:40|56.9|54.1|56.79|53.99|56.9|54.1|56.79|53.99|0
1655935610000|2022-06-22 22:06:50|56.74|53.94|56.7|53.9|56.74|53.94|56.7|53.9|0
1655935620000|2022-06-22 22:07:00|56.72|53.92|56.74|53.94|56.74|53.94|56.72|53.92|0
1655935630000|2022-06-22 22:07:10|56.76|53.96|56.76|53.96|56.79|53.99|56.7|53.9|0
1655935640000|2022-06-22 22:07:20|56.74|53.94|56.74|53.94|56.76|53.96|56.72|53.92|0
1655935650000|2022-06-22 22:07:30|56.72|53.92|56.66|53.86|56.74|53.94|56.66|53.86|0
1655935660000|2022-06-22 22:07:40|56.68|53.88|56.72|53.92|56.72|53.92|56.68|53.88|0
1655935670000|2022-06-22 22:07:50|56.57|53.77|56.41|53.61|56.61|53.81|56.41|53.61|0
1655935680000|2022-06-22 22:08:00|56.44|53.64|56.41|53.61|56.44|53.64|56.39|53.59|0
1655935690000|2022-06-22 22:08:10|56.39|53.59|56.41|53.61|56.41|53.61|56.39|53.59|0
1655935700000|2022-06-22 22:08:20|56.37|53.57|56.31|53.51|56.39|53.59|56.31|53.51|0
1655935710000|2022-06-22 22:08:30|56.24|53.44|56.2|53.4|56.24|53.44|56.13|53.33|0
1655935720000|2022-06-22 22:08:40|56.13|53.33|56.18|53.38|56.18|53.38|56.13|53.33|0
1655935730000|2022-06-22 22:08:50|56.11|53.31|56.11|53.31|56.13|53.33|56.09|53.29|0
1655935740000|2022-06-22 22:09:00|56.13|53.33|56.05|53.25|56.13|53.33|56.05|53.25|0
1655935750000|2022-06-22 22:09:10|56.07|53.27|56.13|53.33|56.13|53.33|56.07|53.27|0
1655935760000|2022-06-22 22:09:20|56.15|53.35|56.13|53.33|56.15|53.35|56.13|53.33|0
1655935780000|2022-06-22 22:09:40|56.15|53.35|56.31|53.51|56.35|53.55|56.15|53.35|0
1655935790000|2022-06-22 22:09:50|56.28|53.48|56.44|53.64|56.48|53.68|56.28|53.48|0
1655935800000|2022-06-22 22:10:00|56.41|53.61|56.44|53.64|56.44|53.64|56.41|53.61|0
1655935810000|2022-06-22 22:10:10|56.37|53.57|56.41|53.61|56.44|53.64|56.37|53.57|0
1655935820000|2022-06-22 22:10:20|56.44|53.64|56.46|53.66|56.46|53.66|56.44|53.64|0
1655935830000|2022-06-22 22:10:30|56.44|53.64|56.48|53.68|56.48|53.68|56.44|53.64|0
1655935840000|2022-06-22 22:10:40|56.54|53.74|56.46|53.66|56.54|53.74|56.46|53.66|0
1655935850000|2022-06-22 22:10:50|56.41|53.61|56.41|53.61|56.41|53.61|56.41|53.61|0
1655935890000|2022-06-22 22:11:30|56.44|53.64|56.52|53.72|56.52|53.72|56.44|53.64|0
1655935900000|2022-06-22 22:11:40|56.57|53.77|56.57|53.77|56.57|53.77|56.57|53.77|0
1655935920000|2022-06-22 22:12:00|56.52|53.72|56.46|53.66|56.52|53.72|56.46|53.66|0
1655935930000|2022-06-22 22:12:10|56.48|53.68|56.44|53.64|56.48|53.68|56.44|53.64|0
1655935940000|2022-06-22 22:12:20|56.46|53.66|56.48|53.68|56.48|53.68|56.46|53.66|0
1655935950000|2022-06-22 22:12:30|56.52|53.72|56.52|53.72|56.52|53.72|56.52|53.72|0
1655935960000|2022-06-22 22:12:40|56.5|53.7|56.54|53.74|56.54|53.74|56.5|53.7|0
1655935970000|2022-06-22 22:12:50|56.57|53.77|56.52|53.72|56.57|53.77|56.52|53.72|0
1655935980000|2022-06-22 22:13:00|56.54|53.74|56.54|53.74|56.54|53.74|56.54|53.74|0
1655936000000|2022-06-22 22:13:20|56.61|53.81|56.65|53.85|56.65|53.85|56.61|53.81|0
1655936020000|2022-06-22 22:13:40|56.63|53.83|56.61|53.81|56.63|53.83|56.61|53.81|0
1655936040000|2022-06-22 22:14:00|56.63|53.83|56.61|53.81|56.63|53.83|56.61|53.81|0
1655936050000|2022-06-22 22:14:10|56.59|53.79|56.59|53.79|56.59|53.79|56.59|53.79|0
1655936060000|2022-06-22 22:14:20|56.61|53.81|56.59|53.79|56.61|53.81|56.59|53.79|0
1655936070000|2022-06-22 22:14:30|56.61|53.81|56.61|53.81|56.61|53.81|56.61|53.81|0
1655936080000|2022-06-22 22:14:40|56.65|53.85|56.7|53.9|56.7|53.9|56.65|53.85|0
1655936090000|2022-06-22 22:14:50|56.67|53.87|56.74|53.94|56.74|53.94|56.65|53.85|0
1655936100000|2022-06-22 22:15:00|56.7|53.9|56.65|53.85|56.7|53.9|56.65|53.85|0
1655936120000|2022-06-22 22:15:20|56.63|53.83|56.61|53.81|56.63|53.83|56.61|53.81|0
1655936140000|2022-06-22 22:15:40|56.65|53.85|56.7|53.9|56.7|53.9|56.65|53.85|0
1655936150000|2022-06-22 22:15:50|56.74|53.94|56.78|53.98|56.78|53.98|56.74|53.94|0
1655936160000|2022-06-22 22:16:00|56.81|54.01|56.78|53.98|56.81|54.01|56.78|53.98|0
1655936170000|2022-06-22 22:16:10|56.74|53.94|56.74|53.94|56.74|53.94|56.74|53.94|0
1655936180000|2022-06-22 22:16:20|56.76|53.96|56.89|54.09|56.96|54.16|56.76|53.96|0
1655936190000|2022-06-22 22:16:30|56.85|54.05|56.87|54.07|56.87|54.07|56.85|54.05|0
1655936200000|2022-06-22 22:16:40|56.83|54.03|56.83|54.03|56.85|54.05|56.83|54.03|0
1655936210000|2022-06-22 22:16:50|56.85|54.05|56.85|54.05|56.85|54.05|56.85|54.05|0
1655936220000|2022-06-22 22:17:00|56.83|54.03|56.72|53.92|56.83|54.03|56.72|53.92|0
1655936230000|2022-06-22 22:17:10|56.63|53.83|56.59|53.79|56.63|53.83|56.59|53.79|0
1655936240000|2022-06-22 22:17:20|56.61|53.81|56.63|53.83|56.63|53.83|56.59|53.79|0
1655936250000|2022-06-22 22:17:30|56.65|53.85|56.63|53.83|56.65|53.85|56.63|53.83|0
1655936260000|2022-06-22 22:17:40|56.65|53.85|56.63|53.83|56.65|53.85|56.63|53.83|0
1655936270000|2022-06-22 22:17:50|56.61|53.81|56.61|53.81|56.61|53.81|56.61|53.81|0
1655936280000|2022-06-22 22:18:00|56.63|53.83|56.67|53.87|56.67|53.87|56.63|53.83|0
1655936290000|2022-06-22 22:18:10|56.7|53.9|56.7|53.9|56.7|53.9|56.7|53.9|0
1655936300000|2022-06-22 22:18:20|56.67|53.87|56.65|53.85|56.7|53.9|56.65|53.85|0
1655936330000|2022-06-22 22:18:50|56.7|53.9|56.65|53.85|56.7|53.9|56.65|53.85|0
1655936340000|2022-06-22 22:19:00|56.63|53.83|56.61|53.81|56.63|53.83|56.61|53.81|0
1655936350000|2022-06-22 22:19:10|56.52|53.72|56.46|53.66|56.52|53.72|56.46|53.66|0
1655936360000|2022-06-22 22:19:20|56.43|53.63|56.43|53.63|56.43|53.63|56.43|53.63|0
1655936370000|2022-06-22 22:19:30|56.41|53.61|56.43|53.63|56.43|53.63|56.39|53.59|0
1655936380000|2022-06-22 22:19:40|56.41|53.61|56.41|53.61|56.43|53.63|56.41|53.61|0
1655936390000|2022-06-22 22:19:50|56.39|53.59|56.39|53.59|56.39|53.59|56.39|53.59|0
1655936400000|2022-06-22 22:20:00|56.43|53.63|56.46|53.66|56.46|53.66|56.43|53.63|0
1655936410000|2022-06-22 22:20:10|56.48|53.68|56.46|53.66|56.48|53.68|56.43|53.63|0
1655936420000|2022-06-22 22:20:20|56.43|53.63|56.46|53.66|56.46|53.66|56.43|53.63|0
1655936430000|2022-06-22 22:20:30|56.43|53.63|56.43|53.63|56.46|53.66|56.43|53.63|0
1655936440000|2022-06-22 22:20:40|56.41|53.61|56.48|53.68|56.48|53.68|56.41|53.61|0
1655936450000|2022-06-22 22:20:50|56.5|53.7|56.48|53.68|56.5|53.7|56.48|53.68|0
1655936460000|2022-06-22 22:21:00|56.46|53.66|56.41|53.61|56.46|53.66|56.41|53.61|0
1655936470000|2022-06-22 22:21:10|56.39|53.59|56.41|53.61|56.41|53.61|56.39|53.59|0
1655936480000|2022-06-22 22:21:20|56.39|53.59|56.39|53.59|56.39|53.59|56.39|53.59|0
1655936490000|2022-06-22 22:21:30|56.37|53.57|56.39|53.59|56.39|53.59|56.35|53.55|0
1655936510000|2022-06-22 22:21:50|56.35|53.55|56.35|53.55|56.35|53.55|56.35|53.55|0
1655936520000|2022-06-22 22:22:00|56.39|53.59|56.39|53.59|56.39|53.59|56.39|53.59|0
1655936530000|2022-06-22 22:22:10|56.37|53.57|56.35|53.55|56.37|53.57|56.35|53.55|0
1655936550000|2022-06-22 22:22:30|56.39|53.59|56.43|53.63|56.43|53.63|56.39|53.59|0
1655936560000|2022-06-22 22:22:40|56.37|53.57|56.35|53.55|56.37|53.57|56.35|53.55|0
1655936570000|2022-06-22 22:22:50|56.32|53.52|56.3|53.5|56.32|53.52|56.3|53.5|0
1655936580000|2022-06-22 22:23:00|56.26|53.46|56.26|53.46|56.26|53.46|56.26|53.46|0
1655936590000|2022-06-22 22:23:10|56.17|53.37|56.17|53.37|56.17|53.37|56.17|53.37|0
1655936610000|2022-06-22 22:23:30|56.13|53.33|56.11|53.31|56.13|53.33|56.09|53.29|0
1655936620000|2022-06-22 22:23:40|56.13|53.33|56.13|53.33|56.13|53.33|56.13|53.33|0
1655936640000|2022-06-22 22:24:00|56.17|53.37|56.13|53.33|56.17|53.37|56.13|53.33|0
1655936670000|2022-06-22 22:24:30|56.09|53.29|56.09|53.29|56.09|53.29|56.09|53.29|0
1655936690000|2022-06-22 22:24:50|56.04|53.24|56.04|53.24|56.04|53.24|56.04|53.24|0
1655936700000|2022-06-22 22:25:00|56.02|53.22|55.87|53.07|56.02|53.22|55.87|53.07|0
1655936710000|2022-06-22 22:25:10|55.91|53.11|55.83|53.03|55.91|53.11|55.83|53.03|0
1655936720000|2022-06-22 22:25:20|55.8|53|55.85|53.05|55.85|53.05|55.78|52.98|0
1655936730000|2022-06-22 22:25:30|55.83|53.03|55.83|53.03|55.83|53.03|55.83|53.03|0
1655936740000|2022-06-22 22:25:40|55.87|53.07|55.83|53.03|55.87|53.07|55.83|53.03|0
1655936750000|2022-06-22 22:25:50|55.85|53.05|55.91|53.11|55.91|53.11|55.85|53.05|0
1655936760000|2022-06-22 22:26:00|55.93|53.13|55.96|53.16|55.96|53.16|55.89|53.09|0
1655936770000|2022-06-22 22:26:10|56|53.2|56.13|53.33|56.13|53.33|56|53.2|0
1655936780000|2022-06-22 22:26:20|56.17|53.37|56.15|53.35|56.17|53.37|56.15|53.35|0
1655936790000|2022-06-22 22:26:30|56.22|53.42|56.24|53.44|56.24|53.44|56.22|53.42|0
1655936800000|2022-06-22 22:26:40|56.19|53.39|56.19|53.39|56.19|53.39|56.19|53.39|0
1655936810000|2022-06-22 22:26:50|56.15|53.35|56.19|53.39|56.19|53.39|56.15|53.35|0
1655936820000|2022-06-22 22:27:00|56.17|53.37|56.17|53.37|56.19|53.39|56.17|53.37|0
1655936830000|2022-06-22 22:27:10|56.13|53.33|56.11|53.31|56.13|53.33|56.11|53.31|0
1655936850000|2022-06-22 22:27:30|56.09|53.29|56.11|53.31|56.11|53.31|56.09|53.29|0
1655936860000|2022-06-22 22:27:40|56.09|53.29|56|53.2|56.09|53.29|56|53.2|0
1655936870000|2022-06-22 22:27:50|56.02|53.22|56.04|53.24|56.04|53.24|56|53.2|0
1655936880000|2022-06-22 22:28:00|56|53.2|55.96|53.16|56|53.2|55.96|53.16|0
1655936890000|2022-06-22 22:28:10|55.95|53.15|55.95|53.15|55.95|53.15|55.95|53.15|0
1655936900000|2022-06-22 22:28:20|56|53.2|55.98|53.18|56|53.2|55.98|53.18|0
1655936910000|2022-06-22 22:28:30|55.91|53.11|55.87|53.07|55.91|53.11|55.87|53.07|0
1655936920000|2022-06-22 22:28:40|55.89|53.09|55.85|53.05|55.89|53.09|55.85|53.05|0
1655936930000|2022-06-22 22:28:50|55.87|53.07|55.89|53.09|55.89|53.09|55.87|53.07|0
1655936940000|2022-06-22 22:29:00|55.98|53.18|55.98|53.18|55.98|53.18|55.98|53.18|0
1655936950000|2022-06-22 22:29:10|56|53.2|55.98|53.18|56|53.2|55.98|53.18|0
1655936960000|2022-06-22 22:29:20|56|53.2|55.98|53.18|56|53.2|55.98|53.18|0
1655936970000|2022-06-22 22:29:30|55.95|53.15|55.95|53.15|55.98|53.18|55.95|53.15|0
1655936980000|2022-06-22 22:29:40|56.04|53.24|56.04|53.24|56.06|53.26|56.04|53.24|0
1655936990000|2022-06-22 22:29:50|56.06|53.26|56.13|53.33|56.13|53.33|56.06|53.26|0
1655937000000|2022-06-22 22:30:00|56.19|53.39|56.08|53.28|56.19|53.39|56.06|53.26|0
1655937010000|2022-06-22 22:30:10|56.13|53.33|56.11|53.31|56.13|53.33|56.11|53.31|0
1655937020000|2022-06-22 22:30:20|56.13|53.33|56.08|53.28|56.13|53.33|56.08|53.28|0
1655937030000|2022-06-22 22:30:30|56.11|53.31|56.11|53.31|56.11|53.31|56.11|53.31|0
1655937040000|2022-06-22 22:30:40|56.06|53.26|56.04|53.24|56.08|53.28|56.04|53.24|0
1655937050000|2022-06-22 22:30:50|56.06|53.26|56.11|53.31|56.11|53.31|56.06|53.26|0
1655937060000|2022-06-22 22:31:00|56.15|53.35|56.13|53.33|56.15|53.35|56.13|53.33|0
1655937080000|2022-06-22 22:31:20|56.08|53.28|56.11|53.31|56.13|53.33|56.08|53.28|0
1655937090000|2022-06-22 22:31:30|56.08|53.28|56.08|53.28|56.08|53.28|56.08|53.28|0
1655937110000|2022-06-22 22:31:50|56.11|53.31|56.08|53.28|56.11|53.31|56.08|53.28|0
1655937120000|2022-06-22 22:32:00|56.1|53.3|56.08|53.28|56.13|53.33|56.08|53.28|0
1655937130000|2022-06-22 22:32:10|56.13|53.33|56.13|53.33|56.13|53.33|56.13|53.33|0
1655937140000|2022-06-22 22:32:20|56.08|53.28|56.1|53.3|56.1|53.3|56.08|53.28|0
1655937150000|2022-06-22 22:32:30|56.04|53.24|55.91|53.11|56.04|53.24|55.91|53.11|0
1655937160000|2022-06-22 22:32:40|55.93|53.13|55.89|53.09|55.95|53.15|55.89|53.09|0
1655937170000|2022-06-22 22:32:50|55.91|53.11|56|53.2|56|53.2|55.91|53.11|0
1655937180000|2022-06-22 22:33:00|56.04|53.24|56.04|53.24|56.04|53.24|56.04|53.24|0
1655937190000|2022-06-22 22:33:10|56.06|53.26|56.13|53.33|56.13|53.33|56.06|53.26|0
1655937220000|2022-06-22 22:33:40|56.15|53.35|56.15|53.35|56.15|53.35|56.15|53.35|0
1655937230000|2022-06-22 22:33:50|56.19|53.39|56.1|53.3|56.19|53.39|56.1|53.3|0
1655937240000|2022-06-22 22:34:00|56.13|53.33|56|53.2|56.13|53.33|56|53.2|0
1655937250000|2022-06-22 22:34:10|56.02|53.22|56.02|53.22|56.02|53.22|56.02|53.22|0
1655937260000|2022-06-22 22:34:20|56.04|53.24|56.04|53.24|56.04|53.24|56.04|53.24|0
1655937270000|2022-06-22 22:34:30|56.06|53.26|56.04|53.24|56.06|53.26|56.04|53.24|0
1655937280000|2022-06-22 22:34:40|56.06|53.26|56.06|53.26|56.06|53.26|56.06|53.26|0
1655937290000|2022-06-22 22:34:50|56.04|53.24|56|53.2|56.04|53.24|56|53.2|0
1655937320000|2022-06-22 22:35:20|56.04|53.24|56.04|53.24|56.04|53.24|56.04|53.24|0
1655937340000|2022-06-22 22:35:40|56.13|53.33|56.13|53.33|56.13|53.33|56.13|53.33|0
1655937350000|2022-06-22 22:35:50|56.17|53.37|56.15|53.35|56.17|53.37|56.15|53.35|0
1655937360000|2022-06-22 22:36:00|56.19|53.39|56.19|53.39|56.19|53.39|56.17|53.37|0
1655937370000|2022-06-22 22:36:10|56.23|53.43|56.26|53.46|56.26|53.46|56.23|53.43|0
1655937390000|2022-06-22 22:36:30|56.21|53.41|56.21|53.41|56.21|53.41|56.21|53.41|0
1655937400000|2022-06-22 22:36:40|56.17|53.37|56.17|53.37|56.17|53.37|56.17|53.37|0
1655937410000|2022-06-22 22:36:50|56.21|53.41|56.26|53.46|56.26|53.46|56.21|53.41|0
1655937420000|2022-06-22 22:37:00|56.23|53.43|56.26|53.46|56.26|53.46|56.23|53.43|0
1655937430000|2022-06-22 22:37:10|56.21|53.41|56.26|53.46|56.26|53.46|56.21|53.41|0
1655937440000|2022-06-22 22:37:20|56.21|53.41|56.17|53.37|56.21|53.41|56.17|53.37|0
1655937450000|2022-06-22 22:37:30|56.19|53.39|56.19|53.39|56.19|53.39|56.19|53.39|0
1655937460000|2022-06-22 22:37:40|56.17|53.37|56.26|53.46|56.26|53.46|56.17|53.37|0
1655937480000|2022-06-22 22:38:00|56.21|53.41|56.21|53.41|56.21|53.41|56.21|53.41|0
1655937490000|2022-06-22 22:38:10|56.19|53.39|56.19|53.39|56.19|53.39|56.19|53.39|0
1655937500000|2022-06-22 22:38:20|56.17|53.37|56.21|53.41|56.21|53.41|56.17|53.37|0
1655937510000|2022-06-22 22:38:30|56.26|53.46|56.3|53.5|56.3|53.5|56.26|53.46|0
1655937520000|2022-06-22 22:38:40|56.26|53.46|56.26|53.46|56.26|53.46|56.26|53.46|0
1655937540000|2022-06-22 22:39:00|56.23|53.43|56.19|53.39|56.23|53.43|56.19|53.39|0
1655937550000|2022-06-22 22:39:10|56.21|53.41|56.19|53.39|56.21|53.41|56.19|53.39|0
1655937590000|2022-06-22 22:39:50|56.17|53.37|56.17|53.37|56.17|53.37|56.17|53.37|0
1655937600000|2022-06-22 22:40:00|56.13|53.33|56.1|53.3|56.17|53.37|56.1|53.3|0
1655937610000|2022-06-22 22:40:10|56.13|53.33|56.13|53.33|56.13|53.33|56.13|53.33|0
1655937630000|2022-06-22 22:40:30|56.1|53.3|56.08|53.28|56.13|53.33|56.08|53.28|0
1655937640000|2022-06-22 22:40:40|56.1|53.3|56.08|53.28|56.1|53.3|56.08|53.28|0
1655937650000|2022-06-22 22:40:50|56.13|53.33|56.13|53.33|56.17|53.37|56.13|53.33|0
1655937660000|2022-06-22 22:41:00|56.1|53.3|56.1|53.3|56.1|53.3|56.1|53.3|0
1655937670000|2022-06-22 22:41:10|56.02|53.22|56|53.2|56.02|53.22|56|53.2|0
1655937680000|2022-06-22 22:41:20|56.04|53.24|56.02|53.22|56.04|53.24|56.02|53.22|0
1655937690000|2022-06-22 22:41:30|56.04|53.24|56.02|53.22|56.04|53.24|56.02|53.22|0
1655937710000|2022-06-22 22:41:50|56.04|53.24|56.04|53.24|56.04|53.24|56.02|53.22|0
1655937740000|2022-06-22 22:42:20|56.06|53.26|56.06|53.26|56.06|53.26|56.06|53.26|0
1655937750000|2022-06-22 22:42:30|56.13|53.33|56.13|53.33|56.13|53.33|56.13|53.33|0
1655937770000|2022-06-22 22:42:50|56.17|53.37|56.21|53.41|56.21|53.41|56.17|53.37|0
1655937780000|2022-06-22 22:43:00|56.26|53.46|56.3|53.5|56.3|53.5|56.26|53.46|0
1655937790000|2022-06-22 22:43:10|56.26|53.46|56.26|53.46|56.26|53.46|56.26|53.46|0
1655937800000|2022-06-22 22:43:20|56.3|53.5|56.15|53.35|56.3|53.5|56.15|53.35|0
1655937810000|2022-06-22 22:43:30|56.13|53.33|56.23|53.43|56.23|53.43|56.13|53.33|0
1655937820000|2022-06-22 22:43:40|56.26|53.46|56.3|53.5|56.3|53.5|56.26|53.46|0
1655937830000|2022-06-22 22:43:50|56.28|53.48|56.28|53.48|56.28|53.48|56.28|53.48|0
1655937840000|2022-06-22 22:44:00|56.3|53.5|56.3|53.5|56.3|53.5|56.3|53.5|0
1655937850000|2022-06-22 22:44:10|56.28|53.48|56.28|53.48|56.28|53.48|56.28|53.48|0
1655937860000|2022-06-22 22:44:20|56.3|53.5|56.28|53.48|56.3|53.5|56.28|53.48|0
1655937870000|2022-06-22 22:44:30|56.32|53.52|56.32|53.52|56.32|53.52|56.32|53.52|0
1655937880000|2022-06-22 22:44:40|56.34|53.54|56.32|53.52|56.34|53.54|56.32|53.52|0
1655937890000|2022-06-22 22:44:50|56.34|53.54|56.28|53.48|56.34|53.54|56.26|53.46|0
1655937900000|2022-06-22 22:45:00|56.26|53.46|56.26|53.46|56.26|53.46|56.26|53.46|0
1655937910000|2022-06-22 22:45:10|56.28|53.48|56.23|53.43|56.28|53.48|56.23|53.43|0
1655937920000|2022-06-22 22:45:20|56.21|53.41|56.23|53.43|56.25|53.45|56.21|53.41|0
1655937930000|2022-06-22 22:45:30|56.21|53.41|56.21|53.41|56.21|53.41|56.21|53.41|0
1655937940000|2022-06-22 22:45:40|56.23|53.43|56.23|53.43|56.23|53.43|56.21|53.41|0
1655937960000|2022-06-22 22:46:00|56.21|53.41|56.17|53.37|56.21|53.41|56.17|53.37|0
1655937970000|2022-06-22 22:46:10|56.15|53.35|56.12|53.32|56.15|53.35|56.12|53.32|0
1655937980000|2022-06-22 22:46:20|56.21|53.41|56.25|53.45|56.25|53.45|56.21|53.41|0
1655937990000|2022-06-22 22:46:30|56.3|53.5|56.3|53.5|56.32|53.52|56.3|53.5|0
1655938000000|2022-06-22 22:46:40|56.28|53.48|56.28|53.48|56.28|53.48|56.28|53.48|0
1655938010000|2022-06-22 22:46:50|56.25|53.45|56.25|53.45|56.25|53.45|56.25|53.45|0
1655938030000|2022-06-22 22:47:10|56.3|53.5|56.3|53.5|56.3|53.5|56.3|53.5|0
1655938040000|2022-06-22 22:47:20|56.25|53.45|56.25|53.45|56.25|53.45|56.25|53.45|0
1655938060000|2022-06-22 22:47:40|56.3|53.5|56.3|53.5|56.3|53.5|56.3|53.5|0
1655938070000|2022-06-22 22:47:50|56.25|53.45|56.25|53.45|56.25|53.45|56.25|53.45|0
1655938080000|2022-06-22 22:48:00|56.28|53.48|56.3|53.5|56.3|53.5|56.28|53.48|0
1655938110000|2022-06-22 22:48:30|56.32|53.52|56.3|53.5|56.32|53.52|56.3|53.5|0
1655938120000|2022-06-22 22:48:40|56.28|53.48|56.28|53.48|56.28|53.48|56.28|53.48|0
1655938130000|2022-06-22 22:48:50|56.3|53.5|56.34|53.54|56.34|53.54|56.3|53.5|0
1655938140000|2022-06-22 22:49:00|56.38|53.58|56.38|53.58|56.38|53.58|56.38|53.58|0
1655938150000|2022-06-22 22:49:10|56.43|53.63|56.43|53.63|56.43|53.63|56.43|53.63|0
1655938160000|2022-06-22 22:49:20|56.47|53.67|56.43|53.63|56.47|53.67|56.43|53.63|0
1655938170000|2022-06-22 22:49:30|56.45|53.65|56.38|53.58|56.45|53.65|56.38|53.58|0
1655938190000|2022-06-22 22:49:50|56.43|53.63|56.38|53.58|56.43|53.63|56.38|53.58|0
1655938200000|2022-06-22 22:50:00|56.36|53.56|56.36|53.56|56.36|53.56|56.36|53.56|0
1655938210000|2022-06-22 22:50:10|56.38|53.58|56.38|53.58|56.38|53.58|56.38|53.58|0
1655938220000|2022-06-22 22:50:20|56.36|53.56|56.36|53.56|56.36|53.56|56.34|53.54|0
1655938240000|2022-06-22 22:50:40|56.34|53.54|56.34|53.54|56.34|53.54|56.34|53.54|0
1655938250000|2022-06-22 22:50:50|56.36|53.56|56.34|53.54|56.36|53.56|56.34|53.54|0
1655938260000|2022-06-22 22:51:00|56.36|53.56|56.38|53.58|56.38|53.58|56.36|53.56|0
1655938270000|2022-06-22 22:51:10|56.41|53.61|56.38|53.58|56.41|53.61|56.38|53.58|0
1655938280000|2022-06-22 22:51:20|56.41|53.61|56.41|53.61|56.45|53.65|56.41|53.61|0
1655938290000|2022-06-22 22:51:30|56.43|53.63|56.41|53.61|56.43|53.63|56.41|53.61|0
1655938300000|2022-06-22 22:51:40|56.4|53.6|56.4|53.6|56.4|53.6|56.4|53.6|0
1655938310000|2022-06-22 22:51:50|56.38|53.58|56.38|53.58|56.38|53.58|56.38|53.58|0
1655938320000|2022-06-22 22:52:00|56.36|53.56|56.36|53.56|56.36|53.56|56.36|53.56|0
1655938330000|2022-06-22 22:52:10|56.34|53.54|56.25|53.45|56.34|53.54|56.25|53.45|0
1655938340000|2022-06-22 22:52:20|56.3|53.5|56.3|53.5|56.3|53.5|56.3|53.5|0
1655938360000|2022-06-22 22:52:40|56.32|53.52|56.32|53.52|56.32|53.52|56.32|53.52|0
1655938370000|2022-06-22 22:52:50|56.3|53.5|56.3|53.5|56.3|53.5|56.3|53.5|0
1655938440000|2022-06-22 22:54:00|56.25|53.45|56.21|53.41|56.25|53.45|56.21|53.41|0
1655938450000|2022-06-22 22:54:10|56.19|53.39|56.19|53.39|56.19|53.39|56.19|53.39|0
1655938460000|2022-06-22 22:54:20|56.17|53.37|56.17|53.37|56.17|53.37|56.17|53.37|0
1655938470000|2022-06-22 22:54:30|56.12|53.32|56.21|53.41|56.21|53.41|56.12|53.32|0
1655938490000|2022-06-22 22:54:50|56.19|53.39|56.21|53.41|56.21|53.41|56.19|53.39|0
1655938500000|2022-06-22 22:55:00|56.25|53.45|56.21|53.41|56.25|53.45|56.21|53.41|0
1655938530000|2022-06-22 22:55:30|56.19|53.39|56.19|53.39|56.19|53.39|56.19|53.39|0
1655938550000|2022-06-22 22:55:50|56.17|53.37|56.17|53.37|56.17|53.37|56.17|53.37|0
1655938560000|2022-06-22 22:56:00|56.12|53.32|56.19|53.39|56.19|53.39|56.12|53.32|0
1655938570000|2022-06-22 22:56:10|56.21|53.41|56.25|53.45|56.27|53.47|56.21|53.41|0
1655938580000|2022-06-22 22:56:20|56.3|53.5|56.25|53.45|56.3|53.5|56.25|53.45|0
1655938590000|2022-06-22 22:56:30|56.3|53.5|56.25|53.45|56.3|53.5|56.25|53.45|0
1655938600000|2022-06-22 22:56:40|56.21|53.41|56.19|53.39|56.21|53.41|56.17|53.37|0
1655938610000|2022-06-22 22:56:50|56.21|53.41|56.23|53.43|56.23|53.43|56.21|53.41|0
1655938620000|2022-06-22 22:57:00|56.25|53.45|56.17|53.37|56.25|53.45|56.17|53.37|0
1655938630000|2022-06-22 22:57:10|56.19|53.39|56.17|53.37|56.19|53.39|56.17|53.37|0
1655938650000|2022-06-22 22:57:30|56.21|53.41|56.21|53.41|56.21|53.41|56.21|53.41|0
1655938660000|2022-06-22 22:57:40|56.19|53.39|56.23|53.43|56.23|53.43|56.19|53.39|0
1655938670000|2022-06-22 22:57:50|56.21|53.41|56.21|53.41|56.21|53.41|56.21|53.41|0
1655938680000|2022-06-22 22:58:00|56.23|53.43|56.17|53.37|56.23|53.43|56.17|53.37|0
1655938690000|2022-06-22 22:58:10|56.21|53.41|56.21|53.41|56.21|53.41|56.21|53.41|0
1655938700000|2022-06-22 22:58:20|56.25|53.45|56.23|53.43|56.25|53.45|56.23|53.43|0
1655938710000|2022-06-22 22:58:30|56.3|53.5|56.3|53.5|56.3|53.5|56.3|53.5|0
1655938720000|2022-06-22 22:58:40|56.23|53.43|56.25|53.45|56.25|53.45|56.23|53.43|0
1655938740000|2022-06-22 22:59:00|56.23|53.43|56.23|53.43|56.23|53.43|56.23|53.43|0
1655938750000|2022-06-22 22:59:10|56.3|53.5|56.3|53.5|56.3|53.5|56.3|53.5|0
1655938780000|2022-06-22 22:59:40|56.34|53.54|56.34|53.54|56.34|53.54|56.34|53.54|0
1655938790000|2022-06-22 22:59:50|56.32|53.52|56.34|53.54|56.34|53.54|56.3|53.5|0
1655938800000|2022-06-22 23:00:00|56.36|53.56|56.3|53.5|56.36|53.56|56.3|53.5|0
1655938810000|2022-06-22 23:00:10|56.32|53.52|56.32|53.52|56.32|53.52|56.32|53.52|0
1655938820000|2022-06-22 23:00:20|56.34|53.54|56.32|53.52|56.34|53.54|56.32|53.52|0
1655938830000|2022-06-22 23:00:30|56.34|53.54|56.34|53.54|56.34|53.54|56.34|53.54|0
1655938840000|2022-06-22 23:00:40|56.36|53.56|56.36|53.56|56.36|53.56|56.36|53.56|0
1655938850000|2022-06-22 23:00:50|56.34|53.54|56.34|53.54|56.34|53.54|56.34|53.54|0
1655938860000|2022-06-22 23:01:00|56.36|53.56|56.34|53.54|56.36|53.56|56.34|53.54|0
1655938870000|2022-06-22 23:01:10|56.32|53.52|56.3|53.5|56.32|53.52|56.3|53.5|0
1655938890000|2022-06-22 23:01:30|56.29|53.49|56.29|53.49|56.29|53.49|56.29|53.49|0
1655938900000|2022-06-22 23:01:40|56.25|53.45|56.25|53.45|56.25|53.45|56.25|53.45|0
1655938910000|2022-06-22 23:01:50|56.23|53.43|56.23|53.43|56.23|53.43|56.23|53.43|0
1655938920000|2022-06-22 23:02:00|56.21|53.41|56.21|53.41|56.21|53.41|56.21|53.41|0
1655938930000|2022-06-22 23:02:10|56.19|53.39|56.19|53.39|56.19|53.39|56.19|53.39|0
1655938940000|2022-06-22 23:02:20|56.16|53.36|56.16|53.36|56.16|53.36|56.16|53.36|0
1655938950000|2022-06-22 23:02:30|56.12|53.32|56.14|53.34|56.14|53.34|56.12|53.32|0
1655938960000|2022-06-22 23:02:40|56.12|53.32|56.12|53.32|56.12|53.32|56.12|53.32|0
1655938980000|2022-06-22 23:03:00|56.16|53.36|56.16|53.36|56.16|53.36|56.16|53.36|0
1655939000000|2022-06-22 23:03:20|56.12|53.32|56.12|53.32|56.12|53.32|56.12|53.32|0
1655939050000|2022-06-22 23:04:10|56.08|53.28|56.08|53.28|56.08|53.28|56.08|53.28|0
1655939060000|2022-06-22 23:04:20|56.03|53.23|56.08|53.28|56.08|53.28|56.03|53.23|0
1655939070000|2022-06-22 23:04:30|56.1|53.3|56.1|53.3|56.1|53.3|56.1|53.3|0
1655939080000|2022-06-22 23:04:40|56.12|53.32|56.1|53.3|56.12|53.32|56.1|53.3|0
1655939090000|2022-06-22 23:04:50|56.08|53.28|56.05|53.25|56.08|53.28|56.05|53.25|0
1655939100000|2022-06-22 23:05:00|56.03|53.23|56.03|53.23|56.03|53.23|56.03|53.23|0
1655939110000|2022-06-22 23:05:10|55.99|53.19|55.99|53.19|55.99|53.19|55.99|53.19|0
1655939120000|2022-06-22 23:05:20|56.03|53.23|56.03|53.23|56.03|53.23|56.03|53.23|0
1655939130000|2022-06-22 23:05:30|56.05|53.25|56.05|53.25|56.05|53.25|56.05|53.25|0
1655939140000|2022-06-22 23:05:40|56.03|53.23|56.05|53.25|56.05|53.25|56.03|53.23|0
1655939160000|2022-06-22 23:06:00|56.08|53.28|56.08|53.28|56.08|53.28|56.08|53.28|0
1655939180000|2022-06-22 23:06:20|56.01|53.21|55.99|53.19|56.01|53.21|55.99|53.19|0
1655939190000|2022-06-22 23:06:30|55.95|53.15|55.82|53.02|56.01|53.21|55.82|53.02|0
1655939210000|2022-06-22 23:06:50|55.77|52.97|55.82|53.02|55.82|53.02|55.77|52.97|0
1655939220000|2022-06-22 23:07:00|55.84|53.04|55.73|52.93|55.84|53.04|55.69|52.89|0
1655939230000|2022-06-22 23:07:10|55.69|52.89|55.71|52.91|55.73|52.93|55.69|52.89|0
1655939240000|2022-06-22 23:07:20|55.69|52.89|55.64|52.84|55.69|52.89|55.64|52.84|0
1655939260000|2022-06-22 23:07:40|55.69|52.89|55.69|52.89|55.69|52.89|55.67|52.87|0
1655939270000|2022-06-22 23:07:50|55.64|52.84|55.64|52.84|55.67|52.87|55.64|52.84|0
1655939280000|2022-06-22 23:08:00|55.67|52.87|55.58|52.78|55.67|52.87|55.58|52.78|0
1655939290000|2022-06-22 23:08:10|55.56|52.76|55.52|52.72|55.56|52.76|55.52|52.72|0
1655939300000|2022-06-22 23:08:20|55.56|52.76|55.54|52.74|55.56|52.76|55.54|52.74|0
1655939320000|2022-06-22 23:08:40|55.52|52.72|55.52|52.72|55.52|52.72|55.52|52.72|0
1655939330000|2022-06-22 23:08:50|55.47|52.67|55.49|52.69|55.49|52.69|55.47|52.67|0
1655939340000|2022-06-22 23:09:00|55.51|52.71|55.51|52.71|55.51|52.71|55.51|52.71|0
1655939350000|2022-06-22 23:09:10|55.49|52.69|55.47|52.67|55.49|52.69|55.43|52.63|0
1655939360000|2022-06-22 23:09:20|55.43|52.63|55.43|52.63|55.43|52.63|55.43|52.63|0
1655939370000|2022-06-22 23:09:30|55.47|52.67|55.47|52.67|55.47|52.67|55.47|52.67|0
1655939380000|2022-06-22 23:09:40|55.45|52.65|55.39|52.59|55.45|52.65|55.39|52.59|0
1655939390000|2022-06-22 23:09:50|55.43|52.63|55.39|52.59|55.43|52.63|55.39|52.59|0
1655939400000|2022-06-22 23:10:00|55.43|52.63|55.39|52.59|55.49|52.69|55.39|52.59|0
1655939410000|2022-06-22 23:10:10|55.41|52.61|55.34|52.54|55.41|52.61|55.34|52.54|0
1655939420000|2022-06-22 23:10:20|55.39|52.59|55.34|52.54|55.39|52.59|55.34|52.54|0
1655939430000|2022-06-22 23:10:30|55.3|52.5|55.3|52.5|55.3|52.5|55.3|52.5|0
1655939440000|2022-06-22 23:10:40|55.34|52.54|55.36|52.56|55.36|52.56|55.34|52.54|0
1655939450000|2022-06-22 23:10:50|55.34|52.54|55.34|52.54|55.34|52.54|55.3|52.5|0
1655939470000|2022-06-22 23:11:10|55.36|52.56|55.36|52.56|55.36|52.56|55.36|52.56|0
1655939480000|2022-06-22 23:11:20|55.39|52.59|55.34|52.54|55.39|52.59|55.34|52.54|0
1655939490000|2022-06-22 23:11:30|55.3|52.5|55.34|52.54|55.34|52.54|55.3|52.5|0
1655939500000|2022-06-22 23:11:40|55.3|52.5|55.3|52.5|55.3|52.5|55.3|52.5|0
1655939510000|2022-06-22 23:11:50|55.28|52.48|55.13|52.33|55.28|52.48|55.13|52.33|0
1655939520000|2022-06-22 23:12:00|55.09|52.29|55.15|52.35|55.15|52.35|55.09|52.29|0
1655939530000|2022-06-22 23:12:10|55.26|52.46|55.21|52.41|55.26|52.46|55.21|52.41|0
1655939580000|2022-06-22 23:13:00|55.13|52.33|55.15|52.35|55.15|52.35|55.13|52.33|0
1655939590000|2022-06-22 23:13:10|55.13|52.33|55.15|52.35|55.15|52.35|55.13|52.33|0
1655939600000|2022-06-22 23:13:20|55.13|52.33|55.13|52.33|55.13|52.33|55.13|52.33|0
1655939620000|2022-06-22 23:13:40|55.06|52.26|55.04|52.24|55.06|52.26|55.04|52.24|0
1655939630000|2022-06-22 23:13:50|54.98|52.18|55.06|52.26|55.06|52.26|54.98|52.18|0
1655939640000|2022-06-22 23:14:00|55.04|52.24|55.08|52.28|55.08|52.28|55.04|52.24|0
1655939660000|2022-06-22 23:14:20|55.04|52.24|55.06|52.26|55.06|52.26|55.04|52.24|0
1655939670000|2022-06-22 23:14:30|55.04|52.24|55.04|52.24|55.04|52.24|55.04|52.24|0
1655939680000|2022-06-22 23:14:40|55.08|52.28|55.11|52.31|55.11|52.31|55.08|52.28|0
1655939690000|2022-06-22 23:14:50|55.08|52.28|55.13|52.33|55.13|52.33|55.06|52.26|0
1655939700000|2022-06-22 23:15:00|55.15|52.35|55.13|52.33|55.17|52.37|55.13|52.33|0
1655939710000|2022-06-22 23:15:10|55.08|52.28|55.04|52.24|55.08|52.28|55.04|52.24|0
1655939720000|2022-06-22 23:15:20|55.08|52.28|55.08|52.28|55.08|52.28|55.08|52.28|0
1655939760000|2022-06-22 23:16:00|55.04|52.24|55.04|52.24|55.06|52.26|55.04|52.24|0
1655939770000|2022-06-22 23:16:10|55.06|52.26|55.06|52.26|55.06|52.26|55.06|52.26|0
1655939780000|2022-06-22 23:16:20|55.08|52.28|55.08|52.28|55.08|52.28|55.08|52.28|0
1655939790000|2022-06-22 23:16:30|55.04|52.24|55.04|52.24|55.04|52.24|55.04|52.24|0
1655939800000|2022-06-22 23:16:40|55.08|52.28|55.04|52.24|55.08|52.28|55.04|52.24|0
1655939820000|2022-06-22 23:17:00|55.02|52.22|55.02|52.22|55.02|52.22|55.02|52.22|0
1655939830000|2022-06-22 23:17:10|55.04|52.24|55.04|52.24|55.04|52.24|55.04|52.24|0
1655939840000|2022-06-22 23:17:20|55.08|52.28|55.08|52.28|55.08|52.28|55.08|52.28|0
1655939850000|2022-06-22 23:17:30|55.1|52.3|55.13|52.33|55.13|52.33|55.1|52.3|0
1655939870000|2022-06-22 23:17:50|55.15|52.35|55.15|52.35|55.15|52.35|55.15|52.35|0
1655939880000|2022-06-22 23:18:00|55.17|52.37|55.17|52.37|55.21|52.41|55.17|52.37|0
1655939890000|2022-06-22 23:18:10|55.13|52.33|55.13|52.33|55.13|52.33|55.13|52.33|0
1655939900000|2022-06-22 23:18:20|55.17|52.37|55.17|52.37|55.17|52.37|55.17|52.37|0
1655939910000|2022-06-22 23:18:30|55.15|52.35|55.13|52.33|55.15|52.35|55.13|52.33|0
1655939920000|2022-06-22 23:18:40|55.08|52.28|55.13|52.33|55.13|52.33|55.08|52.28|0
1655939930000|2022-06-22 23:18:50|55.15|52.35|55.23|52.43|55.23|52.43|55.15|52.35|0
1655939940000|2022-06-22 23:19:00|55.17|52.37|55.17|52.37|55.17|52.37|55.17|52.37|0
1655939950000|2022-06-22 23:19:10|55.15|52.35|55.17|52.37|55.17|52.37|55.15|52.35|0
1655939960000|2022-06-22 23:19:20|55.19|52.39|55.19|52.39|55.19|52.39|55.17|52.37|0
1655939970000|2022-06-22 23:19:30|55.21|52.41|55.21|52.41|55.21|52.41|55.21|52.41|0
1655939980000|2022-06-22 23:19:40|55.23|52.43|55.26|52.46|55.26|52.46|55.23|52.43|0
1655940000000|2022-06-22 23:20:00|55.25|52.45|55.25|52.45|55.25|52.45|55.25|52.45|0
1655940010000|2022-06-22 23:20:10|55.3|52.5|55.3|52.5|55.3|52.5|55.3|52.5|0
1655940020000|2022-06-22 23:20:20|55.25|52.45|55.23|52.43|55.25|52.45|55.21|52.41|0
1655940030000|2022-06-22 23:20:30|55.21|52.41|55.17|52.37|55.21|52.41|55.17|52.37|0
1655940050000|2022-06-22 23:20:50|55.15|52.35|55.13|52.33|55.15|52.35|55.13|52.33|0
1655940060000|2022-06-22 23:21:00|55.15|52.35|55.13|52.33|55.15|52.35|55.13|52.33|0
1655940070000|2022-06-22 23:21:10|55.15|52.35|55.13|52.33|55.15|52.35|55.13|52.33|0
1655940080000|2022-06-22 23:21:20|55.08|52.28|55.08|52.28|55.08|52.28|55.08|52.28|0
1655940090000|2022-06-22 23:21:30|55.04|52.24|54.98|52.18|55.04|52.24|54.98|52.18|0
1655940100000|2022-06-22 23:21:40|54.96|52.16|54.89|52.09|54.96|52.16|54.89|52.09|0
1655940110000|2022-06-22 23:21:50|54.87|52.07|54.96|52.16|55|52.2|54.83|52.03|0
1655940120000|2022-06-22 23:22:00|54.89|52.09|55.04|52.24|55.04|52.24|54.87|52.07|0
1655940130000|2022-06-22 23:22:10|55|52.2|55|52.2|55|52.2|55|52.2|0
1655940160000|2022-06-22 23:22:40|54.98|52.18|55|52.2|55|52.2|54.98|52.18|0
1655940180000|2022-06-22 23:23:00|54.95|52.15|54.78|51.98|54.95|52.15|54.78|51.98|0
1655940190000|2022-06-22 23:23:10|54.74|51.94|54.78|51.98|54.78|51.98|54.74|51.94|0
1655940200000|2022-06-22 23:23:20|54.7|51.9|54.7|51.9|54.7|51.9|54.7|51.9|0
1655940210000|2022-06-22 23:23:30|54.66|51.86|54.61|51.81|54.66|51.86|54.61|51.81|0
1655940220000|2022-06-22 23:23:40|54.63|51.83|54.59|51.79|54.63|51.83|54.59|51.79|0
1655940230000|2022-06-22 23:23:50|54.61|51.81|54.57|51.77|54.61|51.81|54.57|51.77|0
1655940240000|2022-06-22 23:24:00|54.59|51.79|54.59|51.79|54.61|51.81|54.59|51.79|0
1655940250000|2022-06-22 23:24:10|54.57|51.77|54.61|51.81|54.61|51.81|54.57|51.77|0
1655940260000|2022-06-22 23:24:20|54.63|51.83|54.66|51.86|54.66|51.86|54.63|51.83|0
1655940270000|2022-06-22 23:24:30|54.63|51.83|54.59|51.79|54.63|51.83|54.59|51.79|0
1655940280000|2022-06-22 23:24:40|54.57|51.77|54.53|51.73|54.57|51.77|54.53|51.73|0
1655940290000|2022-06-22 23:24:50|54.49|51.69|54.4|51.6|54.49|51.69|54.4|51.6|0
1655940300000|2022-06-22 23:25:00|54.36|51.56|54.36|51.56|54.4|51.6|54.34|51.54|0
1655940310000|2022-06-22 23:25:10|54.32|51.52|54.23|51.43|54.32|51.52|54.23|51.43|0
1655940320000|2022-06-22 23:25:20|54.19|51.39|54.15|51.35|54.19|51.39|54.15|51.35|0
1655940330000|2022-06-22 23:25:30|54.19|51.39|54.19|51.39|54.19|51.39|54.15|51.35|0
1655940340000|2022-06-22 23:25:40|54.21|51.41|54.25|51.45|54.25|51.45|54.21|51.41|0
1655940350000|2022-06-22 23:25:50|54.27|51.47|54.23|51.43|54.27|51.47|54.23|51.43|0
1655940360000|2022-06-22 23:26:00|54.19|51.39|54.17|51.37|54.21|51.41|54.17|51.37|0
1655940370000|2022-06-22 23:26:10|54.23|51.43|54.27|51.47|54.27|51.47|54.23|51.43|0
1655940380000|2022-06-22 23:26:20|54.36|51.56|54.27|51.47|54.36|51.56|54.23|51.43|0
1655940390000|2022-06-22 23:26:30|54.25|51.45|54.27|51.47|54.27|51.47|54.25|51.45|0
1655940400000|2022-06-22 23:26:40|54.23|51.43|54.27|51.47|54.27|51.47|54.23|51.43|0
1655940410000|2022-06-22 23:26:50|54.29|51.49|54.27|51.47|54.29|51.49|54.27|51.47|0
1655940420000|2022-06-22 23:27:00|54.19|51.39|54.17|51.37|54.19|51.39|54.17|51.37|0
1655940430000|2022-06-22 23:27:10|54.15|51.35|54.19|51.39|54.19|51.39|54.15|51.35|0
1655940440000|2022-06-22 23:27:20|54.23|51.43|54.23|51.43|54.23|51.43|54.23|51.43|0
1655940450000|2022-06-22 23:27:30|54.19|51.39|54.21|51.41|54.21|51.41|54.19|51.39|0
1655940460000|2022-06-22 23:27:40|54.23|51.43|54.23|51.43|54.23|51.43|54.23|51.43|0
1655940470000|2022-06-22 23:27:50|54.27|51.47|54.27|51.47|54.32|51.52|54.27|51.47|0
1655940480000|2022-06-22 23:28:00|54.32|51.52|54.36|51.56|54.36|51.56|54.32|51.52|0
1655940490000|2022-06-22 23:28:10|54.34|51.54|54.34|51.54|54.34|51.54|54.34|51.54|0
1655940510000|2022-06-22 23:28:30|54.32|51.52|54.32|51.52|54.32|51.52|54.32|51.52|0
1655940520000|2022-06-22 23:28:40|54.34|51.54|54.36|51.56|54.36|51.56|54.34|51.54|0
1655940530000|2022-06-22 23:28:50|54.34|51.54|54.32|51.52|54.36|51.56|54.32|51.52|0
1655940550000|2022-06-22 23:29:10|54.34|51.54|54.36|51.56|54.36|51.56|54.34|51.54|0
1655940560000|2022-06-22 23:29:20|54.38|51.58|54.38|51.58|54.4|51.6|54.38|51.58|0
1655940570000|2022-06-22 23:29:30|54.32|51.52|54.32|51.52|54.36|51.56|54.32|51.52|0
1655940580000|2022-06-22 23:29:40|54.29|51.49|54.29|51.49|54.29|51.49|54.29|51.49|0
1655940590000|2022-06-22 23:29:50|54.23|51.43|54.23|51.43|54.23|51.43|54.23|51.43|0
1655940600000|2022-06-22 23:30:00|54.25|51.45|54.21|51.41|54.25|51.45|54.19|51.39|0
1655940610000|2022-06-22 23:30:10|54.19|51.39|54.21|51.41|54.21|51.41|54.19|51.39|0
1655940620000|2022-06-22 23:30:20|54.19|51.39|54.19|51.39|54.21|51.41|54.19|51.39|0
1655940630000|2022-06-22 23:30:30|54.15|51.35|54.15|51.35|54.15|51.35|54.15|51.35|0
1655940640000|2022-06-22 23:30:40|54.1|51.3|54.08|51.28|54.1|51.3|54.02|51.22|0
1655940650000|2022-06-22 23:30:50|54.1|51.3|54.1|51.3|54.19|51.39|54.1|51.3|0
1655940660000|2022-06-22 23:31:00|54.12|51.32|54.15|51.35|54.15|51.35|54.12|51.32|0
1655940670000|2022-06-22 23:31:10|54.1|51.3|53.98|51.18|54.1|51.3|53.98|51.18|0
1655940680000|2022-06-22 23:31:20|53.91|51.11|53.85|51.05|53.91|51.11|53.83|51.03|0
1655940690000|2022-06-22 23:31:30|53.81|51.01|53.85|51.05|53.85|51.05|53.81|51.01|0
1655940700000|2022-06-22 23:31:40|53.81|51.01|53.91|51.11|53.91|51.11|53.81|51.01|0
1655940710000|2022-06-22 23:31:50|53.87|51.07|53.89|51.09|53.89|51.09|53.87|51.07|0
1655940720000|2022-06-22 23:32:00|53.85|51.05|53.85|51.05|53.85|51.05|53.85|51.05|0
1655940730000|2022-06-22 23:32:10|53.77|50.97|53.77|50.97|53.77|50.97|53.77|50.97|0
1655940740000|2022-06-22 23:32:20|53.79|50.99|53.79|50.99|53.79|50.99|53.79|50.99|0
1655940750000|2022-06-22 23:32:30|53.77|50.97|53.73|50.93|53.77|50.97|53.73|50.93|0
1655940760000|2022-06-22 23:32:40|53.7|50.9|53.7|50.9|53.7|50.9|53.7|50.9|0
1655940770000|2022-06-22 23:32:50|53.64|50.84|53.6|50.8|53.66|50.86|53.6|50.8|0
1655940780000|2022-06-22 23:33:00|53.62|50.82|53.6|50.8|53.62|50.82|53.6|50.8|0
1655940800000|2022-06-22 23:33:20|53.62|50.82|53.6|50.8|53.62|50.82|53.6|50.8|0
1655940810000|2022-06-22 23:33:30|53.62|50.82|53.56|50.76|53.62|50.82|53.56|50.76|0
1655940820000|2022-06-22 23:33:40|53.6|50.8|53.62|50.82|53.62|50.82|53.6|50.8|0
1655940830000|2022-06-22 23:33:50|53.6|50.8|53.6|50.8|53.64|50.84|53.6|50.8|0
1655940840000|2022-06-22 23:34:00|53.64|50.84|53.68|50.88|53.68|50.88|53.64|50.84|0
1655940850000|2022-06-22 23:34:10|53.7|50.9|53.7|50.9|53.7|50.9|53.7|50.9|0
1655940860000|2022-06-22 23:34:20|53.68|50.88|53.75|50.95|53.77|50.97|53.68|50.88|0
1655940870000|2022-06-22 23:34:30|53.73|50.93|53.77|50.97|53.81|51.01|53.73|50.93|0
1655940880000|2022-06-22 23:34:40|53.72|50.92|53.72|50.92|53.72|50.92|53.72|50.92|0
1655940890000|2022-06-22 23:34:50|53.7|50.9|53.75|50.95|53.77|50.97|53.7|50.9|0
1655940900000|2022-06-22 23:35:00|53.77|50.97|53.75|50.95|53.77|50.97|53.72|50.92|0
1655940910000|2022-06-22 23:35:10|53.7|50.9|53.66|50.86|53.7|50.9|53.66|50.86|0
1655940920000|2022-06-22 23:35:20|53.64|50.84|53.64|50.84|53.64|50.84|53.64|50.84|0
1655940930000|2022-06-22 23:35:30|53.6|50.8|53.39|50.59|53.6|50.8|53.39|50.59|0
1655940940000|2022-06-22 23:35:40|53.26|50.46|53.26|50.46|53.26|50.46|53.26|50.46|0
1655940950000|2022-06-22 23:35:50|53.28|50.48|53.26|50.46|53.28|50.48|53.18|50.38|0
1655940960000|2022-06-22 23:36:00|53.22|50.42|53.22|50.42|53.22|50.42|53.14|50.34|0
1655940970000|2022-06-22 23:36:10|53.24|50.44|53.35|50.55|53.35|50.55|53.24|50.44|0
1655940980000|2022-06-22 23:36:20|53.37|50.57|53.31|50.51|53.39|50.59|53.31|50.51|0
1655940990000|2022-06-22 23:36:30|53.26|50.46|53.22|50.42|53.26|50.46|53.22|50.42|0
1655941000000|2022-06-22 23:36:40|53.2|50.4|53.26|50.46|53.26|50.46|53.18|50.38|0
1655941010000|2022-06-22 23:36:50|53.24|50.44|53.26|50.46|53.26|50.46|53.24|50.44|0
1655941020000|2022-06-22 23:37:00|53.31|50.51|53.33|50.53|53.33|50.53|53.28|50.48|0
1655941030000|2022-06-22 23:37:10|53.35|50.55|53.31|50.51|53.35|50.55|53.31|50.51|0
1655941040000|2022-06-22 23:37:20|53.35|50.55|53.39|50.59|53.39|50.59|53.35|50.55|0
1655941050000|2022-06-22 23:37:30|53.37|50.57|53.31|50.51|53.37|50.57|53.31|50.51|0
1655941060000|2022-06-22 23:37:40|53.35|50.55|53.37|50.57|53.39|50.59|53.35|50.55|0
1655941070000|2022-06-22 23:37:50|53.43|50.63|53.35|50.55|53.43|50.63|53.35|50.55|0
1655941080000|2022-06-22 23:38:00|53.37|50.57|53.35|50.55|53.39|50.59|53.35|50.55|0
1655941090000|2022-06-22 23:38:10|53.37|50.57|53.26|50.46|53.37|50.57|53.26|50.46|0
1655941100000|2022-06-22 23:38:20|53.31|50.51|53.2|50.4|53.31|50.51|53.2|50.4|0
1655941110000|2022-06-22 23:38:30|53.18|50.38|53.2|50.4|53.22|50.42|53.18|50.38|0
1655941120000|2022-06-22 23:38:40|53.18|50.38|53.14|50.34|53.2|50.4|53.14|50.34|0
1655941130000|2022-06-22 23:38:50|53.12|50.32|53.08|50.28|53.12|50.32|53.08|50.28|0
1655941140000|2022-06-22 23:39:00|53.1|50.3|53.1|50.3|53.1|50.3|53.06|50.26|0
1655941150000|2022-06-22 23:39:10|53.14|50.34|53.24|50.44|53.24|50.44|53.14|50.34|0
1655941160000|2022-06-22 23:39:20|53.26|50.46|53.26|50.46|53.26|50.46|53.24|50.44|0
1655941170000|2022-06-22 23:39:30|53.28|50.48|53.31|50.51|53.31|50.51|53.28|50.48|0
1655941180000|2022-06-22 23:39:40|53.28|50.48|53.26|50.46|53.31|50.51|53.26|50.46|0
1655941200000|2022-06-22 23:40:00|53.24|50.44|53.24|50.44|53.24|50.44|53.24|50.44|0
1655941210000|2022-06-22 23:40:10|53.35|50.55|53.37|50.57|53.39|50.59|53.35|50.55|0
1655941220000|2022-06-22 23:40:20|53.33|50.53|53.31|50.51|53.35|50.55|53.31|50.51|0
1655941230000|2022-06-22 23:40:30|53.39|50.59|53.39|50.59|53.39|50.59|53.39|50.59|0
1655941240000|2022-06-22 23:40:40|53.43|50.63|53.51|50.71|53.51|50.71|53.43|50.63|0
1655941250000|2022-06-22 23:40:50|53.56|50.76|53.56|50.76|53.56|50.76|53.51|50.71|0
1655941260000|2022-06-22 23:41:00|53.6|50.8|53.64|50.84|53.64|50.84|53.6|50.8|0
1655941270000|2022-06-22 23:41:10|53.6|50.8|53.64|50.84|53.64|50.84|53.6|50.8|0
1655941280000|2022-06-22 23:41:20|53.66|50.86|53.68|50.88|53.68|50.88|53.66|50.86|0
1655941290000|2022-06-22 23:41:30|53.72|50.92|53.68|50.88|53.77|50.97|53.66|50.86|0
1655941300000|2022-06-22 23:41:40|53.66|50.86|53.68|50.88|53.68|50.88|53.66|50.86|0
1655941310000|2022-06-22 23:41:50|53.7|50.9|53.72|50.92|53.72|50.92|53.7|50.9|0
1655941320000|2022-06-22 23:42:00|53.77|50.97|53.68|50.88|53.77|50.97|53.68|50.88|0
1655941330000|2022-06-22 23:42:10|53.66|50.86|53.64|50.84|53.66|50.86|53.64|50.84|0
1655941340000|2022-06-22 23:42:20|53.66|50.86|53.6|50.8|53.66|50.86|53.6|50.8|0
1655941360000|2022-06-22 23:42:40|53.64|50.84|53.6|50.8|53.64|50.84|53.56|50.76|0
1655941370000|2022-06-22 23:42:50|53.62|50.82|53.62|50.82|53.62|50.82|53.62|50.82|0
1655941380000|2022-06-22 23:43:00|53.68|50.88|53.68|50.88|53.68|50.88|53.64|50.84|0
1655941390000|2022-06-22 23:43:10|53.66|50.86|53.66|50.86|53.68|50.88|53.66|50.86|0
1655941400000|2022-06-22 23:43:20|53.64|50.84|53.64|50.84|53.64|50.84|53.64|50.84|0
1655941410000|2022-06-22 23:43:30|53.68|50.88|53.68|50.88|53.68|50.88|53.68|50.88|0
1655941420000|2022-06-22 23:43:40|53.72|50.92|53.72|50.92|53.72|50.92|53.72|50.92|0
1655941430000|2022-06-22 23:43:50|53.77|50.97|53.85|51.05|53.85|51.05|53.77|50.97|0
1655941440000|2022-06-22 23:44:00|53.83|51.03|53.85|51.05|53.85|51.05|53.83|51.03|0
1655941450000|2022-06-22 23:44:10|53.89|51.09|53.89|51.09|53.89|51.09|53.87|51.07|0
1655941460000|2022-06-22 23:44:20|53.85|51.05|53.85|51.05|53.85|51.05|53.85|51.05|0
1655941470000|2022-06-22 23:44:30|53.81|51.01|53.79|50.99|53.81|51.01|53.76|50.96|0
1655941480000|2022-06-22 23:44:40|53.76|50.96|53.72|50.92|53.76|50.96|53.72|50.92|0
1655941490000|2022-06-22 23:44:50|53.68|50.88|53.68|50.88|53.68|50.88|53.68|50.88|0
1655941500000|2022-06-22 23:45:00|53.7|50.9|53.74|50.94|53.74|50.94|53.68|50.88|0
1655941510000|2022-06-22 23:45:10|53.76|50.96|53.7|50.9|53.76|50.96|53.7|50.9|0
1655941520000|2022-06-22 23:45:20|53.68|50.88|53.68|50.88|53.7|50.9|53.68|50.88|0
1655941530000|2022-06-22 23:45:30|53.66|50.86|53.64|50.84|53.66|50.86|53.64|50.84|0
1655941540000|2022-06-22 23:45:40|53.56|50.76|53.51|50.71|53.58|50.78|53.51|50.71|0
1655941550000|2022-06-22 23:45:50|53.56|50.76|53.55|50.75|53.58|50.78|53.55|50.75|0
1655941560000|2022-06-22 23:46:00|53.51|50.71|53.43|50.63|53.51|50.71|53.43|50.63|0
1655941580000|2022-06-22 23:46:20|53.39|50.59|53.35|50.55|53.39|50.59|53.35|50.55|0
1655941600000|2022-06-22 23:46:40|53.32|50.52|53.32|50.52|53.35|50.55|53.32|50.52|0
1655941610000|2022-06-22 23:46:50|53.35|50.55|53.39|50.59|53.39|50.59|53.35|50.55|0
1655941620000|2022-06-22 23:47:00|53.43|50.63|53.47|50.67|53.47|50.67|53.43|50.63|0
1655941630000|2022-06-22 23:47:10|53.51|50.71|53.55|50.75|53.6|50.8|53.51|50.71|0
1655941640000|2022-06-22 23:47:20|53.57|50.77|53.64|50.84|53.64|50.84|53.57|50.77|0
1655941650000|2022-06-22 23:47:30|53.7|50.9|53.68|50.88|53.7|50.9|53.66|50.86|0
1655941660000|2022-06-22 23:47:40|53.66|50.86|53.66|50.86|53.68|50.88|53.64|50.84|0
1655941670000|2022-06-22 23:47:50|53.64|50.84|53.62|50.82|53.66|50.86|53.62|50.82|0
1655941680000|2022-06-22 23:48:00|53.57|50.77|53.51|50.71|53.6|50.8|53.51|50.71|0
1655941690000|2022-06-22 23:48:10|53.53|50.73|53.57|50.77|53.57|50.77|53.53|50.73|0
1655941700000|2022-06-22 23:48:20|53.6|50.8|53.64|50.84|53.64|50.84|53.6|50.8|0
1655941710000|2022-06-22 23:48:30|53.6|50.8|53.55|50.75|53.64|50.84|53.55|50.75|0
1655941730000|2022-06-22 23:48:50|53.53|50.73|53.53|50.73|53.53|50.73|53.53|50.73|0
1655941740000|2022-06-22 23:49:00|53.51|50.71|53.55|50.75|53.55|50.75|53.51|50.71|0
1655941750000|2022-06-22 23:49:10|53.53|50.73|53.49|50.69|53.55|50.75|53.49|50.69|0
1655941760000|2022-06-22 23:49:20|53.47|50.67|53.47|50.67|53.47|50.67|53.47|50.67|0
1655941770000|2022-06-22 23:49:30|53.43|50.63|53.37|50.57|53.43|50.63|53.37|50.57|0
1655941780000|2022-06-22 23:49:40|53.39|50.59|53.47|50.67|53.47|50.67|53.39|50.59|0
1655941800000|2022-06-22 23:50:00|53.45|50.65|53.47|50.67|53.47|50.67|53.43|50.63|0
1655941810000|2022-06-22 23:50:10|53.51|50.71|53.66|50.86|53.66|50.86|53.51|50.71|0
1655941820000|2022-06-22 23:50:20|53.68|50.88|53.76|50.96|53.76|50.96|53.68|50.88|0
1655941830000|2022-06-22 23:50:30|53.74|50.94|53.81|51.01|53.85|51.05|53.74|50.94|0
1655941840000|2022-06-22 23:50:40|53.83|51.03|53.81|51.01|53.85|51.05|53.81|51.01|0
1655941850000|2022-06-22 23:50:50|53.78|50.98|53.81|51.01|53.81|51.01|53.78|50.98|0
1655941860000|2022-06-22 23:51:00|53.78|50.98|53.78|50.98|53.78|50.98|53.76|50.96|0
1655941870000|2022-06-22 23:51:10|53.76|50.96|53.76|50.96|53.76|50.96|53.76|50.96|0
1655941880000|2022-06-22 23:51:20|53.81|51.01|53.85|51.05|53.85|51.05|53.76|50.96|0
1655941890000|2022-06-22 23:51:30|53.83|51.03|53.89|51.09|53.89|51.09|53.81|51.01|0
1655941900000|2022-06-22 23:51:40|53.93|51.13|53.89|51.09|53.93|51.13|53.89|51.09|0
1655941910000|2022-06-22 23:51:50|53.83|51.03|53.85|51.05|53.87|51.07|53.83|51.03|0
1655941920000|2022-06-22 23:52:00|53.83|51.03|53.76|50.96|53.83|51.03|53.76|50.96|0
1655941930000|2022-06-22 23:52:10|53.7|50.9|53.72|50.92|53.72|50.92|53.68|50.88|0
1655941940000|2022-06-22 23:52:20|53.78|50.98|53.81|51.01|53.81|51.01|53.76|50.96|0
1655941950000|2022-06-22 23:52:30|53.85|51.05|53.85|51.05|53.85|51.05|53.85|51.05|0
1655941960000|2022-06-22 23:52:40|53.89|51.09|53.91|51.11|53.91|51.11|53.87|51.07|0
1655941970000|2022-06-22 23:52:50|53.93|51.13|53.97|51.17|53.97|51.17|53.93|51.13|0
1655941980000|2022-06-22 23:53:00|53.99|51.19|53.93|51.13|53.99|51.19|53.93|51.13|0
1655941990000|2022-06-22 23:53:10|53.99|51.19|54.04|51.24|54.04|51.24|53.97|51.17|0
1655942000000|2022-06-22 23:53:20|54.02|51.22|53.95|51.15|54.02|51.22|53.95|51.15|0
1655942010000|2022-06-22 23:53:30|53.91|51.11|53.91|51.11|53.91|51.11|53.91|51.11|0
1655942020000|2022-06-22 23:53:40|53.93|51.13|53.89|51.09|53.93|51.13|53.89|51.09|0
1655942030000|2022-06-22 23:53:50|53.87|51.07|53.89|51.09|53.89|51.09|53.87|51.07|0
1655942040000|2022-06-22 23:54:00|53.93|51.13|53.93|51.13|53.95|51.15|53.93|51.13|0
1655942050000|2022-06-22 23:54:10|53.95|51.15|53.89|51.09|53.95|51.15|53.89|51.09|0
1655942060000|2022-06-22 23:54:20|53.91|51.11|53.87|51.07|53.91|51.11|53.87|51.07|0
1655942070000|2022-06-22 23:54:30|53.83|51.03|53.8|51|53.85|51.05|53.8|51|0
1655942080000|2022-06-22 23:54:40|53.83|51.03|53.85|51.05|53.85|51.05|53.82|51.02|0
1655942100000|2022-06-22 23:55:00|53.82|51.02|53.87|51.07|53.87|51.07|53.82|51.02|0
1655942110000|2022-06-22 23:55:10|53.85|51.05|53.82|51.02|53.87|51.07|53.82|51.02|0
1655942120000|2022-06-22 23:55:20|53.85|51.05|53.85|51.05|53.85|51.05|53.82|51.02|0
1655942130000|2022-06-22 23:55:30|53.89|51.09|53.89|51.09|53.89|51.09|53.89|51.09|0
1655942140000|2022-06-22 23:55:40|53.93|51.13|53.89|51.09|53.93|51.13|53.89|51.09|0
1655942150000|2022-06-22 23:55:50|53.93|51.13|53.91|51.11|53.93|51.13|53.91|51.11|0
1655942160000|2022-06-22 23:56:00|53.93|51.13|53.93|51.13|53.93|51.13|53.89|51.09|0
1655942170000|2022-06-22 23:56:10|53.89|51.09|53.89|51.09|53.89|51.09|53.89|51.09|0
1655942180000|2022-06-22 23:56:20|53.93|51.13|53.97|51.17|53.97|51.17|53.93|51.13|0
1655942190000|2022-06-22 23:56:30|54.01|51.21|53.91|51.11|54.01|51.21|53.91|51.11|0
1655942200000|2022-06-22 23:56:40|53.93|51.13|53.97|51.17|53.99|51.19|53.93|51.13|0
1655942210000|2022-06-22 23:56:50|54.01|51.21|53.97|51.17|54.01|51.21|53.97|51.17|0
1655942220000|2022-06-22 23:57:00|54.01|51.21|54.01|51.21|54.01|51.21|54.01|51.21|0
1655942230000|2022-06-22 23:57:10|53.99|51.19|54.03|51.23|54.03|51.23|53.99|51.19|0
1655942240000|2022-06-22 23:57:20|54.01|51.21|54.01|51.21|54.01|51.21|54.01|51.21|0
1655942250000|2022-06-22 23:57:30|54.03|51.23|54.1|51.3|54.1|51.3|54.01|51.21|0
1655942260000|2022-06-22 23:57:40|54.08|51.28|54.01|51.21|54.08|51.28|54.01|51.21|0
1655942270000|2022-06-22 23:57:50|54.1|51.3|54.1|51.3|54.1|51.3|54.1|51.3|0
1655942280000|2022-06-22 23:58:00|54.14|51.34|54.18|51.38|54.18|51.38|54.14|51.34|0
1655942290000|2022-06-22 23:58:10|54.16|51.36|54.18|51.38|54.18|51.38|54.14|51.34|0
1655942300000|2022-06-22 23:58:20|54.14|51.34|54.18|51.38|54.18|51.38|54.14|51.34|0
1655942310000|2022-06-22 23:58:30|54.23|51.43|54.25|51.45|54.27|51.47|54.23|51.43|0
1655942320000|2022-06-22 23:58:40|54.27|51.47|54.25|51.45|54.27|51.47|54.25|51.45|0
1655942330000|2022-06-22 23:58:50|54.23|51.43|54.23|51.43|54.23|51.43|54.18|51.38|0
1655942340000|2022-06-22 23:59:00|54.18|51.38|54.18|51.38|54.18|51.38|54.18|51.38|0
1655942360000|2022-06-22 23:59:20|54.16|51.36|54.18|51.38|54.18|51.38|54.16|51.36|0
1655942370000|2022-06-22 23:59:30|54.14|51.34|54.1|51.3|54.14|51.34|54.1|51.3|0
1655942380000|2022-06-22 23:59:40|54.14|51.34|54.14|51.34|54.14|51.34|54.14|51.34|0
1655942390000|2022-06-22 23:59:50|54.18|51.38|54.14|51.34|54.18|51.38|54.14|51.34|0
1655942400000|2022-06-23 00:00:00|54.1|51.3|54.06|51.26|54.1|51.3|54.01|51.21|0
1655942410000|2022-06-23 00:00:10|54.1|51.3|54.14|51.34|54.18|51.38|54.1|51.3|0
1655942420000|2022-06-23 00:00:20|54.1|51.3|54.23|51.43|54.23|51.43|54.1|51.3|0
1655942430000|2022-06-23 00:00:30|54.35|51.55|54.44|51.64|54.44|51.64|54.35|51.55|0
1655942440000|2022-06-23 00:00:40|54.52|51.72|54.52|51.72|54.52|51.72|54.52|51.72|0
1655942450000|2022-06-23 00:00:50|54.61|51.81|54.69|51.89|54.69|51.89|54.61|51.81|0
1655942460000|2022-06-23 00:01:00|54.73|51.93|54.61|51.81|54.73|51.93|54.61|51.81|0
1655942470000|2022-06-23 00:01:10|54.56|51.76|54.41|51.61|54.56|51.76|54.41|51.61|0
1655942480000|2022-06-23 00:01:20|54.39|51.59|54.44|51.64|54.46|51.66|54.39|51.59|0
1655942490000|2022-06-23 00:01:30|54.48|51.68|54.52|51.72|54.52|51.72|54.48|51.68|0
1655942500000|2022-06-23 00:01:40|54.56|51.76|54.56|51.76|54.56|51.76|54.52|51.72|0
1655942510000|2022-06-23 00:01:50|54.61|51.81|54.69|51.89|54.69|51.89|54.61|51.81|0
1655942520000|2022-06-23 00:02:00|54.71|51.91|54.71|51.91|54.73|51.93|54.71|51.91|0
1655942530000|2022-06-23 00:02:10|54.73|51.93|54.65|51.85|54.73|51.93|54.65|51.85|0
1655942540000|2022-06-23 00:02:20|54.69|51.89|54.65|51.85|54.69|51.89|54.63|51.83|0
1655942550000|2022-06-23 00:02:30|54.69|51.89|54.73|51.93|54.73|51.93|54.69|51.89|0
1655942560000|2022-06-23 00:02:40|54.71|51.91|54.73|51.93|54.73|51.93|54.71|51.91|0
1655942570000|2022-06-23 00:02:50|54.71|51.91|54.73|51.93|54.73|51.93|54.71|51.91|0
1655942590000|2022-06-23 00:03:10|54.69|51.89|54.69|51.89|54.69|51.89|54.65|51.85|0
1655942600000|2022-06-23 00:03:20|54.65|51.85|54.69|51.89|54.69|51.89|54.65|51.85|0
1655942620000|2022-06-23 00:03:40|54.71|51.91|54.63|51.83|54.71|51.91|54.61|51.81|0
1655942630000|2022-06-23 00:03:50|54.65|51.85|54.67|51.87|54.67|51.87|54.65|51.85|0
1655942640000|2022-06-23 00:04:00|54.69|51.89|54.73|51.93|54.73|51.93|54.69|51.89|0
1655942650000|2022-06-23 00:04:10|54.71|51.91|54.73|51.93|54.73|51.93|54.71|51.91|0
1655942660000|2022-06-23 00:04:20|54.71|51.91|54.69|51.89|54.73|51.93|54.69|51.89|0
1655942670000|2022-06-23 00:04:30|54.65|51.85|54.65|51.85|54.65|51.85|54.63|51.83|0
1655942680000|2022-06-23 00:04:40|54.63|51.83|54.58|51.78|54.63|51.83|54.56|51.76|0
1655942690000|2022-06-23 00:04:50|54.56|51.76|54.54|51.74|54.61|51.81|54.54|51.74|0
1655942700000|2022-06-23 00:05:00|54.52|51.72|54.52|51.72|54.52|51.72|54.5|51.7|0
1655942710000|2022-06-23 00:05:10|54.56|51.76|54.65|51.85|54.69|51.89|54.56|51.76|0
1655942720000|2022-06-23 00:05:20|54.71|51.91|54.65|51.85|54.73|51.93|54.65|51.85|0
1655942730000|2022-06-23 00:05:30|54.61|51.81|54.58|51.78|54.63|51.83|54.58|51.78|0
1655942740000|2022-06-23 00:05:40|54.56|51.76|54.63|51.83|54.63|51.83|54.52|51.72|0
1655942750000|2022-06-23 00:05:50|54.65|51.85|54.65|51.85|54.65|51.85|54.61|51.81|0
1655942760000|2022-06-23 00:06:00|54.61|51.81|54.61|51.81|54.61|51.81|54.58|51.78|0
1655942770000|2022-06-23 00:06:10|54.56|51.76|54.5|51.7|54.56|51.76|54.5|51.7|0
1655942780000|2022-06-23 00:06:20|54.52|51.72|54.48|51.68|54.52|51.72|54.48|51.68|0
1655942790000|2022-06-23 00:06:30|54.5|51.7|54.61|51.81|54.61|51.81|54.5|51.7|0
1655942800000|2022-06-23 00:06:40|54.58|51.78|54.65|51.85|54.65|51.85|54.58|51.78|0
1655942810000|2022-06-23 00:06:50|54.63|51.83|54.56|51.76|54.65|51.85|54.56|51.76|0
1655942820000|2022-06-23 00:07:00|54.61|51.81|54.61|51.81|54.61|51.81|54.61|51.81|0
1655942830000|2022-06-23 00:07:10|54.65|51.85|54.63|51.83|54.65|51.85|54.61|51.81|0
1655942840000|2022-06-23 00:07:20|54.6|51.8|54.6|51.8|54.65|51.85|54.6|51.8|0
1655942850000|2022-06-23 00:07:30|54.56|51.76|54.69|51.89|54.69|51.89|54.56|51.76|0
1655942860000|2022-06-23 00:07:40|54.71|51.91|54.73|51.93|54.73|51.93|54.71|51.91|0
1655942870000|2022-06-23 00:07:50|54.69|51.89|54.69|51.89|54.71|51.91|54.69|51.89|0
1655942880000|2022-06-23 00:08:00|54.71|51.91|54.69|51.89|54.73|51.93|54.69|51.89|0
1655942890000|2022-06-23 00:08:10|54.67|51.87|54.6|51.8|54.71|51.91|54.6|51.8|0
1655942900000|2022-06-23 00:08:20|54.58|51.78|54.54|51.74|54.58|51.78|54.54|51.74|0
1655942910000|2022-06-23 00:08:30|54.52|51.72|54.6|51.8|54.6|51.8|54.52|51.72|0
1655942920000|2022-06-23 00:08:40|54.65|51.85|54.65|51.85|54.65|51.85|54.63|51.83|0
1655942930000|2022-06-23 00:08:50|54.63|51.83|54.63|51.83|54.63|51.83|54.63|51.83|0
1655942940000|2022-06-23 00:09:00|54.65|51.85|54.69|51.89|54.73|51.93|54.65|51.85|0
1655942950000|2022-06-23 00:09:10|54.65|51.85|54.67|51.87|54.67|51.87|54.6|51.8|0
1655942960000|2022-06-23 00:09:20|54.65|51.85|54.69|51.89|54.69|51.89|54.65|51.85|0
1655942970000|2022-06-23 00:09:30|54.67|51.87|54.65|51.85|54.69|51.89|54.65|51.85|0
1655942980000|2022-06-23 00:09:40|54.69|51.89|54.71|51.91|54.71|51.91|54.69|51.89|0
1655942990000|2022-06-23 00:09:50|54.73|51.93|54.71|51.91|54.73|51.93|54.71|51.91|0
1655943000000|2022-06-23 00:10:00|54.73|51.93|54.71|51.91|54.73|51.93|54.71|51.91|0
1655943010000|2022-06-23 00:10:10|54.73|51.93|54.73|51.93|54.73|51.93|54.71|51.91|0
1655943030000|2022-06-23 00:10:30|54.71|51.91|54.69|51.89|54.71|51.91|54.69|51.89|0
1655943040000|2022-06-23 00:10:40|54.67|51.87|54.65|51.85|54.67|51.87|54.65|51.85|0
1655943050000|2022-06-23 00:10:50|54.56|51.76|54.54|51.74|54.56|51.76|54.52|51.72|0
1655943060000|2022-06-23 00:11:00|54.6|51.8|54.58|51.78|54.6|51.8|54.58|51.78|0
1655943070000|2022-06-23 00:11:10|54.6|51.8|54.6|51.8|54.62|51.82|54.6|51.8|0
1655943080000|2022-06-23 00:11:20|54.56|51.76|54.65|51.85|54.65|51.85|54.56|51.76|0
1655943090000|2022-06-23 00:11:30|54.58|51.78|54.62|51.82|54.62|51.82|54.56|51.76|0
1655943100000|2022-06-23 00:11:40|54.65|51.85|54.65|51.85|54.67|51.87|54.65|51.85|0
1655943110000|2022-06-23 00:11:50|54.62|51.82|54.58|51.78|54.62|51.82|54.56|51.76|0
1655943120000|2022-06-23 00:12:00|54.6|51.8|54.65|51.85|54.65|51.85|54.6|51.8|0
1655943130000|2022-06-23 00:12:10|54.6|51.8|54.62|51.82|54.62|51.82|54.6|51.8|0
1655943140000|2022-06-23 00:12:20|54.6|51.8|54.6|51.8|54.6|51.8|54.6|51.8|0
1655943150000|2022-06-23 00:12:30|54.62|51.82|54.67|51.87|54.69|51.89|54.62|51.82|0
1655943160000|2022-06-23 00:12:40|54.65|51.85|54.6|51.8|54.65|51.85|54.6|51.8|0
1655943170000|2022-06-23 00:12:50|54.62|51.82|54.65|51.85|54.65|51.85|54.62|51.82|0
1655943180000|2022-06-23 00:13:00|54.67|51.87|54.69|51.89|54.69|51.89|54.67|51.87|0
1655943190000|2022-06-23 00:13:10|54.65|51.85|54.69|51.89|54.71|51.91|54.65|51.85|0
1655943200000|2022-06-23 00:13:20|54.71|51.91|54.69|51.89|54.71|51.91|54.69|51.89|0
1655943210000|2022-06-23 00:13:30|54.73|51.93|54.69|51.89|54.73|51.93|54.69|51.89|0
1655943220000|2022-06-23 00:13:40|54.65|51.85|54.62|51.82|54.65|51.85|54.62|51.82|0
1655943230000|2022-06-23 00:13:50|54.65|51.85|54.67|51.87|54.67|51.87|54.65|51.85|0
1655943240000|2022-06-23 00:14:00|54.69|51.89|54.69|51.89|54.69|51.89|54.69|51.89|0
1655943250000|2022-06-23 00:14:10|54.71|51.91|54.73|51.93|54.73|51.93|54.71|51.91|0
1655943290000|2022-06-23 00:14:50|54.69|51.89|54.69|51.89|54.69|51.89|54.69|51.89|0
1655943300000|2022-06-23 00:15:00|54.71|51.91|54.73|51.93|54.73|51.93|54.71|51.91|0
1655943320000|2022-06-23 00:15:20|55.37|52.57|55.42|52.62|55.42|52.62|55.37|52.57|0
1655943330000|2022-06-23 00:15:30|55.59|52.79|55.59|52.79|55.67|52.87|55.56|52.76|0
1655943340000|2022-06-23 00:15:40|55.72|52.92|55.98|53.18|55.98|53.18|55.72|52.92|0
1655943350000|2022-06-23 00:15:50|55.93|53.13|56.06|53.26|56.06|53.26|55.93|53.13|0
1655943360000|2022-06-23 00:16:00|56.02|53.22|55.78|52.98|56.02|53.22|55.78|52.98|0
1655943370000|2022-06-23 00:16:10|55.76|52.96|55.8|53|55.85|53.05|55.72|52.92|0
1655943380000|2022-06-23 00:16:20|55.85|53.05|55.72|52.92|55.85|53.05|55.63|52.83|0
1655943390000|2022-06-23 00:16:30|55.76|52.96|55.69|52.89|55.85|53.05|55.69|52.89|0
1655943400000|2022-06-23 00:16:40|55.67|52.87|55.5|52.7|55.72|52.92|55.5|52.7|0
1655943410000|2022-06-23 00:16:50|55.59|52.79|55.67|52.87|55.76|52.96|55.59|52.79|0
1655943420000|2022-06-23 00:17:00|55.59|52.79|55.67|52.87|55.67|52.87|55.59|52.79|0
1655943430000|2022-06-23 00:17:10|55.54|52.74|55.52|52.72|55.54|52.74|55.5|52.7|0
1655943440000|2022-06-23 00:17:20|55.44|52.64|55.41|52.61|55.44|52.64|55.41|52.61|0
1655943450000|2022-06-23 00:17:30|55.46|52.66|55.41|52.61|55.46|52.66|55.39|52.59|0
1655943460000|2022-06-23 00:17:40|55.35|52.55|55.37|52.57|55.41|52.61|55.35|52.55|0
1655943470000|2022-06-23 00:17:50|55.41|52.61|55.39|52.59|55.44|52.64|55.39|52.59|0
1655943480000|2022-06-23 00:18:00|55.46|52.66|55.41|52.61|55.46|52.66|55.41|52.61|0
1655943490000|2022-06-23 00:18:10|55.52|52.72|55.56|52.76|55.59|52.79|55.52|52.72|0
1655943500000|2022-06-23 00:18:20|55.54|52.74|55.59|52.79|55.59|52.79|55.52|52.72|0
1655943510000|2022-06-23 00:18:30|55.61|52.81|55.5|52.7|55.61|52.81|55.5|52.7|0
1655943520000|2022-06-23 00:18:40|55.44|52.64|55.46|52.66|55.46|52.66|55.41|52.61|0
1655943530000|2022-06-23 00:18:50|55.41|52.61|55.31|52.51|55.41|52.61|55.31|52.51|0
1655943540000|2022-06-23 00:19:00|55.33|52.53|55.48|52.68|55.48|52.68|55.33|52.53|0
1655943550000|2022-06-23 00:19:10|55.52|52.72|55.56|52.76|55.56|52.76|55.5|52.7|0
1655943560000|2022-06-23 00:19:20|55.52|52.72|55.41|52.61|55.52|52.72|55.37|52.57|0
1655943570000|2022-06-23 00:19:30|55.46|52.66|55.41|52.61|55.46|52.66|55.41|52.61|0
1655943580000|2022-06-23 00:19:40|55.43|52.63|55.46|52.66|55.46|52.66|55.41|52.61|0
1655943590000|2022-06-23 00:19:50|55.41|52.61|55.46|52.66|55.46|52.66|55.41|52.61|0
1655943600000|2022-06-23 00:20:00|55.52|52.72|55.56|52.76|55.56|52.76|55.5|52.7|0
1655943610000|2022-06-23 00:20:10|55.59|52.79|55.63|52.83|55.67|52.87|55.59|52.79|0
1655943620000|2022-06-23 00:20:20|55.65|52.85|55.72|52.92|55.72|52.92|55.65|52.85|0
1655943630000|2022-06-23 00:20:30|55.76|52.96|55.76|52.96|55.76|52.96|55.72|52.92|0
1655943640000|2022-06-23 00:20:40|55.72|52.92|55.52|52.72|55.72|52.92|55.52|52.72|0
1655943650000|2022-06-23 00:20:50|55.56|52.76|55.56|52.76|55.59|52.79|55.56|52.76|0
1655943660000|2022-06-23 00:21:00|55.65|52.85|55.65|52.85|55.67|52.87|55.65|52.85|0
1655943670000|2022-06-23 00:21:10|55.63|52.83|55.67|52.87|55.72|52.92|55.63|52.83|0
1655943680000|2022-06-23 00:21:20|55.72|52.92|55.8|53|55.8|53|55.72|52.92|0
1655943690000|2022-06-23 00:21:30|55.72|52.92|55.69|52.89|55.72|52.92|55.67|52.87|0
1655943700000|2022-06-23 00:21:40|55.72|52.92|55.67|52.87|55.74|52.94|55.67|52.87|0
1655943710000|2022-06-23 00:21:50|55.65|52.85|55.63|52.83|55.65|52.85|55.61|52.81|0
1655943720000|2022-06-23 00:22:00|55.61|52.81|55.63|52.83|55.63|52.83|55.61|52.81|0
1655943730000|2022-06-23 00:22:10|55.61|52.81|55.54|52.74|55.61|52.81|55.54|52.74|0
1655943740000|2022-06-23 00:22:20|55.5|52.7|55.43|52.63|55.52|52.72|55.43|52.63|0
1655943750000|2022-06-23 00:22:30|55.5|52.7|55.54|52.74|55.61|52.81|55.5|52.7|0
1655943760000|2022-06-23 00:22:40|55.52|52.72|55.61|52.81|55.61|52.81|55.52|52.72|0
1655943770000|2022-06-23 00:22:50|55.69|52.89|55.59|52.79|55.69|52.89|55.59|52.79|0
1655943780000|2022-06-23 00:23:00|55.61|52.81|55.56|52.76|55.61|52.81|55.56|52.76|0
1655943790000|2022-06-23 00:23:10|55.5|52.7|55.43|52.63|55.5|52.7|55.41|52.61|0
1655943800000|2022-06-23 00:23:20|55.41|52.61|55.41|52.61|55.46|52.66|55.41|52.61|0
1655943810000|2022-06-23 00:23:30|55.43|52.63|55.43|52.63|55.46|52.66|55.41|52.61|0
1655943820000|2022-06-23 00:23:40|55.46|52.66|55.39|52.59|55.46|52.66|55.39|52.59|0
1655943830000|2022-06-23 00:23:50|55.37|52.57|55.31|52.51|55.37|52.57|55.31|52.51|0
1655943840000|2022-06-23 00:24:00|55.28|52.48|55.33|52.53|55.33|52.53|55.28|52.48|0
1655943850000|2022-06-23 00:24:10|55.37|52.57|55.41|52.61|55.41|52.61|55.37|52.57|0
1655943860000|2022-06-23 00:24:20|55.46|52.66|55.43|52.63|55.46|52.66|55.43|52.63|0
1655943870000|2022-06-23 00:24:30|55.41|52.61|55.5|52.7|55.5|52.7|55.41|52.61|0
1655943880000|2022-06-23 00:24:40|55.48|52.68|55.46|52.66|55.48|52.68|55.46|52.66|0
1655943890000|2022-06-23 00:24:50|55.41|52.61|55.43|52.63|55.46|52.66|55.41|52.61|0
1655943900000|2022-06-23 00:25:00|55.46|52.66|55.63|52.83|55.63|52.83|55.46|52.66|0
1655943910000|2022-06-23 00:25:10|55.67|52.87|55.67|52.87|55.71|52.91|55.67|52.87|0
1655943920000|2022-06-23 00:25:20|55.63|52.83|55.63|52.83|55.63|52.83|55.63|52.83|0
1655943930000|2022-06-23 00:25:30|55.65|52.85|55.61|52.81|55.67|52.87|55.61|52.81|0
1655943940000|2022-06-23 00:25:40|55.63|52.83|55.67|52.87|55.67|52.87|55.63|52.83|0
1655943950000|2022-06-23 00:25:50|55.65|52.85|55.65|52.85|55.67|52.87|55.63|52.83|0
1655943960000|2022-06-23 00:26:00|55.67|52.87|55.8|53|55.8|53|55.65|52.85|0
1655943970000|2022-06-23 00:26:10|55.76|52.96|55.8|53|55.8|53|55.73|52.93|0
1655943980000|2022-06-23 00:26:20|55.76|52.96|55.8|53|55.84|53.04|55.76|52.96|0
1655943990000|2022-06-23 00:26:30|55.76|52.96|55.8|53|55.84|53.04|55.76|52.96|0
1655944000000|2022-06-23 00:26:40|55.78|52.98|55.78|52.98|55.78|52.98|55.76|52.96|0
1655944010000|2022-06-23 00:26:50|55.76|52.96|55.82|53.02|55.82|53.02|55.76|52.96|0
1655944020000|2022-06-23 00:27:00|55.76|52.96|55.67|52.87|55.78|52.98|55.67|52.87|0
1655944030000|2022-06-23 00:27:10|55.63|52.83|55.58|52.78|55.63|52.83|55.58|52.78|0
1655944040000|2022-06-23 00:27:20|55.54|52.74|55.46|52.66|55.54|52.74|55.46|52.66|0
1655944050000|2022-06-23 00:27:30|55.48|52.68|55.46|52.66|55.48|52.68|55.41|52.61|0
1655944060000|2022-06-23 00:27:40|55.43|52.63|55.37|52.57|55.43|52.63|55.37|52.57|0
1655944070000|2022-06-23 00:27:50|55.35|52.55|55.39|52.59|55.39|52.59|55.35|52.55|0
1655944080000|2022-06-23 00:28:00|55.46|52.66|55.43|52.63|55.46|52.66|55.43|52.63|0
1655944090000|2022-06-23 00:28:10|55.5|52.7|55.46|52.66|55.5|52.7|55.46|52.66|0
1655944100000|2022-06-23 00:28:20|55.43|52.63|55.46|52.66|55.46|52.66|55.43|52.63|0
1655944120000|2022-06-23 00:28:40|55.41|52.61|55.41|52.61|55.41|52.61|55.41|52.61|0
1655944130000|2022-06-23 00:28:50|55.46|52.66|55.56|52.76|55.56|52.76|55.46|52.66|0
1655944140000|2022-06-23 00:29:00|55.5|52.7|55.52|52.72|55.54|52.74|55.5|52.7|0
1655944150000|2022-06-23 00:29:10|55.5|52.7|55.41|52.61|55.5|52.7|55.41|52.61|0
1655944160000|2022-06-23 00:29:20|55.43|52.63|55.41|52.61|55.46|52.66|55.41|52.61|0
1655944170000|2022-06-23 00:29:30|55.37|52.57|55.24|52.44|55.37|52.57|55.24|52.44|0
1655944180000|2022-06-23 00:29:40|55.22|52.42|55.24|52.44|55.26|52.46|55.22|52.42|0
1655944190000|2022-06-23 00:29:50|55.22|52.42|55.13|52.33|55.22|52.42|55.13|52.33|0
1655944200000|2022-06-23 00:30:00|55.15|52.35|55.15|52.35|55.15|52.35|55.07|52.27|0
1655944210000|2022-06-23 00:30:10|54.98|52.18|54.96|52.16|54.98|52.18|54.96|52.16|0
1655944220000|2022-06-23 00:30:20|54.94|52.14|54.79|51.99|54.94|52.14|54.79|51.99|0
1655944230000|2022-06-23 00:30:30|54.81|52.01|54.79|51.99|54.81|52.01|54.77|51.97|0
1655944240000|2022-06-23 00:30:40|54.77|51.97|54.75|51.95|54.77|51.97|54.66|51.86|0
1655944250000|2022-06-23 00:30:50|54.73|51.93|54.64|51.84|54.73|51.93|54.64|51.84|0
1655944260000|2022-06-23 00:31:00|54.69|51.89|54.64|51.84|54.69|51.89|54.6|51.8|0
1655944270000|2022-06-23 00:31:10|54.73|51.93|54.62|51.82|54.73|51.93|54.62|51.82|0
1655944280000|2022-06-23 00:31:20|54.6|51.8|54.54|51.74|54.6|51.8|54.52|51.72|0
1655944290000|2022-06-23 00:31:30|54.73|51.93|54.54|51.74|54.73|51.93|54.54|51.74|0
1655944300000|2022-06-23 00:31:40|54.52|51.72|54.58|51.78|54.58|51.78|54.52|51.72|0
1655944310000|2022-06-23 00:31:50|54.62|51.82|54.6|51.8|54.64|51.84|54.6|51.8|0
1655944320000|2022-06-23 00:32:00|54.66|51.86|54.66|51.86|54.66|51.86|54.66|51.86|0
1655944330000|2022-06-23 00:32:10|54.68|51.88|54.6|51.8|54.73|51.93|54.6|51.8|0
1655944340000|2022-06-23 00:32:20|54.64|51.84|54.56|51.76|54.64|51.84|54.56|51.76|0
1655944350000|2022-06-23 00:32:30|54.62|51.82|54.62|51.82|54.62|51.82|54.62|51.82|0
1655944360000|2022-06-23 00:32:40|54.68|51.88|54.77|51.97|54.77|51.97|54.68|51.88|0
1655944370000|2022-06-23 00:32:50|54.79|51.99|54.73|51.93|54.79|51.99|54.73|51.93|0
1655944380000|2022-06-23 00:33:00|54.77|51.97|54.86|52.06|54.86|52.06|54.77|51.97|0
1655944390000|2022-06-23 00:33:10|54.94|52.14|54.98|52.18|54.98|52.18|54.92|52.12|0
1655944400000|2022-06-23 00:33:20|55.07|52.27|55.05|52.25|55.07|52.27|55.05|52.25|0
1655944410000|2022-06-23 00:33:30|55|52.2|54.98|52.18|55.03|52.23|54.98|52.18|0
1655944420000|2022-06-23 00:33:40|55.03|52.23|54.98|52.18|55.03|52.23|54.98|52.18|0
1655944430000|2022-06-23 00:33:50|55.03|52.23|55.13|52.33|55.15|52.35|55.03|52.23|0
1655944440000|2022-06-23 00:34:00|55.05|52.25|54.9|52.1|55.05|52.25|54.9|52.1|0
1655944450000|2022-06-23 00:34:10|54.85|52.05|54.88|52.08|54.88|52.08|54.85|52.05|0
1655944460000|2022-06-23 00:34:20|54.94|52.14|55.11|52.31|55.11|52.31|54.94|52.14|0
1655944470000|2022-06-23 00:34:30|55.2|52.4|55.28|52.48|55.28|52.48|55.2|52.4|0
1655944480000|2022-06-23 00:34:40|55.22|52.42|55.28|52.48|55.28|52.48|55.17|52.37|0
1655944490000|2022-06-23 00:34:50|55.3|52.5|55.28|52.48|55.3|52.5|55.28|52.48|0
1655944500000|2022-06-23 00:35:00|55.33|52.53|55.5|52.7|55.5|52.7|55.33|52.53|0
1655944510000|2022-06-23 00:35:10|55.52|52.72|55.52|52.72|55.54|52.74|55.52|52.72|0
1655944520000|2022-06-23 00:35:20|55.54|52.74|55.52|52.72|55.54|52.74|55.5|52.7|0
1655944530000|2022-06-23 00:35:30|55.54|52.74|55.58|52.78|55.58|52.78|55.5|52.7|0
1655944540000|2022-06-23 00:35:40|55.56|52.76|55.6|52.8|55.6|52.8|55.56|52.76|0
1655944550000|2022-06-23 00:35:50|55.63|52.83|55.58|52.78|55.63|52.83|55.56|52.76|0
1655944560000|2022-06-23 00:36:00|55.63|52.83|55.54|52.74|55.67|52.87|55.54|52.74|0
1655944570000|2022-06-23 00:36:10|55.56|52.76|55.58|52.78|55.58|52.78|55.56|52.76|0
1655944580000|2022-06-23 00:36:20|55.52|52.72|55.45|52.65|55.52|52.72|55.45|52.65|0
1655944590000|2022-06-23 00:36:30|55.47|52.67|55.5|52.7|55.5|52.7|55.47|52.67|0
1655944600000|2022-06-23 00:36:40|55.47|52.67|55.54|52.74|55.54|52.74|55.47|52.67|0
1655944610000|2022-06-23 00:36:50|55.58|52.78|55.56|52.76|55.58|52.78|55.56|52.76|0
1655944620000|2022-06-23 00:37:00|55.65|52.85|55.54|52.74|55.71|52.91|55.54|52.74|0
1655944630000|2022-06-23 00:37:10|55.43|52.63|55.5|52.7|55.5|52.7|55.43|52.63|0
1655944640000|2022-06-23 00:37:20|55.47|52.67|55.37|52.57|55.47|52.67|55.37|52.57|0
1655944650000|2022-06-23 00:37:30|55.41|52.61|55.43|52.63|55.45|52.65|55.41|52.61|0
1655944660000|2022-06-23 00:37:40|55.45|52.65|55.41|52.61|55.45|52.65|55.41|52.61|0
1655944670000|2022-06-23 00:37:50|55.43|52.63|55.41|52.61|55.45|52.65|55.41|52.61|0
1655944680000|2022-06-23 00:38:00|55.37|52.57|55.32|52.52|55.37|52.57|55.32|52.52|0
1655944690000|2022-06-23 00:38:10|55.28|52.48|55.3|52.5|55.3|52.5|55.28|52.48|0
1655944700000|2022-06-23 00:38:20|55.28|52.48|55.28|52.48|55.3|52.5|55.28|52.48|0
1655944710000|2022-06-23 00:38:30|55.26|52.46|55.37|52.57|55.37|52.57|55.26|52.46|0
1655944720000|2022-06-23 00:38:40|55.34|52.54|55.34|52.54|55.34|52.54|55.34|52.54|0
1655944730000|2022-06-23 00:38:50|55.39|52.59|55.32|52.52|55.39|52.59|55.32|52.52|0
1655944740000|2022-06-23 00:39:00|55.24|52.44|55.34|52.54|55.34|52.54|55.24|52.44|0
1655944750000|2022-06-23 00:39:10|55.32|52.52|55.34|52.54|55.41|52.61|55.32|52.52|0
1655944760000|2022-06-23 00:39:20|55.39|52.59|55.39|52.59|55.41|52.61|55.39|52.59|0
1655944770000|2022-06-23 00:39:30|55.41|52.61|55.47|52.67|55.5|52.7|55.41|52.61|0
1655944780000|2022-06-23 00:39:40|55.45|52.65|55.47|52.67|55.47|52.67|55.45|52.65|0
1655944790000|2022-06-23 00:39:50|55.45|52.65|55.45|52.65|55.45|52.65|55.45|52.65|0
1655944800000|2022-06-23 00:40:00|55.39|52.59|55.37|52.57|55.41|52.61|55.37|52.57|0
1655944810000|2022-06-23 00:40:10|55.32|52.52|55.47|52.67|55.47|52.67|55.32|52.52|0
1655944820000|2022-06-23 00:40:20|55.45|52.65|55.5|52.7|55.5|52.7|55.45|52.65|0
1655944830000|2022-06-23 00:40:30|55.54|52.74|55.58|52.78|55.62|52.82|55.54|52.74|0
1655944840000|2022-06-23 00:40:40|55.56|52.76|55.67|52.87|55.67|52.87|55.56|52.76|0
1655944850000|2022-06-23 00:40:50|55.65|52.85|55.73|52.93|55.73|52.93|55.62|52.82|0
1655944860000|2022-06-23 00:41:00|55.71|52.91|55.8|53|55.8|53|55.71|52.91|0
1655944870000|2022-06-23 00:41:10|55.93|53.13|55.93|53.13|55.97|53.17|55.93|53.13|0
1655944880000|2022-06-23 00:41:20|55.97|53.17|55.86|53.06|55.97|53.17|55.86|53.06|0
1655944890000|2022-06-23 00:41:30|55.8|53|55.88|53.08|55.88|53.08|55.8|53|0
1655944900000|2022-06-23 00:41:40|55.86|53.06|55.88|53.08|55.93|53.13|55.86|53.06|0
1655944910000|2022-06-23 00:41:50|55.9|53.1|55.86|53.06|55.95|53.15|55.84|53.04|0
1655944920000|2022-06-23 00:42:00|55.93|53.13|55.97|53.17|55.97|53.17|55.93|53.13|0
1655944930000|2022-06-23 00:42:10|56.01|53.21|56.06|53.26|56.06|53.26|55.99|53.19|0
1655944940000|2022-06-23 00:42:20|56.01|53.21|55.97|53.17|56.01|53.21|55.97|53.17|0
1655944950000|2022-06-23 00:42:30|55.93|53.13|55.88|53.08|55.93|53.13|55.88|53.08|0
1655944960000|2022-06-23 00:42:40|55.86|53.06|55.8|53|55.88|53.08|55.8|53|0
1655944970000|2022-06-23 00:42:50|55.75|52.95|55.71|52.91|55.75|52.95|55.71|52.91|0
1655944980000|2022-06-23 00:43:00|55.65|52.85|55.75|52.95|55.75|52.95|55.65|52.85|0
1655944990000|2022-06-23 00:43:10|55.77|52.97|55.82|53.02|55.82|53.02|55.77|52.97|0
1655945000000|2022-06-23 00:43:20|55.84|53.04|55.93|53.13|55.93|53.13|55.84|53.04|0
1655945010000|2022-06-23 00:43:30|55.97|53.17|55.97|53.17|55.97|53.17|55.95|53.15|0
1655945020000|2022-06-23 00:43:40|55.93|53.13|56.01|53.21|56.01|53.21|55.93|53.13|0
1655945030000|2022-06-23 00:43:50|55.97|53.17|55.97|53.17|56.01|53.21|55.97|53.17|0
1655945040000|2022-06-23 00:44:00|55.95|53.15|55.95|53.15|55.97|53.17|55.95|53.15|0
1655945050000|2022-06-23 00:44:10|55.93|53.13|55.93|53.13|55.97|53.17|55.93|53.13|0
1655945060000|2022-06-23 00:44:20|55.95|53.15|55.97|53.17|55.97|53.17|55.95|53.15|0
1655945070000|2022-06-23 00:44:30|55.99|53.19|55.97|53.17|55.99|53.19|55.95|53.15|0
1655945080000|2022-06-23 00:44:40|55.99|53.19|55.97|53.17|55.99|53.19|55.95|53.15|0
1655945090000|2022-06-23 00:44:50|55.99|53.19|55.99|53.19|55.99|53.19|55.99|53.19|0
1655945100000|2022-06-23 00:45:00|56.01|53.21|55.93|53.13|56.01|53.21|55.88|53.08|0
1655945110000|2022-06-23 00:45:10|55.99|53.19|55.93|53.13|55.99|53.19|55.93|53.13|0
1655945120000|2022-06-23 00:45:20|55.97|53.17|55.95|53.15|56.01|53.21|55.95|53.15|0
1655945130000|2022-06-23 00:45:30|55.93|53.13|55.9|53.1|55.95|53.15|55.9|53.1|0
1655945140000|2022-06-23 00:45:40|55.88|53.08|55.9|53.1|55.9|53.1|55.88|53.08|0
1655945150000|2022-06-23 00:45:50|55.97|53.17|55.93|53.13|55.97|53.17|55.93|53.13|0
1655945160000|2022-06-23 00:46:00|55.9|53.1|55.9|53.1|55.97|53.17|55.9|53.1|0
1655945170000|2022-06-23 00:46:10|55.97|53.17|55.99|53.19|55.99|53.19|55.97|53.17|0
1655945180000|2022-06-23 00:46:20|55.97|53.17|55.97|53.17|55.99|53.19|55.97|53.17|0
1655945190000|2022-06-23 00:46:30|56.01|53.21|56.06|53.26|56.06|53.26|56.01|53.21|0
1655945200000|2022-06-23 00:46:40|56.08|53.28|56.19|53.39|56.19|53.39|56.08|53.28|0
1655945210000|2022-06-23 00:46:50|56.23|53.43|56.29|53.49|56.36|53.56|56.23|53.43|0
1655945220000|2022-06-23 00:47:00|56.27|53.47|56.19|53.39|56.27|53.47|56.19|53.39|0
1655945230000|2022-06-23 00:47:10|56.14|53.34|56.29|53.49|56.29|53.49|56.14|53.34|0
1655945240000|2022-06-23 00:47:20|56.32|53.52|56.25|53.45|56.32|53.52|56.25|53.45|0
1655945250000|2022-06-23 00:47:30|56.23|53.43|56.19|53.39|56.23|53.43|56.19|53.39|0
1655945260000|2022-06-23 00:47:40|56.23|53.43|56.19|53.39|56.27|53.47|56.19|53.39|0
1655945270000|2022-06-23 00:47:50|56.23|53.43|56.25|53.45|56.25|53.45|56.19|53.39|0
1655945280000|2022-06-23 00:48:00|56.23|53.43|56.27|53.47|56.32|53.52|56.23|53.43|0
1655945290000|2022-06-23 00:48:10|56.23|53.43|56.25|53.45|56.25|53.45|56.19|53.39|0
1655945300000|2022-06-23 00:48:20|56.27|53.47|56.27|53.47|56.27|53.47|56.23|53.43|0
1655945310000|2022-06-23 00:48:30|56.45|53.65|56.45|53.65|56.45|53.65|56.45|53.65|0
1655945320000|2022-06-23 00:48:40|56.49|53.69|56.53|53.73|56.53|53.73|56.49|53.69|0
1655945330000|2022-06-23 00:48:50|56.58|53.78|56.58|53.78|56.58|53.78|56.53|53.73|0
1655945340000|2022-06-23 00:49:00|56.66|53.86|56.53|53.73|56.66|53.86|56.53|53.73|0
1655945350000|2022-06-23 00:49:10|56.58|53.78|56.58|53.78|56.58|53.78|56.58|53.78|0
1655945360000|2022-06-23 00:49:20|56.53|53.73|56.49|53.69|56.53|53.73|56.49|53.69|0
1655945370000|2022-06-23 00:49:30|56.45|53.65|56.4|53.6|56.45|53.65|56.4|53.6|0
1655945380000|2022-06-23 00:49:40|56.45|53.65|56.45|53.65|56.45|53.65|56.45|53.65|0
1655945390000|2022-06-23 00:49:50|56.42|53.62|56.4|53.6|56.42|53.62|56.4|53.6|0
1655945400000|2022-06-23 00:50:00|56.36|53.56|56.53|53.73|56.53|53.73|56.36|53.56|0
1655945410000|2022-06-23 00:50:10|56.49|53.69|56.51|53.71|56.51|53.71|56.45|53.65|0
1655945420000|2022-06-23 00:50:20|56.53|53.73|56.55|53.75|56.55|53.75|56.45|53.65|0
1655945430000|2022-06-23 00:50:30|56.51|53.71|56.53|53.73|56.53|53.73|56.49|53.69|0
1655945440000|2022-06-23 00:50:40|56.58|53.78|56.62|53.82|56.71|53.91|56.58|53.78|0
1655945450000|2022-06-23 00:50:50|56.64|53.84|56.64|53.84|56.64|53.84|56.64|53.84|0
1655945460000|2022-06-23 00:51:00|56.66|53.86|56.73|53.93|56.75|53.95|56.66|53.86|0
1655945470000|2022-06-23 00:51:10|56.75|53.95|56.84|54.04|56.84|54.04|56.75|53.95|0
1655945480000|2022-06-23 00:51:20|56.86|54.06|56.93|54.13|56.93|54.13|56.84|54.04|0
1655945490000|2022-06-23 00:51:30|57.15|54.35|57.19|54.39|57.19|54.39|57.1|54.3|0
1655945500000|2022-06-23 00:51:40|57.54|54.74|57.7|54.9|57.72|54.92|57.54|54.74|0
1655945510000|2022-06-23 00:51:50|57.68|54.88|57.65|54.85|57.72|54.92|57.65|54.85|0
1655945520000|2022-06-23 00:52:00|57.59|54.79|57.81|55.01|57.81|55.01|57.59|54.79|0
1655945530000|2022-06-23 00:52:10|57.85|55.05|57.9|55.1|57.9|55.1|57.85|55.05|0
1655945540000|2022-06-23 00:52:20|57.94|55.14|57.94|55.14|57.99|55.19|57.94|55.14|0
1655945550000|2022-06-23 00:52:30|57.99|55.19|57.9|55.1|58.01|55.21|57.9|55.1|0
1655945560000|2022-06-23 00:52:40|57.94|55.14|57.99|55.19|57.99|55.19|57.94|55.14|0
1655945570000|2022-06-23 00:52:50|58.03|55.23|58.03|55.23|58.03|55.23|58.03|55.23|0
1655945580000|2022-06-23 00:53:00|57.99|55.19|57.9|55.1|57.99|55.19|57.9|55.1|0
1655945590000|2022-06-23 00:53:10|57.85|55.05|57.9|55.1|57.94|55.14|57.85|55.05|0
1655945600000|2022-06-23 00:53:20|57.85|55.05|57.9|55.1|57.9|55.1|57.85|55.05|0
1655945610000|2022-06-23 00:53:30|57.94|55.14|57.9|55.1|57.94|55.14|57.9|55.1|0
1655945620000|2022-06-23 00:53:40|57.94|55.14|58.12|55.32|58.12|55.32|57.94|55.14|0
1655945630000|2022-06-23 00:53:50|58.19|55.39|58.07|55.27|58.21|55.41|58.07|55.27|0
1655945640000|2022-06-23 00:54:00|58.03|55.23|58.14|55.34|58.14|55.34|58.03|55.23|0
1655945650000|2022-06-23 00:54:10|58.16|55.36|58.12|55.32|58.19|55.39|58.12|55.32|0
1655945660000|2022-06-23 00:54:20|58.16|55.36|58.12|55.32|58.16|55.36|58.07|55.27|0
1655945670000|2022-06-23 00:54:30|58.07|55.27|58.07|55.27|58.07|55.27|58.07|55.27|0
1655945680000|2022-06-23 00:54:40|58.05|55.25|57.94|55.14|58.05|55.25|57.94|55.14|0
1655945690000|2022-06-23 00:54:50|58.1|55.3|58.05|55.25|58.1|55.3|58.01|55.21|0
1655945700000|2022-06-23 00:55:00|58.1|55.3|58.23|55.43|58.25|55.45|58.1|55.3|0
1655945710000|2022-06-23 00:55:10|58.25|55.45|58.21|55.41|58.25|55.45|58.21|55.41|0
1655945720000|2022-06-23 00:55:20|58.25|55.45|58.61|55.81|58.61|55.81|58.16|55.36|0
1655945730000|2022-06-23 00:55:30|58.57|55.77|58.66|55.86|58.66|55.86|58.57|55.77|0
1655945740000|2022-06-23 00:55:40|58.7|55.9|58.66|55.86|58.75|55.95|58.66|55.86|0
1655945750000|2022-06-23 00:55:50|58.7|55.9|58.9|56.1|58.9|56.1|58.7|55.9|0
1655945760000|2022-06-23 00:56:00|58.92|56.12|58.88|56.08|58.92|56.12|58.86|56.06|0
1655945770000|2022-06-23 00:56:10|58.86|56.06|58.86|56.06|58.92|56.12|58.83|56.03|0
1655945780000|2022-06-23 00:56:20|58.92|56.12|58.97|56.17|59.01|56.21|58.92|56.12|0
1655945790000|2022-06-23 00:56:30|59.06|56.26|59.1|56.3|59.1|56.3|58.97|56.17|0
1655945800000|2022-06-23 00:56:40|59.08|56.28|59.06|56.26|59.15|56.35|59.06|56.26|0
1655945810000|2022-06-23 00:56:50|58.88|56.08|58.81|56.01|58.88|56.08|58.81|56.01|0
1655945820000|2022-06-23 00:57:00|58.66|55.86|58.61|55.81|58.68|55.88|58.61|55.81|0
1655945830000|2022-06-23 00:57:10|58.63|55.83|58.61|55.81|58.68|55.88|58.61|55.81|0
1655945840000|2022-06-23 00:57:20|58.65|55.85|58.43|55.63|58.65|55.85|58.43|55.63|0
1655945850000|2022-06-23 00:57:30|58.48|55.68|58.41|55.61|58.48|55.68|58.39|55.59|0
1655945860000|2022-06-23 00:57:40|58.59|55.79|58.61|55.81|58.61|55.81|58.57|55.77|0
1655945870000|2022-06-23 00:57:50|58.54|55.74|58.3|55.5|58.54|55.74|58.3|55.5|0
1655945880000|2022-06-23 00:58:00|58.41|55.61|58.5|55.7|58.5|55.7|58.41|55.61|0
1655945890000|2022-06-23 00:58:10|58.48|55.68|58.39|55.59|58.54|55.74|58.39|55.59|0
1655945900000|2022-06-23 00:58:20|58.32|55.52|58.27|55.47|58.34|55.54|58.27|55.47|0
1655945910000|2022-06-23 00:58:30|58.25|55.45|58.3|55.5|58.3|55.5|58.25|55.45|0
1655945920000|2022-06-23 00:58:40|58.25|55.45|58.27|55.47|58.27|55.47|58.25|55.45|0
1655945930000|2022-06-23 00:58:50|58.32|55.52|58.27|55.47|58.32|55.52|58.25|55.45|0
1655945940000|2022-06-23 00:59:00|58.25|55.45|58.23|55.43|58.25|55.45|58.23|55.43|0
1655945950000|2022-06-23 00:59:10|58.16|55.36|58.21|55.41|58.21|55.41|58.12|55.32|0
1655945960000|2022-06-23 00:59:20|58.3|55.5|58.32|55.52|58.34|55.54|58.3|55.5|0
1655945970000|2022-06-23 00:59:30|58.34|55.54|58.34|55.54|58.34|55.54|58.34|55.54|0
1655945980000|2022-06-23 00:59:40|58.39|55.59|58.25|55.45|58.39|55.59|58.25|55.45|0
1655945990000|2022-06-23 00:59:50|58.23|55.43|58.25|55.45|58.25|55.45|58.23|55.43|0
1655946000000|2022-06-23 01:00:00|58.14|55.34|58.14|55.34|58.16|55.36|58.14|55.34|0
1655946010000|2022-06-23 01:00:10|58.12|55.32|58.16|55.36|58.16|55.36|58.12|55.32|0
1655946020000|2022-06-23 01:00:20|58.12|55.32|58.14|55.34|58.14|55.34|58.07|55.27|0
1655946030000|2022-06-23 01:00:30|58.09|55.29|58.05|55.25|58.09|55.29|58.03|55.23|0
1655946040000|2022-06-23 01:00:40|58.03|55.23|57.96|55.16|58.03|55.23|57.96|55.16|0
1655946050000|2022-06-23 01:00:50|57.94|55.14|57.85|55.05|57.94|55.14|57.83|55.03|0
1655946060000|2022-06-23 01:01:00|57.9|55.1|57.78|54.98|57.9|55.1|57.78|54.98|0
1655946070000|2022-06-23 01:01:10|57.76|54.96|57.85|55.05|57.85|55.05|57.76|54.96|0
1655946080000|2022-06-23 01:01:20|57.87|55.07|58.34|55.54|58.34|55.54|57.87|55.07|0
1655946090000|2022-06-23 01:01:30|58.12|55.32|58.3|55.5|58.3|55.5|58.12|55.32|0
1655946100000|2022-06-23 01:01:40|58.34|55.54|58.39|55.59|58.39|55.59|58.3|55.5|0
1655946110000|2022-06-23 01:01:50|58.43|55.63|58.59|55.79|58.59|55.79|58.43|55.63|0
1655946120000|2022-06-23 01:02:00|58.47|55.67|58.47|55.67|58.52|55.72|58.47|55.67|0
1655946130000|2022-06-23 01:02:10|58.39|55.59|58.32|55.52|58.39|55.59|58.32|55.52|0
1655946140000|2022-06-23 01:02:20|58.34|55.54|58.25|55.45|58.36|55.56|58.25|55.45|0
1655946150000|2022-06-23 01:02:30|58.3|55.5|58.21|55.41|58.3|55.5|58.21|55.41|0
1655946160000|2022-06-23 01:02:40|58.12|55.32|58.16|55.36|58.18|55.38|58.12|55.32|0
1655946170000|2022-06-23 01:02:50|58.18|55.38|58.12|55.32|58.18|55.38|58.12|55.32|0
1655946190000|2022-06-23 01:03:10|58.14|55.34|58.21|55.41|58.21|55.41|58.14|55.34|0
1655946200000|2022-06-23 01:03:20|58.16|55.36|58.21|55.41|58.21|55.41|58.12|55.32|0
1655946210000|2022-06-23 01:03:30|58.3|55.5|58.16|55.36|58.3|55.5|58.16|55.36|0
1655946220000|2022-06-23 01:03:40|58.07|55.27|58.12|55.32|58.12|55.32|58.07|55.27|0
1655946230000|2022-06-23 01:03:50|58.07|55.27|57.98|55.18|58.07|55.27|57.98|55.18|0
1655946240000|2022-06-23 01:04:00|58.07|55.27|58.12|55.32|58.12|55.32|58.07|55.27|0
1655946250000|2022-06-23 01:04:10|58.18|55.38|58.16|55.36|58.18|55.38|58.09|55.29|0
1655946260000|2022-06-23 01:04:20|58.14|55.34|58.12|55.32|58.14|55.34|58.12|55.32|0
1655946270000|2022-06-23 01:04:30|58.16|55.36|58.18|55.38|58.18|55.38|58.16|55.36|0
1655946280000|2022-06-23 01:04:40|58.16|55.36|58.21|55.41|58.21|55.41|58.16|55.36|0
1655946290000|2022-06-23 01:04:50|58.23|55.43|58.16|55.36|58.23|55.43|58.14|55.34|0
1655946300000|2022-06-23 01:05:00|58.14|55.34|58.12|55.32|58.16|55.36|58.12|55.32|0
1655946310000|2022-06-23 01:05:10|58.09|55.29|58.03|55.23|58.09|55.29|58.03|55.23|0
1655946320000|2022-06-23 01:05:20|58.07|55.27|58.07|55.27|58.07|55.27|58.07|55.27|0
1655946340000|2022-06-23 01:05:40|58.03|55.23|58.03|55.23|58.03|55.23|58.03|55.23|0
1655946350000|2022-06-23 01:05:50|58.07|55.27|58.09|55.29|58.09|55.29|58.07|55.27|0
1655946360000|2022-06-23 01:06:00|58.12|55.32|58.12|55.32|58.12|55.32|58.05|55.25|0
1655946370000|2022-06-23 01:06:10|58.09|55.29|58.12|55.32|58.16|55.36|58.09|55.29|0
1655946380000|2022-06-23 01:06:20|58.07|55.27|58.03|55.23|58.07|55.27|58.03|55.23|0
1655946390000|2022-06-23 01:06:30|57.98|55.18|57.89|55.09|57.98|55.18|57.89|55.09|0
1655946400000|2022-06-23 01:06:40|57.85|55.05|57.85|55.05|57.85|55.05|57.81|55.01|0
1655946410000|2022-06-23 01:06:50|57.81|55.01|57.81|55.01|57.83|55.03|57.81|55.01|0
1655946420000|2022-06-23 01:07:00|57.85|55.05|57.85|55.05|57.85|55.05|57.85|55.05|0
1655946430000|2022-06-23 01:07:10|57.83|55.03|57.81|55.01|57.83|55.03|57.81|55.01|0
1655946440000|2022-06-23 01:07:20|57.85|55.05|57.98|55.18|57.98|55.18|57.85|55.05|0
1655946450000|2022-06-23 01:07:30|58|55.2|57.94|55.14|58|55.2|57.94|55.14|0
1655946460000|2022-06-23 01:07:40|58.03|55.23|58.16|55.36|58.16|55.36|58.03|55.23|0
1655946470000|2022-06-23 01:07:50|58.09|55.29|58.03|55.23|58.12|55.32|58.03|55.23|0
1655946480000|2022-06-23 01:08:00|57.89|55.09|57.85|55.05|57.94|55.14|57.85|55.05|0
1655946490000|2022-06-23 01:08:10|57.89|55.09|57.98|55.18|57.98|55.18|57.89|55.09|0
1655946500000|2022-06-23 01:08:20|58.05|55.25|58.18|55.38|58.18|55.38|58.05|55.25|0
1655946510000|2022-06-23 01:08:30|58.21|55.41|58.12|55.32|58.21|55.41|58.12|55.32|0
1655946520000|2022-06-23 01:08:40|58.14|55.34|58.21|55.41|58.21|55.41|58.14|55.34|0
1655946530000|2022-06-23 01:08:50|58.14|55.34|58.25|55.45|58.25|55.45|58.14|55.34|0
1655946540000|2022-06-23 01:09:00|58.38|55.58|58.52|55.72|58.52|55.72|58.38|55.58|0
1655946550000|2022-06-23 01:09:10|58.43|55.63|58.47|55.67|58.49|55.69|58.43|55.63|0
1655946560000|2022-06-23 01:09:20|58.45|55.65|58.43|55.63|58.45|55.65|58.43|55.63|0
1655946570000|2022-06-23 01:09:30|58.38|55.58|58.49|55.69|58.52|55.72|58.38|55.58|0
1655946580000|2022-06-23 01:09:40|58.43|55.63|58.34|55.54|58.43|55.63|58.34|55.54|0
1655946590000|2022-06-23 01:09:50|58.29|55.49|58.36|55.56|58.36|55.56|58.29|55.49|0
1655946600000|2022-06-23 01:10:00|58.38|55.58|58.38|55.58|58.38|55.58|58.36|55.56|0
1655946610000|2022-06-23 01:10:10|58.41|55.61|58.43|55.63|58.45|55.65|58.41|55.61|0
1655946620000|2022-06-23 01:10:20|58.38|55.58|58.43|55.63|58.47|55.67|58.38|55.58|0
1655946630000|2022-06-23 01:10:30|58.38|55.58|58.43|55.63|58.43|55.63|58.38|55.58|0
1655946640000|2022-06-23 01:10:40|58.45|55.65|58.58|55.78|58.58|55.78|58.45|55.65|0
1655946650000|2022-06-23 01:10:50|58.61|55.81|58.56|55.76|58.61|55.81|58.56|55.76|0
1655946660000|2022-06-23 01:11:00|58.52|55.72|58.36|55.56|58.52|55.72|58.36|55.56|0
1655946670000|2022-06-23 01:11:10|58.38|55.58|58.47|55.67|58.47|55.67|58.34|55.54|0
1655946680000|2022-06-23 01:11:20|58.56|55.76|58.49|55.69|58.56|55.76|58.49|55.69|0
1655946690000|2022-06-23 01:11:30|58.47|55.67|58.45|55.65|58.47|55.67|58.45|55.65|0
1655946700000|2022-06-23 01:11:40|58.47|55.67|58.47|55.67|58.47|55.67|58.43|55.63|0
1655946710000|2022-06-23 01:11:50|58.45|55.65|58.47|55.67|58.47|55.67|58.45|55.65|0
1655946720000|2022-06-23 01:12:00|58.49|55.69|58.52|55.72|58.52|55.72|58.49|55.69|0
1655946730000|2022-06-23 01:12:10|58.49|55.69|58.43|55.63|58.49|55.69|58.43|55.63|0
1655946740000|2022-06-23 01:12:20|58.4|55.6|58.45|55.65|58.47|55.67|58.4|55.6|0
1655946750000|2022-06-23 01:12:30|58.38|55.58|58.34|55.54|58.4|55.6|58.34|55.54|0
1655946760000|2022-06-23 01:12:40|58.32|55.52|58.2|55.4|58.34|55.54|58.2|55.4|0
1655946770000|2022-06-23 01:12:50|58.12|55.32|58.07|55.27|58.12|55.32|58.07|55.27|0
1655946780000|2022-06-23 01:13:00|58.12|55.32|58.09|55.29|58.2|55.4|58.09|55.29|0
1655946790000|2022-06-23 01:13:10|58.12|55.32|58.07|55.27|58.12|55.32|58.07|55.27|0
1655946800000|2022-06-23 01:13:20|58.09|55.29|58.07|55.27|58.09|55.29|58.07|55.27|0
1655946810000|2022-06-23 01:13:30|58.03|55.23|58.07|55.27|58.07|55.27|58.03|55.23|0
1655946820000|2022-06-23 01:13:40|58.12|55.32|58.09|55.29|58.12|55.32|58.07|55.27|0
1655946830000|2022-06-23 01:13:50|58.14|55.34|58.14|55.34|58.18|55.38|58.14|55.34|0
1655946840000|2022-06-23 01:14:00|58.09|55.29|58.09|55.29|58.12|55.32|58.09|55.29|0
1655946850000|2022-06-23 01:14:10|58.07|55.27|57.98|55.18|58.07|55.27|57.98|55.18|0
1655946860000|2022-06-23 01:14:20|58.03|55.23|58.03|55.23|58.03|55.23|57.98|55.18|0
1655946870000|2022-06-23 01:14:30|58.07|55.27|58|55.2|58.07|55.27|58|55.2|0
1655946880000|2022-06-23 01:14:40|57.96|55.16|57.94|55.14|57.96|55.16|57.94|55.14|0
1655946890000|2022-06-23 01:14:50|57.91|55.11|57.87|55.07|57.91|55.11|57.87|55.07|0
1655946900000|2022-06-23 01:15:00|57.8|55|57.96|55.16|57.98|55.18|57.8|55|0
1655946910000|2022-06-23 01:15:10|57.89|55.09|57.85|55.05|57.94|55.14|57.85|55.05|0
1655946920000|2022-06-23 01:15:20|57.89|55.09|57.89|55.09|57.89|55.09|57.89|55.09|0
1655946930000|2022-06-23 01:15:30|57.85|55.05|57.82|55.02|57.87|55.07|57.8|55|0
1655946940000|2022-06-23 01:15:40|57.8|55|57.6|54.8|57.8|55|57.6|54.8|0
1655946950000|2022-06-23 01:15:50|57.54|54.74|57.47|54.67|57.63|54.83|57.47|54.67|0
1655946960000|2022-06-23 01:16:00|57.49|54.69|57.43|54.63|57.49|54.69|57.43|54.63|0
1655946970000|2022-06-23 01:16:10|57.41|54.61|57.45|54.65|57.47|54.67|57.41|54.61|0
1655946980000|2022-06-23 01:16:20|57.54|54.74|57.51|54.71|57.54|54.74|57.51|54.71|0
1655946990000|2022-06-23 01:16:30|57.49|54.69|57.45|54.65|57.49|54.69|57.45|54.65|0
1655947000000|2022-06-23 01:16:40|57.47|54.67|57.47|54.67|57.51|54.71|57.47|54.67|0
1655947010000|2022-06-23 01:16:50|57.49|54.69|57.49|54.69|57.58|54.78|57.49|54.69|0
1655947020000|2022-06-23 01:17:00|57.47|54.67|57.41|54.61|57.49|54.69|57.36|54.56|0
1655947030000|2022-06-23 01:17:10|57.43|54.63|57.36|54.56|57.45|54.65|57.36|54.56|0
1655947040000|2022-06-23 01:17:20|57.32|54.52|57.36|54.56|57.36|54.56|57.29|54.49|0
1655947050000|2022-06-23 01:17:30|57.41|54.61|57.27|54.47|57.45|54.65|57.27|54.47|0
1655947060000|2022-06-23 01:17:40|57.29|54.49|57.25|54.45|57.29|54.49|57.25|54.45|0
1655947070000|2022-06-23 01:17:50|57.27|54.47|57.4|54.6|57.4|54.6|57.27|54.47|0
1655947080000|2022-06-23 01:18:00|57.36|54.56|57.36|54.56|57.4|54.6|57.36|54.56|0
1655947090000|2022-06-23 01:18:10|57.45|54.65|57.32|54.52|57.45|54.65|57.32|54.52|0
1655947100000|2022-06-23 01:18:20|57.27|54.47|57.21|54.41|57.27|54.47|57.21|54.41|0
1655947110000|2022-06-23 01:18:30|57.25|54.45|57.23|54.43|57.32|54.52|57.23|54.43|0
1655947120000|2022-06-23 01:18:40|57.27|54.47|57.1|54.3|57.27|54.47|57.1|54.3|0
1655947130000|2022-06-23 01:18:50|57.14|54.34|57.05|54.25|57.14|54.34|57.05|54.25|0
1655947140000|2022-06-23 01:19:00|56.96|54.16|56.96|54.16|57.03|54.23|56.96|54.16|0
1655947150000|2022-06-23 01:19:10|57.05|54.25|57.03|54.23|57.05|54.25|57.01|54.21|0
1655947160000|2022-06-23 01:19:20|56.96|54.16|56.9|54.1|56.96|54.16|56.9|54.1|0
1655947170000|2022-06-23 01:19:30|57.01|54.21|57.01|54.21|57.03|54.23|57.01|54.21|0
1655947180000|2022-06-23 01:19:40|56.99|54.19|57.01|54.21|57.03|54.23|56.99|54.19|0
1655947190000|2022-06-23 01:19:50|57.05|54.25|57.07|54.27|57.07|54.27|57.05|54.25|0
1655947200000|2022-06-23 01:20:00|57.1|54.3|57.23|54.43|57.23|54.43|57.1|54.3|0
1655947210000|2022-06-23 01:20:10|57.18|54.38|57.12|54.32|57.18|54.38|57.12|54.32|0
1655947220000|2022-06-23 01:20:20|57.14|54.34|57.12|54.32|57.18|54.38|57.12|54.32|0
1655947230000|2022-06-23 01:20:30|57.14|54.34|57.18|54.38|57.18|54.38|57.14|54.34|0
1655947240000|2022-06-23 01:20:40|57.21|54.41|57.27|54.47|57.27|54.47|57.18|54.38|0
1655947250000|2022-06-23 01:20:50|57.36|54.56|57.45|54.65|57.45|54.65|57.34|54.54|0
1655947260000|2022-06-23 01:21:00|57.47|54.67|57.4|54.6|57.49|54.69|57.4|54.6|0
1655947270000|2022-06-23 01:21:10|57.45|54.65|57.51|54.71|57.51|54.71|57.45|54.65|0
1655947280000|2022-06-23 01:21:20|57.54|54.74|57.67|54.87|57.67|54.87|57.54|54.74|0
1655947290000|2022-06-23 01:21:30|57.63|54.83|57.63|54.83|57.65|54.85|57.63|54.83|0
1655947300000|2022-06-23 01:21:40|57.6|54.8|57.58|54.78|57.6|54.8|57.58|54.78|0
1655947310000|2022-06-23 01:21:50|57.6|54.8|57.63|54.83|57.63|54.83|57.58|54.78|0
1655947320000|2022-06-23 01:22:00|57.54|54.74|57.54|54.74|57.54|54.74|57.54|54.74|0
1655947330000|2022-06-23 01:22:10|57.58|54.78|57.62|54.82|57.62|54.82|57.54|54.74|0
1655947340000|2022-06-23 01:22:20|57.67|54.87|57.76|54.96|57.76|54.96|57.67|54.87|0
1655947350000|2022-06-23 01:22:30|57.78|54.98|57.85|55.05|57.85|55.05|57.76|54.96|0
1655947360000|2022-06-23 01:22:40|57.94|55.14|57.98|55.18|57.98|55.18|57.94|55.14|0
1655947370000|2022-06-23 01:22:50|58.02|55.22|57.94|55.14|58.02|55.22|57.94|55.14|0
1655947380000|2022-06-23 01:23:00|57.89|55.09|57.87|55.07|57.89|55.09|57.87|55.07|0
1655947390000|2022-06-23 01:23:10|57.94|55.14|58.02|55.22|58.02|55.22|57.94|55.14|0
1655947400000|2022-06-23 01:23:20|57.98|55.18|58|55.2|58.02|55.22|57.96|55.16|0
1655947410000|2022-06-23 01:23:30|58.02|55.22|58.02|55.22|58.02|55.22|57.98|55.18|0
1655947420000|2022-06-23 01:23:40|57.96|55.16|57.53|54.73|57.96|55.16|57.51|54.71|0
1655947430000|2022-06-23 01:23:50|57.51|54.71|57.49|54.69|57.51|54.71|57.47|54.67|0
1655947440000|2022-06-23 01:24:00|57.51|54.71|57.4|54.6|57.51|54.71|57.4|54.6|0
1655947450000|2022-06-23 01:24:10|57.36|54.56|57.36|54.56|57.38|54.58|57.29|54.49|0
1655947460000|2022-06-23 01:24:20|57.38|54.58|57.38|54.58|57.38|54.58|57.38|54.58|0
1655947470000|2022-06-23 01:24:30|57.36|54.56|57.33|54.53|57.4|54.6|57.33|54.53|0
1655947480000|2022-06-23 01:24:40|57.42|54.62|57.33|54.53|57.42|54.62|57.33|54.53|0
1655947490000|2022-06-23 01:24:50|57.2|54.4|57.22|54.42|57.22|54.42|57.16|54.36|0
1655947500000|2022-06-23 01:25:00|57.2|54.4|57.25|54.45|57.25|54.45|57.16|54.36|0
1655947510000|2022-06-23 01:25:10|57.33|54.53|57.18|54.38|57.33|54.53|57.18|54.38|0
1655947520000|2022-06-23 01:25:20|57.11|54.31|57.09|54.29|57.11|54.31|57.05|54.25|0
1655947530000|2022-06-23 01:25:30|57.14|54.34|57.11|54.31|57.14|54.34|57.11|54.31|0
1655947540000|2022-06-23 01:25:40|57.16|54.36|57.25|54.45|57.25|54.45|57.11|54.31|0
1655947550000|2022-06-23 01:25:50|57.2|54.4|57.25|54.45|57.25|54.45|57.2|54.4|0
1655947560000|2022-06-23 01:26:00|57.22|54.42|57.25|54.45|57.25|54.45|57.2|54.4|0
1655947570000|2022-06-23 01:26:10|57.18|54.38|57.16|54.36|57.2|54.4|57.16|54.36|0
1655947580000|2022-06-23 01:26:20|57.18|54.38|57.16|54.36|57.25|54.45|57.16|54.36|0
1655947590000|2022-06-23 01:26:30|57.11|54.31|57.11|54.31|57.11|54.31|57.11|54.31|0
1655947600000|2022-06-23 01:26:40|57.09|54.29|57.05|54.25|57.09|54.29|57.03|54.23|0
1655947610000|2022-06-23 01:26:50|57.03|54.23|57.07|54.27|57.07|54.27|57.03|54.23|0
1655947620000|2022-06-23 01:27:00|56.96|54.16|56.96|54.16|56.98|54.18|56.94|54.14|0
1655947630000|2022-06-23 01:27:10|56.98|54.18|56.89|54.09|56.98|54.18|56.89|54.09|0
1655947640000|2022-06-23 01:27:20|56.81|54.01|56.85|54.05|56.87|54.07|56.81|54.01|0
1655947650000|2022-06-23 01:27:30|56.87|54.07|56.89|54.09|56.94|54.14|56.87|54.07|0
1655947660000|2022-06-23 01:27:40|56.85|54.05|56.72|53.92|56.87|54.07|56.72|53.92|0
1655947670000|2022-06-23 01:27:50|56.76|53.96|56.76|53.96|56.76|53.96|56.72|53.92|0
1655947680000|2022-06-23 01:28:00|56.7|53.9|56.83|54.03|56.83|54.03|56.7|53.9|0
1655947690000|2022-06-23 01:28:10|56.94|54.14|56.98|54.18|56.98|54.18|56.94|54.14|0
1655947700000|2022-06-23 01:28:20|56.96|54.16|56.89|54.09|56.96|54.16|56.89|54.09|0
1655947710000|2022-06-23 01:28:30|56.96|54.16|57|54.2|57.03|54.23|56.96|54.16|0
1655947720000|2022-06-23 01:28:40|57.03|54.23|57.09|54.29|57.11|54.31|57.03|54.23|0
1655947730000|2022-06-23 01:28:50|57.07|54.27|57|54.2|57.07|54.27|57|54.2|0
1655947740000|2022-06-23 01:29:00|56.98|54.18|57.07|54.27|57.07|54.27|56.98|54.18|0
1655947750000|2022-06-23 01:29:10|57.03|54.23|57.11|54.31|57.11|54.31|57.03|54.23|0
1655947760000|2022-06-23 01:29:20|57.18|54.38|57.13|54.33|57.2|54.4|57.13|54.33|0
1655947770000|2022-06-23 01:29:30|57.16|54.36|57.2|54.4|57.2|54.4|57.16|54.36|0
1655947780000|2022-06-23 01:29:40|57.22|54.42|57.25|54.45|57.25|54.45|57.22|54.42|0
1655947790000|2022-06-23 01:29:50|57.2|54.4|57.2|54.4|57.25|54.45|57.2|54.4|0
1655947800000|2022-06-23 01:30:00|57.22|54.42|57.31|54.51|57.33|54.53|57.22|54.42|0
1655947810000|2022-06-23 01:30:10|57.33|54.53|57.4|54.6|57.4|54.6|57.33|54.53|0
1655947820000|2022-06-23 01:30:20|57.42|54.62|57.55|54.75|57.55|54.75|57.42|54.62|0
1655947830000|2022-06-23 01:30:30|57.53|54.73|57.53|54.73|57.58|54.78|57.53|54.73|0
1655947840000|2022-06-23 01:30:40|57.51|54.71|57.51|54.71|57.53|54.73|57.47|54.67|0
1655947850000|2022-06-23 01:30:50|57.42|54.62|57.53|54.73|57.55|54.75|57.42|54.62|0
1655947860000|2022-06-23 01:31:00|57.51|54.71|57.42|54.62|57.51|54.71|57.42|54.62|0
1655947870000|2022-06-23 01:31:10|57.51|54.71|57.51|54.71|57.51|54.71|57.42|54.62|0
1655947880000|2022-06-23 01:31:20|57.53|54.73|57.31|54.51|57.53|54.73|57.31|54.51|0
1655947890000|2022-06-23 01:31:30|57.35|54.55|57.51|54.71|57.55|54.75|57.35|54.55|0
1655947900000|2022-06-23 01:31:40|57.6|54.8|57.64|54.84|57.64|54.84|57.6|54.8|0
1655947910000|2022-06-23 01:31:50|57.69|54.89|57.71|54.91|57.71|54.91|57.64|54.84|0
1655947920000|2022-06-23 01:32:00|57.64|54.84|57.66|54.86|57.66|54.86|57.64|54.84|0
1655947930000|2022-06-23 01:32:10|57.69|54.89|57.8|55|57.82|55.02|57.69|54.89|0
1655947940000|2022-06-23 01:32:20|57.78|54.98|57.82|55.02|57.84|55.04|57.78|54.98|0
1655947950000|2022-06-23 01:32:30|57.86|55.06|57.86|55.06|57.86|55.06|57.82|55.02|0
1655947960000|2022-06-23 01:32:40|57.82|55.02|57.73|54.93|57.82|55.02|57.73|54.93|0
1655947970000|2022-06-23 01:32:50|57.75|54.95|57.82|55.02|57.82|55.02|57.73|54.93|0
1655947980000|2022-06-23 01:33:00|57.84|55.04|57.84|55.04|57.86|55.06|57.84|55.04|0
1655947990000|2022-06-23 01:33:10|57.82|55.02|57.73|54.93|57.82|55.02|57.73|54.93|0
1655948000000|2022-06-23 01:33:20|57.75|54.95|57.71|54.91|57.75|54.95|57.71|54.91|0
1655948010000|2022-06-23 01:33:30|57.64|54.84|57.71|54.91|57.71|54.91|57.64|54.84|0
1655948020000|2022-06-23 01:33:40|57.73|54.93|57.69|54.89|57.75|54.95|57.69|54.89|0
1655948030000|2022-06-23 01:33:50|57.64|54.84|57.64|54.84|57.69|54.89|57.64|54.84|0
1655948040000|2022-06-23 01:34:00|57.62|54.82|57.6|54.8|57.62|54.82|57.6|54.8|0
1655948050000|2022-06-23 01:34:10|57.51|54.71|57.6|54.8|57.6|54.8|57.51|54.71|0
1655948060000|2022-06-23 01:34:20|57.57|54.77|57.53|54.73|57.57|54.77|57.53|54.73|0
1655948070000|2022-06-23 01:34:30|57.51|54.71|57.53|54.73|57.53|54.73|57.51|54.71|0
1655948080000|2022-06-23 01:34:40|57.55|54.75|57.55|54.75|57.55|54.75|57.55|54.75|0
1655948090000|2022-06-23 01:34:50|57.57|54.77|57.47|54.67|57.57|54.77|57.47|54.67|0
1655948100000|2022-06-23 01:35:00|57.44|54.64|57.31|54.51|57.44|54.64|57.31|54.51|0
1655948110000|2022-06-23 01:35:10|57.29|54.49|57.35|54.55|57.35|54.55|57.29|54.49|0
1655948120000|2022-06-23 01:35:20|57.31|54.51|57.31|54.51|57.33|54.53|57.31|54.51|0
1655948130000|2022-06-23 01:35:30|57.29|54.49|57.33|54.53|57.33|54.53|57.29|54.49|0
1655948140000|2022-06-23 01:35:40|57.24|54.44|57.29|54.49|57.29|54.49|57.24|54.44|0
1655948150000|2022-06-23 01:35:50|57.24|54.44|57.24|54.44|57.27|54.47|57.24|54.44|0
1655948160000|2022-06-23 01:36:00|57.33|54.53|57.31|54.51|57.33|54.53|57.27|54.47|0
1655948170000|2022-06-23 01:36:10|57.27|54.47|57.27|54.47|57.27|54.47|57.24|54.44|0
1655948180000|2022-06-23 01:36:20|57.29|54.49|57.24|54.44|57.29|54.49|57.24|54.44|0
1655948190000|2022-06-23 01:36:30|57.29|54.49|57.11|54.31|57.29|54.49|57.11|54.31|0
1655948200000|2022-06-23 01:36:40|57.02|54.22|57.07|54.27|57.07|54.27|57.02|54.22|0
1655948210000|2022-06-23 01:36:50|57.16|54.36|57.11|54.31|57.22|54.42|57.11|54.31|0
1655948220000|2022-06-23 01:37:00|57.13|54.33|57.16|54.36|57.16|54.36|57.13|54.33|0
1655948230000|2022-06-23 01:37:10|57.18|54.38|57.29|54.49|57.31|54.51|57.18|54.38|0
1655948240000|2022-06-23 01:37:20|57.33|54.53|57.38|54.58|57.38|54.58|57.33|54.53|0
1655948250000|2022-06-23 01:37:30|57.4|54.6|57.49|54.69|57.55|54.75|57.4|54.6|0
1655948260000|2022-06-23 01:37:40|57.53|54.73|57.46|54.66|57.53|54.73|57.46|54.66|0
1655948270000|2022-06-23 01:37:50|57.44|54.64|57.29|54.49|57.44|54.64|57.29|54.49|0
1655948280000|2022-06-23 01:38:00|57.35|54.55|57.46|54.66|57.46|54.66|57.35|54.55|0
1655948290000|2022-06-23 01:38:10|57.49|54.69|57.42|54.62|57.51|54.71|57.42|54.62|0
1655948300000|2022-06-23 01:38:20|57.44|54.64|57.42|54.62|57.46|54.66|57.42|54.62|0
1655948310000|2022-06-23 01:38:30|57.38|54.58|57.16|54.36|57.38|54.58|57.16|54.36|0
1655948320000|2022-06-23 01:38:40|57.07|54.27|57|54.2|57.07|54.27|57|54.2|0
1655948330000|2022-06-23 01:38:50|56.98|54.18|57.13|54.33|57.13|54.33|56.98|54.18|0
1655948340000|2022-06-23 01:39:00|57.04|54.24|56.94|54.14|57.04|54.24|56.94|54.14|0
1655948350000|2022-06-23 01:39:10|56.85|54.05|56.91|54.11|56.91|54.11|56.85|54.05|0
1655948360000|2022-06-23 01:39:20|56.89|54.09|56.96|54.16|56.96|54.16|56.89|54.09|0
1655948370000|2022-06-23 01:39:30|56.91|54.11|56.87|54.07|56.94|54.14|56.87|54.07|0
1655948380000|2022-06-23 01:39:40|56.82|54.02|56.8|54|56.82|54.02|56.8|54|0
1655948390000|2022-06-23 01:39:50|56.76|53.96|56.85|54.05|56.85|54.05|56.76|53.96|0
1655948400000|2022-06-23 01:40:00|56.91|54.11|56.85|54.05|56.91|54.11|56.85|54.05|0
1655948410000|2022-06-23 01:40:10|56.87|54.07|56.85|54.05|56.87|54.07|56.85|54.05|0
1655948420000|2022-06-23 01:40:20|56.82|54.02|56.67|53.87|56.82|54.02|56.67|53.87|0
1655948430000|2022-06-23 01:40:30|56.72|53.92|56.63|53.83|56.72|53.92|56.63|53.83|0
1655948440000|2022-06-23 01:40:40|56.61|53.81|56.67|53.87|56.72|53.92|56.61|53.81|0
1655948450000|2022-06-23 01:40:50|56.69|53.89|56.78|53.98|56.8|54|56.69|53.89|0
1655948460000|2022-06-23 01:41:00|56.8|54|56.85|54.05|56.85|54.05|56.8|54|0
1655948470000|2022-06-23 01:41:10|56.8|54|56.78|53.98|56.8|54|56.76|53.96|0
1655948480000|2022-06-23 01:41:20|56.85|54.05|56.93|54.13|56.93|54.13|56.85|54.05|0
1655948490000|2022-06-23 01:41:30|56.98|54.18|56.91|54.11|56.98|54.18|56.91|54.11|0
1655948500000|2022-06-23 01:41:40|56.85|54.05|56.85|54.05|56.87|54.07|56.85|54.05|0
1655948510000|2022-06-23 01:41:50|56.76|53.96|56.98|54.18|56.98|54.18|56.76|53.96|0
1655948520000|2022-06-23 01:42:00|56.96|54.16|56.89|54.09|56.96|54.16|56.89|54.09|0
1655948530000|2022-06-23 01:42:10|56.87|54.07|56.87|54.07|56.93|54.13|56.87|54.07|0
1655948540000|2022-06-23 01:42:20|56.89|54.09|56.96|54.16|56.96|54.16|56.89|54.09|0
1655948550000|2022-06-23 01:42:30|56.91|54.11|56.87|54.07|56.96|54.16|56.87|54.07|0
1655948560000|2022-06-23 01:42:40|56.91|54.11|56.91|54.11|56.96|54.16|56.91|54.11|0
1655948570000|2022-06-23 01:42:50|56.87|54.07|56.96|54.16|56.96|54.16|56.87|54.07|0
1655948580000|2022-06-23 01:43:00|56.93|54.13|56.8|54|56.96|54.16|56.8|54|0
1655948590000|2022-06-23 01:43:10|56.78|53.98|56.58|53.78|56.78|53.98|56.58|53.78|0
1655948600000|2022-06-23 01:43:20|56.54|53.74|56.54|53.74|56.58|53.78|56.54|53.74|0
1655948610000|2022-06-23 01:43:30|56.58|53.78|56.54|53.74|56.58|53.78|56.54|53.74|0
1655948620000|2022-06-23 01:43:40|56.58|53.78|56.5|53.7|56.58|53.78|56.5|53.7|0
1655948630000|2022-06-23 01:43:50|56.47|53.67|56.45|53.65|56.47|53.67|56.43|53.63|0
1655948640000|2022-06-23 01:44:00|56.43|53.63|56.43|53.63|56.43|53.63|56.41|53.61|0
1655948650000|2022-06-23 01:44:10|56.41|53.61|56.43|53.63|56.45|53.65|56.41|53.61|0
1655948660000|2022-06-23 01:44:20|56.41|53.61|56.41|53.61|56.41|53.61|56.41|53.61|0
1655948670000|2022-06-23 01:44:30|56.45|53.65|56.43|53.63|56.45|53.65|56.43|53.63|0
1655948680000|2022-06-23 01:44:40|56.41|53.61|56.45|53.65|56.45|53.65|56.41|53.61|0
1655948690000|2022-06-23 01:44:50|56.43|53.63|56.41|53.61|56.43|53.63|56.41|53.61|0
1655948700000|2022-06-23 01:45:00|56.43|53.63|56.45|53.65|56.45|53.65|56.43|53.63|0
1655948710000|2022-06-23 01:45:10|56.5|53.7|56.58|53.78|56.58|53.78|56.5|53.7|0
1655948720000|2022-06-23 01:45:20|56.54|53.74|56.56|53.76|56.56|53.76|56.52|53.72|0
1655948730000|2022-06-23 01:45:30|56.58|53.78|56.6|53.8|56.6|53.8|56.58|53.78|0
1655948740000|2022-06-23 01:45:40|56.63|53.83|56.71|53.91|56.74|53.94|56.63|53.83|0
1655948750000|2022-06-23 01:45:50|56.67|53.87|56.67|53.87|56.67|53.87|56.67|53.87|0
1655948760000|2022-06-23 01:46:00|56.63|53.83|56.67|53.87|56.67|53.87|56.63|53.83|0
1655948770000|2022-06-23 01:46:10|56.58|53.78|56.82|54.02|56.82|54.02|56.58|53.78|0
1655948780000|2022-06-23 01:46:20|56.85|54.05|56.71|53.91|56.85|54.05|56.71|53.91|0
1655948790000|2022-06-23 01:46:30|56.69|53.89|56.69|53.89|56.71|53.91|56.69|53.89|0
1655948800000|2022-06-23 01:46:40|56.71|53.91|56.74|53.94|56.76|53.96|56.71|53.91|0
1655948810000|2022-06-23 01:46:50|56.76|53.96|56.8|54|56.82|54.02|56.76|53.96|0
1655948820000|2022-06-23 01:47:00|56.85|54.05|56.76|53.96|56.85|54.05|56.76|53.96|0
1655948830000|2022-06-23 01:47:10|56.8|54|56.8|54|56.8|54|56.78|53.98|0
1655948840000|2022-06-23 01:47:20|56.85|54.05|56.87|54.07|56.87|54.07|56.8|54|0
1655948850000|2022-06-23 01:47:30|56.85|54.05|56.95|54.15|56.95|54.15|56.85|54.05|0
1655948860000|2022-06-23 01:47:40|56.93|54.13|56.91|54.11|56.98|54.18|56.91|54.11|0
1655948870000|2022-06-23 01:47:50|56.8|54|56.71|53.91|56.8|54|56.71|53.91|0
1655948880000|2022-06-23 01:48:00|56.65|53.85|56.63|53.83|56.67|53.87|56.63|53.83|0
1655948890000|2022-06-23 01:48:10|56.54|53.74|56.41|53.61|56.54|53.74|56.41|53.61|0
1655948900000|2022-06-23 01:48:20|56.45|53.65|56.25|53.45|56.45|53.65|56.25|53.45|0
1655948910000|2022-06-23 01:48:30|56.19|53.39|56.23|53.43|56.23|53.43|56.17|53.37|0
1655948920000|2022-06-23 01:48:40|56.28|53.48|56.1|53.3|56.28|53.48|56.06|53.26|0
1655948930000|2022-06-23 01:48:50|56.06|53.26|56.15|53.35|56.15|53.35|56.06|53.26|0
1655948940000|2022-06-23 01:49:00|56.1|53.3|56.06|53.26|56.1|53.3|55.97|53.17|0
1655948950000|2022-06-23 01:49:10|55.97|53.17|55.97|53.17|55.97|53.17|55.93|53.13|0
1655948960000|2022-06-23 01:49:20|55.99|53.19|56.06|53.26|56.1|53.3|55.99|53.19|0
1655948970000|2022-06-23 01:49:30|55.95|53.15|56.1|53.3|56.1|53.3|55.95|53.15|0
1655948980000|2022-06-23 01:49:40|56.15|53.35|56.06|53.26|56.15|53.35|56.04|53.24|0
1655948990000|2022-06-23 01:49:50|56.1|53.3|56.08|53.28|56.1|53.3|56.06|53.26|0
1655949000000|2022-06-23 01:50:00|56.02|53.22|55.93|53.13|56.02|53.22|55.93|53.13|0
1655949010000|2022-06-23 01:50:10|55.91|53.11|55.97|53.17|55.97|53.17|55.91|53.11|0
1655949020000|2022-06-23 01:50:20|56.02|53.22|55.93|53.13|56.02|53.22|55.93|53.13|0
1655949030000|2022-06-23 01:50:30|55.89|53.09|55.93|53.13|55.93|53.13|55.89|53.09|0
1655949040000|2022-06-23 01:50:40|55.91|53.11|55.91|53.11|55.93|53.13|55.89|53.09|0
1655949050000|2022-06-23 01:50:50|55.89|53.09|55.91|53.11|55.93|53.13|55.89|53.09|0
1655949060000|2022-06-23 01:51:00|55.89|53.09|56.02|53.22|56.02|53.22|55.89|53.09|0
1655949070000|2022-06-23 01:51:10|56.06|53.26|55.8|53|56.06|53.26|55.69|52.89|0
1655949080000|2022-06-23 01:51:20|55.71|52.91|55.54|52.74|55.71|52.91|55.54|52.74|0
1655949090000|2022-06-23 01:51:30|55.52|52.72|55.63|52.83|55.63|52.83|55.52|52.72|0
1655949100000|2022-06-23 01:51:40|55.67|52.87|55.58|52.78|55.67|52.87|55.58|52.78|0
1655949110000|2022-06-23 01:51:50|55.6|52.8|55.45|52.65|55.6|52.8|55.45|52.65|0
1655949120000|2022-06-23 01:52:00|55.5|52.7|55.54|52.74|55.56|52.76|55.5|52.7|0
1655949130000|2022-06-23 01:52:10|55.56|52.76|55.71|52.91|55.71|52.91|55.56|52.76|0
1655949140000|2022-06-23 01:52:20|55.67|52.87|55.73|52.93|55.76|52.96|55.67|52.87|0
1655949150000|2022-06-23 01:52:30|55.63|52.83|55.33|52.53|55.63|52.83|55.33|52.53|0
1655949160000|2022-06-23 01:52:40|55.26|52.46|55.24|52.44|55.26|52.46|55.24|52.44|0
1655949170000|2022-06-23 01:52:50|55.2|52.4|55.28|52.48|55.3|52.5|55.2|52.4|0
1655949180000|2022-06-23 01:53:00|55.32|52.52|55.32|52.52|55.39|52.59|55.32|52.52|0
1655949190000|2022-06-23 01:53:10|55.3|52.5|55.24|52.44|55.3|52.5|55.24|52.44|0
1655949200000|2022-06-23 01:53:20|55.28|52.48|55.39|52.59|55.39|52.59|55.28|52.48|0
1655949210000|2022-06-23 01:53:30|55.41|52.61|55.37|52.57|55.41|52.61|55.28|52.48|0
1655949220000|2022-06-23 01:53:40|55.28|52.48|55.26|52.46|55.28|52.48|55.2|52.4|0
1655949230000|2022-06-23 01:53:50|55.32|52.52|55.39|52.59|55.39|52.59|55.32|52.52|0
1655949240000|2022-06-23 01:54:00|55.35|52.55|55.32|52.52|55.35|52.55|55.3|52.5|0
1655949250000|2022-06-23 01:54:10|55.3|52.5|55.37|52.57|55.37|52.57|55.3|52.5|0
1655949260000|2022-06-23 01:54:20|55.32|52.52|54.92|52.12|55.37|52.57|54.92|52.12|0
1655949270000|2022-06-23 01:54:30|55|52.2|54.85|52.05|55.02|52.22|54.85|52.05|0
1655949280000|2022-06-23 01:54:40|54.9|52.1|54.85|52.05|54.9|52.1|54.85|52.05|0
1655949290000|2022-06-23 01:54:50|54.81|52.01|54.77|51.97|54.81|52.01|54.77|51.97|0
1655949300000|2022-06-23 01:55:00|54.75|51.95|54.64|51.84|54.75|51.95|54.64|51.84|0
1655949310000|2022-06-23 01:55:10|54.6|51.8|54.55|51.75|54.6|51.8|54.55|51.75|0
1655949320000|2022-06-23 01:55:20|54.6|51.8|54.6|51.8|54.6|51.8|54.55|51.75|0
1655949330000|2022-06-23 01:55:30|54.55|51.75|54.6|51.8|54.62|51.82|54.55|51.75|0
1655949340000|2022-06-23 01:55:40|54.64|51.84|54.64|51.84|54.64|51.84|54.62|51.82|0
1655949350000|2022-06-23 01:55:50|54.62|51.82|54.53|51.73|54.64|51.84|54.53|51.73|0
1655949360000|2022-06-23 01:56:00|54.6|51.8|54.62|51.82|54.64|51.84|54.58|51.78|0
1655949370000|2022-06-23 01:56:10|54.6|51.8|54.64|51.84|54.64|51.84|54.6|51.8|0
1655949380000|2022-06-23 01:56:20|54.6|51.8|54.6|51.8|54.64|51.84|54.6|51.8|0
1655949390000|2022-06-23 01:56:30|54.64|51.84|54.58|51.78|54.64|51.84|54.58|51.78|0
1655949400000|2022-06-23 01:56:40|54.6|51.8|54.55|51.75|54.6|51.8|54.55|51.75|0
1655949410000|2022-06-23 01:56:50|54.6|51.8|54.51|51.71|54.6|51.8|54.51|51.71|0
1655949420000|2022-06-23 01:57:00|54.47|51.67|54.55|51.75|54.55|51.75|54.45|51.65|0
1655949430000|2022-06-23 01:57:10|54.51|51.71|54.32|51.52|54.51|51.71|54.32|51.52|0
1655949440000|2022-06-23 01:57:20|54.36|51.56|54.17|51.37|54.36|51.56|54.17|51.37|0
1655949450000|2022-06-23 01:57:30|54.09|51.29|53.94|51.14|54.11|51.31|53.94|51.14|0
1655949460000|2022-06-23 01:57:40|53.92|51.12|54|51.2|54|51.2|53.88|51.08|0
1655949470000|2022-06-23 01:57:50|54.05|51.25|53.9|51.1|54.09|51.29|53.84|51.04|0
1655949480000|2022-06-23 01:58:00|53.96|51.16|54.09|51.29|54.13|51.33|53.96|51.16|0
1655949490000|2022-06-23 01:58:10|54|51.2|53.96|51.16|54|51.2|53.96|51.16|0
1655949500000|2022-06-23 01:58:20|53.98|51.18|53.98|51.18|53.98|51.18|53.98|51.18|0
1655949510000|2022-06-23 01:58:30|53.96|51.16|53.92|51.12|53.96|51.16|53.92|51.12|0
1655949520000|2022-06-23 01:58:40|53.9|51.1|54.09|51.29|54.09|51.29|53.9|51.1|0
1655949530000|2022-06-23 01:58:50|54.05|51.25|53.94|51.14|54.05|51.25|53.94|51.14|0
1655949540000|2022-06-23 01:59:00|53.98|51.18|54.07|51.27|54.09|51.29|53.98|51.18|0
1655949550000|2022-06-23 01:59:10|54.09|51.29|54.09|51.29|54.13|51.33|54.02|51.22|0
1655949560000|2022-06-23 01:59:20|53.96|51.16|54.02|51.22|54.02|51.22|53.96|51.16|0
1655949570000|2022-06-23 01:59:30|54|51.2|54|51.2|54.02|51.22|54|51.2|0
1655949580000|2022-06-23 01:59:40|54.02|51.22|54|51.2|54.02|51.22|53.98|51.18|0
1655949590000|2022-06-23 01:59:50|53.96|51.16|53.98|51.18|53.98|51.18|53.92|51.12|0
1655949600000|2022-06-23 02:00:00|54|51.2|54|51.2|54|51.2|53.94|51.14|0
1655949610000|2022-06-23 02:00:10|54.11|51.31|54.26|51.46|54.26|51.46|54.11|51.31|0
1655949620000|2022-06-23 02:00:20|54.32|51.52|54.43|51.63|54.43|51.63|54.3|51.5|0
1655949630000|2022-06-23 02:00:30|54.36|51.56|54.45|51.65|54.47|51.67|54.34|51.54|0
1655949640000|2022-06-23 02:00:40|54.43|51.63|54.34|51.54|54.43|51.63|54.32|51.52|0
1655949650000|2022-06-23 02:00:50|54.38|51.58|54.43|51.63|54.43|51.63|54.38|51.58|0
1655949660000|2022-06-23 02:01:00|54.38|51.58|54.19|51.39|54.38|51.58|54.19|51.39|0
1655949670000|2022-06-23 02:01:10|54.13|51.33|54.05|51.25|54.13|51.33|54.05|51.25|0
1655949680000|2022-06-23 02:01:20|54|51.2|53.96|51.16|54.05|51.25|53.96|51.16|0
1655949690000|2022-06-23 02:01:30|53.98|51.18|54.09|51.29|54.09|51.29|53.98|51.18|0
1655949700000|2022-06-23 02:01:40|54.11|51.31|54.13|51.33|54.17|51.37|54.11|51.31|0
1655949710000|2022-06-23 02:01:50|54.09|51.29|54.09|51.29|54.15|51.35|54.09|51.29|0
1655949720000|2022-06-23 02:02:00|54.21|51.41|54.19|51.39|54.21|51.41|54.17|51.37|0
1655949730000|2022-06-23 02:02:10|54.17|51.37|54.21|51.41|54.21|51.41|54.17|51.37|0
1655949740000|2022-06-23 02:02:20|54.05|51.25|53.88|51.08|54.05|51.25|53.88|51.08|0
1655949750000|2022-06-23 02:02:30|53.83|51.03|53.85|51.05|53.85|51.05|53.83|51.03|0
1655949760000|2022-06-23 02:02:40|53.83|51.03|53.88|51.08|53.96|51.16|53.83|51.03|0
1655949770000|2022-06-23 02:02:50|53.83|51.03|53.81|51.01|53.83|51.03|53.79|50.99|0
1655949780000|2022-06-23 02:03:00|53.85|51.05|53.98|51.18|53.98|51.18|53.85|51.05|0
1655949790000|2022-06-23 02:03:10|54.09|51.29|54.11|51.31|54.11|51.31|54.09|51.29|0
1655949800000|2022-06-23 02:03:20|54.13|51.33|54.17|51.37|54.19|51.39|54.13|51.33|0
1655949810000|2022-06-23 02:03:30|54.11|51.31|54.17|51.37|54.17|51.37|54.09|51.29|0
1655949820000|2022-06-23 02:03:40|54.15|51.35|54.17|51.37|54.17|51.37|54.15|51.35|0
1655949830000|2022-06-23 02:03:50|54.15|51.35|54.17|51.37|54.17|51.37|54.15|51.35|0
1655949840000|2022-06-23 02:04:00|54.21|51.41|54.17|51.37|54.21|51.41|54.17|51.37|0
1655949850000|2022-06-23 02:04:10|54.21|51.41|54.3|51.5|54.3|51.5|54.21|51.41|0
1655949860000|2022-06-23 02:04:20|54.26|51.46|54.3|51.5|54.32|51.52|54.26|51.46|0
1655949870000|2022-06-23 02:04:30|54.34|51.54|54.34|51.54|54.34|51.54|54.34|51.54|0
1655949880000|2022-06-23 02:04:40|54.36|51.56|54.43|51.63|54.43|51.63|54.36|51.56|0
1655949890000|2022-06-23 02:04:50|54.4|51.6|54.43|51.63|54.43|51.63|54.38|51.58|0
1655949900000|2022-06-23 02:05:00|54.36|51.56|54.45|51.65|54.45|51.65|54.36|51.56|0
1655949910000|2022-06-23 02:05:10|54.43|51.63|54.51|51.71|54.51|51.71|54.43|51.63|0
1655949920000|2022-06-23 02:05:20|54.53|51.73|54.47|51.67|54.53|51.73|54.43|51.63|0
1655949930000|2022-06-23 02:05:30|54.3|51.5|54.26|51.46|54.3|51.5|54.26|51.46|0
1655949940000|2022-06-23 02:05:40|54.3|51.5|54.3|51.5|54.34|51.54|54.3|51.5|0
1655949950000|2022-06-23 02:05:50|54.34|51.54|54.3|51.5|54.34|51.54|54.3|51.5|0
1655949960000|2022-06-23 02:06:00|54.28|51.48|54.13|51.33|54.28|51.48|54.09|51.29|0
1655949970000|2022-06-23 02:06:10|54.15|51.35|54.11|51.31|54.15|51.35|54.11|51.31|0
1655949980000|2022-06-23 02:06:20|54.15|51.35|54.28|51.48|54.28|51.48|54.13|51.33|0
1655949990000|2022-06-23 02:06:30|54.3|51.5|54.34|51.54|54.34|51.54|54.3|51.5|0
1655950000000|2022-06-23 02:06:40|54.38|51.58|54.45|51.65|54.45|51.65|54.38|51.58|0
1655950010000|2022-06-23 02:06:50|54.43|51.63|54.43|51.63|54.45|51.65|54.43|51.63|0
1655950020000|2022-06-23 02:07:00|54.38|51.58|54.43|51.63|54.43|51.63|54.36|51.56|0
1655950030000|2022-06-23 02:07:10|54.38|51.58|54.32|51.52|54.38|51.58|54.32|51.52|0
1655950040000|2022-06-23 02:07:20|54.26|51.46|54.34|51.54|54.34|51.54|54.21|51.41|0
1655950050000|2022-06-23 02:07:30|54.28|51.48|54.23|51.43|54.3|51.5|54.23|51.43|0
1655950060000|2022-06-23 02:07:40|54.28|51.48|54.23|51.43|54.28|51.48|54.23|51.43|0
1655950070000|2022-06-23 02:07:50|54.19|51.39|54.19|51.39|54.19|51.39|54.19|51.39|0
1655950080000|2022-06-23 02:08:00|54.21|51.41|54.13|51.33|54.21|51.41|54.13|51.33|0
1655950090000|2022-06-23 02:08:10|54.17|51.37|54.19|51.39|54.19|51.39|54.15|51.35|0
1655950100000|2022-06-23 02:08:20|54.17|51.37|54.17|51.37|54.19|51.39|54.17|51.37|0
1655950110000|2022-06-23 02:08:30|54.15|51.35|54.15|51.35|54.17|51.37|54.15|51.35|0
1655950120000|2022-06-23 02:08:40|54.13|51.33|54.15|51.35|54.15|51.35|54.13|51.33|0
1655950130000|2022-06-23 02:08:50|54.06|51.26|54.13|51.33|54.13|51.33|54.06|51.26|0
1655950140000|2022-06-23 02:09:00|54.11|51.31|54.23|51.43|54.23|51.43|54.11|51.31|0
1655950150000|2022-06-23 02:09:10|54.3|51.5|54.32|51.52|54.34|51.54|54.3|51.5|0
1655950160000|2022-06-23 02:09:20|54.34|51.54|54.34|51.54|54.34|51.54|54.34|51.54|0
1655950170000|2022-06-23 02:09:30|54.38|51.58|54.26|51.46|54.38|51.58|54.26|51.46|0
1655950180000|2022-06-23 02:09:40|54.28|51.48|54.28|51.48|54.3|51.5|54.28|51.48|0
1655950190000|2022-06-23 02:09:50|54.3|51.5|54.25|51.45|54.3|51.5|54.25|51.45|0
1655950200000|2022-06-23 02:10:00|54.28|51.48|54.3|51.5|54.3|51.5|54.28|51.48|0
1655950210000|2022-06-23 02:10:10|54.28|51.48|54.3|51.5|54.3|51.5|54.28|51.48|0
1655950220000|2022-06-23 02:10:20|54.28|51.48|54.23|51.43|54.28|51.48|54.21|51.41|0
1655950230000|2022-06-23 02:10:30|54.25|51.45|54.23|51.43|54.25|51.45|54.23|51.43|0
1655950240000|2022-06-23 02:10:40|54.3|51.5|54.36|51.56|54.36|51.56|54.3|51.5|0
1655950250000|2022-06-23 02:10:50|54.34|51.54|54.36|51.56|54.36|51.56|54.34|51.54|0
1655950260000|2022-06-23 02:11:00|54.38|51.58|54.36|51.56|54.38|51.58|54.36|51.56|0
1655950270000|2022-06-23 02:11:10|54.4|51.6|54.47|51.67|54.47|51.67|54.4|51.6|0
1655950280000|2022-06-23 02:11:20|54.44|51.64|54.42|51.62|54.47|51.67|54.42|51.62|0
1655950290000|2022-06-23 02:11:30|54.36|51.56|54.34|51.54|54.36|51.56|54.34|51.54|0
1655950300000|2022-06-23 02:11:40|54.38|51.58|54.36|51.56|54.42|51.62|54.36|51.56|0
1655950310000|2022-06-23 02:11:50|54.34|51.54|54.23|51.43|54.34|51.54|54.23|51.43|0
1655950320000|2022-06-23 02:12:00|54.19|51.39|54.13|51.33|54.19|51.39|54.13|51.33|0
1655950330000|2022-06-23 02:12:10|54.15|51.35|54.09|51.29|54.19|51.39|54.09|51.29|0
1655950340000|2022-06-23 02:12:20|54.06|51.26|54.09|51.29|54.09|51.29|54.06|51.26|0
1655950350000|2022-06-23 02:12:30|54.04|51.24|53.96|51.16|54.04|51.24|53.96|51.16|0
1655950360000|2022-06-23 02:12:40|53.94|51.14|53.83|51.03|53.94|51.14|53.83|51.03|0
1655950370000|2022-06-23 02:12:50|53.85|51.05|53.71|50.91|53.85|51.05|53.71|50.91|0
1655950380000|2022-06-23 02:13:00|53.64|50.84|53.58|50.78|53.64|50.84|53.58|50.78|0
1655950390000|2022-06-23 02:13:10|53.6|50.8|53.56|50.76|53.6|50.8|53.52|50.72|0
1655950400000|2022-06-23 02:13:20|53.47|50.67|53.43|50.63|53.47|50.67|53.41|50.61|0
1655950410000|2022-06-23 02:13:30|53.5|50.7|53.41|50.61|53.5|50.7|53.41|50.61|0
1655950420000|2022-06-23 02:13:40|53.37|50.57|53.37|50.57|53.41|50.61|53.37|50.57|0
1655950430000|2022-06-23 02:13:50|53.43|50.63|53.52|50.72|53.52|50.72|53.41|50.61|0
1655950440000|2022-06-23 02:14:00|53.58|50.78|53.41|50.61|53.58|50.78|53.41|50.61|0
1655950450000|2022-06-23 02:14:10|53.45|50.65|53.5|50.7|53.5|50.7|53.45|50.65|0
1655950460000|2022-06-23 02:14:20|53.52|50.72|53.62|50.82|53.62|50.82|53.52|50.72|0
1655950470000|2022-06-23 02:14:30|53.73|50.93|53.71|50.91|53.73|50.93|53.71|50.91|0
1655950480000|2022-06-23 02:14:40|53.75|50.95|53.79|50.99|53.79|50.99|53.71|50.91|0
1655950490000|2022-06-23 02:14:50|53.75|50.95|53.73|50.93|53.75|50.95|53.73|50.93|0
1655950500000|2022-06-23 02:15:00|53.71|50.91|53.58|50.78|53.71|50.91|53.54|50.74|0
1655950510000|2022-06-23 02:15:10|53.54|50.74|53.6|50.8|53.6|50.8|53.54|50.74|0
1655950520000|2022-06-23 02:15:20|53.58|50.78|53.6|50.8|53.6|50.8|53.58|50.78|0
1655950530000|2022-06-23 02:15:30|53.66|50.86|53.71|50.91|53.75|50.95|53.66|50.86|0
1655950540000|2022-06-23 02:15:40|53.73|50.93|53.68|50.88|53.73|50.93|53.66|50.86|0
1655950550000|2022-06-23 02:15:50|53.71|50.91|53.68|50.88|53.71|50.91|53.66|50.86|0
1655950560000|2022-06-23 02:16:00|53.71|50.91|53.6|50.8|53.71|50.91|53.58|50.78|0
1655950570000|2022-06-23 02:16:10|53.62|50.82|53.52|50.72|53.62|50.82|53.5|50.7|0
1655950580000|2022-06-23 02:16:20|53.54|50.74|53.45|50.65|53.54|50.74|53.45|50.65|0
1655950590000|2022-06-23 02:16:30|53.54|50.74|53.62|50.82|53.62|50.82|53.54|50.74|0
1655950600000|2022-06-23 02:16:40|53.6|50.8|53.64|50.84|53.66|50.86|53.6|50.8|0
1655950610000|2022-06-23 02:16:50|53.62|50.82|53.62|50.82|53.62|50.82|53.62|50.82|0
1655950620000|2022-06-23 02:17:00|53.6|50.8|53.64|50.84|53.64|50.84|53.6|50.8|0
1655950630000|2022-06-23 02:17:10|53.66|50.86|53.58|50.78|53.66|50.86|53.56|50.76|0
1655950640000|2022-06-23 02:17:20|53.56|50.76|53.6|50.8|53.6|50.8|53.56|50.76|0
1655950650000|2022-06-23 02:17:30|53.58|50.78|53.6|50.8|53.66|50.86|53.58|50.78|0
1655950660000|2022-06-23 02:17:40|53.58|50.78|53.62|50.82|53.62|50.82|53.58|50.78|0
1655950670000|2022-06-23 02:17:50|53.64|50.84|53.56|50.76|53.64|50.84|53.56|50.76|0
1655950680000|2022-06-23 02:18:00|53.58|50.78|53.66|50.86|53.66|50.86|53.58|50.78|0
1655950690000|2022-06-23 02:18:10|53.6|50.8|53.66|50.86|53.66|50.86|53.6|50.8|0
1655950700000|2022-06-23 02:18:20|53.7|50.9|53.7|50.9|53.7|50.9|53.7|50.9|0
1655950710000|2022-06-23 02:18:30|53.75|50.95|53.75|50.95|53.75|50.95|53.7|50.9|0
1655950720000|2022-06-23 02:18:40|53.79|50.99|53.81|51.01|53.83|51.03|53.79|50.99|0
1655950730000|2022-06-23 02:18:50|53.77|50.97|53.79|50.99|53.83|51.03|53.77|50.97|0
1655950740000|2022-06-23 02:19:00|53.77|50.97|53.79|50.99|53.79|50.99|53.75|50.95|0
1655950750000|2022-06-23 02:19:10|53.7|50.9|53.72|50.92|53.72|50.92|53.7|50.9|0
1655950760000|2022-06-23 02:19:20|53.7|50.9|53.77|50.97|53.79|50.99|53.7|50.9|0
1655950770000|2022-06-23 02:19:30|53.75|50.95|53.68|50.88|53.75|50.95|53.68|50.88|0
1655950780000|2022-06-23 02:19:40|53.7|50.9|53.62|50.82|53.7|50.9|53.62|50.82|0
1655950790000|2022-06-23 02:19:50|53.64|50.84|53.6|50.8|53.64|50.84|53.6|50.8|0
1655950800000|2022-06-23 02:20:00|53.58|50.78|53.66|50.86|53.66|50.86|53.58|50.78|0
1655950810000|2022-06-23 02:20:10|53.7|50.9|53.75|50.95|53.75|50.95|53.68|50.88|0
1655950820000|2022-06-23 02:20:20|53.72|50.92|53.79|50.99|53.79|50.99|53.72|50.92|0
1655950830000|2022-06-23 02:20:30|53.75|50.95|53.79|50.99|53.79|50.99|53.75|50.95|0
1655950840000|2022-06-23 02:20:40|53.75|50.95|53.75|50.95|53.75|50.95|53.75|50.95|0
1655950850000|2022-06-23 02:20:50|53.79|50.99|53.64|50.84|53.79|50.99|53.64|50.84|0
1655950860000|2022-06-23 02:21:00|53.68|50.88|53.62|50.82|53.68|50.88|53.62|50.82|0
1655950870000|2022-06-23 02:21:10|53.6|50.8|53.68|50.88|53.68|50.88|53.6|50.8|0
1655950880000|2022-06-23 02:21:20|53.66|50.86|53.7|50.9|53.7|50.9|53.66|50.86|0
1655950890000|2022-06-23 02:21:30|53.75|50.95|53.7|50.9|53.75|50.95|53.7|50.9|0
1655950900000|2022-06-23 02:21:40|53.75|50.95|53.72|50.92|53.77|50.97|53.72|50.92|0
1655950910000|2022-06-23 02:21:50|53.75|50.95|53.77|50.97|53.77|50.97|53.75|50.95|0
1655950920000|2022-06-23 02:22:00|53.7|50.9|53.62|50.82|53.7|50.9|53.62|50.82|0
1655950930000|2022-06-23 02:22:10|53.66|50.86|53.64|50.84|53.66|50.86|53.64|50.84|0
1655950940000|2022-06-23 02:22:20|53.66|50.86|53.58|50.78|53.66|50.86|53.58|50.78|0
1655950950000|2022-06-23 02:22:30|53.62|50.82|53.62|50.82|53.62|50.82|53.62|50.82|0
1655950960000|2022-06-23 02:22:40|53.58|50.78|53.56|50.76|53.58|50.78|53.54|50.74|0
1655950970000|2022-06-23 02:22:50|53.54|50.74|53.45|50.65|53.54|50.74|53.45|50.65|0
1655950980000|2022-06-23 02:23:00|53.37|50.57|53.49|50.69|53.49|50.69|53.37|50.57|0
1655950990000|2022-06-23 02:23:10|53.43|50.63|53.45|50.65|53.45|50.65|53.41|50.61|0
1655951000000|2022-06-23 02:23:20|53.41|50.61|53.43|50.63|53.43|50.63|53.41|50.61|0
1655951010000|2022-06-23 02:23:30|53.41|50.61|53.37|50.57|53.41|50.61|53.37|50.57|0
1655951020000|2022-06-23 02:23:40|53.24|50.44|53.24|50.44|53.26|50.46|53.24|50.44|0
1655951030000|2022-06-23 02:23:50|53.26|50.46|53.26|50.46|53.26|50.46|53.24|50.44|0
1655951040000|2022-06-23 02:24:00|53.24|50.44|53.2|50.4|53.24|50.44|53.2|50.4|0
1655951050000|2022-06-23 02:24:10|53.18|50.38|53.16|50.36|53.18|50.38|53.14|50.34|0
1655951060000|2022-06-23 02:24:20|53.12|50.32|53.1|50.3|53.12|50.32|53.08|50.28|0
1655951070000|2022-06-23 02:24:30|53.08|50.28|53.12|50.32|53.12|50.32|53.08|50.28|0
1655951080000|2022-06-23 02:24:40|53.16|50.36|53.12|50.32|53.16|50.36|53.12|50.32|0
1655951090000|2022-06-23 02:24:50|53.16|50.36|53.14|50.34|53.16|50.36|53.12|50.32|0
1655951100000|2022-06-23 02:25:00|53.16|50.36|53.24|50.44|53.24|50.44|53.16|50.36|0
1655951110000|2022-06-23 02:25:10|53.3|50.5|53.33|50.53|53.33|50.53|53.28|50.48|0
1655951120000|2022-06-23 02:25:20|53.28|50.48|53.41|50.61|53.41|50.61|53.28|50.48|0
1655951130000|2022-06-23 02:25:30|53.45|50.65|53.54|50.74|53.54|50.74|53.45|50.65|0
1655951140000|2022-06-23 02:25:40|53.56|50.76|53.64|50.84|53.64|50.84|53.56|50.76|0
1655951150000|2022-06-23 02:25:50|53.66|50.86|53.62|50.82|53.66|50.86|53.62|50.82|0
1655951160000|2022-06-23 02:26:00|53.64|50.84|53.6|50.8|53.64|50.84|53.6|50.8|0
1655951170000|2022-06-23 02:26:10|53.54|50.74|53.56|50.76|53.62|50.82|53.54|50.74|0
1655951180000|2022-06-23 02:26:20|53.58|50.78|53.72|50.92|53.72|50.92|53.58|50.78|0
1655951190000|2022-06-23 02:26:30|53.83|51.03|53.75|50.95|53.83|51.03|53.75|50.95|0
1655951200000|2022-06-23 02:26:40|53.66|50.86|53.68|50.88|53.68|50.88|53.66|50.86|0
1655951210000|2022-06-23 02:26:50|53.7|50.9|53.72|50.92|53.72|50.92|53.68|50.88|0
1655951220000|2022-06-23 02:27:00|53.66|50.86|53.72|50.92|53.72|50.92|53.66|50.86|0
1655951230000|2022-06-23 02:27:10|53.7|50.9|53.72|50.92|53.72|50.92|53.7|50.9|0
1655951240000|2022-06-23 02:27:20|53.75|50.95|53.7|50.9|53.75|50.95|53.7|50.9|0
1655951250000|2022-06-23 02:27:30|53.72|50.92|53.7|50.9|53.74|50.94|53.7|50.9|0
1655951260000|2022-06-23 02:27:40|53.68|50.88|53.58|50.78|53.68|50.88|53.58|50.78|0
1655951270000|2022-06-23 02:27:50|53.62|50.82|53.7|50.9|53.7|50.9|53.56|50.76|0
1655951280000|2022-06-23 02:28:00|53.66|50.86|53.68|50.88|53.68|50.88|53.64|50.84|0
1655951290000|2022-06-23 02:28:10|53.66|50.86|53.6|50.8|53.68|50.88|53.6|50.8|0
1655951300000|2022-06-23 02:28:20|53.58|50.78|53.56|50.76|53.6|50.8|53.56|50.76|0
1655951310000|2022-06-23 02:28:30|53.6|50.8|53.55|50.75|53.6|50.8|53.55|50.75|0
1655951320000|2022-06-23 02:28:40|53.53|50.73|53.55|50.75|53.55|50.75|53.53|50.73|0
1655951330000|2022-06-23 02:28:50|53.58|50.78|53.62|50.82|53.62|50.82|53.55|50.75|0
1655951340000|2022-06-23 02:29:00|53.66|50.86|53.7|50.9|53.7|50.9|53.66|50.86|0
1655951350000|2022-06-23 02:29:10|53.68|50.88|53.58|50.78|53.68|50.88|53.58|50.78|0
1655951360000|2022-06-23 02:29:20|53.62|50.82|53.66|50.86|53.66|50.86|53.62|50.82|0
1655951370000|2022-06-23 02:29:30|53.68|50.88|53.68|50.88|53.7|50.9|53.68|50.88|0
1655951380000|2022-06-23 02:29:40|53.7|50.9|53.74|50.94|53.74|50.94|53.7|50.9|0
1655951390000|2022-06-23 02:29:50|53.79|50.99|53.76|50.96|53.79|50.99|53.76|50.96|0
1655951400000|2022-06-23 02:30:00|53.79|50.99|53.83|51.03|53.83|51.03|53.79|50.99|0
1655951410000|2022-06-23 02:30:10|53.87|51.07|54.04|51.24|54.04|51.24|53.87|51.07|0
1655951420000|2022-06-23 02:30:20|54.02|51.22|54.02|51.22|54.02|51.22|54.02|51.22|0
1655951430000|2022-06-23 02:30:30|54|51.2|54.08|51.28|54.08|51.28|54|51.2|0
1655951440000|2022-06-23 02:30:40|54.1|51.3|54.06|51.26|54.1|51.3|54.06|51.26|0
1655951450000|2022-06-23 02:30:50|54.04|51.24|54.08|51.28|54.1|51.3|54.04|51.24|0
1655951460000|2022-06-23 02:31:00|54.19|51.39|54.19|51.39|54.19|51.39|54.17|51.37|0
1655951470000|2022-06-23 02:31:10|54.17|51.37|54.12|51.32|54.17|51.37|54.12|51.32|0
1655951480000|2022-06-23 02:31:20|54.1|51.3|54.12|51.32|54.14|51.34|54.1|51.3|0
1655951490000|2022-06-23 02:31:30|54.08|51.28|54|51.2|54.08|51.28|54|51.2|0
1655951500000|2022-06-23 02:31:40|54.02|51.22|54|51.2|54.02|51.22|53.97|51.17|0
1655951510000|2022-06-23 02:31:50|54.06|51.26|54.08|51.28|54.08|51.28|54.04|51.24|0
1655951520000|2022-06-23 02:32:00|54.17|51.37|54.27|51.47|54.27|51.47|54.14|51.34|0
1655951530000|2022-06-23 02:32:10|54.34|51.54|54.36|51.56|54.36|51.56|54.29|51.49|0
1655951540000|2022-06-23 02:32:20|54.31|51.51|54.38|51.58|54.38|51.58|54.31|51.51|0
1655951550000|2022-06-23 02:32:30|54.34|51.54|54.36|51.56|54.36|51.56|54.34|51.54|0
1655951560000|2022-06-23 02:32:40|54.4|51.6|54.46|51.66|54.5|51.7|54.4|51.6|0
1655951570000|2022-06-23 02:32:50|54.48|51.68|54.5|51.7|54.5|51.7|54.46|51.66|0
1655951580000|2022-06-23 02:33:00|54.53|51.73|54.44|51.64|54.53|51.73|54.44|51.64|0
1655951590000|2022-06-23 02:33:10|54.46|51.66|54.5|51.7|54.5|51.7|54.46|51.66|0
1655951600000|2022-06-23 02:33:20|54.53|51.73|54.59|51.79|54.59|51.79|54.53|51.73|0
1655951610000|2022-06-23 02:33:30|54.7|51.9|54.8|52|54.8|52|54.7|51.9|0
1655951620000|2022-06-23 02:33:40|54.78|51.98|54.72|51.92|54.78|51.98|54.72|51.92|0
1655951630000|2022-06-23 02:33:50|54.74|51.94|54.72|51.92|54.76|51.96|54.72|51.92|0
1655951640000|2022-06-23 02:34:00|54.78|51.98|54.78|51.98|54.8|52|54.76|51.96|0
1655951650000|2022-06-23 02:34:10|54.76|51.96|54.7|51.9|54.76|51.96|54.7|51.9|0
1655951660000|2022-06-23 02:34:20|54.72|51.92|54.61|51.81|54.72|51.92|54.61|51.81|0
1655951670000|2022-06-23 02:34:30|54.57|51.77|54.61|51.81|54.61|51.81|54.55|51.75|0
1655951680000|2022-06-23 02:34:40|54.59|51.79|54.76|51.96|54.76|51.96|54.59|51.79|0
1655951690000|2022-06-23 02:34:50|54.72|51.92|54.8|52|54.8|52|54.72|51.92|0
1655951700000|2022-06-23 02:35:00|54.85|52.05|54.76|51.96|54.85|52.05|54.76|51.96|0
1655951710000|2022-06-23 02:35:10|54.74|51.94|54.8|52|54.8|52|54.74|51.94|0
1655951720000|2022-06-23 02:35:20|54.89|52.09|54.93|52.13|54.93|52.13|54.89|52.09|0
1655951730000|2022-06-23 02:35:30|54.97|52.17|55.06|52.26|55.14|52.34|54.97|52.17|0
1655951740000|2022-06-23 02:35:40|55.1|52.3|55.02|52.22|55.1|52.3|55.02|52.22|0
1655951750000|2022-06-23 02:35:50|55.1|52.3|55.12|52.32|55.12|52.32|55.1|52.3|0
1655951760000|2022-06-23 02:36:00|55.1|52.3|55.08|52.28|55.1|52.3|55.08|52.28|0
1655951770000|2022-06-23 02:36:10|55.1|52.3|55.14|52.34|55.14|52.34|55.1|52.3|0
1655951780000|2022-06-23 02:36:20|55.06|52.26|55.02|52.22|55.06|52.26|55.02|52.22|0
1655951790000|2022-06-23 02:36:30|55.06|52.26|55.08|52.28|55.08|52.28|55.06|52.26|0
1655951800000|2022-06-23 02:36:40|55.1|52.3|55.06|52.26|55.1|52.3|55.06|52.26|0
1655951810000|2022-06-23 02:36:50|55.02|52.22|54.93|52.13|55.02|52.22|54.93|52.13|0
1655951820000|2022-06-23 02:37:00|54.91|52.11|54.87|52.07|54.91|52.11|54.87|52.07|0
1655951830000|2022-06-23 02:37:10|54.84|52.04|54.91|52.11|54.91|52.11|54.84|52.04|0
1655951840000|2022-06-23 02:37:20|54.87|52.07|54.89|52.09|54.89|52.09|54.84|52.04|0
1655951850000|2022-06-23 02:37:30|54.93|52.13|54.93|52.13|54.93|52.13|54.93|52.13|0
1655951860000|2022-06-23 02:37:40|54.89|52.09|54.84|52.04|54.91|52.11|54.84|52.04|0
1655951880000|2022-06-23 02:38:00|54.89|52.09|54.86|52.06|54.89|52.09|54.84|52.04|0
1655951890000|2022-06-23 02:38:10|54.89|52.09|54.84|52.04|54.89|52.09|54.84|52.04|0
1655951900000|2022-06-23 02:38:20|54.89|52.09|54.89|52.09|54.89|52.09|54.89|52.09|0
1655951910000|2022-06-23 02:38:30|54.91|52.11|54.89|52.09|54.91|52.11|54.86|52.06|0
1655951920000|2022-06-23 02:38:40|54.84|52.04|54.86|52.06|54.89|52.09|54.84|52.04|0
1655951930000|2022-06-23 02:38:50|54.91|52.11|54.91|52.11|54.93|52.13|54.91|52.11|0
1655951940000|2022-06-23 02:39:00|54.89|52.09|55.02|52.22|55.02|52.22|54.89|52.09|0
1655951950000|2022-06-23 02:39:10|55.08|52.28|55.14|52.34|55.14|52.34|55.08|52.28|0
1655951960000|2022-06-23 02:39:20|55.12|52.32|55.1|52.3|55.12|52.32|55.08|52.28|0
1655951970000|2022-06-23 02:39:30|55.12|52.32|55.04|52.24|55.12|52.32|55.04|52.24|0
1655951980000|2022-06-23 02:39:40|55.06|52.26|55.1|52.3|55.1|52.3|55.06|52.26|0
1655951990000|2022-06-23 02:39:50|55.14|52.34|55.19|52.39|55.19|52.39|55.12|52.32|0
1655952000000|2022-06-23 02:40:00|55.23|52.43|55.14|52.34|55.27|52.47|55.14|52.34|0
1655952010000|2022-06-23 02:40:10|55.19|52.39|55.08|52.28|55.19|52.39|55.04|52.24|0
1655952020000|2022-06-23 02:40:20|55.14|52.34|55.06|52.26|55.14|52.34|55.06|52.26|0
1655952030000|2022-06-23 02:40:30|55.08|52.28|55.01|52.21|55.08|52.28|55.01|52.21|0
1655952040000|2022-06-23 02:40:40|55.06|52.26|55.01|52.21|55.06|52.26|55.01|52.21|0
1655952050000|2022-06-23 02:40:50|54.99|52.19|54.97|52.17|54.99|52.19|54.97|52.17|0
1655952060000|2022-06-23 02:41:00|54.93|52.13|54.89|52.09|54.93|52.13|54.89|52.09|0
1655952070000|2022-06-23 02:41:10|54.95|52.15|54.97|52.17|54.97|52.17|54.95|52.15|0
1655952080000|2022-06-23 02:41:20|54.93|52.13|54.91|52.11|54.93|52.13|54.91|52.11|0
1655952090000|2022-06-23 02:41:30|55.01|52.21|55.01|52.21|55.01|52.21|55.01|52.21|0
1655952100000|2022-06-23 02:41:40|55.06|52.26|55.1|52.3|55.1|52.3|55.06|52.26|0
1655952110000|2022-06-23 02:41:50|55.06|52.26|55.01|52.21|55.06|52.26|55.01|52.21|0
1655952120000|2022-06-23 02:42:00|55.06|52.26|55.04|52.24|55.06|52.26|55.04|52.24|0
1655952130000|2022-06-23 02:42:10|55.06|52.26|55.06|52.26|55.1|52.3|55.06|52.26|0
1655952140000|2022-06-23 02:42:20|55.04|52.24|54.95|52.15|55.04|52.24|54.95|52.15|0
1655952150000|2022-06-23 02:42:30|54.93|52.13|55.01|52.21|55.01|52.21|54.93|52.13|0
1655952170000|2022-06-23 02:42:50|54.99|52.19|54.97|52.17|54.99|52.19|54.97|52.17|0
1655952180000|2022-06-23 02:43:00|55.01|52.21|55.01|52.21|55.01|52.21|54.99|52.19|0
1655952190000|2022-06-23 02:43:10|54.97|52.17|54.95|52.15|54.97|52.17|54.95|52.15|0
1655952200000|2022-06-23 02:43:20|54.93|52.13|54.93|52.13|54.93|52.13|54.93|52.13|0
1655952210000|2022-06-23 02:43:30|54.95|52.15|54.97|52.17|54.97|52.17|54.95|52.15|0
1655952220000|2022-06-23 02:43:40|54.99|52.19|54.95|52.15|54.99|52.19|54.95|52.15|0
1655952230000|2022-06-23 02:43:50|54.91|52.11|54.91|52.11|54.93|52.13|54.91|52.11|0
1655952250000|2022-06-23 02:44:10|54.89|52.09|54.89|52.09|54.91|52.11|54.89|52.09|0
1655952260000|2022-06-23 02:44:20|54.91|52.11|54.89|52.09|54.91|52.11|54.89|52.09|0
1655952270000|2022-06-23 02:44:30|54.91|52.11|54.97|52.17|54.97|52.17|54.91|52.11|0
1655952280000|2022-06-23 02:44:40|54.95|52.15|54.97|52.17|54.97|52.17|54.93|52.13|0
1655952290000|2022-06-23 02:44:50|54.93|52.13|54.97|52.17|54.97|52.17|54.93|52.13|0
1655952300000|2022-06-23 02:45:00|55.08|52.28|55.01|52.21|55.08|52.28|55.01|52.21|0
1655952310000|2022-06-23 02:45:10|54.97|52.17|54.97|52.17|55.06|52.26|54.97|52.17|0
1655952320000|2022-06-23 02:45:20|55.01|52.21|55.03|52.23|55.03|52.23|55.01|52.21|0
1655952330000|2022-06-23 02:45:30|55.01|52.21|54.95|52.15|55.01|52.21|54.95|52.15|0
1655952340000|2022-06-23 02:45:40|54.97|52.17|55.08|52.28|55.1|52.3|54.97|52.17|0
1655952350000|2022-06-23 02:45:50|55.06|52.26|55.03|52.23|55.06|52.26|55.03|52.23|0
1655952360000|2022-06-23 02:46:00|55.06|52.26|55.14|52.34|55.14|52.34|55.06|52.26|0
1655952370000|2022-06-23 02:46:10|55.19|52.39|55.14|52.34|55.19|52.39|55.14|52.34|0
1655952380000|2022-06-23 02:46:20|55.19|52.39|55.31|52.51|55.31|52.51|55.19|52.39|0
1655952390000|2022-06-23 02:46:30|55.36|52.56|55.33|52.53|55.4|52.6|55.33|52.53|0
1655952400000|2022-06-23 02:46:40|55.36|52.56|55.31|52.51|55.36|52.56|55.31|52.51|0
1655952410000|2022-06-23 02:46:50|55.29|52.49|55.33|52.53|55.36|52.56|55.29|52.49|0
1655952420000|2022-06-23 02:47:00|55.27|52.47|55.36|52.56|55.36|52.56|55.27|52.47|0
1655952430000|2022-06-23 02:47:10|55.29|52.49|55.36|52.56|55.36|52.56|55.29|52.49|0
1655952440000|2022-06-23 02:47:20|55.4|52.6|55.49|52.69|55.64|52.84|55.4|52.6|0
1655952450000|2022-06-23 02:47:30|55.55|52.75|55.51|52.71|55.55|52.75|55.46|52.66|0
1655952460000|2022-06-23 02:47:40|55.55|52.75|55.59|52.79|55.59|52.79|55.55|52.75|0
1655952470000|2022-06-23 02:47:50|55.61|52.81|55.55|52.75|55.61|52.81|55.55|52.75|0
1655952480000|2022-06-23 02:48:00|55.57|52.77|55.61|52.81|55.61|52.81|55.55|52.75|0
1655952490000|2022-06-23 02:48:10|55.64|52.84|55.66|52.86|55.66|52.86|55.61|52.81|0
1655952500000|2022-06-23 02:48:20|55.64|52.84|55.66|52.86|55.66|52.86|55.61|52.81|0
1655952510000|2022-06-23 02:48:30|55.83|53.03|55.83|53.03|55.83|53.03|55.74|52.94|0
1655952520000|2022-06-23 02:48:40|55.85|53.05|55.81|53.01|55.89|53.09|55.81|53.01|0
1655952530000|2022-06-23 02:48:50|55.74|52.94|55.74|52.94|55.74|52.94|55.74|52.94|0
1655952540000|2022-06-23 02:49:00|55.79|52.99|55.74|52.94|55.79|52.99|55.7|52.9|0
1655952550000|2022-06-23 02:49:10|55.76|52.96|55.74|52.94|55.76|52.96|55.74|52.94|0
1655952560000|2022-06-23 02:49:20|55.76|52.96|55.79|52.99|55.81|53.01|55.76|52.96|0
1655952570000|2022-06-23 02:49:30|55.83|53.03|55.83|53.03|55.83|53.03|55.83|53.03|0
1655952580000|2022-06-23 02:49:40|55.87|53.07|55.87|53.07|55.87|53.07|55.87|53.07|0
1655952590000|2022-06-23 02:49:50|55.85|53.05|55.92|53.12|55.92|53.12|55.83|53.03|0
1655952600000|2022-06-23 02:50:00|55.89|53.09|55.92|53.12|55.98|53.18|55.89|53.09|0
1655952610000|2022-06-23 02:50:10|55.94|53.14|55.87|53.07|55.94|53.14|55.87|53.07|0
1655952620000|2022-06-23 02:50:20|55.83|53.03|55.83|53.03|55.83|53.03|55.83|53.03|0
1655952630000|2022-06-23 02:50:30|55.87|53.07|55.83|53.03|55.87|53.07|55.83|53.03|0
1655952640000|2022-06-23 02:50:40|55.87|53.07|55.85|53.05|55.87|53.07|55.85|53.05|0
1655952650000|2022-06-23 02:50:50|55.87|53.07|55.83|53.03|55.87|53.07|55.83|53.03|0
1655952660000|2022-06-23 02:51:00|55.85|53.05|55.85|53.05|55.85|53.05|55.83|53.03|0
1655952670000|2022-06-23 02:51:10|55.89|53.09|55.85|53.05|55.89|53.09|55.85|53.05|0
1655952680000|2022-06-23 02:51:20|55.92|53.12|55.96|53.16|55.96|53.16|55.92|53.12|0
1655952690000|2022-06-23 02:51:30|55.89|53.09|55.83|53.03|55.89|53.09|55.83|53.03|0
1655952700000|2022-06-23 02:51:40|55.85|53.05|55.85|53.05|55.85|53.05|55.85|53.05|0
1655952710000|2022-06-23 02:51:50|55.87|53.07|55.85|53.05|55.87|53.07|55.85|53.05|0
1655952720000|2022-06-23 02:52:00|55.76|52.96|55.72|52.92|55.76|52.96|55.68|52.88|0
1655952730000|2022-06-23 02:52:10|55.7|52.9|55.7|52.9|55.72|52.92|55.7|52.9|0
1655952740000|2022-06-23 02:52:20|55.66|52.86|55.7|52.9|55.7|52.9|55.66|52.86|0
1655952750000|2022-06-23 02:52:30|55.68|52.88|55.66|52.86|55.7|52.9|55.66|52.86|0
1655952760000|2022-06-23 02:52:40|55.68|52.88|55.7|52.9|55.7|52.9|55.68|52.88|0
1655952770000|2022-06-23 02:52:50|55.74|52.94|55.74|52.94|55.74|52.94|55.74|52.94|0
1655952780000|2022-06-23 02:53:00|55.72|52.92|55.72|52.92|55.74|52.94|55.72|52.92|0
1655952790000|2022-06-23 02:53:10|55.7|52.9|55.57|52.77|55.7|52.9|55.57|52.77|0
1655952800000|2022-06-23 02:53:20|55.55|52.75|55.57|52.77|55.61|52.81|55.55|52.75|0
1655952810000|2022-06-23 02:53:30|55.59|52.79|55.61|52.81|55.61|52.81|55.57|52.77|0
1655952820000|2022-06-23 02:53:40|55.59|52.79|55.61|52.81|55.61|52.81|55.59|52.79|0
1655952830000|2022-06-23 02:53:50|55.66|52.86|55.7|52.9|55.7|52.9|55.66|52.86|0
1655952840000|2022-06-23 02:54:00|55.63|52.83|55.59|52.79|55.63|52.83|55.59|52.79|0
1655952850000|2022-06-23 02:54:10|55.61|52.81|55.57|52.77|55.61|52.81|55.57|52.77|0
1655952860000|2022-06-23 02:54:20|55.61|52.81|55.53|52.73|55.61|52.81|55.53|52.73|0
1655952870000|2022-06-23 02:54:30|55.57|52.77|55.53|52.73|55.57|52.77|55.53|52.73|0
1655952880000|2022-06-23 02:54:40|55.5|52.7|55.4|52.6|55.5|52.7|55.4|52.6|0
1655952890000|2022-06-23 02:54:50|55.36|52.56|55.29|52.49|55.36|52.56|55.29|52.49|0
1655952900000|2022-06-23 02:55:00|55.35|52.55|55.31|52.51|55.38|52.58|55.31|52.51|0
1655952910000|2022-06-23 02:55:10|55.33|52.53|55.16|52.36|55.33|52.53|55.16|52.36|0
1655952920000|2022-06-23 02:55:20|55.23|52.43|55.14|52.34|55.23|52.43|55.14|52.34|0
1655952930000|2022-06-23 02:55:30|55.1|52.3|55.1|52.3|55.12|52.32|55.05|52.25|0
1655952940000|2022-06-23 02:55:40|55.05|52.25|55.03|52.23|55.05|52.25|55.03|52.23|0
1655952950000|2022-06-23 02:55:50|55.01|52.21|54.97|52.17|55.01|52.21|54.97|52.17|0
1655952960000|2022-06-23 02:56:00|54.99|52.19|55.05|52.25|55.05|52.25|54.99|52.19|0
1655952970000|2022-06-23 02:56:10|55.01|52.21|55.05|52.25|55.05|52.25|55.01|52.21|0
1655952980000|2022-06-23 02:56:20|55.07|52.27|55.14|52.34|55.14|52.34|55.07|52.27|0
1655952990000|2022-06-23 02:56:30|55.12|52.32|55.1|52.3|55.12|52.32|55.1|52.3|0
1655953000000|2022-06-23 02:56:40|55.14|52.34|55.18|52.38|55.18|52.38|55.14|52.34|0
1655953020000|2022-06-23 02:57:00|55.14|52.34|55.03|52.23|55.14|52.34|55.03|52.23|0
1655953030000|2022-06-23 02:57:10|55.05|52.25|55.14|52.34|55.14|52.34|55.05|52.25|0
1655953040000|2022-06-23 02:57:20|55.12|52.32|55.14|52.34|55.14|52.34|55.1|52.3|0
1655953050000|2022-06-23 02:57:30|55.1|52.3|55.12|52.32|55.12|52.32|55.1|52.3|0
1655953060000|2022-06-23 02:57:40|55.1|52.3|55.07|52.27|55.12|52.32|55.07|52.27|0
1655953070000|2022-06-23 02:57:50|55.01|52.21|55.12|52.32|55.12|52.32|55.01|52.21|0
1655953080000|2022-06-23 02:58:00|55.14|52.34|55.23|52.43|55.23|52.43|55.14|52.34|0
1655953090000|2022-06-23 02:58:10|55.27|52.47|55.29|52.49|55.31|52.51|55.27|52.47|0
1655953100000|2022-06-23 02:58:20|55.23|52.43|55.18|52.38|55.23|52.43|55.18|52.38|0
1655953110000|2022-06-23 02:58:30|55.16|52.36|55.31|52.51|55.31|52.51|55.16|52.36|0
1655953120000|2022-06-23 02:58:40|55.27|52.47|55.18|52.38|55.27|52.47|55.18|52.38|0
1655953130000|2022-06-23 02:58:50|55.16|52.36|55.05|52.25|55.16|52.36|55.05|52.25|0
1655953140000|2022-06-23 02:59:00|55.01|52.21|55.07|52.27|55.1|52.3|55.01|52.21|0
1655953150000|2022-06-23 02:59:10|55.12|52.32|55.14|52.34|55.14|52.34|55.1|52.3|0
1655953160000|2022-06-23 02:59:20|55.12|52.32|55.1|52.3|55.14|52.34|55.1|52.3|0
1655953170000|2022-06-23 02:59:30|55.05|52.25|55.03|52.23|55.1|52.3|55.03|52.23|0
1655953180000|2022-06-23 02:59:40|55.05|52.25|55.16|52.36|55.16|52.36|55.05|52.25|0
1655953190000|2022-06-23 02:59:50|55.14|52.34|55.14|52.34|55.14|52.34|55.14|52.34|0
1655953200000|2022-06-23 03:00:00|55.1|52.3|55.18|52.38|55.18|52.38|55.05|52.25|0
1655953210000|2022-06-23 03:00:10|55.29|52.49|55.31|52.51|55.31|52.51|55.29|52.49|0
1655953220000|2022-06-23 03:00:20|55.29|52.49|55.31|52.51|55.31|52.51|55.29|52.49|0
1655953230000|2022-06-23 03:00:30|55.33|52.53|55.22|52.42|55.33|52.53|55.22|52.42|0
1655953240000|2022-06-23 03:00:40|55.18|52.38|55.31|52.51|55.31|52.51|55.18|52.38|0
1655953250000|2022-06-23 03:00:50|55.33|52.53|55.25|52.45|55.33|52.53|55.25|52.45|0
1655953260000|2022-06-23 03:01:00|55.31|52.51|55.27|52.47|55.31|52.51|55.25|52.45|0
1655953270000|2022-06-23 03:01:10|55.25|52.45|55.18|52.38|55.27|52.47|55.18|52.38|0
1655953280000|2022-06-23 03:01:20|55.2|52.4|55.16|52.36|55.25|52.45|55.16|52.36|0
1655953290000|2022-06-23 03:01:30|55.12|52.32|55.05|52.25|55.12|52.32|55.05|52.25|0
1655953300000|2022-06-23 03:01:40|55.16|52.36|55.16|52.36|55.16|52.36|55.14|52.34|0
1655953310000|2022-06-23 03:01:50|55.12|52.32|55.18|52.38|55.2|52.4|55.12|52.32|0
1655953320000|2022-06-23 03:02:00|55.14|52.34|55.1|52.3|55.14|52.34|55.1|52.3|0
1655953330000|2022-06-23 03:02:10|55.18|52.38|55.16|52.36|55.18|52.38|55.16|52.36|0
1655953340000|2022-06-23 03:02:20|55.1|52.3|55.01|52.21|55.1|52.3|55.01|52.21|0
1655953350000|2022-06-23 03:02:30|55.03|52.23|55.01|52.21|55.03|52.23|55.01|52.21|0
1655953360000|2022-06-23 03:02:40|55.05|52.25|54.97|52.17|55.05|52.25|54.97|52.17|0
1655953370000|2022-06-23 03:02:50|54.71|51.91|54.75|51.95|54.75|51.95|54.71|51.91|0
1655953380000|2022-06-23 03:03:00|54.77|51.97|54.71|51.91|54.8|52|54.71|51.91|0
1655953390000|2022-06-23 03:03:10|54.69|51.89|54.63|51.83|54.69|51.89|54.63|51.83|0
1655953400000|2022-06-23 03:03:20|54.6|51.8|54.58|51.78|54.71|51.91|54.58|51.78|0
1655953410000|2022-06-23 03:03:30|54.63|51.83|54.63|51.83|54.63|51.83|54.63|51.83|0
1655953420000|2022-06-23 03:03:40|54.58|51.78|54.6|51.8|54.6|51.8|54.58|51.78|0
1655953430000|2022-06-23 03:03:50|54.65|51.85|54.65|51.85|54.69|51.89|54.65|51.85|0
1655953440000|2022-06-23 03:04:00|54.71|51.91|54.8|52|54.84|52.04|54.71|51.91|0
1655953450000|2022-06-23 03:04:10|54.82|52.02|54.73|51.93|54.82|52.02|54.73|51.93|0
1655953460000|2022-06-23 03:04:20|54.71|51.91|54.75|51.95|54.75|51.95|54.69|51.89|0
1655953470000|2022-06-23 03:04:30|54.8|52|54.8|52|54.8|52|54.77|51.97|0
1655953480000|2022-06-23 03:04:40|54.84|52.04|54.77|51.97|54.84|52.04|54.75|51.95|0
1655953490000|2022-06-23 03:04:50|54.8|52|54.75|51.95|54.8|52|54.75|51.95|0
1655953500000|2022-06-23 03:05:00|54.71|51.91|54.75|51.95|54.75|51.95|54.71|51.91|0
1655953510000|2022-06-23 03:05:10|54.73|51.93|54.77|51.97|54.8|52|54.73|51.93|0
1655953520000|2022-06-23 03:05:20|54.75|51.95|54.8|52|54.82|52.02|54.75|51.95|0
1655953530000|2022-06-23 03:05:30|54.82|52.02|54.82|52.02|54.82|52.02|54.8|52|0
1655953540000|2022-06-23 03:05:40|54.84|52.04|54.84|52.04|54.84|52.04|54.84|52.04|0
1655953550000|2022-06-23 03:05:50|54.82|52.02|54.92|52.12|54.92|52.12|54.82|52.02|0
1655953560000|2022-06-23 03:06:00|54.94|52.14|55.01|52.21|55.01|52.21|54.92|52.12|0
1655953570000|2022-06-23 03:06:10|54.97|52.17|54.92|52.12|54.97|52.17|54.92|52.12|0
1655953580000|2022-06-23 03:06:20|54.97|52.17|54.92|52.12|54.97|52.17|54.92|52.12|0
1655953590000|2022-06-23 03:06:30|54.99|52.19|54.97|52.17|54.99|52.19|54.94|52.14|0
1655953600000|2022-06-23 03:06:40|54.99|52.19|55.01|52.21|55.01|52.21|54.97|52.17|0
1655953610000|2022-06-23 03:06:50|55.05|52.25|55.05|52.25|55.05|52.25|55.05|52.25|0
1655953620000|2022-06-23 03:07:00|55.09|52.29|54.97|52.17|55.09|52.29|54.97|52.17|0
1655953630000|2022-06-23 03:07:10|55.01|52.21|54.97|52.17|55.01|52.21|54.94|52.14|0
1655953640000|2022-06-23 03:07:20|54.92|52.12|54.99|52.19|54.99|52.19|54.92|52.12|0
1655953650000|2022-06-23 03:07:30|54.97|52.17|54.9|52.1|54.97|52.17|54.84|52.04|0
1655953660000|2022-06-23 03:07:40|54.86|52.06|54.86|52.06|54.9|52.1|54.86|52.06|0
1655953670000|2022-06-23 03:07:50|54.88|52.08|54.9|52.1|54.9|52.1|54.88|52.08|0
1655953680000|2022-06-23 03:08:00|54.92|52.12|54.92|52.12|54.94|52.14|54.92|52.12|0
1655953690000|2022-06-23 03:08:10|54.99|52.19|55.14|52.34|55.14|52.34|54.99|52.19|0
1655953700000|2022-06-23 03:08:20|55.16|52.36|55.14|52.34|55.16|52.36|55.14|52.34|0
1655953710000|2022-06-23 03:08:30|55.18|52.38|55.27|52.47|55.27|52.47|55.18|52.38|0
1655953720000|2022-06-23 03:08:40|55.31|52.51|55.27|52.47|55.31|52.51|55.27|52.47|0
1655953730000|2022-06-23 03:08:50|55.29|52.49|55.4|52.6|55.4|52.6|55.29|52.49|0
1655953740000|2022-06-23 03:09:00|55.42|52.62|55.4|52.6|55.48|52.68|55.37|52.57|0
1655953750000|2022-06-23 03:09:10|55.33|52.53|55.42|52.62|55.44|52.64|55.33|52.53|0
1655953760000|2022-06-23 03:09:20|55.44|52.64|55.37|52.57|55.44|52.64|55.37|52.57|0
1655953770000|2022-06-23 03:09:30|55.39|52.59|55.42|52.62|55.42|52.62|55.35|52.55|0
1655953780000|2022-06-23 03:09:40|55.44|52.64|55.48|52.68|55.48|52.68|55.44|52.64|0
1655953790000|2022-06-23 03:09:50|55.42|52.62|55.44|52.64|55.44|52.64|55.39|52.59|0
1655953800000|2022-06-23 03:10:00|55.48|52.68|55.48|52.68|55.5|52.7|55.48|52.68|0
1655953810000|2022-06-23 03:10:10|55.44|52.64|55.48|52.68|55.48|52.68|55.42|52.62|0
1655953820000|2022-06-23 03:10:20|55.52|52.72|55.7|52.9|55.7|52.9|55.52|52.72|0
1655953830000|2022-06-23 03:10:30|55.72|52.92|55.83|53.03|55.83|53.03|55.72|52.92|0
1655953840000|2022-06-23 03:10:40|56|53.2|55.89|53.09|56|53.2|55.89|53.09|0
1655953850000|2022-06-23 03:10:50|55.91|53.11|55.91|53.11|56|53.2|55.91|53.11|0
1655953860000|2022-06-23 03:11:00|55.89|53.09|55.8|53|55.89|53.09|55.78|52.98|0
1655953870000|2022-06-23 03:11:10|55.87|53.07|55.87|53.07|55.89|53.09|55.87|53.07|0
1655953880000|2022-06-23 03:11:20|55.85|53.05|55.8|53|55.85|53.05|55.78|52.98|0
1655953890000|2022-06-23 03:11:30|55.74|52.94|55.74|52.94|55.74|52.94|55.72|52.92|0
1655953900000|2022-06-23 03:11:40|55.7|52.9|55.63|52.83|55.7|52.9|55.63|52.83|0
1655953910000|2022-06-23 03:11:50|55.65|52.85|55.67|52.87|55.67|52.87|55.63|52.83|0
1655953920000|2022-06-23 03:12:00|55.7|52.9|55.74|52.94|55.74|52.94|55.63|52.83|0
1655953930000|2022-06-23 03:12:10|55.7|52.9|55.76|52.96|55.76|52.96|55.7|52.9|0
1655953940000|2022-06-23 03:12:20|55.78|52.98|55.8|53|55.83|53.03|55.78|52.98|0
1655953950000|2022-06-23 03:12:30|55.87|53.07|55.74|52.94|55.87|53.07|55.74|52.94|0
1655953960000|2022-06-23 03:12:40|55.76|52.96|55.8|53|55.83|53.03|55.76|52.96|0
1655953970000|2022-06-23 03:12:50|55.83|53.03|55.8|53|55.83|53.03|55.72|52.92|0
1655953980000|2022-06-23 03:13:00|55.76|52.96|55.7|52.9|55.76|52.96|55.7|52.9|0
1655953990000|2022-06-23 03:13:10|55.72|52.92|55.72|52.92|55.74|52.94|55.7|52.9|0
1655954000000|2022-06-23 03:13:20|55.7|52.9|55.67|52.87|55.74|52.94|55.67|52.87|0
1655954010000|2022-06-23 03:13:30|55.7|52.9|55.63|52.83|55.7|52.9|55.63|52.83|0
1655954020000|2022-06-23 03:13:40|55.59|52.79|55.54|52.74|55.59|52.79|55.54|52.74|0
1655954030000|2022-06-23 03:13:50|55.48|52.68|55.44|52.64|55.48|52.68|55.44|52.64|0
1655954040000|2022-06-23 03:14:00|55.48|52.68|55.44|52.64|55.48|52.68|55.44|52.64|0
1655954050000|2022-06-23 03:14:10|55.46|52.66|55.39|52.59|55.46|52.66|55.39|52.59|0
1655954060000|2022-06-23 03:14:20|55.41|52.61|55.39|52.59|55.41|52.61|55.39|52.59|0
1655954070000|2022-06-23 03:14:30|55.35|52.55|55.37|52.57|55.37|52.57|55.31|52.51|0
1655954080000|2022-06-23 03:14:40|55.33|52.53|55.35|52.55|55.37|52.57|55.33|52.53|0
1655954090000|2022-06-23 03:14:50|55.39|52.59|55.39|52.59|55.41|52.61|55.37|52.57|0
1655954100000|2022-06-23 03:15:00|55.44|52.64|55.57|52.77|55.57|52.77|55.44|52.64|0
1655954110000|2022-06-23 03:15:10|55.59|52.79|55.59|52.79|55.61|52.81|55.59|52.79|0
1655954120000|2022-06-23 03:15:20|55.54|52.74|55.57|52.77|55.59|52.79|55.54|52.74|0
1655954130000|2022-06-23 03:15:30|55.54|52.74|55.52|52.72|55.54|52.74|55.52|52.72|0
1655954140000|2022-06-23 03:15:40|55.48|52.68|55.39|52.59|55.48|52.68|55.39|52.59|0
1655954150000|2022-06-23 03:15:50|55.37|52.57|55.31|52.51|55.37|52.57|55.31|52.51|0
1655954160000|2022-06-23 03:16:00|55.35|52.55|55.39|52.59|55.39|52.59|55.35|52.55|0
1655954170000|2022-06-23 03:16:10|55.33|52.53|55.37|52.57|55.39|52.59|55.33|52.53|0
1655954180000|2022-06-23 03:16:20|55.39|52.59|55.44|52.64|55.44|52.64|55.39|52.59|0
1655954190000|2022-06-23 03:16:30|55.41|52.61|55.37|52.57|55.41|52.61|55.37|52.57|0
1655954200000|2022-06-23 03:16:40|55.35|52.55|55.39|52.59|55.39|52.59|55.35|52.55|0
1655954210000|2022-06-23 03:16:50|55.37|52.57|55.29|52.49|55.37|52.57|55.26|52.46|0
1655954220000|2022-06-23 03:17:00|55.37|52.57|55.31|52.51|55.37|52.57|55.29|52.49|0
1655954230000|2022-06-23 03:17:10|55.26|52.46|55.24|52.44|55.26|52.46|55.24|52.44|0
1655954240000|2022-06-23 03:17:20|55.26|52.46|55.22|52.42|55.26|52.46|55.18|52.38|0
1655954250000|2022-06-23 03:17:30|55.24|52.44|55.26|52.46|55.26|52.46|55.2|52.4|0
1655954260000|2022-06-23 03:17:40|55.24|52.44|55.24|52.44|55.26|52.46|55.24|52.44|0
1655954270000|2022-06-23 03:17:50|55.26|52.46|55.28|52.48|55.28|52.48|55.26|52.46|0
1655954280000|2022-06-23 03:18:00|55.24|52.44|55.09|52.29|55.24|52.44|55.09|52.29|0
1655954290000|2022-06-23 03:18:10|55.14|52.34|55.14|52.34|55.14|52.34|55.11|52.31|0
1655954300000|2022-06-23 03:18:20|55.16|52.36|55.18|52.38|55.18|52.38|55.14|52.34|0
1655954310000|2022-06-23 03:18:30|55.2|52.4|55.22|52.42|55.22|52.42|55.2|52.4|0
1655954320000|2022-06-23 03:18:40|55.24|52.44|55.2|52.4|55.24|52.44|55.2|52.4|0
1655954330000|2022-06-23 03:18:50|55.22|52.42|55.28|52.48|55.28|52.48|55.22|52.42|0
1655954340000|2022-06-23 03:19:00|55.33|52.53|55.37|52.57|55.37|52.57|55.33|52.53|0
1655954350000|2022-06-23 03:19:10|55.39|52.59|55.37|52.57|55.44|52.64|55.37|52.57|0
1655954360000|2022-06-23 03:19:20|55.39|52.59|55.52|52.72|55.52|52.72|55.39|52.59|0
1655954380000|2022-06-23 03:19:40|55.61|52.81|55.61|52.81|55.61|52.81|55.61|52.81|0
1655954390000|2022-06-23 03:19:50|55.65|52.85|55.74|52.94|55.74|52.94|55.63|52.83|0
1655954400000|2022-06-23 03:20:00|55.87|53.07|55.74|52.94|55.87|53.07|55.72|52.92|0
1655954410000|2022-06-23 03:20:10|55.8|53|55.78|52.98|55.8|53|55.78|52.98|0
1655954420000|2022-06-23 03:20:20|55.74|52.94|55.8|53|55.8|53|55.74|52.94|0
1655954430000|2022-06-23 03:20:30|55.82|53.02|55.91|53.11|55.91|53.11|55.82|53.02|0
1655954440000|2022-06-23 03:20:40|55.93|53.13|55.78|52.98|55.93|53.13|55.78|52.98|0
1655954450000|2022-06-23 03:20:50|55.74|52.94|55.82|53.02|55.82|53.02|55.74|52.94|0
1655954460000|2022-06-23 03:21:00|55.84|53.04|55.87|53.07|55.91|53.11|55.84|53.04|0
1655954470000|2022-06-23 03:21:10|55.82|53.02|55.78|52.98|55.87|53.07|55.78|52.98|0
1655954480000|2022-06-23 03:21:20|55.76|52.96|55.8|53|55.8|53|55.74|52.94|0
1655954490000|2022-06-23 03:21:30|55.78|52.98|55.78|52.98|55.78|52.98|55.78|52.98|0
1655954500000|2022-06-23 03:21:40|55.76|52.96|55.76|52.96|55.78|52.98|55.76|52.96|0
1655954510000|2022-06-23 03:21:50|55.74|52.94|55.71|52.91|55.74|52.94|55.71|52.91|0
1655954520000|2022-06-23 03:22:00|55.69|52.89|55.74|52.94|55.74|52.94|55.67|52.87|0
1655954530000|2022-06-23 03:22:10|55.71|52.91|55.65|52.85|55.71|52.91|55.65|52.85|0
1655954540000|2022-06-23 03:22:20|55.61|52.81|55.74|52.94|55.78|52.98|55.61|52.81|0
1655954550000|2022-06-23 03:22:30|55.69|52.89|55.74|52.94|55.76|52.96|55.69|52.89|0
1655954560000|2022-06-23 03:22:40|55.76|52.96|55.76|52.96|55.76|52.96|55.74|52.94|0
1655954570000|2022-06-23 03:22:50|55.74|52.94|55.71|52.91|55.74|52.94|55.69|52.89|0
1655954580000|2022-06-23 03:23:00|55.63|52.83|55.63|52.83|55.63|52.83|55.61|52.81|0
1655954590000|2022-06-23 03:23:10|55.61|52.81|55.63|52.83|55.63|52.83|55.56|52.76|0
1655954600000|2022-06-23 03:23:20|55.61|52.81|55.61|52.81|55.63|52.83|55.61|52.81|0
1655954610000|2022-06-23 03:23:30|55.63|52.83|55.65|52.85|55.65|52.85|55.61|52.81|0
1655954620000|2022-06-23 03:23:40|55.63|52.83|55.69|52.89|55.69|52.89|55.63|52.83|0
1655954630000|2022-06-23 03:23:50|55.65|52.85|55.74|52.94|55.74|52.94|55.65|52.85|0
1655954640000|2022-06-23 03:24:00|55.71|52.91|55.71|52.91|55.74|52.94|55.71|52.91|0
1655954650000|2022-06-23 03:24:10|55.67|52.87|55.71|52.91|55.71|52.91|55.67|52.87|0
1655954660000|2022-06-23 03:24:20|55.74|52.94|55.69|52.89|55.74|52.94|55.69|52.89|0
1655954670000|2022-06-23 03:24:30|55.71|52.91|55.71|52.91|55.71|52.91|55.71|52.91|0
1655954680000|2022-06-23 03:24:40|55.67|52.87|55.74|52.94|55.74|52.94|55.67|52.87|0
1655954690000|2022-06-23 03:24:50|55.71|52.91|55.71|52.91|55.71|52.91|55.71|52.91|0
1655954700000|2022-06-23 03:25:00|55.78|52.98|55.82|53.02|55.84|53.04|55.78|52.98|0
1655954710000|2022-06-23 03:25:10|55.87|53.07|55.89|53.09|55.89|53.09|55.87|53.07|0
1655954720000|2022-06-23 03:25:20|55.84|53.04|55.67|52.87|55.84|53.04|55.67|52.87|0
1655954730000|2022-06-23 03:25:30|55.65|52.85|55.67|52.87|55.67|52.87|55.65|52.85|0
1655954740000|2022-06-23 03:25:40|55.69|52.89|55.63|52.83|55.69|52.89|55.63|52.83|0
1655954750000|2022-06-23 03:25:50|55.65|52.85|55.52|52.72|55.65|52.85|55.52|52.72|0
1655954760000|2022-06-23 03:26:00|55.58|52.78|55.56|52.76|55.61|52.81|55.56|52.76|0
1655954770000|2022-06-23 03:26:10|55.54|52.74|55.52|52.72|55.54|52.74|55.52|52.72|0
1655954780000|2022-06-23 03:26:20|55.43|52.63|55.31|52.51|55.43|52.63|55.31|52.51|0
1655954790000|2022-06-23 03:26:30|55.33|52.53|55.37|52.57|55.37|52.57|55.33|52.53|0
1655954800000|2022-06-23 03:26:40|55.31|52.51|55.28|52.48|55.33|52.53|55.28|52.48|0
1655954810000|2022-06-23 03:26:50|55.33|52.53|55.33|52.53|55.37|52.57|55.33|52.53|0
1655954820000|2022-06-23 03:27:00|55.37|52.57|55.33|52.53|55.37|52.57|55.31|52.51|0
1655954830000|2022-06-23 03:27:10|55.35|52.55|55.31|52.51|55.35|52.55|55.31|52.51|0
1655954840000|2022-06-23 03:27:20|55.33|52.53|55.33|52.53|55.33|52.53|55.31|52.51|0
1655954850000|2022-06-23 03:27:30|55.35|52.55|55.35|52.55|55.37|52.57|55.35|52.55|0
1655954860000|2022-06-23 03:27:40|55.37|52.57|55.37|52.57|55.39|52.59|55.37|52.57|0
1655954870000|2022-06-23 03:27:50|55.33|52.53|55.33|52.53|55.33|52.53|55.33|52.53|0
1655954880000|2022-06-23 03:28:00|55.31|52.51|55.28|52.48|55.31|52.51|55.26|52.46|0
1655954890000|2022-06-23 03:28:10|55.22|52.42|55.28|52.48|55.28|52.48|55.22|52.42|0
1655954900000|2022-06-23 03:28:20|55.33|52.53|55.41|52.61|55.43|52.63|55.33|52.53|0
1655954910000|2022-06-23 03:28:30|55.37|52.57|55.37|52.57|55.39|52.59|55.37|52.57|0
1655954920000|2022-06-23 03:28:40|55.41|52.61|55.33|52.53|55.43|52.63|55.33|52.53|0
1655954930000|2022-06-23 03:28:50|55.35|52.55|55.33|52.53|55.35|52.55|55.33|52.53|0
1655954940000|2022-06-23 03:29:00|55.35|52.55|55.35|52.55|55.37|52.57|55.35|52.55|0
1655954950000|2022-06-23 03:29:10|55.37|52.57|55.37|52.57|55.37|52.57|55.37|52.57|0
1655954960000|2022-06-23 03:29:20|55.35|52.55|55.39|52.59|55.39|52.59|55.35|52.55|0
1655954970000|2022-06-23 03:29:30|55.37|52.57|55.39|52.59|55.39|52.59|55.37|52.57|0
1655954980000|2022-06-23 03:29:40|55.43|52.63|55.48|52.68|55.48|52.68|55.43|52.63|0
1655954990000|2022-06-23 03:29:50|55.54|52.74|55.54|52.74|55.56|52.76|55.54|52.74|0
1655955000000|2022-06-23 03:30:00|55.52|52.72|55.48|52.68|55.52|52.72|55.48|52.68|0
1655955010000|2022-06-23 03:30:10|55.5|52.7|55.48|52.68|55.52|52.72|55.48|52.68|0
1655955020000|2022-06-23 03:30:20|55.52|52.72|55.65|52.85|55.65|52.85|55.52|52.72|0
1655955030000|2022-06-23 03:30:30|55.69|52.89|55.58|52.78|55.69|52.89|55.58|52.78|0
1655955040000|2022-06-23 03:30:40|55.52|52.72|55.58|52.78|55.61|52.81|55.52|52.72|0
1655955050000|2022-06-23 03:30:50|55.56|52.76|55.56|52.76|55.56|52.76|55.52|52.72|0
1655955060000|2022-06-23 03:31:00|55.5|52.7|55.39|52.59|55.5|52.7|55.39|52.59|0
1655955070000|2022-06-23 03:31:10|55.43|52.63|55.3|52.5|55.43|52.63|55.3|52.5|0
1655955080000|2022-06-23 03:31:20|55.26|52.46|55.33|52.53|55.33|52.53|55.22|52.42|0
1655955090000|2022-06-23 03:31:30|55.3|52.5|55.3|52.5|55.35|52.55|55.3|52.5|0
1655955100000|2022-06-23 03:31:40|55.37|52.57|55.39|52.59|55.43|52.63|55.37|52.57|0
1655955110000|2022-06-23 03:31:50|55.37|52.57|55.37|52.57|55.37|52.57|55.35|52.55|0
1655955120000|2022-06-23 03:32:00|55.39|52.59|55.37|52.57|55.39|52.59|55.37|52.57|0
1655955130000|2022-06-23 03:32:10|55.35|52.55|55.35|52.55|55.35|52.55|55.35|52.55|0
1655955140000|2022-06-23 03:32:20|55.37|52.57|55.35|52.55|55.37|52.57|55.35|52.55|0
1655955150000|2022-06-23 03:32:30|55.39|52.59|55.37|52.57|55.43|52.63|55.37|52.57|0
1655955170000|2022-06-23 03:32:50|55.35|52.55|55.39|52.59|55.39|52.59|55.35|52.55|0
1655955180000|2022-06-23 03:33:00|55.37|52.57|55.35|52.55|55.37|52.57|55.35|52.55|0
1655955190000|2022-06-23 03:33:10|55.37|52.57|55.37|52.57|55.37|52.57|55.37|52.57|0
1655955200000|2022-06-23 03:33:20|55.39|52.59|55.48|52.68|55.48|52.68|55.39|52.59|0
1655955210000|2022-06-23 03:33:30|55.5|52.7|55.5|52.7|55.52|52.72|55.5|52.7|0
1655955220000|2022-06-23 03:33:40|55.52|52.72|55.52|52.72|55.52|52.72|55.52|52.72|0
1655955230000|2022-06-23 03:33:50|55.56|52.76|55.56|52.76|55.61|52.81|55.56|52.76|0
1655955240000|2022-06-23 03:34:00|55.54|52.74|55.63|52.83|55.63|52.83|55.54|52.74|0
1655955250000|2022-06-23 03:34:10|55.61|52.81|55.54|52.74|55.61|52.81|55.54|52.74|0
1655955260000|2022-06-23 03:34:20|55.56|52.76|55.52|52.72|55.56|52.76|55.52|52.72|0
1655955270000|2022-06-23 03:34:30|55.54|52.74|55.52|52.72|55.56|52.76|55.52|52.72|0
1655955280000|2022-06-23 03:34:40|55.54|52.74|55.52|52.72|55.54|52.74|55.52|52.72|0
1655955290000|2022-06-23 03:34:50|55.56|52.76|55.54|52.74|55.56|52.76|55.54|52.74|0
1655955300000|2022-06-23 03:35:00|55.56|52.76|55.61|52.81|55.63|52.83|55.56|52.76|0
1655955310000|2022-06-23 03:35:10|55.63|52.83|55.69|52.89|55.69|52.89|55.63|52.83|0
1655955320000|2022-06-23 03:35:20|55.67|52.87|55.71|52.91|55.71|52.91|55.67|52.87|0
1655955330000|2022-06-23 03:35:30|55.82|53.02|55.78|52.98|55.82|53.02|55.78|52.98|0
1655955340000|2022-06-23 03:35:40|55.76|52.96|55.76|52.96|55.78|52.98|55.73|52.93|0
1655955350000|2022-06-23 03:35:50|55.78|52.98|55.73|52.93|55.78|52.98|55.73|52.93|0
1655955360000|2022-06-23 03:36:00|55.67|52.87|55.71|52.91|55.73|52.93|55.67|52.87|0
1655955370000|2022-06-23 03:36:10|55.73|52.93|55.67|52.87|55.73|52.93|55.67|52.87|0
1655955380000|2022-06-23 03:36:20|55.65|52.85|55.65|52.85|55.67|52.87|55.65|52.85|0
1655955390000|2022-06-23 03:36:30|55.6|52.8|55.6|52.8|55.6|52.8|55.6|52.8|0
1655955400000|2022-06-23 03:36:40|55.65|52.85|55.63|52.83|55.65|52.85|55.6|52.8|0
1655955420000|2022-06-23 03:37:00|55.65|52.85|55.78|52.98|55.78|52.98|55.65|52.85|0
1655955430000|2022-06-23 03:37:10|55.75|52.95|55.75|52.95|55.75|52.95|55.73|52.93|0
1655955440000|2022-06-23 03:37:20|55.69|52.89|55.78|52.98|55.78|52.98|55.69|52.89|0
1655955450000|2022-06-23 03:37:30|55.8|53|55.8|53|55.8|53|55.8|53|0
1655955460000|2022-06-23 03:37:40|55.82|53.02|55.86|53.06|55.86|53.06|55.82|53.02|0
1655955470000|2022-06-23 03:37:50|55.84|53.04|55.91|53.11|55.93|53.13|55.84|53.04|0
1655955480000|2022-06-23 03:38:00|55.86|53.06|55.88|53.08|55.88|53.08|55.86|53.06|0
1655955490000|2022-06-23 03:38:10|55.86|53.06|55.73|52.93|55.86|53.06|55.73|52.93|0
1655955500000|2022-06-23 03:38:20|55.78|52.98|55.91|53.11|55.91|53.11|55.78|52.98|0
1655955510000|2022-06-23 03:38:30|55.86|53.06|55.86|53.06|55.86|53.06|55.86|53.06|0
1655955520000|2022-06-23 03:38:40|55.82|53.02|55.86|53.06|55.86|53.06|55.82|53.02|0
1655955530000|2022-06-23 03:38:50|56.04|53.24|56.08|53.28|56.21|53.41|56.04|53.24|0
1655955540000|2022-06-23 03:39:00|56.04|53.24|56.06|53.26|56.12|53.32|56.04|53.24|0
1655955550000|2022-06-23 03:39:10|56.08|53.28|55.91|53.11|56.08|53.28|55.91|53.11|0
1655955560000|2022-06-23 03:39:20|55.88|53.08|55.86|53.06|55.88|53.08|55.86|53.06|0
1655955570000|2022-06-23 03:39:30|55.88|53.08|55.95|53.15|55.95|53.15|55.84|53.04|0
1655955580000|2022-06-23 03:39:40|55.88|53.08|55.93|53.13|55.93|53.13|55.88|53.08|0
1655955590000|2022-06-23 03:39:50|55.95|53.15|55.88|53.08|55.95|53.15|55.88|53.08|0
1655955600000|2022-06-23 03:40:00|55.91|53.11|55.91|53.11|55.91|53.11|55.88|53.08|0
1655955610000|2022-06-23 03:40:10|55.95|53.15|55.86|53.06|55.95|53.15|55.86|53.06|0
1655955620000|2022-06-23 03:40:20|55.91|53.11|55.86|53.06|55.91|53.11|55.86|53.06|0
1655955630000|2022-06-23 03:40:30|55.84|53.04|55.82|53.02|55.84|53.04|55.82|53.02|0
1655955640000|2022-06-23 03:40:40|55.91|53.11|55.95|53.15|55.95|53.15|55.91|53.11|0
1655955650000|2022-06-23 03:40:50|55.97|53.17|55.91|53.11|55.99|53.19|55.91|53.11|0
1655955660000|2022-06-23 03:41:00|55.93|53.13|55.73|52.93|55.93|53.13|55.73|52.93|0
1655955670000|2022-06-23 03:41:10|55.78|52.98|55.78|52.98|55.78|52.98|55.78|52.98|0
1655955680000|2022-06-23 03:41:20|55.75|52.95|55.75|52.95|55.75|52.95|55.75|52.95|0
1655955690000|2022-06-23 03:41:30|55.73|52.93|55.73|52.93|55.73|52.93|55.73|52.93|0
1655955700000|2022-06-23 03:41:40|55.71|52.91|55.73|52.93|55.73|52.93|55.71|52.91|0
1655955710000|2022-06-23 03:41:50|55.69|52.89|55.71|52.91|55.73|52.93|55.69|52.89|0
1655955720000|2022-06-23 03:42:00|55.73|52.93|55.71|52.91|55.73|52.93|55.71|52.91|0
1655955730000|2022-06-23 03:42:10|55.67|52.87|55.73|52.93|55.73|52.93|55.65|52.85|0
1655955740000|2022-06-23 03:42:20|55.75|52.95|55.73|52.93|55.75|52.95|55.73|52.93|0
1655955750000|2022-06-23 03:42:30|55.75|52.95|55.71|52.91|55.75|52.95|55.71|52.91|0
1655955760000|2022-06-23 03:42:40|55.73|52.93|55.69|52.89|55.73|52.93|55.69|52.89|0
1655955770000|2022-06-23 03:42:50|55.71|52.91|55.71|52.91|55.71|52.91|55.71|52.91|0
1655955780000|2022-06-23 03:43:00|55.62|52.82|55.56|52.76|55.62|52.82|55.56|52.76|0
1655955790000|2022-06-23 03:43:10|55.52|52.72|55.47|52.67|55.52|52.72|55.47|52.67|0
1655955800000|2022-06-23 03:43:20|55.43|52.63|55.39|52.59|55.43|52.63|55.34|52.54|0
1655955810000|2022-06-23 03:43:30|55.43|52.63|55.39|52.59|55.43|52.63|55.39|52.59|0
1655955820000|2022-06-23 03:43:40|55.41|52.61|55.41|52.61|55.43|52.63|55.41|52.61|0
1655955830000|2022-06-23 03:43:50|55.45|52.65|55.49|52.69|55.49|52.69|55.45|52.65|0
1655955840000|2022-06-23 03:44:00|55.52|52.72|55.41|52.61|55.52|52.72|55.41|52.61|0
1655955850000|2022-06-23 03:44:10|55.39|52.59|55.39|52.59|55.41|52.61|55.39|52.59|0
1655955860000|2022-06-23 03:44:20|55.41|52.61|55.39|52.59|55.41|52.61|55.39|52.59|0
1655955870000|2022-06-23 03:44:30|55.34|52.54|55.34|52.54|55.34|52.54|55.34|52.54|0
1655955880000|2022-06-23 03:44:40|55.37|52.57|55.37|52.57|55.37|52.57|55.37|52.57|0
1655955890000|2022-06-23 03:44:50|55.39|52.59|55.34|52.54|55.39|52.59|55.34|52.54|0
1655955900000|2022-06-23 03:45:00|55.39|52.59|55.39|52.59|55.41|52.61|55.39|52.59|0
1655955910000|2022-06-23 03:45:10|55.34|52.54|55.47|52.67|55.47|52.67|55.34|52.54|0
1655955920000|2022-06-23 03:45:20|55.49|52.69|55.56|52.76|55.56|52.76|55.49|52.69|0
1655955930000|2022-06-23 03:45:30|55.52|52.72|55.52|52.72|55.52|52.72|55.49|52.69|0
1655955940000|2022-06-23 03:45:40|55.49|52.69|55.49|52.69|55.52|52.72|55.49|52.69|0
1655955950000|2022-06-23 03:45:50|55.52|52.72|55.52|52.72|55.56|52.76|55.52|52.72|0
1655955960000|2022-06-23 03:46:00|55.54|52.74|55.65|52.85|55.65|52.85|55.54|52.74|0
1655955970000|2022-06-23 03:46:10|55.62|52.82|55.6|52.8|55.62|52.82|55.6|52.8|0
1655955980000|2022-06-23 03:46:20|55.52|52.72|55.43|52.63|55.52|52.72|55.43|52.63|0
1655955990000|2022-06-23 03:46:30|55.45|52.65|55.45|52.65|55.45|52.65|55.43|52.63|0
1655956000000|2022-06-23 03:46:40|55.47|52.67|55.45|52.65|55.47|52.67|55.45|52.65|0
1655956010000|2022-06-23 03:46:50|55.43|52.63|55.43|52.63|55.43|52.63|55.39|52.59|0
1655956020000|2022-06-23 03:47:00|55.41|52.61|55.52|52.72|55.52|52.72|55.41|52.61|0
1655956030000|2022-06-23 03:47:10|55.45|52.65|55.47|52.67|55.47|52.67|55.43|52.63|0
1655956040000|2022-06-23 03:47:20|55.49|52.69|55.47|52.67|55.49|52.69|55.45|52.65|0
1655956050000|2022-06-23 03:47:30|55.45|52.65|55.45|52.65|55.45|52.65|55.45|52.65|0
1655956060000|2022-06-23 03:47:40|55.47|52.67|55.45|52.65|55.47|52.67|55.45|52.65|0
1655956070000|2022-06-23 03:47:50|55.47|52.67|55.52|52.72|55.52|52.72|55.47|52.67|0
1655956080000|2022-06-23 03:48:00|55.49|52.69|55.56|52.76|55.56|52.76|55.49|52.69|0
1655956090000|2022-06-23 03:48:10|55.49|52.69|55.56|52.76|55.56|52.76|55.49|52.69|0
1655956100000|2022-06-23 03:48:20|55.52|52.72|55.56|52.76|55.56|52.76|55.52|52.72|0
1655956110000|2022-06-23 03:48:30|55.52|52.72|55.56|52.76|55.56|52.76|55.52|52.72|0
1655956120000|2022-06-23 03:48:40|55.52|52.72|55.54|52.74|55.54|52.74|55.52|52.72|0
1655956130000|2022-06-23 03:48:50|55.56|52.76|55.54|52.74|55.56|52.76|55.54|52.74|0
1655956140000|2022-06-23 03:49:00|55.6|52.8|55.52|52.72|55.6|52.8|55.52|52.72|0
1655956150000|2022-06-23 03:49:10|55.43|52.63|55.43|52.63|55.47|52.67|55.43|52.63|0
1655956160000|2022-06-23 03:49:20|55.45|52.65|55.47|52.67|55.47|52.67|55.43|52.63|0
1655956170000|2022-06-23 03:49:30|55.43|52.63|55.39|52.59|55.43|52.63|55.39|52.59|0
1655956180000|2022-06-23 03:49:40|55.36|52.56|55.39|52.59|55.39|52.59|55.36|52.56|0
1655956190000|2022-06-23 03:49:50|55.41|52.61|55.39|52.59|55.41|52.61|55.39|52.59|0
1655956200000|2022-06-23 03:50:00|55.47|52.67|55.45|52.65|55.47|52.67|55.43|52.63|0
1655956210000|2022-06-23 03:50:10|55.43|52.63|55.45|52.65|55.45|52.65|55.41|52.61|0
1655956220000|2022-06-23 03:50:20|55.43|52.63|55.45|52.65|55.47|52.67|55.43|52.63|0
1655956230000|2022-06-23 03:50:30|55.47|52.67|55.47|52.67|55.47|52.67|55.41|52.61|0
1655956240000|2022-06-23 03:50:40|55.54|52.74|55.52|52.72|55.54|52.74|55.52|52.72|0
1655956250000|2022-06-23 03:50:50|55.58|52.78|55.6|52.8|55.6|52.8|55.58|52.78|0
1655956260000|2022-06-23 03:51:00|55.52|52.72|55.47|52.67|55.52|52.72|55.47|52.67|0
1655956270000|2022-06-23 03:51:10|55.49|52.69|55.52|52.72|55.56|52.76|55.49|52.69|0
1655956280000|2022-06-23 03:51:20|55.47|52.67|55.49|52.69|55.49|52.69|55.47|52.67|0
1655956290000|2022-06-23 03:51:30|55.47|52.67|55.49|52.69|55.49|52.69|55.47|52.67|0
1655956300000|2022-06-23 03:51:40|55.47|52.67|55.45|52.65|55.47|52.67|55.45|52.65|0
1655956310000|2022-06-23 03:51:50|55.43|52.63|55.36|52.56|55.43|52.63|55.36|52.56|0
1655956320000|2022-06-23 03:52:00|55.39|52.59|55.3|52.5|55.39|52.59|55.3|52.5|0
1655956330000|2022-06-23 03:52:10|55.32|52.52|55.39|52.59|55.39|52.59|55.32|52.52|0
1655956340000|2022-06-23 03:52:20|55.41|52.61|55.47|52.67|55.47|52.67|55.41|52.61|0
1655956350000|2022-06-23 03:52:30|55.45|52.65|55.54|52.74|55.54|52.74|55.45|52.65|0
1655956360000|2022-06-23 03:52:40|55.56|52.76|55.56|52.76|55.56|52.76|55.56|52.76|0
1655956370000|2022-06-23 03:52:50|55.58|52.78|55.58|52.78|55.58|52.78|55.58|52.78|0
1655956380000|2022-06-23 03:53:00|55.56|52.76|55.56|52.76|55.56|52.76|55.56|52.76|0
1655956390000|2022-06-23 03:53:10|55.52|52.72|55.56|52.76|55.56|52.76|55.52|52.72|0
1655956410000|2022-06-23 03:53:30|55.51|52.71|55.49|52.69|55.56|52.76|55.49|52.69|0
1655956420000|2022-06-23 03:53:40|55.51|52.71|55.43|52.63|55.51|52.71|55.43|52.63|0
1655956430000|2022-06-23 03:53:50|55.47|52.67|55.47|52.67|55.49|52.69|55.47|52.67|0
1655956440000|2022-06-23 03:54:00|55.49|52.69|55.47|52.67|55.51|52.71|55.47|52.67|0
1655956450000|2022-06-23 03:54:10|55.49|52.69|55.49|52.69|55.51|52.71|55.49|52.69|0
1655956460000|2022-06-23 03:54:20|55.47|52.67|55.47|52.67|55.51|52.71|55.47|52.67|0
1655956470000|2022-06-23 03:54:30|55.49|52.69|55.54|52.74|55.54|52.74|55.49|52.69|0
1655956480000|2022-06-23 03:54:40|55.56|52.76|55.58|52.78|55.58|52.78|55.51|52.71|0
1655956490000|2022-06-23 03:54:50|55.64|52.84|55.6|52.8|55.64|52.84|55.58|52.78|0
1655956500000|2022-06-23 03:55:00|55.64|52.84|55.6|52.8|55.64|52.84|55.6|52.8|0
1655956510000|2022-06-23 03:55:10|55.58|52.78|55.64|52.84|55.64|52.84|55.58|52.78|0
1655956520000|2022-06-23 03:55:20|55.62|52.82|55.6|52.8|55.64|52.84|55.6|52.8|0
1655956530000|2022-06-23 03:55:30|55.58|52.78|55.6|52.8|55.6|52.8|55.56|52.76|0
1655956540000|2022-06-23 03:55:40|55.64|52.84|55.56|52.76|55.64|52.84|55.56|52.76|0
1655956550000|2022-06-23 03:55:50|55.58|52.78|55.58|52.78|55.6|52.8|55.58|52.78|0
1655956560000|2022-06-23 03:56:00|55.62|52.82|55.58|52.78|55.62|52.82|55.58|52.78|0
1655956570000|2022-06-23 03:56:10|55.62|52.82|55.54|52.74|55.62|52.82|55.54|52.74|0
1655956580000|2022-06-23 03:56:20|55.56|52.76|55.56|52.76|55.56|52.76|55.56|52.76|0
1655956590000|2022-06-23 03:56:30|55.51|52.71|55.51|52.71|55.51|52.71|55.51|52.71|0
1655956600000|2022-06-23 03:56:40|55.53|52.73|55.53|52.73|55.53|52.73|55.51|52.71|0
1655956610000|2022-06-23 03:56:50|55.56|52.76|55.53|52.73|55.58|52.78|55.53|52.73|0
1655956620000|2022-06-23 03:57:00|55.51|52.71|55.43|52.63|55.51|52.71|55.43|52.63|0
1655956630000|2022-06-23 03:57:10|55.47|52.67|55.51|52.71|55.51|52.71|55.47|52.67|0
1655956640000|2022-06-23 03:57:20|55.45|52.65|55.47|52.67|55.47|52.67|55.45|52.65|0
1655956650000|2022-06-23 03:57:30|55.49|52.69|55.45|52.65|55.49|52.69|55.45|52.65|0
1655956660000|2022-06-23 03:57:40|55.43|52.63|55.45|52.65|55.45|52.65|55.43|52.63|0
1655956670000|2022-06-23 03:57:50|55.47|52.67|55.43|52.63|55.47|52.67|55.43|52.63|0
1655956680000|2022-06-23 03:58:00|55.38|52.58|55.34|52.54|55.38|52.58|55.34|52.54|0
1655956690000|2022-06-23 03:58:10|55.32|52.52|55.3|52.5|55.32|52.52|55.3|52.5|0
1655956700000|2022-06-23 03:58:20|55.23|52.43|55.17|52.37|55.23|52.43|55.17|52.37|0
1655956710000|2022-06-23 03:58:30|55.26|52.46|55.08|52.28|55.26|52.46|55.08|52.28|0
1655956720000|2022-06-23 03:58:40|55.1|52.3|55.17|52.37|55.17|52.37|55.08|52.28|0
1655956730000|2022-06-23 03:58:50|55.21|52.41|55.23|52.43|55.23|52.43|55.17|52.37|0
1655956740000|2022-06-23 03:59:00|55.21|52.41|55.17|52.37|55.21|52.41|55.17|52.37|0
1655956750000|2022-06-23 03:59:10|55.13|52.33|55.08|52.28|55.13|52.33|55.08|52.28|0
1655956760000|2022-06-23 03:59:20|55.13|52.33|55.13|52.33|55.17|52.37|55.13|52.33|0
1655956770000|2022-06-23 03:59:30|55.08|52.28|55.1|52.3|55.1|52.3|55.08|52.28|0
1655956780000|2022-06-23 03:59:40|55.06|52.26|55.13|52.33|55.13|52.33|55.06|52.26|0
1655956790000|2022-06-23 03:59:50|55.1|52.3|55.04|52.24|55.1|52.3|55.04|52.24|0
1655956800000|2022-06-23 04:00:00|55.02|52.22|55.02|52.22|55.02|52.22|55.02|52.22|0
1655956810000|2022-06-23 04:00:10|55|52.2|55.02|52.22|55.04|52.24|55|52.2|0
1655956820000|2022-06-23 04:00:20|55.04|52.24|55.08|52.28|55.08|52.28|55.04|52.24|0
1655956840000|2022-06-23 04:00:40|55.1|52.3|55.1|52.3|55.1|52.3|55.08|52.28|0
1655956850000|2022-06-23 04:00:50|55.08|52.28|55.13|52.33|55.13|52.33|55.08|52.28|0
1655956860000|2022-06-23 04:01:00|55.15|52.35|55.23|52.43|55.23|52.43|55.15|52.35|0
1655956870000|2022-06-23 04:01:10|55.21|52.41|55.3|52.5|55.3|52.5|55.21|52.41|0
1655956880000|2022-06-23 04:01:20|55.26|52.46|55.32|52.52|55.34|52.54|55.26|52.46|0
1655956890000|2022-06-23 04:01:30|55.34|52.54|55.28|52.48|55.34|52.54|55.28|52.48|0
1655956900000|2022-06-23 04:01:40|55.26|52.46|55.28|52.48|55.28|52.48|55.23|52.43|0
1655956910000|2022-06-23 04:01:50|55.3|52.5|55.3|52.5|55.3|52.5|55.28|52.48|0
1655956920000|2022-06-23 04:02:00|55.34|52.54|55.3|52.5|55.34|52.54|55.3|52.5|0
1655956930000|2022-06-23 04:02:10|55.26|52.46|55.21|52.41|55.26|52.46|55.19|52.39|0
1655956940000|2022-06-23 04:02:20|55.19|52.39|55.13|52.33|55.19|52.39|55.13|52.33|0
1655956950000|2022-06-23 04:02:30|55.1|52.3|55.13|52.33|55.13|52.33|55.08|52.28|0
1655956960000|2022-06-23 04:02:40|55.1|52.3|55.08|52.28|55.13|52.33|55.08|52.28|0
1655956970000|2022-06-23 04:02:50|55.04|52.24|55.02|52.22|55.04|52.24|55.02|52.22|0
1655956980000|2022-06-23 04:03:00|55|52.2|55.02|52.22|55.02|52.22|55|52.2|0
1655956990000|2022-06-23 04:03:10|55|52.2|55.02|52.22|55.02|52.22|55|52.2|0
1655957000000|2022-06-23 04:03:20|55.06|52.26|55.06|52.26|55.06|52.26|55.04|52.24|0
1655957020000|2022-06-23 04:03:40|55.13|52.33|55.21|52.41|55.21|52.41|55.13|52.33|0
1655957030000|2022-06-23 04:03:50|55.19|52.39|55.23|52.43|55.23|52.43|55.19|52.39|0
1655957040000|2022-06-23 04:04:00|55.21|52.41|55.17|52.37|55.21|52.41|55.17|52.37|0
1655957050000|2022-06-23 04:04:10|55.15|52.35|55.13|52.33|55.15|52.35|55.13|52.33|0
1655957060000|2022-06-23 04:04:20|55.17|52.37|55.06|52.26|55.17|52.37|55.06|52.26|0
1655957070000|2022-06-23 04:04:30|55.1|52.3|55.08|52.28|55.1|52.3|55.04|52.24|0
1655957080000|2022-06-23 04:04:40|55.1|52.3|55.1|52.3|55.1|52.3|55.1|52.3|0
1655957090000|2022-06-23 04:04:50|55.08|52.28|55.06|52.26|55.08|52.28|55.06|52.26|0
1655957100000|2022-06-23 04:05:00|55.04|52.24|55.04|52.24|55.04|52.24|55.04|52.24|0
1655957110000|2022-06-23 04:05:10|55|52.2|54.91|52.11|55|52.2|54.91|52.11|0
1655957120000|2022-06-23 04:05:20|54.93|52.13|54.95|52.15|55|52.2|54.93|52.13|0
1655957140000|2022-06-23 04:05:40|55|52.2|54.91|52.11|55|52.2|54.91|52.11|0
1655957150000|2022-06-23 04:05:50|54.95|52.15|54.93|52.13|54.95|52.15|54.93|52.13|0
1655957160000|2022-06-23 04:06:00|54.95|52.15|54.97|52.17|54.97|52.17|54.95|52.15|0
1655957170000|2022-06-23 04:06:10|54.95|52.15|54.95|52.15|54.97|52.17|54.95|52.15|0
1655957180000|2022-06-23 04:06:20|54.89|52.09|54.91|52.11|54.91|52.11|54.87|52.07|0
1655957190000|2022-06-23 04:06:30|54.87|52.07|54.87|52.07|54.87|52.07|54.87|52.07|0
1655957200000|2022-06-23 04:06:40|54.91|52.11|54.95|52.15|54.95|52.15|54.91|52.11|0
1655957210000|2022-06-23 04:06:50|55|52.2|54.97|52.17|55|52.2|54.95|52.15|0
1655957220000|2022-06-23 04:07:00|54.93|52.13|54.91|52.11|54.93|52.13|54.91|52.11|0
1655957230000|2022-06-23 04:07:10|54.89|52.09|54.87|52.07|54.89|52.09|54.87|52.07|0
1655957240000|2022-06-23 04:07:20|54.89|52.09|54.87|52.07|54.89|52.09|54.87|52.07|0
1655957250000|2022-06-23 04:07:30|54.85|52.05|54.78|51.98|54.85|52.05|54.78|51.98|0
1655957260000|2022-06-23 04:07:40|54.74|51.94|54.78|51.98|54.85|52.05|54.74|51.94|0
1655957270000|2022-06-23 04:07:50|54.83|52.03|54.8|52|54.83|52.03|54.8|52|0
1655957280000|2022-06-23 04:08:00|54.78|51.98|54.83|52.03|54.83|52.03|54.78|51.98|0
1655957290000|2022-06-23 04:08:10|54.87|52.07|54.89|52.09|54.91|52.11|54.87|52.07|0
1655957300000|2022-06-23 04:08:20|54.85|52.05|54.85|52.05|54.85|52.05|54.85|52.05|0
1655957310000|2022-06-23 04:08:30|54.83|52.03|54.83|52.03|54.83|52.03|54.8|52|0
1655957320000|2022-06-23 04:08:40|54.8|52|54.87|52.07|54.87|52.07|54.8|52|0
1655957330000|2022-06-23 04:08:50|54.85|52.05|54.85|52.05|54.85|52.05|54.85|52.05|0
1655957340000|2022-06-23 04:09:00|54.83|52.03|54.74|51.94|54.83|52.03|54.74|51.94|0
1655957350000|2022-06-23 04:09:10|54.7|51.9|54.65|51.85|54.7|51.9|54.65|51.85|0
1655957360000|2022-06-23 04:09:20|54.57|51.77|54.53|51.73|54.57|51.77|54.46|51.66|0
1655957370000|2022-06-23 04:09:30|54.48|51.68|54.44|51.64|54.48|51.68|54.4|51.6|0
1655957380000|2022-06-23 04:09:40|54.42|51.62|54.38|51.58|54.42|51.62|54.38|51.58|0
1655957390000|2022-06-23 04:09:50|54.4|51.6|54.44|51.64|54.48|51.68|54.4|51.6|0
1655957400000|2022-06-23 04:10:00|54.48|51.68|54.57|51.77|54.57|51.77|54.46|51.66|0
1655957410000|2022-06-23 04:10:10|54.59|51.79|54.55|51.75|54.59|51.79|54.55|51.75|0
1655957420000|2022-06-23 04:10:20|54.53|51.73|54.53|51.73|54.53|51.73|54.5|51.7|0
1655957430000|2022-06-23 04:10:30|54.48|51.68|54.55|51.75|54.55|51.75|54.48|51.68|0
1655957440000|2022-06-23 04:10:40|54.59|51.79|54.61|51.81|54.61|51.81|54.57|51.77|0
1655957450000|2022-06-23 04:10:50|54.59|51.79|54.53|51.73|54.59|51.79|54.53|51.73|0
1655957460000|2022-06-23 04:11:00|54.57|51.77|54.59|51.79|54.59|51.79|54.57|51.77|0
1655957470000|2022-06-23 04:11:10|54.57|51.77|54.57|51.77|54.61|51.81|54.57|51.77|0
1655957480000|2022-06-23 04:11:20|54.61|51.81|54.65|51.85|54.65|51.85|54.61|51.81|0
1655957490000|2022-06-23 04:11:30|54.7|51.9|54.72|51.92|54.72|51.92|54.67|51.87|0
1655957500000|2022-06-23 04:11:40|54.7|51.9|54.74|51.94|54.74|51.94|54.7|51.9|0
1655957510000|2022-06-23 04:11:50|54.72|51.92|54.67|51.87|54.72|51.92|54.67|51.87|0
1655957520000|2022-06-23 04:12:00|54.74|51.94|54.78|51.98|54.78|51.98|54.74|51.94|0
1655957530000|2022-06-23 04:12:10|54.76|51.96|54.72|51.92|54.78|51.98|54.72|51.92|0
1655957540000|2022-06-23 04:12:20|54.76|51.96|54.74|51.94|54.76|51.96|54.74|51.94|0
1655957550000|2022-06-23 04:12:30|54.72|51.92|54.72|51.92|54.72|51.92|54.72|51.92|0
1655957560000|2022-06-23 04:12:40|54.74|51.94|54.65|51.85|54.74|51.94|54.65|51.85|0
1655957570000|2022-06-23 04:12:50|54.74|51.94|54.74|51.94|54.74|51.94|54.72|51.92|0
1655957580000|2022-06-23 04:13:00|54.76|51.96|54.76|51.96|54.76|51.96|54.76|51.96|0
1655957590000|2022-06-23 04:13:10|54.78|51.98|54.82|52.02|54.82|52.02|54.78|51.98|0
1655957600000|2022-06-23 04:13:20|54.85|52.05|55|52.2|55.02|52.22|54.85|52.05|0
1655957610000|2022-06-23 04:13:30|55.04|52.24|55.04|52.24|55.06|52.26|55.04|52.24|0
1655957620000|2022-06-23 04:13:40|55.08|52.28|55.1|52.3|55.12|52.32|55.08|52.28|0
1655957630000|2022-06-23 04:13:50|55.12|52.32|55.04|52.24|55.12|52.32|55.04|52.24|0
1655957640000|2022-06-23 04:14:00|55.1|52.3|55.17|52.37|55.17|52.37|55.1|52.3|0
1655957650000|2022-06-23 04:14:10|55.14|52.34|55.17|52.37|55.17|52.37|55.14|52.34|0
1655957660000|2022-06-23 04:14:20|55.12|52.32|55.1|52.3|55.12|52.32|55.1|52.3|0
1655957670000|2022-06-23 04:14:30|55.06|52.26|55.02|52.22|55.06|52.26|55.02|52.22|0
1655957680000|2022-06-23 04:14:40|55.04|52.24|55.04|52.24|55.04|52.24|55.02|52.22|0
1655957690000|2022-06-23 04:14:50|55.02|52.22|55.06|52.26|55.08|52.28|55.02|52.22|0
1655957700000|2022-06-23 04:15:00|55.08|52.28|55.1|52.3|55.12|52.32|55.08|52.28|0
1655957710000|2022-06-23 04:15:10|55.12|52.32|55.1|52.3|55.12|52.32|55.1|52.3|0
1655957720000|2022-06-23 04:15:20|55.17|52.37|55.27|52.47|55.27|52.47|55.17|52.37|0
1655957730000|2022-06-23 04:15:30|55.38|52.58|55.44|52.64|55.47|52.67|55.38|52.58|0
1655957740000|2022-06-23 04:15:40|55.42|52.62|55.38|52.58|55.42|52.62|55.36|52.56|0
1655957750000|2022-06-23 04:15:50|55.4|52.6|55.38|52.58|55.4|52.6|55.36|52.56|0
1655957760000|2022-06-23 04:16:00|55.34|52.54|55.32|52.52|55.34|52.54|55.32|52.52|0
1655957770000|2022-06-23 04:16:10|55.23|52.43|55.14|52.34|55.23|52.43|55.12|52.32|0
1655957780000|2022-06-23 04:16:20|55.12|52.32|55.21|52.41|55.21|52.41|55.12|52.32|0
1655957790000|2022-06-23 04:16:30|55.17|52.37|55.21|52.41|55.21|52.41|55.17|52.37|0
1655957800000|2022-06-23 04:16:40|55.19|52.39|55.19|52.39|55.19|52.39|55.19|52.39|0
1655957810000|2022-06-23 04:16:50|55.21|52.41|55.21|52.41|55.21|52.41|55.21|52.41|0
1655957820000|2022-06-23 04:17:00|55.17|52.37|55.12|52.32|55.17|52.37|55.12|52.32|0
1655957830000|2022-06-23 04:17:10|55.17|52.37|55.14|52.34|55.17|52.37|55.14|52.34|0
1655957840000|2022-06-23 04:17:20|55.12|52.32|55.14|52.34|55.14|52.34|55.12|52.32|0
1655957850000|2022-06-23 04:17:30|55.17|52.37|55.12|52.32|55.17|52.37|55.12|52.32|0
1655957860000|2022-06-23 04:17:40|55.14|52.34|55.12|52.32|55.14|52.34|55.12|52.32|0
1655957890000|2022-06-23 04:18:10|55.08|52.28|55.1|52.3|55.12|52.32|55.08|52.28|0
1655957900000|2022-06-23 04:18:20|55.08|52.28|55.08|52.28|55.08|52.28|55.02|52.22|0
1655957910000|2022-06-23 04:18:30|55.1|52.3|55.06|52.26|55.1|52.3|55.06|52.26|0
1655957920000|2022-06-23 04:18:40|55.08|52.28|55.1|52.3|55.1|52.3|55.06|52.26|0
1655957940000|2022-06-23 04:19:00|55.17|52.37|55.17|52.37|55.17|52.37|55.14|52.34|0
1655957950000|2022-06-23 04:19:10|55.14|52.34|55.12|52.32|55.14|52.34|55.12|52.32|0
1655957960000|2022-06-23 04:19:20|55.14|52.34|55.19|52.39|55.19|52.39|55.14|52.34|0
1655957970000|2022-06-23 04:19:30|55.21|52.41|55.19|52.39|55.21|52.41|55.19|52.39|0
1655957990000|2022-06-23 04:19:50|55.17|52.37|55.12|52.32|55.17|52.37|55.12|52.32|0
1655958000000|2022-06-23 04:20:00|55.17|52.37|55.19|52.39|55.19|52.39|55.17|52.37|0
1655958010000|2022-06-23 04:20:10|55.23|52.43|55.23|52.43|55.23|52.43|55.21|52.41|0
1655958020000|2022-06-23 04:20:20|55.19|52.39|55.14|52.34|55.19|52.39|55.14|52.34|0
1655958030000|2022-06-23 04:20:30|55.1|52.3|55.1|52.3|55.1|52.3|55.1|52.3|0
1655958050000|2022-06-23 04:20:50|55.12|52.32|55.12|52.32|55.12|52.32|55.12|52.32|0
1655958060000|2022-06-23 04:21:00|55.1|52.3|55.21|52.41|55.21|52.41|55.1|52.3|0
1655958070000|2022-06-23 04:21:10|55.19|52.39|55.17|52.37|55.19|52.39|55.17|52.37|0
1655958080000|2022-06-23 04:21:20|55.23|52.43|55.25|52.45|55.27|52.47|55.23|52.43|0
1655958090000|2022-06-23 04:21:30|55.23|52.43|55.31|52.51|55.31|52.51|55.23|52.43|0
1655958100000|2022-06-23 04:21:40|55.34|52.54|55.34|52.54|55.34|52.54|55.34|52.54|0
1655958110000|2022-06-23 04:21:50|55.25|52.45|55.27|52.47|55.29|52.49|55.25|52.45|0
1655958120000|2022-06-23 04:22:00|55.25|52.45|55.27|52.47|55.34|52.54|55.25|52.45|0
1655958130000|2022-06-23 04:22:10|55.29|52.49|55.27|52.47|55.29|52.49|55.27|52.47|0
1655958140000|2022-06-23 04:22:20|55.25|52.45|55.27|52.47|55.27|52.47|55.25|52.45|0
1655958150000|2022-06-23 04:22:30|55.25|52.45|55.21|52.41|55.25|52.45|55.21|52.41|0
1655958160000|2022-06-23 04:22:40|55.27|52.47|55.29|52.49|55.31|52.51|55.27|52.47|0
1655958170000|2022-06-23 04:22:50|55.34|52.54|55.34|52.54|55.34|52.54|55.34|52.54|0
1655958180000|2022-06-23 04:23:00|55.42|52.62|55.36|52.56|55.42|52.62|55.36|52.56|0
1655958190000|2022-06-23 04:23:10|55.38|52.58|55.38|52.58|55.42|52.62|55.38|52.58|0
1655958200000|2022-06-23 04:23:20|55.42|52.62|55.42|52.62|55.42|52.62|55.4|52.6|0
1655958210000|2022-06-23 04:23:30|55.47|52.67|55.55|52.75|55.55|52.75|55.47|52.67|0
1655958220000|2022-06-23 04:23:40|55.59|52.79|55.51|52.71|55.59|52.79|55.51|52.71|0
1655958230000|2022-06-23 04:23:50|55.42|52.62|55.44|52.64|55.44|52.64|55.42|52.62|0
1655958240000|2022-06-23 04:24:00|55.47|52.67|55.55|52.75|55.55|52.75|55.47|52.67|0
1655958250000|2022-06-23 04:24:10|55.57|52.77|55.55|52.75|55.57|52.77|55.53|52.73|0
1655958260000|2022-06-23 04:24:20|55.57|52.77|55.57|52.77|55.59|52.79|55.57|52.77|0
1655958270000|2022-06-23 04:24:30|55.59|52.79|55.62|52.82|55.64|52.84|55.59|52.79|0
1655958280000|2022-06-23 04:24:40|55.64|52.84|55.62|52.82|55.64|52.84|55.62|52.82|0
1655958290000|2022-06-23 04:24:50|55.57|52.77|55.59|52.79|55.59|52.79|55.57|52.77|0
1655958300000|2022-06-23 04:25:00|55.64|52.84|55.77|52.97|55.77|52.97|55.64|52.84|0
1655958310000|2022-06-23 04:25:10|55.79|52.99|55.85|53.05|55.85|53.05|55.79|52.99|0
1655958320000|2022-06-23 04:25:20|55.9|53.1|55.9|53.1|55.9|53.1|55.85|53.05|0
1655958330000|2022-06-23 04:25:30|55.85|53.05|55.85|53.05|55.85|53.05|55.85|53.05|0
1655958340000|2022-06-23 04:25:40|55.9|53.1|55.87|53.07|55.9|53.1|55.87|53.07|0
1655958350000|2022-06-23 04:25:50|55.9|53.1|55.9|53.1|55.9|53.1|55.87|53.07|0
1655958360000|2022-06-23 04:26:00|55.85|53.05|55.85|53.05|55.87|53.07|55.85|53.05|0
1655958370000|2022-06-23 04:26:10|55.81|53.01|55.77|52.97|55.81|53.01|55.77|52.97|0
1655958380000|2022-06-23 04:26:20|55.79|52.99|55.85|53.05|55.85|53.05|55.77|52.97|0
1655958390000|2022-06-23 04:26:30|55.83|53.03|55.85|53.05|55.85|53.05|55.83|53.03|0
1655958400000|2022-06-23 04:26:40|55.87|53.07|55.87|53.07|55.87|53.07|55.87|53.07|0
1655958410000|2022-06-23 04:26:50|55.92|53.12|55.92|53.12|55.94|53.14|55.92|53.12|0
1655958420000|2022-06-23 04:27:00|55.94|53.14|55.96|53.16|55.96|53.16|55.9|53.1|0
1655958430000|2022-06-23 04:27:10|56.03|53.23|56|53.2|56.03|53.23|55.98|53.18|0
1655958440000|2022-06-23 04:27:20|56.03|53.23|56.07|53.27|56.07|53.27|56.03|53.23|0
1655958450000|2022-06-23 04:27:30|56.09|53.29|56.11|53.31|56.11|53.31|56.09|53.29|0
1655958460000|2022-06-23 04:27:40|56.09|53.29|56.09|53.29|56.09|53.29|56.07|53.27|0
1655958470000|2022-06-23 04:27:50|56.07|53.27|56.05|53.25|56.07|53.27|56.05|53.25|0
1655958480000|2022-06-23 04:28:00|56.03|53.23|56.07|53.27|56.07|53.27|56.03|53.23|0
1655958500000|2022-06-23 04:28:20|56.09|53.29|56.29|53.49|56.29|53.49|56.09|53.29|0
1655958510000|2022-06-23 04:28:30|56.16|53.36|56.26|53.46|56.26|53.46|56.16|53.36|0
1655958520000|2022-06-23 04:28:40|56.2|53.4|56.29|53.49|56.29|53.49|56.2|53.4|0
1655958530000|2022-06-23 04:28:50|56.26|53.46|56.37|53.57|56.37|53.57|56.26|53.46|0
1655958540000|2022-06-23 04:29:00|56.29|53.49|56.29|53.49|56.31|53.51|56.29|53.49|0
1655958550000|2022-06-23 04:29:10|56.24|53.44|56.26|53.46|56.26|53.46|56.22|53.42|0
1655958560000|2022-06-23 04:29:20|56.29|53.49|56.33|53.53|56.33|53.53|56.26|53.46|0
1655958570000|2022-06-23 04:29:30|56.37|53.57|56.29|53.49|56.37|53.57|56.29|53.49|0
1655958580000|2022-06-23 04:29:40|56.31|53.51|56.33|53.53|56.33|53.53|56.31|53.51|0
1655958590000|2022-06-23 04:29:50|56.35|53.55|56.37|53.57|56.37|53.57|56.35|53.55|0
1655958600000|2022-06-23 04:30:00|56.4|53.6|56.37|53.57|56.42|53.62|56.37|53.57|0
1655958610000|2022-06-23 04:30:10|56.4|53.6|56.33|53.53|56.4|53.6|56.33|53.53|0
1655958620000|2022-06-23 04:30:20|56.31|53.51|56.29|53.49|56.31|53.51|56.29|53.49|0
1655958630000|2022-06-23 04:30:30|56.26|53.46|56.24|53.44|56.26|53.46|56.24|53.44|0
1655958640000|2022-06-23 04:30:40|56.22|53.42|56.24|53.44|56.24|53.44|56.2|53.4|0
1655958650000|2022-06-23 04:30:50|56.29|53.49|56.37|53.57|56.37|53.57|56.29|53.49|0
1655958660000|2022-06-23 04:31:00|56.39|53.59|56.37|53.57|56.42|53.62|56.37|53.57|0
1655958670000|2022-06-23 04:31:10|56.42|53.62|56.42|53.62|56.42|53.62|56.42|53.62|0
1655958680000|2022-06-23 04:31:20|56.46|53.66|56.46|53.66|56.46|53.66|56.46|53.66|0
1655958690000|2022-06-23 04:31:30|56.5|53.7|56.5|53.7|56.5|53.7|56.5|53.7|0
1655958710000|2022-06-23 04:31:50|56.55|53.75|56.5|53.7|56.55|53.75|56.5|53.7|0
1655958720000|2022-06-23 04:32:00|56.55|53.75|56.81|54.01|56.81|54.01|56.55|53.75|0
1655958730000|2022-06-23 04:32:10|56.77|53.97|56.72|53.92|56.77|53.97|56.72|53.92|0
1655958740000|2022-06-23 04:32:20|56.68|53.88|56.68|53.88|56.68|53.88|56.68|53.88|0
1655958750000|2022-06-23 04:32:30|56.66|53.86|56.64|53.84|56.66|53.86|56.64|53.84|0
1655958760000|2022-06-23 04:32:40|56.55|53.75|56.55|53.75|56.57|53.77|56.55|53.75|0
1655958770000|2022-06-23 04:32:50|56.57|53.77|56.61|53.81|56.61|53.81|56.55|53.75|0
1655958780000|2022-06-23 04:33:00|56.64|53.84|56.72|53.92|56.77|53.97|56.64|53.84|0
1655958790000|2022-06-23 04:33:10|56.7|53.9|56.72|53.92|56.72|53.92|56.68|53.88|0
1655958800000|2022-06-23 04:33:20|56.74|53.94|56.64|53.84|56.74|53.94|56.64|53.84|0
1655958820000|2022-06-23 04:33:40|56.66|53.86|56.66|53.86|56.66|53.86|56.66|53.86|0
1655958830000|2022-06-23 04:33:50|56.64|53.84|56.55|53.75|56.64|53.84|56.53|53.73|0
1655958840000|2022-06-23 04:34:00|56.53|53.73|56.72|53.92|56.72|53.92|56.53|53.73|0
1655958850000|2022-06-23 04:34:10|56.68|53.88|56.61|53.81|56.68|53.88|56.61|53.81|0
1655958860000|2022-06-23 04:34:20|56.59|53.79|56.59|53.79|56.59|53.79|56.59|53.79|0
1655958870000|2022-06-23 04:34:30|56.55|53.75|56.57|53.77|56.57|53.77|56.5|53.7|0
1655958880000|2022-06-23 04:34:40|56.59|53.79|56.64|53.84|56.64|53.84|56.59|53.79|0
1655958890000|2022-06-23 04:34:50|56.66|53.86|56.59|53.79|56.66|53.86|56.59|53.79|0
1655958900000|2022-06-23 04:35:00|56.64|53.84|56.64|53.84|56.64|53.84|56.64|53.84|0
1655958910000|2022-06-23 04:35:10|56.57|53.77|56.57|53.77|56.57|53.77|56.57|53.77|0
1655958920000|2022-06-23 04:35:20|56.55|53.75|56.59|53.79|56.59|53.79|56.55|53.75|0
1655958930000|2022-06-23 04:35:30|56.57|53.77|56.57|53.77|56.57|53.77|56.55|53.75|0
1655958940000|2022-06-23 04:35:40|56.55|53.75|56.55|53.75|56.55|53.75|56.55|53.75|0
1655958950000|2022-06-23 04:35:50|56.61|53.81|56.61|53.81|56.61|53.81|56.61|53.81|0
1655958960000|2022-06-23 04:36:00|56.59|53.79|56.63|53.83|56.63|53.83|56.59|53.79|0
1655958970000|2022-06-23 04:36:10|56.61|53.81|56.63|53.83|56.63|53.83|56.59|53.79|0
1655958980000|2022-06-23 04:36:20|56.57|53.77|56.5|53.7|56.57|53.77|56.5|53.7|0
1655958990000|2022-06-23 04:36:30|56.55|53.75|56.5|53.7|56.59|53.79|56.5|53.7|0
1655959000000|2022-06-23 04:36:40|56.57|53.77|56.57|53.77|56.57|53.77|56.57|53.77|0
1655959010000|2022-06-23 04:36:50|56.5|53.7|56.5|53.7|56.5|53.7|56.5|53.7|0
1655959020000|2022-06-23 04:37:00|56.52|53.72|56.52|53.72|56.55|53.75|56.52|53.72|0
1655959030000|2022-06-23 04:37:10|56.5|53.7|56.46|53.66|56.5|53.7|56.46|53.66|0
1655959040000|2022-06-23 04:37:20|56.42|53.62|56.39|53.59|56.42|53.62|56.37|53.57|0
1655959050000|2022-06-23 04:37:30|56.42|53.62|56.42|53.62|56.42|53.62|56.37|53.57|0
1655959060000|2022-06-23 04:37:40|56.37|53.57|56.37|53.57|56.37|53.57|56.33|53.53|0
1655959070000|2022-06-23 04:37:50|56.42|53.62|56.42|53.62|56.42|53.62|56.42|53.62|0
1655959080000|2022-06-23 04:38:00|56.46|53.66|56.46|53.66|56.46|53.66|56.46|53.66|0
1655959100000|2022-06-23 04:38:20|56.52|53.72|56.48|53.68|56.52|53.72|56.48|53.68|0
1655959110000|2022-06-23 04:38:30|56.5|53.7|56.48|53.68|56.5|53.7|56.48|53.68|0
1655959120000|2022-06-23 04:38:40|56.5|53.7|56.52|53.72|56.52|53.72|56.5|53.7|0
1655959130000|2022-06-23 04:38:50|56.5|53.7|56.55|53.75|56.55|53.75|56.5|53.7|0
1655959140000|2022-06-23 04:39:00|56.57|53.77|56.63|53.83|56.63|53.83|56.57|53.77|0
1655959150000|2022-06-23 04:39:10|56.59|53.79|56.57|53.77|56.59|53.79|56.57|53.77|0
1655959160000|2022-06-23 04:39:20|56.59|53.79|56.59|53.79|56.59|53.79|56.55|53.75|0
1655959170000|2022-06-23 04:39:30|56.55|53.75|56.55|53.75|56.55|53.75|56.55|53.75|0
1655959190000|2022-06-23 04:39:50|56.59|53.79|56.59|53.79|56.59|53.79|56.59|53.79|0
1655959200000|2022-06-23 04:40:00|56.68|53.88|56.68|53.88|56.68|53.88|56.68|53.88|0
1655959210000|2022-06-23 04:40:10|56.77|53.97|56.79|53.99|56.79|53.99|56.77|53.97|0
1655959220000|2022-06-23 04:40:20|56.81|54.01|56.81|54.01|56.81|54.01|56.81|54.01|0
1655959230000|2022-06-23 04:40:30|56.79|53.99|56.81|54.01|56.81|54.01|56.79|53.99|0
1655959240000|2022-06-23 04:40:40|56.85|54.05|56.81|54.01|56.85|54.05|56.81|54.01|0
1655959250000|2022-06-23 04:40:50|56.83|54.03|56.83|54.03|56.83|54.03|56.83|54.03|0
1655959260000|2022-06-23 04:41:00|56.85|54.05|56.9|54.1|56.9|54.1|56.85|54.05|0
1655959270000|2022-06-23 04:41:10|56.85|54.05|56.81|54.01|56.9|54.1|56.81|54.01|0
1655959280000|2022-06-23 04:41:20|56.85|54.05|56.85|54.05|56.85|54.05|56.85|54.05|0
1655959290000|2022-06-23 04:41:30|56.87|54.07|56.9|54.1|56.9|54.1|56.85|54.05|0
1655959300000|2022-06-23 04:41:40|56.87|54.07|56.85|54.05|56.87|54.07|56.85|54.05|0
1655959310000|2022-06-23 04:41:50|56.83|54.03|56.85|54.05|56.85|54.05|56.83|54.03|0
1655959320000|2022-06-23 04:42:00|56.81|54.01|56.85|54.05|56.85|54.05|56.81|54.01|0
1655959330000|2022-06-23 04:42:10|56.9|54.1|56.79|53.99|56.9|54.1|56.79|53.99|0
1655959340000|2022-06-23 04:42:20|56.81|54.01|56.81|54.01|56.81|54.01|56.81|54.01|0
1655959350000|2022-06-23 04:42:30|56.79|53.99|56.79|53.99|56.79|53.99|56.79|53.99|0
1655959360000|2022-06-23 04:42:40|56.76|53.96|56.76|53.96|56.79|53.99|56.76|53.96|0
1655959380000|2022-06-23 04:43:00|56.81|54.01|56.76|53.96|56.81|54.01|56.76|53.96|0
1655959390000|2022-06-23 04:43:10|56.79|53.99|56.81|54.01|56.81|54.01|56.79|53.99|0
1655959440000|2022-06-23 04:44:00|56.85|54.05|56.85|54.05|56.85|54.05|56.85|54.05|0
1655959450000|2022-06-23 04:44:10|56.94|54.14|56.94|54.14|56.94|54.14|56.94|54.14|0
1655959460000|2022-06-23 04:44:20|56.96|54.16|56.96|54.16|56.96|54.16|56.96|54.16|0
1655959470000|2022-06-23 04:44:30|56.98|54.18|56.94|54.14|56.98|54.18|56.94|54.14|0
1655959480000|2022-06-23 04:44:40|56.9|54.1|56.94|54.14|56.94|54.14|56.9|54.1|0
1655959500000|2022-06-23 04:45:00|56.92|54.12|56.94|54.14|56.94|54.14|56.92|54.12|0
1655959510000|2022-06-23 04:45:10|56.92|54.12|56.81|54.01|56.92|54.12|56.81|54.01|0
1655959520000|2022-06-23 04:45:20|56.79|53.99|56.81|54.01|56.81|54.01|56.76|53.96|0
1655959530000|2022-06-23 04:45:30|56.79|53.99|56.76|53.96|56.79|53.99|56.76|53.96|0
1655959540000|2022-06-23 04:45:40|56.72|53.92|56.7|53.9|56.72|53.92|56.7|53.9|0
1655959550000|2022-06-23 04:45:50|56.68|53.88|56.76|53.96|56.76|53.96|56.68|53.88|0
1655959560000|2022-06-23 04:46:00|56.79|53.99|56.81|54.01|56.81|54.01|56.79|53.99|0
1655959570000|2022-06-23 04:46:10|56.74|53.94|56.72|53.92|56.76|53.96|56.72|53.92|0
1655959580000|2022-06-23 04:46:20|56.74|53.94|56.72|53.92|56.74|53.94|56.72|53.92|0
1655959590000|2022-06-23 04:46:30|56.74|53.94|56.68|53.88|56.74|53.94|56.63|53.83|0
1655959600000|2022-06-23 04:46:40|56.65|53.85|56.74|53.94|56.74|53.94|56.65|53.85|0
1655959610000|2022-06-23 04:46:50|56.76|53.96|56.76|53.96|56.76|53.96|56.74|53.94|0
1655959620000|2022-06-23 04:47:00|56.78|53.98|56.81|54.01|56.81|54.01|56.78|53.98|0
1655959640000|2022-06-23 04:47:20|56.78|53.98|56.78|53.98|56.78|53.98|56.76|53.96|0
1655959650000|2022-06-23 04:47:30|56.76|53.96|56.65|53.85|56.78|53.98|56.65|53.85|0
1655959660000|2022-06-23 04:47:40|56.68|53.88|56.63|53.83|56.68|53.88|56.63|53.83|0
1655959670000|2022-06-23 04:47:50|56.68|53.88|56.63|53.83|56.68|53.88|56.63|53.83|0
1655959680000|2022-06-23 04:48:00|56.59|53.79|56.57|53.77|56.59|53.79|56.57|53.77|0
1655959690000|2022-06-23 04:48:10|56.54|53.74|56.54|53.74|56.59|53.79|56.54|53.74|0
1655959700000|2022-06-23 04:48:20|56.57|53.77|56.48|53.68|56.57|53.77|56.48|53.68|0
1655959710000|2022-06-23 04:48:30|56.46|53.66|56.46|53.66|56.46|53.66|56.46|53.66|0
1655959720000|2022-06-23 04:48:40|56.43|53.63|56.43|53.63|56.43|53.63|56.41|53.61|0
1655959730000|2022-06-23 04:48:50|56.48|53.68|56.43|53.63|56.48|53.68|56.43|53.63|0
1655959740000|2022-06-23 04:49:00|56.41|53.61|56.41|53.61|56.41|53.61|56.41|53.61|0
1655959750000|2022-06-23 04:49:10|56.43|53.63|56.48|53.68|56.48|53.68|56.43|53.63|0
1655959760000|2022-06-23 04:49:20|56.5|53.7|56.5|53.7|56.5|53.7|56.5|53.7|0
1655959780000|2022-06-23 04:49:40|56.59|53.79|56.61|53.81|56.61|53.81|56.59|53.79|0
1655959790000|2022-06-23 04:49:50|56.65|53.85|56.5|53.7|56.68|53.88|56.5|53.7|0
1655959800000|2022-06-23 04:50:00|56.46|53.66|56.41|53.61|56.46|53.66|56.41|53.61|0
1655959810000|2022-06-23 04:50:10|56.37|53.57|56.3|53.5|56.37|53.57|56.3|53.5|0
1655959820000|2022-06-23 04:50:20|56.28|53.48|56.28|53.48|56.28|53.48|56.22|53.42|0
1655959830000|2022-06-23 04:50:30|56.3|53.5|56.28|53.48|56.3|53.5|56.28|53.48|0
1655959840000|2022-06-23 04:50:40|56.3|53.5|56.33|53.53|56.33|53.53|56.3|53.5|0
1655959850000|2022-06-23 04:50:50|56.37|53.57|56.3|53.5|56.37|53.57|56.3|53.5|0
1655959860000|2022-06-23 04:51:00|56.28|53.48|56.26|53.46|56.28|53.48|56.26|53.46|0
1655959870000|2022-06-23 04:51:10|56.28|53.48|56.33|53.53|56.33|53.53|56.28|53.48|0
1655959880000|2022-06-23 04:51:20|56.35|53.55|56.35|53.55|56.41|53.61|56.35|53.55|0
1655959890000|2022-06-23 04:51:30|56.33|53.53|56.41|53.61|56.41|53.61|56.33|53.53|0
1655959900000|2022-06-23 04:51:40|56.46|53.66|56.43|53.63|56.46|53.66|56.41|53.61|0
1655959910000|2022-06-23 04:51:50|56.41|53.61|56.43|53.63|56.43|53.63|56.41|53.61|0
1655959920000|2022-06-23 04:52:00|56.46|53.66|56.54|53.74|56.54|53.74|56.46|53.66|0
1655959930000|2022-06-23 04:52:10|56.5|53.7|56.5|53.7|56.5|53.7|56.5|53.7|0
1655959940000|2022-06-23 04:52:20|56.41|53.61|56.41|53.61|56.41|53.61|56.41|53.61|0
1655959950000|2022-06-23 04:52:30|56.46|53.66|56.39|53.59|56.46|53.66|56.39|53.59|0
1655959960000|2022-06-23 04:52:40|56.41|53.61|56.37|53.57|56.43|53.63|56.37|53.57|0
1655959970000|2022-06-23 04:52:50|56.33|53.53|56.37|53.57|56.37|53.57|56.33|53.53|0
1655959980000|2022-06-23 04:53:00|56.33|53.53|56.24|53.44|56.33|53.53|56.24|53.44|0
1655959990000|2022-06-23 04:53:10|56.26|53.46|56.2|53.4|56.26|53.46|56.2|53.4|0
1655960000000|2022-06-23 04:53:20|56.22|53.42|56.2|53.4|56.22|53.42|56.2|53.4|0
1655960010000|2022-06-23 04:53:30|56.19|53.39|56.19|53.39|56.19|53.39|56.19|53.39|0
1655960020000|2022-06-23 04:53:40|56.15|53.35|56.15|53.35|56.15|53.35|56.13|53.33|0
1655960030000|2022-06-23 04:53:50|56.11|53.31|56.13|53.33|56.13|53.33|56.11|53.31|0
1655960040000|2022-06-23 04:54:00|56.11|53.31|56.11|53.31|56.11|53.31|56.11|53.31|0
1655960050000|2022-06-23 04:54:10|56.06|53.26|55.93|53.13|56.06|53.26|55.91|53.11|0
1655960060000|2022-06-23 04:54:20|55.98|53.18|56.04|53.24|56.04|53.24|55.98|53.18|0
1655960070000|2022-06-23 04:54:30|56|53.2|55.89|53.09|56|53.2|55.89|53.09|0
1655960080000|2022-06-23 04:54:40|55.93|53.13|55.98|53.18|55.98|53.18|55.93|53.13|0
1655960090000|2022-06-23 04:54:50|56.02|53.22|56.04|53.24|56.06|53.26|56.02|53.22|0
1655960100000|2022-06-23 04:55:00|55.89|53.09|55.98|53.18|56|53.2|55.89|53.09|0
1655960110000|2022-06-23 04:55:10|56|53.2|56.04|53.24|56.06|53.26|56|53.2|0
1655960120000|2022-06-23 04:55:20|56.06|53.26|56.15|53.35|56.15|53.35|56.04|53.24|0
1655960130000|2022-06-23 04:55:30|56.19|53.39|56.15|53.35|56.19|53.39|56.15|53.35|0
1655960140000|2022-06-23 04:55:40|56.13|53.33|56.11|53.31|56.13|53.33|56.11|53.31|0
1655960150000|2022-06-23 04:55:50|56.08|53.28|56.08|53.28|56.08|53.28|56.08|53.28|0
1655960160000|2022-06-23 04:56:00|56.11|53.31|56.11|53.31|56.11|53.31|56.11|53.31|0
1655960170000|2022-06-23 04:56:10|56.13|53.33|56.11|53.31|56.13|53.33|56.11|53.31|0
1655960180000|2022-06-23 04:56:20|56.08|53.28|56.19|53.39|56.19|53.39|56.08|53.28|0
1655960190000|2022-06-23 04:56:30|56.22|53.42|56.26|53.46|56.26|53.46|56.22|53.42|0
1655960200000|2022-06-23 04:56:40|56.28|53.48|56.28|53.48|56.28|53.48|56.24|53.44|0
1655960210000|2022-06-23 04:56:50|56.26|53.46|56.32|53.52|56.32|53.52|56.24|53.44|0
1655960220000|2022-06-23 04:57:00|56.35|53.55|56.37|53.57|56.37|53.57|56.32|53.52|0
1655960230000|2022-06-23 04:57:10|56.32|53.52|56.35|53.55|56.37|53.57|56.32|53.52|0
1655960240000|2022-06-23 04:57:20|56.28|53.48|56.24|53.44|56.28|53.48|56.24|53.44|0
1655960250000|2022-06-23 04:57:30|56.22|53.42|56.26|53.46|56.28|53.48|56.22|53.42|0
1655960260000|2022-06-23 04:57:40|56.28|53.48|56.26|53.46|56.28|53.48|56.26|53.46|0
1655960270000|2022-06-23 04:57:50|56.21|53.41|56.21|53.41|56.21|53.41|56.21|53.41|0
1655960280000|2022-06-23 04:58:00|56.26|53.46|56.24|53.44|56.26|53.46|56.24|53.44|0
1655960290000|2022-06-23 04:58:10|56.26|53.46|56.3|53.5|56.32|53.52|56.26|53.46|0
1655960300000|2022-06-23 04:58:20|56.32|53.52|56.28|53.48|56.32|53.52|56.24|53.44|0
1655960310000|2022-06-23 04:58:30|56.26|53.46|56.28|53.48|56.28|53.48|56.26|53.46|0
1655960320000|2022-06-23 04:58:40|56.3|53.5|56.32|53.52|56.32|53.52|56.3|53.5|0
1655960330000|2022-06-23 04:58:50|56.26|53.46|56.26|53.46|56.26|53.46|56.26|53.46|0
1655960340000|2022-06-23 04:59:00|56.28|53.48|56.3|53.5|56.3|53.5|56.28|53.48|0
1655960350000|2022-06-23 04:59:10|56.28|53.48|56.28|53.48|56.28|53.48|56.28|53.48|0
1655960360000|2022-06-23 04:59:20|56.3|53.5|56.28|53.48|56.3|53.5|56.28|53.48|0
1655960370000|2022-06-23 04:59:30|56.26|53.46|56.17|53.37|56.26|53.46|56.17|53.37|0
1655960380000|2022-06-23 04:59:40|56.13|53.33|56.17|53.37|56.17|53.37|56.13|53.33|0
1655960390000|2022-06-23 04:59:50|56.15|53.35|56.13|53.33|56.15|53.35|56.13|53.33|0
1655960400000|2022-06-23 05:00:00|56.11|53.31|56.26|53.46|56.26|53.46|56.11|53.31|0
1655960410000|2022-06-23 05:00:10|56.24|53.44|56.24|53.44|56.24|53.44|56.21|53.41|0
1655960420000|2022-06-23 05:00:20|56.19|53.39|56.26|53.46|56.26|53.46|56.19|53.39|0
1655960430000|2022-06-23 05:00:30|56.19|53.39|56.21|53.41|56.21|53.41|56.19|53.39|0
1655960440000|2022-06-23 05:00:40|56.24|53.44|56.15|53.35|56.24|53.44|56.15|53.35|0
1655960450000|2022-06-23 05:00:50|56.11|53.31|56.15|53.35|56.17|53.37|56.11|53.31|0
1655960460000|2022-06-23 05:01:00|56.24|53.44|56.17|53.37|56.24|53.44|56.13|53.33|0
1655960470000|2022-06-23 05:01:10|56.15|53.35|56.32|53.52|56.32|53.52|56.15|53.35|0
1655960480000|2022-06-23 05:01:20|56.37|53.57|56.28|53.48|56.37|53.57|56.28|53.48|0
1655960490000|2022-06-23 05:01:30|56.32|53.52|56.37|53.57|56.37|53.57|56.32|53.52|0
1655960500000|2022-06-23 05:01:40|56.34|53.54|56.28|53.48|56.34|53.54|56.28|53.48|0
1655960510000|2022-06-23 05:01:50|56.24|53.44|56.28|53.48|56.28|53.48|56.24|53.44|0
1655960520000|2022-06-23 05:02:00|56.24|53.44|56.26|53.46|56.26|53.46|56.24|53.44|0
1655960530000|2022-06-23 05:02:10|56.24|53.44|56.28|53.48|56.28|53.48|56.24|53.44|0
1655960540000|2022-06-23 05:02:20|56.3|53.5|56.32|53.52|56.32|53.52|56.3|53.5|0
1655960550000|2022-06-23 05:02:30|56.37|53.57|56.37|53.57|56.37|53.57|56.37|53.57|0
1655960560000|2022-06-23 05:02:40|56.34|53.54|56.3|53.5|56.37|53.57|56.3|53.5|0
1655960570000|2022-06-23 05:02:50|56.28|53.48|56.24|53.44|56.28|53.48|56.24|53.44|0
1655960580000|2022-06-23 05:03:00|56.28|53.48|56.21|53.41|56.28|53.48|56.21|53.41|0
1655960590000|2022-06-23 05:03:10|56.24|53.44|56.21|53.41|56.24|53.44|56.21|53.41|0
1655960600000|2022-06-23 05:03:20|56.24|53.44|56.19|53.39|56.24|53.44|56.19|53.39|0
1655960610000|2022-06-23 05:03:30|56.15|53.35|56.13|53.33|56.15|53.35|56.13|53.33|0
1655960620000|2022-06-23 05:03:40|56.15|53.35|56.17|53.37|56.17|53.37|56.15|53.35|0
1655960630000|2022-06-23 05:03:50|56.28|53.48|56.24|53.44|56.28|53.48|56.24|53.44|0
1655960640000|2022-06-23 05:04:00|56.15|53.35|56.11|53.31|56.15|53.35|56.11|53.31|0
1655960650000|2022-06-23 05:04:10|56.15|53.35|56.19|53.39|56.19|53.39|56.15|53.35|0
1655960660000|2022-06-23 05:04:20|56.17|53.37|56.28|53.48|56.28|53.48|56.15|53.35|0
1655960670000|2022-06-23 05:04:30|56.3|53.5|56.37|53.57|56.37|53.57|56.3|53.5|0
1655960680000|2022-06-23 05:04:40|56.32|53.52|56.37|53.57|56.37|53.57|56.3|53.5|0
1655960690000|2022-06-23 05:04:50|56.32|53.52|56.28|53.48|56.32|53.52|56.28|53.48|0
1655960700000|2022-06-23 05:05:00|56.26|53.46|56.19|53.39|56.26|53.46|56.19|53.39|0
1655960710000|2022-06-23 05:05:10|56.24|53.44|56.24|53.44|56.24|53.44|56.21|53.41|0
1655960720000|2022-06-23 05:05:20|56.28|53.48|56.34|53.54|56.34|53.54|56.28|53.48|0
1655960730000|2022-06-23 05:05:30|56.37|53.57|56.34|53.54|56.37|53.57|56.32|53.52|0
1655960740000|2022-06-23 05:05:40|56.41|53.61|56.39|53.59|56.41|53.61|56.37|53.57|0
1655960750000|2022-06-23 05:05:50|56.32|53.52|56.37|53.57|56.37|53.57|56.32|53.52|0
1655960760000|2022-06-23 05:06:00|56.32|53.52|56.26|53.46|56.32|53.52|56.26|53.46|0
1655960770000|2022-06-23 05:06:10|56.28|53.48|56.3|53.5|56.3|53.5|56.28|53.48|0
1655960780000|2022-06-23 05:06:20|56.37|53.57|56.37|53.57|56.41|53.61|56.37|53.57|0
1655960790000|2022-06-23 05:06:30|56.39|53.59|56.37|53.57|56.39|53.59|56.34|53.54|0
1655960800000|2022-06-23 05:06:40|56.39|53.59|56.39|53.59|56.39|53.59|56.37|53.57|0
1655960810000|2022-06-23 05:06:50|56.41|53.61|56.47|53.67|56.47|53.67|56.41|53.61|0
1655960820000|2022-06-23 05:07:00|56.45|53.65|56.45|53.65|56.5|53.7|56.45|53.65|0
1655960830000|2022-06-23 05:07:10|56.5|53.7|56.45|53.65|56.52|53.72|56.45|53.65|0
1655960840000|2022-06-23 05:07:20|56.5|53.7|56.5|53.7|56.5|53.7|56.5|53.7|0
1655960850000|2022-06-23 05:07:30|56.43|53.63|56.5|53.7|56.5|53.7|56.43|53.63|0
1655960860000|2022-06-23 05:07:40|56.47|53.67|56.47|53.67|56.47|53.67|56.45|53.65|0
1655960870000|2022-06-23 05:07:50|56.5|53.7|56.47|53.67|56.5|53.7|56.45|53.65|0
1655960880000|2022-06-23 05:08:00|56.45|53.65|56.54|53.74|56.54|53.74|56.45|53.65|0
1655960890000|2022-06-23 05:08:10|56.47|53.67|56.5|53.7|56.5|53.7|56.47|53.67|0
1655960900000|2022-06-23 05:08:20|56.47|53.67|56.47|53.67|56.5|53.7|56.45|53.65|0
1655960910000|2022-06-23 05:08:30|56.52|53.72|56.5|53.7|56.52|53.72|56.5|53.7|0
1655960920000|2022-06-23 05:08:40|56.45|53.65|56.5|53.7|56.5|53.7|56.45|53.65|0
1655960930000|2022-06-23 05:08:50|56.47|53.67|56.5|53.7|56.5|53.7|56.47|53.67|0
1655960940000|2022-06-23 05:09:00|56.47|53.67|56.45|53.65|56.47|53.67|56.45|53.65|0
1655960950000|2022-06-23 05:09:10|56.41|53.61|56.45|53.65|56.5|53.7|56.41|53.61|0
1655960960000|2022-06-23 05:09:20|56.37|53.57|56.28|53.48|56.37|53.57|56.28|53.48|0
1655960970000|2022-06-23 05:09:30|56.26|53.46|56.26|53.46|56.26|53.46|56.24|53.44|0
1655960980000|2022-06-23 05:09:40|56.21|53.41|56.19|53.39|56.21|53.41|56.19|53.39|0
1655960990000|2022-06-23 05:09:50|56.15|53.35|56.15|53.35|56.15|53.35|56.1|53.3|0
1655961000000|2022-06-23 05:10:00|56.1|53.3|56.1|53.3|56.1|53.3|56.06|53.26|0
1655961010000|2022-06-23 05:10:10|56.13|53.33|56.32|53.52|56.32|53.52|56.13|53.33|0
1655961020000|2022-06-23 05:10:20|56.34|53.54|56.23|53.43|56.34|53.54|56.23|53.43|0
1655961030000|2022-06-23 05:10:30|56.26|53.46|56.23|53.43|56.26|53.46|56.23|53.43|0
1655961040000|2022-06-23 05:10:40|56.13|53.33|56.1|53.3|56.13|53.33|56.1|53.3|0
1655961050000|2022-06-23 05:10:50|56.15|53.35|56.1|53.3|56.15|53.35|56.1|53.3|0
1655961060000|2022-06-23 05:11:00|56.17|53.37|56.17|53.37|56.23|53.43|56.17|53.37|0
1655961070000|2022-06-23 05:11:10|56.21|53.41|56.17|53.37|56.21|53.41|56.17|53.37|0
1655961080000|2022-06-23 05:11:20|56.13|53.33|56.19|53.39|56.19|53.39|56.13|53.33|0
1655961090000|2022-06-23 05:11:30|56.23|53.43|56.21|53.41|56.23|53.43|56.21|53.41|0
1655961100000|2022-06-23 05:11:40|56.19|53.39|56.15|53.35|56.19|53.39|56.15|53.35|0
1655961110000|2022-06-23 05:11:50|56.21|53.41|56.21|53.41|56.21|53.41|56.21|53.41|0
1655961120000|2022-06-23 05:12:00|56.19|53.39|56.15|53.35|56.19|53.39|56.15|53.35|0
1655961130000|2022-06-23 05:12:10|56.12|53.32|56.17|53.37|56.17|53.37|56.12|53.32|0
1655961140000|2022-06-23 05:12:20|56.15|53.35|56.1|53.3|56.15|53.35|56.1|53.3|0
1655961150000|2022-06-23 05:12:30|56.12|53.32|56.1|53.3|56.12|53.32|56.1|53.3|0
1655961160000|2022-06-23 05:12:40|56.06|53.26|56.02|53.22|56.06|53.26|56.02|53.22|0
1655961170000|2022-06-23 05:12:50|55.99|53.19|55.99|53.19|55.99|53.19|55.99|53.19|0
1655961180000|2022-06-23 05:13:00|56.02|53.22|56.04|53.24|56.04|53.24|56.02|53.22|0
1655961190000|2022-06-23 05:13:10|56.06|53.26|56.04|53.24|56.06|53.26|56.04|53.24|0
1655961200000|2022-06-23 05:13:20|56.06|53.26|56.06|53.26|56.06|53.26|56.06|53.26|0
1655961210000|2022-06-23 05:13:30|56.04|53.24|56.15|53.35|56.15|53.35|55.99|53.19|0
1655961220000|2022-06-23 05:13:40|56.1|53.3|56.06|53.26|56.1|53.3|56.06|53.26|0
1655961230000|2022-06-23 05:13:50|56.1|53.3|56.12|53.32|56.12|53.32|56.1|53.3|0
1655961240000|2022-06-23 05:14:00|56.17|53.37|56.21|53.41|56.21|53.41|56.17|53.37|0
1655961250000|2022-06-23 05:14:10|56.17|53.37|56.15|53.35|56.17|53.37|56.15|53.35|0
1655961260000|2022-06-23 05:14:20|56.19|53.39|56.21|53.41|56.21|53.41|56.19|53.39|0
1655961270000|2022-06-23 05:14:30|56.17|53.37|56.12|53.32|56.17|53.37|56.12|53.32|0
1655961280000|2022-06-23 05:14:40|56.1|53.3|56.08|53.28|56.1|53.3|56.06|53.26|0
1655961300000|2022-06-23 05:15:00|56.1|53.3|56.15|53.35|56.15|53.35|56.1|53.3|0
1655961310000|2022-06-23 05:15:10|56.19|53.39|56.28|53.48|56.28|53.48|56.19|53.39|0
1655961320000|2022-06-23 05:15:20|56.3|53.5|56.36|53.56|56.36|53.56|56.3|53.5|0
1655961330000|2022-06-23 05:15:30|56.45|53.65|56.45|53.65|56.45|53.65|56.45|53.65|0
1655961340000|2022-06-23 05:15:40|56.43|53.63|56.45|53.65|56.45|53.65|56.41|53.61|0
1655961350000|2022-06-23 05:15:50|56.41|53.61|56.39|53.59|56.41|53.61|56.39|53.59|0
1655961360000|2022-06-23 05:16:00|56.41|53.61|56.45|53.65|56.45|53.65|56.41|53.61|0
1655961370000|2022-06-23 05:16:10|56.43|53.63|56.43|53.63|56.45|53.65|56.43|53.63|0
1655961380000|2022-06-23 05:16:20|56.45|53.65|56.45|53.65|56.45|53.65|56.43|53.63|0
1655961390000|2022-06-23 05:16:30|56.47|53.67|56.45|53.65|56.5|53.7|56.45|53.65|0
1655961400000|2022-06-23 05:16:40|56.43|53.63|56.47|53.67|56.47|53.67|56.43|53.63|0
1655961410000|2022-06-23 05:16:50|56.58|53.78|56.67|53.87|56.67|53.87|56.58|53.78|0
1655961420000|2022-06-23 05:17:00|56.76|53.96|56.73|53.93|56.8|54|56.73|53.93|0
1655961430000|2022-06-23 05:17:10|56.8|54|56.89|54.09|56.89|54.09|56.8|54|0
1655961440000|2022-06-23 05:17:20|56.76|53.96|56.85|54.05|56.85|54.05|56.76|53.96|0
1655961450000|2022-06-23 05:17:30|56.8|54|56.8|54|56.82|54.02|56.8|54|0
1655961460000|2022-06-23 05:17:40|56.78|53.98|56.85|54.05|56.85|54.05|56.78|53.98|0
1655961470000|2022-06-23 05:17:50|56.8|54|56.82|54.02|56.82|54.02|56.8|54|0
1655961480000|2022-06-23 05:18:00|56.85|54.05|56.73|53.93|56.85|54.05|56.71|53.91|0
1655961490000|2022-06-23 05:18:10|56.69|53.89|56.67|53.87|56.69|53.89|56.67|53.87|0
1655961500000|2022-06-23 05:18:20|56.71|53.91|56.71|53.91|56.71|53.91|56.71|53.91|0
1655961510000|2022-06-23 05:18:30|56.73|53.93|56.76|53.96|56.76|53.96|56.73|53.93|0
1655961520000|2022-06-23 05:18:40|56.73|53.93|56.73|53.93|56.73|53.93|56.71|53.91|0
1655961530000|2022-06-23 05:18:50|56.67|53.87|56.58|53.78|56.67|53.87|56.58|53.78|0
1655961540000|2022-06-23 05:19:00|56.6|53.8|56.63|53.83|56.63|53.83|56.6|53.8|0
1655961550000|2022-06-23 05:19:10|56.6|53.8|56.63|53.83|56.63|53.83|56.6|53.8|0
1655961570000|2022-06-23 05:19:30|56.58|53.78|56.58|53.78|56.58|53.78|56.58|53.78|0
1655961590000|2022-06-23 05:19:50|56.6|53.8|56.63|53.83|56.63|53.83|56.6|53.8|0
1655961600000|2022-06-23 05:20:00|56.58|53.78|56.58|53.78|56.58|53.78|56.54|53.74|0
1655961610000|2022-06-23 05:20:10|56.63|53.83|56.71|53.91|56.71|53.91|56.63|53.83|0
1655961620000|2022-06-23 05:20:20|56.76|53.96|56.73|53.93|56.76|53.96|56.71|53.91|0
1655961630000|2022-06-23 05:20:30|56.76|53.96|56.8|54|56.8|54|56.76|53.96|0
1655961640000|2022-06-23 05:20:40|56.76|53.96|56.71|53.91|56.76|53.96|56.71|53.91|0
1655961650000|2022-06-23 05:20:50|56.65|53.85|56.69|53.89|56.69|53.89|56.65|53.85|0
1655961660000|2022-06-23 05:21:00|56.71|53.91|56.71|53.91|56.71|53.91|56.69|53.89|0
1655961670000|2022-06-23 05:21:10|56.78|53.98|56.73|53.93|56.78|53.98|56.73|53.93|0
1655961680000|2022-06-23 05:21:20|56.67|53.87|56.71|53.91|56.71|53.91|56.67|53.87|0
1655961710000|2022-06-23 05:21:50|56.69|53.89|56.58|53.78|56.71|53.91|56.58|53.78|0
1655961720000|2022-06-23 05:22:00|56.56|53.76|56.45|53.65|56.56|53.76|56.45|53.65|0
1655961730000|2022-06-23 05:22:10|56.43|53.63|56.49|53.69|56.49|53.69|56.41|53.61|0
1655961740000|2022-06-23 05:22:20|56.47|53.67|56.49|53.69|56.49|53.69|56.47|53.67|0
1655961750000|2022-06-23 05:22:30|56.47|53.67|56.41|53.61|56.47|53.67|56.41|53.61|0
1655961760000|2022-06-23 05:22:40|56.43|53.63|56.41|53.61|56.43|53.63|56.41|53.61|0
1655961770000|2022-06-23 05:22:50|56.43|53.63|56.36|53.56|56.43|53.63|56.36|53.56|0
1655961780000|2022-06-23 05:23:00|56.34|53.54|56.32|53.52|56.34|53.54|56.3|53.5|0
1655961790000|2022-06-23 05:23:10|56.28|53.48|56.28|53.48|56.3|53.5|56.28|53.48|0
1655961800000|2022-06-23 05:23:20|56.32|53.52|56.41|53.61|56.41|53.61|56.3|53.5|0
1655961810000|2022-06-23 05:23:30|56.38|53.58|56.36|53.56|56.38|53.58|56.34|53.54|0
1655961820000|2022-06-23 05:23:40|56.38|53.58|56.41|53.61|56.41|53.61|56.36|53.56|0
1655961830000|2022-06-23 05:23:50|56.36|53.56|56.36|53.56|56.36|53.56|56.36|53.56|0
1655961840000|2022-06-23 05:24:00|56.38|53.58|56.34|53.54|56.38|53.58|56.32|53.52|0
1655961850000|2022-06-23 05:24:10|56.36|53.56|56.34|53.54|56.36|53.56|56.32|53.52|0
1655961860000|2022-06-23 05:24:20|56.32|53.52|56.32|53.52|56.32|53.52|56.32|53.52|0
1655961870000|2022-06-23 05:24:30|56.28|53.48|56.3|53.5|56.3|53.5|56.28|53.48|0
1655961880000|2022-06-23 05:24:40|56.28|53.48|56.21|53.41|56.28|53.48|56.21|53.41|0
1655961890000|2022-06-23 05:24:50|56.19|53.39|56.21|53.41|56.21|53.41|56.19|53.39|0
1655961900000|2022-06-23 05:25:00|56.25|53.45|56.25|53.45|56.28|53.48|56.21|53.41|0
1655961910000|2022-06-23 05:25:10|56.32|53.52|56.28|53.48|56.32|53.52|56.25|53.45|0
1655961920000|2022-06-23 05:25:20|56.23|53.43|56.25|53.45|56.25|53.45|56.23|53.43|0
1655961930000|2022-06-23 05:25:30|56.23|53.43|56.3|53.5|56.3|53.5|56.21|53.41|0
1655961940000|2022-06-23 05:25:40|56.34|53.54|56.38|53.58|56.38|53.58|56.34|53.54|0
1655961950000|2022-06-23 05:25:50|56.43|53.63|56.43|53.63|56.43|53.63|56.43|53.63|0
1655961960000|2022-06-23 05:26:00|56.45|53.65|56.54|53.74|56.54|53.74|56.45|53.65|0
1655961970000|2022-06-23 05:26:10|56.51|53.71|56.54|53.74|56.54|53.74|56.49|53.69|0
1655961980000|2022-06-23 05:26:20|56.58|53.78|56.71|53.91|56.71|53.91|56.58|53.78|0
1655961990000|2022-06-23 05:26:30|56.78|53.98|56.8|54|56.84|54.04|56.78|53.98|0
1655962000000|2022-06-23 05:26:40|56.84|54.04|56.76|53.96|56.84|54.04|56.76|53.96|0
1655962010000|2022-06-23 05:26:50|56.69|53.89|56.69|53.89|56.73|53.93|56.69|53.89|0
1655962020000|2022-06-23 05:27:00|56.71|53.91|56.69|53.89|56.71|53.91|56.69|53.89|0
1655962030000|2022-06-23 05:27:10|56.67|53.87|56.67|53.87|56.67|53.87|56.65|53.85|0
1655962040000|2022-06-23 05:27:20|56.65|53.85|56.62|53.82|56.65|53.85|56.62|53.82|0
1655962050000|2022-06-23 05:27:30|56.6|53.8|56.78|53.98|56.78|53.98|56.6|53.8|0
1655962060000|2022-06-23 05:27:40|56.76|53.96|56.76|53.96|56.76|53.96|56.76|53.96|0
1655962070000|2022-06-23 05:27:50|56.8|54|56.8|54|56.8|54|56.8|54|0
1655962080000|2022-06-23 05:28:00|56.84|54.04|56.71|53.91|56.84|54.04|56.71|53.91|0
1655962090000|2022-06-23 05:28:10|56.76|53.96|56.8|54|56.8|54|56.76|53.96|0
1655962100000|2022-06-23 05:28:20|56.73|53.93|56.76|53.96|56.78|53.98|56.73|53.93|0
1655962110000|2022-06-23 05:28:30|56.78|53.98|56.76|53.96|56.78|53.98|56.76|53.96|0
1655962120000|2022-06-23 05:28:40|56.78|53.98|56.8|54|56.8|54|56.76|53.96|0
1655962130000|2022-06-23 05:28:50|56.84|54.04|56.8|54|56.84|54.04|56.8|54|0
1655962140000|2022-06-23 05:29:00|56.78|53.98|56.8|54|56.8|54|56.78|53.98|0
1655962150000|2022-06-23 05:29:10|56.84|54.04|56.8|54|56.89|54.09|56.8|54|0
1655962160000|2022-06-23 05:29:20|56.71|53.91|56.67|53.87|56.71|53.91|56.67|53.87|0
1655962170000|2022-06-23 05:29:30|56.71|53.91|56.71|53.91|56.71|53.91|56.71|53.91|0
1655962180000|2022-06-23 05:29:40|56.67|53.87|56.69|53.89|56.69|53.89|56.67|53.87|0
1655962190000|2022-06-23 05:29:50|56.75|53.95|56.78|53.98|56.8|54|56.75|53.95|0
1655962200000|2022-06-23 05:30:00|56.75|53.95|56.78|53.98|56.78|53.98|56.75|53.95|0
1655962210000|2022-06-23 05:30:10|56.75|53.95|56.84|54.04|56.84|54.04|56.75|53.95|0
1655962220000|2022-06-23 05:30:20|56.8|54|56.78|53.98|56.82|54.02|56.78|53.98|0
1655962230000|2022-06-23 05:30:30|56.75|53.95|56.82|54.02|56.82|54.02|56.75|53.95|0
1655962240000|2022-06-23 05:30:40|56.84|54.04|56.89|54.09|56.89|54.09|56.84|54.04|0
1655962250000|2022-06-23 05:30:50|56.86|54.06|57.02|54.22|57.02|54.22|56.86|54.06|0
1655962260000|2022-06-23 05:31:00|57.04|54.24|57.33|54.53|57.35|54.55|57.04|54.24|0
1655962270000|2022-06-23 05:31:10|57.28|54.48|57.24|54.44|57.28|54.48|57.24|54.44|0
1655962280000|2022-06-23 05:31:20|57.15|54.35|57.15|54.35|57.19|54.39|57.13|54.33|0
1655962290000|2022-06-23 05:31:30|57.19|54.39|57.28|54.48|57.28|54.48|57.19|54.39|0
1655962300000|2022-06-23 05:31:40|57.3|54.5|57.33|54.53|57.33|54.53|57.3|54.5|0
1655962310000|2022-06-23 05:31:50|57.41|54.61|57.44|54.64|57.46|54.66|57.41|54.61|0
1655962320000|2022-06-23 05:32:00|57.41|54.61|57.5|54.7|57.55|54.75|57.41|54.61|0
1655962330000|2022-06-23 05:32:10|57.46|54.66|57.5|54.7|57.55|54.75|57.46|54.66|0
1655962340000|2022-06-23 05:32:20|57.52|54.72|57.48|54.68|57.55|54.75|57.48|54.68|0
1655962350000|2022-06-23 05:32:30|57.44|54.64|57.5|54.7|57.55|54.75|57.44|54.64|0
1655962360000|2022-06-23 05:32:40|57.55|54.75|57.55|54.75|57.55|54.75|57.5|54.7|0
1655962370000|2022-06-23 05:32:50|57.52|54.72|57.5|54.7|57.52|54.72|57.5|54.7|0
1655962380000|2022-06-23 05:33:00|57.59|54.79|57.64|54.84|57.64|54.84|57.59|54.79|0
1655962390000|2022-06-23 05:33:10|57.55|54.75|57.5|54.7|57.55|54.75|57.5|54.7|0
1655962400000|2022-06-23 05:33:20|57.55|54.75|57.46|54.66|57.55|54.75|57.46|54.66|0
1655962410000|2022-06-23 05:33:30|57.41|54.61|57.41|54.61|57.41|54.61|57.41|54.61|0
1655962420000|2022-06-23 05:33:40|57.37|54.57|57.41|54.61|57.41|54.61|57.37|54.57|0
1655962430000|2022-06-23 05:33:50|57.46|54.66|57.46|54.66|57.5|54.7|57.46|54.66|0
1655962440000|2022-06-23 05:34:00|57.55|54.75|57.46|54.66|57.55|54.75|57.46|54.66|0
1655962450000|2022-06-23 05:34:10|57.44|54.64|57.37|54.57|57.44|54.64|57.37|54.57|0
1655962460000|2022-06-23 05:34:20|57.33|54.53|57.3|54.5|57.33|54.53|57.3|54.5|0
1655962470000|2022-06-23 05:34:30|57.35|54.55|57.33|54.53|57.35|54.55|57.3|54.5|0
1655962480000|2022-06-23 05:34:40|57.37|54.57|57.33|54.53|57.37|54.57|57.3|54.5|0
1655962490000|2022-06-23 05:34:50|57.37|54.57|57.41|54.61|57.41|54.61|57.37|54.57|0
1655962500000|2022-06-23 05:35:00|57.46|54.66|57.46|54.66|57.48|54.68|57.44|54.64|0
1655962520000|2022-06-23 05:35:20|57.5|54.7|57.55|54.75|57.55|54.75|57.5|54.7|0
1655962540000|2022-06-23 05:35:40|57.64|54.84|57.59|54.79|57.64|54.84|57.59|54.79|0
1655962550000|2022-06-23 05:35:50|57.61|54.81|57.64|54.84|57.64|54.84|57.61|54.81|0
1655962560000|2022-06-23 05:36:00|57.68|54.88|57.64|54.84|57.68|54.88|57.59|54.79|0
1655962570000|2022-06-23 05:36:10|57.59|54.79|57.55|54.75|57.59|54.79|57.55|54.75|0
1655962600000|2022-06-23 05:36:40|57.63|54.83|57.55|54.75|57.68|54.88|57.55|54.75|0
1655962610000|2022-06-23 05:36:50|57.63|54.83|57.57|54.77|57.63|54.83|57.57|54.77|0
1655962620000|2022-06-23 05:37:00|57.59|54.79|57.55|54.75|57.59|54.79|57.55|54.75|0
1655962630000|2022-06-23 05:37:10|57.63|54.83|57.57|54.77|57.63|54.83|57.57|54.77|0
1655962640000|2022-06-23 05:37:20|57.63|54.83|57.66|54.86|57.66|54.86|57.63|54.83|0
1655962650000|2022-06-23 05:37:30|57.68|54.88|57.72|54.92|57.72|54.92|57.68|54.88|0
1655962660000|2022-06-23 05:37:40|57.7|54.9|57.55|54.75|57.7|54.9|57.55|54.75|0
1655962670000|2022-06-23 05:37:50|57.59|54.79|57.55|54.75|57.59|54.79|57.55|54.75|0
1655962680000|2022-06-23 05:38:00|57.5|54.7|57.52|54.72|57.55|54.75|57.5|54.7|0
1655962690000|2022-06-23 05:38:10|57.55|54.75|57.48|54.68|57.55|54.75|57.48|54.68|0
1655962700000|2022-06-23 05:38:20|57.46|54.66|57.43|54.63|57.46|54.66|57.43|54.63|0
1655962710000|2022-06-23 05:38:30|57.41|54.61|57.28|54.48|57.41|54.61|57.28|54.48|0
1655962720000|2022-06-23 05:38:40|57.32|54.52|57.28|54.48|57.32|54.52|57.28|54.48|0
1655962730000|2022-06-23 05:38:50|57.32|54.52|57.35|54.55|57.35|54.55|57.32|54.52|0
1655962740000|2022-06-23 05:39:00|57.3|54.5|57.19|54.39|57.3|54.5|57.19|54.39|0
1655962750000|2022-06-23 05:39:10|57.21|54.41|57.15|54.35|57.21|54.41|57.15|54.35|0
1655962760000|2022-06-23 05:39:20|57.17|54.37|57.15|54.35|57.17|54.37|57.15|54.35|0
1655962770000|2022-06-23 05:39:30|57.17|54.37|57.15|54.35|57.17|54.37|57.15|54.35|0
1655962780000|2022-06-23 05:39:40|57.06|54.26|56.99|54.19|57.06|54.26|56.99|54.19|0
1655962790000|2022-06-23 05:39:50|56.97|54.17|56.93|54.13|56.99|54.19|56.93|54.13|0
1655962800000|2022-06-23 05:40:00|56.95|54.15|56.93|54.13|56.95|54.15|56.93|54.13|0
1655962810000|2022-06-23 05:40:10|56.97|54.17|56.95|54.15|56.97|54.17|56.95|54.15|0
1655962820000|2022-06-23 05:40:20|56.93|54.13|56.97|54.17|56.97|54.17|56.93|54.13|0
1655962830000|2022-06-23 05:40:30|56.99|54.19|56.99|54.19|57.02|54.22|56.99|54.19|0
1655962840000|2022-06-23 05:40:40|57.02|54.22|57.06|54.26|57.06|54.26|57.02|54.22|0
1655962860000|2022-06-23 05:41:00|57.04|54.24|57.06|54.26|57.06|54.26|57.02|54.22|0
1655962870000|2022-06-23 05:41:10|57.04|54.24|56.99|54.19|57.04|54.24|56.97|54.17|0
1655962880000|2022-06-23 05:41:20|56.97|54.17|56.99|54.19|57.02|54.22|56.97|54.17|0
1655962890000|2022-06-23 05:41:30|56.97|54.17|57.02|54.22|57.02|54.22|56.97|54.17|0
1655962900000|2022-06-23 05:41:40|56.97|54.17|56.99|54.19|56.99|54.19|56.93|54.13|0
1655962910000|2022-06-23 05:41:50|56.97|54.17|56.99|54.19|56.99|54.19|56.97|54.17|0
1655962920000|2022-06-23 05:42:00|57.02|54.22|57.1|54.3|57.1|54.3|57.02|54.22|0
1655962930000|2022-06-23 05:42:10|57.15|54.35|57.15|54.35|57.19|54.39|57.15|54.35|0
1655962940000|2022-06-23 05:42:20|57.19|54.39|57.19|54.39|57.21|54.41|57.19|54.39|0
1655962950000|2022-06-23 05:42:30|57.21|54.41|57.24|54.44|57.24|54.44|57.21|54.41|0
1655962960000|2022-06-23 05:42:40|57.21|54.41|57.21|54.41|57.24|54.44|57.21|54.41|0
1655962970000|2022-06-23 05:42:50|57.15|54.35|57.15|54.35|57.19|54.39|57.15|54.35|0
1655962980000|2022-06-23 05:43:00|57.19|54.39|57.17|54.37|57.19|54.39|57.17|54.37|0
1655962990000|2022-06-23 05:43:10|57.19|54.39|57.15|54.35|57.19|54.39|57.15|54.35|0
1655963000000|2022-06-23 05:43:20|57.1|54.3|57.02|54.22|57.1|54.3|57.02|54.22|0
1655963010000|2022-06-23 05:43:30|56.97|54.17|56.93|54.13|56.97|54.17|56.93|54.13|0
1655963020000|2022-06-23 05:43:40|56.99|54.19|56.99|54.19|56.99|54.19|56.99|54.19|0
1655963030000|2022-06-23 05:43:50|56.97|54.17|57.04|54.24|57.06|54.26|56.97|54.17|0
1655963040000|2022-06-23 05:44:00|57.06|54.26|57.04|54.24|57.08|54.28|57.04|54.24|0
1655963050000|2022-06-23 05:44:10|57.06|54.26|57.04|54.24|57.08|54.28|57.04|54.24|0
1655963060000|2022-06-23 05:44:20|57.08|54.28|57.1|54.3|57.1|54.3|57.06|54.26|0
1655963070000|2022-06-23 05:44:30|57.04|54.24|56.97|54.17|57.04|54.24|56.97|54.17|0
1655963080000|2022-06-23 05:44:40|57.02|54.22|57.06|54.26|57.06|54.26|57.02|54.22|0
1655963090000|2022-06-23 05:44:50|57.04|54.24|56.97|54.17|57.04|54.24|56.97|54.17|0
1655963100000|2022-06-23 05:45:00|57.02|54.22|56.88|54.08|57.04|54.24|56.88|54.08|0
1655963110000|2022-06-23 05:45:10|56.9|54.1|56.99|54.19|56.99|54.19|56.9|54.1|0
1655963120000|2022-06-23 05:45:20|56.97|54.17|57.06|54.26|57.06|54.26|56.97|54.17|0
1655963130000|2022-06-23 05:45:30|56.97|54.17|56.99|54.19|56.99|54.19|56.97|54.17|0
1655963140000|2022-06-23 05:45:40|56.93|54.13|56.93|54.13|56.93|54.13|56.93|54.13|0
1655963150000|2022-06-23 05:45:50|56.97|54.17|56.88|54.08|56.97|54.17|56.88|54.08|0
1655963160000|2022-06-23 05:46:00|56.93|54.13|56.99|54.19|56.99|54.19|56.93|54.13|0
1655963170000|2022-06-23 05:46:10|56.97|54.17|56.97|54.17|56.99|54.19|56.97|54.17|0
1655963180000|2022-06-23 05:46:20|56.99|54.19|56.97|54.17|56.99|54.19|56.97|54.17|0
1655963190000|2022-06-23 05:46:30|56.93|54.13|56.9|54.1|56.93|54.13|56.9|54.1|0
1655963200000|2022-06-23 05:46:40|56.97|54.17|56.95|54.15|56.97|54.17|56.93|54.13|0
1655963210000|2022-06-23 05:46:50|56.93|54.13|56.95|54.15|56.95|54.15|56.93|54.13|0
1655963220000|2022-06-23 05:47:00|56.97|54.17|56.95|54.15|56.97|54.17|56.95|54.15|0
1655963230000|2022-06-23 05:47:10|56.9|54.1|56.88|54.08|56.9|54.1|56.88|54.08|0
1655963240000|2022-06-23 05:47:20|56.84|54.04|56.9|54.1|56.93|54.13|56.84|54.04|0
1655963250000|2022-06-23 05:47:30|56.88|54.08|56.86|54.06|56.93|54.13|56.86|54.06|0
1655963260000|2022-06-23 05:47:40|56.88|54.08|57.01|54.21|57.01|54.21|56.88|54.08|0
1655963270000|2022-06-23 05:47:50|56.93|54.13|56.93|54.13|56.97|54.17|56.93|54.13|0
1655963280000|2022-06-23 05:48:00|56.97|54.17|56.97|54.17|57.01|54.21|56.97|54.17|0
1655963290000|2022-06-23 05:48:10|56.93|54.13|57.01|54.21|57.01|54.21|56.93|54.13|0
1655963300000|2022-06-23 05:48:20|56.99|54.19|57.01|54.21|57.01|54.21|56.99|54.19|0
1655963310000|2022-06-23 05:48:30|57.06|54.26|57.04|54.24|57.06|54.26|57.04|54.24|0
1655963320000|2022-06-23 05:48:40|57.06|54.26|56.9|54.1|57.1|54.3|56.9|54.1|0
1655963330000|2022-06-23 05:48:50|56.97|54.17|56.97|54.17|56.97|54.17|56.97|54.17|0
1655963340000|2022-06-23 05:49:00|56.99|54.19|56.97|54.17|56.99|54.19|56.97|54.17|0
1655963350000|2022-06-23 05:49:10|56.99|54.19|56.97|54.17|56.99|54.19|56.97|54.17|0
1655963360000|2022-06-23 05:49:20|56.93|54.13|57.01|54.21|57.01|54.21|56.93|54.13|0
1655963370000|2022-06-23 05:49:30|57.06|54.26|57.17|54.37|57.17|54.37|57.06|54.26|0
1655963380000|2022-06-23 05:49:40|57.19|54.39|57.15|54.35|57.19|54.39|57.15|54.35|0
1655963390000|2022-06-23 05:49:50|57.1|54.3|57.1|54.3|57.1|54.3|57.1|54.3|0
1655963400000|2022-06-23 05:50:00|57.01|54.21|57.01|54.21|57.01|54.21|56.99|54.19|0
1655963410000|2022-06-23 05:50:10|56.99|54.19|56.95|54.15|56.99|54.19|56.95|54.15|0
1655963420000|2022-06-23 05:50:20|56.93|54.13|56.88|54.08|56.93|54.13|56.88|54.08|0
1655963430000|2022-06-23 05:50:30|56.93|54.13|56.93|54.13|56.93|54.13|56.93|54.13|0
1655963440000|2022-06-23 05:50:40|56.88|54.08|56.86|54.06|56.9|54.1|56.86|54.06|0
1655963450000|2022-06-23 05:50:50|56.84|54.04|56.9|54.1|56.9|54.1|56.84|54.04|0
1655963460000|2022-06-23 05:51:00|56.93|54.13|56.88|54.08|56.93|54.13|56.88|54.08|0
1655963470000|2022-06-23 05:51:10|56.9|54.1|56.84|54.04|56.9|54.1|56.84|54.04|0
1655963480000|2022-06-23 05:51:20|56.9|54.1|56.93|54.13|56.93|54.13|56.9|54.1|0
1655963490000|2022-06-23 05:51:30|56.97|54.17|56.95|54.15|56.97|54.17|56.95|54.15|0
1655963500000|2022-06-23 05:51:40|56.97|54.17|56.97|54.17|56.97|54.17|56.95|54.15|0
1655963510000|2022-06-23 05:51:50|56.95|54.15|56.93|54.13|56.97|54.17|56.93|54.13|0
1655963520000|2022-06-23 05:52:00|56.97|54.17|56.97|54.17|56.99|54.19|56.97|54.17|0
1655963530000|2022-06-23 05:52:10|56.95|54.15|56.93|54.13|56.95|54.15|56.93|54.13|0
1655963540000|2022-06-23 05:52:20|56.9|54.1|56.9|54.1|56.9|54.1|56.9|54.1|0
1655963550000|2022-06-23 05:52:30|56.93|54.13|56.97|54.17|56.97|54.17|56.93|54.13|0
1655963560000|2022-06-23 05:52:40|56.93|54.13|56.93|54.13|56.97|54.17|56.93|54.13|0
1655963570000|2022-06-23 05:52:50|56.95|54.15|56.93|54.13|56.95|54.15|56.9|54.1|0
1655963580000|2022-06-23 05:53:00|56.97|54.17|56.97|54.17|56.97|54.17|56.93|54.13|0
1655963590000|2022-06-23 05:53:10|56.93|54.13|56.93|54.13|56.93|54.13|56.93|54.13|0
1655963600000|2022-06-23 05:53:20|56.9|54.1|56.88|54.08|56.9|54.1|56.88|54.08|0
1655963610000|2022-06-23 05:53:30|56.9|54.1|56.9|54.1|56.9|54.1|56.9|54.1|0
1655963620000|2022-06-23 05:53:40|56.88|54.08|56.84|54.04|56.88|54.08|56.84|54.04|0
1655963630000|2022-06-23 05:53:50|56.81|54.01|56.71|53.91|56.81|54.01|56.66|53.86|0
1655963640000|2022-06-23 05:54:00|56.75|53.95|56.62|53.82|56.75|53.95|56.62|53.82|0
1655963650000|2022-06-23 05:54:10|56.53|53.73|56.62|53.82|56.62|53.82|56.53|53.73|0
1655963660000|2022-06-23 05:54:20|56.53|53.73|56.53|53.73|56.53|53.73|56.53|53.73|0
1655963670000|2022-06-23 05:54:30|56.49|53.69|56.55|53.75|56.55|53.75|56.49|53.69|0
1655963680000|2022-06-23 05:54:40|56.53|53.73|56.53|53.73|56.53|53.73|56.53|53.73|0
1655963690000|2022-06-23 05:54:50|56.49|53.69|56.44|53.64|56.53|53.73|56.44|53.64|0
1655963700000|2022-06-23 05:55:00|56.49|53.69|56.55|53.75|56.55|53.75|56.49|53.69|0
1655963710000|2022-06-23 05:55:10|56.51|53.71|56.57|53.77|56.57|53.77|56.51|53.71|0
1655963720000|2022-06-23 05:55:20|56.62|53.82|56.57|53.77|56.62|53.82|56.57|53.77|0
1655963730000|2022-06-23 05:55:30|56.51|53.71|56.53|53.73|56.53|53.73|56.51|53.71|0
1655963740000|2022-06-23 05:55:40|56.55|53.75|56.57|53.77|56.57|53.77|56.53|53.73|0
1655963750000|2022-06-23 05:55:50|56.55|53.75|56.49|53.69|56.55|53.75|56.49|53.69|0
1655963760000|2022-06-23 05:56:00|56.53|53.73|56.53|53.73|56.53|53.73|56.53|53.73|0
1655963770000|2022-06-23 05:56:10|56.51|53.71|56.53|53.73|56.53|53.73|56.49|53.69|0
1655963780000|2022-06-23 05:56:20|56.49|53.69|56.4|53.6|56.49|53.69|56.4|53.6|0
1655963790000|2022-06-23 05:56:30|56.44|53.64|56.44|53.64|56.44|53.64|56.44|53.64|0
1655963800000|2022-06-23 05:56:40|56.49|53.69|56.44|53.64|56.49|53.69|56.44|53.64|0
1655963810000|2022-06-23 05:56:50|56.4|53.6|56.4|53.6|56.4|53.6|56.4|53.6|0
1655963820000|2022-06-23 05:57:00|56.42|53.62|56.42|53.62|56.42|53.62|56.42|53.62|0
1655963830000|2022-06-23 05:57:10|56.46|53.66|56.4|53.6|56.46|53.66|56.4|53.6|0
1655963850000|2022-06-23 05:57:30|56.42|53.62|56.4|53.6|56.42|53.62|56.4|53.6|0
1655963860000|2022-06-23 05:57:40|56.38|53.58|56.38|53.58|56.4|53.6|56.38|53.58|0
1655963870000|2022-06-23 05:57:50|56.4|53.6|56.36|53.56|56.4|53.6|56.31|53.51|0
1655963880000|2022-06-23 05:58:00|56.4|53.6|56.44|53.64|56.44|53.64|56.4|53.6|0
1655963890000|2022-06-23 05:58:10|56.46|53.66|56.46|53.66|56.46|53.66|56.46|53.66|0
1655963900000|2022-06-23 05:58:20|56.49|53.69|56.53|53.73|56.53|53.73|56.49|53.69|0
1655963910000|2022-06-23 05:58:30|56.57|53.77|56.57|53.77|56.62|53.82|56.57|53.77|0
1655963920000|2022-06-23 05:58:40|56.53|53.73|56.53|53.73|56.53|53.73|56.53|53.73|0
1655963930000|2022-06-23 05:58:50|56.55|53.75|56.51|53.71|56.55|53.75|56.49|53.69|0
1655963940000|2022-06-23 05:59:00|56.53|53.73|56.7|53.9|56.7|53.9|56.53|53.73|0
1655963950000|2022-06-23 05:59:10|56.68|53.88|56.68|53.88|56.68|53.88|56.68|53.88|0
1655963960000|2022-06-23 05:59:20|56.7|53.9|56.64|53.84|56.7|53.9|56.64|53.84|0
1655963970000|2022-06-23 05:59:30|56.7|53.9|56.62|53.82|56.7|53.9|56.62|53.82|0
1655963980000|2022-06-23 05:59:40|56.57|53.77|56.62|53.82|56.66|53.86|56.57|53.77|0
1655963990000|2022-06-23 05:59:50|56.64|53.84|56.62|53.82|56.64|53.84|56.62|53.82|0
1655964000000|2022-06-23 06:00:00|56.57|53.77|56.59|53.79|56.59|53.79|56.46|53.66|0
1655964010000|2022-06-23 06:00:10|56.57|53.77|56.64|53.84|56.66|53.86|56.57|53.77|0
1655964020000|2022-06-23 06:00:20|56.55|53.75|56.62|53.82|56.62|53.82|56.55|53.75|0
1655964030000|2022-06-23 06:00:30|56.66|53.86|56.62|53.82|56.68|53.88|56.62|53.82|0
1655964040000|2022-06-23 06:00:40|56.57|53.77|56.49|53.69|56.57|53.77|56.49|53.69|0
1655964050000|2022-06-23 06:00:50|56.51|53.71|56.53|53.73|56.53|53.73|56.51|53.71|0
1655964060000|2022-06-23 06:01:00|56.79|53.99|56.75|53.95|56.79|53.99|56.75|53.95|0
1655964070000|2022-06-23 06:01:10|56.68|53.88|56.66|53.86|56.7|53.9|56.66|53.86|0
1655964080000|2022-06-23 06:01:20|56.68|53.88|56.62|53.82|56.68|53.88|56.62|53.82|0
1655964090000|2022-06-23 06:01:30|56.64|53.84|56.66|53.86|56.66|53.86|56.62|53.82|0
1655964100000|2022-06-23 06:01:40|56.62|53.82|56.49|53.69|56.62|53.82|56.49|53.69|0
1655964110000|2022-06-23 06:01:50|56.4|53.6|55.92|53.12|56.4|53.6|55.92|53.12|0
1655964120000|2022-06-23 06:02:00|56.01|53.21|56.01|53.21|56.05|53.25|56.01|53.21|0
1655964130000|2022-06-23 06:02:10|55.96|53.16|55.88|53.08|55.96|53.16|55.88|53.08|0
1655964140000|2022-06-23 06:02:20|55.81|53.01|55.79|52.99|55.83|53.03|55.7|52.9|0
1655964150000|2022-06-23 06:02:30|55.85|53.05|55.79|52.99|55.92|53.12|55.79|52.99|0
1655964160000|2022-06-23 06:02:40|55.88|53.08|55.88|53.08|55.92|53.12|55.88|53.08|0
1655964170000|2022-06-23 06:02:50|55.9|53.1|55.94|53.14|55.94|53.14|55.9|53.1|0
1655964180000|2022-06-23 06:03:00|56.03|53.23|55.98|53.18|56.03|53.23|55.98|53.18|0
1655964190000|2022-06-23 06:03:10|56.01|53.21|56.14|53.34|56.14|53.34|56.01|53.21|0
1655964200000|2022-06-23 06:03:20|56.2|53.4|56.33|53.53|56.35|53.55|56.2|53.4|0
1655964210000|2022-06-23 06:03:30|56.38|53.58|56.53|53.73|56.53|53.73|56.35|53.55|0
1655964220000|2022-06-23 06:03:40|56.51|53.71|56.62|53.82|56.62|53.82|56.51|53.71|0
1655964230000|2022-06-23 06:03:50|56.66|53.86|56.46|53.66|56.66|53.86|56.46|53.66|0
1655964240000|2022-06-23 06:04:00|56.62|53.82|56.66|53.86|56.66|53.86|56.62|53.82|0
1655964250000|2022-06-23 06:04:10|56.62|53.82|56.55|53.75|56.62|53.82|56.55|53.75|0
1655964260000|2022-06-23 06:04:20|56.53|53.73|56.55|53.75|56.55|53.75|56.51|53.71|0
1655964270000|2022-06-23 06:04:30|56.53|53.73|56.35|53.55|56.53|53.73|56.35|53.55|0
1655964280000|2022-06-23 06:04:40|56.4|53.6|56.35|53.55|56.4|53.6|56.35|53.55|0
1655964290000|2022-06-23 06:04:50|56.44|53.64|56.42|53.62|56.44|53.64|56.42|53.62|0
1655964300000|2022-06-23 06:05:00|56.4|53.6|56.2|53.4|56.4|53.6|56.2|53.4|0
1655964310000|2022-06-23 06:05:10|56.18|53.38|56.22|53.42|56.22|53.42|56.14|53.34|0
1655964320000|2022-06-23 06:05:20|56.27|53.47|56.37|53.57|56.37|53.57|56.24|53.44|0
1655964330000|2022-06-23 06:05:30|56.4|53.6|56.33|53.53|56.42|53.62|56.29|53.49|0
1655964340000|2022-06-23 06:05:40|56.29|53.49|56.31|53.51|56.31|53.51|56.22|53.42|0
1655964350000|2022-06-23 06:05:50|56.24|53.44|56.24|53.44|56.24|53.44|56.24|53.44|0
1655964360000|2022-06-23 06:06:00|56.27|53.47|56.03|53.23|56.27|53.47|56.03|53.23|0
1655964370000|2022-06-23 06:06:10|56.01|53.21|55.81|53.01|56.01|53.21|55.81|53.01|0
1655964380000|2022-06-23 06:06:20|55.75|52.95|55.92|53.12|55.96|53.16|55.75|52.95|0
1655964390000|2022-06-23 06:06:30|55.96|53.16|55.98|53.18|55.98|53.18|55.94|53.14|0
1655964400000|2022-06-23 06:06:40|55.96|53.16|55.85|53.05|55.96|53.16|55.85|53.05|0
1655964410000|2022-06-23 06:06:50|55.83|53.03|55.9|53.1|55.9|53.1|55.83|53.03|0
1655964420000|2022-06-23 06:07:00|55.92|53.12|55.92|53.12|55.92|53.12|55.83|53.03|0
1655964430000|2022-06-23 06:07:10|56.09|53.29|56.03|53.23|56.09|53.29|56.01|53.21|0
1655964440000|2022-06-23 06:07:20|56.01|53.21|55.92|53.12|56.01|53.21|55.92|53.12|0
1655964450000|2022-06-23 06:07:30|55.94|53.14|55.83|53.03|55.94|53.14|55.83|53.03|0
1655964460000|2022-06-23 06:07:40|55.94|53.14|55.92|53.12|55.94|53.14|55.92|53.12|0
1655964470000|2022-06-23 06:07:50|55.94|53.14|56.01|53.21|56.07|53.27|55.94|53.14|0
1655964480000|2022-06-23 06:08:00|55.88|53.08|55.96|53.16|55.96|53.16|55.88|53.08|0
1655964490000|2022-06-23 06:08:10|55.92|53.12|56.01|53.21|56.01|53.21|55.92|53.12|0
1655964500000|2022-06-23 06:08:20|55.96|53.16|55.94|53.14|55.96|53.16|55.92|53.12|0
1655964510000|2022-06-23 06:08:30|55.92|53.12|55.88|53.08|55.92|53.12|55.83|53.03|0
1655964520000|2022-06-23 06:08:40|56.03|53.23|56.01|53.21|56.03|53.23|55.98|53.18|0
1655964530000|2022-06-23 06:08:50|55.96|53.16|55.92|53.12|55.96|53.16|55.92|53.12|0
1655964540000|2022-06-23 06:09:00|55.88|53.08|55.92|53.12|55.92|53.12|55.83|53.03|0
1655964550000|2022-06-23 06:09:10|56.01|53.21|55.92|53.12|56.01|53.21|55.9|53.1|0
1655964560000|2022-06-23 06:09:20|55.96|53.16|56.03|53.23|56.03|53.23|55.94|53.14|0
1655964570000|2022-06-23 06:09:30|55.94|53.14|55.88|53.08|55.94|53.14|55.88|53.08|0
1655964580000|2022-06-23 06:09:40|55.9|53.1|55.9|53.1|55.9|53.1|55.9|53.1|0
1655964590000|2022-06-23 06:09:50|55.92|53.12|55.92|53.12|55.96|53.16|55.92|53.12|0
1655964600000|2022-06-23 06:10:00|55.96|53.16|55.9|53.1|55.96|53.16|55.9|53.1|0
1655964610000|2022-06-23 06:10:10|55.88|53.08|55.88|53.08|55.88|53.08|55.85|53.05|0
1655964620000|2022-06-23 06:10:20|55.94|53.14|55.92|53.12|55.96|53.16|55.92|53.12|0
1655964630000|2022-06-23 06:10:30|55.88|53.08|55.92|53.12|55.92|53.12|55.88|53.08|0
1655964640000|2022-06-23 06:10:40|55.96|53.16|55.96|53.16|55.96|53.16|55.96|53.16|0
1655964650000|2022-06-23 06:10:50|55.98|53.18|55.96|53.16|56|53.2|55.96|53.16|0
1655964660000|2022-06-23 06:11:00|56.05|53.25|56.03|53.23|56.05|53.25|56.03|53.23|0
1655964670000|2022-06-23 06:11:10|56.05|53.25|56|53.2|56.05|53.25|56|53.2|0
1655964680000|2022-06-23 06:11:20|56.07|53.27|56.2|53.4|56.2|53.4|56.07|53.27|0
1655964690000|2022-06-23 06:11:30|56.22|53.42|56.27|53.47|56.29|53.49|56.22|53.42|0
1655964700000|2022-06-23 06:11:40|56.22|53.42|56.24|53.44|56.24|53.44|56.2|53.4|0
1655964710000|2022-06-23 06:11:50|56.22|53.42|56.27|53.47|56.27|53.47|56.22|53.42|0
1655964720000|2022-06-23 06:12:00|56.35|53.55|56.35|53.55|56.4|53.6|56.35|53.55|0
1655964730000|2022-06-23 06:12:10|56.37|53.57|56.35|53.55|56.37|53.57|56.35|53.55|0
1655964740000|2022-06-23 06:12:20|56.4|53.6|56.42|53.62|56.44|53.64|56.4|53.6|0
1655964750000|2022-06-23 06:12:30|56.35|53.55|56.35|53.55|56.35|53.55|56.35|53.55|0
1655964760000|2022-06-23 06:12:40|56.31|53.51|56.37|53.57|56.4|53.6|56.31|53.51|0
1655964770000|2022-06-23 06:12:50|56.33|53.53|56.35|53.55|56.35|53.55|56.31|53.51|0
1655964780000|2022-06-23 06:13:00|56.31|53.51|56.31|53.51|56.31|53.51|56.31|53.51|0
1655964790000|2022-06-23 06:13:10|56.35|53.55|56.33|53.53|56.37|53.57|56.33|53.53|0
1655964800000|2022-06-23 06:13:20|56.35|53.55|56.29|53.49|56.35|53.55|56.29|53.49|0
1655964810000|2022-06-23 06:13:30|56.27|53.47|56.22|53.42|56.35|53.55|56.22|53.42|0
1655964820000|2022-06-23 06:13:40|56.24|53.44|56.22|53.42|56.24|53.44|56.18|53.38|0
1655964830000|2022-06-23 06:13:50|56.31|53.51|56.27|53.47|56.31|53.51|56.27|53.47|0
1655964850000|2022-06-23 06:14:10|56.29|53.49|56.31|53.51|56.31|53.51|56.29|53.49|0
1655964860000|2022-06-23 06:14:20|56.35|53.55|56.31|53.51|56.35|53.55|56.31|53.51|0
1655964870000|2022-06-23 06:14:30|56.26|53.46|56.31|53.51|56.31|53.51|56.26|53.46|0
1655964880000|2022-06-23 06:14:40|56.26|53.46|56.18|53.38|56.26|53.46|56.18|53.38|0
1655964890000|2022-06-23 06:14:50|56.09|53.29|56.13|53.33|56.13|53.33|56.07|53.27|0
1655964900000|2022-06-23 06:15:00|56.09|53.29|56.05|53.25|56.09|53.29|56.05|53.25|0
1655964910000|2022-06-23 06:15:10|56|53.2|56.07|53.27|56.07|53.27|55.96|53.16|0
1655964920000|2022-06-23 06:15:20|56|53.2|56.05|53.25|56.05|53.25|56|53.2|0
1655964930000|2022-06-23 06:15:30|55.96|53.16|55.96|53.16|55.96|53.16|55.92|53.12|0
1655964940000|2022-06-23 06:15:40|56|53.2|56.09|53.29|56.11|53.31|56|53.2|0
1655964950000|2022-06-23 06:15:50|56.2|53.4|56.26|53.46|56.26|53.46|56.2|53.4|0
1655964960000|2022-06-23 06:16:00|56.24|53.44|56.29|53.49|56.29|53.49|56.2|53.4|0
1655964970000|2022-06-23 06:16:10|56.26|53.46|56.2|53.4|56.26|53.46|56.2|53.4|0
1655964980000|2022-06-23 06:16:20|56.13|53.33|56.2|53.4|56.2|53.4|56.13|53.33|0
1655964990000|2022-06-23 06:16:30|56.26|53.46|56.26|53.46|56.26|53.46|56.24|53.44|0
1655965000000|2022-06-23 06:16:40|56.24|53.44|56.31|53.51|56.31|53.51|56.24|53.44|0
1655965010000|2022-06-23 06:16:50|56.35|53.55|56.35|53.55|56.35|53.55|56.33|53.53|0
1655965020000|2022-06-23 06:17:00|56.33|53.53|56.33|53.53|56.35|53.55|56.33|53.53|0
1655965030000|2022-06-23 06:17:10|56.35|53.55|56.18|53.38|56.35|53.55|56.18|53.38|0
1655965040000|2022-06-23 06:17:20|56.13|53.33|56.22|53.42|56.22|53.42|56.13|53.33|0
1655965050000|2022-06-23 06:17:30|56.18|53.38|56.09|53.29|56.18|53.38|56.09|53.29|0
1655965060000|2022-06-23 06:17:40|56.13|53.33|56.13|53.33|56.13|53.33|56.09|53.29|0
1655965070000|2022-06-23 06:17:50|56.11|53.31|56.13|53.33|56.13|53.33|56.09|53.29|0
1655965080000|2022-06-23 06:18:00|56.18|53.38|56.18|53.38|56.18|53.38|56.15|53.35|0
1655965090000|2022-06-23 06:18:10|56.2|53.4|56.22|53.42|56.22|53.42|56.2|53.4|0
1655965100000|2022-06-23 06:18:20|56.2|53.4|56.09|53.29|56.2|53.4|56.09|53.29|0
1655965110000|2022-06-23 06:18:30|56.05|53.25|56.18|53.38|56.18|53.38|56|53.2|0
1655965120000|2022-06-23 06:18:40|56.2|53.4|56.09|53.29|56.2|53.4|56.09|53.29|0
1655965130000|2022-06-23 06:18:50|56.07|53.27|56.2|53.4|56.2|53.4|56.07|53.27|0
1655965140000|2022-06-23 06:19:00|56.22|53.42|56.2|53.4|56.24|53.44|56.2|53.4|0
1655965150000|2022-06-23 06:19:10|56.11|53.31|56.22|53.42|56.22|53.42|56.11|53.31|0
1655965160000|2022-06-23 06:19:20|56.2|53.4|56.13|53.33|56.2|53.4|56.13|53.33|0
1655965170000|2022-06-23 06:19:30|56.15|53.35|56.2|53.4|56.2|53.4|56.13|53.33|0
1655965180000|2022-06-23 06:19:40|56.22|53.42|56.2|53.4|56.22|53.42|56.15|53.35|0
1655965190000|2022-06-23 06:19:50|56.18|53.38|56.2|53.4|56.2|53.4|56.18|53.38|0
1655965200000|2022-06-23 06:20:00|56.22|53.42|56.15|53.35|56.22|53.42|56.13|53.33|0
1655965210000|2022-06-23 06:20:10|56.13|53.33|56.15|53.35|56.15|53.35|56.13|53.33|0
1655965220000|2022-06-23 06:20:20|56.13|53.33|56.09|53.29|56.13|53.33|56.09|53.29|0
1655965230000|2022-06-23 06:20:30|56.11|53.31|55.98|53.18|56.11|53.31|55.98|53.18|0
1655965240000|2022-06-23 06:20:40|56.02|53.22|55.98|53.18|56.02|53.22|55.96|53.16|0
1655965250000|2022-06-23 06:20:50|55.92|53.12|55.92|53.12|55.92|53.12|55.89|53.09|0
1655965260000|2022-06-23 06:21:00|55.89|53.09|55.83|53.03|55.89|53.09|55.83|53.03|0
1655965270000|2022-06-23 06:21:10|55.81|53.01|55.87|53.07|55.87|53.07|55.81|53.01|0
1655965280000|2022-06-23 06:21:20|55.89|53.09|55.89|53.09|55.92|53.12|55.87|53.07|0
1655965290000|2022-06-23 06:21:30|55.87|53.07|55.89|53.09|55.89|53.09|55.87|53.07|0
1655965300000|2022-06-23 06:21:40|55.96|53.16|55.98|53.18|56|53.2|55.96|53.16|0
1655965310000|2022-06-23 06:21:50|55.96|53.16|55.83|53.03|55.96|53.16|55.83|53.03|0
1655965320000|2022-06-23 06:22:00|55.87|53.07|55.79|52.99|55.87|53.07|55.76|52.96|0
1655965330000|2022-06-23 06:22:10|55.83|53.03|55.85|53.05|55.87|53.07|55.83|53.03|0
1655965340000|2022-06-23 06:22:20|55.83|53.03|55.83|53.03|55.83|53.03|55.83|53.03|0
1655965350000|2022-06-23 06:22:30|55.85|53.05|55.89|53.09|55.89|53.09|55.85|53.05|0
1655965360000|2022-06-23 06:22:40|55.81|53.01|55.83|53.03|55.83|53.03|55.79|52.99|0
1655965370000|2022-06-23 06:22:50|55.85|53.05|55.89|53.09|55.89|53.09|55.85|53.05|0
1655965380000|2022-06-23 06:23:00|55.87|53.07|55.79|52.99|55.87|53.07|55.79|52.99|0
1655965390000|2022-06-23 06:23:10|55.83|53.03|55.83|53.03|55.83|53.03|55.83|53.03|0
1655965400000|2022-06-23 06:23:20|55.87|53.07|55.92|53.12|55.92|53.12|55.87|53.07|0
1655965410000|2022-06-23 06:23:30|55.87|53.07|55.92|53.12|55.92|53.12|55.87|53.07|0
1655965420000|2022-06-23 06:23:40|55.94|53.14|55.94|53.14|55.96|53.16|55.94|53.14|0
1655965430000|2022-06-23 06:23:50|55.96|53.16|56|53.2|56|53.2|55.96|53.16|0
1655965440000|2022-06-23 06:24:00|55.98|53.18|55.87|53.07|55.98|53.18|55.87|53.07|0
1655965450000|2022-06-23 06:24:10|55.85|53.05|55.53|52.73|55.85|53.05|55.53|52.73|0
1655965460000|2022-06-23 06:24:20|55.55|52.75|55.68|52.88|55.68|52.88|55.55|52.75|0
1655965470000|2022-06-23 06:24:30|55.7|52.9|55.7|52.9|55.7|52.9|55.61|52.81|0
1655965480000|2022-06-23 06:24:40|55.66|52.86|55.53|52.73|55.66|52.86|55.53|52.73|0
1655965490000|2022-06-23 06:24:50|55.61|52.81|55.66|52.86|55.66|52.86|55.61|52.81|0
1655965500000|2022-06-23 06:25:00|55.7|52.9|55.7|52.9|55.7|52.9|55.66|52.86|0
1655965510000|2022-06-23 06:25:10|55.68|52.88|55.74|52.94|55.76|52.96|55.68|52.88|0
1655965520000|2022-06-23 06:25:20|55.7|52.9|55.76|52.96|55.76|52.96|55.7|52.9|0
1655965530000|2022-06-23 06:25:30|55.74|52.94|55.87|53.07|55.87|53.07|55.74|52.94|0
1655965540000|2022-06-23 06:25:40|55.85|53.05|55.79|52.99|55.87|53.07|55.79|52.99|0
1655965550000|2022-06-23 06:25:50|55.74|52.94|55.79|52.99|55.83|53.03|55.74|52.94|0
1655965560000|2022-06-23 06:26:00|55.74|52.94|55.76|52.96|55.76|52.96|55.74|52.94|0
1655965570000|2022-06-23 06:26:10|55.74|52.94|55.83|53.03|55.83|53.03|55.74|52.94|0
1655965580000|2022-06-23 06:26:20|55.87|53.07|55.87|53.07|55.87|53.07|55.85|53.05|0
1655965590000|2022-06-23 06:26:30|55.96|53.16|55.91|53.11|55.96|53.16|55.91|53.11|0
1655965600000|2022-06-23 06:26:40|55.94|53.14|55.91|53.11|55.96|53.16|55.91|53.11|0
1655965610000|2022-06-23 06:26:50|55.94|53.14|55.98|53.18|55.98|53.18|55.94|53.14|0
1655965620000|2022-06-23 06:27:00|55.94|53.14|55.96|53.16|55.98|53.18|55.94|53.14|0
1655965630000|2022-06-23 06:27:10|55.94|53.14|55.87|53.07|55.94|53.14|55.87|53.07|0
1655965640000|2022-06-23 06:27:20|55.78|52.98|55.66|52.86|55.78|52.98|55.66|52.86|0
1655965650000|2022-06-23 06:27:30|55.74|52.94|55.7|52.9|55.74|52.94|55.7|52.9|0
1655965660000|2022-06-23 06:27:40|55.66|52.86|55.76|52.96|55.76|52.96|55.66|52.86|0
1655965670000|2022-06-23 06:27:50|55.74|52.94|55.7|52.9|55.74|52.94|55.7|52.9|0
1655965680000|2022-06-23 06:28:00|55.68|52.88|55.57|52.77|55.68|52.88|55.57|52.77|0
1655965690000|2022-06-23 06:28:10|55.59|52.79|55.66|52.86|55.66|52.86|55.57|52.77|0
1655965700000|2022-06-23 06:28:20|55.72|52.92|55.74|52.94|55.74|52.94|55.72|52.92|0
1655965710000|2022-06-23 06:28:30|55.63|52.83|55.66|52.86|55.68|52.88|55.63|52.83|0
1655965720000|2022-06-23 06:28:40|55.68|52.88|55.63|52.83|55.68|52.88|55.63|52.83|0
1655965730000|2022-06-23 06:28:50|55.65|52.85|55.74|52.94|55.74|52.94|55.65|52.85|0
1655965740000|2022-06-23 06:29:00|55.72|52.92|55.72|52.92|55.72|52.92|55.7|52.9|0
1655965750000|2022-06-23 06:29:10|55.7|52.9|55.68|52.88|55.7|52.9|55.61|52.81|0
1655965760000|2022-06-23 06:29:20|55.7|52.9|55.74|52.94|55.74|52.94|55.7|52.9|0
1655965770000|2022-06-23 06:29:30|55.78|52.98|55.74|52.94|55.78|52.98|55.72|52.92|0
1655965780000|2022-06-23 06:29:40|55.72|52.92|55.65|52.85|55.74|52.94|55.65|52.85|0
1655965800000|2022-06-23 06:30:00|55.68|52.88|55.65|52.85|55.68|52.88|55.61|52.81|0
1655965810000|2022-06-23 06:30:10|55.74|52.94|55.74|52.94|55.74|52.94|55.74|52.94|0
1655965820000|2022-06-23 06:30:20|55.7|52.9|55.7|52.9|55.7|52.9|55.7|52.9|0
1655965830000|2022-06-23 06:30:30|55.72|52.92|55.7|52.9|55.72|52.92|55.7|52.9|0
1655965840000|2022-06-23 06:30:40|55.74|52.94|55.87|53.07|55.87|53.07|55.74|52.94|0
1655965850000|2022-06-23 06:30:50|55.85|53.05|55.83|53.03|55.87|53.07|55.83|53.03|0
1655965860000|2022-06-23 06:31:00|55.8|53|55.76|52.96|55.8|53|55.76|52.96|0
1655965870000|2022-06-23 06:31:10|55.78|52.98|55.87|53.07|55.87|53.07|55.78|52.98|0
1655965880000|2022-06-23 06:31:20|55.85|53.05|55.83|53.03|55.85|53.05|55.83|53.03|0
1655965890000|2022-06-23 06:31:30|55.87|53.07|55.91|53.11|55.91|53.11|55.87|53.07|0
1655965900000|2022-06-23 06:31:40|55.96|53.16|55.96|53.16|55.96|53.16|55.96|53.16|0
1655965910000|2022-06-23 06:31:50|56|53.2|55.98|53.18|56.02|53.22|55.98|53.18|0
1655965920000|2022-06-23 06:32:00|55.96|53.16|55.85|53.05|55.96|53.16|55.85|53.05|0
1655965930000|2022-06-23 06:32:10|55.87|53.07|55.78|52.98|55.87|53.07|55.78|52.98|0
1655965940000|2022-06-23 06:32:20|55.83|53.03|55.85|53.05|55.85|53.05|55.78|52.98|0
1655965950000|2022-06-23 06:32:30|55.83|53.03|55.78|52.98|55.83|53.03|55.78|52.98|0
1655965960000|2022-06-23 06:32:40|55.83|53.03|55.8|53|55.83|53.03|55.8|53|0
1655965970000|2022-06-23 06:32:50|55.83|53.03|55.87|53.07|55.87|53.07|55.83|53.03|0
1655965980000|2022-06-23 06:33:00|55.72|52.92|55.78|52.98|55.78|52.98|55.72|52.92|0
1655965990000|2022-06-23 06:33:10|55.74|52.94|55.7|52.9|55.74|52.94|55.7|52.9|0
1655966000000|2022-06-23 06:33:20|55.67|52.87|55.65|52.85|55.67|52.87|55.65|52.85|0
1655966010000|2022-06-23 06:33:30|55.74|52.94|55.61|52.81|55.74|52.94|55.61|52.81|0
1655966020000|2022-06-23 06:33:40|55.63|52.83|55.63|52.83|55.65|52.85|55.63|52.83|0
1655966030000|2022-06-23 06:33:50|55.61|52.81|55.65|52.85|55.65|52.85|55.61|52.81|0
1655966040000|2022-06-23 06:34:00|55.78|52.98|55.7|52.9|55.78|52.98|55.65|52.85|0
1655966050000|2022-06-23 06:34:10|55.65|52.85|55.74|52.94|55.74|52.94|55.65|52.85|0
1655966060000|2022-06-23 06:34:20|55.7|52.9|55.7|52.9|55.7|52.9|55.7|52.9|0
1655966070000|2022-06-23 06:34:30|55.67|52.87|55.67|52.87|55.67|52.87|55.67|52.87|0
1655966080000|2022-06-23 06:34:40|55.7|52.9|55.7|52.9|55.72|52.92|55.7|52.9|0
1655966090000|2022-06-23 06:34:50|55.72|52.92|55.67|52.87|55.72|52.92|55.65|52.85|0
1655966100000|2022-06-23 06:35:00|55.7|52.9|55.65|52.85|55.7|52.9|55.65|52.85|0
1655966110000|2022-06-23 06:35:10|55.61|52.81|55.59|52.79|55.61|52.81|55.59|52.79|0
1655966120000|2022-06-23 06:35:20|55.57|52.77|55.65|52.85|55.65|52.85|55.57|52.77|0
1655966130000|2022-06-23 06:35:30|55.61|52.81|55.61|52.81|55.61|52.81|55.61|52.81|0
1655966140000|2022-06-23 06:35:40|55.63|52.83|55.63|52.83|55.65|52.85|55.63|52.83|0
1655966150000|2022-06-23 06:35:50|55.61|52.81|55.61|52.81|55.61|52.81|55.61|52.81|0
1655966160000|2022-06-23 06:36:00|55.63|52.83|55.63|52.83|55.63|52.83|55.63|52.83|0
1655966170000|2022-06-23 06:36:10|55.78|52.98|55.78|52.98|55.78|52.98|55.78|52.98|0
1655966180000|2022-06-23 06:36:20|55.76|52.96|55.87|53.07|55.87|53.07|55.76|52.96|0
1655966190000|2022-06-23 06:36:30|55.83|53.03|55.91|53.11|55.93|53.13|55.83|53.03|0
1655966200000|2022-06-23 06:36:40|55.96|53.16|55.96|53.16|56|53.2|55.96|53.16|0
1655966210000|2022-06-23 06:36:50|55.93|53.13|56|53.2|56|53.2|55.93|53.13|0
1655966220000|2022-06-23 06:37:00|55.98|53.18|55.98|53.18|55.98|53.18|55.98|53.18|0
1655966230000|2022-06-23 06:37:10|56|53.2|55.96|53.16|56.02|53.22|55.96|53.16|0
1655966240000|2022-06-23 06:37:20|56|53.2|56|53.2|56.02|53.22|56|53.2|0
1655966250000|2022-06-23 06:37:30|56.02|53.22|56.04|53.24|56.04|53.24|56|53.2|0
1655966260000|2022-06-23 06:37:40|56.02|53.22|56.02|53.22|56.02|53.22|56|53.2|0
1655966270000|2022-06-23 06:37:50|56|53.2|56.06|53.26|56.06|53.26|56|53.2|0
1655966280000|2022-06-23 06:38:00|56.04|53.24|56|53.2|56.04|53.24|56|53.2|0
1655966290000|2022-06-23 06:38:10|55.96|53.16|55.91|53.11|55.98|53.18|55.91|53.11|0
1655966300000|2022-06-23 06:38:20|55.96|53.16|56|53.2|56|53.2|55.96|53.16|0
1655966310000|2022-06-23 06:38:30|55.91|53.11|55.91|53.11|55.98|53.18|55.91|53.11|0
1655966320000|2022-06-23 06:38:40|55.96|53.16|55.96|53.16|55.96|53.16|55.96|53.16|0
1655966340000|2022-06-23 06:39:00|55.91|53.11|55.87|53.07|55.91|53.11|55.87|53.07|0
1655966350000|2022-06-23 06:39:10|55.91|53.11|55.91|53.11|55.91|53.11|55.91|53.11|0
1655966360000|2022-06-23 06:39:20|55.93|53.13|55.91|53.11|55.93|53.13|55.91|53.11|0
1655966370000|2022-06-23 06:39:30|55.93|53.13|55.96|53.16|56|53.2|55.93|53.13|0
1655966380000|2022-06-23 06:39:40|56|53.2|55.96|53.16|56|53.2|55.96|53.16|0
1655966390000|2022-06-23 06:39:50|56|53.2|56.04|53.24|56.04|53.24|56|53.2|0
1655966400000|2022-06-23 06:40:00|56|53.2|56.06|53.26|56.06|53.26|56|53.2|0
1655966410000|2022-06-23 06:40:10|56.09|53.29|56.13|53.33|56.13|53.33|56.09|53.29|0
1655966420000|2022-06-23 06:40:20|56.09|53.29|56.17|53.37|56.17|53.37|56.09|53.29|0
1655966430000|2022-06-23 06:40:30|56.09|53.29|56.17|53.37|56.17|53.37|56.09|53.29|0
1655966440000|2022-06-23 06:40:40|56.22|53.42|56.3|53.5|56.3|53.5|56.22|53.42|0
1655966450000|2022-06-23 06:40:50|56.35|53.55|56.39|53.59|56.39|53.59|56.32|53.52|0
1655966460000|2022-06-23 06:41:00|56.35|53.55|56.3|53.5|56.35|53.55|56.3|53.5|0
1655966470000|2022-06-23 06:41:10|56.43|53.63|56.43|53.63|56.43|53.63|56.35|53.55|0
1655966480000|2022-06-23 06:41:20|56.39|53.59|56.48|53.68|56.48|53.68|56.39|53.59|0
1655966490000|2022-06-23 06:41:30|56.43|53.63|56.52|53.72|56.52|53.72|56.43|53.63|0
1655966500000|2022-06-23 06:41:40|56.48|53.68|56.41|53.61|56.48|53.68|56.41|53.61|0
1655966510000|2022-06-23 06:41:50|56.43|53.63|56.56|53.76|56.56|53.76|56.43|53.63|0
1655966520000|2022-06-23 06:42:00|56.52|53.72|56.35|53.55|56.52|53.72|56.35|53.55|0
1655966530000|2022-06-23 06:42:10|56.39|53.59|56.39|53.59|56.39|53.59|56.35|53.55|0
1655966540000|2022-06-23 06:42:20|56.35|53.55|56.3|53.5|56.35|53.55|56.3|53.5|0
1655966550000|2022-06-23 06:42:30|56.35|53.55|56.3|53.5|56.35|53.55|56.3|53.5|0
1655966560000|2022-06-23 06:42:40|56.35|53.55|56.35|53.55|56.35|53.55|56.32|53.52|0
1655966570000|2022-06-23 06:42:50|56.37|53.57|56.35|53.55|56.37|53.57|56.35|53.55|0
1655966580000|2022-06-23 06:43:00|56.3|53.5|56.3|53.5|56.3|53.5|56.26|53.46|0
1655966590000|2022-06-23 06:43:10|56.35|53.55|56.39|53.59|56.39|53.59|56.3|53.5|0
1655966600000|2022-06-23 06:43:20|56.3|53.5|56.3|53.5|56.3|53.5|56.26|53.46|0
1655966610000|2022-06-23 06:43:30|56.32|53.52|56.35|53.55|56.35|53.55|56.32|53.52|0
1655966620000|2022-06-23 06:43:40|56.37|53.57|56.39|53.59|56.39|53.59|56.37|53.57|0
1655966640000|2022-06-23 06:44:00|56.35|53.55|56.35|53.55|56.35|53.55|56.35|53.55|0
1655966650000|2022-06-23 06:44:10|56.3|53.5|56.3|53.5|56.3|53.5|56.26|53.46|0
1655966660000|2022-06-23 06:44:20|56.35|53.55|56.3|53.5|56.35|53.55|56.3|53.5|0
1655966670000|2022-06-23 06:44:30|56.32|53.52|56.43|53.63|56.43|53.63|56.32|53.52|0
1655966680000|2022-06-23 06:44:40|56.56|53.76|56.54|53.74|56.56|53.76|56.52|53.72|0
1655966690000|2022-06-23 06:44:50|56.52|53.72|56.56|53.76|56.56|53.76|56.52|53.72|0
1655966700000|2022-06-23 06:45:00|56.58|53.78|56.58|53.78|56.58|53.78|56.58|53.78|0
1655966710000|2022-06-23 06:45:10|56.56|53.76|56.63|53.83|56.63|53.83|56.56|53.76|0
1655966720000|2022-06-23 06:45:20|56.61|53.81|56.65|53.85|56.65|53.85|56.61|53.81|0
1655966730000|2022-06-23 06:45:30|56.67|53.87|56.65|53.85|56.7|53.9|56.65|53.85|0
1655966740000|2022-06-23 06:45:40|56.61|53.81|56.65|53.85|56.65|53.85|56.58|53.78|0
1655966750000|2022-06-23 06:45:50|56.61|53.81|56.61|53.81|56.61|53.81|56.56|53.76|0
1655966760000|2022-06-23 06:46:00|56.56|53.76|56.52|53.72|56.56|53.76|56.52|53.72|0
1655966780000|2022-06-23 06:46:20|56.48|53.68|56.48|53.68|56.52|53.72|56.48|53.68|0
1655966790000|2022-06-23 06:46:30|56.43|53.63|56.39|53.59|56.43|53.63|56.39|53.59|0
1655966800000|2022-06-23 06:46:40|56.43|53.63|56.43|53.63|56.43|53.63|56.43|53.63|0
1655966810000|2022-06-23 06:46:50|56.48|53.68|56.48|53.68|56.48|53.68|56.48|53.68|0
1655966820000|2022-06-23 06:47:00|56.43|53.63|56.45|53.65|56.45|53.65|56.43|53.63|0
1655966830000|2022-06-23 06:47:10|56.43|53.63|56.52|53.72|56.52|53.72|56.43|53.63|0
1655966840000|2022-06-23 06:47:20|56.48|53.68|56.39|53.59|56.48|53.68|56.39|53.59|0
1655966850000|2022-06-23 06:47:30|56.37|53.57|56.37|53.57|56.39|53.59|56.37|53.57|0
1655966860000|2022-06-23 06:47:40|56.39|53.59|56.41|53.61|56.41|53.61|56.39|53.59|0
1655966870000|2022-06-23 06:47:50|56.43|53.63|56.43|53.63|56.43|53.63|56.39|53.59|0
1655966880000|2022-06-23 06:48:00|56.45|53.65|56.32|53.52|56.45|53.65|56.32|53.52|0
1655966890000|2022-06-23 06:48:10|56.34|53.54|56.48|53.68|56.48|53.68|56.34|53.54|0
1655966900000|2022-06-23 06:48:20|56.5|53.7|56.58|53.78|56.58|53.78|56.5|53.7|0
1655966910000|2022-06-23 06:48:30|56.61|53.81|56.65|53.85|56.65|53.85|56.61|53.81|0
1655966920000|2022-06-23 06:48:40|56.56|53.76|56.52|53.72|56.58|53.78|56.52|53.72|0
1655966930000|2022-06-23 06:48:50|56.56|53.76|56.54|53.74|56.56|53.76|56.54|53.74|0
1655966940000|2022-06-23 06:49:00|56.45|53.65|56.43|53.63|56.45|53.65|56.41|53.61|0
1655966950000|2022-06-23 06:49:10|56.41|53.61|56.39|53.59|56.43|53.63|56.39|53.59|0
1655966970000|2022-06-23 06:49:30|56.37|53.57|56.41|53.61|56.41|53.61|56.34|53.54|0
1655966980000|2022-06-23 06:49:40|56.39|53.59|56.39|53.59|56.39|53.59|56.39|53.59|0
1655966990000|2022-06-23 06:49:50|56.37|53.57|56.37|53.57|56.37|53.57|56.34|53.54|0
1655967000000|2022-06-23 06:50:00|56.26|53.46|56.23|53.43|56.26|53.46|56.21|53.41|0
1655967010000|2022-06-23 06:50:10|56.26|53.46|56.26|53.46|56.26|53.46|56.26|53.46|0
1655967020000|2022-06-23 06:50:20|56.23|53.43|56.3|53.5|56.3|53.5|56.23|53.43|0
1655967030000|2022-06-23 06:50:30|56.34|53.54|56.32|53.52|56.37|53.57|56.3|53.5|0
1655967040000|2022-06-23 06:50:40|56.3|53.5|56.34|53.54|56.34|53.54|56.3|53.5|0
1655967050000|2022-06-23 06:50:50|56.39|53.59|56.45|53.65|56.45|53.65|56.39|53.59|0
1655967060000|2022-06-23 06:51:00|56.43|53.63|56.39|53.59|56.43|53.63|56.39|53.59|0
1655967070000|2022-06-23 06:51:10|56.34|53.54|56.39|53.59|56.39|53.59|56.34|53.54|0
1655967080000|2022-06-23 06:51:20|56.34|53.54|56.34|53.54|56.34|53.54|56.34|53.54|0
1655967090000|2022-06-23 06:51:30|56.3|53.5|56.34|53.54|56.34|53.54|56.3|53.5|0
1655967100000|2022-06-23 06:51:40|56.32|53.52|56.32|53.52|56.34|53.54|56.32|53.52|0
1655967110000|2022-06-23 06:51:50|56.3|53.5|56.28|53.48|56.3|53.5|56.28|53.48|0
1655967120000|2022-06-23 06:52:00|56.3|53.5|56.3|53.5|56.3|53.5|56.26|53.46|0
1655967140000|2022-06-23 06:52:20|56.21|53.41|56.17|53.37|56.21|53.41|56.17|53.37|0
1655967150000|2022-06-23 06:52:30|56.21|53.41|56.08|53.28|56.21|53.41|56.06|53.26|0
1655967160000|2022-06-23 06:52:40|56.06|53.26|56|53.2|56.06|53.26|55.91|53.11|0
1655967170000|2022-06-23 06:52:50|55.95|53.15|55.95|53.15|55.95|53.15|55.91|53.11|0
1655967180000|2022-06-23 06:53:00|56|53.2|56.1|53.3|56.13|53.33|56|53.2|0
1655967190000|2022-06-23 06:53:10|56.13|53.33|56.1|53.3|56.13|53.33|56.1|53.3|0
1655967200000|2022-06-23 06:53:20|56.13|53.33|56.13|53.33|56.13|53.33|56.13|53.33|0
1655967210000|2022-06-23 06:53:30|56.06|53.26|56.08|53.28|56.08|53.28|56.06|53.26|0
1655967220000|2022-06-23 06:53:40|56.13|53.33|56.19|53.39|56.19|53.39|56.13|53.33|0
1655967230000|2022-06-23 06:53:50|56.17|53.37|56.13|53.33|56.17|53.37|56.13|53.33|0
1655967240000|2022-06-23 06:54:00|56.17|53.37|56.04|53.24|56.17|53.37|56|53.2|0
1655967250000|2022-06-23 06:54:10|56.08|53.28|56.06|53.26|56.08|53.28|56.06|53.26|0
1655967260000|2022-06-23 06:54:20|56.13|53.33|56.08|53.28|56.13|53.33|56.08|53.28|0
1655967270000|2022-06-23 06:54:30|56.1|53.3|56.15|53.35|56.17|53.37|56.1|53.3|0
1655967280000|2022-06-23 06:54:40|56.17|53.37|56.17|53.37|56.17|53.37|56.15|53.35|0
1655967290000|2022-06-23 06:54:50|56.1|53.3|56.13|53.33|56.13|53.33|56.1|53.3|0
1655967300000|2022-06-23 06:55:00|56.08|53.28|56|53.2|56.08|53.28|56|53.2|0
1655967310000|2022-06-23 06:55:10|56.02|53.22|56.06|53.26|56.08|53.28|56.02|53.22|0
1655967320000|2022-06-23 06:55:20|56|53.2|56.02|53.22|56.02|53.22|55.95|53.15|0
1655967330000|2022-06-23 06:55:30|55.97|53.17|55.89|53.09|55.97|53.17|55.89|53.09|0
1655967340000|2022-06-23 06:55:40|55.84|53.04|55.89|53.09|55.91|53.11|55.84|53.04|0
1655967350000|2022-06-23 06:55:50|55.95|53.15|56.06|53.26|56.06|53.26|55.95|53.15|0
1655967360000|2022-06-23 06:56:00|56.04|53.24|56.1|53.3|56.1|53.3|56.04|53.24|0
1655967370000|2022-06-23 06:56:10|56.08|53.28|56.13|53.33|56.13|53.33|56.08|53.28|0
1655967390000|2022-06-23 06:56:30|56.1|53.3|56.13|53.33|56.13|53.33|56.08|53.28|0
1655967400000|2022-06-23 06:56:40|56.17|53.37|56.13|53.33|56.17|53.37|56.13|53.33|0
1655967410000|2022-06-23 06:56:50|56.17|53.37|56.32|53.52|56.36|53.56|56.17|53.37|0
1655967420000|2022-06-23 06:57:00|56.26|53.46|56.3|53.5|56.3|53.5|56.26|53.46|0
1655967430000|2022-06-23 06:57:10|56.32|53.52|56.26|53.46|56.32|53.52|56.26|53.46|0
1655967440000|2022-06-23 06:57:20|56.3|53.5|56.32|53.52|56.32|53.52|56.3|53.5|0
1655967450000|2022-06-23 06:57:30|56.3|53.5|56.3|53.5|56.3|53.5|56.28|53.48|0
1655967460000|2022-06-23 06:57:40|56.34|53.54|56.3|53.5|56.34|53.54|56.3|53.5|0
1655967470000|2022-06-23 06:57:50|56.34|53.54|56.34|53.54|56.34|53.54|56.34|53.54|0
1655967480000|2022-06-23 06:58:00|56.39|53.59|56.36|53.56|56.39|53.59|56.34|53.54|0
1655967490000|2022-06-23 06:58:10|56.39|53.59|56.34|53.54|56.39|53.59|56.34|53.54|0
1655967500000|2022-06-23 06:58:20|56.39|53.59|56.36|53.56|56.41|53.61|56.36|53.56|0
1655967510000|2022-06-23 06:58:30|56.47|53.67|56.47|53.67|56.47|53.67|56.47|53.67|0
1655967520000|2022-06-23 06:58:40|56.56|53.76|56.6|53.8|56.6|53.8|56.56|53.76|0
1655967530000|2022-06-23 06:58:50|56.65|53.85|56.56|53.76|56.69|53.89|56.56|53.76|0
1655967540000|2022-06-23 06:59:00|56.58|53.78|56.65|53.85|56.67|53.87|56.58|53.78|0
1655967550000|2022-06-23 06:59:10|56.6|53.8|56.54|53.74|56.6|53.8|56.54|53.74|0
1655967560000|2022-06-23 06:59:20|56.49|53.69|56.52|53.72|56.52|53.72|56.49|53.69|0
1655967570000|2022-06-23 06:59:30|56.47|53.67|56.47|53.67|56.47|53.67|56.47|53.67|0
1655967580000|2022-06-23 06:59:40|56.39|53.59|56.28|53.48|56.39|53.59|56.28|53.48|0
1655967590000|2022-06-23 06:59:50|56.26|53.46|56.17|53.37|56.26|53.46|56.17|53.37|0
1655967600000|2022-06-23 07:00:00|56.19|53.39|55.73|52.93|56.19|53.39|55.73|52.93|0
1655967610000|2022-06-23 07:00:10|55.82|53.02|55.39|52.59|55.82|53.02|55.3|52.5|0
1655967620000|2022-06-23 07:00:20|55.56|52.76|55.5|52.7|55.56|52.76|55.43|52.63|0
1655967630000|2022-06-23 07:00:30|55.45|52.65|55.65|52.85|55.65|52.85|55.45|52.65|0
1655967640000|2022-06-23 07:00:40|55.73|52.93|55.56|52.76|55.73|52.93|55.56|52.76|0
1655967650000|2022-06-23 07:00:50|55.58|52.78|55.45|52.65|55.58|52.78|55.43|52.63|0
1655967660000|2022-06-23 07:01:00|55.63|52.83|55.5|52.7|55.63|52.83|55.5|52.7|0
1655967670000|2022-06-23 07:01:10|55.39|52.59|55.41|52.61|55.41|52.61|55.32|52.52|0
1655967680000|2022-06-23 07:01:20|55.54|52.74|55.65|52.85|55.65|52.85|55.54|52.74|0
1655967690000|2022-06-23 07:01:30|55.86|53.06|55.84|53.04|55.86|53.06|55.82|53.02|0
1655967700000|2022-06-23 07:01:40|55.76|52.96|55.65|52.85|55.76|52.96|55.65|52.85|0
1655967710000|2022-06-23 07:01:50|55.71|52.91|55.67|52.87|55.71|52.91|55.6|52.8|0
1655967720000|2022-06-23 07:02:00|55.56|52.76|55.43|52.63|55.56|52.76|55.43|52.63|0
1655967730000|2022-06-23 07:02:10|55.45|52.65|55.3|52.5|55.45|52.65|55.3|52.5|0
1655967740000|2022-06-23 07:02:20|55.26|52.46|55.11|52.31|55.26|52.46|55.11|52.31|0
1655967750000|2022-06-23 07:02:30|55.09|52.29|55.13|52.33|55.13|52.33|55.02|52.22|0
1655967760000|2022-06-23 07:02:40|55.17|52.37|55.09|52.29|55.17|52.37|55.09|52.29|0
1655967770000|2022-06-23 07:02:50|55.13|52.33|55.05|52.25|55.17|52.37|55.05|52.25|0
1655967780000|2022-06-23 07:03:00|54.96|52.16|55.22|52.42|55.22|52.42|54.96|52.16|0
1655967790000|2022-06-23 07:03:10|55.19|52.39|55.45|52.65|55.45|52.65|55.19|52.39|0
1655967800000|2022-06-23 07:03:20|55.56|52.76|55.35|52.55|55.56|52.76|55.35|52.55|0
1655967810000|2022-06-23 07:03:30|55.28|52.48|55.58|52.78|55.58|52.78|55.28|52.48|0
1655967820000|2022-06-23 07:03:40|55.54|52.74|55.5|52.7|55.54|52.74|55.5|52.7|0
1655967830000|2022-06-23 07:03:50|55.52|52.72|55.52|52.72|55.6|52.8|55.5|52.7|0
1655967840000|2022-06-23 07:04:00|55.54|52.74|55.39|52.59|55.54|52.74|55.3|52.5|0
1655967850000|2022-06-23 07:04:10|55.48|52.68|55.69|52.89|55.69|52.89|55.48|52.68|0
1655967860000|2022-06-23 07:04:20|55.73|52.93|55.58|52.78|55.73|52.93|55.58|52.78|0
1655967870000|2022-06-23 07:04:30|55.63|52.83|55.56|52.76|55.65|52.85|55.56|52.76|0
1655967880000|2022-06-23 07:04:40|55.54|52.74|55.67|52.87|55.67|52.87|55.54|52.74|0
1655967890000|2022-06-23 07:04:50|55.69|52.89|55.82|53.02|55.82|53.02|55.62|52.82|0
1655967900000|2022-06-23 07:05:00|55.58|53.18|55.6|53.2|55.62|53.22|55.58|53.18|0
1655967910000|2022-06-23 07:05:10|55.62|53.22|55.62|53.22|55.66|53.26|55.6|53.2|0
1655967920000|2022-06-23 07:05:20|55.55|53.15|55.55|53.15|55.55|53.15|55.53|53.13|0
1655967930000|2022-06-23 07:05:30|55.49|53.09|55.47|53.07|55.49|53.09|55.47|53.07|0
1655967940000|2022-06-23 07:05:40|55.45|53.05|55.55|53.15|55.55|53.15|55.42|53.02|0
1655967950000|2022-06-23 07:05:50|55.53|53.13|55.58|53.18|55.62|53.22|55.51|53.11|0
1655967960000|2022-06-23 07:06:00|55.53|53.13|55.64|53.24|55.64|53.24|55.45|53.05|0
1655967970000|2022-06-23 07:06:10|55.68|53.28|55.86|53.46|55.86|53.46|55.68|53.28|0
1655967980000|2022-06-23 07:06:20|55.75|53.35|55.64|53.24|55.75|53.35|55.64|53.24|0
1655967990000|2022-06-23 07:06:30|55.77|53.37|55.73|53.33|55.77|53.37|55.62|53.22|0
1655968000000|2022-06-23 07:06:40|55.71|53.31|55.77|53.37|55.79|53.39|55.71|53.31|0
1655968010000|2022-06-23 07:06:50|55.75|53.35|55.68|53.28|55.75|53.35|55.68|53.28|0
1655968020000|2022-06-23 07:07:00|55.71|53.31|55.75|53.35|55.84|53.44|55.66|53.26|0
1655968030000|2022-06-23 07:07:10|55.81|53.41|55.71|53.31|55.81|53.41|55.71|53.31|0
1655968040000|2022-06-23 07:07:20|55.75|53.35|55.62|53.22|55.75|53.35|55.62|53.22|0
1655968050000|2022-06-23 07:07:30|55.66|53.26|55.62|53.22|55.66|53.26|55.62|53.22|0
1655968060000|2022-06-23 07:07:40|55.64|53.24|55.66|53.26|55.66|53.26|55.62|53.22|0
1655968070000|2022-06-23 07:07:50|55.68|53.28|55.62|53.22|55.75|53.35|55.62|53.22|0
1655968080000|2022-06-23 07:08:00|55.55|53.15|55.36|52.96|55.55|53.15|55.36|52.96|0
1655968090000|2022-06-23 07:08:10|55.42|53.02|55.06|52.66|55.42|53.02|55.06|52.66|0
1655968100000|2022-06-23 07:08:20|54.97|52.57|55.02|52.62|55.06|52.66|54.97|52.57|0
1655968110000|2022-06-23 07:08:30|54.99|52.59|54.84|52.44|55.02|52.62|54.84|52.44|0
1655968120000|2022-06-23 07:08:40|54.8|52.4|54.65|52.25|54.8|52.4|54.63|52.23|0
1655968130000|2022-06-23 07:08:50|54.59|52.19|54.67|52.27|54.74|52.34|54.59|52.19|0
1655968140000|2022-06-23 07:09:00|54.63|52.23|54.76|52.36|54.76|52.36|54.63|52.23|0
1655968150000|2022-06-23 07:09:10|54.69|52.29|54.74|52.34|54.76|52.36|54.69|52.29|0
1655968160000|2022-06-23 07:09:20|54.61|52.21|54.44|52.04|54.61|52.21|54.44|52.04|0
1655968170000|2022-06-23 07:09:30|54.42|52.02|54.38|51.98|54.42|52.02|54.38|51.98|0
1655968180000|2022-06-23 07:09:40|54.42|52.02|54.29|51.89|54.42|52.02|54.29|51.89|0
1655968190000|2022-06-23 07:09:50|54.37|51.97|54.42|52.02|54.42|52.02|54.37|51.97|0
1655968200000|2022-06-23 07:10:00|54.29|51.89|54.33|51.93|54.33|51.93|54.29|51.89|0
1655968210000|2022-06-23 07:10:10|54.4|52|54.5|52.1|54.5|52.1|54.37|51.97|0
1655968220000|2022-06-23 07:10:20|54.67|52.27|54.8|52.4|54.8|52.4|54.65|52.25|0
1655968230000|2022-06-23 07:10:30|54.86|52.46|54.93|52.53|54.93|52.53|54.78|52.38|0
1655968240000|2022-06-23 07:10:40|54.84|52.44|54.76|52.36|54.84|52.44|54.72|52.32|0
1655968250000|2022-06-23 07:10:50|54.72|52.32|54.8|52.4|54.8|52.4|54.72|52.32|0
1655968260000|2022-06-23 07:11:00|54.76|52.36|54.55|52.15|54.76|52.36|54.55|52.15|0
1655968270000|2022-06-23 07:11:10|54.59|52.19|54.63|52.23|54.63|52.23|54.59|52.19|0
1655968280000|2022-06-23 07:11:20|54.59|52.19|54.76|52.36|54.76|52.36|54.55|52.15|0
1655968290000|2022-06-23 07:11:30|54.86|52.46|54.61|52.21|54.86|52.46|54.61|52.21|0
1655968300000|2022-06-23 07:11:40|54.69|52.29|54.72|52.32|54.72|52.32|54.65|52.25|0
1655968310000|2022-06-23 07:11:50|54.76|52.36|54.72|52.32|54.78|52.38|54.72|52.32|0
1655968320000|2022-06-23 07:12:00|54.67|52.27|54.63|52.23|54.76|52.36|54.63|52.23|0
1655968330000|2022-06-23 07:12:10|54.67|52.27|54.82|52.42|54.82|52.42|54.67|52.27|0
1655968340000|2022-06-23 07:12:20|54.76|52.36|54.84|52.44|54.84|52.44|54.76|52.36|0
1655968350000|2022-06-23 07:12:30|54.82|52.42|54.82|52.42|54.86|52.46|54.82|52.42|0
1655968360000|2022-06-23 07:12:40|54.8|52.4|54.8|52.4|54.8|52.4|54.76|52.36|0
1655968370000|2022-06-23 07:12:50|54.76|52.36|54.99|52.59|54.99|52.59|54.76|52.36|0
1655968380000|2022-06-23 07:13:00|55.02|52.62|54.97|52.57|55.02|52.62|54.93|52.53|0
1655968390000|2022-06-23 07:13:10|54.99|52.59|55.02|52.62|55.04|52.64|54.99|52.59|0
1655968400000|2022-06-23 07:13:20|54.97|52.57|55.08|52.68|55.08|52.68|54.97|52.57|0
1655968410000|2022-06-23 07:13:30|55.06|52.66|55.12|52.72|55.12|52.72|55.06|52.66|0
1655968420000|2022-06-23 07:13:40|55.19|52.79|55.19|52.79|55.19|52.79|55.16|52.76|0
1655968430000|2022-06-23 07:13:50|55.25|52.85|55.27|52.87|55.27|52.87|55.23|52.83|0
1655968440000|2022-06-23 07:14:00|55.29|52.89|55.19|52.79|55.29|52.89|55.16|52.76|0
1655968450000|2022-06-23 07:14:10|55.14|52.74|55.1|52.7|55.14|52.74|55.1|52.7|0
1655968460000|2022-06-23 07:14:20|55.01|52.61|54.89|52.49|55.01|52.61|54.89|52.49|0
1655968470000|2022-06-23 07:14:30|54.97|52.57|54.97|52.57|54.99|52.59|54.97|52.57|0
1655968480000|2022-06-23 07:14:40|55.04|52.64|55.04|52.64|55.04|52.64|55.01|52.61|0
1655968490000|2022-06-23 07:14:50|55.01|52.61|55.04|52.64|55.12|52.72|54.97|52.57|0
1655968500000|2022-06-23 07:15:00|54.8|52.4|54.67|52.27|54.8|52.4|54.63|52.23|0
1655968510000|2022-06-23 07:15:10|54.52|52.12|54.2|51.8|54.52|52.12|54.2|51.8|0
1655968520000|2022-06-23 07:15:20|54.1|51.7|54.44|52.04|54.44|52.04|54.1|51.7|0
1655968530000|2022-06-23 07:15:30|54.56|52.16|54.69|52.29|54.69|52.29|54.5|52.1|0
1655968540000|2022-06-23 07:15:40|54.67|52.27|54.25|51.85|54.67|52.27|54.25|51.85|0
1655968550000|2022-06-23 07:15:50|54.27|51.87|54.29|51.89|54.29|51.89|54.27|51.87|0
1655968560000|2022-06-23 07:16:00|54.2|51.8|54.22|51.82|54.29|51.89|54.2|51.8|0
1655968570000|2022-06-23 07:16:10|54.31|51.91|54.46|52.06|54.5|52.1|54.31|51.91|0
1655968580000|2022-06-23 07:16:20|54.29|51.89|54.29|51.89|54.29|51.89|54.18|51.78|0
1655968590000|2022-06-23 07:16:30|54.14|51.74|54.22|51.82|54.22|51.82|54.14|51.74|0
1655968600000|2022-06-23 07:16:40|54.16|51.76|54.46|52.06|54.46|52.06|54.16|51.76|0
1655968610000|2022-06-23 07:16:50|54.44|52.04|54.31|51.91|54.44|52.04|54.31|51.91|0
1655968620000|2022-06-23 07:17:00|54.29|51.89|54.39|51.99|54.39|51.99|54.29|51.89|0
1655968630000|2022-06-23 07:17:10|54.29|51.89|54.22|51.82|54.37|51.97|54.22|51.82|0
1655968640000|2022-06-23 07:17:20|54.08|51.68|53.91|51.51|54.08|51.68|53.91|51.51|0
1655968650000|2022-06-23 07:17:30|53.82|51.42|53.76|51.36|53.82|51.42|53.76|51.36|0
1655968660000|2022-06-23 07:17:40|53.84|51.44|53.65|51.25|53.84|51.44|53.65|51.25|0
1655968670000|2022-06-23 07:17:50|53.61|51.21|53.67|51.27|53.67|51.27|53.61|51.21|0
1655968680000|2022-06-23 07:18:00|53.65|51.25|53.61|51.21|53.65|51.25|53.44|51.04|0
1655968690000|2022-06-23 07:18:10|53.57|51.17|53.63|51.23|53.65|51.25|53.57|51.17|0
1655968700000|2022-06-23 07:18:20|53.57|51.17|53.57|51.17|53.63|51.23|53.57|51.17|0
1655968710000|2022-06-23 07:18:30|53.61|51.21|53.61|51.21|53.61|51.21|53.61|51.21|0
1655968720000|2022-06-23 07:18:40|53.59|51.19|53.78|51.38|53.78|51.38|53.59|51.19|0
1655968730000|2022-06-23 07:18:50|53.7|51.3|53.59|51.19|53.74|51.34|53.59|51.19|0
1655968740000|2022-06-23 07:19:00|53.65|51.25|53.61|51.21|53.65|51.25|53.59|51.19|0
1655968750000|2022-06-23 07:19:10|53.57|51.17|53.57|51.17|53.63|51.23|53.57|51.17|0
1655968760000|2022-06-23 07:19:20|53.61|51.21|53.7|51.3|53.72|51.32|53.61|51.21|0
1655968770000|2022-06-23 07:19:30|53.67|51.27|53.97|51.57|53.97|51.57|53.67|51.27|0
1655968780000|2022-06-23 07:19:40|53.99|51.59|53.91|51.51|53.99|51.59|53.91|51.51|0
1655968790000|2022-06-23 07:19:50|53.99|51.59|53.99|51.59|53.99|51.59|53.95|51.55|0
1655968800000|2022-06-23 07:20:00|53.86|51.46|53.74|51.34|53.88|51.48|53.74|51.34|0
1655968810000|2022-06-23 07:20:10|53.72|51.32|53.67|51.27|53.72|51.32|53.67|51.27|0
1655968820000|2022-06-23 07:20:20|53.65|51.25|53.55|51.15|53.65|51.25|53.55|51.15|0
1655968830000|2022-06-23 07:20:30|53.51|51.11|53.3|50.9|53.51|51.11|53.28|50.88|0
1655968840000|2022-06-23 07:20:40|53.28|50.88|53.15|50.75|53.3|50.9|53.15|50.75|0
1655968850000|2022-06-23 07:20:50|53.17|50.77|53.11|50.71|53.17|50.77|53.09|50.69|0
1655968860000|2022-06-23 07:21:00|53.25|50.85|53.25|50.85|53.28|50.88|53.23|50.83|0
1655968870000|2022-06-23 07:21:10|53.17|50.77|53.23|50.83|53.23|50.83|53.17|50.77|0
1655968880000|2022-06-23 07:21:20|53.19|50.79|53.32|50.92|53.36|50.96|53.19|50.79|0
1655968890000|2022-06-23 07:21:30|53.3|50.9|53.32|50.92|53.34|50.94|53.3|50.9|0
1655968900000|2022-06-23 07:21:40|53.3|50.9|53.36|50.96|53.4|51|53.3|50.9|0
1655968910000|2022-06-23 07:21:50|53.32|50.92|53.23|50.83|53.32|50.92|53.23|50.83|0
1655968920000|2022-06-23 07:22:00|53.21|50.81|53.09|50.69|53.21|50.81|53.09|50.69|0
1655968930000|2022-06-23 07:22:10|53.07|50.67|53|50.6|53.07|50.67|53|50.6|0
1655968940000|2022-06-23 07:22:20|53.04|50.64|53.11|50.71|53.11|50.71|53.04|50.64|0
1655968950000|2022-06-23 07:22:30|53.15|50.75|53.25|50.85|53.29|50.89|53.15|50.75|0
1655968960000|2022-06-23 07:22:40|53.21|50.81|53.21|50.81|53.29|50.89|53.21|50.81|0
1655968970000|2022-06-23 07:22:50|53.23|50.83|53.19|50.79|53.23|50.83|53.17|50.77|0
1655968980000|2022-06-23 07:23:00|53.11|50.71|53.17|50.77|53.21|50.81|53.11|50.71|0
1655968990000|2022-06-23 07:23:10|53.13|50.73|53.13|50.73|53.17|50.77|53.13|50.73|0
1655969000000|2022-06-23 07:23:20|53.11|50.71|53.17|50.77|53.17|50.77|53.09|50.69|0
1655969010000|2022-06-23 07:23:30|53.29|50.89|53.27|50.87|53.29|50.89|53.25|50.85|0
1655969020000|2022-06-23 07:23:40|53.36|50.96|53.36|50.96|53.38|50.98|53.34|50.94|0
1655969030000|2022-06-23 07:23:50|53.29|50.89|53.38|50.98|53.42|51.02|53.29|50.89|0
1655969040000|2022-06-23 07:24:00|53.34|50.94|53.48|51.08|53.48|51.08|53.34|50.94|0
1655969050000|2022-06-23 07:24:10|53.53|51.13|53.48|51.08|53.53|51.13|53.48|51.08|0
1655969060000|2022-06-23 07:24:20|53.23|50.83|53.32|50.92|53.36|50.96|53.23|50.83|0
1655969070000|2022-06-23 07:24:30|53.21|50.81|52.36|49.96|53.25|50.85|52.34|49.94|0
1655969080000|2022-06-23 07:24:40|53.87|51.47|53.77|51.37|53.87|51.47|53.77|51.37|0
1655969090000|2022-06-23 07:24:50|53.28|50.88|52.47|50.07|54.09|51.69|52.47|50.07|0
1655969100000|2022-06-23 07:25:00|52.51|50.11|52.64|50.24|52.64|50.24|52.51|50.11|0
1655969110000|2022-06-23 07:25:10|52.6|50.2|52.55|50.15|52.6|50.2|52.55|50.15|0
1655969120000|2022-06-23 07:25:20|52.64|50.24|52.51|50.11|52.64|50.24|52.51|50.11|0
1655969130000|2022-06-23 07:25:30|52.49|50.09|52.47|50.07|52.49|50.09|52.45|50.05|0
1655969140000|2022-06-23 07:25:40|52.43|50.03|52.37|49.97|52.43|50.03|52.31|49.91|0
1655969150000|2022-06-23 07:25:50|52.35|49.95|52.33|49.93|52.35|49.95|52.31|49.91|0
1655969160000|2022-06-23 07:26:00|52.28|49.88|52.31|49.91|52.33|49.93|52.28|49.88|0
1655969170000|2022-06-23 07:26:10|52.35|49.95|52.39|49.99|52.43|50.03|52.35|49.95|0
1655969180000|2022-06-23 07:26:20|52.45|50.05|52.47|50.07|52.47|50.07|52.43|50.03|0
1655969190000|2022-06-23 07:26:30|52.51|50.11|52.6|50.2|52.6|50.2|52.49|50.09|0
1655969200000|2022-06-23 07:26:40|52.64|50.24|52.7|50.3|52.7|50.3|52.62|50.22|0
1655969210000|2022-06-23 07:26:50|52.74|50.34|52.64|50.24|52.74|50.34|52.64|50.24|0
1655969220000|2022-06-23 07:27:00|52.66|50.26|52.6|50.2|52.66|50.26|52.6|50.2|0
1655969230000|2022-06-23 07:27:10|52.55|50.15|52.53|50.13|52.55|50.15|52.53|50.13|0
1655969240000|2022-06-23 07:27:20|52.49|50.09|52.66|50.26|52.7|50.3|52.47|50.07|0
1655969250000|2022-06-23 07:27:30|52.68|50.28|52.64|50.24|52.68|50.28|52.64|50.24|0
1655969260000|2022-06-23 07:27:40|52.66|50.26|52.68|50.28|52.7|50.3|52.66|50.26|0
1655969270000|2022-06-23 07:27:50|53.08|50.68|53.12|50.72|53.12|50.72|53.08|50.68|0
1655969280000|2022-06-23 07:28:00|52.99|50.59|53.12|50.72|53.14|50.74|52.99|50.59|0
1655969290000|2022-06-23 07:28:10|53.1|50.7|53.08|50.68|53.1|50.7|53.08|50.68|0
1655969300000|2022-06-23 07:28:20|53.12|50.72|53.08|50.68|53.12|50.72|53.08|50.68|0
1655969310000|2022-06-23 07:28:30|53.03|50.63|53.08|50.68|53.08|50.68|53.03|50.63|0
1655969320000|2022-06-23 07:28:40|53.12|50.72|53.1|50.7|53.14|50.74|53.1|50.7|0
1655969330000|2022-06-23 07:28:50|53.16|50.76|53.14|50.74|53.16|50.76|53.12|50.72|0
1655969340000|2022-06-23 07:29:00|53.08|50.68|53.12|50.72|53.14|50.74|53.08|50.68|0
1655969350000|2022-06-23 07:29:10|53.29|50.89|53.35|50.95|53.35|50.95|53.24|50.84|0
1655969360000|2022-06-23 07:29:20|53.54|51.14|53.47|51.07|53.54|51.14|53.45|51.05|0
1655969370000|2022-06-23 07:29:30|53.52|51.12|53.5|51.1|53.52|51.12|53.5|51.1|0
1655969380000|2022-06-23 07:29:40|53.52|51.12|53.39|50.99|53.52|51.12|53.39|50.99|0
1655969390000|2022-06-23 07:29:50|53.37|50.97|53.39|50.99|53.43|51.03|53.37|50.97|0
1655969400000|2022-06-23 07:30:00|53.71|51.31|53.18|50.78|53.71|51.31|53.18|50.78|0
1655969410000|2022-06-23 07:30:10|53.12|50.72|53.31|50.91|53.31|50.91|53.1|50.7|0
1655969420000|2022-06-23 07:30:20|53.33|50.93|53.31|50.91|53.41|51.01|53.31|50.91|0
1655969430000|2022-06-23 07:30:30|53.35|50.95|52.99|50.59|53.35|50.95|52.99|50.59|0
1655969440000|2022-06-23 07:30:40|53.08|50.68|53.03|50.63|53.22|50.82|53.03|50.63|0
1655969450000|2022-06-23 07:30:50|53.01|50.61|52.78|50.38|53.01|50.61|52.78|50.38|0
1655969460000|2022-06-23 07:31:00|52.85|50.45|52.6|50.2|52.85|50.45|52.6|50.2|0
1655969470000|2022-06-23 07:31:10|52.53|50.13|52.76|50.36|52.76|50.36|52.53|50.13|0
1655969480000|2022-06-23 07:31:20|52.74|50.34|52.74|50.34|52.74|50.34|52.74|50.34|0
1655969490000|2022-06-23 07:31:30|52.87|50.47|52.78|50.38|52.87|50.47|52.74|50.34|0
1655969500000|2022-06-23 07:31:40|52.87|50.47|52.85|50.45|52.87|50.47|52.76|50.36|0
1655969510000|2022-06-23 07:31:50|52.83|50.43|52.78|50.38|52.83|50.43|52.76|50.36|0
1655969520000|2022-06-23 07:32:00|52.8|50.4|52.76|50.36|52.89|50.49|52.76|50.36|0
1655969530000|2022-06-23 07:32:10|52.78|50.38|52.76|50.36|52.78|50.38|52.76|50.36|0
1655969540000|2022-06-23 07:32:20|52.83|50.43|52.93|50.53|52.93|50.53|52.83|50.43|0
1655969550000|2022-06-23 07:32:30|52.89|50.49|52.91|50.51|52.91|50.51|52.85|50.45|0
1655969560000|2022-06-23 07:32:40|53.05|50.65|53.01|50.61|53.05|50.65|52.97|50.57|0
1655969570000|2022-06-23 07:32:50|53.05|50.65|52.99|50.59|53.05|50.65|52.97|50.57|0
1655969580000|2022-06-23 07:33:00|53.01|50.61|53.14|50.74|53.14|50.74|53.01|50.61|0
1655969590000|2022-06-23 07:33:10|52.99|50.59|52.99|50.59|52.99|50.59|52.91|50.51|0
1655969600000|2022-06-23 07:33:20|52.93|50.53|52.99|50.59|53.05|50.65|52.93|50.53|0
1655969610000|2022-06-23 07:33:30|53.03|50.63|53.03|50.63|53.03|50.63|53.03|50.63|0
1655969620000|2022-06-23 07:33:40|53.08|50.68|53.08|50.68|53.08|50.68|53.08|50.68|0
1655969630000|2022-06-23 07:33:50|53.2|50.8|53.28|50.88|53.3|50.9|53.2|50.8|0
1655969640000|2022-06-23 07:34:00|53.41|51.01|53.45|51.05|53.45|51.05|53.41|51.01|0
1655969650000|2022-06-23 07:34:10|53.49|51.09|53.45|51.05|53.49|51.09|53.45|51.05|0
1655969660000|2022-06-23 07:34:20|53.58|51.18|53.56|51.16|53.58|51.18|53.54|51.14|0
1655969670000|2022-06-23 07:34:30|53.62|51.22|53.49|51.09|53.62|51.22|53.47|51.07|0
1655969680000|2022-06-23 07:34:40|53.39|50.99|53.41|51.01|53.41|51.01|53.33|50.93|0
1655969690000|2022-06-23 07:34:50|53.49|51.09|53.47|51.07|53.49|51.09|53.45|51.05|0
1655969700000|2022-06-23 07:35:00|53.45|51.05|53.41|51.01|53.45|51.05|53.37|50.97|0
1655969710000|2022-06-23 07:35:10|53.37|50.97|53.37|50.97|53.41|51.01|53.33|50.93|0
1655969720000|2022-06-23 07:35:20|53.35|50.95|53.37|50.97|53.37|50.97|53.33|50.93|0
1655969730000|2022-06-23 07:35:30|53.35|50.95|53.28|50.88|53.37|50.97|53.28|50.88|0
1655969740000|2022-06-23 07:35:40|53.3|50.9|53.33|50.93|53.33|50.93|53.28|50.88|0
1655969750000|2022-06-23 07:35:50|53.28|50.88|53.12|50.72|53.28|50.88|53.12|50.72|0
1655969760000|2022-06-23 07:36:00|53.05|50.65|53.07|50.67|53.07|50.67|53.03|50.63|0
1655969770000|2022-06-23 07:36:10|53.03|50.63|52.99|50.59|53.03|50.63|52.99|50.59|0
1655969780000|2022-06-23 07:36:20|52.95|50.55|52.95|50.55|52.99|50.59|52.95|50.55|0
1655969790000|2022-06-23 07:36:30|52.91|50.51|52.87|50.47|52.91|50.51|52.87|50.47|0
1655969800000|2022-06-23 07:36:40|52.95|50.55|52.87|50.47|52.97|50.57|52.87|50.47|0
1655969810000|2022-06-23 07:36:50|52.89|50.49|52.78|50.38|52.89|50.49|52.78|50.38|0
1655969820000|2022-06-23 07:37:00|52.74|50.34|52.51|50.11|52.74|50.34|52.51|50.11|0
1655969830000|2022-06-23 07:37:10|52.33|49.93|52.37|49.97|52.37|49.97|52.33|49.93|0
1655969840000|2022-06-23 07:37:20|52.33|49.93|52.2|49.8|52.35|49.95|52.16|49.76|0
1655969850000|2022-06-23 07:37:30|52.14|49.74|52.16|49.76|52.24|49.84|52.14|49.74|0
1655969860000|2022-06-23 07:37:40|52.22|49.82|52.16|49.76|52.28|49.88|52.16|49.76|0
1655969870000|2022-06-23 07:37:50|52.12|49.72|52.18|49.78|52.2|49.8|52.12|49.72|0
1655969880000|2022-06-23 07:38:00|52.12|49.72|52.04|49.64|52.12|49.72|52.04|49.64|0
1655969890000|2022-06-23 07:38:10|52.08|49.68|52|49.6|52.08|49.68|51.96|49.56|0
1655969900000|2022-06-23 07:38:20|52.02|49.62|51.97|49.57|52.06|49.66|51.97|49.57|0
1655969910000|2022-06-23 07:38:30|52|49.6|52.02|49.62|52.04|49.64|52|49.6|0
1655969920000|2022-06-23 07:38:40|51.97|49.57|52.08|49.68|52.12|49.72|51.97|49.57|0
1655969930000|2022-06-23 07:38:50|52.16|49.76|52.12|49.72|52.16|49.76|52.1|49.7|0
1655969940000|2022-06-23 07:39:00|52.18|49.78|52.35|49.95|52.35|49.95|52.18|49.78|0
1655969950000|2022-06-23 07:39:10|52.49|50.09|52.57|50.17|52.57|50.17|52.47|50.07|0
1655969960000|2022-06-23 07:39:20|52.66|50.26|52.62|50.22|52.66|50.26|52.59|50.19|0
1655969970000|2022-06-23 07:39:30|52.7|50.3|52.87|50.47|52.87|50.47|52.7|50.3|0
1655969980000|2022-06-23 07:39:40|52.91|50.51|52.91|50.51|52.91|50.51|52.89|50.49|0
1655969990000|2022-06-23 07:39:50|52.89|50.49|52.82|50.42|52.89|50.49|52.82|50.42|0
1655970000000|2022-06-23 07:40:00|52.84|50.44|52.78|50.38|52.84|50.44|52.78|50.38|0
1655970010000|2022-06-23 07:40:10|52.76|50.36|52.82|50.42|52.82|50.42|52.76|50.36|0
1655970020000|2022-06-23 07:40:20|52.84|50.44|52.8|50.4|52.84|50.44|52.76|50.36|0
1655970030000|2022-06-23 07:40:30|52.78|50.38|52.82|50.42|52.87|50.47|52.78|50.38|0
1655970040000|2022-06-23 07:40:40|52.84|50.44|52.87|50.47|52.87|50.47|52.82|50.42|0
1655970050000|2022-06-23 07:40:50|52.78|50.38|52.82|50.42|52.82|50.42|52.78|50.38|0
1655970060000|2022-06-23 07:41:00|52.74|50.34|52.7|50.3|52.74|50.34|52.7|50.3|0
1655970070000|2022-06-23 07:41:10|52.66|50.26|52.66|50.26|52.7|50.3|52.66|50.26|0
1655970080000|2022-06-23 07:41:20|52.68|50.28|52.84|50.44|52.84|50.44|52.68|50.28|0
1655970090000|2022-06-23 07:41:30|52.78|50.38|52.72|50.32|52.78|50.38|52.7|50.3|0
1655970100000|2022-06-23 07:41:40|52.82|50.42|52.88|50.48|52.88|50.48|52.78|50.38|0
1655970110000|2022-06-23 07:41:50|52.93|50.53|52.88|50.48|52.93|50.53|52.82|50.42|0
1655970120000|2022-06-23 07:42:00|52.95|50.55|52.97|50.57|52.99|50.59|52.95|50.55|0
1655970130000|2022-06-23 07:42:10|52.99|50.59|52.99|50.59|52.99|50.59|52.86|50.46|0
1655970140000|2022-06-23 07:42:20|53.09|50.69|53.24|50.84|53.24|50.84|53.09|50.69|0
1655970150000|2022-06-23 07:42:30|53.28|50.88|53.37|50.97|53.37|50.97|53.28|50.88|0
1655970160000|2022-06-23 07:42:40|53.41|51.01|53.51|51.11|53.51|51.11|53.41|51.01|0
1655970170000|2022-06-23 07:42:50|53.58|51.18|53.47|51.07|53.58|51.18|53.47|51.07|0
1655970180000|2022-06-23 07:43:00|53.58|51.18|53.51|51.11|53.58|51.18|53.51|51.11|0
1655970190000|2022-06-23 07:43:10|53.41|51.01|53.47|51.07|53.47|51.07|53.41|51.01|0
1655970200000|2022-06-23 07:43:20|53.53|51.13|53.72|51.32|53.72|51.32|53.53|51.13|0
1655970210000|2022-06-23 07:43:30|53.77|51.37|53.66|51.26|53.77|51.37|53.58|51.18|0
1655970220000|2022-06-23 07:43:40|53.75|51.35|53.7|51.3|53.79|51.39|53.7|51.3|0
1655970230000|2022-06-23 07:43:50|53.68|51.28|53.74|51.34|53.74|51.34|53.68|51.28|0
1655970240000|2022-06-23 07:44:00|53.66|51.26|53.62|51.22|53.66|51.26|53.55|51.15|0
1655970250000|2022-06-23 07:44:10|53.74|51.34|53.72|51.32|53.74|51.34|53.68|51.28|0
1655970260000|2022-06-23 07:44:20|53.74|51.34|53.77|51.37|53.83|51.43|53.74|51.34|0
1655970270000|2022-06-23 07:44:30|53.72|51.32|53.81|51.41|53.81|51.41|53.7|51.3|0
1655970280000|2022-06-23 07:44:40|53.79|51.39|53.79|51.39|53.79|51.39|53.74|51.34|0
1655970290000|2022-06-23 07:44:50|53.77|51.37|53.66|51.26|53.77|51.37|53.66|51.26|0
1655970300000|2022-06-23 07:45:00|53.62|51.22|53.51|51.11|53.62|51.22|53.51|51.11|0
1655970310000|2022-06-23 07:45:10|53.53|51.13|53.68|51.28|53.68|51.28|53.53|51.13|0
1655970320000|2022-06-23 07:45:20|53.66|51.26|53.74|51.34|53.74|51.34|53.66|51.26|0
1655970330000|2022-06-23 07:45:30|53.79|51.39|53.72|51.32|53.79|51.39|53.72|51.32|0
1655970340000|2022-06-23 07:45:40|53.7|51.3|53.53|51.13|53.7|51.3|53.53|51.13|0
1655970350000|2022-06-23 07:45:50|53.55|51.15|53.64|51.24|53.66|51.26|53.53|51.13|0
1655970360000|2022-06-23 07:46:00|53.7|51.3|53.79|51.39|53.79|51.39|53.7|51.3|0
1655970370000|2022-06-23 07:46:10|53.76|51.36|53.7|51.3|53.76|51.36|53.7|51.3|0
1655970380000|2022-06-23 07:46:20|53.79|51.39|53.74|51.34|53.87|51.47|53.74|51.34|0
1655970390000|2022-06-23 07:46:30|53.7|51.3|53.76|51.36|53.79|51.39|53.7|51.3|0
1655970400000|2022-06-23 07:46:40|53.7|51.3|53.76|51.36|53.76|51.36|53.7|51.3|0
1655970410000|2022-06-23 07:46:50|53.72|51.32|53.83|51.43|53.83|51.43|53.7|51.3|0
1655970420000|2022-06-23 07:47:00|53.79|51.39|53.98|51.58|53.98|51.58|53.79|51.39|0
1655970430000|2022-06-23 07:47:10|53.96|51.56|53.93|51.53|53.96|51.56|53.93|51.53|0
1655970440000|2022-06-23 07:47:20|53.91|51.51|53.96|51.56|54|51.6|53.91|51.51|0
1655970450000|2022-06-23 07:47:30|53.93|51.53|53.83|51.43|53.93|51.53|53.83|51.43|0
1655970460000|2022-06-23 07:47:40|53.7|51.3|53.62|51.22|53.7|51.3|53.62|51.22|0
1655970470000|2022-06-23 07:47:50|53.64|51.24|53.49|51.09|53.64|51.24|53.49|51.09|0
1655970480000|2022-06-23 07:48:00|53.51|51.11|53.53|51.13|53.53|51.13|53.37|50.97|0
1655970490000|2022-06-23 07:48:10|53.51|51.11|53.49|51.09|53.55|51.15|53.45|51.05|0
1655970500000|2022-06-23 07:48:20|53.53|51.13|53.55|51.15|53.58|51.18|53.53|51.13|0
1655970510000|2022-06-23 07:48:30|53.45|51.05|53.45|51.05|53.47|51.07|53.41|51.01|0
1655970520000|2022-06-23 07:48:40|53.41|51.01|53.47|51.07|53.49|51.09|53.41|51.01|0
1655970530000|2022-06-23 07:48:50|53.37|50.97|53.49|51.09|53.49|51.09|53.32|50.92|0
1655970540000|2022-06-23 07:49:00|53.45|51.05|53.49|51.09|53.49|51.09|53.43|51.03|0
1655970550000|2022-06-23 07:49:10|53.53|51.13|53.41|51.01|53.53|51.13|53.41|51.01|0
1655970560000|2022-06-23 07:49:20|53.49|51.09|53.58|51.18|53.58|51.18|53.49|51.09|0
1655970570000|2022-06-23 07:49:30|53.53|51.13|53.6|51.2|53.62|51.22|53.53|51.13|0
1655970580000|2022-06-23 07:49:40|53.62|51.22|53.49|51.09|53.62|51.22|53.37|50.97|0
1655970590000|2022-06-23 07:49:50|53.58|51.18|53.51|51.11|53.58|51.18|53.49|51.09|0
1655970600000|2022-06-23 07:50:00|53.53|51.13|53.45|51.05|53.53|51.13|53.43|51.03|0
1655970610000|2022-06-23 07:50:10|53.41|51.01|53.32|50.92|53.41|51.01|53.28|50.88|0
1655970620000|2022-06-23 07:50:20|53.36|50.96|53.28|50.88|53.36|50.96|53.28|50.88|0
1655970630000|2022-06-23 07:50:30|53.18|50.78|53.2|50.8|53.28|50.88|53.18|50.78|0
1655970640000|2022-06-23 07:50:40|53.16|50.76|53.18|50.78|53.18|50.78|53.11|50.71|0
1655970650000|2022-06-23 07:50:50|53.07|50.67|53.11|50.71|53.11|50.71|53.07|50.67|0
1655970660000|2022-06-23 07:51:00|53.2|50.8|53.09|50.69|53.2|50.8|53.09|50.69|0
1655970670000|2022-06-23 07:51:10|53.11|50.71|53.11|50.71|53.13|50.73|53.07|50.67|0
1655970680000|2022-06-23 07:51:20|53.13|50.73|53.11|50.71|53.16|50.76|53.11|50.71|0
1655970690000|2022-06-23 07:51:30|53.13|50.73|53.07|50.67|53.13|50.73|53.07|50.67|0
1655970700000|2022-06-23 07:51:40|53.11|50.71|53.11|50.71|53.11|50.71|53.11|50.71|0
1655970710000|2022-06-23 07:51:50|53.07|50.67|53.09|50.69|53.11|50.71|53.07|50.67|0
1655970720000|2022-06-23 07:52:00|53.13|50.73|53.13|50.73|53.13|50.73|53.11|50.71|0
1655970730000|2022-06-23 07:52:10|53.09|50.69|53.09|50.69|53.09|50.69|53.09|50.69|0
1655970740000|2022-06-23 07:52:20|53.07|50.67|53.05|50.65|53.16|50.76|53.05|50.65|0
1655970750000|2022-06-23 07:52:30|53.07|50.67|52.9|50.5|53.07|50.67|52.9|50.5|0
1655970760000|2022-06-23 07:52:40|52.95|50.55|53.05|50.65|53.11|50.71|52.95|50.55|0
1655970770000|2022-06-23 07:52:50|53.03|50.63|52.99|50.59|53.05|50.65|52.99|50.59|0
1655970780000|2022-06-23 07:53:00|52.92|50.52|52.99|50.59|52.99|50.59|52.92|50.52|0
1655970790000|2022-06-23 07:53:10|53.03|50.63|53.15|50.75|53.15|50.75|53.03|50.63|0
1655970800000|2022-06-23 07:53:20|53.03|50.63|53.11|50.71|53.11|50.71|53.03|50.63|0
1655970810000|2022-06-23 07:53:30|53.07|50.67|53.09|50.69|53.11|50.71|53.07|50.67|0
1655970820000|2022-06-23 07:53:40|52.92|50.52|52.97|50.57|52.97|50.57|52.9|50.5|0
1655970830000|2022-06-23 07:53:50|53.05|50.65|52.99|50.59|53.05|50.65|52.99|50.59|0
1655970840000|2022-06-23 07:54:00|52.97|50.57|52.95|50.55|53.01|50.61|52.95|50.55|0
1655970850000|2022-06-23 07:54:10|52.99|50.59|53.01|50.61|53.01|50.61|52.95|50.55|0
1655970860000|2022-06-23 07:54:20|52.99|50.59|52.9|50.5|52.99|50.59|52.9|50.5|0
1655970870000|2022-06-23 07:54:30|52.88|50.48|52.82|50.42|52.9|50.5|52.82|50.42|0
1655970880000|2022-06-23 07:54:40|52.86|50.46|52.86|50.46|52.86|50.46|52.86|50.46|0
1655970890000|2022-06-23 07:54:50|52.78|50.38|52.86|50.46|52.86|50.46|52.78|50.38|0
1655970900000|2022-06-23 07:55:00|52.82|50.42|52.63|50.23|52.82|50.42|52.63|50.23|0
1655970910000|2022-06-23 07:55:10|52.65|50.25|52.57|50.17|52.65|50.25|52.57|50.17|0
1655970920000|2022-06-23 07:55:20|52.59|50.19|52.53|50.13|52.59|50.19|52.53|50.13|0
1655970930000|2022-06-23 07:55:30|52.49|50.09|52.59|50.19|52.65|50.25|52.49|50.09|0
1655970940000|2022-06-23 07:55:40|52.63|50.23|52.61|50.21|52.67|50.27|52.61|50.21|0
1655970950000|2022-06-23 07:55:50|52.57|50.17|52.72|50.32|52.72|50.32|52.57|50.17|0
1655970960000|2022-06-23 07:56:00|52.76|50.36|52.76|50.36|52.78|50.38|52.74|50.34|0
1655970970000|2022-06-23 07:56:10|52.86|50.46|52.84|50.44|52.9|50.5|52.84|50.44|0
1655970980000|2022-06-23 07:56:20|52.88|50.48|52.74|50.34|52.88|50.48|52.74|50.34|0
1655970990000|2022-06-23 07:56:30|52.65|50.25|52.78|50.38|52.78|50.38|52.61|50.21|0
1655971000000|2022-06-23 07:56:40|52.74|50.34|52.84|50.44|52.84|50.44|52.74|50.34|0
1655971010000|2022-06-23 07:56:50|52.88|50.48|53.17|50.77|53.17|50.77|52.88|50.48|0
1655971020000|2022-06-23 07:57:00|53.15|50.75|53.2|50.8|53.2|50.8|53.13|50.73|0
1655971030000|2022-06-23 07:57:10|53.24|50.84|53.32|50.92|53.32|50.92|53.24|50.84|0
1655971040000|2022-06-23 07:57:20|53.24|50.84|53.26|50.86|53.26|50.86|53.2|50.8|0
1655971050000|2022-06-23 07:57:30|53.28|50.88|53.2|50.8|53.28|50.88|53.2|50.8|0
1655971060000|2022-06-23 07:57:40|53.11|50.71|53.11|50.71|53.13|50.73|53.11|50.71|0
1655971070000|2022-06-23 07:57:50|52.95|50.55|52.84|50.44|52.95|50.55|52.84|50.44|0
1655971080000|2022-06-23 07:58:00|52.78|50.38|52.74|50.34|52.78|50.38|52.74|50.34|0
1655971090000|2022-06-23 07:58:10|52.8|50.4|52.74|50.34|52.8|50.4|52.72|50.32|0
1655971100000|2022-06-23 07:58:20|52.67|50.27|52.63|50.23|52.72|50.32|52.63|50.23|0
1655971110000|2022-06-23 07:58:30|52.59|50.19|52.61|50.21|52.63|50.23|52.59|50.19|0
1655971120000|2022-06-23 07:58:40|52.59|50.19|52.65|50.25|52.74|50.34|52.59|50.19|0
1655971130000|2022-06-23 07:58:50|52.7|50.3|52.76|50.36|52.78|50.38|52.7|50.3|0
1655971140000|2022-06-23 07:59:00|52.99|50.59|52.99|50.59|52.99|50.59|52.9|50.5|0
1655971150000|2022-06-23 07:59:10|52.96|50.56|52.86|50.46|52.99|50.59|52.86|50.46|0
1655971160000|2022-06-23 07:59:20|52.82|50.42|52.94|50.54|52.94|50.54|52.82|50.42|0
1655971170000|2022-06-23 07:59:30|52.9|50.5|52.88|50.48|52.9|50.5|52.86|50.46|0
1655971180000|2022-06-23 07:59:40|52.86|50.46|52.88|50.48|52.88|50.48|52.82|50.42|0
1655971190000|2022-06-23 07:59:50|52.86|50.46|52.96|50.56|52.96|50.56|52.76|50.36|0
1655971200000|2022-06-23 08:00:00|52.9|50.5|52.65|50.25|52.9|50.5|52.65|50.25|0
1655971210000|2022-06-23 08:00:10|52.4|50|52.51|50.11|52.51|50.11|52.4|50|0
1655971220000|2022-06-23 08:00:20|52.57|50.17|52.55|50.15|52.61|50.21|52.55|50.15|0
1655971230000|2022-06-23 08:00:30|52.63|50.23|52.84|50.44|52.86|50.46|52.63|50.23|0
1655971240000|2022-06-23 08:00:40|52.99|50.59|53.15|50.75|53.15|50.75|52.99|50.59|0
1655971250000|2022-06-23 08:00:50|53.11|50.71|53.07|50.67|53.11|50.71|53.05|50.65|0
1655971260000|2022-06-23 08:01:00|53.13|50.73|53.17|50.77|53.17|50.77|53.13|50.73|0
1655971270000|2022-06-23 08:01:10|53.2|50.8|53.07|50.67|53.2|50.8|53.07|50.67|0
1655971280000|2022-06-23 08:01:20|52.94|50.54|52.9|50.5|52.94|50.54|52.9|50.5|0
1655971290000|2022-06-23 08:01:30|53.03|50.63|53.01|50.61|53.03|50.63|52.9|50.5|0
1655971300000|2022-06-23 08:01:40|52.99|50.59|53.01|50.61|53.01|50.61|52.94|50.54|0
1655971310000|2022-06-23 08:01:50|53.03|50.63|53.05|50.65|53.07|50.67|53.03|50.63|0
1655971320000|2022-06-23 08:02:00|53.01|50.61|52.99|50.59|53.05|50.65|52.99|50.59|0
1655971330000|2022-06-23 08:02:10|53.05|50.65|53.24|50.84|53.24|50.84|53.05|50.65|0
1655971340000|2022-06-23 08:02:20|53.32|50.92|53.49|51.09|53.49|51.09|53.24|50.84|0
1655971350000|2022-06-23 08:02:30|53.38|50.98|53.45|51.05|53.45|51.05|53.38|50.98|0
1655971360000|2022-06-23 08:02:40|53.42|51.02|53.45|51.05|53.49|51.09|53.36|50.96|0
1655971370000|2022-06-23 08:02:50|53.4|51|53.34|50.94|53.4|51|53.34|50.94|0
1655971380000|2022-06-23 08:03:00|53.4|51|53.53|51.13|53.53|51.13|53.4|51|0
1655971390000|2022-06-23 08:03:10|53.55|51.15|53.55|51.15|53.55|51.15|53.53|51.13|0
1655971400000|2022-06-23 08:03:20|53.53|51.13|53.68|51.28|53.68|51.28|53.53|51.13|0
1655971410000|2022-06-23 08:03:30|53.61|51.21|53.68|51.28|53.68|51.28|53.61|51.21|0
1655971420000|2022-06-23 08:03:40|53.7|51.3|53.83|51.43|53.83|51.43|53.66|51.26|0
1655971430000|2022-06-23 08:03:50|53.87|51.47|53.99|51.59|54.04|51.64|53.87|51.47|0
1655971440000|2022-06-23 08:04:00|54.01|51.61|53.83|51.43|54.01|51.61|53.83|51.43|0
1655971450000|2022-06-23 08:04:10|53.87|51.47|53.83|51.43|53.87|51.47|53.74|51.34|0
1655971460000|2022-06-23 08:04:20|53.85|51.45|53.87|51.47|53.87|51.47|53.85|51.45|0
1655971470000|2022-06-23 08:04:30|53.95|51.55|54.08|51.68|54.08|51.68|53.95|51.55|0
1655971480000|2022-06-23 08:04:40|54.1|51.7|54.21|51.81|54.21|51.81|54.1|51.7|0
1655971490000|2022-06-23 08:04:50|54.23|51.83|54.25|51.85|54.27|51.87|54.23|51.83|0
1655971500000|2022-06-23 08:05:00|54.18|51.78|54.01|51.61|54.18|51.78|54.01|51.61|0
1655971510000|2022-06-23 08:05:10|53.99|51.59|54.04|51.64|54.04|51.64|53.99|51.59|0
1655971520000|2022-06-23 08:05:20|53.97|51.57|54.08|51.68|54.08|51.68|53.97|51.57|0
1655971530000|2022-06-23 08:05:30|54.12|51.72|54.16|51.76|54.21|51.81|54.12|51.72|0
1655971540000|2022-06-23 08:05:40|54.18|51.78|54.33|51.93|54.33|51.93|54.18|51.78|0
1655971550000|2022-06-23 08:05:50|54.29|51.89|54.38|51.98|54.38|51.98|54.29|51.89|0
1655971560000|2022-06-23 08:06:00|54.29|51.89|54.25|51.85|54.29|51.89|54.25|51.85|0
1655971570000|2022-06-23 08:06:10|54.38|51.98|54.33|51.93|54.38|51.98|54.33|51.93|0
1655971580000|2022-06-23 08:06:20|54.59|52.19|54.52|52.12|54.59|52.19|54.52|52.12|0
1655971590000|2022-06-23 08:06:30|54.55|52.15|54.52|52.12|54.55|52.15|54.52|52.12|0
1655971600000|2022-06-23 08:06:40|54.5|52.1|54.5|52.1|54.52|52.12|54.5|52.1|0
1655971610000|2022-06-23 08:06:50|54.61|52.21|54.63|52.23|54.63|52.23|54.59|52.19|0
1655971620000|2022-06-23 08:07:00|54.61|52.21|54.52|52.12|54.61|52.21|54.52|52.12|0
1655971630000|2022-06-23 08:07:10|54.42|52.02|54.52|52.12|54.52|52.12|54.42|52.02|0
1655971640000|2022-06-23 08:07:20|54.61|52.21|54.59|52.19|54.72|52.32|54.59|52.19|0
1655971650000|2022-06-23 08:07:30|54.57|52.17|54.67|52.27|54.67|52.27|54.57|52.17|0
1655971660000|2022-06-23 08:07:40|54.65|52.25|54.76|52.36|54.76|52.36|54.63|52.23|0
1655971670000|2022-06-23 08:07:50|54.8|52.4|54.69|52.29|54.8|52.4|54.69|52.29|0
1655971680000|2022-06-23 08:08:00|54.67|52.27|54.63|52.23|54.76|52.36|54.63|52.23|0
1655971690000|2022-06-23 08:08:10|54.5|52.1|54.65|52.25|54.65|52.25|54.46|52.06|0
1655971700000|2022-06-23 08:08:20|54.63|52.23|54.57|52.17|54.63|52.23|54.55|52.15|0
1655971710000|2022-06-23 08:08:30|54.59|52.19|54.46|52.06|54.59|52.19|54.46|52.06|0
1655971720000|2022-06-23 08:08:40|54.5|52.1|54.97|52.57|54.97|52.57|54.5|52.1|0
1655971730000|2022-06-23 08:08:50|55.02|52.62|55.02|52.62|55.02|52.62|54.97|52.57|0
1655971740000|2022-06-23 08:09:00|55.04|52.64|56.1|53.7|56.1|53.7|55.04|52.64|0
1655971750000|2022-06-23 08:09:10|56.08|53.68|54.86|52.46|56.1|53.7|54.86|52.46|0
1655971760000|2022-06-23 08:09:20|54.92|52.52|54.92|52.52|54.94|52.54|54.88|52.48|0
1655971770000|2022-06-23 08:09:30|54.88|52.48|55.07|52.67|55.07|52.67|54.88|52.48|0
1655971780000|2022-06-23 08:09:40|55.09|52.69|54.85|52.45|55.09|52.69|54.85|52.45|0
1655971790000|2022-06-23 08:09:50|54.83|52.43|55.01|52.61|55.01|52.61|54.83|52.43|0
1655971800000|2022-06-23 08:10:00|55.05|52.65|54.96|52.56|55.05|52.65|54.92|52.52|0
1655971810000|2022-06-23 08:10:10|55.03|52.63|54.83|52.43|55.03|52.63|54.83|52.43|0
1655971820000|2022-06-23 08:10:20|54.88|52.48|55.11|52.71|55.11|52.71|54.88|52.48|0
1655971830000|2022-06-23 08:10:30|55.09|52.69|55.07|52.67|55.09|52.69|54.96|52.56|0
1655971840000|2022-06-23 08:10:40|55.09|52.69|55.01|52.61|55.11|52.71|55.01|52.61|0
1655971850000|2022-06-23 08:10:50|54.96|52.56|55.01|52.61|55.09|52.69|54.96|52.56|0
1655971860000|2022-06-23 08:11:00|55.05|52.65|55.11|52.71|55.16|52.76|55.05|52.65|0
1655971870000|2022-06-23 08:11:10|55.16|52.76|55.18|52.78|55.18|52.78|55.13|52.73|0
1655971880000|2022-06-23 08:11:20|55.65|53.25|55.65|53.25|55.65|53.25|55.61|53.21|0
1655971890000|2022-06-23 08:11:30|55.61|53.21|55.61|53.21|55.67|53.27|55.61|53.21|0
1655971900000|2022-06-23 08:11:40|55.52|53.12|55.74|53.34|55.74|53.34|55.52|53.12|0
1655971910000|2022-06-23 08:11:50|55.83|53.43|55.74|53.34|55.83|53.43|55.74|53.34|0
1655971920000|2022-06-23 08:12:00|55.8|53.4|55.78|53.38|55.8|53.4|55.74|53.34|0
1655971930000|2022-06-23 08:12:10|55.74|53.34|55.7|53.3|55.78|53.38|55.7|53.3|0
1655971940000|2022-06-23 08:12:20|55.63|53.23|55.63|53.23|55.63|53.23|55.61|53.21|0
1655971950000|2022-06-23 08:12:30|55.74|53.34|55.72|53.32|55.78|53.38|55.72|53.32|0
1655971960000|2022-06-23 08:12:40|55.67|53.27|55.65|53.25|55.67|53.27|55.65|53.25|0
1655971970000|2022-06-23 08:12:50|55.78|53.38|55.87|53.47|55.87|53.47|55.78|53.38|0
1655971980000|2022-06-23 08:13:00|55.8|53.4|57.08|54.68|57.08|54.68|55.8|53.4|0
1655971990000|2022-06-23 08:13:10|57.03|54.63|56.72|54.32|57.03|54.63|56.72|54.32|0
1655972000000|2022-06-23 08:13:20|57.01|54.61|57.01|54.61|57.01|54.61|56.85|54.45|0
1655972010000|2022-06-23 08:13:30|56.97|54.57|57.08|54.68|57.08|54.68|56.97|54.57|0
1655972020000|2022-06-23 08:13:40|57.05|54.65|57.14|54.74|57.14|54.74|57.03|54.63|0
1655972030000|2022-06-23 08:13:50|57.05|54.65|57.23|54.83|57.23|54.83|57.05|54.65|0
1655972040000|2022-06-23 08:14:00|57.28|54.88|57.23|54.83|57.32|54.92|57.23|54.83|0
1655972050000|2022-06-23 08:14:10|57.14|54.74|57.12|54.72|57.19|54.79|57.12|54.72|0
1655972060000|2022-06-23 08:14:20|57.19|54.79|57.03|54.63|57.19|54.79|57.03|54.63|0
1655972070000|2022-06-23 08:14:30|56.94|54.54|56.99|54.59|56.99|54.59|56.9|54.5|0
1655972080000|2022-06-23 08:14:40|57.01|54.61|56.77|54.37|57.01|54.61|56.77|54.37|0
1655972090000|2022-06-23 08:14:50|56.7|54.3|56.14|53.74|57.36|54.96|56.14|53.74|0
1655972100000|2022-06-23 08:15:00|56.16|53.76|55.92|53.52|56.16|53.76|55.92|53.52|0
1655972110000|2022-06-23 08:15:10|56.8|54.4|57.53|55.13|57.53|55.13|56.8|54.4|0
1655972120000|2022-06-23 08:15:20|57.49|55.09|57.31|54.91|57.49|55.09|57.31|54.91|0
1655972130000|2022-06-23 08:15:30|57.29|54.89|57.46|55.06|57.49|55.09|57.29|54.89|0
1655972140000|2022-06-23 08:15:40|57.31|54.91|57.33|54.93|57.33|54.93|57.22|54.82|0
1655972150000|2022-06-23 08:15:50|57.35|54.95|57.22|54.82|57.35|54.95|57.18|54.78|0
1655972160000|2022-06-23 08:16:00|57.29|54.89|57.29|54.89|57.29|54.89|57.24|54.84|0
1655972170000|2022-06-23 08:16:10|57.4|55|57.38|54.98|57.42|55.02|57.38|54.98|0
1655972180000|2022-06-23 08:16:20|57.35|54.95|57.18|54.78|57.35|54.95|57.18|54.78|0
1655972190000|2022-06-23 08:16:30|57.4|55|57.27|54.87|57.4|55|57.27|54.87|0
1655972200000|2022-06-23 08:16:40|57.22|54.82|57.2|54.8|57.27|54.87|57.2|54.8|0
1655972210000|2022-06-23 08:16:50|57.22|54.82|57.15|54.75|57.22|54.82|57.15|54.75|0
1655972220000|2022-06-23 08:17:00|57.22|54.82|57.18|54.78|57.22|54.82|57.15|54.75|0
1655972230000|2022-06-23 08:17:10|57.13|54.73|57.02|54.62|57.13|54.73|57.02|54.62|0
1655972240000|2022-06-23 08:17:20|56.89|54.49|56.74|54.34|56.89|54.49|56.74|54.34|0
1655972250000|2022-06-23 08:17:30|56.71|54.31|56.71|54.31|56.71|54.31|56.65|54.25|0
1655972260000|2022-06-23 08:17:40|56.67|54.27|56.65|54.25|56.67|54.27|56.65|54.25|0
1655972270000|2022-06-23 08:17:50|56.58|54.18|56.63|54.23|56.63|54.23|56.58|54.18|0
1655972280000|2022-06-23 08:18:00|56.56|54.16|56.45|54.05|56.61|54.21|56.45|54.05|0
1655972290000|2022-06-23 08:18:10|56.52|54.12|56.52|54.12|56.56|54.16|56.52|54.12|0
1655972300000|2022-06-23 08:18:20|56.56|54.16|56.56|54.16|56.6|54.2|56.54|54.14|0
1655972310000|2022-06-23 08:18:30|56.6|54.2|56.63|54.23|56.63|54.23|56.6|54.2|0
1655972320000|2022-06-23 08:18:40|56.65|54.25|56.67|54.27|56.71|54.31|56.65|54.25|0
1655972330000|2022-06-23 08:18:50|56.71|54.31|56.71|54.31|56.71|54.31|56.71|54.31|0
1655972340000|2022-06-23 08:19:00|56.74|54.34|56.76|54.36|56.76|54.36|56.69|54.29|0
1655972350000|2022-06-23 08:19:10|56.74|54.34|56.93|54.53|56.96|54.56|56.74|54.34|0
1655972360000|2022-06-23 08:19:20|56.87|54.47|56.82|54.42|56.91|54.51|56.82|54.42|0
1655972370000|2022-06-23 08:19:30|56.76|54.36|56.69|54.29|56.8|54.4|56.67|54.27|0
1655972380000|2022-06-23 08:19:40|56.71|54.31|56.63|54.23|56.71|54.31|56.58|54.18|0
1655972390000|2022-06-23 08:19:50|56.65|54.25|56.65|54.25|56.65|54.25|56.56|54.16|0
1655972400000|2022-06-23 08:20:00|56.63|54.23|56.69|54.29|56.74|54.34|56.63|54.23|0
1655972410000|2022-06-23 08:20:10|56.58|54.18|56.56|54.16|56.6|54.2|56.54|54.14|0
1655972420000|2022-06-23 08:20:20|56.54|54.14|56.54|54.14|56.54|54.14|56.54|54.14|0
1655972430000|2022-06-23 08:20:30|56.58|54.18|56.49|54.09|56.58|54.18|56.49|54.09|0
1655972440000|2022-06-23 08:20:40|56.47|54.07|56.43|54.03|56.47|54.07|56.41|54.01|0
1655972450000|2022-06-23 08:20:50|56.41|54.01|56.41|54.01|56.43|54.03|56.41|54.01|0
1655972460000|2022-06-23 08:21:00|56.43|54.03|56.54|54.14|56.6|54.2|56.43|54.03|0
1655972470000|2022-06-23 08:21:10|56.56|54.16|56.54|54.14|56.56|54.16|56.52|54.12|0
1655972480000|2022-06-23 08:21:20|56.49|54.09|56.47|54.07|56.49|54.09|56.47|54.07|0
1655972490000|2022-06-23 08:21:30|56.49|54.09|56.65|54.25|56.65|54.25|56.49|54.09|0
1655972500000|2022-06-23 08:21:40|56.74|54.34|56.58|54.18|56.74|54.34|56.58|54.18|0
1655972510000|2022-06-23 08:21:50|56.71|54.31|56.56|54.16|56.71|54.31|56.54|54.14|0
1655972520000|2022-06-23 08:22:00|56.65|54.25|56.65|54.25|56.65|54.25|56.65|54.25|0
1655972530000|2022-06-23 08:22:10|56.6|54.2|56.58|54.18|56.6|54.2|56.56|54.16|0
1655972540000|2022-06-23 08:22:20|56.52|54.12|56.6|54.2|56.6|54.2|56.52|54.12|0
1655972550000|2022-06-23 08:22:30|56.63|54.23|56.65|54.25|56.65|54.25|56.63|54.23|0
1655972560000|2022-06-23 08:22:40|56.6|54.2|56.52|54.12|56.6|54.2|56.52|54.12|0
1655972570000|2022-06-23 08:22:50|56.47|54.07|56.49|54.09|56.52|54.12|56.45|54.05|0
1655972580000|2022-06-23 08:23:00|56.47|54.07|56.54|54.14|56.54|54.14|56.47|54.07|0
1655972590000|2022-06-23 08:23:10|56.52|54.12|56.47|54.07|56.52|54.12|56.47|54.07|0
1655972600000|2022-06-23 08:23:20|56.43|54.03|56.41|54.01|56.43|54.03|56.41|54.01|0
1655972610000|2022-06-23 08:23:30|56.43|54.03|56.49|54.09|56.49|54.09|56.43|54.03|0
1655972620000|2022-06-23 08:23:40|56.47|54.07|56.6|54.2|56.6|54.2|56.47|54.07|0
1655972630000|2022-06-23 08:23:50|56.65|54.25|56.56|54.16|56.65|54.25|56.52|54.12|0
1655972640000|2022-06-23 08:24:00|56.47|54.07|56.41|54.01|56.47|54.07|56.38|53.98|0
1655972650000|2022-06-23 08:24:10|56.43|54.03|56.49|54.09|56.49|54.09|56.43|54.03|0
1655972660000|2022-06-23 08:24:20|56.47|54.07|56.56|54.16|56.56|54.16|56.45|54.05|0
1655972670000|2022-06-23 08:24:30|56.52|54.12|56.43|54.03|56.52|54.12|56.43|54.03|0
1655972680000|2022-06-23 08:24:40|56.45|54.05|56.45|54.05|56.45|54.05|56.43|54.03|0
1655972690000|2022-06-23 08:24:50|56.43|54.03|56.45|54.05|56.45|54.05|56.43|54.03|0
1655972700000|2022-06-23 08:25:00|56.47|54.07|56.43|54.03|56.47|54.07|56.43|54.03|0
1655972710000|2022-06-23 08:25:10|56.47|54.07|56.47|54.07|56.47|54.07|56.47|54.07|0
1655972720000|2022-06-23 08:25:20|56.49|54.09|56.47|54.07|56.49|54.09|56.47|54.07|0
1655972730000|2022-06-23 08:25:30|56.43|54.03|56.41|54.01|56.43|54.03|56.41|54.01|0
1655972740000|2022-06-23 08:25:40|56.43|54.03|56.47|54.07|56.47|54.07|56.43|54.03|0
1655972750000|2022-06-23 08:25:50|56.43|54.03|56.41|54.01|56.43|54.03|56.41|54.01|0
1655972760000|2022-06-23 08:26:00|56.38|53.98|56.47|54.07|56.47|54.07|56.38|53.98|0
1655972770000|2022-06-23 08:26:10|56.45|54.05|56.38|53.98|56.45|54.05|56.38|53.98|0
1655972780000|2022-06-23 08:26:20|56.41|54.01|56.38|53.98|56.43|54.03|56.38|53.98|0
1655972790000|2022-06-23 08:26:30|56.47|54.07|56.45|54.05|56.47|54.07|56.43|54.03|0
1655972800000|2022-06-23 08:26:40|56.43|54.03|56.47|54.07|56.47|54.07|56.43|54.03|0
1655972810000|2022-06-23 08:26:50|56.43|54.03|56.52|54.12|56.52|54.12|56.43|54.03|0
1655972820000|2022-06-23 08:27:00|56.54|54.14|56.56|54.16|56.56|54.16|56.54|54.14|0
1655972830000|2022-06-23 08:27:10|56.6|54.2|56.65|54.25|56.65|54.25|56.6|54.2|0
1655972840000|2022-06-23 08:27:20|56.6|54.2|56.56|54.16|56.6|54.2|56.56|54.16|0
1655972850000|2022-06-23 08:27:30|56.6|54.2|56.52|54.12|56.6|54.2|56.52|54.12|0
1655972860000|2022-06-23 08:27:40|56.47|54.07|56.47|54.07|56.47|54.07|56.47|54.07|0
1655972880000|2022-06-23 08:28:00|56.52|54.12|56.54|54.14|56.54|54.14|56.49|54.09|0
1655972890000|2022-06-23 08:28:10|56.49|54.09|56.43|54.03|56.49|54.09|56.43|54.03|0
1655972900000|2022-06-23 08:28:20|56.45|54.05|56.47|54.07|56.47|54.07|56.45|54.05|0
1655972910000|2022-06-23 08:28:30|56.45|54.05|56.47|54.07|56.56|54.16|56.45|54.05|0
1655972920000|2022-06-23 08:28:40|56.45|54.05|56.49|54.09|56.49|54.09|56.45|54.05|0
1655972930000|2022-06-23 08:28:50|56.47|54.07|56.47|54.07|56.49|54.09|56.45|54.05|0
1655972940000|2022-06-23 08:29:00|56.45|54.05|56.38|53.98|56.47|54.07|56.38|53.98|0
1655972950000|2022-06-23 08:29:10|56.4|54|56.34|53.94|56.4|54|56.34|53.94|0
1655972960000|2022-06-23 08:29:20|56.32|53.92|56.34|53.94|56.34|53.94|56.32|53.92|0
1655972970000|2022-06-23 08:29:30|56.3|53.9|56.34|53.94|56.4|54|56.3|53.9|0
1655972980000|2022-06-23 08:29:40|56.17|53.77|56.17|53.77|56.17|53.77|56.17|53.77|0
1655972990000|2022-06-23 08:29:50|56.08|53.68|55.95|53.55|56.08|53.68|55.95|53.55|0
1655973000000|2022-06-23 08:30:00|55.97|53.57|55.86|53.46|55.97|53.57|55.84|53.44|0
1655973010000|2022-06-23 08:30:10|55.93|53.53|55.86|53.46|55.93|53.53|55.86|53.46|0
1655973020000|2022-06-23 08:30:20|55.88|53.48|55.86|53.46|55.88|53.48|55.84|53.44|0
1655973030000|2022-06-23 08:30:30|55.82|53.42|55.82|53.42|55.9|53.5|55.82|53.42|0
1655973040000|2022-06-23 08:30:40|55.84|53.44|55.9|53.5|55.9|53.5|55.84|53.44|0
1655973050000|2022-06-23 08:30:50|55.92|53.52|55.92|53.52|55.92|53.52|55.92|53.52|0
1655973060000|2022-06-23 08:31:00|55.95|53.55|55.95|53.55|55.95|53.55|55.9|53.5|0
1655973070000|2022-06-23 08:31:10|55.99|53.59|56.03|53.63|56.03|53.63|55.99|53.59|0
1655973080000|2022-06-23 08:31:20|55.99|53.59|55.95|53.55|56.01|53.61|55.95|53.55|0
1655973090000|2022-06-23 08:31:30|55.97|53.57|55.9|53.5|55.97|53.57|55.9|53.5|0
1655973100000|2022-06-23 08:31:40|55.92|53.52|55.95|53.55|55.99|53.59|55.92|53.52|0
1655973110000|2022-06-23 08:31:50|55.92|53.52|55.95|53.55|55.95|53.55|55.92|53.52|0
1655973120000|2022-06-23 08:32:00|55.92|53.52|55.77|53.37|55.95|53.55|55.77|53.37|0
1655973130000|2022-06-23 08:32:10|55.82|53.42|55.88|53.48|55.88|53.48|55.82|53.42|0
1655973140000|2022-06-23 08:32:20|55.86|53.46|55.73|53.33|55.86|53.46|55.73|53.33|0
1655973150000|2022-06-23 08:32:30|55.88|53.48|55.95|53.55|55.95|53.55|55.82|53.42|0
1655973160000|2022-06-23 08:32:40|55.86|53.46|55.95|53.55|55.95|53.55|55.86|53.46|0
1655973170000|2022-06-23 08:32:50|55.9|53.5|55.92|53.52|55.92|53.52|55.9|53.5|0
1655973180000|2022-06-23 08:33:00|55.88|53.48|55.64|53.24|55.92|53.52|55.64|53.24|0
1655973190000|2022-06-23 08:33:10|55.69|53.29|55.84|53.44|55.84|53.44|55.69|53.29|0
1655973200000|2022-06-23 08:33:20|55.86|53.46|55.58|53.18|55.86|53.46|55.56|53.16|0
1655973210000|2022-06-23 08:33:30|55.51|53.11|55.47|53.07|55.51|53.11|55.47|53.07|0
1655973220000|2022-06-23 08:33:40|55.51|53.11|55.56|53.16|55.56|53.16|55.51|53.11|0
1655973230000|2022-06-23 08:33:50|55.6|53.2|55.51|53.11|55.6|53.2|55.51|53.11|0
1655973240000|2022-06-23 08:34:00|55.53|53.13|55.53|53.13|55.53|53.13|55.53|53.13|0
1655973250000|2022-06-23 08:34:10|55.51|53.11|55.51|53.11|55.53|53.13|55.47|53.07|0
1655973260000|2022-06-23 08:34:20|55.49|53.09|55.51|53.11|55.51|53.11|55.49|53.09|0
1655973270000|2022-06-23 08:34:30|55.47|53.07|55.49|53.09|55.49|53.09|55.47|53.07|0
1655973280000|2022-06-23 08:34:40|55.43|53.03|55.43|53.03|55.47|53.07|55.43|53.03|0
1655973290000|2022-06-23 08:34:50|55.38|52.98|55.38|52.98|55.38|52.98|55.38|52.98|0
1655973300000|2022-06-23 08:35:00|55.36|52.96|55.34|52.94|55.38|52.98|55.34|52.94|0
1655973310000|2022-06-23 08:35:10|55.3|52.9|55.32|52.92|55.32|52.92|55.3|52.9|0
1655973320000|2022-06-23 08:35:20|55.3|52.9|55.3|52.9|55.3|52.9|55.3|52.9|0
1655973330000|2022-06-23 08:35:30|55.34|52.94|55.43|53.03|55.43|53.03|55.34|52.94|0
1655973340000|2022-06-23 08:35:40|55.38|52.98|55.38|52.98|55.38|52.98|55.38|52.98|0
1655973350000|2022-06-23 08:35:50|55.4|53|55.34|52.94|55.4|53|55.34|52.94|0
1655973370000|2022-06-23 08:36:10|55.32|52.92|55.21|52.81|55.32|52.92|55.21|52.81|0
1655973380000|2022-06-23 08:36:20|55.25|52.85|55.34|52.94|55.34|52.94|55.25|52.85|0
1655973390000|2022-06-23 08:36:30|55.32|52.92|55.32|52.92|55.32|52.92|55.32|52.92|0
1655973400000|2022-06-23 08:36:40|55.34|52.94|55.36|52.96|55.36|52.96|55.34|52.94|0
1655973410000|2022-06-23 08:36:50|55.38|52.98|55.45|53.05|55.45|53.05|55.38|52.98|0
1655973420000|2022-06-23 08:37:00|55.43|53.03|55.38|52.98|55.43|53.03|55.38|52.98|0
1655973430000|2022-06-23 08:37:10|55.45|53.05|55.3|52.9|55.45|53.05|55.3|52.9|0
1655973440000|2022-06-23 08:37:20|54.88|52.48|54.88|52.48|54.88|52.48|54.88|52.48|0
1655973450000|2022-06-23 08:37:30|55.71|53.31|55.71|53.31|55.73|53.33|55.71|53.31|0
1655973460000|2022-06-23 08:37:40|55.63|53.23|55.71|53.31|55.71|53.31|55.63|53.23|0
1655973470000|2022-06-23 08:37:50|55.73|53.33|55.73|53.33|55.73|53.33|55.71|53.31|0
1655973480000|2022-06-23 08:38:00|55.71|53.31|55.78|53.38|55.78|53.38|55.71|53.31|0
1655973490000|2022-06-23 08:38:10|55.8|53.4|55.75|53.35|55.8|53.4|55.75|53.35|0
1655973500000|2022-06-23 08:38:20|55.8|53.4|55.75|53.35|55.8|53.4|55.75|53.35|0
1655973510000|2022-06-23 08:38:30|55.78|53.38|55.78|53.38|55.78|53.38|55.75|53.35|0
1655973520000|2022-06-23 08:38:40|55.8|53.4|55.8|53.4|55.8|53.4|55.78|53.38|0
1655973530000|2022-06-23 08:38:50|55.84|53.44|55.8|53.4|55.84|53.44|55.8|53.4|0
1655973540000|2022-06-23 08:39:00|55.78|53.38|55.78|53.38|55.78|53.38|55.78|53.38|0
1655973550000|2022-06-23 08:39:10|55.8|53.4|55.71|53.31|55.8|53.4|55.71|53.31|0
1655973560000|2022-06-23 08:39:20|55.75|53.35|55.71|53.31|55.75|53.35|55.71|53.31|0
1655973570000|2022-06-23 08:39:30|55.75|53.35|55.62|53.22|55.75|53.35|55.62|53.22|0
1655973580000|2022-06-23 08:39:40|55.65|53.25|55.67|53.27|55.71|53.31|55.65|53.25|0
1655973590000|2022-06-23 08:39:50|55.62|53.22|55.67|53.27|55.67|53.27|55.62|53.22|0
1655973600000|2022-06-23 08:40:00|55.71|53.31|55.71|53.31|55.71|53.31|55.71|53.31|0
1655973610000|2022-06-23 08:40:10|55.73|53.33|55.75|53.35|55.75|53.35|55.73|53.33|0
1655973620000|2022-06-23 08:40:20|55.73|53.33|55.75|53.35|55.75|53.35|55.73|53.33|0
1655973630000|2022-06-23 08:40:30|55.71|53.31|55.71|53.31|55.71|53.31|55.71|53.31|0
1655973640000|2022-06-23 08:40:40|55.75|53.35|55.82|53.42|55.84|53.44|55.75|53.35|0
1655973650000|2022-06-23 08:40:50|55.88|53.48|55.86|53.46|55.91|53.51|55.86|53.46|0
1655973660000|2022-06-23 08:41:00|55.84|53.44|55.88|53.48|55.91|53.51|55.84|53.44|0
1655973670000|2022-06-23 08:41:10|55.93|53.53|55.97|53.57|55.97|53.57|55.93|53.53|0
1655973680000|2022-06-23 08:41:20|55.93|53.53|55.95|53.55|55.97|53.57|55.93|53.53|0
1655973690000|2022-06-23 08:41:30|55.97|53.57|55.97|53.57|55.97|53.57|55.95|53.55|0
1655973700000|2022-06-23 08:41:40|55.99|53.59|56.1|53.7|56.1|53.7|55.99|53.59|0
1655973710000|2022-06-23 08:41:50|56.14|53.74|56.14|53.74|56.17|53.77|56.14|53.74|0
1655973720000|2022-06-23 08:42:00|56.1|53.7|56.1|53.7|56.12|53.72|56.1|53.7|0
1655973730000|2022-06-23 08:42:10|56.14|53.74|56.14|53.74|56.17|53.77|56.14|53.74|0
1655973740000|2022-06-23 08:42:20|56.1|53.7|55.97|53.57|56.1|53.7|55.97|53.57|0
1655973750000|2022-06-23 08:42:30|56.04|53.64|56.04|53.64|56.04|53.64|56.01|53.61|0
1655973760000|2022-06-23 08:42:40|55.95|53.55|55.97|53.57|55.97|53.57|55.95|53.55|0
1655973770000|2022-06-23 08:42:50|56.01|53.61|56.06|53.66|56.06|53.66|56.01|53.61|0
1655973790000|2022-06-23 08:43:10|56.03|53.63|55.84|53.44|56.03|53.63|55.84|53.44|0
1655973800000|2022-06-23 08:43:20|55.75|53.35|55.71|53.31|55.75|53.35|55.71|53.31|0
1655973810000|2022-06-23 08:43:30|55.77|53.37|55.71|53.31|55.77|53.37|55.71|53.31|0
1655973820000|2022-06-23 08:43:40|55.67|53.27|55.73|53.33|55.73|53.33|55.67|53.27|0
1655973830000|2022-06-23 08:43:50|55.77|53.37|55.8|53.4|55.8|53.4|55.77|53.37|0
1655973840000|2022-06-23 08:44:00|55.82|53.42|55.82|53.42|55.84|53.44|55.8|53.4|0
1655973850000|2022-06-23 08:44:10|55.8|53.4|55.84|53.44|55.84|53.44|55.8|53.4|0
1655973860000|2022-06-23 08:44:20|55.82|53.42|55.86|53.46|55.86|53.46|55.82|53.42|0
1655973870000|2022-06-23 08:44:30|55.8|53.4|55.77|53.37|55.82|53.42|55.77|53.37|0
1655973880000|2022-06-23 08:44:40|55.75|53.35|55.9|53.5|55.9|53.5|55.75|53.35|0
1655973890000|2022-06-23 08:44:50|55.93|53.53|55.93|53.53|55.93|53.53|55.93|53.53|0
1655973900000|2022-06-23 08:45:00|55.97|53.57|56.1|53.7|56.1|53.7|55.97|53.57|0
1655973910000|2022-06-23 08:45:10|56.03|53.63|56.03|53.63|56.03|53.63|56.03|53.63|0
1655973920000|2022-06-23 08:45:20|56.06|53.66|56.12|53.72|56.14|53.74|56.06|53.66|0
1655973930000|2022-06-23 08:45:30|56.14|53.74|56.16|53.76|56.16|53.76|56.1|53.7|0
1655973940000|2022-06-23 08:45:40|56.19|53.79|56.14|53.74|56.19|53.79|56.14|53.74|0
1655973950000|2022-06-23 08:45:50|56.1|53.7|56.06|53.66|56.1|53.7|56.06|53.66|0
1655973960000|2022-06-23 08:46:00|56.12|53.72|56.1|53.7|56.12|53.72|56.08|53.68|0
1655973970000|2022-06-23 08:46:10|56.08|53.68|55.97|53.57|56.1|53.7|55.97|53.57|0
1655973980000|2022-06-23 08:46:20|55.99|53.59|55.95|53.55|55.99|53.59|55.95|53.55|0
1655973990000|2022-06-23 08:46:30|55.93|53.53|55.8|53.4|55.93|53.53|55.8|53.4|0
1655974000000|2022-06-23 08:46:40|55.77|53.37|55.8|53.4|55.8|53.4|55.77|53.37|0
1655974010000|2022-06-23 08:46:50|55.84|53.44|55.86|53.46|55.86|53.46|55.84|53.44|0
1655974020000|2022-06-23 08:47:00|55.84|53.44|56.06|53.66|56.06|53.66|55.84|53.44|0
1655974030000|2022-06-23 08:47:10|56.03|53.63|56.14|53.74|56.14|53.74|56.03|53.63|0
1655974040000|2022-06-23 08:47:20|56.12|53.72|56.08|53.68|56.12|53.72|56.06|53.66|0
1655974050000|2022-06-23 08:47:30|56.1|53.7|56.06|53.66|56.1|53.7|56.06|53.66|0
1655974060000|2022-06-23 08:47:40|56.03|53.63|56.01|53.61|56.03|53.63|56.01|53.61|0
1655974070000|2022-06-23 08:47:50|56.06|53.66|56.03|53.63|56.06|53.66|56.03|53.63|0
1655974080000|2022-06-23 08:48:00|56.06|53.66|56.14|53.74|56.14|53.74|56.06|53.66|0
1655974090000|2022-06-23 08:48:10|56.16|53.76|56.14|53.74|56.16|53.76|56.12|53.72|0
1655974100000|2022-06-23 08:48:20|56.16|53.76|56.06|53.66|56.16|53.76|56.06|53.66|0
1655974110000|2022-06-23 08:48:30|56.03|53.63|56.01|53.61|56.06|53.66|56.01|53.61|0
1655974120000|2022-06-23 08:48:40|55.97|53.57|56.03|53.63|56.03|53.63|55.97|53.57|0
1655974130000|2022-06-23 08:48:50|56.06|53.66|56.08|53.68|56.12|53.72|56.06|53.66|0
1655974140000|2022-06-23 08:49:00|56.1|53.7|56.19|53.79|56.19|53.79|56.1|53.7|0
1655974150000|2022-06-23 08:49:10|56.12|53.72|56.1|53.7|56.12|53.72|56.1|53.7|0
1655974160000|2022-06-23 08:49:20|56.14|53.74|56.14|53.74|56.14|53.74|56.08|53.68|0
1655974170000|2022-06-23 08:49:30|56.12|53.72|56.16|53.76|56.16|53.76|56.1|53.7|0
1655974180000|2022-06-23 08:49:40|56.19|53.79|56.1|53.7|56.19|53.79|56.1|53.7|0
1655974190000|2022-06-23 08:49:50|56.06|53.66|56.03|53.63|56.06|53.66|55.99|53.59|0
1655974200000|2022-06-23 08:50:00|56.1|53.7|56.06|53.66|56.1|53.7|56.06|53.66|0
1655974210000|2022-06-23 08:50:10|56.1|53.7|56.1|53.7|56.1|53.7|56.08|53.68|0
1655974220000|2022-06-23 08:50:20|56.12|53.72|56.14|53.74|56.14|53.74|56.12|53.72|0
1655974230000|2022-06-23 08:50:30|56.1|53.7|56.06|53.66|56.1|53.7|56.06|53.66|0
1655974240000|2022-06-23 08:50:40|56.1|53.7|56.06|53.66|56.1|53.7|56.06|53.66|0
1655974250000|2022-06-23 08:50:50|56.01|53.61|55.86|53.46|56.01|53.61|55.86|53.46|0
1655974260000|2022-06-23 08:51:00|55.84|53.44|55.86|53.46|55.88|53.48|55.84|53.44|0
1655974270000|2022-06-23 08:51:10|55.82|53.42|55.84|53.44|55.84|53.44|55.8|53.4|0
1655974280000|2022-06-23 08:51:20|55.8|53.4|55.84|53.44|55.84|53.44|55.8|53.4|0
1655974290000|2022-06-23 08:51:30|55.82|53.42|55.88|53.48|55.88|53.48|55.82|53.42|0
1655974300000|2022-06-23 08:51:40|55.84|53.44|55.8|53.4|55.84|53.44|55.77|53.37|0
1655974310000|2022-06-23 08:51:50|55.77|53.37|55.82|53.42|55.82|53.42|55.77|53.37|0
1655974320000|2022-06-23 08:52:00|55.9|53.5|56.12|53.72|56.12|53.72|55.9|53.5|0
1655974330000|2022-06-23 08:52:10|56.1|53.7|56.08|53.68|56.12|53.72|56.08|53.68|0
1655974340000|2022-06-23 08:52:20|56.06|53.66|56.06|53.66|56.06|53.66|56.01|53.61|0
1655974350000|2022-06-23 08:52:30|56.1|53.7|56.1|53.7|56.1|53.7|56.08|53.68|0
1655974360000|2022-06-23 08:52:40|56.08|53.68|55.97|53.57|56.08|53.68|55.97|53.57|0
1655974370000|2022-06-23 08:52:50|56.01|53.61|56.03|53.63|56.03|53.63|55.95|53.55|0
1655974380000|2022-06-23 08:53:00|56.01|53.61|55.88|53.48|56.01|53.61|55.88|53.48|0
1655974390000|2022-06-23 08:53:10|55.9|53.5|55.93|53.53|55.93|53.53|55.9|53.5|0
1655974400000|2022-06-23 08:53:20|55.88|53.48|55.86|53.46|55.93|53.53|55.86|53.46|0
1655974410000|2022-06-23 08:53:30|55.88|53.48|55.95|53.55|55.95|53.55|55.88|53.48|0
1655974420000|2022-06-23 08:53:40|55.97|53.57|55.95|53.55|55.97|53.57|55.93|53.53|0
1655974430000|2022-06-23 08:53:50|55.97|53.57|55.88|53.48|55.97|53.57|55.88|53.48|0
1655974440000|2022-06-23 08:54:00|55.84|53.44|55.79|53.39|55.86|53.46|55.79|53.39|0
1655974450000|2022-06-23 08:54:10|55.84|53.44|55.79|53.39|55.84|53.44|55.79|53.39|0
1655974460000|2022-06-23 08:54:20|55.84|53.44|55.79|53.39|55.84|53.44|55.79|53.39|0
1655974470000|2022-06-23 08:54:30|55.77|53.37|55.75|53.35|55.77|53.37|55.75|53.35|0
1655974480000|2022-06-23 08:54:40|55.73|53.33|55.75|53.35|55.75|53.35|55.71|53.31|0
1655974490000|2022-06-23 08:54:50|55.79|53.39|55.79|53.39|55.79|53.39|55.79|53.39|0
1655974500000|2022-06-23 08:55:00|55.75|53.35|55.75|53.35|55.79|53.39|55.75|53.35|0
1655974510000|2022-06-23 08:55:10|55.77|53.37|55.84|53.44|55.84|53.44|55.75|53.35|0
1655974530000|2022-06-23 08:55:30|55.79|53.39|55.75|53.35|55.79|53.39|55.75|53.35|0
1655974550000|2022-06-23 08:55:50|55.79|53.39|55.75|53.35|55.79|53.39|55.73|53.33|0
1655974560000|2022-06-23 08:56:00|55.73|53.33|55.71|53.31|55.73|53.33|55.71|53.31|0
1655974570000|2022-06-23 08:56:10|55.79|53.39|55.84|53.44|55.84|53.44|55.79|53.39|0
1655974580000|2022-06-23 08:56:20|55.92|53.52|55.86|53.46|55.97|53.57|55.86|53.46|0
1655974590000|2022-06-23 08:56:30|55.84|53.44|55.92|53.52|55.92|53.52|55.84|53.44|0
1655974600000|2022-06-23 08:56:40|55.71|53.31|55.79|53.39|55.79|53.39|55.71|53.31|0
1655974610000|2022-06-23 08:56:50|55.84|53.44|56.1|53.7|56.1|53.7|55.84|53.44|0
1655974620000|2022-06-23 08:57:00|56.08|53.68|56.21|53.81|56.21|53.81|56.08|53.68|0
1655974630000|2022-06-23 08:57:10|56.27|53.87|56.21|53.81|56.27|53.87|56.21|53.81|0
1655974640000|2022-06-23 08:57:20|56.23|53.83|56.23|53.83|56.23|53.83|56.23|53.83|0
1655974650000|2022-06-23 08:57:30|56.19|53.79|56.19|53.79|56.19|53.79|56.19|53.79|0
1655974660000|2022-06-23 08:57:40|56.01|53.61|56.1|53.7|56.1|53.7|56.01|53.61|0
1655974670000|2022-06-23 08:57:50|56.01|53.61|56.08|53.68|56.08|53.68|56.01|53.61|0
1655974680000|2022-06-23 08:58:00|56.05|53.65|56.1|53.7|56.1|53.7|56.05|53.65|0
1655974690000|2022-06-23 08:58:10|56.01|53.61|55.9|53.5|56.01|53.61|55.88|53.48|0
1655974700000|2022-06-23 08:58:20|55.92|53.52|55.92|53.52|55.92|53.52|55.92|53.52|0
1655974710000|2022-06-23 08:58:30|55.94|53.54|55.88|53.48|55.97|53.57|55.88|53.48|0
1655974720000|2022-06-23 08:58:40|55.92|53.52|55.94|53.54|55.97|53.57|55.92|53.52|0
1655974730000|2022-06-23 08:58:50|55.97|53.57|56.01|53.61|56.05|53.65|55.92|53.52|0
1655974740000|2022-06-23 08:59:00|55.97|53.57|55.97|53.57|55.97|53.57|55.92|53.52|0
1655974750000|2022-06-23 08:59:10|55.94|53.54|55.97|53.57|55.97|53.57|55.92|53.52|0
1655974760000|2022-06-23 08:59:20|55.94|53.54|55.94|53.54|55.97|53.57|55.94|53.54|0
1655974770000|2022-06-23 08:59:30|55.97|53.57|55.99|53.59|55.99|53.59|55.97|53.57|0
1655974780000|2022-06-23 08:59:40|56.01|53.61|55.94|53.54|56.01|53.61|55.94|53.54|0
1655974790000|2022-06-23 08:59:50|55.97|53.57|55.99|53.59|56.01|53.61|55.97|53.57|0
1655974800000|2022-06-23 09:00:00|56.01|53.61|56.01|53.61|56.01|53.61|55.97|53.57|0
1655974810000|2022-06-23 09:00:10|55.97|53.57|55.9|53.5|55.97|53.57|55.9|53.5|0
1655974820000|2022-06-23 09:00:20|55.92|53.52|55.9|53.5|55.92|53.52|55.9|53.5|0
1655974830000|2022-06-23 09:00:30|55.88|53.48|55.88|53.48|55.88|53.48|55.88|53.48|0
1655974840000|2022-06-23 09:00:40|55.97|53.57|56.07|53.67|56.07|53.67|55.97|53.57|0
1655974850000|2022-06-23 09:00:50|56.05|53.65|56.03|53.63|56.07|53.67|56.03|53.63|0
1655974860000|2022-06-23 09:01:00|56.01|53.61|55.99|53.59|56.01|53.61|55.97|53.57|0
1655974870000|2022-06-23 09:01:10|55.97|53.57|55.97|53.57|55.97|53.57|55.94|53.54|0
1655974880000|2022-06-23 09:01:20|55.99|53.59|55.97|53.57|55.99|53.59|55.97|53.57|0
1655974890000|2022-06-23 09:01:30|56.01|53.61|56.07|53.67|56.07|53.67|56.01|53.61|0
1655974900000|2022-06-23 09:01:40|56.05|53.65|56.01|53.61|56.05|53.65|55.99|53.59|0
1655974910000|2022-06-23 09:01:50|56.07|53.67|56.14|53.74|56.14|53.74|56.05|53.65|0
1655974920000|2022-06-23 09:02:00|56.1|53.7|56.18|53.78|56.18|53.78|56.1|53.7|0
1655974930000|2022-06-23 09:02:10|56.34|53.94|56.34|53.94|56.36|53.96|56.31|53.91|0
1655974940000|2022-06-23 09:02:20|56.31|53.91|56.34|53.94|56.34|53.94|56.31|53.91|0
1655974950000|2022-06-23 09:02:30|56.36|53.96|56.36|53.96|56.36|53.96|56.36|53.96|0
1655974970000|2022-06-23 09:02:50|56.45|54.05|56.4|54|56.45|54.05|56.4|54|0
1655974980000|2022-06-23 09:03:00|56.36|53.96|56.45|54.05|56.45|54.05|56.36|53.96|0
1655974990000|2022-06-23 09:03:10|56.42|54.02|56.45|54.05|56.45|54.05|56.4|54|0
1655975000000|2022-06-23 09:03:20|56.49|54.09|56.51|54.11|56.51|54.11|56.49|54.09|0
1655975010000|2022-06-23 09:03:30|56.49|54.09|56.84|54.44|56.84|54.44|56.49|54.09|0
1655975020000|2022-06-23 09:03:40|56.8|54.4|56.8|54.4|56.82|54.42|56.8|54.4|0
1655975030000|2022-06-23 09:03:50|56.84|54.44|56.8|54.4|56.84|54.44|56.8|54.4|0
1655975040000|2022-06-23 09:04:00|56.77|54.37|56.82|54.42|56.82|54.42|56.77|54.37|0
1655975050000|2022-06-23 09:04:10|56.77|54.37|56.66|54.26|56.77|54.37|56.62|54.22|0
1655975060000|2022-06-23 09:04:20|56.69|54.29|56.58|54.18|56.69|54.29|56.53|54.13|0
1655975070000|2022-06-23 09:04:30|56.62|54.22|56.75|54.35|56.75|54.35|56.62|54.22|0
1655975080000|2022-06-23 09:04:40|56.69|54.29|56.73|54.33|56.75|54.35|56.66|54.26|0
1655975090000|2022-06-23 09:04:50|56.75|54.35|56.8|54.4|56.84|54.44|56.75|54.35|0
1655975100000|2022-06-23 09:05:00|56.75|54.35|56.75|54.35|56.75|54.35|56.75|54.35|0
1655975110000|2022-06-23 09:05:10|56.77|54.37|56.88|54.48|56.88|54.48|56.77|54.37|0
1655975120000|2022-06-23 09:05:20|56.84|54.44|56.84|54.44|56.84|54.44|56.8|54.4|0
1655975130000|2022-06-23 09:05:30|56.88|54.48|56.82|54.42|56.88|54.48|56.82|54.42|0
1655975140000|2022-06-23 09:05:40|56.75|54.35|56.77|54.37|56.77|54.37|56.71|54.31|0
1655975150000|2022-06-23 09:05:50|56.75|54.35|56.8|54.4|56.8|54.4|56.75|54.35|0
1655975160000|2022-06-23 09:06:00|56.75|54.35|56.82|54.42|56.86|54.46|56.75|54.35|0
1655975170000|2022-06-23 09:06:10|56.77|54.37|56.84|54.44|56.84|54.44|56.77|54.37|0
1655975180000|2022-06-23 09:06:20|56.88|54.48|56.86|54.46|56.88|54.48|56.86|54.46|0
1655975190000|2022-06-23 09:06:30|56.84|54.44|56.84|54.44|56.84|54.44|56.84|54.44|0
1655975200000|2022-06-23 09:06:40|56.8|54.4|56.77|54.37|56.84|54.44|56.77|54.37|0
1655975210000|2022-06-23 09:06:50|56.75|54.35|56.73|54.33|56.75|54.35|56.73|54.33|0
1655975220000|2022-06-23 09:07:00|56.71|54.31|56.75|54.35|56.75|54.35|56.68|54.28|0
1655975230000|2022-06-23 09:07:10|56.73|54.33|56.71|54.31|56.75|54.35|56.71|54.31|0
1655975240000|2022-06-23 09:07:20|56.73|54.33|56.75|54.35|56.77|54.37|56.73|54.33|0
1655975250000|2022-06-23 09:07:30|56.71|54.31|56.66|54.26|56.71|54.31|56.64|54.24|0
1655975260000|2022-06-23 09:07:40|56.73|54.33|56.73|54.33|56.75|54.35|56.73|54.33|0
1655975270000|2022-06-23 09:07:50|56.75|54.35|56.71|54.31|56.75|54.35|56.71|54.31|0
1655975280000|2022-06-23 09:08:00|56.68|54.28|56.73|54.33|56.73|54.33|56.68|54.28|0
1655975290000|2022-06-23 09:08:10|56.68|54.28|56.66|54.26|56.68|54.28|56.64|54.24|0
1655975300000|2022-06-23 09:08:20|56.71|54.31|56.71|54.31|56.71|54.31|56.71|54.31|0
1655975310000|2022-06-23 09:08:30|56.68|54.28|56.68|54.28|56.68|54.28|56.66|54.26|0
1655975320000|2022-06-23 09:08:40|56.66|54.26|56.75|54.35|56.75|54.35|56.66|54.26|0
1655975330000|2022-06-23 09:08:50|56.71|54.31|56.64|54.24|56.71|54.31|56.64|54.24|0
1655975340000|2022-06-23 09:09:00|56.62|54.22|56.71|54.31|56.71|54.31|56.62|54.22|0
1655975350000|2022-06-23 09:09:10|56.62|54.22|56.58|54.18|56.62|54.22|56.49|54.09|0
1655975360000|2022-06-23 09:09:20|56.6|54.2|56.58|54.18|56.62|54.22|56.58|54.18|0
1655975370000|2022-06-23 09:09:30|56.6|54.2|56.53|54.13|56.6|54.2|56.53|54.13|0
1655975380000|2022-06-23 09:09:40|56.58|54.18|56.53|54.13|56.58|54.18|56.53|54.13|0
1655975390000|2022-06-23 09:09:50|56.62|54.22|56.58|54.18|56.62|54.22|56.55|54.15|0
1655975400000|2022-06-23 09:10:00|56.62|54.22|56.58|54.18|56.62|54.22|56.55|54.15|0
1655975410000|2022-06-23 09:10:10|56.62|54.22|56.66|54.26|56.66|54.26|56.58|54.18|0
1655975420000|2022-06-23 09:10:20|56.68|54.28|56.66|54.26|56.75|54.35|56.66|54.26|0
1655975430000|2022-06-23 09:10:30|56.62|54.22|56.73|54.33|56.75|54.35|56.62|54.22|0
1655975440000|2022-06-23 09:10:40|56.75|54.35|56.75|54.35|56.75|54.35|56.75|54.35|0
1655975450000|2022-06-23 09:10:50|56.79|54.39|56.84|54.44|56.84|54.44|56.79|54.39|0
1655975460000|2022-06-23 09:11:00|56.82|54.42|56.71|54.31|56.82|54.42|56.71|54.31|0
1655975470000|2022-06-23 09:11:10|56.84|54.44|56.75|54.35|56.84|54.44|56.75|54.35|0
1655975480000|2022-06-23 09:11:20|56.77|54.37|56.77|54.37|56.82|54.42|56.75|54.35|0
1655975490000|2022-06-23 09:11:30|56.79|54.39|56.77|54.37|56.79|54.39|56.75|54.35|0
1655975500000|2022-06-23 09:11:40|56.75|54.35|56.71|54.31|56.75|54.35|56.71|54.31|0
1655975510000|2022-06-23 09:11:50|56.73|54.33|56.73|54.33|56.77|54.37|56.73|54.33|0
1655975520000|2022-06-23 09:12:00|56.66|54.26|56.68|54.28|56.68|54.28|56.66|54.26|0
1655975530000|2022-06-23 09:12:10|56.71|54.31|56.66|54.26|56.71|54.31|56.66|54.26|0
1655975540000|2022-06-23 09:12:20|56.68|54.28|56.71|54.31|56.71|54.31|56.68|54.28|0
1655975550000|2022-06-23 09:12:30|56.66|54.26|56.68|54.28|56.68|54.28|56.66|54.26|0
1655975560000|2022-06-23 09:12:40|56.66|54.26|56.79|54.39|56.84|54.44|56.66|54.26|0
1655975570000|2022-06-23 09:12:50|56.75|54.35|56.79|54.39|56.79|54.39|56.73|54.33|0
1655975580000|2022-06-23 09:13:00|56.77|54.37|56.79|54.39|56.79|54.39|56.75|54.35|0
1655975590000|2022-06-23 09:13:10|56.73|54.33|56.79|54.39|56.81|54.41|56.73|54.33|0
1655975600000|2022-06-23 09:13:20|56.75|54.35|56.81|54.41|56.81|54.41|56.75|54.35|0
1655975610000|2022-06-23 09:13:30|56.77|54.37|56.81|54.41|56.81|54.41|56.77|54.37|0
1655975620000|2022-06-23 09:13:40|56.84|54.44|56.88|54.48|56.88|54.48|56.84|54.44|0
1655975630000|2022-06-23 09:13:50|56.97|54.57|56.97|54.57|56.97|54.57|56.95|54.55|0
1655975640000|2022-06-23 09:14:00|56.93|54.53|57.5|55.1|57.5|55.1|56.93|54.53|0
1655975650000|2022-06-23 09:14:10|57.54|55.14|57.54|55.14|57.54|55.14|57.54|55.14|0
1655975660000|2022-06-23 09:14:20|57.52|55.12|57.92|55.52|57.92|55.52|57.52|55.12|0
1655975670000|2022-06-23 09:14:30|57.9|55.5|57.94|55.54|57.94|55.54|57.9|55.5|0
1655975680000|2022-06-23 09:14:40|57.96|55.56|57.92|55.52|57.99|55.59|57.92|55.52|0
1655975690000|2022-06-23 09:14:50|57.94|55.54|57.99|55.59|57.99|55.59|57.94|55.54|0
1655975700000|2022-06-23 09:15:00|58.03|55.63|58.08|55.68|58.08|55.68|58.03|55.63|0
1655975710000|2022-06-23 09:15:10|58.12|55.72|58.12|55.72|58.12|55.72|58.1|55.7|0
1655975720000|2022-06-23 09:15:20|58.23|55.83|58.01|55.61|58.23|55.83|58.01|55.61|0
1655975730000|2022-06-23 09:15:30|58.03|55.63|58.05|55.65|58.05|55.65|57.99|55.59|0
1655975740000|2022-06-23 09:15:40|58.08|55.68|58.08|55.68|58.08|55.68|58.08|55.68|0
1655975750000|2022-06-23 09:15:50|58.12|55.72|58.17|55.77|58.21|55.81|58.12|55.72|0
1655975760000|2022-06-23 09:16:00|58.21|55.81|58.21|55.81|58.21|55.81|58.17|55.77|0
1655975770000|2022-06-23 09:16:10|58.26|55.86|58.19|55.79|58.3|55.9|58.19|55.79|0
1655975780000|2022-06-23 09:16:20|58.21|55.81|57.99|55.59|58.21|55.81|57.99|55.59|0
1655975790000|2022-06-23 09:16:30|58.05|55.65|58.12|55.72|58.17|55.77|58.05|55.65|0
1655975800000|2022-06-23 09:16:40|58.17|55.77|58.12|55.72|58.17|55.77|58.12|55.72|0
1655975810000|2022-06-23 09:16:50|58.08|55.68|58.08|55.68|58.1|55.7|58.08|55.68|0
1655975820000|2022-06-23 09:17:00|58.12|55.72|58.17|55.77|58.17|55.77|58.12|55.72|0
1655975830000|2022-06-23 09:17:10|58.12|55.72|58.12|55.72|58.12|55.72|58.12|55.72|0
1655975840000|2022-06-23 09:17:20|58.08|55.68|58.1|55.7|58.1|55.7|58.03|55.63|0
1655975850000|2022-06-23 09:17:30|58.12|55.72|58.08|55.68|58.12|55.72|58.08|55.68|0
1655975860000|2022-06-23 09:17:40|58.03|55.63|58.08|55.68|58.08|55.68|58.03|55.63|0
1655975870000|2022-06-23 09:17:50|58.03|55.63|58.17|55.77|58.17|55.77|58.03|55.63|0
1655975880000|2022-06-23 09:18:00|58.21|55.81|58.26|55.86|58.3|55.9|58.21|55.81|0
1655975890000|2022-06-23 09:18:10|58.21|55.81|58.17|55.77|58.23|55.83|58.17|55.77|0
1655975900000|2022-06-23 09:18:20|58.12|55.72|58.12|55.72|58.12|55.72|58.12|55.72|0
1655975910000|2022-06-23 09:18:30|58.17|55.77|58.08|55.68|58.17|55.77|58.08|55.68|0
1655975920000|2022-06-23 09:18:40|58.05|55.65|57.92|55.52|58.05|55.65|57.92|55.52|0
1655975930000|2022-06-23 09:18:50|57.94|55.54|57.94|55.54|57.94|55.54|57.9|55.5|0
1655975940000|2022-06-23 09:19:00|57.9|55.5|57.96|55.56|58.03|55.63|57.9|55.5|0
1655975950000|2022-06-23 09:19:10|57.94|55.54|58.03|55.63|58.03|55.63|57.94|55.54|0
1655975960000|2022-06-23 09:19:20|58.01|55.61|58.03|55.63|58.03|55.63|57.96|55.56|0
1655975970000|2022-06-23 09:19:30|58.01|55.61|57.9|55.5|58.03|55.63|57.9|55.5|0
1655975980000|2022-06-23 09:19:40|57.92|55.52|57.87|55.47|57.94|55.54|57.87|55.47|0
1655975990000|2022-06-23 09:19:50|57.85|55.45|57.81|55.41|57.87|55.47|57.81|55.41|0
1655976000000|2022-06-23 09:20:00|57.85|55.45|57.85|55.45|57.85|55.45|57.81|55.41|0
1655976010000|2022-06-23 09:20:10|57.83|55.43|57.9|55.5|57.9|55.5|57.83|55.43|0
1655976020000|2022-06-23 09:20:20|57.85|55.45|57.85|55.45|57.85|55.45|57.85|55.45|0
1655976030000|2022-06-23 09:20:30|57.9|55.5|57.85|55.45|57.9|55.5|57.83|55.43|0
1655976040000|2022-06-23 09:20:40|57.87|55.47|57.9|55.5|57.92|55.52|57.87|55.47|0
1655976050000|2022-06-23 09:20:50|57.85|55.45|57.9|55.5|57.9|55.5|57.85|55.45|0
1655976060000|2022-06-23 09:21:00|57.87|55.47|57.92|55.52|57.92|55.52|57.81|55.41|0
1655976070000|2022-06-23 09:21:10|57.9|55.5|57.94|55.54|57.94|55.54|57.9|55.5|0
1655976080000|2022-06-23 09:21:20|57.87|55.47|57.9|55.5|57.9|55.5|57.87|55.47|0
1655976090000|2022-06-23 09:21:30|57.92|55.52|57.81|55.41|57.94|55.54|57.81|55.41|0
1655976100000|2022-06-23 09:21:40|57.76|55.36|57.72|55.32|57.76|55.36|57.72|55.32|0
1655976110000|2022-06-23 09:21:50|57.67|55.27|58.08|55.68|58.08|55.68|57.67|55.27|0
1655976120000|2022-06-23 09:22:00|57.25|54.85|57.21|54.81|57.25|54.85|57.12|54.72|0
1655976130000|2022-06-23 09:22:10|57.12|54.72|57.18|54.78|57.18|54.78|57.12|54.72|0
1655976140000|2022-06-23 09:22:20|57.16|54.76|57.18|54.78|57.21|54.81|57.16|54.76|0
1655976150000|2022-06-23 09:22:30|57.16|54.76|57.16|54.76|57.16|54.76|57.16|54.76|0
1655976160000|2022-06-23 09:22:40|57.21|54.81|57.08|54.68|57.21|54.81|57.05|54.65|0
1655976170000|2022-06-23 09:22:50|57.21|54.81|57.23|54.83|57.25|54.85|57.21|54.81|0
1655976180000|2022-06-23 09:23:00|57.21|54.81|57.18|54.78|57.21|54.81|57.18|54.78|0
1655976190000|2022-06-23 09:23:10|57.16|54.76|57.16|54.76|57.16|54.76|57.16|54.76|0
1655976200000|2022-06-23 09:23:20|57.21|54.81|57.34|54.94|57.34|54.94|57.21|54.81|0
1655976210000|2022-06-23 09:23:30|57.36|54.96|57.32|54.92|57.38|54.98|57.3|54.9|0
1655976220000|2022-06-23 09:23:40|57.34|54.94|57.36|54.96|57.36|54.96|57.34|54.94|0
1655976230000|2022-06-23 09:23:50|57.38|54.98|57.36|54.96|57.43|55.03|57.36|54.96|0
1655976240000|2022-06-23 09:24:00|57.34|54.94|57.23|54.83|57.34|54.94|57.23|54.83|0
1655976250000|2022-06-23 09:24:10|57.18|54.78|57.03|54.63|57.18|54.78|57.03|54.63|0
1655976260000|2022-06-23 09:24:20|57.01|54.61|57.12|54.72|57.12|54.72|56.94|54.54|0
1655976270000|2022-06-23 09:24:30|57.1|54.7|57.03|54.63|57.1|54.7|57.03|54.63|0
1655976280000|2022-06-23 09:24:40|57.01|54.61|57.03|54.63|57.03|54.63|56.99|54.59|0
1655976290000|2022-06-23 09:24:50|57.01|54.61|57.01|54.61|57.01|54.61|56.99|54.59|0
1655976300000|2022-06-23 09:25:00|56.99|54.59|56.99|54.59|56.99|54.59|56.99|54.59|0
1655976310000|2022-06-23 09:25:10|56.94|54.54|56.85|54.45|56.96|54.56|56.85|54.45|0
1655976320000|2022-06-23 09:25:20|56.9|54.5|56.94|54.54|56.94|54.54|56.9|54.5|0
1655976330000|2022-06-23 09:25:30|56.92|54.52|56.92|54.52|56.94|54.54|56.92|54.52|0
1655976340000|2022-06-23 09:25:40|56.96|54.56|56.92|54.52|56.96|54.56|56.92|54.52|0
1655976350000|2022-06-23 09:25:50|56.9|54.5|56.96|54.56|56.96|54.56|56.9|54.5|0
1655976360000|2022-06-23 09:26:00|56.99|54.59|57.01|54.61|57.01|54.61|56.99|54.59|0
1655976370000|2022-06-23 09:26:10|56.99|54.59|56.92|54.52|56.99|54.59|56.88|54.48|0
1655976380000|2022-06-23 09:26:20|56.9|54.5|56.96|54.56|56.96|54.56|56.88|54.48|0
1655976390000|2022-06-23 09:26:30|56.99|54.59|56.99|54.59|56.99|54.59|56.96|54.56|0
1655976400000|2022-06-23 09:26:40|57.03|54.63|56.94|54.54|57.03|54.63|56.9|54.5|0
1655976410000|2022-06-23 09:26:50|56.88|54.48|56.81|54.41|56.88|54.48|56.81|54.41|0
1655976420000|2022-06-23 09:27:00|56.79|54.39|56.81|54.41|56.81|54.41|56.79|54.39|0
1655976430000|2022-06-23 09:27:10|56.79|54.39|56.81|54.41|56.81|54.41|56.79|54.39|0
1655976440000|2022-06-23 09:27:20|56.77|54.37|56.87|54.47|56.9|54.5|56.77|54.37|0
1655976450000|2022-06-23 09:27:30|56.85|54.45|56.92|54.52|56.92|54.52|56.85|54.45|0
1655976460000|2022-06-23 09:27:40|56.85|54.45|56.85|54.45|56.85|54.45|56.85|54.45|0
1655976470000|2022-06-23 09:27:50|56.9|54.5|56.94|54.54|56.94|54.54|56.85|54.45|0
1655976480000|2022-06-23 09:28:00|56.96|54.56|57.03|54.63|57.03|54.63|56.96|54.56|0
1655976490000|2022-06-23 09:28:10|56.96|54.56|56.99|54.59|56.99|54.59|56.96|54.56|0
1655976500000|2022-06-23 09:28:20|57.01|54.61|57.05|54.65|57.05|54.65|57.01|54.61|0
1655976510000|2022-06-23 09:28:30|57.07|54.67|56.99|54.59|57.07|54.67|56.99|54.59|0
1655976520000|2022-06-23 09:28:40|57.01|54.61|57.03|54.63|57.03|54.63|57.01|54.61|0
1655976530000|2022-06-23 09:28:50|57.1|54.7|57.14|54.74|57.14|54.74|57.1|54.7|0
1655976540000|2022-06-23 09:29:00|57.16|54.76|57.16|54.76|57.16|54.76|57.16|54.76|0
1655976550000|2022-06-23 09:29:10|57.07|54.67|57.07|54.67|57.07|54.67|57.07|54.67|0
1655976560000|2022-06-23 09:29:20|57.01|54.61|57.01|54.61|57.01|54.61|57.01|54.61|0
1655976570000|2022-06-23 09:29:30|57.03|54.63|57.03|54.63|57.05|54.65|57.01|54.61|0
1655976580000|2022-06-23 09:29:40|57.05|54.65|57.07|54.67|57.07|54.67|57.03|54.63|0
1655976590000|2022-06-23 09:29:50|57.05|54.65|57.05|54.65|57.05|54.65|57.05|54.65|0
1655976600000|2022-06-23 09:30:00|56.99|54.59|57.03|54.63|57.03|54.63|56.99|54.59|0
1655976610000|2022-06-23 09:30:10|56.96|54.56|56.9|54.5|56.96|54.56|56.9|54.5|0
1655976620000|2022-06-23 09:30:20|56.87|54.47|56.87|54.47|56.87|54.47|56.87|54.47|0
1655976630000|2022-06-23 09:30:30|56.74|54.34|56.74|54.34|56.74|54.34|56.72|54.32|0
1655976640000|2022-06-23 09:30:40|56.72|54.32|56.72|54.32|56.77|54.37|56.72|54.32|0
1655976650000|2022-06-23 09:30:50|56.7|54.3|56.7|54.3|56.7|54.3|56.7|54.3|0
1655976660000|2022-06-23 09:31:00|56.72|54.32|56.68|54.28|56.72|54.32|56.68|54.28|0
1655976670000|2022-06-23 09:31:10|56.7|54.3|56.68|54.28|56.7|54.3|56.68|54.28|0
1655976680000|2022-06-23 09:31:20|56.7|54.3|56.59|54.19|56.7|54.3|56.59|54.19|0
1655976690000|2022-06-23 09:31:30|56.81|54.41|56.79|54.39|56.85|54.45|56.79|54.39|0
1655976700000|2022-06-23 09:31:40|56.83|54.43|56.74|54.34|56.83|54.43|56.74|54.34|0
1655976710000|2022-06-23 09:31:50|56.79|54.39|56.92|54.52|56.92|54.52|56.76|54.36|0
1655976720000|2022-06-23 09:32:00|56.96|54.56|56.96|54.56|57.01|54.61|56.94|54.54|0
1655976730000|2022-06-23 09:32:10|56.98|54.58|56.96|54.56|56.98|54.58|56.96|54.56|0
1655976740000|2022-06-23 09:32:20|57.03|54.63|56.94|54.54|57.03|54.63|56.94|54.54|0
1655976750000|2022-06-23 09:32:30|56.92|54.52|56.9|54.5|56.94|54.54|56.9|54.5|0
1655976760000|2022-06-23 09:32:40|56.85|54.45|56.85|54.45|56.85|54.45|56.85|54.45|0
1655976770000|2022-06-23 09:32:50|56.83|54.43|56.87|54.47|56.9|54.5|56.83|54.43|0
1655976780000|2022-06-23 09:33:00|56.83|54.43|56.83|54.43|56.83|54.43|56.83|54.43|0
1655976790000|2022-06-23 09:33:10|56.81|54.41|56.76|54.36|56.81|54.41|56.76|54.36|0
1655976800000|2022-06-23 09:33:20|56.79|54.39|56.81|54.41|56.81|54.41|56.76|54.36|0
1655976810000|2022-06-23 09:33:30|56.76|54.36|56.81|54.41|56.81|54.41|56.76|54.36|0
1655976820000|2022-06-23 09:33:40|56.79|54.39|56.9|54.5|56.9|54.5|56.79|54.39|0
1655976830000|2022-06-23 09:33:50|56.92|54.52|56.87|54.47|56.92|54.52|56.87|54.47|0
1655976840000|2022-06-23 09:34:00|56.9|54.5|56.9|54.5|56.94|54.54|56.9|54.5|0
1655976850000|2022-06-23 09:34:10|56.92|54.52|56.96|54.56|56.96|54.56|56.9|54.5|0
1655976860000|2022-06-23 09:34:20|56.94|54.54|56.96|54.56|56.96|54.56|56.94|54.54|0
1655976870000|2022-06-23 09:34:30|56.98|54.58|56.98|54.58|56.98|54.58|56.98|54.58|0
1655976880000|2022-06-23 09:34:40|56.94|54.54|56.96|54.56|56.98|54.58|56.94|54.54|0
1655976890000|2022-06-23 09:34:50|56.94|54.54|56.98|54.58|56.98|54.58|56.94|54.54|0
1655976900000|2022-06-23 09:35:00|57.03|54.63|56.85|54.45|57.03|54.63|56.85|54.45|0
1655976910000|2022-06-23 09:35:10|56.9|54.5|56.76|54.36|56.9|54.5|56.76|54.36|0
1655976920000|2022-06-23 09:35:20|56.79|54.39|56.79|54.39|56.81|54.41|56.79|54.39|0
1655976930000|2022-06-23 09:35:30|56.76|54.36|56.74|54.34|56.76|54.36|56.72|54.32|0
1655976940000|2022-06-23 09:35:40|56.76|54.36|56.74|54.34|56.76|54.36|56.74|54.34|0
1655976950000|2022-06-23 09:35:50|56.72|54.32|56.85|54.45|56.87|54.47|56.72|54.32|0
1655976960000|2022-06-23 09:36:00|56.87|54.47|56.94|54.54|56.94|54.54|56.87|54.47|0
1655976970000|2022-06-23 09:36:10|56.92|54.52|56.9|54.5|56.92|54.52|56.9|54.5|0
1655976980000|2022-06-23 09:36:20|56.92|54.52|56.94|54.54|56.96|54.56|56.92|54.52|0
1655976990000|2022-06-23 09:36:30|56.92|54.52|56.9|54.5|56.94|54.54|56.9|54.5|0
1655977000000|2022-06-23 09:36:40|56.85|54.45|56.85|54.45|56.85|54.45|56.85|54.45|0
1655977010000|2022-06-23 09:36:50|56.87|54.47|56.87|54.47|56.87|54.47|56.87|54.47|0
1655977020000|2022-06-23 09:37:00|56.85|54.45|56.83|54.43|56.9|54.5|56.83|54.43|0
1655977030000|2022-06-23 09:37:10|56.85|54.45|56.87|54.47|56.87|54.47|56.81|54.41|0
1655977040000|2022-06-23 09:37:20|56.9|54.5|56.76|54.36|56.9|54.5|56.76|54.36|0
1655977050000|2022-06-23 09:37:30|56.78|54.38|56.87|54.47|56.87|54.47|56.78|54.38|0
1655977060000|2022-06-23 09:37:40|56.9|54.5|56.92|54.52|56.94|54.54|56.9|54.5|0
1655977070000|2022-06-23 09:37:50|56.83|54.43|56.83|54.43|56.83|54.43|56.83|54.43|0
1655977080000|2022-06-23 09:38:00|56.78|54.38|56.83|54.43|56.83|54.43|56.78|54.38|0
1655977090000|2022-06-23 09:38:10|56.87|54.47|56.87|54.47|56.9|54.5|56.87|54.47|0
1655977100000|2022-06-23 09:38:20|56.85|54.45|56.92|54.52|56.92|54.52|56.85|54.45|0
1655977110000|2022-06-23 09:38:30|56.85|54.45|56.94|54.54|56.94|54.54|56.85|54.45|0
1655977120000|2022-06-23 09:38:40|56.92|54.52|56.94|54.54|56.94|54.54|56.9|54.5|0
1655977130000|2022-06-23 09:38:50|56.96|54.56|56.96|54.56|56.96|54.56|56.96|54.56|0
1655977140000|2022-06-23 09:39:00|56.98|54.58|57.03|54.63|57.03|54.63|56.94|54.54|0
1655977150000|2022-06-23 09:39:10|57.05|54.65|57.12|54.72|57.12|54.72|57.05|54.65|0
1655977160000|2022-06-23 09:39:20|57.16|54.76|57.23|54.83|57.23|54.83|57.16|54.76|0
1655977170000|2022-06-23 09:39:30|57.2|54.8|57.31|54.91|57.31|54.91|57.2|54.8|0
1655977180000|2022-06-23 09:39:40|57.34|54.94|57.25|54.85|57.34|54.94|57.23|54.83|0
1655977190000|2022-06-23 09:39:50|57.31|54.91|57.29|54.89|57.31|54.91|57.25|54.85|0
1655977200000|2022-06-23 09:40:00|57.25|54.85|57.27|54.87|57.27|54.87|57.25|54.85|0
1655977210000|2022-06-23 09:40:10|57.31|54.91|57.31|54.91|57.31|54.91|57.29|54.89|0
1655977220000|2022-06-23 09:40:20|57.29|54.89|57.29|54.89|57.29|54.89|57.27|54.87|0
1655977230000|2022-06-23 09:40:30|57.27|54.87|57.38|54.98|57.38|54.98|57.25|54.85|0
1655977240000|2022-06-23 09:40:40|57.43|55.03|57.36|54.96|57.43|55.03|57.36|54.96|0
1655977250000|2022-06-23 09:40:50|57.34|54.94|57.29|54.89|57.34|54.94|57.29|54.89|0
1655977260000|2022-06-23 09:41:00|57.25|54.85|57.29|54.89|57.29|54.89|57.25|54.85|0
1655977270000|2022-06-23 09:41:10|57.25|54.85|57.31|54.91|57.31|54.91|57.25|54.85|0
1655977280000|2022-06-23 09:41:20|57.34|54.94|57.38|54.98|57.38|54.98|57.34|54.94|0
1655977290000|2022-06-23 09:41:30|57.34|54.94|57.36|54.96|57.36|54.96|57.34|54.94|0
1655977300000|2022-06-23 09:41:40|57.38|54.98|57.42|55.02|57.42|55.02|57.38|54.98|0
1655977310000|2022-06-23 09:41:50|57.51|55.11|57.51|55.11|57.51|55.11|57.49|55.09|0
1655977320000|2022-06-23 09:42:00|57.53|55.13|57.47|55.07|57.53|55.13|57.38|54.98|0
1655977330000|2022-06-23 09:42:10|57.42|55.02|57.42|55.02|57.47|55.07|57.42|55.02|0
1655977340000|2022-06-23 09:42:20|57.45|55.05|57.45|55.05|57.51|55.11|57.45|55.05|0
1655977350000|2022-06-23 09:42:30|57.47|55.07|57.51|55.11|57.51|55.11|57.47|55.07|0
1655977360000|2022-06-23 09:42:40|57.53|55.13|57.53|55.13|57.53|55.13|57.53|55.13|0
1655977370000|2022-06-23 09:42:50|57.56|55.16|57.56|55.16|57.56|55.16|57.56|55.16|0
1655977380000|2022-06-23 09:43:00|57.6|55.2|57.6|55.2|57.6|55.2|57.58|55.18|0
1655977390000|2022-06-23 09:43:10|57.69|55.29|57.69|55.29|57.74|55.34|57.69|55.29|0
1655977400000|2022-06-23 09:43:20|57.67|55.27|57.67|55.27|57.67|55.27|57.67|55.27|0
1655977410000|2022-06-23 09:43:30|57.69|55.29|57.69|55.29|57.69|55.29|57.65|55.25|0
1655977430000|2022-06-23 09:43:50|57.74|55.34|57.74|55.34|57.74|55.34|57.74|55.34|0
1655977450000|2022-06-23 09:44:10|57.82|55.42|57.78|55.38|57.82|55.42|57.78|55.38|0
1655977460000|2022-06-23 09:44:20|57.74|55.34|57.78|55.38|57.78|55.38|57.74|55.34|0
1655977470000|2022-06-23 09:44:30|57.91|55.51|57.91|55.51|57.91|55.51|57.91|55.51|0
1655977480000|2022-06-23 09:44:40|57.76|55.36|57.78|55.38|57.78|55.38|57.76|55.36|0
1655977490000|2022-06-23 09:44:50|57.82|55.42|57.93|55.53|57.96|55.56|57.82|55.42|0
1655977500000|2022-06-23 09:45:00|57.96|55.56|57.8|55.4|57.96|55.56|57.8|55.4|0
1655977510000|2022-06-23 09:45:10|57.78|55.38|57.74|55.34|57.78|55.38|57.74|55.34|0
1655977520000|2022-06-23 09:45:20|57.76|55.36|57.69|55.29|57.76|55.36|57.67|55.27|0
1655977530000|2022-06-23 09:45:30|57.73|55.33|57.76|55.36|57.76|55.36|57.73|55.33|0
1655977540000|2022-06-23 09:45:40|57.73|55.33|57.96|55.56|57.96|55.56|57.73|55.33|0
1655977550000|2022-06-23 09:45:50|58|55.6|57.96|55.56|58|55.6|57.91|55.51|0
1655977560000|2022-06-23 09:46:00|57.91|55.51|57.91|55.51|57.96|55.56|57.91|55.51|0
1655977570000|2022-06-23 09:46:10|57.89|55.49|57.89|55.49|57.91|55.51|57.89|55.49|0
1655977580000|2022-06-23 09:46:20|57.91|55.51|57.91|55.51|57.91|55.51|57.89|55.49|0
1655977590000|2022-06-23 09:46:30|57.82|55.42|57.82|55.42|57.82|55.42|57.82|55.42|0
1655977600000|2022-06-23 09:46:40|57.91|55.51|57.96|55.56|57.96|55.56|57.91|55.51|0
1655977610000|2022-06-23 09:46:50|58|55.6|57.98|55.58|58|55.6|57.96|55.56|0
1655977620000|2022-06-23 09:47:00|58|55.6|58.14|55.74|58.18|55.78|57.98|55.58|0
1655977630000|2022-06-23 09:47:10|58.09|55.69|58.09|55.69|58.09|55.69|58.09|55.69|0
1655977640000|2022-06-23 09:47:20|58.05|55.65|58.05|55.65|58.05|55.65|58.05|55.65|0
1655977650000|2022-06-23 09:47:30|58|55.6|57.96|55.56|58|55.6|57.96|55.56|0
1655977660000|2022-06-23 09:47:40|58|55.6|58|55.6|58.02|55.62|58|55.6|0
1655977670000|2022-06-23 09:47:50|58.05|55.65|58.07|55.67|58.07|55.67|58.05|55.65|0
1655977680000|2022-06-23 09:48:00|58.05|55.65|58.05|55.65|58.05|55.65|58|55.6|0
1655977690000|2022-06-23 09:48:10|58.02|55.62|57.96|55.56|58.02|55.62|57.96|55.56|0
1655977700000|2022-06-23 09:48:20|58|55.6|58|55.6|58|55.6|58|55.6|0
1655977710000|2022-06-23 09:48:30|57.96|55.56|57.84|55.44|57.96|55.56|57.84|55.44|0
1655977720000|2022-06-23 09:48:40|57.82|55.42|57.78|55.38|57.82|55.42|57.78|55.38|0
1655977730000|2022-06-23 09:48:50|57.8|55.4|57.78|55.38|57.8|55.4|57.78|55.38|0
1655977740000|2022-06-23 09:49:00|57.73|55.33|57.73|55.33|57.76|55.36|57.73|55.33|0
1655977750000|2022-06-23 09:49:10|57.76|55.36|57.69|55.29|57.76|55.36|57.69|55.29|0
1655977760000|2022-06-23 09:49:20|57.65|55.25|57.69|55.29|57.69|55.29|57.65|55.25|0
1655977770000|2022-06-23 09:49:30|57.67|55.27|57.76|55.36|57.76|55.36|57.67|55.27|0
1655977780000|2022-06-23 09:49:40|57.73|55.33|57.71|55.31|57.73|55.33|57.71|55.31|0
1655977790000|2022-06-23 09:49:50|57.73|55.33|57.78|55.38|57.78|55.38|57.73|55.33|0
1655977800000|2022-06-23 09:50:00|57.76|55.36|57.8|55.4|57.82|55.42|57.76|55.36|0
1655977810000|2022-06-23 09:50:10|57.82|55.42|57.8|55.4|57.82|55.42|57.8|55.4|0
1655977820000|2022-06-23 09:50:20|57.87|55.47|57.87|55.47|57.87|55.47|57.87|55.47|0
1655977830000|2022-06-23 09:50:30|57.89|55.49|57.89|55.49|57.89|55.49|57.89|55.49|0
1655977840000|2022-06-23 09:50:40|57.87|55.47|57.91|55.51|57.91|55.51|57.87|55.47|0
1655977850000|2022-06-23 09:50:50|57.89|55.49|57.91|55.51|57.91|55.51|57.89|55.49|0
1655977860000|2022-06-23 09:51:00|57.87|55.47|57.87|55.47|57.87|55.47|57.84|55.44|0
1655977870000|2022-06-23 09:51:10|57.82|55.42|57.78|55.38|57.82|55.42|57.78|55.38|0
1655977880000|2022-06-23 09:51:20|57.8|55.4|57.8|55.4|57.8|55.4|57.78|55.38|0
1655977890000|2022-06-23 09:51:30|57.91|55.51|57.91|55.51|57.91|55.51|57.91|55.51|0
1655977900000|2022-06-23 09:51:40|57.93|55.53|58.11|55.71|58.11|55.71|57.93|55.53|0
1655977910000|2022-06-23 09:51:50|58.14|55.74|58.05|55.65|58.14|55.74|58.05|55.65|0
1655977920000|2022-06-23 09:52:00|58.02|55.62|58.09|55.69|58.09|55.69|58.02|55.62|0
1655977930000|2022-06-23 09:52:10|58|55.6|57.96|55.56|58|55.6|57.96|55.56|0
1655977940000|2022-06-23 09:52:20|57.91|55.51|57.91|55.51|57.91|55.51|57.91|55.51|0
1655977950000|2022-06-23 09:52:30|57.84|55.44|57.8|55.4|57.84|55.44|57.8|55.4|0
1655977960000|2022-06-23 09:52:40|57.82|55.42|57.78|55.38|57.82|55.42|57.78|55.38|0
1655977970000|2022-06-23 09:52:50|57.84|55.44|57.91|55.51|57.91|55.51|57.82|55.42|0
1655977980000|2022-06-23 09:53:00|57.84|55.44|57.87|55.47|57.87|55.47|57.84|55.44|0
1655977990000|2022-06-23 09:53:10|57.82|55.42|57.84|55.44|57.87|55.47|57.82|55.42|0
1655978000000|2022-06-23 09:53:20|57.93|55.53|57.96|55.56|58.02|55.62|57.93|55.53|0
1655978010000|2022-06-23 09:53:30|57.98|55.58|58.05|55.65|58.05|55.65|57.98|55.58|0
1655978020000|2022-06-23 09:53:40|58|55.6|58.09|55.69|58.09|55.69|58|55.6|0
1655978030000|2022-06-23 09:53:50|58.07|55.67|58.05|55.65|58.07|55.67|58.05|55.65|0
1655978040000|2022-06-23 09:54:00|58.09|55.69|58.13|55.73|58.13|55.73|58.07|55.67|0
1655978050000|2022-06-23 09:54:10|58|55.6|58|55.6|58.02|55.62|58|55.6|0
1655978060000|2022-06-23 09:54:20|57.98|55.58|57.98|55.58|57.98|55.58|57.96|55.56|0
1655978070000|2022-06-23 09:54:30|58|55.6|58|55.6|58|55.6|58|55.6|0
1655978080000|2022-06-23 09:54:40|57.96|55.56|58.02|55.62|58.02|55.62|57.91|55.51|0
1655978090000|2022-06-23 09:54:50|58.05|55.65|58|55.6|58.05|55.65|58|55.6|0
1655978100000|2022-06-23 09:55:00|57.98|55.58|57.96|55.56|58|55.6|57.96|55.56|0
1655978110000|2022-06-23 09:55:10|58|55.6|58|55.6|58|55.6|58|55.6|0
1655978120000|2022-06-23 09:55:20|58.02|55.62|57.91|55.51|58.02|55.62|57.89|55.49|0
1655978130000|2022-06-23 09:55:30|58.02|55.62|58.07|55.67|58.09|55.69|58.02|55.62|0
1655978140000|2022-06-23 09:55:40|58.09|55.69|58.16|55.76|58.18|55.78|58.09|55.69|0
1655978150000|2022-06-23 09:55:50|58.18|55.78|58.45|56.05|58.47|56.07|58.18|55.78|0
1655978160000|2022-06-23 09:56:00|58.36|55.96|58.27|55.87|58.36|55.96|58.27|55.87|0
1655978170000|2022-06-23 09:56:10|58.31|55.91|58.36|55.96|58.36|55.96|58.31|55.91|0
1655978180000|2022-06-23 09:56:20|58.49|56.09|58.45|56.05|58.49|56.09|58.45|56.05|0
1655978190000|2022-06-23 09:56:30|58.49|56.09|58.58|56.18|58.58|56.18|58.49|56.09|0
1655978200000|2022-06-23 09:56:40|58.72|56.32|58.67|56.27|58.72|56.32|58.67|56.27|0
1655978210000|2022-06-23 09:56:50|58.58|56.18|58.58|56.18|58.63|56.23|58.58|56.18|0
1655978220000|2022-06-23 09:57:00|58.67|56.27|58.63|56.23|58.72|56.32|58.63|56.23|0
1655978230000|2022-06-23 09:57:10|58.58|56.18|58.72|56.32|58.74|56.34|58.58|56.18|0
1655978240000|2022-06-23 09:57:20|58.63|56.23|58.72|56.32|58.72|56.32|58.63|56.23|0
1655978250000|2022-06-23 09:57:30|58.69|56.29|58.72|56.32|58.76|56.36|58.69|56.29|0
1655978260000|2022-06-23 09:57:40|58.85|56.45|58.83|56.43|58.87|56.47|58.83|56.43|0
1655978270000|2022-06-23 09:57:50|58.85|56.45|58.81|56.41|58.85|56.45|58.81|56.41|0
1655978280000|2022-06-23 09:58:00|58.87|56.47|58.81|56.41|58.87|56.47|58.81|56.41|0
1655978290000|2022-06-23 09:58:10|58.78|56.38|58.81|56.41|58.81|56.41|58.76|56.36|0
1655978300000|2022-06-23 09:58:20|58.76|56.36|58.76|56.36|58.76|56.36|58.72|56.32|0
1655978310000|2022-06-23 09:58:30|58.9|56.5|58.85|56.45|58.9|56.5|58.85|56.45|0
1655978320000|2022-06-23 09:58:40|58.87|56.47|58.76|56.36|58.87|56.47|58.76|56.36|0
1655978330000|2022-06-23 09:58:50|58.78|56.38|58.94|56.54|58.94|56.54|58.78|56.38|0
1655978340000|2022-06-23 09:59:00|58.87|56.47|58.76|56.36|58.87|56.47|58.76|56.36|0
1655978350000|2022-06-23 09:59:10|58.74|56.34|58.72|56.32|58.74|56.34|58.72|56.32|0
1655978360000|2022-06-23 09:59:20|58.74|56.34|58.69|56.29|58.74|56.34|58.67|56.27|0
1655978370000|2022-06-23 09:59:30|58.72|56.32|58.45|56.05|58.72|56.32|58.45|56.05|0
1655978380000|2022-06-23 09:59:40|58.4|56|58.45|56.05|58.45|56.05|58.4|56|0
1655978390000|2022-06-23 09:59:50|58.36|55.96|58.36|55.96|58.38|55.98|58.36|55.96|0
1655978400000|2022-06-23 10:00:00|58.45|56.05|58.58|56.18|58.58|56.18|58.45|56.05|0
1655978410000|2022-06-23 10:00:10|58.56|56.16|58.54|56.14|58.56|56.16|58.51|56.11|0
1655978420000|2022-06-23 10:00:20|58.49|56.09|58.54|56.14|58.54|56.14|58.49|56.09|0
1655978430000|2022-06-23 10:00:30|58.49|56.09|58.51|56.11|58.51|56.11|58.49|56.09|0
1655978440000|2022-06-23 10:00:40|58.54|56.14|58.54|56.14|58.54|56.14|58.49|56.09|0
1655978460000|2022-06-23 10:01:00|58.51|56.11|58.4|56|58.51|56.11|58.4|56|0
1655978470000|2022-06-23 10:01:10|58.31|55.91|58.27|55.87|58.31|55.91|58.27|55.87|0
1655978480000|2022-06-23 10:01:20|58.31|55.91|58.29|55.89|58.36|55.96|58.29|55.89|0
1655978490000|2022-06-23 10:01:30|58.31|55.91|58.4|56|58.4|56|58.27|55.87|0
1655978500000|2022-06-23 10:01:40|58.38|55.98|58.36|55.96|58.38|55.98|58.36|55.96|0
1655978510000|2022-06-23 10:01:50|58.29|55.89|58.38|55.98|58.4|56|58.29|55.89|0
1655978520000|2022-06-23 10:02:00|58.4|56|58.31|55.91|58.4|56|58.31|55.91|0
1655978530000|2022-06-23 10:02:10|58.38|55.98|58.4|56|58.42|56.02|58.38|55.98|0
1655978540000|2022-06-23 10:02:20|58.38|55.98|58.38|55.98|58.38|55.98|58.36|55.96|0
1655978550000|2022-06-23 10:02:30|58.54|56.14|58.47|56.07|58.54|56.14|58.47|56.07|0
1655978560000|2022-06-23 10:02:40|58.49|56.09|58.58|56.18|58.58|56.18|58.49|56.09|0
1655978570000|2022-06-23 10:02:50|58.56|56.16|58.54|56.14|58.56|56.16|58.51|56.11|0
1655978580000|2022-06-23 10:03:00|58.51|56.11|58.36|55.96|58.51|56.11|58.36|55.96|0
1655978590000|2022-06-23 10:03:10|58.33|55.93|58.38|55.98|58.38|55.98|58.33|55.93|0
1655978600000|2022-06-23 10:03:20|58.29|55.89|58.4|56|58.4|56|58.29|55.89|0
1655978610000|2022-06-23 10:03:30|58.42|56.02|58.49|56.09|58.49|56.09|58.42|56.02|0
1655978620000|2022-06-23 10:03:40|58.47|56.07|58.38|55.98|58.47|56.07|58.36|55.96|0
1655978630000|2022-06-23 10:03:50|58.36|55.96|58.27|55.87|58.36|55.96|58.27|55.87|0
1655978640000|2022-06-23 10:04:00|58.24|55.84|58.22|55.82|58.24|55.84|58.22|55.82|0
1655978650000|2022-06-23 10:04:10|58.29|55.89|58.29|55.89|58.31|55.91|58.29|55.89|0
1655978660000|2022-06-23 10:04:20|58.33|55.93|58.38|55.98|58.38|55.98|58.33|55.93|0
1655978670000|2022-06-23 10:04:30|58.36|55.96|58.33|55.93|58.38|55.98|58.33|55.93|0
1655978680000|2022-06-23 10:04:40|58.36|55.96|58.45|56.05|58.45|56.05|58.36|55.96|0
1655978690000|2022-06-23 10:04:50|58.4|56|58.4|56|58.42|56.02|58.4|56|0
1655978700000|2022-06-23 10:05:00|58.42|56.02|58.38|55.98|58.42|56.02|58.38|55.98|0
1655978710000|2022-06-23 10:05:10|58.4|56|58.42|56.02|58.42|56.02|58.4|56|0
1655978720000|2022-06-23 10:05:20|58.45|56.05|58.47|56.07|58.47|56.07|58.38|55.98|0
1655978730000|2022-06-23 10:05:30|58.49|56.09|58.49|56.09|58.49|56.09|58.49|56.09|0
1655978740000|2022-06-23 10:05:40|58.47|56.07|58.47|56.07|58.49|56.09|58.47|56.07|0
1655978750000|2022-06-23 10:05:50|58.45|56.05|58.4|56|58.45|56.05|58.4|56|0
1655978760000|2022-06-23 10:06:00|58.42|56.02|58.4|56|58.42|56.02|58.4|56|0
1655978770000|2022-06-23 10:06:10|58.45|56.05|58.45|56.05|58.45|56.05|58.45|56.05|0
1655978780000|2022-06-23 10:06:20|58.51|56.11|58.51|56.11|58.51|56.11|58.51|56.11|0
1655978790000|2022-06-23 10:06:30|58.49|56.09|58.36|55.96|58.49|56.09|58.36|55.96|0
1655978800000|2022-06-23 10:06:40|58.38|55.98|58.4|56|58.45|56.05|58.36|55.96|0
1655978810000|2022-06-23 10:06:50|58.45|56.05|58.45|56.05|58.45|56.05|58.42|56.02|0
1655978820000|2022-06-23 10:07:00|58.47|56.07|58.54|56.14|58.54|56.14|58.45|56.05|0
1655978830000|2022-06-23 10:07:10|58.56|56.16|58.54|56.14|58.56|56.16|58.54|56.14|0
1655978840000|2022-06-23 10:07:20|58.56|56.16|58.58|56.18|58.58|56.18|58.56|56.16|0
1655978850000|2022-06-23 10:07:30|58.54|56.14|58.45|56.05|58.54|56.14|58.45|56.05|0
1655978860000|2022-06-23 10:07:40|58.49|56.09|58.45|56.05|58.49|56.09|58.45|56.05|0
1655978870000|2022-06-23 10:07:50|58.47|56.07|58.47|56.07|58.49|56.09|58.47|56.07|0
1655978880000|2022-06-23 10:08:00|58.67|56.27|58.63|56.23|58.67|56.27|58.63|56.23|0
1655978890000|2022-06-23 10:08:10|58.65|56.25|58.69|56.29|58.74|56.34|58.65|56.25|0
1655978900000|2022-06-23 10:08:20|58.67|56.27|58.85|56.45|58.85|56.45|58.67|56.27|0
1655978910000|2022-06-23 10:08:30|58.83|56.43|58.87|56.47|58.87|56.47|58.81|56.41|0
1655978920000|2022-06-23 10:08:40|58.9|56.5|58.87|56.47|58.9|56.5|58.85|56.45|0
1655978930000|2022-06-23 10:08:50|58.92|56.52|58.92|56.52|58.94|56.54|58.92|56.52|0
1655978940000|2022-06-23 10:09:00|58.9|56.5|58.9|56.5|58.92|56.52|58.9|56.5|0
1655978950000|2022-06-23 10:09:10|58.87|56.47|58.87|56.47|58.92|56.52|58.85|56.45|0
1655978960000|2022-06-23 10:09:20|58.9|56.5|58.85|56.45|58.92|56.52|58.85|56.45|0
1655978970000|2022-06-23 10:09:30|58.74|56.34|58.72|56.32|58.76|56.36|58.72|56.32|0
1655978980000|2022-06-23 10:09:40|58.67|56.27|58.67|56.27|58.67|56.27|58.67|56.27|0
1655978990000|2022-06-23 10:09:50|58.65|56.25|58.76|56.36|58.76|56.36|58.65|56.25|0
1655979000000|2022-06-23 10:10:00|58.78|56.38|58.76|56.36|58.78|56.38|58.76|56.36|0
1655979010000|2022-06-23 10:10:10|58.78|56.38|58.76|56.36|58.78|56.38|58.74|56.34|0
1655979020000|2022-06-23 10:10:20|58.71|56.31|58.62|56.22|58.71|56.31|58.62|56.22|0
1655979030000|2022-06-23 10:10:30|58.67|56.27|58.81|56.41|58.81|56.41|58.65|56.25|0
1655979040000|2022-06-23 10:10:40|58.76|56.36|58.87|56.47|58.87|56.47|58.76|56.36|0
1655979050000|2022-06-23 10:10:50|58.92|56.52|58.99|56.59|58.99|56.59|58.92|56.52|0
1655979060000|2022-06-23 10:11:00|59.01|56.61|59.12|56.72|59.12|56.72|59.01|56.61|0
1655979070000|2022-06-23 10:11:10|59.14|56.74|59.14|56.74|59.17|56.77|59.14|56.74|0
1655979080000|2022-06-23 10:11:20|59.19|56.79|59.19|56.79|59.19|56.79|59.17|56.77|0
1655979090000|2022-06-23 10:11:30|59.17|56.77|59.21|56.81|59.21|56.81|59.17|56.77|0
1655979100000|2022-06-23 10:11:40|59.3|56.9|59.32|56.92|59.32|56.92|59.28|56.88|0
1655979110000|2022-06-23 10:11:50|59.3|56.9|59.35|56.95|59.35|56.95|59.3|56.9|0
1655979120000|2022-06-23 10:12:00|59.32|56.92|59.32|56.92|59.32|56.92|59.3|56.9|0
1655979130000|2022-06-23 10:12:10|59.3|56.9|59.21|56.81|59.3|56.9|59.21|56.81|0
1655979140000|2022-06-23 10:12:20|59.23|56.83|59.3|56.9|59.3|56.9|59.23|56.83|0
1655979150000|2022-06-23 10:12:30|59.32|56.92|59.35|56.95|59.35|56.95|59.32|56.92|0
1655979160000|2022-06-23 10:12:40|59.32|56.92|59.37|56.97|59.37|56.97|59.32|56.92|0
1655979170000|2022-06-23 10:12:50|59.39|56.99|59.37|56.97|59.39|56.99|59.37|56.97|0
1655979180000|2022-06-23 10:13:00|59.39|56.99|59.39|56.99|59.39|56.99|59.39|56.99|0
1655979190000|2022-06-23 10:13:10|59.35|56.95|59.44|57.04|59.44|57.04|59.35|56.95|0
1655979200000|2022-06-23 10:13:20|59.39|56.99|59.39|56.99|59.39|56.99|59.39|56.99|0
1655979210000|2022-06-23 10:13:30|59.37|56.97|59.3|56.9|59.37|56.97|59.28|56.88|0
1655979220000|2022-06-23 10:13:40|59.35|56.95|59.14|56.74|59.35|56.95|59.12|56.72|0
1655979230000|2022-06-23 10:13:50|59.12|56.72|59.08|56.68|59.12|56.72|59.08|56.68|0
1655979250000|2022-06-23 10:14:10|59.03|56.63|58.98|56.58|59.03|56.63|58.98|56.58|0
1655979260000|2022-06-23 10:14:20|59.14|56.74|59.14|56.74|59.14|56.74|59.14|56.74|0
1655979270000|2022-06-23 10:14:30|59.17|56.77|59.35|56.95|59.35|56.95|59.17|56.77|0
1655979280000|2022-06-23 10:14:40|59.3|56.9|59.32|56.92|59.32|56.92|59.3|56.9|0
1655979290000|2022-06-23 10:14:50|59.26|56.86|59.21|56.81|59.26|56.86|59.21|56.81|0
1655979300000|2022-06-23 10:15:00|59.19|56.79|59.21|56.81|59.21|56.81|59.19|56.79|0
1655979320000|2022-06-23 10:15:20|59.17|56.77|59.21|56.81|59.21|56.81|59.17|56.77|0
1655979330000|2022-06-23 10:15:30|59.19|56.79|59.17|56.77|59.23|56.83|59.17|56.77|0
1655979340000|2022-06-23 10:15:40|59.12|56.72|59.03|56.63|59.12|56.72|59.03|56.63|0
1655979350000|2022-06-23 10:15:50|59.05|56.65|58.98|56.58|59.05|56.65|58.98|56.58|0
1655979360000|2022-06-23 10:16:00|59.01|56.61|59.03|56.63|59.03|56.63|59.01|56.61|0
1655979370000|2022-06-23 10:16:10|58.98|56.58|58.96|56.56|58.98|56.58|58.96|56.56|0
1655979380000|2022-06-23 10:16:20|59.21|56.81|59.08|56.68|59.21|56.81|59.08|56.68|0
1655979390000|2022-06-23 10:16:30|59.03|56.63|58.98|56.58|59.03|56.63|58.98|56.58|0
1655979400000|2022-06-23 10:16:40|59.03|56.63|59.07|56.67|59.07|56.67|59.03|56.63|0
1655979420000|2022-06-23 10:17:00|59.05|56.65|59.07|56.67|59.12|56.72|59.05|56.65|0
1655979430000|2022-06-23 10:17:10|59.03|56.63|58.94|56.54|59.03|56.63|58.94|56.54|0
1655979440000|2022-06-23 10:17:20|58.96|56.56|58.96|56.56|58.96|56.56|58.96|56.56|0
1655979450000|2022-06-23 10:17:30|58.94|56.54|58.94|56.54|58.96|56.56|58.94|56.54|0
1655979460000|2022-06-23 10:17:40|58.92|56.52|58.94|56.54|59.03|56.63|58.92|56.52|0
1655979470000|2022-06-23 10:17:50|58.96|56.56|58.96|56.56|58.96|56.56|58.96|56.56|0
1655979480000|2022-06-23 10:18:00|58.98|56.58|58.92|56.52|58.98|56.58|58.92|56.52|0
1655979490000|2022-06-23 10:18:10|58.94|56.54|58.94|56.54|58.94|56.54|58.94|56.54|0
1655979500000|2022-06-23 10:18:20|58.98|56.58|58.98|56.58|58.98|56.58|58.98|56.58|0
1655979510000|2022-06-23 10:18:30|58.96|56.56|58.89|56.49|58.96|56.56|58.89|56.49|0
1655979520000|2022-06-23 10:18:40|58.85|56.45|59.12|56.72|59.12|56.72|58.85|56.45|0
1655979530000|2022-06-23 10:18:50|59.03|56.63|59.07|56.67|59.1|56.7|59.03|56.63|0
1655979540000|2022-06-23 10:19:00|59.12|56.72|59.07|56.67|59.12|56.72|59.07|56.67|0
1655979550000|2022-06-23 10:19:10|59.12|56.72|59.12|56.72|59.17|56.77|59.1|56.7|0
1655979560000|2022-06-23 10:19:20|59.05|56.65|59.01|56.61|59.05|56.65|58.98|56.58|0
1655979570000|2022-06-23 10:19:30|58.98|56.58|59.03|56.63|59.03|56.63|58.98|56.58|0
1655979580000|2022-06-23 10:19:40|58.98|56.58|58.96|56.56|58.98|56.58|58.94|56.54|0
1655979590000|2022-06-23 10:19:50|58.98|56.58|58.98|56.58|59.03|56.63|58.96|56.56|0
1655979600000|2022-06-23 10:20:00|59.07|56.67|59.01|56.61|59.07|56.67|59.01|56.61|0
1655979610000|2022-06-23 10:20:10|59.03|56.63|59.03|56.63|59.03|56.63|59.03|56.63|0
1655979620000|2022-06-23 10:20:20|59.07|56.67|59.07|56.67|59.07|56.67|59.07|56.67|0
1655979630000|2022-06-23 10:20:30|59.1|56.7|59.07|56.67|59.1|56.7|59.07|56.67|0
1655979640000|2022-06-23 10:20:40|58.94|56.54|58.96|56.56|58.96|56.56|58.94|56.54|0
1655979650000|2022-06-23 10:20:50|58.94|56.54|58.96|56.56|58.98|56.58|58.94|56.54|0
1655979660000|2022-06-23 10:21:00|59.03|56.63|59.01|56.61|59.03|56.63|59.01|56.61|0
1655979670000|2022-06-23 10:21:10|58.98|56.58|58.98|56.58|58.98|56.58|58.98|56.58|0
1655979680000|2022-06-23 10:21:20|59.03|56.63|59.03|56.63|59.03|56.63|59.03|56.63|0
1655979690000|2022-06-23 10:21:30|59.01|56.61|58.85|56.45|59.01|56.61|58.85|56.45|0
1655979700000|2022-06-23 10:21:40|58.89|56.49|58.94|56.54|58.94|56.54|58.89|56.49|0
1655979710000|2022-06-23 10:21:50|58.91|56.51|58.98|56.58|58.98|56.58|58.91|56.51|0
1655979720000|2022-06-23 10:22:00|58.94|56.54|58.96|56.56|58.98|56.58|58.94|56.54|0
1655979730000|2022-06-23 10:22:10|59.16|56.76|59.19|56.79|59.19|56.79|59.12|56.72|0
1655979740000|2022-06-23 10:22:20|59.16|56.76|59.07|56.67|59.16|56.76|59.07|56.67|0
1655979750000|2022-06-23 10:22:30|59.12|56.72|59.07|56.67|59.12|56.72|59.07|56.67|0
1655979760000|2022-06-23 10:22:40|59.12|56.72|59.12|56.72|59.12|56.72|59.12|56.72|0
1655979770000|2022-06-23 10:22:50|59|56.6|59.03|56.63|59.03|56.63|59|56.6|0
1655979780000|2022-06-23 10:23:00|59.07|56.67|59.16|56.76|59.16|56.76|59.07|56.67|0
1655979790000|2022-06-23 10:23:10|59.19|56.79|59.62|57.22|59.64|57.24|59.19|56.79|0
1655979800000|2022-06-23 10:23:20|59.59|57.19|59.59|57.19|59.62|57.22|59.59|57.19|0
1655979810000|2022-06-23 10:23:30|59.62|57.22|59.69|57.29|59.73|57.33|59.62|57.22|0
1655979820000|2022-06-23 10:23:40|59.64|57.24|59.66|57.26|59.66|57.26|59.64|57.24|0
1655979830000|2022-06-23 10:23:50|59.62|57.22|59.73|57.33|59.78|57.38|59.62|57.22|0
1655979840000|2022-06-23 10:24:00|59.75|57.35|59.73|57.33|59.75|57.35|59.73|57.33|0
1655979850000|2022-06-23 10:24:10|59.75|57.35|59.78|57.38|59.78|57.38|59.75|57.35|0
1655979860000|2022-06-23 10:24:20|59.82|57.42|59.78|57.38|59.82|57.42|59.78|57.38|0
1655979870000|2022-06-23 10:24:30|59.73|57.33|59.73|57.33|59.75|57.35|59.73|57.33|0
1655979900000|2022-06-23 10:25:00|59.71|57.31|59.78|57.38|59.78|57.38|59.71|57.31|0
1655979910000|2022-06-23 10:25:10|59.8|57.4|59.78|57.38|59.8|57.4|59.75|57.35|0
1655979920000|2022-06-23 10:25:20|59.82|57.42|59.87|57.47|59.87|57.47|59.82|57.42|0
1655979930000|2022-06-23 10:25:30|59.89|57.49|59.94|57.54|59.94|57.54|59.89|57.49|0
1655979940000|2022-06-23 10:25:40|59.91|57.51|59.96|57.56|59.96|57.56|59.87|57.47|0
1655979950000|2022-06-23 10:25:50|59.91|57.51|59.98|57.58|60|57.6|59.91|57.51|0
1655979960000|2022-06-23 10:26:00|59.96|57.56|59.96|57.56|59.98|57.58|59.96|57.56|0
1655979970000|2022-06-23 10:26:10|59.91|57.51|59.94|57.54|59.94|57.54|59.89|57.49|0
1655979980000|2022-06-23 10:26:20|60|57.6|59.98|57.58|60|57.6|59.98|57.58|0
1655979990000|2022-06-23 10:26:30|60|57.6|60|57.6|60.03|57.63|60|57.6|0
1655980000000|2022-06-23 10:26:40|59.96|57.56|59.96|57.56|59.96|57.56|59.96|57.56|0
1655980010000|2022-06-23 10:26:50|60|57.6|60.03|57.63|60.05|57.65|60|57.6|0
1655980020000|2022-06-23 10:27:00|60.05|57.65|60.33|57.93|60.33|57.93|60.05|57.65|0
1655980030000|2022-06-23 10:27:10|60.28|57.88|60.33|57.93|60.33|57.93|60.28|57.88|0
1655980040000|2022-06-23 10:27:20|60.37|57.97|60.37|57.97|60.37|57.97|60.33|57.93|0
1655980050000|2022-06-23 10:27:30|60.39|57.99|60.26|57.86|60.39|57.99|60.26|57.86|0
1655980060000|2022-06-23 10:27:40|60.28|57.88|60.39|57.99|60.39|57.99|60.23|57.83|0
1655980070000|2022-06-23 10:27:50|60.37|57.97|60.37|57.97|60.37|57.97|60.28|57.88|0
1655980080000|2022-06-23 10:28:00|60.33|57.93|60.33|57.93|60.37|57.97|60.33|57.93|0
1655980090000|2022-06-23 10:28:10|60.39|57.99|60.42|58.02|60.42|58.02|60.37|57.97|0
1655980100000|2022-06-23 10:28:20|60.46|58.06|60.56|58.16|60.56|58.16|60.46|58.06|0
1655980110000|2022-06-23 10:28:30|60.51|58.11|60.6|58.2|60.6|58.2|60.51|58.11|0
1655980120000|2022-06-23 10:28:40|60.65|58.25|60.65|58.25|60.69|58.29|60.65|58.25|0
1655980130000|2022-06-23 10:28:50|60.56|58.16|60.6|58.2|60.6|58.2|60.56|58.16|0
1655980140000|2022-06-23 10:29:00|60.56|58.16|60.62|58.22|60.62|58.22|60.53|58.13|0
1655980150000|2022-06-23 10:29:10|60.65|58.25|60.6|58.2|60.65|58.25|60.6|58.2|0
1655980160000|2022-06-23 10:29:20|60.69|58.29|60.67|58.27|60.69|58.29|60.67|58.27|0
1655980170000|2022-06-23 10:29:30|60.69|58.29|60.67|58.27|60.69|58.29|60.67|58.27|0
1655980180000|2022-06-23 10:29:40|60.69|58.29|60.6|58.2|60.69|58.29|60.6|58.2|0
1655980190000|2022-06-23 10:29:50|60.65|58.25|60.65|58.25|60.65|58.25|60.62|58.22|0
1655980220000|2022-06-23 10:30:20|60.6|58.2|60.6|58.2|60.6|58.2|60.6|58.2|0
1655980230000|2022-06-23 10:30:30|60.55|58.15|60.53|58.13|60.55|58.15|60.53|58.13|0
1655980240000|2022-06-23 10:30:40|60.46|58.06|60.35|57.95|60.46|58.06|60.35|57.95|0
1655980250000|2022-06-23 10:30:50|60.28|57.88|60.28|57.88|60.32|57.92|60.28|57.88|0
1655980260000|2022-06-23 10:31:00|60.23|57.83|60.23|57.83|60.23|57.83|60.16|57.76|0
1655980270000|2022-06-23 10:31:10|60.21|57.81|60.03|57.63|60.21|57.81|60.03|57.63|0
1655980280000|2022-06-23 10:31:20|60.05|57.65|60.03|57.63|60.05|57.65|60.03|57.63|0
1655980290000|2022-06-23 10:31:30|59.98|57.58|59.89|57.49|60|57.6|59.89|57.49|0
1655980300000|2022-06-23 10:31:40|59.91|57.51|59.93|57.53|59.93|57.53|59.91|57.51|0
1655980310000|2022-06-23 10:31:50|59.91|57.51|59.91|57.51|59.91|57.51|59.89|57.49|0
1655980320000|2022-06-23 10:32:00|59.96|57.56|59.96|57.56|60|57.6|59.96|57.56|0
1655980330000|2022-06-23 10:32:10|59.98|57.58|59.96|57.56|59.98|57.58|59.93|57.53|0
1655980340000|2022-06-23 10:32:20|59.98|57.58|60.05|57.65|60.1|57.7|59.98|57.58|0
1655980350000|2022-06-23 10:32:30|60.1|57.7|60.07|57.67|60.1|57.7|60.05|57.65|0
1655980360000|2022-06-23 10:32:40|60.1|57.7|60|57.6|60.1|57.7|60|57.6|0
1655980370000|2022-06-23 10:32:50|60.05|57.65|60.03|57.63|60.05|57.65|60.03|57.63|0
1655980380000|2022-06-23 10:33:00|60|57.6|60.03|57.63|60.03|57.63|60|57.6|0
1655980390000|2022-06-23 10:33:10|60|57.6|60.05|57.65|60.05|57.65|59.98|57.58|0
1655980400000|2022-06-23 10:33:20|60.09|57.69|60.09|57.69|60.19|57.79|60.09|57.69|0
1655980410000|2022-06-23 10:33:30|60.14|57.74|60.14|57.74|60.19|57.79|60.14|57.74|0
1655980420000|2022-06-23 10:33:40|60.09|57.69|60.09|57.69|60.09|57.69|60.09|57.69|0
1655980430000|2022-06-23 10:33:50|60.07|57.67|60.05|57.65|60.09|57.69|60.05|57.65|0
1655980440000|2022-06-23 10:34:00|60|57.6|60.05|57.65|60.05|57.65|60|57.6|0
1655980450000|2022-06-23 10:34:10|60.09|57.69|60.09|57.69|60.09|57.69|60.07|57.67|0
1655980460000|2022-06-23 10:34:20|60.16|57.76|60.12|57.72|60.16|57.76|60.12|57.72|0
1655980470000|2022-06-23 10:34:30|60.05|57.65|60.09|57.69|60.09|57.69|60.05|57.65|0
1655980480000|2022-06-23 10:34:40|60.12|57.72|60.12|57.72|60.12|57.72|60.09|57.69|0
1655980490000|2022-06-23 10:34:50|60.09|57.69|60.09|57.69|60.09|57.69|60.07|57.67|0
1655980500000|2022-06-23 10:35:00|60.14|57.74|60.14|57.74|60.14|57.74|60.14|57.74|0
1655980510000|2022-06-23 10:35:10|60.12|57.72|60.16|57.76|60.16|57.76|60.12|57.72|0
1655980520000|2022-06-23 10:35:20|60.14|57.74|60.14|57.74|60.14|57.74|60.12|57.72|0
1655980530000|2022-06-23 10:35:30|60.05|57.65|60.09|57.69|60.09|57.69|60.05|57.65|0
1655980540000|2022-06-23 10:35:40|60.12|57.72|60.19|57.79|60.19|57.79|60.12|57.72|0
1655980550000|2022-06-23 10:35:50|60.21|57.81|60.32|57.92|60.32|57.92|60.21|57.81|0
1655980560000|2022-06-23 10:36:00|60.3|57.9|60.25|57.85|60.3|57.9|60.25|57.85|0
1655980570000|2022-06-23 10:36:10|60.28|57.88|60.3|57.9|60.3|57.9|60.28|57.88|0
1655980580000|2022-06-23 10:36:20|60.37|57.97|60.42|58.02|60.42|58.02|60.37|57.97|0
1655980590000|2022-06-23 10:36:30|60.37|57.97|60.55|58.15|60.55|58.15|60.37|57.97|0
1655980600000|2022-06-23 10:36:40|60.53|58.13|60.58|58.18|60.58|58.18|60.53|58.13|0
1655980610000|2022-06-23 10:36:50|60.55|58.15|60.55|58.15|60.6|58.2|60.55|58.15|0
1655980620000|2022-06-23 10:37:00|60.6|58.2|60.6|58.2|60.6|58.2|60.6|58.2|0
1655980630000|2022-06-23 10:37:10|60.62|58.22|60.65|58.25|60.65|58.25|60.62|58.22|0
1655980640000|2022-06-23 10:37:20|60.67|58.27|60.69|58.29|60.78|58.38|60.67|58.27|0
1655980650000|2022-06-23 10:37:30|60.71|58.31|60.88|58.48|60.88|58.48|60.71|58.31|0
1655980660000|2022-06-23 10:37:40|60.83|58.43|60.88|58.48|60.88|58.48|60.83|58.43|0
1655980680000|2022-06-23 10:38:00|60.92|58.52|60.94|58.54|60.97|58.57|60.92|58.52|0
1655980690000|2022-06-23 10:38:10|60.88|58.48|60.9|58.5|60.9|58.5|60.88|58.48|0
1655980700000|2022-06-23 10:38:20|60.92|58.52|60.88|58.48|60.92|58.52|60.88|58.48|0
1655980710000|2022-06-23 10:38:30|60.83|58.43|60.81|58.41|60.83|58.43|60.81|58.41|0
1655980720000|2022-06-23 10:38:40|60.78|58.38|60.65|58.25|60.78|58.38|60.65|58.25|0
1655980730000|2022-06-23 10:38:50|60.6|58.2|60.55|58.15|60.6|58.2|60.55|58.15|0
1655980740000|2022-06-23 10:39:00|60.58|58.18|60.58|58.18|60.58|58.18|60.58|58.18|0
1655980750000|2022-06-23 10:39:10|60.55|58.15|60.53|58.13|60.55|58.15|60.51|58.11|0
1655980760000|2022-06-23 10:39:20|60.65|58.25|60.6|58.2|60.65|58.25|60.6|58.2|0
1655980770000|2022-06-23 10:39:30|60.67|58.27|60.71|58.31|60.71|58.31|60.62|58.22|0
1655980780000|2022-06-23 10:39:40|60.78|58.38|60.74|58.34|60.78|58.38|60.74|58.34|0
1655980790000|2022-06-23 10:39:50|60.78|58.38|60.74|58.34|60.78|58.38|60.74|58.34|0
1655980800000|2022-06-23 10:40:00|60.78|58.38|60.69|58.29|60.78|58.38|60.69|58.29|0
1655980810000|2022-06-23 10:40:10|60.71|58.31|60.81|58.41|60.81|58.41|60.71|58.31|0
1655980820000|2022-06-23 10:40:20|60.83|58.43|60.74|58.34|60.83|58.43|60.71|58.31|0
1655980830000|2022-06-23 10:40:30|60.71|58.31|60.74|58.34|60.74|58.34|60.71|58.31|0
1655980840000|2022-06-23 10:40:40|60.78|58.38|60.78|58.38|60.78|58.38|60.78|58.38|0
1655980850000|2022-06-23 10:40:50|60.76|58.36|60.83|58.43|60.83|58.43|60.76|58.36|0
1655980860000|2022-06-23 10:41:00|60.78|58.38|60.78|58.38|60.78|58.38|60.78|58.38|0
1655980870000|2022-06-23 10:41:10|60.81|58.41|60.99|58.59|60.99|58.59|60.81|58.41|0
1655980880000|2022-06-23 10:41:20|60.92|58.52|60.97|58.57|60.97|58.57|60.92|58.52|0
1655980890000|2022-06-23 10:41:30|60.88|58.48|60.88|58.48|60.88|58.48|60.83|58.43|0
1655980900000|2022-06-23 10:41:40|60.97|58.57|61.01|58.61|61.01|58.61|60.97|58.57|0
1655980910000|2022-06-23 10:41:50|60.99|58.59|61.01|58.61|61.01|58.61|60.99|58.59|0
1655980920000|2022-06-23 10:42:00|61.06|58.66|61.06|58.66|61.06|58.66|61.06|58.66|0
1655980930000|2022-06-23 10:42:10|61.01|58.61|60.99|58.59|61.01|58.61|60.97|58.57|0
1655980940000|2022-06-23 10:42:20|60.97|58.57|60.99|58.59|60.99|58.59|60.97|58.57|0
1655980950000|2022-06-23 10:42:30|60.97|58.57|60.97|58.57|61.01|58.61|60.97|58.57|0
1655980960000|2022-06-23 10:42:40|60.92|58.52|60.97|58.57|60.97|58.57|60.92|58.52|0
1655980970000|2022-06-23 10:42:50|60.99|58.59|61.06|58.66|61.06|58.66|60.99|58.59|0
1655980980000|2022-06-23 10:43:00|61.01|58.61|60.97|58.57|61.01|58.61|60.97|58.57|0
1655980990000|2022-06-23 10:43:10|60.99|58.59|60.99|58.59|60.99|58.59|60.99|58.59|0
1655981000000|2022-06-23 10:43:20|61.01|58.61|61.06|58.66|61.06|58.66|61.01|58.61|0
1655981010000|2022-06-23 10:43:30|61.08|58.68|61.11|58.71|61.11|58.71|61.08|58.68|0
1655981020000|2022-06-23 10:43:40|61.06|58.66|61.06|58.66|61.06|58.66|61.06|58.66|0
1655981040000|2022-06-23 10:44:00|61.08|58.68|61.06|58.66|61.08|58.68|61.04|58.64|0
1655981050000|2022-06-23 10:44:10|61.04|58.64|61.13|58.73|61.15|58.75|61.04|58.64|0
1655981060000|2022-06-23 10:44:20|61.11|58.71|61.15|58.75|61.15|58.75|61.11|58.71|0
1655981070000|2022-06-23 10:44:30|61.17|58.77|61.15|58.75|61.17|58.77|61.15|58.75|0
1655981080000|2022-06-23 10:44:40|61.17|58.77|61.64|59.24|61.64|59.24|61.17|58.77|0
1655981090000|2022-06-23 10:44:50|61.59|59.19|60.72|58.32|61.59|59.19|60.72|58.32|0
1655981100000|2022-06-23 10:45:00|60.74|58.34|60.76|58.36|60.81|58.41|60.74|58.34|0
1655981110000|2022-06-23 10:45:10|60.72|58.32|60.72|58.32|60.72|58.32|60.72|58.32|0
1655981120000|2022-06-23 10:45:20|60.76|58.36|60.76|58.36|60.76|58.36|60.72|58.32|0
1655981130000|2022-06-23 10:45:30|60.72|58.32|60.76|58.36|60.76|58.36|60.72|58.32|0
1655981140000|2022-06-23 10:45:40|60.78|58.38|60.76|58.36|60.78|58.38|60.76|58.36|0
1655981150000|2022-06-23 10:45:50|60.72|58.32|60.72|58.32|60.72|58.32|60.72|58.32|0
1655981160000|2022-06-23 10:46:00|60.67|58.27|60.62|58.22|60.67|58.27|60.62|58.22|0
1655981170000|2022-06-23 10:46:10|60.58|58.18|60.48|58.08|60.58|58.18|60.48|58.08|0
1655981180000|2022-06-23 10:46:20|60.53|58.13|60.65|58.25|60.65|58.25|60.53|58.13|0
1655981190000|2022-06-23 10:46:30|60.6|58.2|60.67|58.27|60.67|58.27|60.6|58.2|0
1655981200000|2022-06-23 10:46:40|60.65|58.25|60.67|58.27|60.67|58.27|60.65|58.25|0
1655981210000|2022-06-23 10:46:50|60.72|58.32|60.9|58.5|60.9|58.5|60.67|58.27|0
1655981220000|2022-06-23 10:47:00|60.85|58.45|60.85|58.45|60.85|58.45|60.81|58.41|0
1655981230000|2022-06-23 10:47:10|60.95|58.55|60.9|58.5|60.95|58.55|60.9|58.5|0
1655981250000|2022-06-23 10:47:30|60.92|58.52|60.99|58.59|61.04|58.64|60.92|58.52|0
1655981270000|2022-06-23 10:47:50|60.97|58.57|61.02|58.62|61.02|58.62|60.97|58.57|0
1655981280000|2022-06-23 10:48:00|60.99|58.59|61.04|58.64|61.04|58.64|60.99|58.59|0
1655981290000|2022-06-23 10:48:10|61.01|58.61|60.99|58.59|61.01|58.61|60.99|58.59|0
1655981300000|2022-06-23 10:48:20|61.04|58.64|60.99|58.59|61.04|58.64|60.99|58.59|0
1655981310000|2022-06-23 10:48:30|61.04|58.64|60.95|58.55|61.04|58.64|60.95|58.55|0
1655981320000|2022-06-23 10:48:40|60.9|58.5|60.99|58.59|60.99|58.59|60.9|58.5|0
1655981330000|2022-06-23 10:48:50|60.97|58.57|60.99|58.59|60.99|58.59|60.97|58.57|0
1655981340000|2022-06-23 10:49:00|61.04|58.64|61.06|58.66|61.06|58.66|61.04|58.64|0
1655981350000|2022-06-23 10:49:10|61.04|58.64|61.13|58.73|61.13|58.73|61.04|58.64|0
1655981370000|2022-06-23 10:49:30|61.15|58.75|61.22|58.82|61.22|58.82|61.13|58.73|0
1655981380000|2022-06-23 10:49:40|61.27|58.87|61.22|58.82|61.27|58.87|61.22|58.82|0
1655981390000|2022-06-23 10:49:50|61.27|58.87|61.41|59.01|61.41|59.01|61.27|58.87|0
1655981400000|2022-06-23 10:50:00|61.39|58.99|61.32|58.92|61.41|59.01|61.32|58.92|0
1655981410000|2022-06-23 10:50:10|61.36|58.96|61.39|58.99|61.41|59.01|61.36|58.96|0
1655981420000|2022-06-23 10:50:20|61.41|59.01|61.43|59.03|61.46|59.06|61.41|59.01|0
1655981430000|2022-06-23 10:50:30|61.5|59.1|61.5|59.1|61.5|59.1|61.5|59.1|0
1655981440000|2022-06-23 10:50:40|61.55|59.15|61.55|59.15|61.6|59.2|61.55|59.15|0
1655981450000|2022-06-23 10:50:50|61.57|59.17|61.55|59.15|61.6|59.2|61.5|59.1|0
1655981460000|2022-06-23 10:51:00|61.62|59.22|61.6|59.2|61.62|59.22|61.6|59.2|0
1655981470000|2022-06-23 10:51:10|61.55|59.15|61.64|59.24|61.64|59.24|61.55|59.15|0
1655981480000|2022-06-23 10:51:20|61.74|59.34|61.71|59.31|61.74|59.34|61.71|59.31|0
1655981490000|2022-06-23 10:51:30|61.78|59.38|61.69|59.29|61.78|59.38|61.69|59.29|0
1655981500000|2022-06-23 10:51:40|61.76|59.36|61.6|59.2|61.76|59.36|61.6|59.2|0
1655981510000|2022-06-23 10:51:50|61.64|59.24|61.62|59.22|61.69|59.29|61.62|59.22|0
1655981520000|2022-06-23 10:52:00|61.74|59.34|61.69|59.29|61.78|59.38|61.69|59.29|0
1655981530000|2022-06-23 10:52:10|61.74|59.34|61.71|59.31|61.74|59.34|61.71|59.31|0
1655981540000|2022-06-23 10:52:20|61.69|59.29|61.83|59.43|61.83|59.43|61.69|59.29|0
1655981550000|2022-06-23 10:52:30|61.85|59.45|61.92|59.52|61.97|59.57|61.85|59.45|0
1655981560000|2022-06-23 10:52:40|61.97|59.57|61.97|59.57|61.97|59.57|61.92|59.52|0
1655981570000|2022-06-23 10:52:50|62.02|59.62|61.97|59.57|62.07|59.67|61.97|59.57|0
1655981580000|2022-06-23 10:53:00|61.92|59.52|61.92|59.52|61.92|59.52|61.88|59.48|0
1655981590000|2022-06-23 10:53:10|61.83|59.43|61.83|59.43|61.88|59.48|61.83|59.43|0
1655981600000|2022-06-23 10:53:20|61.81|59.41|61.78|59.38|61.81|59.41|61.78|59.38|0
1655981610000|2022-06-23 10:53:30|61.83|59.43|61.83|59.43|61.83|59.43|61.83|59.43|0
1655981620000|2022-06-23 10:53:40|61.69|59.29|61.6|59.2|61.69|59.29|61.55|59.15|0
1655981630000|2022-06-23 10:53:50|61.69|59.29|61.6|59.2|61.69|59.29|61.6|59.2|0
1655981640000|2022-06-23 10:54:00|61.57|59.17|61.57|59.17|61.57|59.17|61.57|59.17|0
1655981650000|2022-06-23 10:54:10|61.6|59.2|61.5|59.1|61.6|59.2|61.48|59.08|0
1655981660000|2022-06-23 10:54:20|61.46|59.06|61.43|59.03|61.46|59.06|61.43|59.03|0
1655981670000|2022-06-23 10:54:30|61.46|59.06|61.6|59.2|61.6|59.2|61.46|59.06|0
1655981680000|2022-06-23 10:54:40|61.55|59.15|61.55|59.15|61.55|59.15|61.5|59.1|0
1655981690000|2022-06-23 10:54:50|61.5|59.1|61.55|59.15|61.55|59.15|61.5|59.1|0
1655981700000|2022-06-23 10:55:00|61.5|59.1|61.46|59.06|61.5|59.1|61.46|59.06|0
1655981710000|2022-06-23 10:55:10|61.64|59.24|61.64|59.24|61.64|59.24|61.64|59.24|0
1655981720000|2022-06-23 10:55:20|61.6|59.2|61.69|59.29|61.74|59.34|61.6|59.2|0
1655981730000|2022-06-23 10:55:30|61.64|59.24|61.83|59.43|61.83|59.43|61.64|59.24|0
1655981750000|2022-06-23 10:55:50|61.81|59.41|61.78|59.38|61.85|59.45|61.78|59.38|0
1655981760000|2022-06-23 10:56:00|61.81|59.41|61.81|59.41|61.81|59.41|61.81|59.41|0
1655981770000|2022-06-23 10:56:10|61.85|59.45|61.85|59.45|61.85|59.45|61.85|59.45|0
1655981780000|2022-06-23 10:56:20|61.83|59.43|61.97|59.57|61.97|59.57|61.83|59.43|0
1655981790000|2022-06-23 10:56:30|62.02|59.62|62.02|59.62|62.02|59.62|62.02|59.62|0
1655981800000|2022-06-23 10:56:40|62.06|59.66|62.06|59.66|62.06|59.66|62.04|59.64|0
1655981810000|2022-06-23 10:56:50|62.04|59.64|62.16|59.76|62.16|59.76|62.04|59.64|0
1655981820000|2022-06-23 10:57:00|62.06|59.66|62.04|59.64|62.06|59.66|62.02|59.62|0
1655981830000|2022-06-23 10:57:10|61.83|59.43|61.78|59.38|61.85|59.45|61.78|59.38|0
1655981840000|2022-06-23 10:57:20|61.76|59.36|61.69|59.29|61.76|59.36|61.64|59.24|0
1655981850000|2022-06-23 10:57:30|61.64|59.24|61.64|59.24|61.64|59.24|61.64|59.24|0
1655981860000|2022-06-23 10:57:40|61.69|59.29|61.66|59.26|61.69|59.29|61.64|59.24|0
1655981870000|2022-06-23 10:57:50|61.64|59.24|61.64|59.24|61.64|59.24|61.64|59.24|0
1655981880000|2022-06-23 10:58:00|61.69|59.29|61.83|59.43|61.83|59.43|61.69|59.29|0
1655981890000|2022-06-23 10:58:10|61.78|59.38|61.78|59.38|61.78|59.38|61.74|59.34|0
1655981900000|2022-06-23 10:58:20|61.74|59.34|61.64|59.24|61.74|59.34|61.64|59.24|0
1655981910000|2022-06-23 10:58:30|61.6|59.2|61.64|59.24|61.64|59.24|61.6|59.2|0
1655981920000|2022-06-23 10:58:40|61.6|59.2|61.55|59.15|61.6|59.2|61.55|59.15|0
1655981930000|2022-06-23 10:58:50|61.64|59.24|61.69|59.29|61.69|59.29|61.64|59.24|0
1655981940000|2022-06-23 10:59:00|61.83|59.43|61.78|59.38|61.83|59.43|61.76|59.36|0
1655981950000|2022-06-23 10:59:10|61.83|59.43|61.83|59.43|61.83|59.43|61.78|59.38|0
1655981960000|2022-06-23 10:59:20|61.78|59.38|61.83|59.43|61.83|59.43|61.78|59.38|0
1655981970000|2022-06-23 10:59:30|61.78|59.38|61.74|59.34|61.78|59.38|61.74|59.34|0
1655981980000|2022-06-23 10:59:40|61.64|59.24|61.76|59.36|61.76|59.36|61.64|59.24|0
1655981990000|2022-06-23 10:59:50|61.83|59.43|61.83|59.43|61.85|59.45|61.83|59.43|0
1655982000000|2022-06-23 11:00:00|61.85|59.45|61.74|59.34|61.85|59.45|61.74|59.34|0
1655982010000|2022-06-23 11:00:10|61.78|59.38|61.5|59.1|61.78|59.38|61.5|59.1|0
1655982020000|2022-06-23 11:00:20|61.64|59.24|61.5|59.1|61.64|59.24|61.5|59.1|0
1655982030000|2022-06-23 11:00:30|61.52|59.12|61.41|59.01|61.52|59.12|61.41|59.01|0
1655982040000|2022-06-23 11:00:40|61.38|58.98|61.36|58.96|61.38|58.98|61.36|58.96|0
1655982050000|2022-06-23 11:00:50|61.32|58.92|61.5|59.1|61.5|59.1|61.32|58.92|0
1655982060000|2022-06-23 11:01:00|61.41|59.01|61.41|59.01|61.45|59.05|61.41|59.01|0
1655982070000|2022-06-23 11:01:10|61.38|58.98|61.32|58.92|61.41|59.01|61.32|58.92|0
1655982080000|2022-06-23 11:01:20|61.36|58.96|61.41|59.01|61.41|59.01|61.36|58.96|0
1655982090000|2022-06-23 11:01:30|61.36|58.96|61.34|58.94|61.36|58.96|61.34|58.94|0
1655982100000|2022-06-23 11:01:40|61.36|58.96|61.41|59.01|61.41|59.01|61.36|58.96|0
1655982110000|2022-06-23 11:01:50|61.38|58.98|61.5|59.1|61.5|59.1|61.38|58.98|0
1655982120000|2022-06-23 11:02:00|61.45|59.05|61.5|59.1|61.5|59.1|61.45|59.05|0
1655982130000|2022-06-23 11:02:10|61.45|59.05|61.5|59.1|61.5|59.1|61.45|59.05|0
1655982140000|2022-06-23 11:02:20|61.45|59.05|61.41|59.01|61.45|59.05|61.41|59.01|0
1655982160000|2022-06-23 11:02:40|61.45|59.05|61.45|59.05|61.45|59.05|61.41|59.01|0
1655982170000|2022-06-23 11:02:50|61.5|59.1|61.5|59.1|61.5|59.1|61.45|59.05|0
1655982180000|2022-06-23 11:03:00|61.52|59.12|61.64|59.24|61.64|59.24|61.52|59.12|0
1655982190000|2022-06-23 11:03:10|61.59|59.19|61.59|59.19|61.59|59.19|61.59|59.19|0
1655982200000|2022-06-23 11:03:20|61.55|59.15|61.59|59.19|61.59|59.19|61.55|59.15|0
1655982210000|2022-06-23 11:03:30|61.55|59.15|61.59|59.19|61.59|59.19|61.55|59.15|0
1655982220000|2022-06-23 11:03:40|61.62|59.22|61.59|59.19|61.64|59.24|61.55|59.15|0
1655982240000|2022-06-23 11:04:00|61.5|59.1|61.55|59.15|61.55|59.15|61.5|59.1|0
1655982250000|2022-06-23 11:04:10|61.5|59.1|61.36|58.96|61.5|59.1|61.36|58.96|0
1655982260000|2022-06-23 11:04:20|61.41|59.01|61.45|59.05|61.45|59.05|61.41|59.01|0
1655982270000|2022-06-23 11:04:30|61.41|59.01|61.36|58.96|61.41|59.01|61.36|58.96|0
1655982280000|2022-06-23 11:04:40|61.31|58.91|61.41|59.01|61.41|59.01|61.31|58.91|0
1655982290000|2022-06-23 11:04:50|61.45|59.05|61.43|59.03|61.45|59.05|61.43|59.03|0
1655982300000|2022-06-23 11:05:00|61.45|59.05|61.31|58.91|61.45|59.05|61.31|58.91|0
1655982310000|2022-06-23 11:05:10|61.34|58.94|61.41|59.01|61.41|59.01|61.34|58.94|0
1655982320000|2022-06-23 11:05:20|61.36|58.96|61.36|58.96|61.41|59.01|61.36|58.96|0
1655982330000|2022-06-23 11:05:30|61.41|59.01|61.41|59.01|61.41|59.01|61.41|59.01|0
1655982340000|2022-06-23 11:05:40|61.36|58.96|61.31|58.91|61.36|58.96|61.31|58.91|0
1655982350000|2022-06-23 11:05:50|61.36|58.96|61.41|59.01|61.41|59.01|61.36|58.96|0
1655982360000|2022-06-23 11:06:00|61.34|58.94|61.31|58.91|61.34|58.94|61.27|58.87|0
1655982370000|2022-06-23 11:06:10|61.29|58.89|61.27|58.87|61.36|58.96|61.27|58.87|0
1655982380000|2022-06-23 11:06:20|61.36|58.96|61.27|58.87|61.36|58.96|61.27|58.87|0
1655982390000|2022-06-23 11:06:30|61.31|58.91|61.34|58.94|61.34|58.94|61.27|58.87|0
1655982400000|2022-06-23 11:06:40|61.31|58.91|61.41|59.01|61.41|59.01|61.31|58.91|0
1655982410000|2022-06-23 11:06:50|61.38|58.98|61.38|58.98|61.41|59.01|61.38|58.98|0
1655982420000|2022-06-23 11:07:00|61.29|58.89|61.27|58.87|61.29|58.89|61.27|58.87|0
1655982430000|2022-06-23 11:07:10|61.22|58.82|61.22|58.82|61.24|58.84|61.2|58.8|0
1655982440000|2022-06-23 11:07:20|61.15|58.75|61.13|58.73|61.17|58.77|61.13|58.73|0
1655982450000|2022-06-23 11:07:30|61.1|58.7|61.03|58.63|61.1|58.7|61.03|58.63|0
1655982460000|2022-06-23 11:07:40|60.99|58.59|61.08|58.68|61.1|58.7|60.99|58.59|0
1655982470000|2022-06-23 11:07:50|61.03|58.63|61.1|58.7|61.1|58.7|61.03|58.63|0
1655982480000|2022-06-23 11:08:00|61.08|58.68|61.08|58.68|61.1|58.7|61.08|58.68|0
1655982490000|2022-06-23 11:08:10|61.1|58.7|61.13|58.73|61.13|58.73|61.1|58.7|0
1655982500000|2022-06-23 11:08:20|61.03|58.63|61.1|58.7|61.1|58.7|61.03|58.63|0
1655982510000|2022-06-23 11:08:30|61.08|58.68|61.01|58.61|61.08|58.68|60.99|58.59|0
1655982520000|2022-06-23 11:08:40|61.03|58.63|61.06|58.66|61.06|58.66|60.99|58.59|0
1655982530000|2022-06-23 11:08:50|61.08|58.68|61.08|58.68|61.13|58.73|61.08|58.68|0
1655982540000|2022-06-23 11:09:00|61.1|58.7|60.99|58.59|61.1|58.7|60.99|58.59|0
1655982550000|2022-06-23 11:09:10|61.03|58.63|61.03|58.63|61.03|58.63|61.03|58.63|0
1655982560000|2022-06-23 11:09:20|61.08|58.68|61.03|58.63|61.08|58.68|61.03|58.63|0
1655982570000|2022-06-23 11:09:30|61.08|58.68|61.06|58.66|61.1|58.7|61.06|58.66|0
1655982580000|2022-06-23 11:09:40|61.08|58.68|61.1|58.7|61.13|58.73|61.08|58.68|0
1655982590000|2022-06-23 11:09:50|61.13|58.73|61.13|58.73|61.13|58.73|61.1|58.7|0
1655982600000|2022-06-23 11:10:00|61.08|58.68|61.03|58.63|61.1|58.7|61.03|58.63|0
1655982610000|2022-06-23 11:10:10|61.08|58.68|61.03|58.63|61.08|58.68|61.03|58.63|0
1655982620000|2022-06-23 11:10:20|61.08|58.68|61.03|58.63|61.08|58.68|61.03|58.63|0
1655982630000|2022-06-23 11:10:30|60.99|58.59|60.94|58.54|60.99|58.59|60.94|58.54|0
1655982640000|2022-06-23 11:10:40|60.92|58.52|60.99|58.59|60.99|58.59|60.9|58.5|0
1655982650000|2022-06-23 11:10:50|60.96|58.56|60.96|58.56|60.96|58.56|60.94|58.54|0
1655982660000|2022-06-23 11:11:00|60.94|58.54|60.99|58.59|60.99|58.59|60.94|58.54|0
1655982670000|2022-06-23 11:11:10|60.94|58.54|60.94|58.54|60.94|58.54|60.94|58.54|0
1655982700000|2022-06-23 11:11:40|60.99|58.59|60.99|58.59|60.99|58.59|60.99|58.59|0
1655982710000|2022-06-23 11:11:50|61.03|58.63|60.96|58.56|61.03|58.63|60.96|58.56|0
1655982720000|2022-06-23 11:12:00|60.94|58.54|60.99|58.59|60.99|58.59|60.89|58.49|0
1655982730000|2022-06-23 11:12:10|60.96|58.56|60.85|58.45|60.96|58.56|60.85|58.45|0
1655982740000|2022-06-23 11:12:20|60.89|58.49|60.89|58.49|60.92|58.52|60.89|58.49|0
1655982750000|2022-06-23 11:12:30|60.85|58.45|60.89|58.49|60.89|58.49|60.85|58.45|0
1655982760000|2022-06-23 11:12:40|60.87|58.47|60.85|58.45|60.87|58.47|60.85|58.45|0
1655982770000|2022-06-23 11:12:50|60.89|58.49|60.92|58.52|60.94|58.54|60.89|58.49|0
1655982780000|2022-06-23 11:13:00|60.89|58.49|60.89|58.49|60.89|58.49|60.87|58.47|0
1655982790000|2022-06-23 11:13:10|60.92|58.52|60.92|58.52|60.92|58.52|60.92|58.52|0
1655982800000|2022-06-23 11:13:20|60.94|58.54|60.92|58.52|60.96|58.56|60.92|58.52|0
1655982810000|2022-06-23 11:13:30|60.89|58.49|60.89|58.49|60.89|58.49|60.85|58.45|0
1655982820000|2022-06-23 11:13:40|60.87|58.47|60.85|58.45|60.87|58.47|60.85|58.45|0
1655982830000|2022-06-23 11:13:50|60.76|58.36|60.85|58.45|60.85|58.45|60.76|58.36|0
1655982840000|2022-06-23 11:14:00|60.8|58.4|60.85|58.45|60.85|58.45|60.8|58.4|0
1655982850000|2022-06-23 11:14:10|60.89|58.49|60.94|58.54|60.94|58.54|60.89|58.49|0
1655982860000|2022-06-23 11:14:20|60.99|58.59|60.99|58.59|60.99|58.59|60.96|58.56|0
1655982870000|2022-06-23 11:14:30|61.08|58.68|60.94|58.54|61.08|58.68|60.94|58.54|0
1655982880000|2022-06-23 11:14:40|60.99|58.59|60.99|58.59|61.01|58.61|60.99|58.59|0
1655982890000|2022-06-23 11:14:50|61.03|58.63|61.03|58.63|61.03|58.63|61.03|58.63|0
1655982910000|2022-06-23 11:15:10|61.08|58.68|61.08|58.68|61.08|58.68|61.03|58.63|0
1655982920000|2022-06-23 11:15:20|61.13|58.73|61.13|58.73|61.13|58.73|61.13|58.73|0
1655982930000|2022-06-23 11:15:30|61.17|58.77|61.17|58.77|61.17|58.77|61.13|58.73|0
1655982940000|2022-06-23 11:15:40|61.15|58.75|61.15|58.75|61.17|58.77|61.13|58.73|0
1655982950000|2022-06-23 11:15:50|61.17|58.77|61.22|58.82|61.27|58.87|61.17|58.77|0
1655982960000|2022-06-23 11:16:00|61.24|58.84|61.31|58.91|61.36|58.96|61.24|58.84|0
1655982970000|2022-06-23 11:16:10|61.36|58.96|61.45|59.05|61.45|59.05|61.36|58.96|0
1655982980000|2022-06-23 11:16:20|61.31|58.91|61.36|58.96|61.36|58.96|61.31|58.91|0
1655982990000|2022-06-23 11:16:30|61.33|58.93|61.27|58.87|61.36|58.96|61.27|58.87|0
1655983000000|2022-06-23 11:16:40|61.22|58.82|61.33|58.93|61.33|58.93|61.22|58.82|0
1655983010000|2022-06-23 11:16:50|61.36|58.96|61.38|58.98|61.38|58.98|61.36|58.96|0
1655983020000|2022-06-23 11:17:00|61.45|59.05|61.47|59.07|61.47|59.07|61.45|59.05|0
1655983030000|2022-06-23 11:17:10|61.5|59.1|61.45|59.05|61.5|59.1|61.45|59.05|0
1655983040000|2022-06-23 11:17:20|61.5|59.1|61.54|59.14|61.54|59.14|61.5|59.1|0
1655983050000|2022-06-23 11:17:30|61.52|59.12|61.64|59.24|61.64|59.24|61.5|59.1|0
1655983060000|2022-06-23 11:17:40|61.59|59.19|61.64|59.24|61.64|59.24|61.59|59.19|0
1655983070000|2022-06-23 11:17:50|61.54|59.14|61.5|59.1|61.54|59.14|61.5|59.1|0
1655983080000|2022-06-23 11:18:00|61.52|59.12|61.45|59.05|61.52|59.12|61.45|59.05|0
1655983090000|2022-06-23 11:18:10|61.47|59.07|61.4|59|61.47|59.07|61.4|59|0
1655983100000|2022-06-23 11:18:20|61.38|58.98|61.45|59.05|61.47|59.07|61.36|58.96|0
1655983110000|2022-06-23 11:18:30|61.47|59.07|61.45|59.05|61.5|59.1|61.45|59.05|0
1655983120000|2022-06-23 11:18:40|61.47|59.07|61.5|59.1|61.5|59.1|61.47|59.07|0
1655983130000|2022-06-23 11:18:50|61.52|59.12|61.54|59.14|61.54|59.14|61.52|59.12|0
1655983140000|2022-06-23 11:19:00|61.52|59.12|61.54|59.14|61.57|59.17|61.52|59.12|0
1655983150000|2022-06-23 11:19:10|61.5|59.1|61.36|58.96|61.54|59.14|61.36|58.96|0
1655983170000|2022-06-23 11:19:30|61.38|58.98|61.59|59.19|61.59|59.19|61.38|58.98|0
1655983180000|2022-06-23 11:19:40|61.54|59.14|61.54|59.14|61.57|59.17|61.54|59.14|0
1655983190000|2022-06-23 11:19:50|61.45|59.05|61.4|59|61.45|59.05|61.4|59|0
1655983200000|2022-06-23 11:20:00|61.36|58.96|61.54|59.14|61.54|59.14|61.36|58.96|0
1655983210000|2022-06-23 11:20:10|61.64|59.24|61.59|59.19|61.64|59.24|61.59|59.19|0
1655983220000|2022-06-23 11:20:20|61.64|59.24|61.64|59.24|61.68|59.28|61.64|59.24|0
1655983230000|2022-06-23 11:20:30|61.59|59.19|61.54|59.14|61.59|59.19|61.54|59.14|0
1655983240000|2022-06-23 11:20:40|61.57|59.17|61.54|59.14|61.57|59.17|61.54|59.14|0
1655983250000|2022-06-23 11:20:50|61.59|59.19|61.54|59.14|61.59|59.19|61.54|59.14|0
1655983260000|2022-06-23 11:21:00|61.59|59.19|61.61|59.21|61.61|59.21|61.59|59.19|0
1655983270000|2022-06-23 11:21:10|61.66|59.26|61.78|59.38|61.78|59.38|61.66|59.26|0
1655983280000|2022-06-23 11:21:20|61.73|59.33|61.64|59.24|61.78|59.38|61.64|59.24|0
1655983290000|2022-06-23 11:21:30|61.59|59.19|61.68|59.28|61.68|59.28|61.59|59.19|0
1655983300000|2022-06-23 11:21:40|61.66|59.26|61.66|59.26|61.66|59.26|61.61|59.21|0
1655983310000|2022-06-23 11:21:50|61.68|59.28|61.73|59.33|61.73|59.33|61.68|59.28|0
1655983320000|2022-06-23 11:22:00|61.75|59.35|61.73|59.33|61.75|59.35|61.73|59.33|0
1655983330000|2022-06-23 11:22:10|61.75|59.35|61.73|59.33|61.75|59.35|61.73|59.33|0
1655983340000|2022-06-23 11:22:20|61.75|59.35|61.73|59.33|61.75|59.35|61.73|59.33|0
1655983350000|2022-06-23 11:22:30|61.68|59.28|61.64|59.24|61.68|59.28|61.64|59.24|0
1655983360000|2022-06-23 11:22:40|61.68|59.28|61.68|59.28|61.68|59.28|61.68|59.28|0
1655983370000|2022-06-23 11:22:50|61.73|59.33|61.64|59.24|61.73|59.33|61.64|59.24|0
1655983380000|2022-06-23 11:23:00|61.66|59.26|61.73|59.33|61.73|59.33|61.64|59.24|0
1655983390000|2022-06-23 11:23:10|61.68|59.28|61.71|59.31|61.71|59.31|61.68|59.28|0
1655983400000|2022-06-23 11:23:20|61.68|59.28|61.73|59.33|61.73|59.33|61.68|59.28|0
1655983420000|2022-06-23 11:23:40|61.78|59.38|61.8|59.4|61.8|59.4|61.78|59.38|0
1655983430000|2022-06-23 11:23:50|61.82|59.42|61.82|59.42|61.82|59.42|61.82|59.42|0
1655983440000|2022-06-23 11:24:00|61.78|59.38|61.82|59.42|61.82|59.42|61.78|59.38|0
1655983450000|2022-06-23 11:24:10|61.87|59.47|61.85|59.45|61.87|59.47|61.85|59.45|0
1655983460000|2022-06-23 11:24:20|61.78|59.38|61.8|59.4|61.8|59.4|61.73|59.33|0
1655983470000|2022-06-23 11:24:30|61.82|59.42|61.92|59.52|61.92|59.52|61.82|59.42|0
1655983480000|2022-06-23 11:24:40|61.82|59.42|61.82|59.42|61.82|59.42|61.82|59.42|0
1655983490000|2022-06-23 11:24:50|61.85|59.45|61.78|59.38|61.85|59.45|61.78|59.38|0
1655983500000|2022-06-23 11:25:00|61.75|59.35|61.73|59.33|61.75|59.35|61.73|59.33|0
1655983510000|2022-06-23 11:25:10|61.64|59.24|61.59|59.19|61.64|59.24|61.59|59.19|0
1655983520000|2022-06-23 11:25:20|61.61|59.21|61.68|59.28|61.68|59.28|61.61|59.21|0
1655983530000|2022-06-23 11:25:30|61.64|59.24|61.64|59.24|61.66|59.26|61.64|59.24|0
1655983540000|2022-06-23 11:25:40|61.66|59.26|61.66|59.26|61.66|59.26|61.66|59.26|0
1655983550000|2022-06-23 11:25:50|61.64|59.24|61.61|59.21|61.64|59.24|61.59|59.19|0
1655983560000|2022-06-23 11:26:00|61.59|59.19|61.64|59.24|61.64|59.24|61.59|59.19|0
1655983570000|2022-06-23 11:26:10|61.66|59.26|61.64|59.24|61.66|59.26|61.64|59.24|0
1655983580000|2022-06-23 11:26:20|61.66|59.26|61.64|59.24|61.66|59.26|61.64|59.24|0
1655983590000|2022-06-23 11:26:30|61.61|59.21|61.64|59.24|61.64|59.24|61.61|59.21|0
1655983600000|2022-06-23 11:26:40|61.61|59.21|61.59|59.19|61.61|59.21|61.59|59.19|0
1655983610000|2022-06-23 11:26:50|61.56|59.16|61.56|59.16|61.56|59.16|61.56|59.16|0
1655983620000|2022-06-23 11:27:00|61.59|59.19|61.73|59.33|61.73|59.33|61.59|59.19|0
1655983640000|2022-06-23 11:27:20|61.78|59.38|61.8|59.4|61.8|59.4|61.78|59.38|0
1655983650000|2022-06-23 11:27:30|61.78|59.38|61.75|59.35|61.78|59.38|61.75|59.35|0
1655983660000|2022-06-23 11:27:40|61.78|59.38|61.8|59.4|61.82|59.42|61.78|59.38|0
1655983670000|2022-06-23 11:27:50|61.78|59.38|61.73|59.33|61.78|59.38|61.73|59.33|0
1655983680000|2022-06-23 11:28:00|61.78|59.38|61.78|59.38|61.78|59.38|61.78|59.38|0
1655983690000|2022-06-23 11:28:10|61.8|59.4|61.87|59.47|61.87|59.47|61.8|59.4|0
1655983710000|2022-06-23 11:28:30|61.82|59.42|61.78|59.38|61.82|59.42|61.78|59.38|0
1655983720000|2022-06-23 11:28:40|61.92|59.52|61.96|59.56|61.96|59.56|61.92|59.52|0
1655983730000|2022-06-23 11:28:50|61.92|59.52|61.92|59.52|61.92|59.52|61.92|59.52|0
1655983740000|2022-06-23 11:29:00|62.14|59.74|62.16|59.76|62.16|59.76|62.14|59.74|0
1655983750000|2022-06-23 11:29:10|62.14|59.74|62.23|59.83|62.23|59.83|62.14|59.74|0
1655983760000|2022-06-23 11:29:20|62.25|59.85|62.42|60.02|62.42|60.02|62.25|59.85|0
1655983770000|2022-06-23 11:29:30|62.51|60.11|62.8|60.4|62.84|60.44|62.51|60.11|0
1655983780000|2022-06-23 11:29:40|62.75|60.35|62.84|60.44|62.84|60.44|62.75|60.35|0
1655983790000|2022-06-23 11:29:50|62.91|60.51|62.99|60.59|62.99|60.59|62.84|60.44|0
1655983800000|2022-06-23 11:30:00|62.89|60.49|62.8|60.4|62.89|60.49|62.8|60.4|0
1655983810000|2022-06-23 11:30:10|62.84|60.44|62.84|60.44|62.84|60.44|62.82|60.42|0
1655983820000|2022-06-23 11:30:20|62.87|60.47|62.94|60.54|62.94|60.54|62.87|60.47|0
1655983830000|2022-06-23 11:30:30|62.89|60.49|62.89|60.49|62.89|60.49|62.84|60.44|0
1655983840000|2022-06-23 11:30:40|62.84|60.44|62.84|60.44|62.84|60.44|62.84|60.44|0
1655983850000|2022-06-23 11:30:50|62.75|60.35|62.51|60.11|62.75|60.35|62.51|60.11|0
1655983860000|2022-06-23 11:31:00|62.61|60.21|62.42|60.02|62.61|60.21|62.42|60.02|0
1655983870000|2022-06-23 11:31:10|62.35|59.95|62.42|60.02|62.42|60.02|62.35|59.95|0
1655983880000|2022-06-23 11:31:20|62.37|59.97|62.39|59.99|62.42|60.02|62.37|59.97|0
1655983890000|2022-06-23 11:31:30|62.32|59.92|62.32|59.92|62.35|59.95|62.32|59.92|0
1655983900000|2022-06-23 11:31:40|62.3|59.9|62.32|59.92|62.32|59.92|62.28|59.88|0
1655983910000|2022-06-23 11:31:50|62.28|59.88|62.32|59.92|62.32|59.92|62.28|59.88|0
1655983920000|2022-06-23 11:32:00|62.3|59.9|62.37|59.97|62.37|59.97|62.3|59.9|0
1655983930000|2022-06-23 11:32:10|62.32|59.92|62.28|59.88|62.32|59.92|62.28|59.88|0
1655983940000|2022-06-23 11:32:20|62.23|59.83|62.28|59.88|62.28|59.88|62.23|59.83|0
1655983950000|2022-06-23 11:32:30|62.18|59.78|62.23|59.83|62.23|59.83|62.18|59.78|0
1655983960000|2022-06-23 11:32:40|62.18|59.78|62.21|59.81|62.21|59.81|62.18|59.78|0
1655983970000|2022-06-23 11:32:50|62.23|59.83|62.18|59.78|62.23|59.83|62.18|59.78|0
1655983980000|2022-06-23 11:33:00|62.23|59.83|62.23|59.83|62.23|59.83|62.23|59.83|0
1655984000000|2022-06-23 11:33:20|62.18|59.78|62.23|59.83|62.23|59.83|62.18|59.78|0
1655984010000|2022-06-23 11:33:30|62.28|59.88|62.28|59.88|62.28|59.88|62.28|59.88|0
1655984020000|2022-06-23 11:33:40|62.3|59.9|62.32|59.92|62.32|59.92|62.3|59.9|0
1655984030000|2022-06-23 11:33:50|62.28|59.88|62.23|59.83|62.28|59.88|62.23|59.83|0
1655984040000|2022-06-23 11:34:00|62.18|59.78|62.14|59.74|62.18|59.78|62.14|59.74|0
1655984060000|2022-06-23 11:34:20|62.16|59.76|62.14|59.74|62.16|59.76|62.14|59.74|0
1655984070000|2022-06-23 11:34:30|62.09|59.69|62.09|59.69|62.09|59.69|62.09|59.69|0
1655984080000|2022-06-23 11:34:40|62.14|59.74|62.11|59.71|62.14|59.74|62.09|59.69|0
1655984090000|2022-06-23 11:34:50|62.14|59.74|62.23|59.83|62.23|59.83|62.14|59.74|0
1655984100000|2022-06-23 11:35:00|62.28|59.88|62.3|59.9|62.3|59.9|62.25|59.85|0
1655984110000|2022-06-23 11:35:10|62.28|59.88|62.25|59.85|62.28|59.88|62.25|59.85|0
1655984120000|2022-06-23 11:35:20|62.23|59.83|62.25|59.85|62.25|59.85|62.21|59.81|0
1655984130000|2022-06-23 11:35:30|62.28|59.88|62.18|59.78|62.28|59.88|62.18|59.78|0
1655984140000|2022-06-23 11:35:40|62.21|59.81|62.28|59.88|62.28|59.88|62.21|59.81|0
1655984150000|2022-06-23 11:35:50|62.25|59.85|62.23|59.83|62.28|59.88|62.23|59.83|0
1655984170000|2022-06-23 11:36:10|62.28|59.88|62.28|59.88|62.32|59.92|62.28|59.88|0
1655984180000|2022-06-23 11:36:20|62.32|59.92|62.37|59.97|62.37|59.97|62.32|59.92|0
1655984190000|2022-06-23 11:36:30|62.42|60.02|62.46|60.06|62.51|60.11|62.42|60.02|0
1655984200000|2022-06-23 11:36:40|62.49|60.09|62.42|60.02|62.49|60.09|62.42|60.02|0
1655984210000|2022-06-23 11:36:50|62.44|60.04|62.32|59.92|62.44|60.04|62.32|59.92|0
1655984220000|2022-06-23 11:37:00|62.35|59.95|62.32|59.92|62.35|59.95|62.32|59.92|0
1655984230000|2022-06-23 11:37:10|62.35|59.95|62.32|59.92|62.35|59.95|62.32|59.92|0
1655984240000|2022-06-23 11:37:20|62.28|59.88|62.28|59.88|62.28|59.88|62.28|59.88|0
1655984250000|2022-06-23 11:37:30|62.3|59.9|62.42|60.02|62.42|60.02|62.28|59.88|0
1655984260000|2022-06-23 11:37:40|62.46|60.06|62.37|59.97|62.46|60.06|62.37|59.97|0
1655984270000|2022-06-23 11:37:50|62.32|59.92|62.35|59.95|62.35|59.95|62.32|59.92|0
1655984280000|2022-06-23 11:38:00|62.32|59.92|62.35|59.95|62.35|59.95|62.32|59.92|0
1655984290000|2022-06-23 11:38:10|62.32|59.92|62.35|59.95|62.35|59.95|62.32|59.92|0
1655984300000|2022-06-23 11:38:20|62.32|59.92|62.35|59.95|62.35|59.95|62.32|59.92|0
1655984310000|2022-06-23 11:38:30|62.37|59.97|62.32|59.92|62.37|59.97|62.32|59.92|0
1655984320000|2022-06-23 11:38:40|62.35|59.95|62.37|59.97|62.37|59.97|62.35|59.95|0
1655984330000|2022-06-23 11:38:50|62.42|60.02|62.37|59.97|62.42|60.02|62.37|59.97|0
1655984340000|2022-06-23 11:39:00|62.32|59.92|62.35|59.95|62.35|59.95|62.32|59.92|0
1655984350000|2022-06-23 11:39:10|62.37|59.97|62.37|59.97|62.39|59.99|62.37|59.97|0
1655984360000|2022-06-23 11:39:20|62.39|59.99|62.37|59.97|62.39|59.99|62.37|59.97|0
1655984370000|2022-06-23 11:39:30|62.42|60.02|62.44|60.04|62.44|60.04|62.42|60.02|0
1655984380000|2022-06-23 11:39:40|62.37|59.97|62.42|60.02|62.42|60.02|62.37|59.97|0
1655984400000|2022-06-23 11:40:00|62.46|60.06|62.56|60.16|62.56|60.16|62.46|60.06|0
1655984410000|2022-06-23 11:40:10|62.53|60.13|62.51|60.11|62.53|60.13|62.51|60.11|0
1655984420000|2022-06-23 11:40:20|62.46|60.06|62.42|60.02|62.46|60.06|62.42|60.02|0
1655984430000|2022-06-23 11:40:30|62.37|59.97|62.37|59.97|62.37|59.97|62.37|59.97|0
1655984440000|2022-06-23 11:40:40|62.39|59.99|62.39|59.99|62.39|59.99|62.39|59.99|0
1655984450000|2022-06-23 11:40:50|62.28|59.88|62.25|59.85|62.28|59.88|62.23|59.83|0
1655984460000|2022-06-23 11:41:00|62.35|59.95|62.37|59.97|62.39|59.99|62.35|59.95|0
1655984470000|2022-06-23 11:41:10|62.32|59.92|62.32|59.92|62.35|59.95|62.32|59.92|0
1655984490000|2022-06-23 11:41:30|62.34|59.94|62.28|59.88|62.34|59.94|62.28|59.88|0
1655984500000|2022-06-23 11:41:40|62.23|59.83|62.23|59.83|62.23|59.83|62.23|59.83|0
1655984510000|2022-06-23 11:41:50|62.18|59.78|62.13|59.73|62.18|59.78|62.13|59.73|0
1655984520000|2022-06-23 11:42:00|62.02|59.62|62.11|59.71|62.11|59.71|62.02|59.62|0
1655984530000|2022-06-23 11:42:10|62.09|59.69|61.88|59.48|62.09|59.69|61.88|59.48|0
1655984540000|2022-06-23 11:42:20|62.02|59.62|61.85|59.45|62.04|59.64|61.85|59.45|0
1655984550000|2022-06-23 11:42:30|61.9|59.5|61.71|59.31|61.9|59.5|61.71|59.31|0
1655984560000|2022-06-23 11:42:40|61.73|59.33|61.71|59.31|61.73|59.33|61.71|59.31|0
1655984570000|2022-06-23 11:42:50|61.64|59.24|61.57|59.17|61.67|59.27|61.57|59.17|0
1655984580000|2022-06-23 11:43:00|61.62|59.22|61.62|59.22|61.62|59.22|61.57|59.17|0
1655984590000|2022-06-23 11:43:10|61.69|59.29|61.64|59.24|61.69|59.29|61.64|59.24|0
1655984600000|2022-06-23 11:43:20|61.59|59.19|61.67|59.27|61.67|59.27|61.59|59.19|0
1655984610000|2022-06-23 11:43:30|61.57|59.17|61.71|59.31|61.71|59.31|61.57|59.17|0
1655984620000|2022-06-23 11:43:40|61.69|59.29|61.81|59.41|61.9|59.5|61.67|59.27|0
1655984630000|2022-06-23 11:43:50|61.76|59.36|61.81|59.41|61.81|59.41|61.76|59.36|0
1655984640000|2022-06-23 11:44:00|61.78|59.38|61.95|59.55|61.95|59.55|61.78|59.38|0
1655984650000|2022-06-23 11:44:10|61.9|59.5|61.97|59.57|61.97|59.57|61.9|59.5|0
1655984660000|2022-06-23 11:44:20|62.04|59.64|62.18|59.78|62.18|59.78|62.04|59.64|0
1655984670000|2022-06-23 11:44:30|62.13|59.73|62.13|59.73|62.13|59.73|62.11|59.71|0
1655984680000|2022-06-23 11:44:40|62.18|59.78|62.23|59.83|62.23|59.83|62.18|59.78|0
1655984690000|2022-06-23 11:44:50|62.18|59.78|62.16|59.76|62.18|59.78|62.16|59.76|0
1655984700000|2022-06-23 11:45:00|62.04|59.64|61.9|59.5|62.04|59.64|61.9|59.5|0
1655984710000|2022-06-23 11:45:10|61.92|59.52|62.04|59.64|62.04|59.64|61.9|59.5|0
1655984720000|2022-06-23 11:45:20|62.09|59.69|61.99|59.59|62.09|59.69|61.99|59.59|0
1655984730000|2022-06-23 11:45:30|62.04|59.64|61.99|59.59|62.09|59.69|61.99|59.59|0
1655984740000|2022-06-23 11:45:40|61.95|59.55|61.92|59.52|61.95|59.55|61.9|59.5|0
1655984750000|2022-06-23 11:45:50|61.87|59.47|61.8|59.4|61.95|59.55|61.8|59.4|0
1655984760000|2022-06-23 11:46:00|61.95|59.55|61.9|59.5|61.95|59.55|61.9|59.5|0
1655984770000|2022-06-23 11:46:10|61.85|59.45|61.9|59.5|61.92|59.52|61.83|59.43|0
1655984780000|2022-06-23 11:46:20|61.95|59.55|61.9|59.5|61.95|59.55|61.9|59.5|0
1655984790000|2022-06-23 11:46:30|61.83|59.43|62.04|59.64|62.04|59.64|61.83|59.43|0
1655984800000|2022-06-23 11:46:40|61.99|59.59|62.06|59.66|62.06|59.66|61.97|59.57|0
1655984810000|2022-06-23 11:46:50|62.09|59.69|62.13|59.73|62.13|59.73|62.09|59.69|0
1655984820000|2022-06-23 11:47:00|62.06|59.66|62.09|59.69|62.09|59.69|62.04|59.64|0
1655984830000|2022-06-23 11:47:10|62.06|59.66|62.09|59.69|62.09|59.69|62.06|59.66|0
1655984840000|2022-06-23 11:47:20|62.06|59.66|62.04|59.64|62.06|59.66|62.04|59.64|0
1655984850000|2022-06-23 11:47:30|61.9|59.5|62.01|59.61|62.01|59.61|61.9|59.5|0
1655984860000|2022-06-23 11:47:40|61.99|59.59|61.95|59.55|61.99|59.59|61.95|59.55|0
1655984870000|2022-06-23 11:47:50|61.97|59.57|61.97|59.57|61.97|59.57|61.95|59.55|0
1655984880000|2022-06-23 11:48:00|61.95|59.55|61.97|59.57|61.97|59.57|61.95|59.55|0
1655984890000|2022-06-23 11:48:10|62.09|59.69|62.18|59.78|62.18|59.78|62.09|59.69|0
1655984900000|2022-06-23 11:48:20|62.32|59.92|62.6|60.2|62.6|60.2|62.32|59.92|0
1655984910000|2022-06-23 11:48:30|62.56|60.16|62.58|60.18|62.58|60.18|62.56|60.16|0
1655984920000|2022-06-23 11:48:40|62.51|60.11|62.32|59.92|62.51|60.11|62.32|59.92|0
1655984930000|2022-06-23 11:48:50|62.37|59.97|62.41|60.01|62.41|60.01|62.37|59.97|0
1655984940000|2022-06-23 11:49:00|62.48|60.08|62.37|59.97|62.48|60.08|62.37|59.97|0
1655984950000|2022-06-23 11:49:10|62.44|60.04|62.32|59.92|62.44|60.04|62.32|59.92|0
1655984970000|2022-06-23 11:49:30|62.18|59.78|62.23|59.83|62.27|59.87|62.18|59.78|0
1655984980000|2022-06-23 11:49:40|62.27|59.87|62.27|59.87|62.27|59.87|62.27|59.87|0
1655984990000|2022-06-23 11:49:50|62.23|59.83|62.37|59.97|62.37|59.97|62.23|59.83|0
1655985000000|2022-06-23 11:50:00|62.34|59.94|62.32|59.92|62.34|59.94|62.23|59.83|0
1655985010000|2022-06-23 11:50:10|62.27|59.87|62.27|59.87|62.32|59.92|62.27|59.87|0
1655985020000|2022-06-23 11:50:20|62.3|59.9|62.37|59.97|62.37|59.97|62.3|59.9|0
1655985030000|2022-06-23 11:50:30|62.41|60.01|62.37|59.97|62.41|60.01|62.37|59.97|0
1655985040000|2022-06-23 11:50:40|62.32|59.92|62.37|59.97|62.37|59.97|62.32|59.92|0
1655985050000|2022-06-23 11:50:50|62.34|59.94|62.37|59.97|62.37|59.97|62.34|59.94|0
1655985060000|2022-06-23 11:51:00|62.41|60.01|62.46|60.06|62.46|60.06|62.41|60.01|0
1655985070000|2022-06-23 11:51:10|62.37|59.97|62.41|60.01|62.41|60.01|62.37|59.97|0
1655985080000|2022-06-23 11:51:20|62.37|59.97|62.37|59.97|62.37|59.97|62.37|59.97|0
1655985090000|2022-06-23 11:51:30|62.32|59.92|62.37|59.97|62.37|59.97|62.32|59.92|0
1655985100000|2022-06-23 11:51:40|62.32|59.92|62.37|59.97|62.37|59.97|62.32|59.92|0
1655985110000|2022-06-23 11:51:50|62.41|60.01|62.41|60.01|62.41|60.01|62.41|60.01|0
1655985120000|2022-06-23 11:52:00|62.44|60.04|62.34|59.94|62.44|60.04|62.32|59.92|0
1655985130000|2022-06-23 11:52:10|62.32|59.92|62.37|59.97|62.37|59.97|62.32|59.92|0
1655985140000|2022-06-23 11:52:20|62.32|59.92|62.32|59.92|62.32|59.92|62.27|59.87|0
1655985150000|2022-06-23 11:52:30|62.27|59.87|62.23|59.83|62.27|59.87|62.23|59.83|0
1655985160000|2022-06-23 11:52:40|62.18|59.78|62.11|59.71|62.18|59.78|62.08|59.68|0
1655985170000|2022-06-23 11:52:50|62.13|59.73|62.18|59.78|62.18|59.78|62.13|59.73|0
1655985180000|2022-06-23 11:53:00|62.2|59.8|62.32|59.92|62.32|59.92|62.13|59.73|0
1655985190000|2022-06-23 11:53:10|62.37|59.97|62.37|59.97|62.37|59.97|62.37|59.97|0
1655985200000|2022-06-23 11:53:20|62.41|60.01|62.37|59.97|62.41|60.01|62.37|59.97|0
1655985210000|2022-06-23 11:53:30|62.41|60.01|62.41|60.01|62.44|60.04|62.41|60.01|0
1655985220000|2022-06-23 11:53:40|62.44|60.04|62.46|60.06|62.46|60.06|62.41|60.01|0
1655985230000|2022-06-23 11:53:50|62.41|60.01|62.46|60.06|62.46|60.06|62.41|60.01|0
1655985240000|2022-06-23 11:54:00|62.41|60.01|62.41|60.01|62.44|60.04|62.41|60.01|0
1655985250000|2022-06-23 11:54:10|62.34|59.94|62.3|59.9|62.34|59.94|62.27|59.87|0
1655985260000|2022-06-23 11:54:20|62.27|59.87|62.27|59.87|62.32|59.92|62.27|59.87|0
1655985270000|2022-06-23 11:54:30|62.25|59.85|62.34|59.94|62.34|59.94|62.25|59.85|0
1655985280000|2022-06-23 11:54:40|62.37|59.97|62.32|59.92|62.37|59.97|62.32|59.92|0
1655985290000|2022-06-23 11:54:50|62.34|59.94|62.34|59.94|62.34|59.94|62.32|59.92|0
1655985300000|2022-06-23 11:55:00|62.32|59.92|62.34|59.94|62.34|59.94|62.32|59.92|0
1655985310000|2022-06-23 11:55:10|62.32|59.92|62.32|59.92|62.32|59.92|62.32|59.92|0
1655985320000|2022-06-23 11:55:20|62.27|59.87|62.32|59.92|62.32|59.92|62.27|59.87|0
1655985330000|2022-06-23 11:55:30|62.29|59.89|62.37|59.97|62.37|59.97|62.29|59.89|0
1655985340000|2022-06-23 11:55:40|62.34|59.94|62.32|59.92|62.34|59.94|62.29|59.89|0
1655985350000|2022-06-23 11:55:50|62.34|59.94|62.27|59.87|62.34|59.94|62.27|59.87|0
1655985360000|2022-06-23 11:56:00|62.29|59.89|62.27|59.87|62.29|59.89|62.27|59.87|0
1655985370000|2022-06-23 11:56:10|62.29|59.89|62.37|59.97|62.37|59.97|62.29|59.89|0
1655985380000|2022-06-23 11:56:20|62.32|59.92|62.18|59.78|62.32|59.92|62.18|59.78|0
1655985390000|2022-06-23 11:56:30|62.13|59.73|62.13|59.73|62.13|59.73|62.08|59.68|0
1655985400000|2022-06-23 11:56:40|62.08|59.68|62.13|59.73|62.13|59.73|62.08|59.68|0
1655985410000|2022-06-23 11:56:50|62.08|59.68|62.13|59.73|62.13|59.73|62.08|59.68|0
1655985430000|2022-06-23 11:57:10|62.15|59.75|62.13|59.73|62.18|59.78|62.13|59.73|0
1655985440000|2022-06-23 11:57:20|62.11|59.71|62.13|59.73|62.13|59.73|62.04|59.64|0
1655985450000|2022-06-23 11:57:30|62.08|59.68|62.08|59.68|62.08|59.68|62.04|59.64|0
1655985460000|2022-06-23 11:57:40|62.13|59.73|62.06|59.66|62.13|59.73|62.06|59.66|0
1655985470000|2022-06-23 11:57:50|62.04|59.64|62.13|59.73|62.13|59.73|62.04|59.64|0
1655985480000|2022-06-23 11:58:00|62.08|59.68|62.06|59.66|62.08|59.68|62.04|59.64|0
1655985490000|2022-06-23 11:58:10|62.04|59.64|62.01|59.61|62.04|59.64|61.99|59.59|0
1655985500000|2022-06-23 11:58:20|61.99|59.59|62.04|59.64|62.04|59.64|61.99|59.59|0
1655985510000|2022-06-23 11:58:30|61.99|59.59|61.9|59.5|61.99|59.59|61.85|59.45|0
1655985520000|2022-06-23 11:58:40|61.92|59.52|61.92|59.52|61.94|59.54|61.9|59.5|0
1655985530000|2022-06-23 11:58:50|61.94|59.54|61.97|59.57|61.97|59.57|61.94|59.54|0
1655985540000|2022-06-23 11:59:00|61.94|59.54|61.97|59.57|61.97|59.57|61.9|59.5|0
1655985550000|2022-06-23 11:59:10|61.94|59.54|61.9|59.5|61.94|59.54|61.9|59.5|0
1655985560000|2022-06-23 11:59:20|61.94|59.54|61.94|59.54|61.94|59.54|61.94|59.54|0
1655985570000|2022-06-23 11:59:30|61.99|59.59|61.99|59.59|61.99|59.59|61.94|59.54|0
1655985580000|2022-06-23 11:59:40|61.94|59.54|61.99|59.59|62.04|59.64|61.94|59.54|0
1655985590000|2022-06-23 11:59:50|62.04|59.64|61.94|59.54|62.04|59.64|61.94|59.54|0
1655985600000|2022-06-23 12:00:00|61.9|59.5|62.04|59.64|62.04|59.64|61.9|59.5|0
1655985610000|2022-06-23 12:00:10|61.99|59.59|61.96|59.56|61.99|59.59|61.96|59.56|0
1655985620000|2022-06-23 12:00:20|61.99|59.59|61.85|59.45|61.99|59.59|61.85|59.45|0
1655985630000|2022-06-23 12:00:30|61.78|59.38|61.73|59.33|61.78|59.38|61.73|59.33|0
1655985640000|2022-06-23 12:00:40|61.75|59.35|61.66|59.26|61.75|59.35|61.66|59.26|0
1655985650000|2022-06-23 12:00:50|61.68|59.28|61.71|59.31|61.71|59.31|61.66|59.26|0
1655985660000|2022-06-23 12:01:00|61.66|59.26|61.59|59.19|61.66|59.26|61.57|59.17|0
1655985670000|2022-06-23 12:01:10|61.57|59.17|61.43|59.03|61.61|59.21|61.43|59.03|0
1655985680000|2022-06-23 12:01:20|61.47|59.07|61.47|59.07|61.47|59.07|61.47|59.07|0
1655985690000|2022-06-23 12:01:30|61.43|59.03|61.43|59.03|61.43|59.03|61.43|59.03|0
1655985710000|2022-06-23 12:01:50|61.38|58.98|61.38|58.98|61.47|59.07|61.38|58.98|0
1655985720000|2022-06-23 12:02:00|61.43|59.03|61.38|58.98|61.43|59.03|61.38|58.98|0
1655985730000|2022-06-23 12:02:10|61.43|59.03|61.38|58.98|61.43|59.03|61.38|58.98|0
1655985740000|2022-06-23 12:02:20|61.43|59.03|61.43|59.03|61.43|59.03|61.43|59.03|0
1655985750000|2022-06-23 12:02:30|61.45|59.05|61.57|59.17|61.57|59.17|61.45|59.05|0
1655985760000|2022-06-23 12:02:40|61.61|59.21|61.61|59.21|61.66|59.26|61.61|59.21|0
1655985770000|2022-06-23 12:02:50|61.64|59.24|61.71|59.31|61.71|59.31|61.61|59.21|0
1655985780000|2022-06-23 12:03:00|61.75|59.35|61.75|59.35|61.75|59.35|61.75|59.35|0
1655985790000|2022-06-23 12:03:10|61.73|59.33|61.75|59.35|61.75|59.35|61.73|59.33|0
1655985800000|2022-06-23 12:03:20|61.73|59.33|61.66|59.26|61.73|59.33|61.66|59.26|0
1655985810000|2022-06-23 12:03:30|61.61|59.21|61.64|59.24|61.64|59.24|61.57|59.17|0
1655985820000|2022-06-23 12:03:40|61.61|59.21|61.61|59.21|61.61|59.21|61.61|59.21|0
1655985830000|2022-06-23 12:03:50|61.66|59.26|61.61|59.21|61.66|59.26|61.61|59.21|0
1655985840000|2022-06-23 12:04:00|61.59|59.19|61.52|59.12|61.59|59.19|61.52|59.12|0
1655985850000|2022-06-23 12:04:10|61.57|59.17|61.57|59.17|61.59|59.19|61.57|59.17|0
1655985860000|2022-06-23 12:04:20|61.54|59.14|61.43|59.03|61.54|59.14|61.43|59.03|0
1655985870000|2022-06-23 12:04:30|61.36|58.96|61.4|59|61.4|59|61.36|58.96|0
1655985880000|2022-06-23 12:04:40|61.43|59.03|61.4|59|61.43|59.03|61.4|59|0
1655985890000|2022-06-23 12:04:50|61.33|58.93|61.33|58.93|61.38|58.98|61.33|58.93|0
1655985900000|2022-06-23 12:05:00|61.29|58.89|61.29|58.89|61.29|58.89|61.29|58.89|0
1655985910000|2022-06-23 12:05:10|61.24|58.84|61.22|58.82|61.24|58.84|61.22|58.82|0
1655985920000|2022-06-23 12:05:20|61.29|58.89|61.24|58.84|61.29|58.89|61.24|58.84|0
1655985930000|2022-06-23 12:05:30|61.22|58.82|61.15|58.75|61.22|58.82|61.15|58.75|0
1655985940000|2022-06-23 12:05:40|61.19|58.79|61.19|58.79|61.19|58.79|61.19|58.79|0
1655985950000|2022-06-23 12:05:50|61.22|58.82|61.26|58.86|61.26|58.86|61.22|58.82|0
1655985960000|2022-06-23 12:06:00|61.19|58.79|61.15|58.75|61.19|58.79|61.15|58.75|0
1655985970000|2022-06-23 12:06:10|61.19|58.79|61.1|58.7|61.19|58.79|61.1|58.7|0
1655985980000|2022-06-23 12:06:20|61.06|58.66|61.19|58.79|61.19|58.79|61.06|58.66|0
1655985990000|2022-06-23 12:06:30|61.17|58.77|61.19|58.79|61.19|58.79|61.17|58.77|0
1655986000000|2022-06-23 12:06:40|61.15|58.75|61.24|58.84|61.24|58.84|61.15|58.75|0
1655986010000|2022-06-23 12:06:50|61.19|58.79|61.24|58.84|61.24|58.84|61.19|58.79|0
1655986030000|2022-06-23 12:07:10|61.15|58.75|61.15|58.75|61.15|58.75|61.15|58.75|0
1655986040000|2022-06-23 12:07:20|61.01|58.61|60.96|58.56|61.01|58.61|60.96|58.56|0
1655986050000|2022-06-23 12:07:30|60.98|58.58|60.96|58.56|61.01|58.61|60.96|58.56|0
1655986060000|2022-06-23 12:07:40|61.01|58.61|60.96|58.56|61.01|58.61|60.92|58.52|0
1655986070000|2022-06-23 12:07:50|61.01|58.61|60.96|58.56|61.01|58.61|60.94|58.54|0
1655986080000|2022-06-23 12:08:00|60.98|58.58|61.01|58.61|61.01|58.61|60.96|58.56|0
1655986090000|2022-06-23 12:08:10|60.98|58.58|60.96|58.56|60.98|58.58|60.96|58.56|0
1655986100000|2022-06-23 12:08:20|60.92|58.52|60.94|58.54|60.96|58.56|60.92|58.52|0
1655986110000|2022-06-23 12:08:30|60.82|58.42|60.82|58.42|60.82|58.42|60.8|58.4|0
1655986120000|2022-06-23 12:08:40|60.78|58.38|60.82|58.42|60.82|58.42|60.78|58.38|0
1655986130000|2022-06-23 12:08:50|60.73|58.33|60.73|58.33|60.73|58.33|60.73|58.33|0
1655986140000|2022-06-23 12:09:00|60.78|58.38|60.78|58.38|60.78|58.38|60.73|58.33|0
1655986150000|2022-06-23 12:09:10|60.73|58.33|60.68|58.28|60.73|58.33|60.68|58.28|0
1655986160000|2022-06-23 12:09:20|60.73|58.33|60.71|58.31|60.73|58.33|60.68|58.28|0
1655986170000|2022-06-23 12:09:30|60.68|58.28|60.71|58.31|60.71|58.31|60.68|58.28|0
1655986180000|2022-06-23 12:09:40|60.68|58.28|60.64|58.24|60.68|58.28|60.64|58.24|0
1655986190000|2022-06-23 12:09:50|60.68|58.28|60.68|58.28|60.68|58.28|60.68|58.28|0
1655986200000|2022-06-23 12:10:00|60.64|58.24|60.64|58.24|60.64|58.24|60.64|58.24|0
1655986210000|2022-06-23 12:10:10|60.59|58.19|60.68|58.28|60.68|58.28|60.59|58.19|0
1655986220000|2022-06-23 12:10:20|60.66|58.26|60.82|58.42|60.82|58.42|60.66|58.26|0
1655986230000|2022-06-23 12:10:30|60.78|58.38|60.78|58.38|60.82|58.42|60.78|58.38|0
1655986240000|2022-06-23 12:10:40|60.75|58.35|60.75|58.35|60.75|58.35|60.75|58.35|0
1655986250000|2022-06-23 12:10:50|60.78|58.38|60.73|58.33|60.78|58.38|60.73|58.33|0
1655986260000|2022-06-23 12:11:00|60.59|58.19|60.66|58.26|60.68|58.28|60.59|58.19|0
1655986270000|2022-06-23 12:11:10|60.64|58.24|60.68|58.28|60.68|58.28|60.64|58.24|0
1655986280000|2022-06-23 12:11:20|60.55|58.15|60.78|58.38|60.78|58.38|60.55|58.15|0
1655986290000|2022-06-23 12:11:30|60.82|58.42|60.73|58.33|60.91|58.51|60.73|58.33|0
1655986300000|2022-06-23 12:11:40|60.78|58.38|60.73|58.33|60.78|58.38|60.68|58.28|0
1655986310000|2022-06-23 12:11:50|60.78|58.38|60.73|58.33|60.78|58.38|60.73|58.33|0
1655986320000|2022-06-23 12:12:00|60.96|58.56|60.96|58.56|60.96|58.56|60.91|58.51|0
1655986330000|2022-06-23 12:12:10|61.05|58.65|61.05|58.65|61.05|58.65|61.05|58.65|0
1655986340000|2022-06-23 12:12:20|61.01|58.61|61.01|58.61|61.01|58.61|60.96|58.56|0
1655986350000|2022-06-23 12:12:30|61.05|58.65|61.05|58.65|61.05|58.65|61.05|58.65|0
1655986360000|2022-06-23 12:12:40|61.1|58.7|61.1|58.7|61.1|58.7|61.1|58.7|0
1655986370000|2022-06-23 12:12:50|61.05|58.65|61.1|58.7|61.1|58.7|61.05|58.65|0
1655986390000|2022-06-23 12:13:10|61.01|58.61|61.01|58.61|61.01|58.61|61.01|58.61|0
1655986400000|2022-06-23 12:13:20|60.96|58.56|60.96|58.56|61.01|58.61|60.96|58.56|0
1655986410000|2022-06-23 12:13:30|60.94|58.54|60.96|58.56|60.96|58.56|60.94|58.54|0
1655986420000|2022-06-23 12:13:40|60.87|58.47|60.78|58.38|60.87|58.47|60.78|58.38|0
1655986430000|2022-06-23 12:13:50|60.82|58.42|60.56|58.16|60.82|58.42|60.56|58.16|0
1655986440000|2022-06-23 12:14:00|60.6|58.2|60.63|58.23|60.65|58.25|60.6|58.2|0
1655986450000|2022-06-23 12:14:10|60.6|58.2|60.51|58.11|60.63|58.23|60.51|58.11|0
1655986460000|2022-06-23 12:14:20|60.49|58.09|60.49|58.09|60.49|58.09|60.47|58.07|0
1655986470000|2022-06-23 12:14:30|60.56|58.16|60.51|58.11|60.56|58.16|60.51|58.11|0
1655986480000|2022-06-23 12:14:40|60.56|58.16|60.44|58.04|60.56|58.16|60.42|58.02|0
1655986490000|2022-06-23 12:14:50|60.42|58.02|60.42|58.02|60.47|58.07|60.42|58.02|0
1655986500000|2022-06-23 12:15:00|60.47|58.07|60.37|57.97|60.47|58.07|60.37|57.97|0
1655986510000|2022-06-23 12:15:10|60.42|58.02|60.33|57.93|60.42|58.02|60.33|57.93|0
1655986520000|2022-06-23 12:15:20|60.37|57.97|60.56|58.16|60.56|58.16|60.37|57.97|0
1655986530000|2022-06-23 12:15:30|60.67|58.27|60.7|58.3|60.7|58.3|60.67|58.27|0
1655986540000|2022-06-23 12:15:40|60.67|58.27|60.67|58.27|60.7|58.3|60.65|58.25|0
1655986550000|2022-06-23 12:15:50|60.65|58.25|60.6|58.2|60.65|58.25|60.6|58.2|0
1655986560000|2022-06-23 12:16:00|60.53|58.13|60.56|58.16|60.56|58.16|60.53|58.13|0
1655986570000|2022-06-23 12:16:10|60.6|58.2|60.58|58.18|60.6|58.2|60.56|58.16|0
1655986580000|2022-06-23 12:16:20|60.65|58.25|60.6|58.2|60.65|58.25|60.6|58.2|0
1655986590000|2022-06-23 12:16:30|60.63|58.23|60.65|58.25|60.65|58.25|60.63|58.23|0
1655986600000|2022-06-23 12:16:40|60.63|58.23|60.74|58.34|60.74|58.34|60.63|58.23|0
1655986610000|2022-06-23 12:16:50|60.79|58.39|60.81|58.41|60.81|58.41|60.79|58.39|0
1655986620000|2022-06-23 12:17:00|60.83|58.43|60.88|58.48|60.88|58.48|60.81|58.41|0
1655986630000|2022-06-23 12:17:10|60.9|58.5|60.88|58.48|60.9|58.5|60.88|58.48|0
1655986650000|2022-06-23 12:17:30|60.93|58.53|60.97|58.57|60.97|58.57|60.93|58.53|0
1655986660000|2022-06-23 12:17:40|60.93|58.53|60.9|58.5|60.93|58.53|60.9|58.5|0
1655986670000|2022-06-23 12:17:50|60.88|58.48|60.83|58.43|60.88|58.48|60.83|58.43|0
1655986680000|2022-06-23 12:18:00|60.81|58.41|60.76|58.36|60.83|58.43|60.76|58.36|0
1655986690000|2022-06-23 12:18:10|60.74|58.34|60.65|58.25|60.74|58.34|60.65|58.25|0
1655986700000|2022-06-23 12:18:20|60.6|58.2|60.65|58.25|60.65|58.25|60.6|58.2|0
1655986710000|2022-06-23 12:18:30|60.67|58.27|60.6|58.2|60.67|58.27|60.6|58.2|0
1655986720000|2022-06-23 12:18:40|60.56|58.16|60.56|58.16|60.6|58.2|60.56|58.16|0
1655986730000|2022-06-23 12:18:50|60.51|58.11|60.56|58.16|60.56|58.16|60.51|58.11|0
1655986740000|2022-06-23 12:19:00|60.6|58.2|60.74|58.34|60.74|58.34|60.6|58.2|0
1655986750000|2022-06-23 12:19:10|60.79|58.39|60.83|58.43|60.83|58.43|60.79|58.39|0
1655986760000|2022-06-23 12:19:20|60.88|58.48|60.83|58.43|60.88|58.48|60.83|58.43|0
1655986770000|2022-06-23 12:19:30|60.81|58.41|60.81|58.41|60.83|58.43|60.81|58.41|0
1655986780000|2022-06-23 12:19:40|60.83|58.43|60.81|58.41|60.83|58.43|60.79|58.39|0
1655986790000|2022-06-23 12:19:50|60.79|58.39|60.74|58.34|60.79|58.39|60.74|58.34|0
1655986800000|2022-06-23 12:20:00|60.81|58.41|60.83|58.43|60.83|58.43|60.81|58.41|0
1655986810000|2022-06-23 12:20:10|60.76|58.36|60.6|58.2|60.76|58.36|60.56|58.16|0
1655986820000|2022-06-23 12:20:20|60.56|58.16|60.62|58.22|60.62|58.22|60.56|58.16|0
1655986830000|2022-06-23 12:20:30|60.6|58.2|60.65|58.25|60.65|58.25|60.6|58.2|0
1655986840000|2022-06-23 12:20:40|60.69|58.29|60.69|58.29|60.74|58.34|60.69|58.29|0
1655986850000|2022-06-23 12:20:50|60.67|58.27|60.67|58.27|60.67|58.27|60.67|58.27|0
1655986860000|2022-06-23 12:21:00|60.69|58.29|60.6|58.2|60.69|58.29|60.6|58.2|0
1655986870000|2022-06-23 12:21:10|60.65|58.25|60.56|58.16|60.65|58.25|60.56|58.16|0
1655986880000|2022-06-23 12:21:20|60.6|58.2|60.6|58.2|60.65|58.25|60.6|58.2|0
1655986890000|2022-06-23 12:21:30|60.56|58.16|60.53|58.13|60.58|58.18|60.53|58.13|0
1655986900000|2022-06-23 12:21:40|60.49|58.09|60.46|58.06|60.53|58.13|60.44|58.04|0
1655986910000|2022-06-23 12:21:50|60.49|58.09|60.37|57.97|60.49|58.09|60.37|57.97|0
1655986920000|2022-06-23 12:22:00|60.28|57.88|60.33|57.93|60.33|57.93|60.28|57.88|0
1655986930000|2022-06-23 12:22:10|60.37|57.97|60.37|57.97|60.37|57.97|60.33|57.93|0
1655986940000|2022-06-23 12:22:20|60.33|57.93|60.46|58.06|60.46|58.06|60.33|57.93|0
1655986950000|2022-06-23 12:22:30|60.42|58.02|60.46|58.06|60.46|58.06|60.42|58.02|0
1655986960000|2022-06-23 12:22:40|60.44|58.04|60.51|58.11|60.56|58.16|60.44|58.04|0
1655986970000|2022-06-23 12:22:50|60.56|58.16|60.62|58.22|60.62|58.22|60.56|58.16|0
1655986980000|2022-06-23 12:23:00|60.65|58.25|60.74|58.34|60.74|58.34|60.65|58.25|0
1655986990000|2022-06-23 12:23:10|60.67|58.27|60.65|58.25|60.67|58.27|60.6|58.2|0
1655987000000|2022-06-23 12:23:20|60.62|58.22|60.69|58.29|60.69|58.29|60.62|58.22|0
1655987010000|2022-06-23 12:23:30|60.74|58.34|60.74|58.34|60.74|58.34|60.69|58.29|0
1655987020000|2022-06-23 12:23:40|60.72|58.32|60.74|58.34|60.74|58.34|60.69|58.29|0
1655987030000|2022-06-23 12:23:50|60.72|58.32|60.69|58.29|60.74|58.34|60.69|58.29|0
1655987040000|2022-06-23 12:24:00|60.74|58.34|60.65|58.25|60.79|58.39|60.65|58.25|0
1655987050000|2022-06-23 12:24:10|60.6|58.2|60.56|58.16|60.6|58.2|60.56|58.16|0
1655987060000|2022-06-23 12:24:20|60.6|58.2|60.6|58.2|60.6|58.2|60.6|58.2|0
1655987070000|2022-06-23 12:24:30|60.62|58.22|60.6|58.2|60.62|58.22|60.6|58.2|0
1655987080000|2022-06-23 12:24:40|60.67|58.27|60.56|58.16|60.67|58.27|60.56|58.16|0
1655987090000|2022-06-23 12:24:50|60.51|58.11|60.46|58.06|60.51|58.11|60.42|58.02|0
1655987100000|2022-06-23 12:25:00|60.42|58.02|60.32|57.92|60.42|58.02|60.32|57.92|0
1655987110000|2022-06-23 12:25:10|60.37|57.97|60.3|57.9|60.37|57.97|60.3|57.9|0
1655987120000|2022-06-23 12:25:20|60.28|57.88|60.28|57.88|60.32|57.92|60.28|57.88|0
1655987130000|2022-06-23 12:25:30|60.25|57.85|60.25|57.85|60.3|57.9|60.25|57.85|0
1655987140000|2022-06-23 12:25:40|60.23|57.83|60.23|57.83|60.23|57.83|60.19|57.79|0
1655987150000|2022-06-23 12:25:50|60.28|57.88|60.32|57.92|60.37|57.97|60.28|57.88|0
1655987160000|2022-06-23 12:26:00|60.37|57.97|60.46|58.06|60.46|58.06|60.37|57.97|0
1655987170000|2022-06-23 12:26:10|60.37|57.97|60.35|57.95|60.37|57.97|60.32|57.92|0
1655987180000|2022-06-23 12:26:20|60.32|57.92|60.32|57.92|60.32|57.92|60.32|57.92|0
1655987190000|2022-06-23 12:26:30|60.28|57.88|60.32|57.92|60.37|57.97|60.28|57.88|0
1655987200000|2022-06-23 12:26:40|60.37|57.97|60.32|57.92|60.42|58.02|60.32|57.92|0
1655987220000|2022-06-23 12:27:00|60.25|57.85|60.25|57.85|60.28|57.88|60.25|57.85|0
1655987230000|2022-06-23 12:27:10|60.28|57.88|60.25|57.85|60.28|57.88|60.25|57.85|0
1655987240000|2022-06-23 12:27:20|60.23|57.83|60.3|57.9|60.3|57.9|60.23|57.83|0
1655987250000|2022-06-23 12:27:30|60.37|57.97|60.37|57.97|60.37|57.97|60.32|57.92|0
1655987260000|2022-06-23 12:27:40|60.42|58.02|60.42|58.02|60.42|58.02|60.42|58.02|0
1655987270000|2022-06-23 12:27:50|60.39|57.99|60.37|57.97|60.46|58.06|60.37|57.97|0
1655987280000|2022-06-23 12:28:00|60.42|58.02|60.32|57.92|60.42|58.02|60.32|57.92|0
1655987290000|2022-06-23 12:28:10|60.37|57.97|60.37|57.97|60.37|57.97|60.37|57.97|0
1655987300000|2022-06-23 12:28:20|60.32|57.92|60.35|57.95|60.37|57.97|60.32|57.92|0
1655987310000|2022-06-23 12:28:30|60.37|57.97|60.32|57.92|60.37|57.97|60.32|57.92|0
1655987320000|2022-06-23 12:28:40|60.3|57.9|60.32|57.92|60.32|57.92|60.3|57.9|0
1655987330000|2022-06-23 12:28:50|60.35|57.95|60.32|57.92|60.35|57.95|60.32|57.92|0
1655987340000|2022-06-23 12:29:00|60.28|57.88|60.28|57.88|60.28|57.88|60.28|57.88|0
1655987350000|2022-06-23 12:29:10|60.02|57.62|60.05|57.65|60.07|57.67|60.02|57.62|0
1655987360000|2022-06-23 12:29:20|60.12|57.72|60.07|57.67|60.12|57.72|60.07|57.67|0
1655987370000|2022-06-23 12:29:30|60.05|57.65|60.07|57.67|60.09|57.69|60.05|57.65|0
1655987380000|2022-06-23 12:29:40|60.05|57.65|60|57.6|60.05|57.65|60|57.6|0
1655987390000|2022-06-23 12:29:50|60.07|57.67|60.07|57.67|60.12|57.72|60.07|57.67|0
1655987400000|2022-06-23 12:30:00|60|57.6|59.96|57.56|60|57.6|59.96|57.56|0
1655987410000|2022-06-23 12:30:10|59.98|57.58|59.84|57.44|60|57.6|59.84|57.44|0
1655987420000|2022-06-23 12:30:20|59.82|57.42|59.68|57.28|59.82|57.42|59.64|57.24|0
1655987430000|2022-06-23 12:30:30|59.64|57.24|59.59|57.19|59.64|57.24|59.59|57.19|0
1655987440000|2022-06-23 12:30:40|59.55|57.15|59.41|57.01|59.55|57.15|59.41|57.01|0
1655987450000|2022-06-23 12:30:50|59.43|57.03|59.43|57.03|59.43|57.03|59.39|56.99|0
1655987460000|2022-06-23 12:31:00|59.45|57.05|59.39|56.99|59.45|57.05|59.34|56.94|0
1655987470000|2022-06-23 12:31:10|59.41|57.01|59.68|57.28|59.68|57.28|59.41|57.01|0
1655987480000|2022-06-23 12:31:20|59.7|57.3|59.68|57.28|59.7|57.3|59.64|57.24|0
1655987490000|2022-06-23 12:31:30|59.64|57.24|59.64|57.24|59.64|57.24|59.64|57.24|0
1655987500000|2022-06-23 12:31:40|59.59|57.19|59.36|56.96|59.59|57.19|59.36|56.96|0
1655987510000|2022-06-23 12:31:50|59.43|57.03|59.45|57.05|59.45|57.05|59.41|57.01|0
1655987520000|2022-06-23 12:32:00|59.43|57.03|59.41|57.01|59.43|57.03|59.41|57.01|0
1655987530000|2022-06-23 12:32:10|59.36|56.96|59.32|56.92|59.36|56.96|59.32|56.92|0
1655987540000|2022-06-23 12:32:20|59.29|56.89|59.23|56.83|59.29|56.89|59.23|56.83|0
1655987550000|2022-06-23 12:32:30|59.27|56.87|59.25|56.85|59.32|56.92|59.25|56.85|0
1655987560000|2022-06-23 12:32:40|59.23|56.83|59.2|56.8|59.23|56.83|59.2|56.8|0
1655987570000|2022-06-23 12:32:50|59.18|56.78|59.18|56.78|59.18|56.78|59.14|56.74|0
1655987580000|2022-06-23 12:33:00|59.23|56.83|59.23|56.83|59.23|56.83|59.23|56.83|0
1655987590000|2022-06-23 12:33:10|59.14|56.74|59.09|56.69|59.14|56.74|59.09|56.69|0
1655987600000|2022-06-23 12:33:20|59.14|56.74|59|56.6|59.14|56.74|58.98|56.58|0
1655987610000|2022-06-23 12:33:30|59.09|56.69|59|56.6|59.09|56.69|59|56.6|0
1655987620000|2022-06-23 12:33:40|58.95|56.55|59.09|56.69|59.09|56.69|58.95|56.55|0
1655987630000|2022-06-23 12:33:50|59.14|56.74|59.18|56.78|59.18|56.78|59.11|56.71|0
1655987640000|2022-06-23 12:34:00|59.23|56.83|59.23|56.83|59.23|56.83|59.18|56.78|0
1655987660000|2022-06-23 12:34:20|59.27|56.87|59.23|56.83|59.27|56.87|59.23|56.83|0
1655987670000|2022-06-23 12:34:30|59.25|56.85|59|56.6|59.25|56.85|59|56.6|0
1655987680000|2022-06-23 12:34:40|58.98|56.58|58.95|56.55|59|56.6|58.95|56.55|0
1655987690000|2022-06-23 12:34:50|59|56.6|59|56.6|59.04|56.64|59|56.6|0
1655987700000|2022-06-23 12:35:00|59.04|56.64|59.14|56.74|59.14|56.74|59.04|56.64|0
1655987710000|2022-06-23 12:35:10|59.09|56.69|59.09|56.69|59.09|56.69|59.07|56.67|0
1655987720000|2022-06-23 12:35:20|59.04|56.64|59.07|56.67|59.07|56.67|59|56.6|0
1655987730000|2022-06-23 12:35:30|59.09|56.69|59.09|56.69|59.09|56.69|59.04|56.64|0
1655987740000|2022-06-23 12:35:40|59.11|56.71|59.11|56.71|59.14|56.74|59.11|56.71|0
1655987750000|2022-06-23 12:35:50|59.14|56.74|59.04|56.64|59.14|56.74|59.04|56.64|0
1655987760000|2022-06-23 12:36:00|59|56.6|58.91|56.51|59|56.6|58.91|56.51|0
1655987770000|2022-06-23 12:36:10|58.82|56.42|58.98|56.58|59.54|57.14|58.73|56.33|0
1655987780000|2022-06-23 12:36:20|58.94|56.54|58.96|56.56|58.98|56.58|58.94|56.54|0
1655987790000|2022-06-23 12:36:30|58.98|56.58|59.12|56.72|59.12|56.72|58.98|56.58|0
1655987800000|2022-06-23 12:36:40|59.16|56.76|59.21|56.81|59.21|56.81|59.16|56.76|0
1655987810000|2022-06-23 12:36:50|59.16|56.76|59.16|56.76|59.19|56.79|59.12|56.72|0
1655987820000|2022-06-23 12:37:00|59.07|56.67|59.12|56.72|59.14|56.74|58.98|56.58|0
1655987830000|2022-06-23 12:37:10|59.1|56.7|59.07|56.67|59.1|56.7|59.07|56.67|0
1655987840000|2022-06-23 12:37:20|59.14|56.74|59.12|56.72|59.16|56.76|59.12|56.72|0
1655987850000|2022-06-23 12:37:30|59.16|56.76|59.21|56.81|59.21|56.81|59.16|56.76|0
1655987860000|2022-06-23 12:37:40|59.16|56.76|59.16|56.76|59.16|56.76|59.16|56.76|0
1655987870000|2022-06-23 12:37:50|59.19|56.79|59.16|56.76|59.23|56.83|59.16|56.76|0
1655987880000|2022-06-23 12:38:00|59.12|56.72|59.1|56.7|59.16|56.76|59.07|56.67|0
1655987890000|2022-06-23 12:38:10|59.12|56.72|59.21|56.81|59.21|56.81|59.12|56.72|0
1655987900000|2022-06-23 12:38:20|59.25|56.85|59.25|56.85|59.28|56.88|59.25|56.85|0
1655987910000|2022-06-23 12:38:30|59.23|56.83|59.16|56.76|59.28|56.88|59.16|56.76|0
1655987920000|2022-06-23 12:38:40|59.12|56.72|59.16|56.76|59.16|56.76|59.12|56.72|0
1655987930000|2022-06-23 12:38:50|59.12|56.72|59.09|56.69|59.12|56.72|59.09|56.69|0
1655987940000|2022-06-23 12:39:00|59.12|56.72|58.98|56.58|59.12|56.72|58.98|56.58|0
1655987950000|2022-06-23 12:39:10|59.03|56.63|59.07|56.67|59.07|56.67|59.03|56.63|0
1655987960000|2022-06-23 12:39:20|59.12|56.72|59.03|56.63|59.12|56.72|59.03|56.63|0
1655987970000|2022-06-23 12:39:30|59.05|56.65|59.07|56.67|59.07|56.67|59.05|56.65|0
1655987980000|2022-06-23 12:39:40|59.12|56.72|59.07|56.67|59.12|56.72|59.07|56.67|0
1655987990000|2022-06-23 12:39:50|59.03|56.63|58.98|56.58|59.03|56.63|58.98|56.58|0
1655988000000|2022-06-23 12:40:00|59.03|56.63|58.89|56.49|59.03|56.63|58.89|56.49|0
1655988010000|2022-06-23 12:40:10|58.94|56.54|58.98|56.58|59.03|56.63|58.94|56.54|0
1655988020000|2022-06-23 12:40:20|58.94|56.54|58.89|56.49|58.94|56.54|58.89|56.49|0
1655988030000|2022-06-23 12:40:30|58.94|56.54|59.21|56.81|59.25|56.85|58.94|56.54|0
1655988040000|2022-06-23 12:40:40|59.25|56.85|59.3|56.9|59.3|56.9|59.25|56.85|0
1655988050000|2022-06-23 12:40:50|59.32|56.92|59.3|56.9|59.32|56.92|59.3|56.9|0
1655988060000|2022-06-23 12:41:00|59.34|56.94|59.64|57.24|59.64|57.24|59.34|56.94|0
1655988070000|2022-06-23 12:41:10|59.66|57.26|59.75|57.35|59.75|57.35|59.66|57.26|0
1655988080000|2022-06-23 12:41:20|59.66|57.26|59.62|57.22|59.66|57.26|59.62|57.22|0
1655988090000|2022-06-23 12:41:30|59.57|57.17|59.59|57.19|59.59|57.19|59.57|57.17|0
1655988100000|2022-06-23 12:41:40|59.62|57.22|59.57|57.17|59.64|57.24|59.57|57.17|0
1655988110000|2022-06-23 12:41:50|59.71|57.31|59.68|57.28|59.71|57.31|59.68|57.28|0
1655988120000|2022-06-23 12:42:00|59.71|57.31|59.71|57.31|59.71|57.31|59.71|57.31|0
1655988130000|2022-06-23 12:42:10|59.75|57.35|59.73|57.33|59.8|57.4|59.73|57.33|0
1655988140000|2022-06-23 12:42:20|59.66|57.26|59.75|57.35|59.75|57.35|59.66|57.26|0
1655988150000|2022-06-23 12:42:30|59.66|57.26|59.62|57.22|59.66|57.26|59.59|57.19|0
1655988160000|2022-06-23 12:42:40|59.57|57.17|59.57|57.17|59.62|57.22|59.57|57.17|0
1655988170000|2022-06-23 12:42:50|59.53|57.13|59.57|57.17|59.57|57.17|59.53|57.13|0
1655988180000|2022-06-23 12:43:00|59.62|57.22|59.57|57.17|59.66|57.26|59.57|57.17|0
1655988190000|2022-06-23 12:43:10|59.53|57.13|59.66|57.26|59.66|57.26|59.53|57.13|0
1655988200000|2022-06-23 12:43:20|59.62|57.22|59.66|57.26|59.71|57.31|59.62|57.22|0
1655988210000|2022-06-23 12:43:30|59.68|57.28|59.71|57.31|59.71|57.31|59.66|57.26|0
1655988220000|2022-06-23 12:43:40|59.66|57.26|59.43|57.03|59.66|57.26|59.43|57.03|0
1655988230000|2022-06-23 12:43:50|59.39|56.99|59.25|56.85|59.39|56.99|59.25|56.85|0
1655988240000|2022-06-23 12:44:00|59.16|56.76|59.12|56.72|59.16|56.76|59.12|56.72|0
1655988250000|2022-06-23 12:44:10|59|56.6|58.96|56.56|59|56.6|58.96|56.56|0
1655988260000|2022-06-23 12:44:20|59.03|56.63|59.07|56.67|59.07|56.67|59.03|56.63|0
1655988270000|2022-06-23 12:44:30|58.98|56.58|59|56.6|59.03|56.63|58.98|56.58|0
1655988280000|2022-06-23 12:44:40|58.98|56.58|59.07|56.67|59.07|56.67|58.98|56.58|0
1655988290000|2022-06-23 12:44:50|59|56.6|58.91|56.51|59|56.6|58.91|56.51|0
1655988300000|2022-06-23 12:45:00|58.89|56.49|58.76|56.36|58.89|56.49|58.76|56.36|0
1655988310000|2022-06-23 12:45:10|58.94|56.54|58.94|56.54|58.94|56.54|58.91|56.51|0
1655988320000|2022-06-23 12:45:20|58.96|56.56|58.94|56.54|58.96|56.56|58.94|56.54|0
1655988330000|2022-06-23 12:45:30|59.03|56.63|59.25|56.85|59.25|56.85|59.03|56.63|0
1655988340000|2022-06-23 12:45:40|59.3|56.9|59.34|56.94|59.34|56.94|59.21|56.81|0
1655988350000|2022-06-23 12:45:50|59.37|56.97|59.34|56.94|59.37|56.97|59.34|56.94|0
1655988360000|2022-06-23 12:46:00|59.37|56.97|59.43|57.03|59.43|57.03|59.37|56.97|0
1655988370000|2022-06-23 12:46:10|59.39|56.99|59.43|57.03|59.43|57.03|59.39|56.99|0
1655988380000|2022-06-23 12:46:20|59.41|57.01|59.21|56.81|59.41|57.01|59.21|56.81|0
1655988390000|2022-06-23 12:46:30|59.25|56.85|59.34|56.94|59.34|56.94|59.25|56.85|0
1655988400000|2022-06-23 12:46:40|59.3|56.9|59.25|56.85|59.3|56.9|59.25|56.85|0
1655988410000|2022-06-23 12:46:50|59.3|56.9|59.3|56.9|59.3|56.9|59.3|56.9|0
1655988420000|2022-06-23 12:47:00|59.25|56.85|59.23|56.83|59.25|56.85|59.23|56.83|0
1655988430000|2022-06-23 12:47:10|59.16|56.76|59.16|56.76|59.16|56.76|59.12|56.72|0
1655988440000|2022-06-23 12:47:20|59.05|56.65|59.07|56.67|59.07|56.67|59.05|56.65|0
1655988450000|2022-06-23 12:47:30|59.12|56.72|59.07|56.67|59.12|56.72|59.07|56.67|0
1655988460000|2022-06-23 12:47:40|59.14|56.74|59.16|56.76|59.16|56.76|59.14|56.74|0
1655988470000|2022-06-23 12:47:50|59.14|56.74|59.34|56.94|59.34|56.94|59.14|56.74|0
1655988480000|2022-06-23 12:48:00|59.39|56.99|59.48|57.08|59.48|57.08|59.39|56.99|0
1655988490000|2022-06-23 12:48:10|59.46|57.06|59.52|57.12|59.52|57.12|59.43|57.03|0
1655988500000|2022-06-23 12:48:20|59.43|57.03|59.52|57.12|59.52|57.12|59.43|57.03|0
1655988510000|2022-06-23 12:48:30|59.57|57.17|59.55|57.15|59.57|57.17|59.48|57.08|0
1655988520000|2022-06-23 12:48:40|59.52|57.12|59.46|57.06|59.52|57.12|59.43|57.03|0
1655988530000|2022-06-23 12:48:50|59.48|57.08|59.39|56.99|59.48|57.08|59.39|56.99|0
1655988540000|2022-06-23 12:49:00|59.36|56.96|59.39|56.99|59.39|56.99|59.36|56.96|0
1655988550000|2022-06-23 12:49:10|59.36|56.96|59.3|56.9|59.39|56.99|59.3|56.9|0
1655988560000|2022-06-23 12:49:20|59.27|56.87|59.3|56.9|59.3|56.9|59.25|56.85|0
1655988570000|2022-06-23 12:49:30|59.39|56.99|59.39|56.99|59.43|57.03|59.39|56.99|0
1655988580000|2022-06-23 12:49:40|59.36|56.96|59.39|56.99|59.39|56.99|59.36|56.96|0
1655988590000|2022-06-23 12:49:50|59.43|57.03|59.39|56.99|59.43|57.03|59.39|56.99|0
1655988600000|2022-06-23 12:50:00|59.34|56.94|59.16|56.76|59.39|56.99|59.16|56.76|0
1655988610000|2022-06-23 12:50:10|59.18|56.78|59.12|56.72|59.21|56.81|59.12|56.72|0
1655988620000|2022-06-23 12:50:20|59.16|56.76|58.98|56.58|59.16|56.76|58.98|56.58|0
1655988630000|2022-06-23 12:50:30|59.03|56.63|59.07|56.67|59.07|56.67|59.03|56.63|0
1655988640000|2022-06-23 12:50:40|59.12|56.72|59.3|56.9|59.3|56.9|59.12|56.72|0
1655988650000|2022-06-23 12:50:50|59.25|56.85|59.16|56.76|59.25|56.85|59.16|56.76|0
1655988660000|2022-06-23 12:51:00|59.32|56.92|59.43|57.03|59.43|57.03|59.32|56.92|0
1655988670000|2022-06-23 12:51:10|59.32|56.92|59.39|56.99|59.39|56.99|59.3|56.9|0
1655988680000|2022-06-23 12:51:20|59.34|56.94|59.39|56.99|59.39|56.99|59.32|56.92|0
1655988690000|2022-06-23 12:51:30|59.41|57.01|59.41|57.01|59.41|57.01|59.41|57.01|0
1655988700000|2022-06-23 12:51:40|59.39|56.99|59.43|57.03|59.43|57.03|59.39|56.99|0
1655988710000|2022-06-23 12:51:50|59.48|57.08|59.43|57.03|59.48|57.08|59.43|57.03|0
1655988720000|2022-06-23 12:52:00|59.39|56.99|59.3|56.9|59.41|57.01|59.3|56.9|0
1655988730000|2022-06-23 12:52:10|59.43|57.03|59.32|56.92|59.43|57.03|59.3|56.9|0
1655988740000|2022-06-23 12:52:20|59.3|56.9|59.34|56.94|59.34|56.94|59.3|56.9|0
1655988750000|2022-06-23 12:52:30|59.52|57.12|59.57|57.17|59.57|57.17|59.48|57.08|0
1655988770000|2022-06-23 12:52:50|59.61|57.21|59.57|57.17|59.61|57.21|59.57|57.17|0
1655988780000|2022-06-23 12:53:00|59.52|57.12|59.34|56.94|59.52|57.12|59.34|56.94|0
1655988790000|2022-06-23 12:53:10|59.43|57.03|59.43|57.03|59.48|57.08|59.43|57.03|0
1655988800000|2022-06-23 12:53:20|59.45|57.05|59.39|56.99|59.45|57.05|59.39|56.99|0
1655988810000|2022-06-23 12:53:30|59.41|57.01|59.43|57.03|59.43|57.03|59.41|57.01|0
1655988820000|2022-06-23 12:53:40|59.39|56.99|59.39|56.99|59.39|56.99|59.39|56.99|0
1655988830000|2022-06-23 12:53:50|59.3|56.9|59.3|56.9|59.32|56.92|59.3|56.9|0
1655988840000|2022-06-23 12:54:00|59.34|56.94|59.25|56.85|59.34|56.94|59.25|56.85|0
1655988850000|2022-06-23 12:54:10|59.23|56.83|59.25|56.85|59.25|56.85|59.23|56.83|0
1655988860000|2022-06-23 12:54:20|59.39|56.99|59.41|57.01|59.43|57.03|59.39|56.99|0
1655988870000|2022-06-23 12:54:30|59.39|56.99|59.43|57.03|59.43|57.03|59.34|56.94|0
1655988880000|2022-06-23 12:54:40|59.39|56.99|59.34|56.94|59.39|56.99|59.34|56.94|0
1655988890000|2022-06-23 12:54:50|59.32|56.92|59.25|56.85|59.32|56.92|59.21|56.81|0
1655988900000|2022-06-23 12:55:00|59.27|56.87|59.16|56.76|59.34|56.94|59.16|56.76|0
1655988910000|2022-06-23 12:55:10|59.11|56.71|59.25|56.85|59.25|56.85|59.11|56.71|0
1655988920000|2022-06-23 12:55:20|59.21|56.81|59.39|56.99|59.39|56.99|59.21|56.81|0
1655988930000|2022-06-23 12:55:30|59.41|57.01|59.39|56.99|59.43|57.03|59.39|56.99|0
1655988940000|2022-06-23 12:55:40|59.48|57.08|59.52|57.12|59.52|57.12|59.48|57.08|0
1655988950000|2022-06-23 12:55:50|59.55|57.15|59.57|57.17|59.57|57.17|59.52|57.12|0
1655988960000|2022-06-23 12:56:00|59.52|57.12|59.71|57.31|59.71|57.31|59.52|57.12|0
1655988970000|2022-06-23 12:56:10|59.75|57.35|59.75|57.35|59.75|57.35|59.75|57.35|0
1655988980000|2022-06-23 12:56:20|59.73|57.33|59.91|57.51|59.91|57.51|59.73|57.33|0
1655988990000|2022-06-23 12:56:30|59.89|57.49|59.93|57.53|59.93|57.53|59.89|57.49|0
1655989000000|2022-06-23 12:56:40|59.89|57.49|60.03|57.63|60.03|57.63|59.89|57.49|0
1655989010000|2022-06-23 12:56:50|60.05|57.65|60.03|57.63|60.07|57.67|60.03|57.63|0
1655989020000|2022-06-23 12:57:00|60|57.6|60.07|57.67|60.12|57.72|60|57.6|0
1655989030000|2022-06-23 12:57:10|59.98|57.58|60.07|57.67|60.07|57.67|59.98|57.58|0
1655989040000|2022-06-23 12:57:20|60.02|57.62|59.98|57.58|60.02|57.62|59.98|57.58|0
1655989050000|2022-06-23 12:57:30|60.02|57.62|60.02|57.62|60.12|57.72|60.02|57.62|0
1655989060000|2022-06-23 12:57:40|60.12|57.72|60.16|57.76|60.16|57.76|60.07|57.67|0
1655989070000|2022-06-23 12:57:50|60.12|57.72|60.21|57.81|60.21|57.81|60.12|57.72|0
1655989080000|2022-06-23 12:58:00|60.18|57.78|60.02|57.62|60.18|57.78|60.02|57.62|0
1655989090000|2022-06-23 12:58:10|59.93|57.53|59.93|57.53|59.93|57.53|59.93|57.53|0
1655989100000|2022-06-23 12:58:20|59.89|57.49|59.89|57.49|59.93|57.53|59.89|57.49|0
1655989110000|2022-06-23 12:58:30|59.84|57.44|59.8|57.4|59.84|57.44|59.7|57.3|0
1655989120000|2022-06-23 12:58:40|59.84|57.44|59.75|57.35|59.84|57.44|59.7|57.3|0
1655989140000|2022-06-23 12:59:00|59.8|57.4|59.84|57.44|59.84|57.44|59.8|57.4|0
1655989150000|2022-06-23 12:59:10|59.8|57.4|59.7|57.3|59.8|57.4|59.7|57.3|0
1655989160000|2022-06-23 12:59:20|59.8|57.4|59.84|57.44|59.84|57.44|59.8|57.4|0
1655989170000|2022-06-23 12:59:30|59.89|57.49|59.89|57.49|59.89|57.49|59.89|57.49|0
1655989180000|2022-06-23 12:59:40|59.93|57.53|59.89|57.49|59.93|57.53|59.89|57.49|0
1655989190000|2022-06-23 12:59:50|59.84|57.44|59.91|57.51|59.91|57.51|59.84|57.44|0
1655989200000|2022-06-23 13:00:00|59.98|57.58|60.02|57.62|60.02|57.62|59.93|57.53|0
1655989210000|2022-06-23 13:00:10|59.98|57.58|60.02|57.62|60.02|57.62|59.98|57.58|0
1655989220000|2022-06-23 13:00:20|60.07|57.67|60.21|57.81|60.21|57.81|60.07|57.67|0
1655989230000|2022-06-23 13:00:30|60.3|57.9|60.35|57.95|60.39|57.99|60.3|57.9|0
1655989240000|2022-06-23 13:00:40|60.3|57.9|60.3|57.9|60.3|57.9|60.3|57.9|0
1655989250000|2022-06-23 13:00:50|60.25|57.85|60.3|57.9|60.3|57.9|60.23|57.83|0
1655989260000|2022-06-23 13:01:00|60.35|57.95|60.3|57.9|60.35|57.95|60.25|57.85|0
1655989270000|2022-06-23 13:01:10|60.28|57.88|60.02|57.62|60.28|57.88|60.02|57.62|0
1655989280000|2022-06-23 13:01:20|59.93|57.53|59.89|57.49|59.93|57.53|59.89|57.49|0
1655989290000|2022-06-23 13:01:30|59.93|57.53|59.89|57.49|59.93|57.53|59.89|57.49|0
1655989310000|2022-06-23 13:01:50|59.84|57.44|59.84|57.44|59.93|57.53|59.84|57.44|0
1655989320000|2022-06-23 13:02:00|59.8|57.4|59.84|57.44|59.84|57.44|59.8|57.4|0
1655989330000|2022-06-23 13:02:10|59.8|57.4|59.75|57.35|59.8|57.4|59.75|57.35|0
1655989340000|2022-06-23 13:02:20|59.7|57.3|59.75|57.35|59.75|57.35|59.7|57.3|0
1655989360000|2022-06-23 13:02:40|59.8|57.4|59.84|57.44|59.84|57.44|59.75|57.35|0
1655989370000|2022-06-23 13:02:50|59.89|57.49|59.89|57.49|59.89|57.49|59.89|57.49|0
1655989380000|2022-06-23 13:03:00|59.84|57.44|59.84|57.44|59.84|57.44|59.8|57.4|0
1655989400000|2022-06-23 13:03:20|59.93|57.53|60.02|57.62|60.02|57.62|59.93|57.53|0
1655989410000|2022-06-23 13:03:30|60.07|57.67|60.12|57.72|60.16|57.76|60.07|57.67|0
1655989420000|2022-06-23 13:03:40|60.16|57.76|60.12|57.72|60.16|57.76|60.12|57.72|0
1655989430000|2022-06-23 13:03:50|60.07|57.67|60.12|57.72|60.16|57.76|60.07|57.67|0
1655989440000|2022-06-23 13:04:00|60.02|57.62|60.07|57.67|60.07|57.67|60.02|57.62|0
1655989450000|2022-06-23 13:04:10|60.02|57.62|60.02|57.62|60.07|57.67|60.02|57.62|0
1655989460000|2022-06-23 13:04:20|60.07|57.67|60.12|57.72|60.12|57.72|60.07|57.67|0
1655989470000|2022-06-23 13:04:30|60.07|57.67|60.07|57.67|60.07|57.67|60.07|57.67|0
1655989480000|2022-06-23 13:04:40|60.02|57.62|60.02|57.62|60.07|57.67|60.02|57.62|0
1655989490000|2022-06-23 13:04:50|60.11|57.71|60.16|57.76|60.16|57.76|60.11|57.71|0
1655989500000|2022-06-23 13:05:00|60.11|57.71|60.11|57.71|60.21|57.81|60.11|57.71|0
1655989510000|2022-06-23 13:05:10|60.07|57.67|60.07|57.67|60.07|57.67|60.02|57.62|0
1655989520000|2022-06-23 13:05:20|60.02|57.62|59.95|57.55|60.02|57.62|59.95|57.55|0
1655989530000|2022-06-23 13:05:30|59.93|57.53|59.89|57.49|59.93|57.53|59.89|57.49|0
1655989540000|2022-06-23 13:05:40|59.84|57.44|59.89|57.49|59.89|57.49|59.84|57.44|0
1655989550000|2022-06-23 13:05:50|59.84|57.44|59.79|57.39|59.84|57.44|59.79|57.39|0
1655989560000|2022-06-23 13:06:00|59.75|57.35|59.84|57.44|59.89|57.49|59.75|57.35|0
1655989570000|2022-06-23 13:06:10|59.89|57.49|59.89|57.49|59.93|57.53|59.89|57.49|0
1655989590000|2022-06-23 13:06:30|59.98|57.58|59.91|57.51|59.98|57.58|59.89|57.49|0
1655989600000|2022-06-23 13:06:40|59.93|57.53|59.98|57.58|60.02|57.62|59.93|57.53|0
1655989610000|2022-06-23 13:06:50|60.02|57.62|60.07|57.67|60.07|57.67|59.98|57.58|0
1655989620000|2022-06-23 13:07:00|60.09|57.69|60.14|57.74|60.14|57.74|60.07|57.67|0
1655989630000|2022-06-23 13:07:10|60.07|57.67|60.11|57.71|60.16|57.76|60.02|57.62|0
1655989640000|2022-06-23 13:07:20|59.98|57.58|60.11|57.71|60.11|57.71|59.98|57.58|0
1655989650000|2022-06-23 13:07:30|60.07|57.67|60.11|57.71|60.11|57.71|60.07|57.67|0
1655989660000|2022-06-23 13:07:40|60.07|57.67|60.11|57.71|60.11|57.71|60.07|57.67|0
1655989670000|2022-06-23 13:07:50|60.21|57.81|60.21|57.81|60.21|57.81|60.21|57.81|0
1655989680000|2022-06-23 13:08:00|60.25|57.85|60.21|57.81|60.25|57.85|60.18|57.78|0
1655989690000|2022-06-23 13:08:10|60.16|57.76|60.18|57.78|60.18|57.78|60.07|57.67|0
1655989700000|2022-06-23 13:08:20|60.16|57.76|60.16|57.76|60.21|57.81|60.16|57.76|0
1655989710000|2022-06-23 13:08:30|60.11|57.71|60.07|57.67|60.11|57.71|60.07|57.67|0
1655989720000|2022-06-23 13:08:40|60.11|57.71|60.11|57.71|60.16|57.76|60.11|57.71|0
1655989730000|2022-06-23 13:08:50|60.25|57.85|60.25|57.85|60.25|57.85|60.21|57.81|0
1655989740000|2022-06-23 13:09:00|60.3|57.9|60.34|57.94|60.34|57.94|60.3|57.9|0
1655989750000|2022-06-23 13:09:10|60.39|57.99|60.48|58.08|60.53|58.13|60.39|57.99|0
1655989760000|2022-06-23 13:09:20|60.53|58.13|60.57|58.17|60.57|58.17|60.53|58.13|0
1655989770000|2022-06-23 13:09:30|60.53|58.13|60.57|58.17|60.57|58.17|60.53|58.13|0
1655989780000|2022-06-23 13:09:40|60.67|58.27|60.71|58.31|60.71|58.31|60.67|58.27|0
1655989790000|2022-06-23 13:09:50|60.85|58.45|60.85|58.45|60.9|58.5|60.85|58.45|0
1655989800000|2022-06-23 13:10:00|60.8|58.4|60.76|58.36|60.8|58.4|60.76|58.36|0
1655989810000|2022-06-23 13:10:10|60.8|58.4|60.76|58.36|60.8|58.4|60.76|58.36|0
1655989820000|2022-06-23 13:10:20|60.71|58.31|60.71|58.31|60.8|58.4|60.71|58.31|0
1655989830000|2022-06-23 13:10:30|60.62|58.22|60.57|58.17|60.62|58.22|60.48|58.08|0
1655989850000|2022-06-23 13:10:50|60.62|58.22|60.9|58.5|60.9|58.5|60.62|58.22|0
1655989860000|2022-06-23 13:11:00|60.8|58.4|60.85|58.45|60.85|58.45|60.76|58.36|0
1655989870000|2022-06-23 13:11:10|60.96|58.56|61.08|58.68|61.08|58.68|60.96|58.56|0
1655989880000|2022-06-23 13:11:20|61.04|58.64|61.08|58.68|61.08|58.68|60.99|58.59|0
1655989890000|2022-06-23 13:11:30|61.13|58.73|61.13|58.73|61.13|58.73|61.13|58.73|0
1655989900000|2022-06-23 13:11:40|61.08|58.68|61.17|58.77|61.17|58.77|61.08|58.68|0
1655989910000|2022-06-23 13:11:50|61.15|58.75|61.04|58.64|61.15|58.75|61.04|58.64|0
1655989920000|2022-06-23 13:12:00|61.13|58.73|61.17|58.77|61.17|58.77|61.13|58.73|0
1655989930000|2022-06-23 13:12:10|61.08|58.68|61.01|58.61|61.13|58.73|61.01|58.61|0
1655989940000|2022-06-23 13:12:20|60.99|58.59|60.76|58.36|60.99|58.59|60.76|58.36|0
1655989950000|2022-06-23 13:12:30|60.78|58.38|61.04|58.64|61.08|58.68|60.78|58.38|0
1655989960000|2022-06-23 13:12:40|60.99|58.59|60.99|58.59|60.99|58.59|60.99|58.59|0
1655989970000|2022-06-23 13:12:50|60.85|58.45|60.85|58.45|60.94|58.54|60.85|58.45|0
1655989980000|2022-06-23 13:13:00|60.9|58.5|60.9|58.5|60.92|58.52|60.9|58.5|0
1655989990000|2022-06-23 13:13:10|60.85|58.45|60.8|58.4|60.85|58.45|60.8|58.4|0
1655990000000|2022-06-23 13:13:20|60.76|58.36|60.85|58.45|60.85|58.45|60.76|58.36|0
1655990010000|2022-06-23 13:13:30|60.8|58.4|60.85|58.45|60.85|58.45|60.8|58.4|0
1655990020000|2022-06-23 13:13:40|60.9|58.5|61.03|58.63|61.03|58.63|60.9|58.5|0
1655990030000|2022-06-23 13:13:50|60.99|58.59|60.9|58.5|60.99|58.59|60.9|58.5|0
1655990040000|2022-06-23 13:14:00|60.87|58.47|60.99|58.59|60.99|58.59|60.85|58.45|0
1655990050000|2022-06-23 13:14:10|61.03|58.63|61.03|58.63|61.03|58.63|61.03|58.63|0
1655990060000|2022-06-23 13:14:20|60.99|58.59|61.13|58.73|61.13|58.73|60.99|58.59|0
1655990070000|2022-06-23 13:14:30|61.17|58.77|61.13|58.73|61.17|58.77|61.13|58.73|0
1655990080000|2022-06-23 13:14:40|61.17|58.77|61.17|58.77|61.17|58.77|61.15|58.75|0
1655990090000|2022-06-23 13:14:50|61.13|58.73|61.13|58.73|61.13|58.73|61.13|58.73|0
1655990100000|2022-06-23 13:15:00|61.17|58.77|61.27|58.87|61.27|58.87|61.17|58.77|0
1655990110000|2022-06-23 13:15:10|61.22|58.82|61.31|58.91|61.31|58.91|61.17|58.77|0
1655990120000|2022-06-23 13:15:20|61.36|58.96|61.27|58.87|61.36|58.96|61.27|58.87|0
1655990130000|2022-06-23 13:15:30|61.22|58.82|61.41|59.01|61.41|59.01|61.22|58.82|0
1655990140000|2022-06-23 13:15:40|61.38|58.98|61.36|58.96|61.41|59.01|61.36|58.96|0
1655990150000|2022-06-23 13:15:50|61.41|59.01|61.41|59.01|61.41|59.01|61.36|58.96|0
1655990160000|2022-06-23 13:16:00|61.31|58.91|61.41|59.01|61.41|59.01|61.31|58.91|0
1655990170000|2022-06-23 13:16:10|61.36|58.96|61.31|58.91|61.36|58.96|61.31|58.91|0
1655990190000|2022-06-23 13:16:30|61.36|58.96|61.45|59.05|61.45|59.05|61.36|58.96|0
1655990200000|2022-06-23 13:16:40|61.41|59.01|61.5|59.1|61.5|59.1|61.41|59.01|0
1655990210000|2022-06-23 13:16:50|61.45|59.05|61.41|59.01|61.45|59.05|61.36|58.96|0
1655990220000|2022-06-23 13:17:00|61.45|59.05|61.41|59.01|61.5|59.1|61.41|59.01|0
1655990230000|2022-06-23 13:17:10|61.45|59.05|61.36|58.96|61.45|59.05|61.36|58.96|0
1655990240000|2022-06-23 13:17:20|61.38|58.98|61.45|59.05|61.47|59.07|61.36|58.96|0
1655990250000|2022-06-23 13:17:30|61.5|59.1|61.45|59.05|61.5|59.1|61.45|59.05|0
1655990260000|2022-06-23 13:17:40|61.55|59.15|61.55|59.15|61.55|59.15|61.55|59.15|0
1655990270000|2022-06-23 13:17:50|61.59|59.19|61.55|59.15|61.59|59.19|61.55|59.15|0
1655990280000|2022-06-23 13:18:00|61.59|59.19|61.59|59.19|61.59|59.19|61.59|59.19|0
1655990300000|2022-06-23 13:18:20|61.57|59.17|61.52|59.12|61.57|59.17|61.5|59.1|0
1655990310000|2022-06-23 13:18:30|61.5|59.1|61.45|59.05|61.5|59.1|61.45|59.05|0
1655990320000|2022-06-23 13:18:40|61.5|59.1|61.45|59.05|61.5|59.1|61.45|59.05|0
1655990330000|2022-06-23 13:18:50|61.5|59.1|61.55|59.15|61.55|59.15|61.5|59.1|0
1655990340000|2022-06-23 13:19:00|61.5|59.1|61.45|59.05|61.52|59.12|61.45|59.05|0
1655990350000|2022-06-23 13:19:10|61.47|59.07|61.5|59.1|61.5|59.1|61.47|59.07|0
1655990360000|2022-06-23 13:19:20|61.45|59.05|61.57|59.17|61.57|59.17|61.45|59.05|0
1655990370000|2022-06-23 13:19:30|61.55|59.15|61.64|59.24|61.64|59.24|61.55|59.15|0
1655990380000|2022-06-23 13:19:40|61.57|59.17|61.55|59.15|61.59|59.19|61.55|59.15|0
1655990390000|2022-06-23 13:19:50|61.54|59.14|61.5|59.1|61.54|59.14|61.5|59.1|0
1655990400000|2022-06-23 13:20:00|61.54|59.14|61.54|59.14|61.54|59.14|61.5|59.1|0
1655990410000|2022-06-23 13:20:10|61.61|59.21|61.54|59.14|61.61|59.21|61.54|59.14|0
1655990420000|2022-06-23 13:20:20|61.52|59.12|61.5|59.1|61.52|59.12|61.47|59.07|0
1655990430000|2022-06-23 13:20:30|61.54|59.14|61.5|59.1|61.54|59.14|61.5|59.1|0
1655990440000|2022-06-23 13:20:40|61.54|59.14|61.59|59.19|61.59|59.19|61.54|59.14|0
1655990450000|2022-06-23 13:20:50|61.64|59.24|61.54|59.14|61.64|59.24|61.54|59.14|0
1655990460000|2022-06-23 13:21:00|61.5|59.1|61.57|59.17|61.57|59.17|61.5|59.1|0
1655990470000|2022-06-23 13:21:10|61.59|59.19|61.45|59.05|61.59|59.19|61.45|59.05|0
1655990480000|2022-06-23 13:21:20|61.5|59.1|61.54|59.14|61.59|59.19|61.5|59.1|0
1655990490000|2022-06-23 13:21:30|61.68|59.28|61.64|59.24|61.68|59.28|61.59|59.19|0
1655990500000|2022-06-23 13:21:40|61.59|59.19|61.5|59.1|61.59|59.19|61.5|59.1|0
1655990510000|2022-06-23 13:21:50|61.54|59.14|61.5|59.1|61.54|59.14|61.5|59.1|0
1655990520000|2022-06-23 13:22:00|61.45|59.05|61.54|59.14|61.54|59.14|61.45|59.05|0
1655990530000|2022-06-23 13:22:10|61.59|59.19|61.57|59.17|61.59|59.19|61.54|59.14|0
1655990540000|2022-06-23 13:22:20|61.59|59.19|61.59|59.19|61.59|59.19|61.59|59.19|0
1655990550000|2022-06-23 13:22:30|61.64|59.24|61.68|59.28|61.68|59.28|61.64|59.24|0
1655990570000|2022-06-23 13:22:50|61.64|59.24|61.64|59.24|61.64|59.24|61.64|59.24|0
1655990580000|2022-06-23 13:23:00|61.73|59.33|61.73|59.33|61.73|59.33|61.68|59.28|0
1655990590000|2022-06-23 13:23:10|61.68|59.28|61.64|59.24|61.68|59.28|61.59|59.19|0
1655990600000|2022-06-23 13:23:20|61.59|59.19|61.54|59.14|61.59|59.19|61.54|59.14|0
1655990610000|2022-06-23 13:23:30|61.59|59.19|61.54|59.14|61.59|59.19|61.54|59.14|0
1655990620000|2022-06-23 13:23:40|61.59|59.19|61.59|59.19|61.59|59.19|61.54|59.14|0
1655990630000|2022-06-23 13:23:50|61.5|59.1|61.54|59.14|61.54|59.14|61.5|59.1|0
1655990640000|2022-06-23 13:24:00|61.59|59.19|61.54|59.14|61.59|59.19|61.54|59.14|0
1655990650000|2022-06-23 13:24:10|61.57|59.17|61.59|59.19|61.59|59.19|61.54|59.14|0
1655990660000|2022-06-23 13:24:20|61.64|59.24|61.68|59.28|61.68|59.28|61.64|59.24|0
1655990670000|2022-06-23 13:24:30|61.73|59.33|61.73|59.33|61.73|59.33|61.73|59.33|0
1655990680000|2022-06-23 13:24:40|61.78|59.38|61.78|59.38|61.78|59.38|61.78|59.38|0
1655990690000|2022-06-23 13:24:50|61.73|59.33|61.73|59.33|61.78|59.38|61.73|59.33|0
1655990700000|2022-06-23 13:25:00|61.68|59.28|61.64|59.24|61.68|59.28|61.64|59.24|0
1655990710000|2022-06-23 13:25:10|61.54|59.14|61.54|59.14|61.54|59.14|61.5|59.1|0
1655990720000|2022-06-23 13:25:20|61.59|59.19|61.64|59.24|61.64|59.24|61.54|59.14|0
1655990730000|2022-06-23 13:25:30|61.54|59.14|61.52|59.12|61.54|59.14|61.52|59.12|0
1655990740000|2022-06-23 13:25:40|61.5|59.1|61.64|59.24|61.64|59.24|61.5|59.1|0
1655990750000|2022-06-23 13:25:50|61.59|59.19|61.59|59.19|61.64|59.24|61.59|59.19|0
1655990760000|2022-06-23 13:26:00|61.64|59.24|61.57|59.17|61.64|59.24|61.57|59.17|0
1655990770000|2022-06-23 13:26:10|61.61|59.21|61.73|59.33|61.73|59.33|61.61|59.21|0
1655990780000|2022-06-23 13:26:20|61.71|59.31|61.68|59.28|61.73|59.33|61.68|59.28|0
1655990790000|2022-06-23 13:26:30|61.64|59.24|61.61|59.21|61.64|59.24|61.54|59.14|0
1655990800000|2022-06-23 13:26:40|61.59|59.19|61.59|59.19|61.59|59.19|61.59|59.19|0
1655990810000|2022-06-23 13:26:50|61.54|59.14|61.54|59.14|61.54|59.14|61.5|59.1|0
1655990820000|2022-06-23 13:27:00|61.57|59.17|61.54|59.14|61.59|59.19|61.54|59.14|0
1655990830000|2022-06-23 13:27:10|61.59|59.19|61.59|59.19|61.59|59.19|61.57|59.17|0
1655990840000|2022-06-23 13:27:20|61.54|59.14|61.5|59.1|61.54|59.14|61.45|59.05|0
1655990850000|2022-06-23 13:27:30|61.45|59.05|61.54|59.14|61.54|59.14|61.45|59.05|0
1655990860000|2022-06-23 13:27:40|61.59|59.19|61.59|59.19|61.64|59.24|61.59|59.19|0
1655990870000|2022-06-23 13:27:50|61.54|59.14|61.64|59.24|61.64|59.24|61.54|59.14|0
1655990880000|2022-06-23 13:28:00|61.59|59.19|61.36|58.96|61.59|59.19|61.36|58.96|0
1655990890000|2022-06-23 13:28:10|61.31|58.91|61.17|58.77|61.31|58.91|61.17|58.77|0
1655990900000|2022-06-23 13:28:20|60.82|58.42|60.75|58.35|60.82|58.42|60.75|58.35|0
1655990910000|2022-06-23 13:28:30|60.71|58.31|60.66|58.26|60.71|58.31|60.62|58.22|0
1655990920000|2022-06-23 13:28:40|60.71|58.31|60.85|58.45|60.85|58.45|60.62|58.22|0
1655990930000|2022-06-23 13:28:50|60.89|58.49|60.99|58.59|60.99|58.59|60.89|58.49|0
1655990940000|2022-06-23 13:29:00|61.03|58.63|60.99|58.59|61.05|58.65|60.99|58.59|0
1655990950000|2022-06-23 13:29:10|60.96|58.56|61.03|58.63|61.03|58.63|60.96|58.56|0
1655990960000|2022-06-23 13:29:20|61.01|58.61|60.94|58.54|61.01|58.61|60.94|58.54|0
1655990970000|2022-06-23 13:29:30|60.85|58.45|60.94|58.54|60.94|58.54|60.75|58.35|0
1655990980000|2022-06-23 13:29:40|60.87|58.47|60.78|58.38|60.89|58.49|60.78|58.38|0
1655990990000|2022-06-23 13:29:50|60.8|58.4|60.62|58.22|60.8|58.4|60.62|58.22|0
1655991000000|2022-06-23 13:30:00|60.57|58.17|60.75|58.35|60.8|58.4|60.57|58.17|0
1655991010000|2022-06-23 13:30:10|60.48|58.08|60.71|58.31|60.71|58.31|60.43|58.03|0
1655991020000|2022-06-23 13:30:20|60.57|58.17|60.29|57.89|60.57|58.17|60.29|57.89|0
1655991030000|2022-06-23 13:30:30|60.18|57.78|60.52|58.12|60.52|58.12|60.11|57.71|0
1655991040000|2022-06-23 13:30:40|60.66|58.26|61.1|58.7|61.1|58.7|60.66|58.26|0
1655991050000|2022-06-23 13:30:50|61.17|58.77|61.24|58.84|61.24|58.84|61.03|58.63|0
1655991060000|2022-06-23 13:31:00|61.29|58.89|61.38|58.98|61.38|58.98|61.26|58.86|0
1655991070000|2022-06-23 13:31:10|61.33|58.93|61.96|59.56|61.96|59.56|61.33|58.93|0
1655991080000|2022-06-23 13:31:20|61.78|59.38|61.59|59.19|61.78|59.38|61.59|59.19|0
1655991090000|2022-06-23 13:31:30|61.45|59.05|61.36|58.96|61.45|59.05|61.22|58.82|0
1655991100000|2022-06-23 13:31:40|61.59|59.19|61.22|58.82|61.59|59.19|61.22|58.82|0
1655991110000|2022-06-23 13:31:50|60.98|58.58|60.29|57.89|60.98|58.58|60.29|57.89|0
1655991120000|2022-06-23 13:32:00|60.38|57.98|60.29|57.89|60.38|57.98|60.2|57.8|0
1655991130000|2022-06-23 13:32:10|60.2|57.8|59.83|57.43|60.2|57.8|59.83|57.43|0
1655991140000|2022-06-23 13:32:20|59.79|57.39|59.93|57.53|59.93|57.53|59.79|57.39|0
1655991150000|2022-06-23 13:32:30|60.11|57.71|60.38|57.98|60.38|57.98|60.11|57.71|0
1655991160000|2022-06-23 13:32:40|60.52|58.12|60.38|57.98|60.52|58.12|60.25|57.85|0
1655991170000|2022-06-23 13:32:50|60.43|58.03|60.52|58.12|60.52|58.12|60.38|57.98|0
1655991180000|2022-06-23 13:33:00|60.66|58.26|60.71|58.31|60.71|58.31|60.57|58.17|0
1655991190000|2022-06-23 13:33:10|60.8|58.4|60.73|58.33|60.85|58.45|60.73|58.33|0
1655991200000|2022-06-23 13:33:20|60.98|58.58|61.12|58.72|61.12|58.72|60.8|58.4|0
1655991210000|2022-06-23 13:33:30|61.36|58.96|61.17|58.77|61.36|58.96|61.17|58.77|0
1655991220000|2022-06-23 13:33:40|60.94|58.54|60.94|58.54|60.94|58.54|60.85|58.45|0
1655991230000|2022-06-23 13:33:50|61.03|58.63|60.8|58.4|61.05|58.65|60.8|58.4|0
1655991240000|2022-06-23 13:34:00|60.75|58.35|60.61|58.21|60.85|58.45|60.61|58.21|0
1655991250000|2022-06-23 13:34:10|60.48|58.08|60.66|58.26|60.75|58.35|60.48|58.08|0
1655991260000|2022-06-23 13:34:20|60.71|58.31|60.02|57.62|60.71|58.31|60.02|57.62|0
1655991270000|2022-06-23 13:34:30|60.06|57.66|60.06|57.66|60.15|57.75|60.06|57.66|0
1655991280000|2022-06-23 13:34:40|60.02|57.62|60.02|57.62|60.04|57.64|59.97|57.57|0
1655991290000|2022-06-23 13:34:50|59.88|57.48|59.97|57.57|60.02|57.62|59.88|57.48|0
1655991300000|2022-06-23 13:35:00|59.81|57.41|60.25|57.85|60.25|57.85|59.81|57.41|0
1655991310000|2022-06-23 13:35:10|60.31|57.91|59.65|57.25|60.31|57.91|59.65|57.25|0
1655991320000|2022-06-23 13:35:20|59.47|57.07|59.61|57.21|59.61|57.21|59.47|57.07|0
1655991330000|2022-06-23 13:35:30|59.42|57.02|59.33|56.93|59.42|57.02|59.24|56.84|0
1655991340000|2022-06-23 13:35:40|59.38|56.98|59.22|56.82|59.38|56.98|59.15|56.75|0
1655991350000|2022-06-23 13:35:50|59.11|56.71|59.06|56.66|59.11|56.71|59.06|56.66|0
1655991360000|2022-06-23 13:36:00|59.15|56.75|59.38|56.98|59.38|56.98|59.15|56.75|0
1655991370000|2022-06-23 13:36:10|59.33|56.93|59.38|56.98|59.42|57.02|59.2|56.8|0
1655991380000|2022-06-23 13:36:20|59.31|56.91|59.33|56.93|59.47|57.07|59.31|56.91|0
1655991390000|2022-06-23 13:36:30|59.56|57.16|59.74|57.34|59.74|57.34|59.56|57.16|0
1655991400000|2022-06-23 13:36:40|59.79|57.39|59.61|57.21|59.81|57.41|59.61|57.21|0
1655991410000|2022-06-23 13:36:50|59.51|57.11|59.47|57.07|59.56|57.16|59.47|57.07|0
1655991420000|2022-06-23 13:37:00|59.63|57.23|59.47|57.07|59.63|57.23|59.42|57.02|0
1655991430000|2022-06-23 13:37:10|59.42|57.02|59.51|57.11|59.56|57.16|59.42|57.02|0
1655991440000|2022-06-23 13:37:20|59.56|57.16|59.29|56.89|59.56|57.16|59.29|56.89|0
1655991450000|2022-06-23 13:37:30|59.33|56.93|59.47|57.07|59.47|57.07|59.26|56.86|0
1655991460000|2022-06-23 13:37:40|59.29|56.89|59.29|56.89|59.38|56.98|59.26|56.86|0
1655991470000|2022-06-23 13:37:50|59.38|56.98|59.22|56.82|59.38|56.98|59.22|56.82|0
1655991480000|2022-06-23 13:38:00|59.24|56.84|59.29|56.89|59.33|56.93|59.24|56.84|0
1655991490000|2022-06-23 13:38:10|59.2|56.8|59.65|57.25|59.65|57.25|59.2|56.8|0
1655991500000|2022-06-23 13:38:20|59.42|57.02|59.47|57.07|59.56|57.16|59.42|57.02|0
1655991510000|2022-06-23 13:38:30|59.65|57.25|59.47|57.07|59.65|57.25|59.47|57.07|0
1655991520000|2022-06-23 13:38:40|59.51|57.11|59.47|57.07|59.51|57.11|59.44|57.04|0
1655991530000|2022-06-23 13:38:50|59.33|56.93|59.2|56.8|59.33|56.93|59.2|56.8|0
1655991540000|2022-06-23 13:39:00|59.11|56.71|59.22|56.82|59.33|56.93|59.11|56.71|0
1655991550000|2022-06-23 13:39:10|59.42|57.02|59.49|57.09|59.56|57.16|59.42|57.02|0
1655991560000|2022-06-23 13:39:20|59.44|57.04|59.56|57.16|59.65|57.25|59.44|57.04|0
1655991570000|2022-06-23 13:39:30|59.44|57.04|59.74|57.34|59.74|57.34|59.44|57.04|0
1655991580000|2022-06-23 13:39:40|59.76|57.36|59.65|57.25|59.76|57.36|59.65|57.25|0
1655991590000|2022-06-23 13:39:50|59.6|57.2|59.54|57.14|59.6|57.2|59.54|57.14|0
1655991600000|2022-06-23 13:40:00|59.47|57.07|59.6|57.2|59.6|57.2|59.47|57.07|0
1655991610000|2022-06-23 13:40:10|59.47|57.07|59.7|57.3|59.72|57.32|59.47|57.07|0
1655991620000|2022-06-23 13:40:20|59.83|57.43|59.92|57.52|60.06|57.66|59.83|57.43|0
1655991630000|2022-06-23 13:40:30|60.06|57.66|60.98|58.58|60.98|58.58|60.02|57.62|0
1655991640000|2022-06-23 13:40:40|61.03|58.63|61.03|58.63|61.03|58.63|61.03|58.63|0
1655991650000|2022-06-23 13:40:50|61.08|58.68|61.24|58.84|61.24|58.84|60.89|58.49|0
1655991660000|2022-06-23 13:41:00|61.21|58.81|60.75|58.35|61.21|58.81|60.75|58.35|0
1655991670000|2022-06-23 13:41:10|60.8|58.4|60.75|58.35|60.8|58.4|60.66|58.26|0
1655991680000|2022-06-23 13:41:20|60.54|58.14|60.38|57.98|60.54|58.14|60.31|57.91|0
1655991690000|2022-06-23 13:41:30|60.34|57.94|59.81|57.41|60.34|57.94|59.81|57.41|0
1655991700000|2022-06-23 13:41:40|59.88|57.48|59.51|57.11|59.88|57.48|59.51|57.11|0
1655991710000|2022-06-23 13:41:50|59.6|57.2|59.65|57.25|59.74|57.34|59.6|57.2|0
1655991720000|2022-06-23 13:42:00|60.02|57.62|59.79|57.39|60.02|57.62|59.63|57.23|0
1655991730000|2022-06-23 13:42:10|59.65|57.25|59.47|57.07|59.65|57.25|59.47|57.07|0
1655991740000|2022-06-23 13:42:20|59.53|57.13|60.2|57.8|60.2|57.8|59.53|57.13|0
1655991750000|2022-06-23 13:42:30|60.24|57.84|59.97|57.57|60.34|57.94|59.97|57.57|0
1655991760000|2022-06-23 13:42:40|60.34|57.94|60.47|58.07|60.47|58.07|60.34|57.94|0
1655991770000|2022-06-23 13:42:50|60.8|58.4|60.94|58.54|60.94|58.54|60.66|58.26|0
1655991780000|2022-06-23 13:43:00|60.73|58.33|60.8|58.4|60.8|58.4|60.61|58.21|0
1655991790000|2022-06-23 13:43:10|60.84|58.44|60.77|58.37|60.89|58.49|60.75|58.35|0
1655991800000|2022-06-23 13:43:20|60.43|58.03|60.75|58.35|60.75|58.35|60.43|58.03|0
1655991810000|2022-06-23 13:43:30|60.89|58.49|61.4|59|61.4|59|60.89|58.49|0
1655991820000|2022-06-23 13:43:40|61.56|59.16|61.35|58.95|61.56|59.16|61.26|58.86|0
1655991830000|2022-06-23 13:43:50|61.31|58.91|61.07|58.67|61.31|58.91|61.07|58.67|0
1655991840000|2022-06-23 13:44:00|61.03|58.63|61.35|58.95|61.35|58.95|61.03|58.63|0
1655991850000|2022-06-23 13:44:10|61.12|58.72|60.75|58.35|61.12|58.72|60.47|58.07|0
1655991860000|2022-06-23 13:44:20|60.7|58.3|60.57|58.17|60.7|58.3|60.47|58.07|0
1655991870000|2022-06-23 13:44:30|60.7|58.3|60.52|58.12|60.7|58.3|60.52|58.12|0
1655991880000|2022-06-23 13:44:40|60.36|57.96|60.47|58.07|60.59|58.19|60.36|57.96|0
1655991890000|2022-06-23 13:44:50|60.38|57.98|60.27|57.87|60.38|57.98|60.27|57.87|0
1655991900000|2022-06-23 13:45:00|60.77|58.37|60.7|58.3|60.77|58.37|60.7|58.3|0
1655991940000|2022-06-23 13:45:40|59.33|56.93|59.06|56.66|59.33|56.93|59.06|56.66|0
1655991950000|2022-06-23 13:45:50|59.15|56.75|59.06|56.66|59.15|56.75|59.06|56.66|0
1655991960000|2022-06-23 13:46:00|59.24|56.84|59.1|56.7|59.47|57.07|59.1|56.7|0
1655991970000|2022-06-23 13:46:10|59.06|56.66|59.06|56.66|59.06|56.66|59.06|56.66|0
1655991980000|2022-06-23 13:46:20|59.08|56.68|58.65|56.25|59.08|56.68|58.65|56.25|0
1655991990000|2022-06-23 13:46:30|58.97|56.57|59.15|56.75|59.15|56.75|58.97|56.57|0
1655992000000|2022-06-23 13:46:40|60.11|57.71|60.11|57.71|60.11|57.71|60.11|57.71|0
1655992010000|2022-06-23 13:46:50|60.61|58.21|60.61|58.21|60.61|58.21|60.61|58.21|0
1655992020000|2022-06-23 13:47:00|60.52|58.12|60.52|58.12|60.52|58.12|60.52|58.12|0
1655992040000|2022-06-23 13:47:20|60.34|57.94|60.15|57.75|60.34|57.94|59.88|57.48|0
1655992050000|2022-06-23 13:47:30|60.38|57.98|60.47|58.07|60.47|58.07|60.38|57.98|0
1655992060000|2022-06-23 13:47:40|60.5|58.1|60.11|57.71|60.5|58.1|60.11|57.71|0
1655992070000|2022-06-23 13:47:50|60.2|57.8|60.17|57.77|60.2|57.8|60.17|57.77|0
1655992080000|2022-06-23 13:48:00|60.11|57.71|60.43|58.03|60.43|58.03|60.11|57.71|0
1655992090000|2022-06-23 13:48:10|60.52|58.12|60.38|57.98|60.52|58.12|60.38|57.98|0
1655992100000|2022-06-23 13:48:20|60.47|58.07|60.8|58.4|61.07|58.67|60.47|58.07|0
1655992110000|2022-06-23 13:48:30|60.66|58.26|60.77|58.37|60.77|58.37|60.56|58.16|0
1655992120000|2022-06-23 13:48:40|60.8|58.4|60.75|58.35|60.84|58.44|60.75|58.35|0
1655992130000|2022-06-23 13:48:50|60.7|58.3|59.92|57.52|60.7|58.3|59.92|57.52|0
1655992140000|2022-06-23 13:49:00|60.06|57.66|60.2|57.8|60.2|57.8|59.97|57.57|0
1655992150000|2022-06-23 13:49:10|60.11|57.71|60.2|57.8|60.2|57.8|60.11|57.71|0
1655992160000|2022-06-23 13:49:20|60.01|57.61|60.01|57.61|60.01|57.61|60.01|57.61|0
1655992170000|2022-06-23 13:49:30|60.11|57.71|60.11|57.71|60.11|57.71|60.11|57.71|0
1655992180000|2022-06-23 13:49:40|60.7|58.3|60.61|58.21|60.7|58.3|60.61|58.21|0
1655992190000|2022-06-23 13:49:50|60.59|58.19|60.52|58.12|60.7|58.3|60.52|58.12|0
1655992200000|2022-06-23 13:50:00|60.49|58.09|60.29|57.89|60.49|58.09|60.29|57.89|0
1655992210000|2022-06-23 13:50:10|59.88|57.48|59.88|57.48|59.88|57.48|59.88|57.48|0
1655992220000|2022-06-23 13:50:20|60.08|57.68|60.04|57.64|60.08|57.68|60.04|57.64|0
1655992230000|2022-06-23 13:50:30|59.97|57.57|60.2|57.8|60.2|57.8|59.97|57.57|0
1655992240000|2022-06-23 13:50:40|60.4|58|60.2|57.8|60.4|58|60.15|57.75|0
1655992250000|2022-06-23 13:50:50|60.15|57.75|60.1|57.7|60.2|57.8|60.1|57.7|0
1655992260000|2022-06-23 13:51:00|60.01|57.61|59.24|56.84|60.01|57.61|59.19|56.79|0
1655992270000|2022-06-23 13:51:10|59.33|56.93|59.65|57.25|59.65|57.25|59.33|56.93|0
1655992280000|2022-06-23 13:51:20|59.56|57.16|59.56|57.16|59.56|57.16|59.37|56.97|0
1655992290000|2022-06-23 13:51:30|59.51|57.11|59.47|57.07|59.51|57.11|59.47|57.07|0
1655992300000|2022-06-23 13:51:40|59.65|57.25|59.42|57.02|59.65|57.25|59.42|57.02|0
1655992310000|2022-06-23 13:51:50|59.53|57.13|59.24|56.84|59.56|57.16|59.24|56.84|0
1655992320000|2022-06-23 13:52:00|59.19|56.79|58.88|56.48|59.19|56.79|58.88|56.48|0
1655992330000|2022-06-23 13:52:10|58.47|56.07|58.29|55.89|58.47|56.07|58.2|55.8|0
1655992340000|2022-06-23 13:52:20|58.2|55.8|57.85|55.45|58.2|55.8|57.85|55.45|0
1655992350000|2022-06-23 13:52:30|58.34|55.94|57.89|55.49|58.34|55.94|57.89|55.49|0
1655992360000|2022-06-23 13:52:40|57.71|55.31|57.58|55.18|57.71|55.31|57.58|55.18|0
1655992370000|2022-06-23 13:52:50|57.53|55.13|57.53|55.13|57.62|55.22|57.53|55.13|0
1655992380000|2022-06-23 13:53:00|57.49|55.09|57.67|55.27|57.67|55.27|57.45|55.05|0
1655992390000|2022-06-23 13:53:10|57.73|55.33|57.71|55.31|57.76|55.36|57.71|55.31|0
1655992400000|2022-06-23 13:53:20|57.73|55.33|57.71|55.31|57.73|55.33|57.71|55.31|0
1655992410000|2022-06-23 13:53:30|58.25|55.85|58.29|55.89|58.34|55.94|58.25|55.85|0
1655992420000|2022-06-23 13:53:40|58.2|55.8|58.16|55.76|58.2|55.8|58.16|55.76|0
1655992430000|2022-06-23 13:53:50|58.2|55.8|58.27|55.87|58.27|55.87|58.18|55.78|0
1655992440000|2022-06-23 13:54:00|58.25|55.85|58.25|55.85|58.29|55.89|58.25|55.85|0
1655992450000|2022-06-23 13:54:10|58.34|55.94|58.38|55.98|58.43|56.03|58.2|55.8|0
1655992460000|2022-06-23 13:54:20|58.43|56.03|58.38|55.98|58.47|56.07|58.38|55.98|0
1655992470000|2022-06-23 13:54:30|58.34|55.94|58.29|55.89|58.34|55.94|58.29|55.89|0
1655992480000|2022-06-23 13:54:40|58.2|55.8|58.07|55.67|58.2|55.8|58.07|55.67|0
1655992490000|2022-06-23 13:54:50|58.02|55.62|57.84|55.44|58.02|55.62|57.84|55.44|0
1655992500000|2022-06-23 13:55:00|57.8|55.4|57.71|55.31|57.8|55.4|57.71|55.31|0
1655992510000|2022-06-23 13:55:10|58.07|55.67|57.98|55.58|58.07|55.67|57.93|55.53|0
1655992520000|2022-06-23 13:55:20|57.93|55.53|57.93|55.53|57.96|55.56|57.93|55.53|0
1655992530000|2022-06-23 13:55:30|57.96|55.56|57.89|55.49|57.96|55.56|57.89|55.49|0
1655992550000|2022-06-23 13:55:50|58.65|56.25|58.74|56.34|58.74|56.34|58.65|56.25|0
1655992560000|2022-06-23 13:56:00|58.79|56.39|58.74|56.34|58.83|56.43|58.74|56.34|0
1655992570000|2022-06-23 13:56:10|58.83|56.43|58.7|56.3|58.83|56.43|58.7|56.3|0
1655992590000|2022-06-23 13:56:30|58.61|56.21|58.83|56.43|58.83|56.43|58.43|56.03|0
1655992600000|2022-06-23 13:56:40|59.01|56.61|59.37|56.97|59.42|57.02|59.01|56.61|0
1655992610000|2022-06-23 13:56:50|59.42|57.02|59.19|56.79|59.42|57.02|59.19|56.79|0
1655992620000|2022-06-23 13:57:00|59.01|56.61|59.1|56.7|59.1|56.7|58.83|56.43|0
1655992630000|2022-06-23 13:57:10|59.15|56.75|59.83|57.43|59.83|57.43|59.15|56.75|0
1655992640000|2022-06-23 13:57:20|59.55|57.15|59.55|57.15|59.55|57.15|59.55|57.15|0
1655992650000|2022-06-23 13:57:30|59.53|57.13|59.55|57.15|59.67|57.27|59.37|56.97|0
1655992660000|2022-06-23 13:57:40|59.69|57.29|60.06|57.66|60.06|57.66|59.69|57.29|0
1655992670000|2022-06-23 13:57:50|59.4|57|59.4|57|59.47|57.07|59.4|57|0
1655992680000|2022-06-23 13:58:00|59.22|56.82|59.08|56.68|59.31|56.91|59.04|56.64|0
1655992690000|2022-06-23 13:58:10|59.04|56.64|58.99|56.59|59.04|56.64|58.9|56.5|0
1655992700000|2022-06-23 13:58:20|59.17|56.77|59.4|57|59.4|57|59.17|56.77|0
1655992710000|2022-06-23 13:58:30|60.5|58.1|60.5|58.1|60.5|58.1|60.5|58.1|0
1655992730000|2022-06-23 13:58:50|61.05|58.65|61.42|59.02|61.42|59.02|61.05|58.65|0
1655992740000|2022-06-23 13:59:00|61.37|58.97|61.05|58.65|61.37|58.97|61.05|58.65|0
1655992750000|2022-06-23 13:59:10|61|58.6|61.05|58.65|61.1|58.7|61|58.6|0
1655992760000|2022-06-23 13:59:20|61.1|58.7|61.1|58.7|61.14|58.74|61.1|58.7|0
1655992770000|2022-06-23 13:59:30|61|58.6|61.61|59.21|61.61|59.21|61|58.6|0
1655992780000|2022-06-23 13:59:40|61.47|59.07|61.51|59.11|61.61|59.21|61.47|59.07|0
1655992790000|2022-06-23 13:59:50|61.56|59.16|61.37|58.97|61.56|59.16|61.37|58.97|0
1655992800000|2022-06-23 14:00:00|61.33|58.93|61.28|58.88|61.33|58.93|61.28|58.88|0
1655992810000|2022-06-23 14:00:10|61.37|58.97|61.24|58.84|61.37|58.97|61.21|58.81|0
1655992820000|2022-06-23 14:00:20|61.19|58.79|61.1|58.7|61.19|58.79|60.96|58.56|0
1655992830000|2022-06-23 14:00:30|61.24|58.84|61.75|59.35|61.75|59.35|61.24|58.84|0
1655992840000|2022-06-23 14:00:40|61.79|59.39|61.93|59.53|61.93|59.53|61.79|59.39|0
1655992850000|2022-06-23 14:00:50|61.89|59.49|61.93|59.53|61.93|59.53|61.89|59.49|0
1655992910000|2022-06-23 14:01:50|61.35|58.95|61.47|59.07|61.47|59.07|61.35|58.95|0
1655992920000|2022-06-23 14:02:00|61.42|59.02|61.79|59.39|61.79|59.39|61.42|59.02|0
1655992930000|2022-06-23 14:02:10|61.61|59.21|61.56|59.16|61.61|59.21|61.56|59.16|0
1655992940000|2022-06-23 14:02:20|61.47|59.07|61.19|58.79|61.47|59.07|61.19|58.79|0
1655992950000|2022-06-23 14:02:30|61.33|58.93|61.33|58.93|61.58|59.18|61.33|58.93|0
1655992960000|2022-06-23 14:02:40|61.51|59.11|61.56|59.16|61.56|59.16|61.51|59.11|0
1655992970000|2022-06-23 14:02:50|61.47|59.07|61.51|59.11|61.51|59.11|61.33|58.93|0
1655992980000|2022-06-23 14:03:00|61.7|59.3|62.07|59.67|62.07|59.67|61.7|59.3|0
1655992990000|2022-06-23 14:03:10|62.03|59.63|62.07|59.67|62.07|59.67|61.89|59.49|0
1655993000000|2022-06-23 14:03:20|61.93|59.53|61.98|59.58|61.98|59.58|61.84|59.44|0
1655993010000|2022-06-23 14:03:30|62.07|59.67|61.84|59.44|62.07|59.67|61.79|59.39|0
1655993020000|2022-06-23 14:03:40|61.93|59.53|61.84|59.44|61.93|59.53|61.84|59.44|0
1655993030000|2022-06-23 14:03:50|61.65|59.25|61.56|59.16|61.65|59.25|61.56|59.16|0
1655993040000|2022-06-23 14:04:00|61.37|58.97|61.37|58.97|61.47|59.07|61.37|58.97|0
1655993050000|2022-06-23 14:04:10|61.05|58.65|61.47|59.07|61.47|59.07|61|58.6|0
1655993060000|2022-06-23 14:04:20|61.42|59.02|61.56|59.16|61.56|59.16|61.42|59.02|0
1655993070000|2022-06-23 14:04:30|61.33|58.93|61.56|59.16|61.56|59.16|61.33|58.93|0
1655993080000|2022-06-23 14:04:40|61.65|59.25|61.51|59.11|61.65|59.25|61.51|59.11|0
1655993090000|2022-06-23 14:04:50|61.61|59.21|61.47|59.07|61.61|59.21|61.42|59.02|0
1655993100000|2022-06-23 14:05:00|61.56|59.16|61.56|59.16|61.7|59.3|61.56|59.16|0
1655993110000|2022-06-23 14:05:10|61.51|59.11|61.23|58.83|61.51|59.11|61.23|58.83|0
1655993120000|2022-06-23 14:05:20|61.3|58.9|61.42|59.02|61.65|59.25|61.3|58.9|0
1655993130000|2022-06-23 14:05:30|61.47|59.07|61.54|59.14|61.54|59.14|61.33|58.93|0
1655993140000|2022-06-23 14:05:40|61.51|59.11|61.84|59.44|61.84|59.44|61.51|59.11|0
1655993150000|2022-06-23 14:05:50|61.61|59.21|62.17|59.77|62.17|59.77|61.61|59.21|0
1655993160000|2022-06-23 14:06:00|62.22|59.82|61.87|59.47|62.22|59.82|61.87|59.47|0
1655993170000|2022-06-23 14:06:10|61.62|59.22|61.29|58.89|61.62|59.22|61.29|58.89|0
1655993180000|2022-06-23 14:06:20|61.25|58.85|61.62|59.22|61.62|59.22|61.25|58.85|0
1655993190000|2022-06-23 14:06:30|61.55|59.15|61.62|59.22|61.67|59.27|61.55|59.15|0
1655993200000|2022-06-23 14:06:40|61.71|59.31|61.76|59.36|61.76|59.36|61.64|59.24|0
1655993210000|2022-06-23 14:06:50|61.62|59.22|61.71|59.31|61.76|59.36|61.62|59.22|0
1655993220000|2022-06-23 14:07:00|61.76|59.36|61.62|59.22|61.76|59.36|61.62|59.22|0
1655993230000|2022-06-23 14:07:10|61.57|59.17|61.48|59.08|61.57|59.17|61.48|59.08|0
1655993240000|2022-06-23 14:07:20|61.34|58.94|61.2|58.8|61.34|58.94|61.15|58.75|0
1655993250000|2022-06-23 14:07:30|61.43|59.03|61.22|58.82|61.43|59.03|61.22|58.82|0
1655993260000|2022-06-23 14:07:40|61.01|58.61|60.69|58.29|61.01|58.61|60.69|58.29|0
1655993270000|2022-06-23 14:07:50|60.78|58.38|60.65|58.25|60.78|58.38|60.65|58.25|0
1655993280000|2022-06-23 14:08:00|60.78|58.38|60.6|58.2|60.78|58.38|60.6|58.2|0
1655993290000|2022-06-23 14:08:10|60.51|58.11|60.55|58.15|60.55|58.15|60.41|58.01|0
1655993300000|2022-06-23 14:08:20|60.32|57.92|60.05|57.65|60.32|57.92|60.05|57.65|0
1655993310000|2022-06-23 14:08:30|60|57.6|60.12|57.72|60.23|57.83|60|57.6|0
1655993320000|2022-06-23 14:08:40|60.14|57.74|59.66|57.26|60.14|57.74|59.64|57.24|0
1655993330000|2022-06-23 14:08:50|59.55|57.15|59.32|56.92|59.55|57.15|59.32|56.92|0
1655993340000|2022-06-23 14:09:00|59.27|56.87|59.34|56.94|59.59|57.19|59.27|56.87|0
1655993350000|2022-06-23 14:09:10|59.18|56.78|59.14|56.74|59.18|56.78|59.14|56.74|0
1655993360000|2022-06-23 14:09:20|59.18|56.78|59.45|57.05|59.45|57.05|59.18|56.78|0
1655993370000|2022-06-23 14:09:30|59.5|57.1|59.55|57.15|59.55|57.15|59.45|57.05|0
1655993380000|2022-06-23 14:09:40|59.18|56.78|59.14|56.74|59.23|56.83|59.14|56.74|0
1655993390000|2022-06-23 14:09:50|59.05|56.65|59.09|56.69|59.14|56.74|59|56.6|0
1655993400000|2022-06-23 14:10:00|59.23|56.83|58.87|56.47|59.23|56.83|58.87|56.47|0
1655993410000|2022-06-23 14:10:10|58.82|56.42|58.96|56.56|58.96|56.56|58.82|56.42|0
1655993420000|2022-06-23 14:10:20|59|56.6|59.18|56.78|59.18|56.78|58.91|56.51|0
1655993430000|2022-06-23 14:10:30|58.82|56.42|58.78|56.38|58.82|56.42|58.78|56.38|0
1655993440000|2022-06-23 14:10:40|59.05|56.65|59.41|57.01|59.41|57.01|58.87|56.47|0
1655993450000|2022-06-23 14:10:50|59.68|57.28|59.66|57.26|59.68|57.28|59.64|57.24|0
1655993460000|2022-06-23 14:11:00|59.68|57.28|59.64|57.24|59.68|57.28|59.55|57.15|0
1655993470000|2022-06-23 14:11:10|59.59|57.19|59.59|57.19|59.59|57.19|59.59|57.19|0
1655993480000|2022-06-23 14:11:20|59.86|57.46|59.86|57.46|59.86|57.46|59.86|57.46|0
1655993490000|2022-06-23 14:11:30|59.7|57.3|59.68|57.28|59.7|57.3|59.68|57.28|0
1655993500000|2022-06-23 14:11:40|59.36|56.96|59.36|56.96|59.36|56.96|59.36|56.96|0
1655993510000|2022-06-23 14:11:50|59|56.6|59|56.6|59.09|56.69|59|56.6|0
1655993520000|2022-06-23 14:12:00|58.96|56.56|59|56.6|59|56.6|58.96|56.56|0
1655993530000|2022-06-23 14:12:10|58.82|56.42|58.26|55.86|58.82|56.42|58.26|55.86|0
1655993540000|2022-06-23 14:12:20|58.15|55.75|58.15|55.75|58.15|55.75|58.06|55.66|0
1655993550000|2022-06-23 14:12:30|58.06|55.66|58.15|55.75|58.15|55.75|58.06|55.66|0
1655993560000|2022-06-23 14:12:40|58.19|55.79|58.28|55.88|58.28|55.88|58.1|55.7|0
1655993570000|2022-06-23 14:12:50|58.37|55.97|58.26|55.86|58.37|55.97|58.26|55.86|0
1655993580000|2022-06-23 14:13:00|58.17|55.77|58.15|55.75|58.17|55.77|58.01|55.61|0
1655993590000|2022-06-23 14:13:10|58.24|55.84|58.69|56.29|58.69|56.29|58.19|55.79|0
1655993600000|2022-06-23 14:13:20|58.64|56.24|58.64|56.24|58.8|56.4|58.64|56.24|0
1655993610000|2022-06-23 14:13:30|58.78|56.38|58.64|56.24|58.82|56.42|58.64|56.24|0
1655993620000|2022-06-23 14:13:40|58.66|56.26|58.77|56.37|58.77|56.37|58.66|56.26|0
1655993630000|2022-06-23 14:13:50|58.59|56.19|59|56.6|59.05|56.65|58.59|56.19|0
1655993640000|2022-06-23 14:14:00|59.41|57.01|59.5|57.1|59.5|57.1|59.41|57.01|0
1655993650000|2022-06-23 14:14:10|59.59|57.19|59.36|56.96|59.59|57.19|59.32|56.92|0
1655993660000|2022-06-23 14:14:20|59.27|56.87|59.14|56.74|59.27|56.87|59.14|56.74|0
1655993670000|2022-06-23 14:14:30|59.07|56.67|58.82|56.42|59.07|56.67|58.82|56.42|0
1655993680000|2022-06-23 14:14:40|58.91|56.51|59.05|56.65|59.05|56.65|58.91|56.51|0
1655993690000|2022-06-23 14:14:50|58.96|56.56|58.96|56.56|58.96|56.56|58.86|56.46|0
1655993700000|2022-06-23 14:15:00|59.14|56.74|58.73|56.33|59.14|56.74|58.73|56.33|0
1655993710000|2022-06-23 14:15:10|59|56.6|59.05|56.65|59.36|56.96|59|56.6|0
1655993720000|2022-06-23 14:15:20|58.86|56.46|58.68|56.28|58.86|56.46|58.68|56.28|0
1655993730000|2022-06-23 14:15:30|58.82|56.42|59|56.6|59|56.6|58.82|56.42|0
1655993740000|2022-06-23 14:15:40|58.91|56.51|59.09|56.69|59.14|56.74|58.91|56.51|0
1655993750000|2022-06-23 14:15:50|59.18|56.78|59.09|56.69|59.18|56.78|59|56.6|0
1655993760000|2022-06-23 14:16:00|59.18|56.78|59.36|56.96|59.36|56.96|59.18|56.78|0
1655993770000|2022-06-23 14:16:10|59.05|56.65|58.77|56.37|59.05|56.65|58.77|56.37|0
1655993780000|2022-06-23 14:16:20|59.05|56.65|59.05|56.65|59.09|56.69|59.05|56.65|0
1655993790000|2022-06-23 14:16:30|59.27|56.87|59.5|57.1|59.5|57.1|59.27|56.87|0
1655993800000|2022-06-23 14:16:40|59.63|57.23|59.59|57.19|59.63|57.23|59.59|57.19|0
1655993810000|2022-06-23 14:16:50|59.86|57.46|59.88|57.48|59.88|57.48|59.82|57.42|0
1655993820000|2022-06-23 14:17:00|59.82|57.42|59.57|57.17|59.82|57.42|59.57|57.17|0
1655993830000|2022-06-23 14:17:10|59.63|57.23|59.36|56.96|59.63|57.23|59.36|56.96|0
1655993840000|2022-06-23 14:17:20|59.27|56.87|59.45|57.05|59.45|57.05|59.14|56.74|0
1655993850000|2022-06-23 14:17:30|59.41|57.01|59.45|57.05|59.59|57.19|59.41|57.01|0
1655993860000|2022-06-23 14:17:40|59.32|56.92|59.14|56.74|59.36|56.96|59.14|56.74|0
1655993870000|2022-06-23 14:17:50|59.04|56.64|59.32|56.92|59.32|56.92|59.04|56.64|0
1655993880000|2022-06-23 14:18:00|59.41|57.01|59.32|56.92|59.41|57.01|59.27|56.87|0
1655993890000|2022-06-23 14:18:10|59.54|57.14|60|57.6|60|57.6|59.54|57.14|0
1655993900000|2022-06-23 14:18:20|60.05|57.65|59.59|57.19|60.05|57.65|59.59|57.19|0
1655993910000|2022-06-23 14:18:30|59.57|57.17|59.63|57.23|59.63|57.23|59.54|57.14|0
1655993920000|2022-06-23 14:18:40|59.45|57.05|59.68|57.28|59.68|57.28|59.45|57.05|0
1655993930000|2022-06-23 14:18:50|59.63|57.23|59.54|57.14|59.63|57.23|59.45|57.05|0
1655993940000|2022-06-23 14:19:00|59.36|56.96|59.43|57.03|59.61|57.21|59.36|56.96|0
1655993950000|2022-06-23 14:19:10|59.29|56.89|59.23|56.83|59.29|56.89|59.23|56.83|0
1655993960000|2022-06-23 14:19:20|59.18|56.78|59.5|57.1|59.5|57.1|59.18|56.78|0
1655993970000|2022-06-23 14:19:30|59.32|56.92|59.32|56.92|59.34|56.94|59.27|56.87|0
1655993980000|2022-06-23 14:19:40|59.18|56.78|59.36|56.96|59.36|56.96|59.18|56.78|0
1655993990000|2022-06-23 14:19:50|59.41|57.01|59.41|57.01|59.41|57.01|59.36|56.96|0
1655994000000|2022-06-23 14:20:00|59.63|57.23|59.86|57.46|59.86|57.46|59.54|57.14|0
1655994010000|2022-06-23 14:20:10|59.68|57.28|60|57.6|60|57.6|59.68|57.28|0
1655994020000|2022-06-23 14:20:20|59.86|57.46|59.68|57.28|59.86|57.46|59.68|57.28|0
1655994030000|2022-06-23 14:20:30|59.86|57.46|59.77|57.37|59.86|57.46|59.77|57.37|0
1655994040000|2022-06-23 14:20:40|59.86|57.46|59.82|57.42|59.91|57.51|59.82|57.42|0
1655994050000|2022-06-23 14:20:50|60|57.6|60.5|58.1|60.5|58.1|60|57.6|0
1655994060000|2022-06-23 14:21:00|60.6|58.2|60.83|58.43|60.83|58.43|60.6|58.2|0
1655994070000|2022-06-23 14:21:10|60.8|58.4|60.6|58.2|60.92|58.52|60.6|58.2|0
1655994080000|2022-06-23 14:21:20|60.5|58.1|60.87|58.47|60.87|58.47|60.5|58.1|0
1655994090000|2022-06-23 14:21:30|60.92|58.52|61.1|58.7|61.1|58.7|60.92|58.52|0
1655994100000|2022-06-23 14:21:40|60.97|58.57|61.24|58.84|61.24|58.84|60.97|58.57|0
1655994110000|2022-06-23 14:21:50|61.1|58.7|61.15|58.75|61.2|58.8|61.1|58.7|0
1655994120000|2022-06-23 14:22:00|61.2|58.8|61.01|58.61|61.2|58.8|61.01|58.61|0
1655994130000|2022-06-23 14:22:10|61.06|58.66|60.97|58.57|61.06|58.66|60.92|58.52|0
1655994140000|2022-06-23 14:22:20|60.87|58.47|60.97|58.57|61.01|58.61|60.87|58.47|0
1655994150000|2022-06-23 14:22:30|60.92|58.52|60.83|58.43|60.92|58.52|60.83|58.43|0
1655994160000|2022-06-23 14:22:40|60.92|58.52|60.83|58.43|60.92|58.52|60.78|58.38|0
1655994170000|2022-06-23 14:22:50|60.78|58.38|60.73|58.33|60.87|58.47|60.73|58.33|0
1655994180000|2022-06-23 14:23:00|60.78|58.38|60.83|58.43|60.83|58.43|60.78|58.38|0
1655994190000|2022-06-23 14:23:10|60.85|58.45|60.83|58.43|60.85|58.45|60.69|58.29|0
1655994200000|2022-06-23 14:23:20|60.73|58.33|60.64|58.24|60.73|58.33|60.64|58.24|0
1655994210000|2022-06-23 14:23:30|60.83|58.43|60.87|58.47|60.97|58.57|60.83|58.43|0
1655994220000|2022-06-23 14:23:40|60.97|58.57|61.01|58.61|61.01|58.61|60.92|58.52|0
1655994230000|2022-06-23 14:23:50|61.1|58.7|60.78|58.38|61.1|58.7|60.78|58.38|0
1655994240000|2022-06-23 14:24:00|60.6|58.2|60.87|58.47|60.87|58.47|60.5|58.1|0
1655994250000|2022-06-23 14:24:10|60.78|58.38|60.87|58.47|60.92|58.52|60.78|58.38|0
1655994260000|2022-06-23 14:24:20|60.73|58.33|59.77|57.37|60.73|58.33|59.77|57.37|0
1655994270000|2022-06-23 14:24:30|59.75|57.35|59.5|57.1|59.84|57.44|59.5|57.1|0
1655994280000|2022-06-23 14:24:40|59.77|57.37|59.77|57.37|59.77|57.37|59.73|57.33|0
1655994290000|2022-06-23 14:24:50|59.82|57.42|59.61|57.21|59.86|57.46|59.61|57.21|0
1655994300000|2022-06-23 14:25:00|59.59|57.19|59.32|56.92|59.59|57.19|59.18|56.78|0
1655994310000|2022-06-23 14:25:10|59.04|56.64|58.86|56.46|59.04|56.64|58.86|56.46|0
1655994320000|2022-06-23 14:25:20|58.73|56.33|58.95|56.55|59.13|56.73|58.73|56.33|0
1655994330000|2022-06-23 14:25:30|59|56.6|59.54|57.14|59.57|57.17|59|56.6|0
1655994340000|2022-06-23 14:25:40|59.59|57.19|59.86|57.46|59.86|57.46|59.59|57.19|0
1655994350000|2022-06-23 14:25:50|59.77|57.37|59.5|57.1|59.77|57.37|59.5|57.1|0
1655994360000|2022-06-23 14:26:00|59.64|57.24|59.59|57.19|59.68|57.28|59.59|57.19|0
1655994370000|2022-06-23 14:26:10|59.52|57.12|59.5|57.1|59.52|57.12|59.43|57.03|0
1655994380000|2022-06-23 14:26:20|59.41|57.01|59.54|57.14|59.64|57.24|59.41|57.01|0
1655994390000|2022-06-23 14:26:30|59.5|57.1|59.09|56.69|59.5|57.1|59.09|56.69|0
1655994400000|2022-06-23 14:26:40|58.95|56.55|58.77|56.37|58.95|56.55|58.77|56.37|0
1655994410000|2022-06-23 14:26:50|58.5|56.1|58.64|56.24|58.64|56.24|58.37|55.97|0
1655994420000|2022-06-23 14:27:00|58.46|56.06|58.82|56.42|58.82|56.42|58.46|56.06|0
1655994430000|2022-06-23 14:27:10|59|56.6|58.91|56.51|59|56.6|58.84|56.44|0
1655994440000|2022-06-23 14:27:20|58.86|56.46|59.27|56.87|59.27|56.87|58.86|56.46|0
1655994450000|2022-06-23 14:27:30|59.36|56.96|59.45|57.05|59.45|57.05|59.36|56.96|0
1655994460000|2022-06-23 14:27:40|59.36|56.96|59.36|56.96|59.41|57.01|59.36|56.96|0
1655994470000|2022-06-23 14:27:50|59.23|56.83|59.32|56.92|59.32|56.92|59.16|56.76|0
1655994480000|2022-06-23 14:28:00|59.41|57.01|59.45|57.05|59.45|57.05|59.32|56.92|0
1655994490000|2022-06-23 14:28:10|59.59|57.19|59.86|57.46|59.86|57.46|59.59|57.19|0
1655994500000|2022-06-23 14:28:20|60.09|57.69|59.63|57.23|60.09|57.69|59.63|57.23|0
1655994510000|2022-06-23 14:28:30|59.59|57.19|59.32|56.92|59.59|57.19|59.32|56.92|0
1655994520000|2022-06-23 14:28:40|59.04|56.64|59.04|56.64|59.32|56.92|59.04|56.64|0
1655994530000|2022-06-23 14:28:50|59|56.6|58.97|56.57|59.04|56.64|58.97|56.57|0
1655994540000|2022-06-23 14:29:00|58.88|56.48|59.04|56.64|59.13|56.73|58.88|56.48|0
1655994550000|2022-06-23 14:29:10|59.09|56.69|59.13|56.73|59.22|56.82|58.91|56.51|0
1655994560000|2022-06-23 14:29:20|59.04|56.64|59.04|56.64|59.13|56.73|59.04|56.64|0
1655994570000|2022-06-23 14:29:30|58.95|56.55|58.91|56.51|58.95|56.55|58.91|56.51|0
1655994580000|2022-06-23 14:29:40|59|56.6|59.09|56.69|59.09|56.69|59|56.6|0
1655994590000|2022-06-23 14:29:50|58.77|56.37|59.04|56.64|59.04|56.64|58.77|56.37|0
1655994600000|2022-06-23 14:30:00|59.32|56.92|59.5|57.1|59.5|57.1|59.32|56.92|0
1655994610000|2022-06-23 14:30:10|59.45|57.05|59.5|57.1|59.5|57.1|59.45|57.05|0
1655994620000|2022-06-23 14:30:20|59.59|57.19|59.66|57.26|59.66|57.26|59.59|57.19|0
1655994630000|2022-06-23 14:30:30|59.5|57.1|59.36|56.96|59.5|57.1|59.36|56.96|0
1655994640000|2022-06-23 14:30:40|59.45|57.05|59.59|57.19|59.59|57.19|59.45|57.05|0
1655994650000|2022-06-23 14:30:50|59.63|57.23|59.41|57.01|59.63|57.23|59.22|56.82|0
1655994660000|2022-06-23 14:31:00|58.91|56.51|58.82|56.42|58.91|56.51|58.82|56.42|0
1655994670000|2022-06-23 14:31:10|59.16|56.76|59.45|57.05|59.45|57.05|59.16|56.76|0
1655994680000|2022-06-23 14:31:20|59.77|57.37|59.82|57.42|59.95|57.55|59.73|57.33|0
1655994690000|2022-06-23 14:31:30|59.63|57.23|59.68|57.28|59.68|57.28|59.63|57.23|0
1655994700000|2022-06-23 14:31:40|59.54|57.14|59.32|56.92|59.54|57.14|59.32|56.92|0
1655994710000|2022-06-23 14:31:50|59.63|57.23|59.86|57.46|59.86|57.46|59.63|57.23|0
1655994720000|2022-06-23 14:32:00|59.95|57.55|59.68|57.28|59.95|57.55|59.68|57.28|0
1655994730000|2022-06-23 14:32:10|59.91|57.51|59.77|57.37|59.91|57.51|59.73|57.33|0
1655994740000|2022-06-23 14:32:20|59.86|57.46|59.31|56.91|59.86|57.46|59.18|56.78|0
1655994750000|2022-06-23 14:32:30|59.5|57.1|59.31|56.91|59.54|57.14|59.31|56.91|0
1655994760000|2022-06-23 14:32:40|59.22|56.82|59.41|57.01|59.5|57.1|59.22|56.82|0
1655994770000|2022-06-23 14:32:50|59.5|57.1|59.45|57.05|59.5|57.1|59.31|56.91|0
1655994780000|2022-06-23 14:33:00|59|56.6|58.91|56.51|59.02|56.62|58.91|56.51|0
1655994790000|2022-06-23 14:33:10|58.95|56.55|59.22|56.82|59.22|56.82|58.95|56.55|0
1655994800000|2022-06-23 14:33:20|59.18|56.78|59.22|56.82|59.22|56.82|59.15|56.75|0
1655994810000|2022-06-23 14:33:30|58.91|56.51|58.95|56.55|59.13|56.73|58.91|56.51|0
1655994820000|2022-06-23 14:33:40|58.68|56.28|58.77|56.37|58.82|56.42|58.68|56.28|0
1655994830000|2022-06-23 14:33:50|58.5|56.1|58.73|56.33|58.73|56.33|58.5|56.1|0
1655994840000|2022-06-23 14:34:00|58.59|56.19|58.45|56.05|58.59|56.19|58.23|55.83|0
1655994850000|2022-06-23 14:34:10|58.68|56.28|59.04|56.64|59.09|56.69|58.68|56.28|0
1655994860000|2022-06-23 14:34:20|59.09|56.69|58.95|56.55|59.18|56.78|58.95|56.55|0
1655994870000|2022-06-23 14:34:30|58.86|56.46|59.13|56.73|59.13|56.73|58.86|56.46|0
1655994880000|2022-06-23 14:34:40|59.25|56.85|58.82|56.42|59.25|56.85|58.82|56.42|0
1655994890000|2022-06-23 14:34:50|58.73|56.33|58.68|56.28|58.73|56.33|58.68|56.28|0
1655994900000|2022-06-23 14:35:00|58.32|55.92|58.41|56.01|58.41|56.01|58.28|55.88|0
1655994910000|2022-06-23 14:35:10|58.45|56.05|58.63|56.23|58.73|56.33|58.45|56.05|0
1655994920000|2022-06-23 14:35:20|58.36|55.96|58.41|56.01|58.52|56.12|58.36|55.96|0
1655994930000|2022-06-23 14:35:30|58.36|55.96|58.05|55.65|58.36|55.96|58.01|55.61|0
1655994940000|2022-06-23 14:35:40|58.54|56.14|58.54|56.14|58.54|56.14|58.54|56.14|0
1655994950000|2022-06-23 14:35:50|59.18|56.78|59.18|56.78|59.18|56.78|59.18|56.78|0
1655994960000|2022-06-23 14:36:00|59.22|56.82|59.29|56.89|59.29|56.89|59.22|56.82|0
1655994970000|2022-06-23 14:36:10|59.45|57.05|59.45|57.05|59.45|57.05|59.45|57.05|0
1655994980000|2022-06-23 14:36:20|59.36|56.96|59.36|56.96|59.36|56.96|59.36|56.96|0
1655994990000|2022-06-23 14:36:30|59.27|56.87|59.27|56.87|59.27|56.87|59.24|56.84|0
1655995000000|2022-06-23 14:36:40|59.36|56.96|59.31|56.91|59.41|57.01|59.31|56.91|0
1655995010000|2022-06-23 14:36:50|59.27|56.87|59.27|56.87|59.29|56.89|59.27|56.87|0
1655995020000|2022-06-23 14:37:00|58.82|56.42|58.91|56.51|58.91|56.51|58.82|56.42|0
1655995030000|2022-06-23 14:37:10|59.04|56.64|59|56.6|59.04|56.64|58.93|56.53|0
1655995040000|2022-06-23 14:37:20|58.77|56.37|59|56.6|59|56.6|58.77|56.37|0
1655995050000|2022-06-23 14:37:30|58.91|56.51|59|56.6|59|56.6|58.86|56.46|0
1655995060000|2022-06-23 14:37:40|59.22|56.82|59.4|57|59.45|57.05|59.22|56.82|0
1655995070000|2022-06-23 14:37:50|59.52|57.12|59.54|57.14|59.54|57.14|59.5|57.1|0
1655995080000|2022-06-23 14:38:00|59.59|57.19|59.68|57.28|59.68|57.28|59.59|57.19|0
1655995100000|2022-06-23 14:38:20|59.4|57|59.4|57|59.4|57|59.4|57|0
1655995120000|2022-06-23 14:38:40|59.54|57.14|59.59|57.19|59.63|57.23|59.54|57.14|0
1655995130000|2022-06-23 14:38:50|59.54|57.14|59.5|57.1|59.59|57.19|59.5|57.1|0
1655995140000|2022-06-23 14:39:00|59.31|56.91|59.59|57.19|59.59|57.19|59.31|56.91|0
1655995150000|2022-06-23 14:39:10|59.54|57.14|59.54|57.14|59.54|57.14|59.52|57.12|0
1655995160000|2022-06-23 14:39:20|59.63|57.23|59.63|57.23|59.63|57.23|59.63|57.23|0
1655995170000|2022-06-23 14:39:30|59.5|57.1|59.86|57.46|59.86|57.46|59.5|57.1|0
1655995180000|2022-06-23 14:39:40|59.95|57.55|60.09|57.69|60.09|57.69|59.95|57.55|0
1655995190000|2022-06-23 14:39:50|60.07|57.67|60.09|57.69|60.09|57.69|60.07|57.67|0
1655995200000|2022-06-23 14:40:00|60.18|57.78|60.55|58.15|60.6|58.2|60.18|57.78|0
1655995210000|2022-06-23 14:40:10|60.6|58.2|60.78|58.38|60.78|58.38|60.6|58.2|0
1655995220000|2022-06-23 14:40:20|60.74|58.34|61.34|58.94|61.34|58.94|60.74|58.34|0
1655995230000|2022-06-23 14:40:30|61.2|58.8|61.2|58.8|61.2|58.8|61.2|58.8|0
1655995240000|2022-06-23 14:40:40|61.29|58.89|61.06|58.66|61.39|58.99|61.06|58.66|0
1655995250000|2022-06-23 14:40:50|60.97|58.57|61.34|58.94|61.34|58.94|60.97|58.57|0
1655995260000|2022-06-23 14:41:00|61.29|58.89|61.34|58.94|61.34|58.94|61.29|58.89|0
1655995270000|2022-06-23 14:41:10|61.48|59.08|61.01|58.61|61.53|59.13|61.01|58.61|0
1655995290000|2022-06-23 14:41:30|60.74|58.34|60.87|58.47|60.87|58.47|60.74|58.34|0
1655995300000|2022-06-23 14:41:40|60.78|58.38|60.92|58.52|60.92|58.52|60.78|58.38|0
1655995310000|2022-06-23 14:41:50|60.97|58.57|61.06|58.66|61.06|58.66|60.87|58.47|0
1655995320000|2022-06-23 14:42:00|61.13|58.73|61.25|58.85|61.32|58.92|61.13|58.73|0
1655995330000|2022-06-23 14:42:10|61.15|58.75|61.34|58.94|61.34|58.94|61.15|58.75|0
1655995340000|2022-06-23 14:42:20|61.2|58.8|60.83|58.43|61.2|58.8|60.83|58.43|0
1655995350000|2022-06-23 14:42:30|60.64|58.24|60.6|58.2|60.67|58.27|60.6|58.2|0
1655995360000|2022-06-23 14:42:40|60.5|58.1|60.64|58.24|60.67|58.27|60.5|58.1|0
1655995370000|2022-06-23 14:42:50|60.6|58.2|60.71|58.31|60.71|58.31|60.55|58.15|0
1655995380000|2022-06-23 14:43:00|60.5|58.1|60.55|58.15|60.74|58.34|60.5|58.1|0
1655995390000|2022-06-23 14:43:10|60.6|58.2|60.78|58.38|60.8|58.4|60.6|58.2|0
1655995400000|2022-06-23 14:43:20|60.83|58.43|60.9|58.5|60.92|58.52|60.83|58.43|0
1655995410000|2022-06-23 14:43:30|60.87|58.47|60.92|58.52|60.92|58.52|60.85|58.45|0
1655995420000|2022-06-23 14:43:40|61.11|58.71|61.11|58.71|61.11|58.71|61.01|58.61|0
1655995430000|2022-06-23 14:43:50|61.15|58.75|61.11|58.71|61.2|58.8|61.11|58.71|0
1655995440000|2022-06-23 14:44:00|61.08|58.68|60.87|58.47|61.08|58.68|60.83|58.43|0
1655995450000|2022-06-23 14:44:10|60.83|58.43|60.83|58.43|60.83|58.43|60.74|58.34|0
1655995460000|2022-06-23 14:44:20|60.69|58.29|60.6|58.2|60.78|58.38|60.6|58.2|0
1655995470000|2022-06-23 14:44:30|60.69|58.29|60.87|58.47|60.87|58.47|60.64|58.24|0
1655995480000|2022-06-23 14:44:40|60.83|58.43|60.87|58.47|60.87|58.47|60.83|58.43|0
1655995490000|2022-06-23 14:44:50|60.69|58.29|60.6|58.2|60.69|58.29|60.6|58.2|0
1655995500000|2022-06-23 14:45:00|60.5|58.1|60.43|58.03|60.6|58.2|60.43|58.03|0
1655995510000|2022-06-23 14:45:10|60.57|58.17|60.6|58.2|60.69|58.29|60.57|58.17|0
1655995520000|2022-06-23 14:45:20|60.83|58.43|60.83|58.43|60.83|58.43|60.73|58.33|0
1655995530000|2022-06-23 14:45:30|60.71|58.31|60.78|58.38|60.83|58.43|60.71|58.31|0
1655995540000|2022-06-23 14:45:40|60.87|58.47|60.85|58.45|60.87|58.47|60.85|58.45|0
1655995550000|2022-06-23 14:45:50|60.83|58.43|60.87|58.47|60.87|58.47|60.78|58.38|0
1655995560000|2022-06-23 14:46:00|61.01|58.61|61.01|58.61|61.01|58.61|60.97|58.57|0
1655995570000|2022-06-23 14:46:10|61.06|58.66|60.87|58.47|61.06|58.66|60.87|58.47|0
1655995580000|2022-06-23 14:46:20|60.83|58.43|60.92|58.52|60.97|58.57|60.83|58.43|0
1655995590000|2022-06-23 14:46:30|60.78|58.38|60.83|58.43|60.83|58.43|60.78|58.38|0
1655995600000|2022-06-23 14:46:40|60.87|58.47|60.87|58.47|60.97|58.57|60.87|58.47|0
1655995610000|2022-06-23 14:46:50|60.97|58.57|61.01|58.61|61.11|58.71|60.97|58.57|0
1655995620000|2022-06-23 14:47:00|61.43|59.03|61.39|58.99|61.43|59.03|61.39|58.99|0
1655995630000|2022-06-23 14:47:10|61.2|58.8|60.97|58.57|61.2|58.8|60.97|58.57|0
1655995640000|2022-06-23 14:47:20|61.06|58.66|60.97|58.57|61.11|58.71|60.97|58.57|0
1655995650000|2022-06-23 14:47:30|61.03|58.63|61.15|58.75|61.15|58.75|61.03|58.63|0
1655995660000|2022-06-23 14:47:40|61.2|58.8|61.15|58.75|61.2|58.8|61.15|58.75|0
1655995670000|2022-06-23 14:47:50|61.06|58.66|61.11|58.71|61.11|58.71|61.06|58.66|0
1655995680000|2022-06-23 14:48:00|61.2|58.8|61.03|58.63|61.22|58.82|61.03|58.63|0
1655995690000|2022-06-23 14:48:10|61.06|58.66|61.06|58.66|61.11|58.71|61.01|58.61|0
1655995700000|2022-06-23 14:48:20|61.15|58.75|61.22|58.82|61.25|58.85|61.15|58.75|0
1655995710000|2022-06-23 14:48:30|61.25|58.85|61.15|58.75|61.25|58.85|61.15|58.75|0
1655995720000|2022-06-23 14:48:40|61.2|58.8|61.34|58.94|61.34|58.94|61.2|58.8|0
1655995730000|2022-06-23 14:48:50|61.29|58.89|61.41|59.01|61.41|59.01|61.29|58.89|0
1655995740000|2022-06-23 14:49:00|61.48|59.08|61.38|58.98|61.81|59.41|61.38|58.98|0
1655995750000|2022-06-23 14:49:10|61.43|59.03|61.34|58.94|61.43|59.03|61.34|58.94|0
1655995760000|2022-06-23 14:49:20|61.29|58.89|61.24|58.84|61.29|58.89|61.2|58.8|0
1655995770000|2022-06-23 14:49:30|61.43|59.03|61.24|58.84|61.43|59.03|61.24|58.84|0
1655995780000|2022-06-23 14:49:40|61.38|58.98|60.69|58.29|61.38|58.98|60.69|58.29|0
1655995800000|2022-06-23 14:50:00|60.78|58.38|60.78|58.38|60.83|58.43|60.78|58.38|0
1655995810000|2022-06-23 14:50:10|60.83|58.43|60.55|58.15|60.83|58.43|60.55|58.15|0
1655995820000|2022-06-23 14:50:20|60.5|58.1|60.5|58.1|60.5|58.1|60.46|58.06|0
1655995830000|2022-06-23 14:50:30|60.55|58.15|60.46|58.06|60.55|58.15|60.46|58.06|0
1655995840000|2022-06-23 14:50:40|60.55|58.15|60.59|58.19|60.69|58.29|60.55|58.15|0
1655995850000|2022-06-23 14:50:50|60.5|58.1|60.69|58.29|60.73|58.33|60.5|58.1|0
1655995860000|2022-06-23 14:51:00|60.64|58.24|60.41|58.01|60.64|58.24|60.41|58.01|0
1655995870000|2022-06-23 14:51:10|60.18|57.78|60.32|57.92|60.46|58.06|60.18|57.78|0
1655995880000|2022-06-23 14:51:20|60.23|57.83|60.18|57.78|60.23|57.83|60.13|57.73|0
1655995890000|2022-06-23 14:51:30|60.27|57.87|60.41|58.01|60.41|58.01|60.23|57.83|0
1655995900000|2022-06-23 14:51:40|60.23|57.83|60.32|57.92|60.36|57.96|60.23|57.83|0
1655995910000|2022-06-23 14:51:50|60.64|58.24|60.64|58.24|60.64|58.24|60.59|58.19|0
1655995920000|2022-06-23 14:52:00|60.69|58.29|60.97|58.57|60.97|58.57|60.69|58.29|0
1655995930000|2022-06-23 14:52:10|60.92|58.52|61.06|58.66|61.06|58.66|60.87|58.47|0
1655995940000|2022-06-23 14:52:20|61.03|58.63|61.15|58.75|61.15|58.75|61.03|58.63|0
1655995950000|2022-06-23 14:52:30|61.06|58.66|61.01|58.61|61.2|58.8|61.01|58.61|0
1655995960000|2022-06-23 14:52:40|61.1|58.7|61.06|58.66|61.15|58.75|61.06|58.66|0
1655995970000|2022-06-23 14:52:50|61.13|58.73|61.24|58.84|61.24|58.84|61.13|58.73|0
1655995980000|2022-06-23 14:53:00|61.34|58.94|61.06|58.66|61.34|58.94|61.06|58.66|0
1655995990000|2022-06-23 14:53:10|61.2|58.8|61.06|58.66|61.34|58.94|61.06|58.66|0
1655996000000|2022-06-23 14:53:20|61.01|58.61|61.06|58.66|61.1|58.7|61.01|58.61|0
1655996010000|2022-06-23 14:53:30|61.15|58.75|61.06|58.66|61.17|58.77|61.06|58.66|0
1655996020000|2022-06-23 14:53:40|61.01|58.61|60.92|58.52|61.01|58.61|60.92|58.52|0
1655996030000|2022-06-23 14:53:50|60.87|58.47|60.83|58.43|60.87|58.47|60.78|58.38|0
1655996040000|2022-06-23 14:54:00|60.66|58.26|60.46|58.06|60.66|58.26|60.46|58.06|0
1655996050000|2022-06-23 14:54:10|60.55|58.15|60.62|58.22|60.64|58.24|60.55|58.15|0
1655996060000|2022-06-23 14:54:20|60.5|58.1|60.66|58.26|60.66|58.26|60.5|58.1|0
1655996070000|2022-06-23 14:54:30|60.78|58.38|60.69|58.29|60.78|58.38|60.64|58.24|0
1655996080000|2022-06-23 14:54:40|60.83|58.43|60.83|58.43|60.87|58.47|60.83|58.43|0
1655996090000|2022-06-23 14:54:50|60.8|58.4|60.92|58.52|60.96|58.56|60.8|58.4|0
1655996100000|2022-06-23 14:55:00|60.96|58.56|61.1|58.7|61.1|58.7|60.92|58.52|0
1655996110000|2022-06-23 14:55:10|61.15|58.75|61.01|58.61|61.15|58.75|61.01|58.61|0
1655996120000|2022-06-23 14:55:20|60.96|58.56|61.1|58.7|61.1|58.7|60.94|58.54|0
1655996130000|2022-06-23 14:55:30|61.01|58.61|61.15|58.75|61.15|58.75|61.01|58.61|0
1655996140000|2022-06-23 14:55:40|61.2|58.8|61.48|59.08|61.48|59.08|61.2|58.8|0
1655996150000|2022-06-23 14:55:50|61.57|59.17|61.66|59.26|61.66|59.26|61.57|59.17|0
1655996160000|2022-06-23 14:56:00|61.71|59.31|61.55|59.15|61.71|59.31|61.5|59.1|0
1655996170000|2022-06-23 14:56:10|61.62|59.22|61.43|59.03|61.62|59.22|61.43|59.03|0
1655996180000|2022-06-23 14:56:20|61.52|59.12|61.52|59.12|61.57|59.17|61.52|59.12|0
1655996190000|2022-06-23 14:56:30|61.57|59.17|61.38|58.98|61.62|59.22|61.38|58.98|0
1655996200000|2022-06-23 14:56:40|61.48|59.08|61.62|59.22|61.62|59.22|61.48|59.08|0
1655996210000|2022-06-23 14:56:50|61.66|59.26|61.76|59.36|61.76|59.36|61.66|59.26|0
1655996220000|2022-06-23 14:57:00|61.62|59.22|61.76|59.36|61.8|59.4|61.62|59.22|0
1655996230000|2022-06-23 14:57:10|61.83|59.43|62.23|59.83|62.23|59.83|61.83|59.43|0
1655996240000|2022-06-23 14:57:20|62.09|59.69|62.04|59.64|62.09|59.69|61.94|59.54|0
1655996250000|2022-06-23 14:57:30|62.09|59.69|62.18|59.78|62.18|59.78|62.09|59.69|0
1655996260000|2022-06-23 14:57:40|62.13|59.73|62.09|59.69|62.13|59.73|62.09|59.69|0
1655996270000|2022-06-23 14:57:50|62.04|59.64|61.62|59.22|62.09|59.69|61.62|59.22|0
1655996280000|2022-06-23 14:58:00|61.66|59.26|61.66|59.26|61.66|59.26|61.66|59.26|0
1655996300000|2022-06-23 14:58:20|61.38|58.98|61.29|58.89|61.43|59.03|61.29|58.89|0
1655996310000|2022-06-23 14:58:30|61.34|58.94|61.29|58.89|61.34|58.94|61.29|58.89|0
1655996320000|2022-06-23 14:58:40|61.38|58.98|61.57|59.17|61.57|59.17|61.38|58.98|0
1655996330000|2022-06-23 14:58:50|61.59|59.19|61.62|59.22|61.69|59.29|61.59|59.19|0
1655996340000|2022-06-23 14:59:00|61.66|59.26|61.57|59.17|61.71|59.31|61.57|59.17|0
1655996350000|2022-06-23 14:59:10|61.48|59.08|61.52|59.12|61.64|59.24|61.48|59.08|0
1655996360000|2022-06-23 14:59:20|61.62|59.22|61.66|59.26|61.66|59.26|61.62|59.22|0
1655996370000|2022-06-23 14:59:30|61.78|59.38|61.66|59.26|61.8|59.4|61.66|59.26|0
1655996380000|2022-06-23 14:59:40|61.62|59.22|61.71|59.31|61.71|59.31|61.57|59.17|0
1655996390000|2022-06-23 14:59:50|61.62|59.22|61.76|59.36|61.76|59.36|61.62|59.22|0
1655996400000|2022-06-23 15:00:00|61.8|59.4|61.43|59.03|61.8|59.4|61.43|59.03|0
1655996410000|2022-06-23 15:00:10|61.24|58.84|61.24|58.84|61.24|58.84|61.24|58.84|0
1655996420000|2022-06-23 15:00:20|61.29|58.89|61.48|59.08|61.48|59.08|61.29|58.89|0
1655996430000|2022-06-23 15:00:30|61.34|58.94|61.1|58.7|61.34|58.94|61.1|58.7|0
1655996440000|2022-06-23 15:00:40|61.06|58.66|61.01|58.61|61.1|58.7|60.92|58.52|0
1655996450000|2022-06-23 15:00:50|61.03|58.63|61.03|58.63|61.03|58.63|61.03|58.63|0
1655996460000|2022-06-23 15:01:00|61.01|58.61|60.96|58.56|61.06|58.66|60.96|58.56|0
1655996470000|2022-06-23 15:01:10|61.15|58.75|61.24|58.84|61.24|58.84|61.15|58.75|0
1655996480000|2022-06-23 15:01:20|60.45|58.05|60.57|58.17|60.64|58.24|60.45|58.05|0
1655996490000|2022-06-23 15:01:30|60.55|58.15|60.55|58.15|60.55|58.15|60.45|58.05|0
1655996500000|2022-06-23 15:01:40|60.41|58.01|60.68|58.28|60.73|58.33|60.41|58.01|0
1655996510000|2022-06-23 15:01:50|60.64|58.24|60.59|58.19|60.73|58.33|60.59|58.19|0
1655996520000|2022-06-23 15:02:00|60.68|58.28|60.73|58.33|60.73|58.33|60.68|58.28|0
1655996530000|2022-06-23 15:02:10|60.68|58.28|60.68|58.28|60.73|58.33|60.68|58.28|0
1655996540000|2022-06-23 15:02:20|60.82|58.42|60.82|58.42|60.82|58.42|60.82|58.42|0
1655996550000|2022-06-23 15:02:30|60.87|58.47|60.87|58.47|60.87|58.47|60.73|58.33|0
1655996560000|2022-06-23 15:02:40|60.82|58.42|60.78|58.38|60.82|58.42|60.78|58.38|0
1655996570000|2022-06-23 15:02:50|60.82|58.42|60.73|58.33|60.82|58.42|60.64|58.24|0
1655996580000|2022-06-23 15:03:00|60.78|58.38|60.82|58.42|60.94|58.54|60.78|58.38|0
1655996590000|2022-06-23 15:03:10|60.87|58.47|61.01|58.61|61.01|58.61|60.87|58.47|0
1655996600000|2022-06-23 15:03:20|60.82|58.42|60.82|58.42|60.92|58.52|60.82|58.42|0
1655996620000|2022-06-23 15:03:40|60.78|58.38|60.87|58.47|60.92|58.52|60.78|58.38|0
1655996630000|2022-06-23 15:03:50|60.92|58.52|60.73|58.33|60.92|58.52|60.73|58.33|0
1655996640000|2022-06-23 15:04:00|60.5|58.1|60.45|58.05|60.5|58.1|60.41|58.01|0
1655996650000|2022-06-23 15:04:10|60.34|57.94|60.45|58.05|60.45|58.05|60.32|57.92|0
1655996660000|2022-06-23 15:04:20|60.32|57.92|60.27|57.87|60.32|57.92|60.22|57.82|0
1655996670000|2022-06-23 15:04:30|60.04|57.64|60.08|57.68|60.08|57.68|59.99|57.59|0
1655996680000|2022-06-23 15:04:40|59.95|57.55|60.04|57.64|60.04|57.64|59.9|57.5|0
1655996690000|2022-06-23 15:04:50|60.08|57.68|59.97|57.57|60.08|57.68|59.95|57.55|0
1655996700000|2022-06-23 15:05:00|59.99|57.59|59.86|57.46|59.99|57.59|59.86|57.46|0
1655996710000|2022-06-23 15:05:10|59.9|57.5|59.86|57.46|59.95|57.55|59.86|57.46|0
1655996720000|2022-06-23 15:05:20|59.81|57.41|59.9|57.5|59.9|57.5|59.81|57.41|0
1655996730000|2022-06-23 15:05:30|59.86|57.46|59.86|57.46|59.9|57.5|59.86|57.46|0
1655996740000|2022-06-23 15:05:40|59.81|57.41|59.79|57.39|59.86|57.46|59.76|57.36|0
1655996750000|2022-06-23 15:05:50|59.81|57.41|59.76|57.36|59.81|57.41|59.76|57.36|0
1655996760000|2022-06-23 15:06:00|59.81|57.41|59.9|57.5|59.9|57.5|59.81|57.41|0
1655996770000|2022-06-23 15:06:10|59.95|57.55|60.01|57.61|60.04|57.64|59.86|57.46|0
1655996780000|2022-06-23 15:06:20|60.04|57.64|60.08|57.68|60.13|57.73|60.04|57.64|0
1655996790000|2022-06-23 15:06:30|60.18|57.78|60.13|57.73|60.18|57.78|60.13|57.73|0
1655996800000|2022-06-23 15:06:40|60.04|57.64|59.9|57.5|60.04|57.64|59.9|57.5|0
1655996810000|2022-06-23 15:06:50|60.04|57.64|60.04|57.64|60.04|57.64|59.99|57.59|0
1655996820000|2022-06-23 15:07:00|59.99|57.59|60.18|57.78|60.18|57.78|59.99|57.59|0
1655996830000|2022-06-23 15:07:10|60.08|57.68|60.22|57.82|60.22|57.82|60.08|57.68|0
1655996840000|2022-06-23 15:07:20|60.08|57.68|60.36|57.96|60.36|57.96|60.04|57.64|0
1655996850000|2022-06-23 15:07:30|60.27|57.87|60.22|57.82|60.27|57.87|60.18|57.78|0
1655996860000|2022-06-23 15:07:40|60.18|57.78|60.27|57.87|60.27|57.87|60.18|57.78|0
1655996870000|2022-06-23 15:07:50|60.31|57.91|60.36|57.96|60.36|57.96|60.27|57.87|0
1655996880000|2022-06-23 15:08:00|60.41|58.01|60.45|58.05|60.45|58.05|60.36|57.96|0
1655996890000|2022-06-23 15:08:10|60.27|57.87|60.18|57.78|60.27|57.87|60.18|57.78|0
1655996900000|2022-06-23 15:08:20|60.2|57.8|59.99|57.59|60.2|57.8|59.99|57.59|0
1655996910000|2022-06-23 15:08:30|60.13|57.73|60.08|57.68|60.13|57.73|60.04|57.64|0
1655996920000|2022-06-23 15:08:40|60.18|57.78|59.99|57.59|60.18|57.78|59.99|57.59|0
1655996930000|2022-06-23 15:08:50|60.04|57.64|60.04|57.64|60.04|57.64|60.04|57.64|0
1655996940000|2022-06-23 15:09:00|59.99|57.59|59.95|57.55|59.99|57.59|59.95|57.55|0
1655996950000|2022-06-23 15:09:10|60.08|57.68|60.27|57.87|60.27|57.87|60.08|57.68|0
1655996960000|2022-06-23 15:09:20|60.22|57.82|60.36|57.96|60.36|57.96|60.22|57.82|0
1655996970000|2022-06-23 15:09:30|60.38|57.98|60.41|58.01|60.41|58.01|60.36|57.96|0
1655996980000|2022-06-23 15:09:40|60.59|58.19|60.54|58.14|60.59|58.19|60.45|58.05|0
1655996990000|2022-06-23 15:09:50|60.59|58.19|60.8|58.4|60.8|58.4|60.54|58.14|0
1655997000000|2022-06-23 15:10:00|60.91|58.51|60.59|58.19|60.91|58.51|60.59|58.19|0
1655997010000|2022-06-23 15:10:10|60.64|58.24|60.78|58.38|60.82|58.42|60.64|58.24|0
1655997020000|2022-06-23 15:10:20|60.82|58.42|60.68|58.28|60.82|58.42|60.68|58.28|0
1655997030000|2022-06-23 15:10:30|60.64|58.24|60.64|58.24|60.78|58.38|60.64|58.24|0
1655997040000|2022-06-23 15:10:40|60.54|58.14|60.78|58.38|60.78|58.38|60.54|58.14|0
1655997050000|2022-06-23 15:10:50|60.82|58.42|60.91|58.51|60.91|58.51|60.82|58.42|0
1655997060000|2022-06-23 15:11:00|60.84|58.44|60.82|58.42|60.87|58.47|60.82|58.42|0
1655997070000|2022-06-23 15:11:10|60.87|58.47|60.82|58.42|60.96|58.56|60.82|58.42|0
1655997080000|2022-06-23 15:11:20|60.91|58.51|61.01|58.61|61.01|58.61|60.91|58.51|0
1655997090000|2022-06-23 15:11:30|61.1|58.7|61.15|58.75|61.15|58.75|61.1|58.7|0
1655997100000|2022-06-23 15:11:40|61.12|58.72|61.38|58.98|61.38|58.98|61.12|58.72|0
1655997110000|2022-06-23 15:11:50|61.24|58.84|61.01|58.61|61.29|58.89|61.01|58.61|0
1655997120000|2022-06-23 15:12:00|60.91|58.51|61.01|58.61|61.01|58.61|60.87|58.47|0
1655997130000|2022-06-23 15:12:10|61.05|58.65|61.05|58.65|61.05|58.65|61.05|58.65|0
1655997140000|2022-06-23 15:12:20|61.19|58.79|61.05|58.65|61.19|58.79|61.01|58.61|0
1655997150000|2022-06-23 15:12:30|61.1|58.7|61.15|58.75|61.15|58.75|61.08|58.68|0
1655997160000|2022-06-23 15:12:40|61.19|58.79|61.24|58.84|61.26|58.86|61.19|58.79|0
1655997170000|2022-06-23 15:12:50|61.33|58.93|61.33|58.93|61.33|58.93|61.24|58.84|0
1655997180000|2022-06-23 15:13:00|61.24|58.84|61.38|58.98|61.38|58.98|61.24|58.84|0
1655997190000|2022-06-23 15:13:10|61.43|59.03|61.61|59.21|61.61|59.21|61.29|58.89|0
1655997200000|2022-06-23 15:13:20|61.66|59.26|61.8|59.4|61.8|59.4|61.57|59.17|0
1655997210000|2022-06-23 15:13:30|61.85|59.45|61.89|59.49|61.89|59.49|61.75|59.35|0
1655997220000|2022-06-23 15:13:40|61.99|59.59|62.04|59.64|62.04|59.64|61.99|59.59|0
1655997230000|2022-06-23 15:13:50|61.99|59.59|62.04|59.64|62.04|59.64|61.99|59.59|0
1655997240000|2022-06-23 15:14:00|61.99|59.59|62.13|59.73|62.13|59.73|61.99|59.59|0
1655997250000|2022-06-23 15:14:10|62.18|59.78|62.32|59.92|62.32|59.92|62.13|59.73|0
1655997260000|2022-06-23 15:14:20|62.41|60.01|62.36|59.96|62.41|60.01|62.36|59.96|0
1655997270000|2022-06-23 15:14:30|62.32|59.92|62.27|59.87|62.36|59.96|62.27|59.87|0
1655997280000|2022-06-23 15:14:40|62.22|59.82|62.18|59.78|62.27|59.87|62.18|59.78|0
1655997290000|2022-06-23 15:14:50|62.08|59.68|61.85|59.45|62.08|59.68|61.85|59.45|0
1655997300000|2022-06-23 15:15:00|61.75|59.35|61.57|59.17|61.75|59.35|61.57|59.17|0
1655997310000|2022-06-23 15:15:10|61.66|59.26|61.61|59.21|61.71|59.31|61.57|59.17|0
1655997320000|2022-06-23 15:15:20|61.52|59.12|61.52|59.12|61.52|59.12|61.52|59.12|0
1655997330000|2022-06-23 15:15:30|61.57|59.17|61.66|59.26|61.66|59.26|61.52|59.12|0
1655997340000|2022-06-23 15:15:40|61.71|59.31|61.61|59.21|61.71|59.31|61.61|59.21|0
1655997350000|2022-06-23 15:15:50|61.57|59.17|61.33|58.93|61.57|59.17|61.33|58.93|0
1655997360000|2022-06-23 15:16:00|61.35|58.95|61.47|59.07|61.47|59.07|61.35|58.95|0
1655997370000|2022-06-23 15:16:10|61.38|58.98|61.38|58.98|61.38|58.98|61.31|58.91|0
1655997380000|2022-06-23 15:16:20|61.29|58.89|61.47|59.07|61.47|59.07|61.29|58.89|0
1655997390000|2022-06-23 15:16:30|61.52|59.12|61.49|59.09|61.61|59.21|61.49|59.09|0
1655997400000|2022-06-23 15:16:40|61.47|59.07|61.61|59.21|61.61|59.21|61.47|59.07|0
1655997410000|2022-06-23 15:16:50|61.66|59.26|61.71|59.31|61.75|59.35|61.66|59.26|0
1655997420000|2022-06-23 15:17:00|61.61|59.21|61.52|59.12|61.61|59.21|61.52|59.12|0
1655997430000|2022-06-23 15:17:10|61.47|59.07|61.66|59.26|61.66|59.26|61.47|59.07|0
1655997440000|2022-06-23 15:17:20|61.57|59.17|61.66|59.26|61.71|59.31|61.57|59.17|0
1655997450000|2022-06-23 15:17:30|61.71|59.31|61.52|59.12|61.71|59.31|61.52|59.12|0
1655997460000|2022-06-23 15:17:40|61.66|59.26|61.71|59.31|61.71|59.31|61.66|59.26|0
1655997470000|2022-06-23 15:17:50|61.61|59.21|61.47|59.07|61.61|59.21|61.47|59.07|0
1655997480000|2022-06-23 15:18:00|61.49|59.09|61.52|59.12|61.57|59.17|61.49|59.09|0
1655997490000|2022-06-23 15:18:10|61.47|59.07|61.38|58.98|61.47|59.07|61.38|58.98|0
1655997500000|2022-06-23 15:18:20|61.42|59.02|61.38|58.98|61.47|59.07|61.38|58.98|0
1655997510000|2022-06-23 15:18:30|61.33|58.93|61.33|58.93|61.42|59.02|61.33|58.93|0
1655997520000|2022-06-23 15:18:40|61.38|58.98|61.33|58.93|61.42|59.02|61.33|58.93|0
1655997530000|2022-06-23 15:18:50|61.24|58.84|61.47|59.07|61.47|59.07|61.24|58.84|0
1655997540000|2022-06-23 15:19:00|61.49|59.09|61.54|59.14|61.56|59.16|61.49|59.09|0
1655997550000|2022-06-23 15:19:10|61.47|59.07|61.19|58.79|61.47|59.07|61.19|58.79|0
1655997560000|2022-06-23 15:19:20|61.42|59.02|61.42|59.02|61.47|59.07|61.42|59.02|0
1655997570000|2022-06-23 15:19:30|61.38|58.98|61.38|58.98|61.47|59.07|61.38|58.98|0
1655997580000|2022-06-23 15:19:40|61.42|59.02|61.42|59.02|61.42|59.02|61.42|59.02|0
1655997590000|2022-06-23 15:19:50|61.47|59.07|61.56|59.16|61.56|59.16|61.38|58.98|0
1655997600000|2022-06-23 15:20:00|61.54|59.14|61.28|58.88|61.54|59.14|61.28|58.88|0
1655997610000|2022-06-23 15:20:10|61.38|58.98|61.42|59.02|61.42|59.02|61.33|58.93|0
1655997620000|2022-06-23 15:20:20|61.33|58.93|61.42|59.02|61.42|59.02|61.26|58.86|0
1655997630000|2022-06-23 15:20:30|61.47|59.07|61.56|59.16|61.56|59.16|61.47|59.07|0
1655997640000|2022-06-23 15:20:40|61.61|59.21|61.89|59.49|61.89|59.49|61.61|59.21|0
1655997650000|2022-06-23 15:20:50|61.56|59.16|61.33|58.93|61.56|59.16|61.33|58.93|0
1655997660000|2022-06-23 15:21:00|61.05|58.65|60.77|58.37|61.05|58.65|60.73|58.33|0
1655997670000|2022-06-23 15:21:10|60.73|58.33|61.01|58.61|61.1|58.7|60.73|58.33|0
1655997680000|2022-06-23 15:21:20|60.91|58.51|60.91|58.51|60.91|58.51|60.91|58.51|0
1655997690000|2022-06-23 15:21:30|60.96|58.56|61.05|58.65|61.07|58.67|60.96|58.56|0
1655997700000|2022-06-23 15:21:40|61.01|58.61|61.14|58.74|61.14|58.74|61.01|58.61|0
1655997710000|2022-06-23 15:21:50|61.1|58.7|61|58.6|61.1|58.7|61|58.6|0
1655997720000|2022-06-23 15:22:00|60.93|58.53|60.87|58.47|60.96|58.56|60.82|58.42|0
1655997730000|2022-06-23 15:22:10|60.77|58.37|60.68|58.28|60.82|58.42|60.68|58.28|0
1655997740000|2022-06-23 15:22:20|60.77|58.37|60.89|58.49|60.89|58.49|60.77|58.37|0
1655997750000|2022-06-23 15:22:30|60.84|58.44|60.84|58.44|60.96|58.56|60.84|58.44|0
1655997760000|2022-06-23 15:22:40|60.91|58.51|60.96|58.56|60.96|58.56|60.82|58.42|0
1655997770000|2022-06-23 15:22:50|61.05|58.65|60.91|58.51|61.05|58.65|60.91|58.51|0
1655997780000|2022-06-23 15:23:00|60.96|58.56|60.87|58.47|60.96|58.56|60.84|58.44|0
1655997790000|2022-06-23 15:23:10|60.82|58.42|60.87|58.47|60.93|58.53|60.82|58.42|0
1655997800000|2022-06-23 15:23:20|60.91|58.51|60.54|58.14|60.91|58.51|60.45|58.05|0
1655997810000|2022-06-23 15:23:30|60.22|57.82|60.08|57.68|60.22|57.82|60.08|57.68|0
1655997820000|2022-06-23 15:23:40|59.94|57.54|59.81|57.41|59.94|57.54|59.81|57.41|0
1655997830000|2022-06-23 15:23:50|59.94|57.54|59.81|57.41|59.94|57.54|59.81|57.41|0
1655997840000|2022-06-23 15:24:00|59.76|57.36|59.85|57.45|59.9|57.5|59.76|57.36|0
1655997850000|2022-06-23 15:24:10|59.9|57.5|59.94|57.54|59.99|57.59|59.9|57.5|0
1655997860000|2022-06-23 15:24:20|59.81|57.41|59.99|57.59|59.99|57.59|59.81|57.41|0
1655997870000|2022-06-23 15:24:30|60.03|57.63|60.03|57.63|60.08|57.68|60.03|57.63|0
1655997880000|2022-06-23 15:24:40|59.94|57.54|59.9|57.5|60.03|57.63|59.9|57.5|0
1655997890000|2022-06-23 15:24:50|60.08|57.68|60.03|57.63|60.13|57.73|60.03|57.63|0
1655997900000|2022-06-23 15:25:00|59.99|57.59|59.99|57.59|60.08|57.68|59.9|57.5|0
1655997910000|2022-06-23 15:25:10|59.94|57.54|59.94|57.54|59.99|57.59|59.9|57.5|0
1655997920000|2022-06-23 15:25:20|59.92|57.52|59.99|57.59|59.99|57.59|59.92|57.52|0
1655997930000|2022-06-23 15:25:30|60.08|57.68|60.26|57.86|60.26|57.86|60.08|57.68|0
1655997940000|2022-06-23 15:25:40|60.17|57.77|60.08|57.68|60.26|57.86|60.08|57.68|0
1655997950000|2022-06-23 15:25:50|60.13|57.73|60.22|57.82|60.22|57.82|60.03|57.63|0
1655997960000|2022-06-23 15:26:00|60.26|57.86|60.17|57.77|60.26|57.86|60.03|57.63|0
1655997970000|2022-06-23 15:26:10|60.01|57.61|59.94|57.54|60.03|57.63|59.94|57.54|0
1655997980000|2022-06-23 15:26:20|59.85|57.45|59.9|57.5|59.9|57.5|59.81|57.41|0
1655997990000|2022-06-23 15:26:30|59.85|57.45|59.85|57.45|59.9|57.5|59.85|57.45|0
1655998000000|2022-06-23 15:26:40|59.94|57.54|59.99|57.59|60.03|57.63|59.94|57.54|0
1655998010000|2022-06-23 15:26:50|59.9|57.5|60.03|57.63|60.03|57.63|59.9|57.5|0
1655998020000|2022-06-23 15:27:00|59.99|57.59|59.99|57.59|59.99|57.59|59.85|57.45|0
1655998030000|2022-06-23 15:27:10|60.08|57.68|60.17|57.77|60.19|57.79|60.08|57.68|0
1655998040000|2022-06-23 15:27:20|60.26|57.86|60.4|58|60.45|58.05|60.26|57.86|0
1655998050000|2022-06-23 15:27:30|60.36|57.96|60.13|57.73|60.36|57.96|60.08|57.68|0
1655998060000|2022-06-23 15:27:40|60.26|57.86|60.17|57.77|60.4|58|60.17|57.77|0
1655998070000|2022-06-23 15:27:50|60.13|57.73|60.03|57.63|60.13|57.73|60.03|57.63|0
1655998080000|2022-06-23 15:28:00|60.08|57.68|59.99|57.59|60.17|57.77|59.99|57.59|0
1655998090000|2022-06-23 15:28:10|59.94|57.54|59.99|57.59|60.08|57.68|59.94|57.54|0
1655998100000|2022-06-23 15:28:20|60.08|57.68|60.08|57.68|60.13|57.73|60.03|57.63|0
1655998110000|2022-06-23 15:28:30|60.03|57.63|60.17|57.77|60.17|57.77|60.03|57.63|0
1655998120000|2022-06-23 15:28:40|60.26|57.86|60.13|57.73|60.26|57.86|60.13|57.73|0
1655998130000|2022-06-23 15:28:50|60.17|57.77|60.13|57.73|60.17|57.77|60.13|57.73|0
1655998140000|2022-06-23 15:29:00|60.03|57.63|60.03|57.63|60.08|57.68|60.03|57.63|0
1655998150000|2022-06-23 15:29:10|59.99|57.59|60.08|57.68|60.17|57.77|59.94|57.54|0
1655998160000|2022-06-23 15:29:20|60.01|57.61|60.03|57.63|60.03|57.63|59.99|57.59|0
1655998170000|2022-06-23 15:29:30|59.94|57.54|59.94|57.54|59.99|57.59|59.94|57.54|0
1655998180000|2022-06-23 15:29:40|59.9|57.5|59.9|57.5|59.94|57.54|59.9|57.5|0
1655998190000|2022-06-23 15:29:50|60.08|57.68|59.99|57.59|60.08|57.68|59.99|57.59|0
1655998200000|2022-06-23 15:30:00|60.22|57.82|60.59|58.19|60.59|58.19|60.22|57.82|0
1655998210000|2022-06-23 15:30:10|60.45|58.05|60.54|58.14|60.54|58.14|60.45|58.05|0
1655998220000|2022-06-23 15:30:20|60.4|58|60.45|58.05|60.54|58.14|60.4|58|0
1655998230000|2022-06-23 15:30:30|60.31|57.91|60.13|57.73|60.31|57.91|60.13|57.73|0
1655998240000|2022-06-23 15:30:40|60.08|57.68|60.1|57.7|60.1|57.7|60.08|57.68|0
1655998250000|2022-06-23 15:30:50|60.06|57.66|59.8|57.4|60.06|57.66|59.8|57.4|0
1655998260000|2022-06-23 15:31:00|59.76|57.36|59.17|56.77|59.76|57.36|59.17|56.77|0
1655998270000|2022-06-23 15:31:10|59.21|56.81|59.12|56.72|59.21|56.81|59.12|56.72|0
1655998280000|2022-06-23 15:31:20|59.08|56.68|59.08|56.68|59.08|56.68|58.96|56.56|0
1655998290000|2022-06-23 15:31:30|58.94|56.54|58.94|56.54|58.94|56.54|58.89|56.49|0
1655998300000|2022-06-23 15:31:40|58.98|56.58|58.98|56.58|58.98|56.58|58.98|56.58|0
1655998310000|2022-06-23 15:31:50|58.89|56.49|58.89|56.49|58.98|56.58|58.89|56.49|0
1655998320000|2022-06-23 15:32:00|58.85|56.45|58.89|56.49|58.94|56.54|58.85|56.45|0
1655998330000|2022-06-23 15:32:10|58.85|56.45|58.85|56.45|58.89|56.49|58.85|56.45|0
1655998340000|2022-06-23 15:32:20|58.89|56.49|58.98|56.58|58.98|56.58|58.85|56.45|0
1655998350000|2022-06-23 15:32:30|58.89|56.49|59.03|56.63|59.03|56.63|58.89|56.49|0
1655998360000|2022-06-23 15:32:40|58.89|56.49|58.89|56.49|58.89|56.49|58.89|56.49|0
1655998370000|2022-06-23 15:32:50|58.85|56.45|58.89|56.49|58.89|56.49|58.85|56.45|0
1655998380000|2022-06-23 15:33:00|58.85|56.45|58.94|56.54|58.94|56.54|58.85|56.45|0
1655998390000|2022-06-23 15:33:10|58.85|56.45|58.89|56.49|58.94|56.54|58.85|56.45|0
1655998400000|2022-06-23 15:33:20|58.92|56.52|58.98|56.58|58.98|56.58|58.85|56.45|0
1655998410000|2022-06-23 15:33:30|59.07|56.67|59.03|56.63|59.21|56.81|59.03|56.63|0
1655998420000|2022-06-23 15:33:40|59.07|56.67|59.12|56.72|59.12|56.72|58.94|56.54|0
1655998430000|2022-06-23 15:33:50|59.17|56.77|59.12|56.72|59.17|56.77|59.12|56.72|0
1655998440000|2022-06-23 15:34:00|59.03|56.63|59.07|56.67|59.17|56.77|59.03|56.63|0
1655998450000|2022-06-23 15:34:10|59.12|56.72|59.03|56.63|59.12|56.72|59.03|56.63|0
1655998460000|2022-06-23 15:34:20|58.98|56.58|58.71|56.31|58.98|56.58|58.71|56.31|0
1655998470000|2022-06-23 15:34:30|58.67|56.27|58.76|56.36|58.85|56.45|58.67|56.27|0
1655998480000|2022-06-23 15:34:40|58.8|56.4|58.76|56.36|58.8|56.4|58.71|56.31|0
1655998490000|2022-06-23 15:34:50|58.71|56.31|58.85|56.45|58.85|56.45|58.71|56.31|0
1655998500000|2022-06-23 15:35:00|58.8|56.4|58.58|56.18|58.8|56.4|58.58|56.18|0
1655998510000|2022-06-23 15:35:10|58.53|56.13|58.53|56.13|58.62|56.22|58.53|56.13|0
1655998520000|2022-06-23 15:35:20|58.4|56|58.26|55.86|58.44|56.04|58.26|55.86|0
1655998530000|2022-06-23 15:35:30|58.22|55.82|58.13|55.73|58.22|55.82|58.13|55.73|0
1655998540000|2022-06-23 15:35:40|58.17|55.77|58.31|55.91|58.31|55.91|58.17|55.77|0
1655998550000|2022-06-23 15:35:50|58.22|55.82|58.08|55.68|58.22|55.82|58.04|55.64|0
1655998560000|2022-06-23 15:36:00|57.99|55.59|58.04|55.64|58.08|55.68|57.99|55.59|0
1655998570000|2022-06-23 15:36:10|57.99|55.59|57.99|55.59|57.99|55.59|57.95|55.55|0
1655998580000|2022-06-23 15:36:20|57.95|55.55|57.95|55.55|57.95|55.55|57.95|55.55|0
1655998590000|2022-06-23 15:36:30|57.99|55.59|58.04|55.64|58.04|55.64|57.99|55.59|0
1655998600000|2022-06-23 15:36:40|58.08|55.68|57.99|55.59|58.17|55.77|57.99|55.59|0
1655998610000|2022-06-23 15:36:50|57.95|55.55|57.99|55.59|57.99|55.59|57.95|55.55|0
1655998620000|2022-06-23 15:37:00|57.95|55.55|57.99|55.59|57.99|55.59|57.95|55.55|0
1655998630000|2022-06-23 15:37:10|58.04|55.64|57.99|55.59|58.04|55.64|57.99|55.59|0
1655998640000|2022-06-23 15:37:20|58.01|55.61|58.04|55.64|58.04|55.64|58.01|55.61|0
1655998650000|2022-06-23 15:37:30|58.06|55.66|58.04|55.64|58.08|55.68|58.04|55.64|0
1655998660000|2022-06-23 15:37:40|57.99|55.59|58.13|55.73|58.13|55.73|57.99|55.59|0
1655998670000|2022-06-23 15:37:50|58.17|55.77|58.13|55.73|58.17|55.77|58.13|55.73|0
1655998680000|2022-06-23 15:38:00|58.04|55.64|58.04|55.64|58.17|55.77|58.04|55.64|0
1655998690000|2022-06-23 15:38:10|57.95|55.55|57.77|55.37|57.95|55.55|57.64|55.24|0
1655998700000|2022-06-23 15:38:20|57.95|55.55|57.77|55.37|58.04|55.64|57.77|55.37|0
1655998710000|2022-06-23 15:38:30|57.68|55.28|57.86|55.46|57.86|55.46|57.68|55.28|0
1655998720000|2022-06-23 15:38:40|57.81|55.41|57.77|55.37|57.81|55.41|57.68|55.28|0
1655998730000|2022-06-23 15:38:50|57.81|55.41|57.95|55.55|57.95|55.55|57.81|55.41|0
1655998740000|2022-06-23 15:39:00|57.99|55.59|58.01|55.61|58.13|55.73|57.99|55.59|0
1655998750000|2022-06-23 15:39:10|57.99|55.59|58.17|55.77|58.22|55.82|57.99|55.59|0
1655998760000|2022-06-23 15:39:20|58.13|55.73|58.1|55.7|58.13|55.73|58.08|55.68|0
1655998770000|2022-06-23 15:39:30|58.08|55.68|57.95|55.55|58.08|55.68|57.95|55.55|0
1655998780000|2022-06-23 15:39:40|58.01|55.61|57.77|55.37|58.04|55.64|57.77|55.37|0
1655998790000|2022-06-23 15:39:50|57.64|55.24|57.55|55.15|57.64|55.24|57.55|55.15|0
1655998800000|2022-06-23 15:40:00|57.59|55.19|57.46|55.06|57.59|55.19|57.46|55.06|0
1655998810000|2022-06-23 15:40:10|57.41|55.01|57.37|54.97|57.41|55.01|57.37|54.97|0
1655998820000|2022-06-23 15:40:20|57.39|54.99|57.5|55.1|57.5|55.1|57.35|54.95|0
1655998830000|2022-06-23 15:40:30|57.55|55.15|57.77|55.37|57.77|55.37|57.55|55.15|0
1655998840000|2022-06-23 15:40:40|57.72|55.32|57.81|55.41|57.86|55.46|57.72|55.32|0
1655998850000|2022-06-23 15:40:50|57.95|55.55|57.77|55.37|57.99|55.59|57.77|55.37|0
1655998860000|2022-06-23 15:41:00|57.81|55.41|57.9|55.5|57.95|55.55|57.81|55.41|0
1655998870000|2022-06-23 15:41:10|57.95|55.55|58.13|55.73|58.13|55.73|57.9|55.5|0
1655998880000|2022-06-23 15:41:20|58.08|55.68|58.08|55.68|58.13|55.73|58.08|55.68|0
1655998890000|2022-06-23 15:41:30|57.99|55.59|57.9|55.5|58.04|55.64|57.9|55.5|0
1655998900000|2022-06-23 15:41:40|57.92|55.52|58.08|55.68|58.08|55.68|57.92|55.52|0
1655998910000|2022-06-23 15:41:50|58.13|55.73|58.04|55.64|58.17|55.77|58.04|55.64|0
1655998920000|2022-06-23 15:42:00|57.92|55.52|58.04|55.64|58.04|55.64|57.92|55.52|0
1655998930000|2022-06-23 15:42:10|57.99|55.59|58.17|55.77|58.17|55.77|57.99|55.59|0
1655998940000|2022-06-23 15:42:20|58.08|55.68|58.04|55.64|58.22|55.82|58.04|55.64|0
1655998950000|2022-06-23 15:42:30|57.99|55.59|58.13|55.73|58.13|55.73|57.99|55.59|0
1655998960000|2022-06-23 15:42:40|58.04|55.64|58.13|55.73|58.13|55.73|58.04|55.64|0
1655998970000|2022-06-23 15:42:50|58.08|55.68|58.04|55.64|58.08|55.68|58.04|55.64|0
1655998990000|2022-06-23 15:43:10|57.9|55.5|57.86|55.46|57.9|55.5|57.86|55.46|0
1655999000000|2022-06-23 15:43:20|57.83|55.43|57.9|55.5|57.9|55.5|57.83|55.43|0
1655999010000|2022-06-23 15:43:30|57.86|55.46|57.77|55.37|57.86|55.46|57.77|55.37|0
1655999020000|2022-06-23 15:43:40|57.72|55.32|57.86|55.46|57.86|55.46|57.72|55.32|0
1655999030000|2022-06-23 15:43:50|57.9|55.5|57.86|55.46|57.9|55.5|57.81|55.41|0
1655999040000|2022-06-23 15:44:00|57.77|55.37|58.08|55.68|58.08|55.68|57.77|55.37|0
1655999050000|2022-06-23 15:44:10|58.13|55.73|58.22|55.82|58.26|55.86|58.13|55.73|0
1655999060000|2022-06-23 15:44:20|58.31|55.91|58.3|55.9|58.39|55.99|58.3|55.9|0
1655999070000|2022-06-23 15:44:30|58.39|55.99|58.22|55.82|58.39|55.99|58.22|55.82|0
1655999080000|2022-06-23 15:44:40|58.17|55.77|58.13|55.73|58.17|55.77|58.13|55.73|0
1655999090000|2022-06-23 15:44:50|58.22|55.82|58.35|55.95|58.35|55.95|58.22|55.82|0
1655999100000|2022-06-23 15:45:00|58.3|55.9|58.39|55.99|58.39|55.99|58.26|55.86|0
1655999110000|2022-06-23 15:45:10|58.48|56.08|58.28|55.88|58.48|56.08|58.28|55.88|0
1655999120000|2022-06-23 15:45:20|58.3|55.9|58.3|55.9|58.35|55.95|58.3|55.9|0
1655999130000|2022-06-23 15:45:30|58.26|55.86|58.26|55.86|58.3|55.9|58.26|55.86|0
1655999140000|2022-06-23 15:45:40|58.21|55.81|58.19|55.79|58.3|55.9|58.19|55.79|0
1655999150000|2022-06-23 15:45:50|58.17|55.77|58.04|55.64|58.17|55.77|58.04|55.64|0
1655999160000|2022-06-23 15:46:00|57.99|55.59|57.9|55.5|57.99|55.59|57.86|55.46|0
1655999170000|2022-06-23 15:46:10|57.86|55.46|58.08|55.68|58.08|55.68|57.86|55.46|0
1655999180000|2022-06-23 15:46:20|58.13|55.73|58.08|55.68|58.13|55.73|58.04|55.64|0
1655999190000|2022-06-23 15:46:30|58.17|55.77|58.21|55.81|58.26|55.86|58.17|55.77|0
1655999200000|2022-06-23 15:46:40|58.13|55.73|58.13|55.73|58.13|55.73|58.04|55.64|0
1655999210000|2022-06-23 15:46:50|58.21|55.81|58.04|55.64|58.21|55.81|58.04|55.64|0
1655999220000|2022-06-23 15:47:00|58.17|55.77|58.19|55.79|58.19|55.79|58.17|55.77|0
1655999230000|2022-06-23 15:47:10|58.21|55.81|58.21|55.81|58.21|55.81|58.12|55.72|0
1655999240000|2022-06-23 15:47:20|58.12|55.72|58.19|55.79|58.19|55.79|58.12|55.72|0
1655999250000|2022-06-23 15:47:30|58.26|55.86|58.17|55.77|58.3|55.9|58.17|55.77|0
1655999260000|2022-06-23 15:47:40|58.15|55.75|58.3|55.9|58.3|55.9|58.15|55.75|0
1655999270000|2022-06-23 15:47:50|58.26|55.86|58.12|55.72|58.26|55.86|58.12|55.72|0
1655999280000|2022-06-23 15:48:00|58.08|55.68|58.08|55.68|58.08|55.68|58.04|55.64|0
1655999290000|2022-06-23 15:48:10|57.99|55.59|57.99|55.59|57.99|55.59|57.99|55.59|0
1655999300000|2022-06-23 15:48:20|57.95|55.55|57.99|55.59|58.06|55.66|57.95|55.55|0
1655999310000|2022-06-23 15:48:30|58.04|55.64|58.04|55.64|58.04|55.64|57.99|55.59|0
1655999320000|2022-06-23 15:48:40|58.08|55.68|58.3|55.9|58.3|55.9|58.08|55.68|0
1655999330000|2022-06-23 15:48:50|58.26|55.86|58.35|55.95|58.39|55.99|58.26|55.86|0
1655999340000|2022-06-23 15:49:00|58.48|56.08|58.26|55.86|58.48|56.08|58.26|55.86|0
1655999350000|2022-06-23 15:49:10|58.3|55.9|58.51|56.11|58.51|56.11|58.3|55.9|0
1655999360000|2022-06-23 15:49:20|58.48|56.08|58.62|56.22|58.62|56.22|58.48|56.08|0
1655999370000|2022-06-23 15:49:30|58.66|56.26|58.8|56.4|58.8|56.4|58.66|56.26|0
1655999380000|2022-06-23 15:49:40|58.73|56.33|58.8|56.4|58.8|56.4|58.71|56.31|0
1655999390000|2022-06-23 15:49:50|58.75|56.35|58.75|56.35|58.8|56.4|58.75|56.35|0
1655999400000|2022-06-23 15:50:00|58.62|56.22|58.71|56.31|58.71|56.31|58.57|56.17|0
1655999410000|2022-06-23 15:50:10|58.66|56.26|58.62|56.22|58.66|56.26|58.62|56.22|0
1655999420000|2022-06-23 15:50:20|58.66|56.26|58.71|56.31|58.71|56.31|58.66|56.26|0
1655999430000|2022-06-23 15:50:30|58.62|56.22|58.75|56.35|58.75|56.35|58.62|56.22|0
1655999440000|2022-06-23 15:50:40|58.66|56.26|58.75|56.35|58.75|56.35|58.62|56.22|0
1655999450000|2022-06-23 15:50:50|58.66|56.26|58.57|56.17|58.75|56.35|58.57|56.17|0
1655999460000|2022-06-23 15:51:00|58.62|56.22|58.66|56.26|58.71|56.31|58.62|56.22|0
1655999470000|2022-06-23 15:51:10|58.62|56.22|58.62|56.22|58.62|56.22|58.57|56.17|0
1655999480000|2022-06-23 15:51:20|58.6|56.2|58.57|56.17|58.6|56.2|58.57|56.17|0
1655999490000|2022-06-23 15:51:30|58.71|56.31|58.48|56.08|58.71|56.31|58.48|56.08|0
1655999500000|2022-06-23 15:51:40|58.44|56.04|58.53|56.13|58.53|56.13|58.44|56.04|0
1655999510000|2022-06-23 15:51:50|58.57|56.17|58.53|56.13|58.57|56.17|58.53|56.13|0
1655999520000|2022-06-23 15:52:00|58.48|56.08|58.44|56.04|58.48|56.08|58.44|56.04|0
1655999530000|2022-06-23 15:52:10|58.53|56.13|58.5|56.1|58.53|56.13|58.48|56.08|0
1655999540000|2022-06-23 15:52:20|58.57|56.17|58.48|56.08|58.57|56.17|58.48|56.08|0
1655999550000|2022-06-23 15:52:30|58.53|56.13|58.57|56.17|58.62|56.22|58.53|56.13|0
1655999560000|2022-06-23 15:52:40|58.53|56.13|58.66|56.26|58.66|56.26|58.53|56.13|0
1655999570000|2022-06-23 15:52:50|58.71|56.31|58.66|56.26|58.71|56.31|58.66|56.26|0
1655999580000|2022-06-23 15:53:00|58.57|56.17|58.62|56.22|58.66|56.26|58.57|56.17|0
1655999590000|2022-06-23 15:53:10|58.53|56.13|58.48|56.08|58.62|56.22|58.48|56.08|0
1655999600000|2022-06-23 15:53:20|58.46|56.06|58.26|55.86|58.46|56.06|58.26|55.86|0
1655999610000|2022-06-23 15:53:30|58.21|55.81|58.17|55.77|58.21|55.81|58.17|55.77|0
1655999620000|2022-06-23 15:53:40|58.15|55.75|58.3|55.9|58.3|55.9|58.15|55.75|0
1655999630000|2022-06-23 15:53:50|58.21|55.81|58.12|55.72|58.21|55.81|58.12|55.72|0
1655999640000|2022-06-23 15:54:00|58.21|55.81|58.1|55.7|58.21|55.81|58.1|55.7|0
1655999650000|2022-06-23 15:54:10|58.08|55.68|57.99|55.59|58.08|55.68|57.99|55.59|0
1655999660000|2022-06-23 15:54:20|58.03|55.63|58.21|55.81|58.21|55.81|58.03|55.63|0
1655999670000|2022-06-23 15:54:30|58.17|55.77|58.08|55.68|58.17|55.77|58.08|55.68|0
1655999680000|2022-06-23 15:54:40|58.03|55.63|58.03|55.63|58.12|55.72|57.99|55.59|0
1655999690000|2022-06-23 15:54:50|57.99|55.59|57.99|55.59|58.03|55.63|57.99|55.59|0
1655999700000|2022-06-23 15:55:00|57.94|55.54|57.77|55.37|57.94|55.54|57.77|55.37|0
1655999710000|2022-06-23 15:55:10|57.68|55.28|57.59|55.19|57.72|55.32|57.59|55.19|0
1655999720000|2022-06-23 15:55:20|57.9|55.5|57.85|55.45|57.9|55.5|57.81|55.41|0
1655999730000|2022-06-23 15:55:30|57.74|55.34|57.54|55.14|57.74|55.34|57.54|55.14|0
1655999740000|2022-06-23 15:55:40|57.63|55.23|57.63|55.23|57.63|55.23|57.59|55.19|0
1655999750000|2022-06-23 15:55:50|57.5|55.1|57.41|55.01|57.5|55.1|57.41|55.01|0
1655999760000|2022-06-23 15:56:00|57.59|55.19|57.45|55.05|57.59|55.19|57.45|55.05|0
1655999770000|2022-06-23 15:56:10|57.43|55.03|57.37|54.97|57.43|55.03|57.37|54.97|0
1655999780000|2022-06-23 15:56:20|57.41|55.01|57.5|55.1|57.5|55.1|57.41|55.01|0
1655999790000|2022-06-23 15:56:30|57.63|55.23|57.81|55.41|57.81|55.41|57.63|55.23|0
1655999800000|2022-06-23 15:56:40|57.77|55.37|57.77|55.37|57.77|55.37|57.77|55.37|0
1655999810000|2022-06-23 15:56:50|57.81|55.41|57.77|55.37|57.81|55.41|57.72|55.32|0
1655999820000|2022-06-23 15:57:00|57.85|55.45|57.83|55.43|57.85|55.45|57.81|55.41|0
1655999830000|2022-06-23 15:57:10|57.68|55.28|57.54|55.14|57.68|55.28|57.54|55.14|0
1655999840000|2022-06-23 15:57:20|57.5|55.1|57.41|55.01|57.5|55.1|57.41|55.01|0
1655999850000|2022-06-23 15:57:30|57.45|55.05|57.54|55.14|57.54|55.14|57.45|55.05|0
1655999860000|2022-06-23 15:57:40|57.5|55.1|57.45|55.05|57.5|55.1|57.45|55.05|0
1655999870000|2022-06-23 15:57:50|57.41|55.01|57.34|54.94|57.41|55.01|57.32|54.92|0
1655999880000|2022-06-23 15:58:00|57.28|54.88|57.23|54.83|57.28|54.88|57.14|54.74|0
1655999890000|2022-06-23 15:58:10|57.14|54.74|57.19|54.79|57.23|54.83|57.14|54.74|0
1655999900000|2022-06-23 15:58:20|57.23|54.83|57.14|54.74|57.23|54.83|57.14|54.74|0
1655999910000|2022-06-23 15:58:30|56.83|54.43|56.88|54.48|56.92|54.52|56.83|54.43|0
1655999920000|2022-06-23 15:58:40|56.83|54.43|56.7|54.3|56.83|54.43|56.66|54.26|0
1655999930000|2022-06-23 15:58:50|56.83|54.43|57.05|54.65|57.05|54.65|56.83|54.43|0
1655999940000|2022-06-23 15:59:00|56.97|54.57|56.88|54.48|56.97|54.57|56.88|54.48|0
1655999950000|2022-06-23 15:59:10|56.97|54.57|56.97|54.57|56.97|54.57|56.88|54.48|0
1655999960000|2022-06-23 15:59:20|56.92|54.52|56.92|54.52|56.97|54.57|56.92|54.52|0
1655999970000|2022-06-23 15:59:30|56.83|54.43|56.83|54.43|56.83|54.43|56.79|54.39|0
1655999980000|2022-06-23 15:59:40|56.79|54.39|56.79|54.39|56.83|54.43|56.79|54.39|0
1655999990000|2022-06-23 15:59:50|56.81|54.41|56.83|54.43|56.83|54.43|56.79|54.39|0
1656000000000|2022-06-23 16:00:00|56.88|54.48|56.75|54.35|56.88|54.48|56.75|54.35|0
1656000010000|2022-06-23 16:00:10|56.77|54.37|56.88|54.48|56.88|54.48|56.7|54.3|0
1656000020000|2022-06-23 16:00:20|56.92|54.52|56.97|54.57|56.97|54.57|56.92|54.52|0
1656000030000|2022-06-23 16:00:30|56.92|54.52|57.01|54.61|57.01|54.61|56.92|54.52|0
1656000040000|2022-06-23 16:00:40|57.05|54.65|57.05|54.65|57.1|54.7|57.05|54.65|0
1656000050000|2022-06-23 16:00:50|57.01|54.61|56.75|54.35|57.01|54.61|56.75|54.35|0
1656000060000|2022-06-23 16:01:00|56.7|54.3|56.39|53.99|56.7|54.3|56.39|53.99|0
1656000070000|2022-06-23 16:01:10|56.35|53.95|56.22|53.82|56.35|53.95|56.22|53.82|0
1656000080000|2022-06-23 16:01:20|56.13|53.73|56.26|53.86|56.26|53.86|56.09|53.69|0
1656000090000|2022-06-23 16:01:30|56.35|53.95|56.31|53.91|56.35|53.95|56.31|53.91|0
1656000100000|2022-06-23 16:01:40|56.26|53.86|56.09|53.69|56.26|53.86|56.09|53.69|0
1656000110000|2022-06-23 16:01:50|55.96|53.56|55.91|53.51|56|53.6|55.87|53.47|0
1656000120000|2022-06-23 16:02:00|55.83|53.43|55.87|53.47|55.87|53.47|55.83|53.43|0
1656000130000|2022-06-23 16:02:10|55.83|53.43|55.74|53.34|55.83|53.43|55.74|53.34|0
1656000140000|2022-06-23 16:02:20|55.78|53.38|55.7|53.3|55.78|53.38|55.7|53.3|0
1656000150000|2022-06-23 16:02:30|55.65|53.25|55.48|53.08|55.65|53.25|55.48|53.08|0
1656000160000|2022-06-23 16:02:40|55.44|53.04|55.57|53.17|55.57|53.17|55.44|53.04|0
1656000170000|2022-06-23 16:02:50|55.52|53.12|55.61|53.21|55.61|53.21|55.52|53.12|0
1656000180000|2022-06-23 16:03:00|55.57|53.17|55.52|53.12|55.59|53.19|55.52|53.12|0
1656000190000|2022-06-23 16:03:10|55.57|53.17|55.61|53.21|55.61|53.21|55.52|53.12|0
1656000200000|2022-06-23 16:03:20|55.7|53.3|55.91|53.51|55.91|53.51|55.7|53.3|0
1656000210000|2022-06-23 16:03:30|55.87|53.47|55.96|53.56|56|53.6|55.87|53.47|0
1656000220000|2022-06-23 16:03:40|55.91|53.51|55.87|53.47|55.91|53.51|55.83|53.43|0
1656000230000|2022-06-23 16:03:50|55.74|53.34|55.52|53.12|55.74|53.34|55.52|53.12|0
1656000240000|2022-06-23 16:04:00|55.48|53.08|55.44|53.04|55.48|53.08|55.44|53.04|0
1656000250000|2022-06-23 16:04:10|55.39|52.99|55.44|53.04|55.48|53.08|55.35|52.95|0
1656000260000|2022-06-23 16:04:20|55.48|53.08|55.18|52.78|55.57|53.17|55.18|52.78|0
1656000270000|2022-06-23 16:04:30|55.09|52.69|54.96|52.56|55.09|52.69|54.96|52.56|0
1656000280000|2022-06-23 16:04:40|54.92|52.52|54.92|52.52|54.96|52.56|54.88|52.48|0
1656000290000|2022-06-23 16:04:50|54.88|52.48|54.88|52.48|54.88|52.48|54.83|52.43|0
1656000300000|2022-06-23 16:05:00|54.79|52.39|54.7|52.3|54.83|52.43|54.7|52.3|0
1656000310000|2022-06-23 16:05:10|54.66|52.26|54.75|52.35|54.75|52.35|54.66|52.26|0
1656000320000|2022-06-23 16:05:20|54.88|52.48|54.75|52.35|54.96|52.56|54.75|52.35|0
1656000330000|2022-06-23 16:05:30|54.7|52.3|54.66|52.26|54.7|52.3|54.62|52.22|0
1656000340000|2022-06-23 16:05:40|55|52.6|55.05|52.65|55.05|52.65|54.92|52.52|0
1656000350000|2022-06-23 16:05:50|55.09|52.69|55.18|52.78|55.18|52.78|55.05|52.65|0
1656000360000|2022-06-23 16:06:00|55.22|52.82|55.05|52.65|55.22|52.82|55.05|52.65|0
1656000370000|2022-06-23 16:06:10|55.03|52.63|55|52.6|55.03|52.63|54.96|52.56|0
1656000380000|2022-06-23 16:06:20|55.09|52.69|54.98|52.58|55.09|52.69|54.98|52.58|0
1656000390000|2022-06-23 16:06:30|54.92|52.52|55.09|52.69|55.09|52.69|54.92|52.52|0
1656000400000|2022-06-23 16:06:40|55.18|52.78|55.35|52.95|55.35|52.95|55.09|52.69|0
1656000410000|2022-06-23 16:06:50|55.31|52.91|55.7|53.3|55.7|53.3|55.31|52.91|0
1656000420000|2022-06-23 16:07:00|55.74|53.34|55.83|53.43|55.83|53.43|55.7|53.3|0
1656000430000|2022-06-23 16:07:10|55.87|53.47|55.83|53.43|55.87|53.47|55.8|53.4|0
1656000440000|2022-06-23 16:07:20|54.79|52.39|56.03|53.63|56.03|53.63|54.79|52.39|0
1656000450000|2022-06-23 16:07:30|55.99|53.59|55.86|53.46|55.99|53.59|55.86|53.46|0
1656000460000|2022-06-23 16:07:40|56.03|53.63|55.77|53.37|56.03|53.63|55.77|53.37|0
1656000470000|2022-06-23 16:07:50|55.82|53.42|55.73|53.33|55.82|53.42|55.73|53.33|0
1656000480000|2022-06-23 16:08:00|55.79|53.39|55.64|53.24|55.79|53.39|55.64|53.24|0
1656000490000|2022-06-23 16:08:10|55.6|53.2|55.64|53.24|55.64|53.24|55.58|53.18|0
1656000500000|2022-06-23 16:08:20|55.6|53.2|55.51|53.11|55.64|53.24|55.51|53.11|0
1656000510000|2022-06-23 16:08:30|55.47|53.07|55.38|52.98|55.51|53.11|55.38|52.98|0
1656000520000|2022-06-23 16:08:40|55.4|53|55.38|52.98|55.47|53.07|55.38|52.98|0
1656000530000|2022-06-23 16:08:50|55.36|52.96|55.38|52.98|55.38|52.98|55.25|52.85|0
1656000540000|2022-06-23 16:09:00|55.34|52.94|55.3|52.9|55.34|52.94|55.25|52.85|0
1656000550000|2022-06-23 16:09:10|55.17|52.77|55.04|52.64|55.17|52.77|55.04|52.64|0
1656000560000|2022-06-23 16:09:20|55.12|52.72|55.17|52.77|55.17|52.77|55.12|52.72|0
1656000570000|2022-06-23 16:09:30|55.08|52.68|55.38|52.98|55.38|52.98|55.08|52.68|0
1656000580000|2022-06-23 16:09:40|55.47|53.07|55.38|52.98|55.47|53.07|55.38|52.98|0
1656000590000|2022-06-23 16:09:50|55.53|53.13|55.47|53.07|55.6|53.2|55.47|53.07|0
1656000600000|2022-06-23 16:10:00|55.51|53.11|55.53|53.13|55.53|53.13|55.38|52.98|0
1656000610000|2022-06-23 16:10:10|55.6|53.2|55.77|53.37|55.77|53.37|55.6|53.2|0
1656000620000|2022-06-23 16:10:20|55.73|53.33|55.43|53.03|55.73|53.33|55.43|53.03|0
1656000630000|2022-06-23 16:10:30|55.38|52.98|55.12|52.72|55.38|52.98|55.12|52.72|0
1656000640000|2022-06-23 16:10:40|55.21|52.81|55.17|52.77|55.21|52.81|55.17|52.77|0
1656000650000|2022-06-23 16:10:50|55.08|52.68|55.38|52.98|55.38|52.98|55.08|52.68|0
1656000660000|2022-06-23 16:11:00|55.25|52.85|55.43|53.03|55.43|53.03|55.25|52.85|0
1656000670000|2022-06-23 16:11:10|55.45|53.05|55.17|52.77|55.45|53.05|55.17|52.77|0
1656000680000|2022-06-23 16:11:20|55.12|52.72|55.34|52.94|55.34|52.94|55.12|52.72|0
1656000690000|2022-06-23 16:11:30|55.17|52.77|55.23|52.83|55.3|52.9|55.12|52.72|0
1656000700000|2022-06-23 16:11:40|55.17|52.77|55.25|52.85|55.25|52.85|55.17|52.77|0
1656000710000|2022-06-23 16:11:50|55.21|52.81|55.21|52.81|55.21|52.81|55.17|52.77|0
1656000720000|2022-06-23 16:12:00|55.17|52.77|55.3|52.9|55.3|52.9|55.17|52.77|0
1656000730000|2022-06-23 16:12:10|55.32|52.92|55.51|53.11|55.51|53.11|55.32|52.92|0
1656000740000|2022-06-23 16:12:20|55.43|53.03|55.69|53.29|55.69|53.29|55.43|53.03|0
1656000750000|2022-06-23 16:12:30|55.6|53.2|55.43|53.03|55.6|53.2|55.43|53.03|0
1656000760000|2022-06-23 16:12:40|55.38|52.98|55.47|53.07|55.47|53.07|55.38|52.98|0
1656000770000|2022-06-23 16:12:50|55.51|53.11|55.56|53.16|55.56|53.16|55.47|53.07|0
1656000780000|2022-06-23 16:13:00|55.6|53.2|55.6|53.2|55.6|53.2|55.56|53.16|0
1656000790000|2022-06-23 16:13:10|55.56|53.16|55.64|53.24|55.64|53.24|55.56|53.16|0
1656000800000|2022-06-23 16:13:20|55.73|53.33|55.9|53.5|55.9|53.5|55.73|53.33|0
1656000810000|2022-06-23 16:13:30|55.99|53.59|55.99|53.59|55.99|53.59|55.95|53.55|0
1656000820000|2022-06-23 16:13:40|55.95|53.55|56.05|53.65|56.05|53.65|55.95|53.55|0
1656000830000|2022-06-23 16:13:50|56.03|53.63|55.95|53.55|56.03|53.63|55.95|53.55|0
1656000840000|2022-06-23 16:14:00|55.92|53.52|56.12|53.72|56.12|53.72|55.86|53.46|0
1656000850000|2022-06-23 16:14:10|56.16|53.76|56.08|53.68|56.16|53.76|56.08|53.68|0
1656000860000|2022-06-23 16:14:20|56.12|53.72|56.21|53.81|56.21|53.81|56.12|53.72|0
1656000870000|2022-06-23 16:14:30|56.12|53.72|56.12|53.72|56.12|53.72|56.12|53.72|0
1656000880000|2022-06-23 16:14:40|56.16|53.76|56.21|53.81|56.21|53.81|56.12|53.72|0
1656000890000|2022-06-23 16:14:50|56.08|53.68|55.99|53.59|56.12|53.72|55.99|53.59|0
1656000900000|2022-06-23 16:15:00|55.77|53.37|55.79|53.39|55.82|53.42|55.77|53.37|0
1656000910000|2022-06-23 16:15:10|55.73|53.33|55.64|53.24|55.73|53.33|55.62|53.22|0
1656000920000|2022-06-23 16:15:20|55.51|53.11|55.6|53.2|55.6|53.2|55.51|53.11|0
1656000930000|2022-06-23 16:15:30|55.86|53.46|55.51|53.11|55.86|53.46|55.51|53.11|0
1656000940000|2022-06-23 16:15:40|55.55|53.15|55.73|53.33|55.73|53.33|55.55|53.15|0
1656000950000|2022-06-23 16:15:50|55.77|53.37|55.86|53.46|55.9|53.5|55.77|53.37|0
1656000960000|2022-06-23 16:16:00|55.82|53.42|55.95|53.55|55.95|53.55|55.82|53.42|0
1656000970000|2022-06-23 16:16:10|55.73|53.33|55.9|53.5|55.9|53.5|55.73|53.33|0
1656000980000|2022-06-23 16:16:20|55.86|53.46|55.77|53.37|55.86|53.46|55.77|53.37|0
1656000990000|2022-06-23 16:16:30|55.84|53.44|55.86|53.46|55.9|53.5|55.81|53.41|0
1656001000000|2022-06-23 16:16:40|55.81|53.41|55.71|53.31|55.81|53.41|55.71|53.31|0
1656001010000|2022-06-23 16:16:50|55.68|53.28|55.73|53.33|55.81|53.41|55.64|53.24|0
1656001020000|2022-06-23 16:17:00|55.86|53.46|55.9|53.5|55.9|53.5|55.77|53.37|0
1656001030000|2022-06-23 16:17:10|56.12|53.72|56.03|53.63|56.16|53.76|56.03|53.63|0
1656001040000|2022-06-23 16:17:20|55.95|53.55|55.95|53.55|55.95|53.55|55.9|53.5|0
1656001050000|2022-06-23 16:17:30|55.99|53.59|55.99|53.59|55.99|53.59|55.95|53.55|0
1656001060000|2022-06-23 16:17:40|56.03|53.63|56.03|53.63|56.12|53.72|56.03|53.63|0
1656001070000|2022-06-23 16:17:50|56.12|53.72|56.12|53.72|56.12|53.72|56.08|53.68|0
1656001080000|2022-06-23 16:18:00|56.25|53.85|56.29|53.89|56.34|53.94|56.25|53.85|0
1656001090000|2022-06-23 16:18:10|56.08|53.68|56.12|53.72|56.12|53.72|56.03|53.63|0
1656001100000|2022-06-23 16:18:20|56.16|53.76|56.56|54.16|56.69|54.29|56.16|53.76|0
1656001110000|2022-06-23 16:18:30|56.47|54.07|56.64|54.24|56.64|54.24|56.47|54.07|0
1656001120000|2022-06-23 16:18:40|56.82|54.42|56.86|54.46|56.86|54.46|56.82|54.42|0
1656001130000|2022-06-23 16:18:50|56.91|54.51|56.95|54.55|56.95|54.55|56.91|54.51|0
1656001140000|2022-06-23 16:19:00|57|54.6|57.17|54.77|57.17|54.77|57|54.6|0
1656001150000|2022-06-23 16:19:10|57.13|54.73|57|54.6|57.13|54.73|57|54.6|0
1656001160000|2022-06-23 16:19:20|57.08|54.68|56.91|54.51|57.08|54.68|56.91|54.51|0
1656001170000|2022-06-23 16:19:30|56.86|54.46|56.73|54.33|56.86|54.46|56.69|54.29|0
1656001180000|2022-06-23 16:19:40|56.69|54.29|56.6|54.2|56.69|54.29|56.6|54.2|0
1656001190000|2022-06-23 16:19:50|56.62|54.22|56.69|54.29|56.69|54.29|56.6|54.2|0
1656001200000|2022-06-23 16:20:00|56.64|54.24|56.64|54.24|56.64|54.24|56.64|54.24|0
1656001210000|2022-06-23 16:20:10|56.56|54.16|56.86|54.46|56.86|54.46|56.56|54.16|0
1656001220000|2022-06-23 16:20:20|56.82|54.42|57.04|54.64|57.04|54.64|56.82|54.42|0
1656001230000|2022-06-23 16:20:30|57.17|54.77|57.11|54.71|57.17|54.77|57.08|54.68|0
1656001240000|2022-06-23 16:20:40|57.13|54.73|57.13|54.73|57.13|54.73|57.04|54.64|0
1656001250000|2022-06-23 16:20:50|57.08|54.68|57.34|54.94|57.34|54.94|57.08|54.68|0
1656001260000|2022-06-23 16:21:00|56.54|54.14|56.63|54.23|56.63|54.23|56.5|54.1|0
1656001270000|2022-06-23 16:21:10|56.67|54.27|56.58|54.18|56.67|54.27|56.58|54.18|0
1656001280000|2022-06-23 16:21:20|56.54|54.14|56.45|54.05|56.54|54.14|56.45|54.05|0
1656001290000|2022-06-23 16:21:30|56.54|54.14|56.5|54.1|56.54|54.14|56.5|54.1|0
1656001300000|2022-06-23 16:21:40|56.54|54.14|56.63|54.23|56.67|54.27|56.54|54.14|0
1656001310000|2022-06-23 16:21:50|56.67|54.27|56.72|54.32|56.72|54.32|56.67|54.27|0
1656001320000|2022-06-23 16:22:00|56.76|54.36|57.56|55.16|57.61|55.21|56.67|54.27|0
1656001330000|2022-06-23 16:22:10|57.65|55.25|57.47|55.07|57.65|55.25|57.47|55.07|0
1656001340000|2022-06-23 16:22:20|57.38|54.98|57.29|54.89|57.38|54.98|57.29|54.89|0
1656001350000|2022-06-23 16:22:30|57.34|54.94|57.29|54.89|57.38|54.98|57.29|54.89|0
1656001360000|2022-06-23 16:22:40|57.34|54.94|57.38|54.98|57.38|54.98|57.34|54.94|0
1656001370000|2022-06-23 16:22:50|57.43|55.03|57.25|54.85|57.43|55.03|57.25|54.85|0
1656001380000|2022-06-23 16:23:00|57.21|54.81|57.25|54.85|57.29|54.89|57.21|54.81|0
1656001390000|2022-06-23 16:23:10|57.23|54.83|57.03|54.63|57.25|54.85|57.03|54.63|0
1656001400000|2022-06-23 16:23:20|56.94|54.54|56.99|54.59|57.01|54.61|56.94|54.54|0
1656001410000|2022-06-23 16:23:30|56.94|54.54|57.07|54.67|57.07|54.67|56.94|54.54|0
1656001420000|2022-06-23 16:23:40|57.03|54.63|57.07|54.67|57.12|54.72|57.03|54.63|0
1656001430000|2022-06-23 16:23:50|56.77|54.37|56.5|54.1|56.77|54.37|56.5|54.1|0
1656001440000|2022-06-23 16:24:00|56.46|54.06|56.46|54.06|56.59|54.19|56.46|54.06|0
1656001450000|2022-06-23 16:24:10|56.55|54.15|56.77|54.37|56.77|54.37|56.55|54.15|0
1656001460000|2022-06-23 16:24:20|56.81|54.41|56.85|54.45|56.85|54.45|56.81|54.41|0
1656001470000|2022-06-23 16:24:30|56.9|54.5|56.87|54.47|56.9|54.5|56.87|54.47|0
1656001480000|2022-06-23 16:24:40|56.9|54.5|56.9|54.5|56.94|54.54|56.9|54.5|0
1656001490000|2022-06-23 16:24:50|56.99|54.59|56.9|54.5|56.99|54.59|56.9|54.5|0
1656001500000|2022-06-23 16:25:00|56.85|54.45|56.59|54.19|56.85|54.45|56.55|54.15|0
1656001510000|2022-06-23 16:25:10|56.57|54.17|56.46|54.06|56.57|54.17|56.46|54.06|0
1656001520000|2022-06-23 16:25:20|56.5|54.1|56.5|54.1|56.55|54.15|56.5|54.1|0
1656001530000|2022-06-23 16:25:30|56.46|54.06|56.24|53.84|56.46|54.06|56.24|53.84|0
1656001540000|2022-06-23 16:25:40|56.28|53.88|56.41|54.01|56.41|54.01|56.28|53.88|0
1656001550000|2022-06-23 16:25:50|56.35|53.95|56.63|54.23|56.63|54.23|56.35|53.95|0
1656001560000|2022-06-23 16:26:00|56.52|54.12|56.59|54.19|56.59|54.19|56.52|54.12|0
1656001570000|2022-06-23 16:26:10|56.65|54.25|56.72|54.32|56.76|54.36|56.65|54.25|0
1656001580000|2022-06-23 16:26:20|56.65|54.25|56.59|54.19|56.74|54.34|56.59|54.19|0
1656001590000|2022-06-23 16:26:30|56.5|54.1|56.57|54.17|56.57|54.17|56.5|54.1|0
1656001600000|2022-06-23 16:26:40|56.5|54.1|56.5|54.1|56.5|54.1|56.48|54.08|0
1656001610000|2022-06-23 16:26:50|56.39|53.99|56.46|54.06|56.5|54.1|56.39|53.99|0
1656001620000|2022-06-23 16:27:00|56.37|53.97|56.33|53.93|56.41|54.01|56.33|53.93|0
1656001630000|2022-06-23 16:27:10|56.41|54.01|56.55|54.15|56.55|54.15|56.41|54.01|0
1656001640000|2022-06-23 16:27:20|56.5|54.1|56.59|54.19|56.59|54.19|56.5|54.1|0
1656001650000|2022-06-23 16:27:30|56.63|54.23|56.76|54.36|56.76|54.36|56.59|54.19|0
1656001660000|2022-06-23 16:27:40|56.72|54.32|56.76|54.36|56.76|54.36|56.72|54.32|0
1656001670000|2022-06-23 16:27:50|56.79|54.39|57.03|54.63|57.03|54.63|56.79|54.39|0
1656001680000|2022-06-23 16:28:00|56.98|54.58|56.9|54.5|56.98|54.58|56.9|54.5|0
1656001690000|2022-06-23 16:28:10|56.76|54.36|56.72|54.32|56.76|54.36|56.72|54.32|0
1656001700000|2022-06-23 16:28:20|56.83|54.43|56.9|54.5|56.9|54.5|56.76|54.36|0
1656001710000|2022-06-23 16:28:30|56.94|54.54|56.85|54.45|56.94|54.54|56.85|54.45|0
1656001720000|2022-06-23 16:28:40|56.5|54.1|56.54|54.14|56.63|54.23|56.41|54.01|0
1656001730000|2022-06-23 16:28:50|56.24|53.84|56.15|53.75|56.28|53.88|56.15|53.75|0
1656001740000|2022-06-23 16:29:00|56.24|53.84|56.54|54.14|56.54|54.14|56.24|53.84|0
1656001750000|2022-06-23 16:29:10|56.52|54.12|56.5|54.1|56.52|54.12|56.41|54.01|0
1656001760000|2022-06-23 16:29:20|56.57|54.17|56.54|54.14|56.57|54.17|56.5|54.1|0
1656001770000|2022-06-23 16:29:30|56.37|53.97|56.33|53.93|56.37|53.97|56.33|53.93|0
1656001780000|2022-06-23 16:29:40|56.28|53.88|56.3|53.9|56.3|53.9|56.28|53.88|0
1656001790000|2022-06-23 16:29:50|56.24|53.84|56.37|53.97|56.37|53.97|56.24|53.84|0
1656001800000|2022-06-23 16:30:00|56.33|53.93|56.19|53.79|56.41|54.01|56.19|53.79|0
1656001810000|2022-06-23 16:30:10|56.24|53.84|56.24|53.84|56.37|53.97|56.24|53.84|0
1656001820000|2022-06-23 16:30:20|56.28|53.88|56.37|53.97|56.37|53.97|56.28|53.88|0
1656001830000|2022-06-23 16:30:30|56.41|54.01|56.37|53.97|56.41|54.01|56.37|53.97|0
1656001840000|2022-06-23 16:30:40|56.5|54.1|56.63|54.23|56.63|54.23|56.5|54.1|0
1656001850000|2022-06-23 16:30:50|56.68|54.28|56.46|54.06|56.68|54.28|56.46|54.06|0
1656001860000|2022-06-23 16:31:00|56.5|54.1|56.54|54.14|56.54|54.14|56.5|54.1|0
1656001870000|2022-06-23 16:31:10|56.5|54.1|56.41|54.01|56.5|54.1|56.41|54.01|0
1656001880000|2022-06-23 16:31:20|56.37|53.97|56.37|53.97|56.41|54.01|56.37|53.97|0
1656001890000|2022-06-23 16:31:30|56.41|54.01|56.26|53.86|56.41|54.01|56.26|53.86|0
1656001900000|2022-06-23 16:31:40|56.33|53.93|56.28|53.88|56.33|53.93|56.28|53.88|0
1656001910000|2022-06-23 16:31:50|56.19|53.79|55.89|53.49|56.19|53.79|55.89|53.49|0
1656001920000|2022-06-23 16:32:00|55.93|53.53|55.85|53.45|55.93|53.53|55.85|53.45|0
1656001930000|2022-06-23 16:32:10|55.93|53.53|56.02|53.62|56.06|53.66|55.89|53.49|0
1656001940000|2022-06-23 16:32:20|56.04|53.64|55.93|53.53|56.04|53.64|55.93|53.53|0
1656001950000|2022-06-23 16:32:30|55.89|53.49|55.76|53.36|55.89|53.49|55.76|53.36|0
1656001960000|2022-06-23 16:32:40|55.8|53.4|55.85|53.45|55.85|53.45|55.72|53.32|0
1656001970000|2022-06-23 16:32:50|55.76|53.36|55.72|53.32|55.85|53.45|55.72|53.32|0
1656001980000|2022-06-23 16:33:00|55.89|53.49|55.72|53.32|55.89|53.49|55.72|53.32|0
1656001990000|2022-06-23 16:33:10|55.76|53.36|55.93|53.53|55.93|53.53|55.76|53.36|0
1656002000000|2022-06-23 16:33:20|55.76|53.36|55.54|53.14|55.8|53.4|55.54|53.14|0
1656002010000|2022-06-23 16:33:30|55.5|53.1|55.5|53.1|55.59|53.19|55.5|53.1|0
1656002020000|2022-06-23 16:33:40|55.59|53.19|55.72|53.32|55.87|53.47|55.59|53.19|0
1656002030000|2022-06-23 16:33:50|55.76|53.36|55.67|53.27|55.76|53.36|55.67|53.27|0
1656002040000|2022-06-23 16:34:00|55.59|53.19|55.72|53.32|55.72|53.32|55.59|53.19|0
1656002050000|2022-06-23 16:34:10|55.76|53.36|55.46|53.06|55.76|53.36|55.46|53.06|0
1656002060000|2022-06-23 16:34:20|55.5|53.1|55.41|53.01|55.5|53.1|55.41|53.01|0
1656002070000|2022-06-23 16:34:30|55.46|53.06|55.43|53.03|55.46|53.06|55.37|52.97|0
1656002080000|2022-06-23 16:34:40|55.41|53.01|55.15|52.75|55.41|53.01|55.15|52.75|0
1656002090000|2022-06-23 16:34:50|55.2|52.8|55.2|52.8|55.22|52.82|55.2|52.8|0
1656002100000|2022-06-23 16:35:00|55.33|52.93|56.26|53.86|56.26|53.86|55.04|52.64|0
1656002110000|2022-06-23 16:35:10|56.13|53.73|56.07|53.67|56.13|53.73|56|53.6|0
1656002120000|2022-06-23 16:35:20|56.04|53.64|55.91|53.51|56.04|53.64|55.91|53.51|0
1656002130000|2022-06-23 16:35:30|55.87|53.47|55.78|53.38|55.91|53.51|55.78|53.38|0
1656002140000|2022-06-23 16:35:40|55.61|53.21|55.57|53.17|55.61|53.21|55.57|53.17|0
1656002150000|2022-06-23 16:35:50|55.52|53.12|55.31|52.91|55.52|53.12|55.31|52.91|0
1656002160000|2022-06-23 16:36:00|55.35|52.95|55.52|53.12|55.52|53.12|55.35|52.95|0
1656002170000|2022-06-23 16:36:10|55.4|53|55.27|52.87|55.4|53|55.27|52.87|0
1656002180000|2022-06-23 16:36:20|55.31|52.91|55.27|52.87|55.31|52.91|55.27|52.87|0
1656002190000|2022-06-23 16:36:30|55.31|52.91|55.35|52.95|55.4|53|55.31|52.91|0
1656002200000|2022-06-23 16:36:40|55.44|53.04|55.52|53.12|55.52|53.12|55.44|53.04|0
1656002210000|2022-06-23 16:36:50|55.44|53.04|55.48|53.08|55.52|53.12|55.44|53.04|0
1656002220000|2022-06-23 16:37:00|55.44|53.04|55.52|53.12|55.61|53.21|55.44|53.04|0
1656002230000|2022-06-23 16:37:10|55.55|53.15|55.44|53.04|55.55|53.15|55.44|53.04|0
1656002240000|2022-06-23 16:37:20|55.57|53.17|55.61|53.21|55.61|53.21|55.57|53.17|0
1656002250000|2022-06-23 16:37:30|55.65|53.25|55.65|53.25|55.65|53.25|55.61|53.21|0
1656002260000|2022-06-23 16:37:40|55.57|53.17|55.44|53.04|55.57|53.17|55.44|53.04|0
1656002270000|2022-06-23 16:37:50|55.4|53|55.31|52.91|55.4|53|55.31|52.91|0
1656002280000|2022-06-23 16:38:00|55.35|52.95|55.27|52.87|55.35|52.95|55.27|52.87|0
1656002290000|2022-06-23 16:38:10|55.31|52.91|55.44|53.04|55.44|53.04|55.31|52.91|0
1656002300000|2022-06-23 16:38:20|55.37|52.97|54.92|52.52|55.37|52.97|54.92|52.52|0
1656002310000|2022-06-23 16:38:30|54.97|52.57|54.88|52.48|54.97|52.57|54.88|52.48|0
1656002320000|2022-06-23 16:38:40|54.92|52.52|55.18|52.78|55.18|52.78|54.92|52.52|0
1656002330000|2022-06-23 16:38:50|55.14|52.74|54.97|52.57|55.14|52.74|54.97|52.57|0
1656002340000|2022-06-23 16:39:00|54.92|52.52|55.09|52.69|55.09|52.69|54.88|52.48|0
1656002350000|2022-06-23 16:39:10|55.05|52.65|55.18|52.78|55.18|52.78|55.05|52.65|0
1656002360000|2022-06-23 16:39:20|55.22|52.82|55.18|52.78|55.22|52.82|55.14|52.74|0
1656002370000|2022-06-23 16:39:30|55.14|52.74|55.18|52.78|55.18|52.78|55.09|52.69|0
1656002380000|2022-06-23 16:39:40|55.14|52.74|55.09|52.69|55.18|52.78|55.09|52.69|0
1656002390000|2022-06-23 16:39:50|55.07|52.67|55.05|52.65|55.07|52.67|55.05|52.65|0
1656002400000|2022-06-23 16:40:00|55.09|52.69|54.92|52.52|55.09|52.69|54.92|52.52|0
1656002410000|2022-06-23 16:40:10|54.88|52.48|55.05|52.65|55.05|52.65|54.88|52.48|0
1656002420000|2022-06-23 16:40:20|54.96|52.56|54.92|52.52|55.01|52.61|54.92|52.52|0
1656002430000|2022-06-23 16:40:30|54.96|52.56|55.01|52.61|55.01|52.61|54.96|52.56|0
1656002440000|2022-06-23 16:40:40|55.05|52.65|55.18|52.78|55.18|52.78|55.05|52.65|0
1656002450000|2022-06-23 16:40:50|55.14|52.74|55.14|52.74|55.14|52.74|55.05|52.65|0
1656002460000|2022-06-23 16:41:00|55.74|53.34|55.65|53.25|55.96|53.56|55.65|53.25|0
1656002470000|2022-06-23 16:41:10|55.87|53.47|55.87|53.47|55.87|53.47|55.78|53.38|0
1656002480000|2022-06-23 16:41:20|55.91|53.51|55.87|53.47|55.96|53.56|55.87|53.47|0
1656002490000|2022-06-23 16:41:30|55.91|53.51|55.91|53.51|55.91|53.51|55.74|53.34|0
1656002500000|2022-06-23 16:41:40|55.78|53.38|55.74|53.34|55.78|53.38|55.74|53.34|0
1656002510000|2022-06-23 16:41:50|55.76|53.36|55.61|53.21|55.76|53.36|55.61|53.21|0
1656002520000|2022-06-23 16:42:00|55.52|53.12|55.61|53.21|55.65|53.25|55.52|53.12|0
1656002530000|2022-06-23 16:42:10|55.48|53.08|55.44|53.04|55.57|53.17|55.44|53.04|0
1656002540000|2022-06-23 16:42:20|55.48|53.08|55.57|53.17|55.57|53.17|55.48|53.08|0
1656002550000|2022-06-23 16:42:30|55.54|53.14|55.52|53.12|55.61|53.21|55.48|53.08|0
1656002560000|2022-06-23 16:42:40|55.57|53.17|55.44|53.04|55.61|53.21|55.44|53.04|0
1656002570000|2022-06-23 16:42:50|55.48|53.08|55.44|53.04|55.57|53.17|55.44|53.04|0
1656002580000|2022-06-23 16:43:00|55.39|52.99|55.35|52.95|55.39|52.99|55.35|52.95|0
1656002590000|2022-06-23 16:43:10|55.31|52.91|55.31|52.91|55.31|52.91|55.31|52.91|0
1656002600000|2022-06-23 16:43:20|55.26|52.86|55.18|52.78|55.26|52.86|55.16|52.76|0
1656002610000|2022-06-23 16:43:30|55.26|52.86|55.18|52.78|55.26|52.86|55.18|52.78|0
1656002620000|2022-06-23 16:43:40|55.31|52.91|55.22|52.82|55.31|52.91|55.22|52.82|0
1656002630000|2022-06-23 16:43:50|55.26|52.86|55.18|52.78|55.26|52.86|55.18|52.78|0
1656002640000|2022-06-23 16:44:00|55.14|52.74|55.05|52.65|55.14|52.74|55.01|52.61|0
1656002650000|2022-06-23 16:44:10|55.09|52.69|55.09|52.69|55.14|52.74|55.09|52.69|0
1656002660000|2022-06-23 16:44:20|55.18|52.78|55.14|52.74|55.18|52.78|55.14|52.74|0
1656002670000|2022-06-23 16:44:30|55.22|52.82|55.22|52.82|55.22|52.82|55.18|52.78|0
1656002680000|2022-06-23 16:44:40|55.35|52.95|55.52|53.12|55.52|53.12|55.35|52.95|0
1656002690000|2022-06-23 16:44:50|55.48|53.08|55.44|53.04|55.52|53.12|55.44|53.04|0
1656002700000|2022-06-23 16:45:00|55.31|52.91|55.35|52.95|55.35|52.95|55.24|52.84|0
1656002710000|2022-06-23 16:45:10|55.22|52.82|55.14|52.74|55.22|52.82|55.14|52.74|0
1656002720000|2022-06-23 16:45:20|55.09|52.69|55.14|52.74|55.14|52.74|55.09|52.69|0
1656002730000|2022-06-23 16:45:30|55.05|52.65|54.92|52.52|55.05|52.65|54.92|52.52|0
1656002740000|2022-06-23 16:45:40|54.88|52.48|54.66|52.26|54.88|52.48|54.62|52.22|0
1656002750000|2022-06-23 16:45:50|54.71|52.31|54.75|52.35|54.84|52.44|54.71|52.31|0
1656002760000|2022-06-23 16:46:00|54.71|52.31|54.84|52.44|54.84|52.44|54.71|52.31|0
1656002770000|2022-06-23 16:46:10|54.79|52.39|54.54|52.14|54.79|52.39|54.54|52.14|0
1656002780000|2022-06-23 16:46:20|54.49|52.09|54.49|52.09|54.49|52.09|54.41|52.01|0
1656002790000|2022-06-23 16:46:30|54.56|52.16|54.58|52.18|54.62|52.22|54.54|52.14|0
1656002800000|2022-06-23 16:46:40|54.54|52.14|54.45|52.05|54.54|52.14|54.45|52.05|0
1656002810000|2022-06-23 16:46:50|54.49|52.09|54.49|52.09|54.58|52.18|54.49|52.09|0
1656002820000|2022-06-23 16:47:00|54.45|52.05|54.49|52.09|54.49|52.09|54.45|52.05|0
1656002830000|2022-06-23 16:47:10|54.54|52.14|54.75|52.35|54.75|52.35|54.54|52.14|0
1656002840000|2022-06-23 16:47:20|54.62|52.22|54.66|52.26|54.66|52.26|54.54|52.14|0
1656002850000|2022-06-23 16:47:30|54.75|52.35|54.83|52.43|54.83|52.43|54.75|52.35|0
1656002860000|2022-06-23 16:47:40|54.88|52.48|54.88|52.48|54.88|52.48|54.79|52.39|0
1656002870000|2022-06-23 16:47:50|54.75|52.35|54.75|52.35|54.75|52.35|54.75|52.35|0
1656002880000|2022-06-23 16:48:00|54.83|52.43|55.33|52.93|55.33|52.93|54.38|51.98|0
1656002890000|2022-06-23 16:48:10|55.26|52.86|55.24|52.84|55.26|52.86|55.24|52.84|0
1656002900000|2022-06-23 16:48:20|55.2|52.8|55.46|53.06|55.5|53.1|55.2|52.8|0
1656002910000|2022-06-23 16:48:30|55.5|53.1|55.67|53.27|55.67|53.27|55.5|53.1|0
1656002920000|2022-06-23 16:48:40|55.76|53.36|55.8|53.4|55.85|53.45|55.76|53.36|0
1656002930000|2022-06-23 16:48:50|55.98|53.58|56.02|53.62|56.02|53.62|55.93|53.53|0
1656002940000|2022-06-23 16:49:00|56.06|53.66|56.15|53.75|56.15|53.75|56.06|53.66|0
1656002950000|2022-06-23 16:49:10|56.11|53.71|56.11|53.71|56.11|53.71|56.02|53.62|0
1656002960000|2022-06-23 16:49:20|55.98|53.58|55.91|53.51|55.98|53.58|55.91|53.51|0
1656002970000|2022-06-23 16:49:30|55.93|53.53|55.85|53.45|55.93|53.53|55.8|53.4|0
1656002980000|2022-06-23 16:49:40|55.84|53.44|55.84|53.44|55.84|53.44|55.84|53.44|0
1656002990000|2022-06-23 16:49:50|55.91|53.51|55.8|53.4|55.91|53.51|55.76|53.36|0
1656003000000|2022-06-23 16:50:00|55.76|53.36|55.59|53.19|55.76|53.36|55.59|53.19|0
1656003010000|2022-06-23 16:50:10|55.54|53.14|55.59|53.19|55.63|53.23|55.54|53.14|0
1656003020000|2022-06-23 16:50:20|55.67|53.27|55.59|53.19|55.67|53.27|55.59|53.19|0
1656003030000|2022-06-23 16:50:30|55.67|53.27|55.67|53.27|55.72|53.32|55.67|53.27|0
1656003040000|2022-06-23 16:50:40|55.61|53.21|55.46|53.06|55.61|53.21|55.46|53.06|0
1656003050000|2022-06-23 16:50:50|55.41|53.01|55.41|53.01|55.41|53.01|55.37|52.97|0
1656003060000|2022-06-23 16:51:00|55.46|53.06|55.37|52.97|55.54|53.14|55.37|52.97|0
1656003070000|2022-06-23 16:51:10|55.3|52.9|55.46|53.06|55.46|53.06|55.3|52.9|0
1656003080000|2022-06-23 16:51:20|55.41|53.01|55.33|52.93|55.41|53.01|55.33|52.93|0
1656003090000|2022-06-23 16:51:30|55.24|52.84|55.18|52.78|55.24|52.84|55.18|52.78|0
1656003100000|2022-06-23 16:51:40|55.16|52.76|55.33|52.93|55.33|52.93|55.16|52.76|0
1656003110000|2022-06-23 16:51:50|55.37|52.97|55.41|53.01|55.46|53.06|55.37|52.97|0
1656003120000|2022-06-23 16:52:00|55.33|52.93|55.54|53.14|55.54|53.14|55.33|52.93|0
1656003130000|2022-06-23 16:52:10|55.37|52.97|55.54|53.14|55.54|53.14|55.37|52.97|0
1656003140000|2022-06-23 16:52:20|55.5|53.1|55.54|53.14|55.54|53.14|55.5|53.1|0
1656003150000|2022-06-23 16:52:30|55.59|53.19|55.54|53.14|55.59|53.19|55.54|53.14|0
1656003160000|2022-06-23 16:52:40|55.46|53.06|55.24|52.84|55.46|53.06|55.24|52.84|0
1656003170000|2022-06-23 16:52:50|55.2|52.8|55.24|52.84|55.24|52.84|55.2|52.8|0
1656003180000|2022-06-23 16:53:00|55.2|52.8|55.24|52.84|55.24|52.84|55.2|52.8|0
1656003190000|2022-06-23 16:53:10|55.2|52.8|55.33|52.93|55.33|52.93|55.2|52.8|0
1656003200000|2022-06-23 16:53:20|55.24|52.84|55.13|52.73|55.24|52.84|55.13|52.73|0
1656003210000|2022-06-23 16:53:30|55.11|52.71|55.33|52.93|55.33|52.93|54.56|52.16|0
1656003220000|2022-06-23 16:53:40|55.5|53.1|55.54|53.14|55.58|53.18|55.5|53.1|0
1656003230000|2022-06-23 16:53:50|55.46|53.06|55.8|53.4|55.8|53.4|55.41|53.01|0
1656003240000|2022-06-23 16:54:00|55.82|53.42|55.97|53.57|55.97|53.57|55.76|53.36|0
1656003250000|2022-06-23 16:54:10|55.89|53.49|55.76|53.36|55.89|53.49|55.76|53.36|0
1656003260000|2022-06-23 16:54:20|55.8|53.4|55.71|53.31|55.89|53.49|55.71|53.31|0
1656003270000|2022-06-23 16:54:30|55.67|53.27|55.76|53.36|55.76|53.36|55.67|53.27|0
1656003280000|2022-06-23 16:54:40|55.71|53.31|55.84|53.44|55.84|53.44|55.67|53.27|0
1656003290000|2022-06-23 16:54:50|55.76|53.36|55.71|53.31|55.76|53.36|55.71|53.31|0
1656003300000|2022-06-23 16:55:00|55.67|53.27|55.54|53.14|55.67|53.27|55.54|53.14|0
1656003310000|2022-06-23 16:55:10|55.56|53.16|55.58|53.18|55.63|53.23|55.5|53.1|0
1656003320000|2022-06-23 16:55:20|55.46|53.06|55.58|53.18|55.63|53.23|55.46|53.06|0
1656003330000|2022-06-23 16:55:30|55.54|53.14|55.54|53.14|55.67|53.27|55.54|53.14|0
1656003340000|2022-06-23 16:55:40|55.58|53.18|55.58|53.18|55.58|53.18|55.58|53.18|0
1656003350000|2022-06-23 16:55:50|55.8|53.4|55.69|53.29|55.8|53.4|55.69|53.29|0
1656003360000|2022-06-23 16:56:00|55.76|53.36|55.8|53.4|55.8|53.4|55.67|53.27|0
1656003370000|2022-06-23 16:56:10|55.89|53.49|55.93|53.53|55.97|53.57|55.84|53.44|0
1656003380000|2022-06-23 16:56:20|55.89|53.49|55.89|53.49|55.97|53.57|55.89|53.49|0
1656003390000|2022-06-23 16:56:30|55.93|53.53|56.06|53.66|56.06|53.66|55.93|53.53|0
1656003400000|2022-06-23 16:56:40|56.04|53.64|56.19|53.79|56.19|53.79|56.04|53.64|0
1656003410000|2022-06-23 16:56:50|56.1|53.7|56.02|53.62|56.15|53.75|56.02|53.62|0
1656003420000|2022-06-23 16:57:00|56.06|53.66|55.89|53.49|56.06|53.66|55.89|53.49|0
1656003430000|2022-06-23 16:57:10|55.91|53.51|55.97|53.57|55.97|53.57|55.91|53.51|0
1656003440000|2022-06-23 16:57:20|55.89|53.49|55.84|53.44|55.89|53.49|55.84|53.44|0
1656003450000|2022-06-23 16:57:30|55.78|53.38|55.67|53.27|55.8|53.4|55.67|53.27|0
1656003460000|2022-06-23 16:57:40|55.71|53.31|55.67|53.27|55.71|53.31|55.67|53.27|0
1656003470000|2022-06-23 16:57:50|55.71|53.31|55.54|53.14|55.71|53.31|55.54|53.14|0
1656003480000|2022-06-23 16:58:00|55.45|53.05|55.63|53.23|55.63|53.23|55.45|53.05|0
1656003490000|2022-06-23 16:58:10|55.58|53.18|55.41|53.01|55.58|53.18|55.41|53.01|0
1656003500000|2022-06-23 16:58:20|55.45|53.05|55.37|52.97|55.45|53.05|55.33|52.93|0
1656003510000|2022-06-23 16:58:30|55.33|52.93|55.41|53.01|55.41|53.01|55.33|52.93|0
1656003520000|2022-06-23 16:58:40|55.45|53.05|55.5|53.1|55.5|53.1|55.45|53.05|0
1656003530000|2022-06-23 16:58:50|55.45|53.05|55.33|52.93|55.45|53.05|55.33|52.93|0
1656003540000|2022-06-23 16:59:00|55.28|52.88|55.33|52.93|55.37|52.97|55.28|52.88|0
1656003550000|2022-06-23 16:59:10|55.28|52.88|55.24|52.84|55.28|52.88|55.24|52.84|0
1656003560000|2022-06-23 16:59:20|55.33|52.93|55.28|52.88|55.33|52.93|55.24|52.84|0
1656003570000|2022-06-23 16:59:30|55.2|52.8|55.24|52.84|55.24|52.84|55.15|52.75|0
1656003580000|2022-06-23 16:59:40|55.2|52.8|55.24|52.84|55.24|52.84|55.15|52.75|0
1656003590000|2022-06-23 16:59:50|55.28|52.88|55.37|52.97|55.37|52.97|55.28|52.88|0
1656003600000|2022-06-23 17:00:00|55.28|52.88|55.24|52.84|55.28|52.88|55.2|52.8|0
1656003610000|2022-06-23 17:00:10|55.2|52.8|55.03|52.63|55.2|52.8|55.03|52.63|0
1656003620000|2022-06-23 17:00:20|54.98|52.58|54.9|52.5|54.98|52.58|54.9|52.5|0
1656003630000|2022-06-23 17:00:30|54.94|52.54|55.07|52.67|55.07|52.67|54.94|52.54|0
1656003640000|2022-06-23 17:00:40|55.02|52.62|55.02|52.62|55.02|52.62|54.94|52.54|0
1656003650000|2022-06-23 17:00:50|54.98|52.58|54.94|52.54|54.98|52.58|54.94|52.54|0
1656003660000|2022-06-23 17:01:00|54.9|52.5|54.6|52.2|54.9|52.5|54.6|52.2|0
1656003670000|2022-06-23 17:01:10|54.51|52.11|54.56|52.16|54.64|52.24|54.51|52.11|0
1656003680000|2022-06-23 17:01:20|54.51|52.11|54.47|52.07|54.56|52.16|54.47|52.07|0
1656003690000|2022-06-23 17:01:30|54.43|52.03|54.47|52.07|54.51|52.11|54.43|52.03|0
1656003700000|2022-06-23 17:01:40|54.51|52.11|54.47|52.07|54.51|52.11|54.47|52.07|0
1656003710000|2022-06-23 17:01:50|54.34|51.94|54.68|52.28|54.68|52.28|54.34|51.94|0
1656003720000|2022-06-23 17:02:00|54.73|52.33|54.68|52.28|54.77|52.37|54.68|52.28|0
1656003730000|2022-06-23 17:02:10|54.56|52.16|54.6|52.2|54.68|52.28|54.56|52.16|0
1656003740000|2022-06-23 17:02:20|54.64|52.24|54.77|52.37|54.77|52.37|54.6|52.2|0
1656003750000|2022-06-23 17:02:30|54.81|52.41|55.02|52.62|55.02|52.62|54.81|52.41|0
1656003760000|2022-06-23 17:02:40|54.98|52.58|55.02|52.62|55.02|52.62|54.9|52.5|0
1656003770000|2022-06-23 17:02:50|55.05|52.65|54.77|52.37|55.05|52.65|54.77|52.37|0
1656003780000|2022-06-23 17:03:00|54.68|52.28|54.64|52.24|54.68|52.28|54.62|52.22|0
1656003790000|2022-06-23 17:03:10|54.6|52.2|54.64|52.24|54.64|52.24|54.6|52.2|0
1656003800000|2022-06-23 17:03:20|54.56|52.16|54.51|52.11|54.56|52.16|54.51|52.11|0
1656003810000|2022-06-23 17:03:30|54.47|52.07|54.47|52.07|54.51|52.11|54.47|52.07|0
1656003820000|2022-06-23 17:03:40|54.43|52.03|54.3|51.9|54.43|52.03|54.3|51.9|0
1656003830000|2022-06-23 17:03:50|54.26|51.86|54.3|51.9|54.34|51.94|54.26|51.86|0
1656003840000|2022-06-23 17:04:00|54.24|51.84|54.39|51.99|54.39|51.99|54.22|51.82|0
1656003850000|2022-06-23 17:04:10|54.3|51.9|54.43|52.03|54.43|52.03|54.3|51.9|0
1656003860000|2022-06-23 17:04:20|54.47|52.07|54.77|52.37|54.77|52.37|54.47|52.07|0
1656003870000|2022-06-23 17:04:30|54.9|52.5|54.77|52.37|54.9|52.5|54.73|52.33|0
1656003880000|2022-06-23 17:04:40|54.81|52.41|54.7|52.3|54.81|52.41|54.7|52.3|0
1656003890000|2022-06-23 17:04:50|54.73|52.33|54.9|52.5|54.94|52.54|54.73|52.33|0
1656003900000|2022-06-23 17:05:00|54.87|52.47|54.94|52.54|54.94|52.54|54.81|52.41|0
1656003910000|2022-06-23 17:05:10|55.02|52.62|55.07|52.67|55.37|52.97|55.02|52.62|0
1656003920000|2022-06-23 17:05:20|55.11|52.71|55.2|52.8|55.2|52.8|55.11|52.71|0
1656003930000|2022-06-23 17:05:30|55.24|52.84|55.37|52.97|55.45|53.05|55.24|52.84|0
1656003940000|2022-06-23 17:05:40|55.24|52.84|55.28|52.88|55.28|52.88|55.24|52.84|0
1656003950000|2022-06-23 17:05:50|55.32|52.92|55.24|52.84|55.32|52.92|55.2|52.8|0
1656003960000|2022-06-23 17:06:00|55.28|52.88|55.76|53.36|55.76|53.36|55.28|52.88|0
1656003970000|2022-06-23 17:06:10|55.71|53.31|55.75|53.35|55.75|53.35|55.67|53.27|0
1656003980000|2022-06-23 17:06:20|55.71|53.31|55.75|53.35|55.84|53.44|55.71|53.31|0
1656003990000|2022-06-23 17:06:30|56.01|53.61|56.06|53.66|56.06|53.66|55.97|53.57|0
1656004000000|2022-06-23 17:06:40|56.01|53.61|55.75|53.35|56.01|53.61|55.75|53.35|0
1656004010000|2022-06-23 17:06:50|55.8|53.4|55.75|53.35|55.8|53.4|55.71|53.31|0
1656004020000|2022-06-23 17:07:00|55.71|53.31|55.58|53.18|55.71|53.31|55.58|53.18|0
1656004030000|2022-06-23 17:07:10|55.5|53.1|55.67|53.27|55.67|53.27|55.5|53.1|0
1656004040000|2022-06-23 17:07:20|55.71|53.31|56.06|53.66|56.06|53.66|55.71|53.31|0
1656004050000|2022-06-23 17:07:30|56.14|53.74|56.36|53.96|56.36|53.96|56.14|53.74|0
1656004060000|2022-06-23 17:07:40|56.38|53.98|56.28|53.88|56.49|54.09|56.28|53.88|0
1656004070000|2022-06-23 17:07:50|56.23|53.83|56.1|53.7|56.23|53.83|56.1|53.7|0
1656004080000|2022-06-23 17:08:00|56.12|53.72|56.01|53.61|56.12|53.72|56.01|53.61|0
1656004090000|2022-06-23 17:08:10|56.06|53.66|56.01|53.61|56.06|53.66|56.01|53.61|0
1656004100000|2022-06-23 17:08:20|55.97|53.57|55.88|53.48|55.97|53.57|55.88|53.48|0
1656004110000|2022-06-23 17:08:30|55.93|53.53|56.01|53.61|56.01|53.61|55.93|53.53|0
1656004120000|2022-06-23 17:08:40|55.88|53.48|55.93|53.53|55.93|53.53|55.84|53.44|0
1656004130000|2022-06-23 17:08:50|55.88|53.48|56.06|53.66|56.06|53.66|55.88|53.48|0
1656004140000|2022-06-23 17:09:00|56.14|53.74|55.88|53.48|56.14|53.74|55.88|53.48|0
1656004150000|2022-06-23 17:09:10|55.93|53.53|56.01|53.61|56.01|53.61|55.88|53.48|0
1656004160000|2022-06-23 17:09:20|56.1|53.7|56.19|53.79|56.19|53.79|56.1|53.7|0
1656004170000|2022-06-23 17:09:30|56.27|53.87|56.23|53.83|56.27|53.87|56.19|53.79|0
1656004180000|2022-06-23 17:09:40|56.14|53.74|55.97|53.57|56.14|53.74|55.97|53.57|0
1656004190000|2022-06-23 17:09:50|55.93|53.53|55.88|53.48|55.93|53.53|55.88|53.48|0
1656004200000|2022-06-23 17:10:00|55.84|53.44|55.86|53.46|55.86|53.46|55.84|53.44|0
1656004210000|2022-06-23 17:10:10|56.01|53.61|55.84|53.44|56.01|53.61|55.84|53.44|0
1656004220000|2022-06-23 17:10:20|55.8|53.4|55.88|53.48|55.88|53.48|55.8|53.4|0
1656004230000|2022-06-23 17:10:30|55.93|53.53|55.93|53.53|56.06|53.66|55.93|53.53|0
1656004240000|2022-06-23 17:10:40|56.01|53.61|56.01|53.61|56.01|53.61|56.01|53.61|0
1656004250000|2022-06-23 17:10:50|56.08|53.68|55.97|53.57|56.08|53.68|55.9|53.5|0
1656004260000|2022-06-23 17:11:00|56.01|53.61|55.93|53.53|56.01|53.61|55.93|53.53|0
1656004270000|2022-06-23 17:11:10|56.01|53.61|56.14|53.74|56.14|53.74|56.01|53.61|0
1656004280000|2022-06-23 17:11:20|56.19|53.79|56.27|53.87|56.32|53.92|56.19|53.79|0
1656004290000|2022-06-23 17:11:30|56.32|53.92|56.36|53.96|56.41|54.01|56.32|53.92|0
1656004300000|2022-06-23 17:11:40|56.41|54.01|56.49|54.09|56.49|54.09|56.32|53.92|0
1656004310000|2022-06-23 17:11:50|56.45|54.05|56.36|53.96|56.45|54.05|56.36|53.96|0
1656004320000|2022-06-23 17:12:00|56.45|54.05|56.32|53.92|56.45|54.05|56.32|53.92|0
1656004330000|2022-06-23 17:12:10|56.45|54.05|56.54|54.14|56.54|54.14|56.45|54.05|0
1656004340000|2022-06-23 17:12:20|56.83|54.43|56.65|54.25|56.83|54.43|56.65|54.25|0
1656004350000|2022-06-23 17:12:30|56.74|54.34|56.65|54.25|56.74|54.34|56.65|54.25|0
1656004360000|2022-06-23 17:12:40|56.74|54.34|56.65|54.25|56.78|54.38|56.65|54.25|0
1656004370000|2022-06-23 17:12:50|56.57|54.17|56.83|54.43|56.83|54.43|56.57|54.17|0
1656004380000|2022-06-23 17:13:00|56.74|54.34|56.78|54.38|56.78|54.38|56.74|54.34|0
1656004390000|2022-06-23 17:13:10|56.83|54.43|56.85|54.45|56.85|54.45|56.83|54.43|0
1656004400000|2022-06-23 17:13:20|56.83|54.43|56.74|54.34|56.83|54.43|56.7|54.3|0
1656004410000|2022-06-23 17:13:30|56.78|54.38|56.83|54.43|56.87|54.47|56.74|54.34|0
1656004420000|2022-06-23 17:13:40|56.74|54.34|56.61|54.21|56.74|54.34|56.61|54.21|0
1656004430000|2022-06-23 17:13:50|56.7|54.3|56.57|54.17|56.7|54.3|56.57|54.17|0
1656004440000|2022-06-23 17:14:00|56.52|54.12|56.28|53.88|56.52|54.12|56.28|53.88|0
1656004450000|2022-06-23 17:14:10|56.26|53.86|56.35|53.95|56.35|53.95|56.26|53.86|0
1656004460000|2022-06-23 17:14:20|56.3|53.9|56.3|53.9|56.3|53.9|56.22|53.82|0
1656004470000|2022-06-23 17:14:30|56.26|53.86|56.17|53.77|56.26|53.86|56.17|53.77|0
1656004480000|2022-06-23 17:14:40|56.13|53.73|56.17|53.77|56.17|53.77|56.13|53.73|0
1656004490000|2022-06-23 17:14:50|56.13|53.73|56.26|53.86|56.3|53.9|56.13|53.73|0
1656004500000|2022-06-23 17:15:00|56.43|54.03|56.48|54.08|56.48|54.08|56.43|54.03|0
1656004510000|2022-06-23 17:15:10|56.57|54.17|56.7|54.3|56.74|54.34|56.57|54.17|0
1656004520000|2022-06-23 17:15:20|56.74|54.34|56.74|54.34|56.74|54.34|56.7|54.3|0
1656004530000|2022-06-23 17:15:30|56.7|54.3|56.74|54.34|56.74|54.34|56.7|54.3|0
1656004540000|2022-06-23 17:15:40|56.7|54.3|56.65|54.25|56.7|54.3|56.65|54.25|0
1656004550000|2022-06-23 17:15:50|56.61|54.21|56.37|53.97|56.61|54.21|56.32|53.92|0
1656004560000|2022-06-23 17:16:00|56.3|53.9|56.57|54.17|56.57|54.17|56.3|53.9|0
1656004570000|2022-06-23 17:16:10|56.39|53.99|56.43|54.03|56.43|54.03|56.35|53.95|0
1656004580000|2022-06-23 17:16:20|56.48|54.08|56.43|54.03|56.52|54.12|56.43|54.03|0
1656004590000|2022-06-23 17:16:30|56.52|54.12|56.59|54.19|56.65|54.25|56.52|54.12|0
1656004600000|2022-06-23 17:16:40|56.65|54.25|56.7|54.3|56.74|54.34|56.65|54.25|0
1656004610000|2022-06-23 17:16:50|56.65|54.25|56.61|54.21|56.65|54.25|56.57|54.17|0
1656004620000|2022-06-23 17:17:00|56.7|54.3|56.7|54.3|56.7|54.3|56.61|54.21|0
1656004630000|2022-06-23 17:17:10|56.65|54.25|56.57|54.17|56.65|54.25|56.57|54.17|0
1656004640000|2022-06-23 17:17:20|56.61|54.21|56.78|54.38|56.78|54.38|56.61|54.21|0
1656004650000|2022-06-23 17:17:30|56.74|54.34|56.78|54.38|56.83|54.43|56.74|54.34|0
1656004660000|2022-06-23 17:17:40|56.76|54.36|56.7|54.3|56.78|54.38|56.7|54.3|0
1656004670000|2022-06-23 17:17:50|56.65|54.25|56.78|54.38|56.78|54.38|56.65|54.25|0
1656004680000|2022-06-23 17:18:00|56.8|54.4|56.87|54.47|56.87|54.47|56.8|54.4|0
1656004690000|2022-06-23 17:18:10|57.05|54.65|57|54.6|57.05|54.65|56.96|54.56|0
1656004700000|2022-06-23 17:18:20|56.96|54.56|56.87|54.47|56.96|54.56|56.83|54.43|0
1656004710000|2022-06-23 17:18:30|56.94|54.54|56.92|54.52|56.94|54.54|56.92|54.52|0
1656004720000|2022-06-23 17:18:40|56.83|54.43|56.7|54.3|56.83|54.43|56.7|54.3|0
1656004730000|2022-06-23 17:18:50|56.65|54.25|56.65|54.25|56.7|54.3|56.65|54.25|0
1656004740000|2022-06-23 17:19:00|56.63|54.23|56.48|54.08|56.63|54.23|56.48|54.08|0
1656004750000|2022-06-23 17:19:10|56.52|54.12|56.56|54.16|56.56|54.16|56.52|54.12|0
1656004760000|2022-06-23 17:19:20|56.52|54.12|56.74|54.34|56.74|54.34|56.52|54.12|0
1656004770000|2022-06-23 17:19:30|56.7|54.3|56.61|54.21|56.7|54.3|56.61|54.21|0
1656004780000|2022-06-23 17:19:40|56.74|54.34|56.74|54.34|56.74|54.34|56.7|54.3|0
1656004790000|2022-06-23 17:19:50|56.78|54.38|56.7|54.3|56.87|54.47|56.7|54.3|0
1656004800000|2022-06-23 17:20:00|56.83|54.43|56.85|54.45|56.85|54.45|56.78|54.38|0
1656004810000|2022-06-23 17:20:10|56.87|54.47|56.65|54.25|56.91|54.51|56.65|54.25|0
1656004820000|2022-06-23 17:20:20|56.56|54.16|56.56|54.16|56.61|54.21|56.56|54.16|0
1656004830000|2022-06-23 17:20:30|56.7|54.3|56.65|54.25|56.78|54.38|56.65|54.25|0
1656004840000|2022-06-23 17:20:40|56.61|54.21|56.52|54.12|56.61|54.21|56.52|54.12|0
1656004850000|2022-06-23 17:20:50|56.56|54.16|56.43|54.03|56.56|54.16|56.43|54.03|0
1656004860000|2022-06-23 17:21:00|56.48|54.08|56.04|53.64|56.48|54.08|56.04|53.64|0
1656004870000|2022-06-23 17:21:10|56.17|53.77|56.26|53.86|56.26|53.86|56.17|53.77|0
1656004880000|2022-06-23 17:21:20|56.22|53.82|56.19|53.79|56.22|53.82|56.19|53.79|0
1656004890000|2022-06-23 17:21:30|56.13|53.73|56.22|53.82|56.26|53.86|56.13|53.73|0
1656004900000|2022-06-23 17:21:40|56.17|53.77|56.17|53.77|56.17|53.77|56.17|53.77|0
1656004910000|2022-06-23 17:21:50|56.26|53.86|56.17|53.77|56.26|53.86|56.17|53.77|0
1656004920000|2022-06-23 17:22:00|56.13|53.73|55.96|53.56|56.13|53.73|55.96|53.56|0
1656004930000|2022-06-23 17:22:10|55.83|53.43|55.96|53.56|55.96|53.56|55.83|53.43|0
1656004940000|2022-06-23 17:22:20|56|53.6|56.11|53.71|56.11|53.71|55.96|53.56|0
1656004950000|2022-06-23 17:22:30|55.96|53.56|56.04|53.64|56.13|53.73|55.96|53.56|0
1656004960000|2022-06-23 17:22:40|56.13|53.73|56.22|53.82|56.22|53.82|56.13|53.73|0
1656004970000|2022-06-23 17:22:50|56.43|54.03|56.65|54.25|56.65|54.25|56.43|54.03|0
1656004980000|2022-06-23 17:23:00|56.7|54.3|56.78|54.38|56.83|54.43|56.7|54.3|0
1656004990000|2022-06-23 17:23:10|56.74|54.34|57.18|54.78|57.18|54.78|56.74|54.34|0
1656005000000|2022-06-23 17:23:20|57.49|55.09|57.42|55.02|57.49|55.09|57.42|55.02|0
1656005010000|2022-06-23 17:23:30|57.44|55.04|57.13|54.73|57.44|55.04|57.13|54.73|0
1656005020000|2022-06-23 17:23:40|57|54.6|56.87|54.47|57|54.6|56.87|54.47|0
1656005030000|2022-06-23 17:23:50|57.05|54.65|57.13|54.73|57.18|54.78|57.05|54.65|0
1656005040000|2022-06-23 17:24:00|57|54.6|57.05|54.65|57.05|54.65|57|54.6|0
1656005050000|2022-06-23 17:24:10|56.96|54.56|56.74|54.34|56.96|54.56|56.74|54.34|0
1656005060000|2022-06-23 17:24:20|56.8|54.4|56.78|54.38|56.83|54.43|56.78|54.38|0
1656005070000|2022-06-23 17:24:30|56.74|54.34|56.52|54.12|56.74|54.34|56.48|54.08|0
1656005080000|2022-06-23 17:24:40|56.43|54.03|56.65|54.25|56.65|54.25|56.43|54.03|0
1656005090000|2022-06-23 17:24:50|56.61|54.21|56.61|54.21|56.65|54.25|56.48|54.08|0
1656005100000|2022-06-23 17:25:00|56.65|54.25|56.56|54.16|56.65|54.25|56.56|54.16|0
1656005110000|2022-06-23 17:25:10|56.52|54.12|56.65|54.25|56.65|54.25|56.52|54.12|0
1656005120000|2022-06-23 17:25:20|56.69|54.29|56.69|54.29|56.69|54.29|56.69|54.29|0
1656005130000|2022-06-23 17:25:30|56.74|54.34|56.74|54.34|56.74|54.34|56.69|54.29|0
1656005140000|2022-06-23 17:25:40|56.69|54.29|56.78|54.38|56.78|54.38|56.69|54.29|0
1656005150000|2022-06-23 17:25:50|56.87|54.47|56.89|54.49|56.91|54.51|56.87|54.47|0
1656005160000|2022-06-23 17:26:00|57|54.6|57|54.6|57|54.6|56.96|54.56|0
1656005170000|2022-06-23 17:26:10|57.09|54.69|57|54.6|57.15|54.75|57|54.6|0
1656005180000|2022-06-23 17:26:20|56.96|54.56|56.74|54.34|56.96|54.56|56.74|54.34|0
1656005190000|2022-06-23 17:26:30|56.69|54.29|56.69|54.29|56.74|54.34|56.69|54.29|0
1656005200000|2022-06-23 17:26:40|56.61|54.21|56.54|54.14|56.61|54.21|56.48|54.08|0
1656005210000|2022-06-23 17:26:50|56.48|54.08|56.56|54.16|56.56|54.16|56.48|54.08|0
1656005220000|2022-06-23 17:27:00|56.48|54.08|56.61|54.21|56.61|54.21|56.48|54.08|0
1656005230000|2022-06-23 17:27:10|56.52|54.12|56.56|54.16|56.56|54.16|56.52|54.12|0
1656005240000|2022-06-23 17:27:20|56.52|54.12|56.61|54.21|56.61|54.21|56.52|54.12|0
1656005250000|2022-06-23 17:27:30|56.65|54.25|56.74|54.34|56.74|54.34|56.65|54.25|0
1656005260000|2022-06-23 17:27:40|56.39|53.99|56.3|53.9|56.39|53.99|56.3|53.9|0
1656005270000|2022-06-23 17:27:50|56.26|53.86|56.3|53.9|56.3|53.9|56.21|53.81|0
1656005280000|2022-06-23 17:28:00|56.43|54.03|56.34|53.94|56.48|54.08|56.34|53.94|0
1656005290000|2022-06-23 17:28:10|56.28|53.88|56.13|53.73|56.28|53.88|56.13|53.73|0
1656005300000|2022-06-23 17:28:20|56.04|53.64|56|53.6|56.04|53.64|55.91|53.51|0
1656005310000|2022-06-23 17:28:30|55.95|53.55|56|53.6|56|53.6|55.95|53.55|0
1656005320000|2022-06-23 17:28:40|56.08|53.68|56.17|53.77|56.17|53.77|56.08|53.68|0
1656005330000|2022-06-23 17:28:50|56.13|53.73|56.19|53.79|56.19|53.79|56.04|53.64|0
1656005340000|2022-06-23 17:29:00|56.26|53.86|56.17|53.77|56.26|53.86|56.04|53.64|0
1656005350000|2022-06-23 17:29:10|56.08|53.68|56.17|53.77|56.17|53.77|56.08|53.68|0
1656005360000|2022-06-23 17:29:20|56.15|53.75|56.21|53.81|56.21|53.81|56.08|53.68|0
1656005370000|2022-06-23 17:29:30|56.24|53.84|56.08|53.68|56.24|53.84|56.08|53.68|0
1656005380000|2022-06-23 17:29:40|56.17|53.77|56.3|53.9|56.3|53.9|56.17|53.77|0
1656005390000|2022-06-23 17:29:50|56.21|53.81|56.21|53.81|56.21|53.81|56.21|53.81|0
1656005400000|2022-06-23 17:30:00|56.17|53.77|56.43|54.03|56.43|54.03|56.13|53.73|0
1656005410000|2022-06-23 17:30:10|56.48|54.08|56.74|54.34|56.82|54.42|56.48|54.08|0
1656005420000|2022-06-23 17:30:20|56.65|54.25|56.82|54.42|56.87|54.47|56.65|54.25|0
1656005430000|2022-06-23 17:30:30|56.87|54.47|56.91|54.51|56.91|54.51|56.87|54.47|0
1656005440000|2022-06-23 17:30:40|56.87|54.47|56.96|54.56|56.96|54.56|56.87|54.47|0
1656005450000|2022-06-23 17:30:50|56.91|54.51|56.74|54.34|56.91|54.51|56.69|54.29|0
1656005460000|2022-06-23 17:31:00|56.78|54.38|56.56|54.16|56.78|54.38|56.56|54.16|0
1656005470000|2022-06-23 17:31:10|56.65|54.25|56.87|54.47|56.87|54.47|56.56|54.16|0
1656005480000|2022-06-23 17:31:20|56.78|54.38|56.63|54.23|56.78|54.38|56.63|54.23|0
1656005490000|2022-06-23 17:31:30|56.56|54.16|56.65|54.25|56.65|54.25|56.56|54.16|0
1656005500000|2022-06-23 17:31:40|56.69|54.29|56.61|54.21|56.74|54.34|56.61|54.21|0
1656005510000|2022-06-23 17:31:50|56.56|54.16|56.67|54.27|56.67|54.27|56.56|54.16|0
1656005520000|2022-06-23 17:32:00|56.61|54.21|56.63|54.23|56.65|54.25|56.61|54.21|0
1656005530000|2022-06-23 17:32:10|56.65|54.25|56.71|54.31|56.74|54.34|56.65|54.25|0
1656005540000|2022-06-23 17:32:20|56.74|54.34|56.74|54.34|56.74|54.34|56.74|54.34|0
1656005550000|2022-06-23 17:32:30|56.65|54.25|56.47|54.07|56.65|54.25|56.47|54.07|0
1656005560000|2022-06-23 17:32:40|56.45|54.05|56.74|54.34|56.74|54.34|56.45|54.05|0
1656005570000|2022-06-23 17:32:50|56.69|54.29|56.78|54.38|56.78|54.38|56.69|54.29|0
1656005580000|2022-06-23 17:33:00|56.74|54.34|56.82|54.42|56.82|54.42|56.74|54.34|0
1656005590000|2022-06-23 17:33:10|56.74|54.34|56.58|54.18|56.74|54.34|56.58|54.18|0
1656005600000|2022-06-23 17:33:20|56.61|54.21|56.61|54.21|56.65|54.25|56.61|54.21|0
1656005610000|2022-06-23 17:33:30|56.58|54.18|56.34|53.94|56.58|54.18|56.34|53.94|0
1656005620000|2022-06-23 17:33:40|56.32|53.92|56.39|53.99|56.39|53.99|56.32|53.92|0
1656005630000|2022-06-23 17:33:50|56.34|53.94|56.26|53.86|56.34|53.94|56.26|53.86|0
1656005640000|2022-06-23 17:34:00|56.21|53.81|56.17|53.77|56.26|53.86|56.17|53.77|0
1656005650000|2022-06-23 17:34:10|56.26|53.86|56.32|53.92|56.32|53.92|56.26|53.86|0
1656005660000|2022-06-23 17:34:20|56.43|54.03|56.43|54.03|56.47|54.07|56.43|54.03|0
1656005670000|2022-06-23 17:34:30|56.65|54.25|56.65|54.25|56.65|54.25|56.65|54.25|0
1656005680000|2022-06-23 17:34:40|56.52|54.12|56.65|54.25|56.69|54.29|56.52|54.12|0
1656005690000|2022-06-23 17:34:50|56.69|54.29|56.71|54.31|56.71|54.31|56.69|54.29|0
1656005700000|2022-06-23 17:35:00|56.74|54.34|56.78|54.38|56.78|54.38|56.74|54.34|0
1656005710000|2022-06-23 17:35:10|56.65|54.25|56.41|54.01|56.65|54.25|56.41|54.01|0
1656005720000|2022-06-23 17:35:20|56.43|54.03|56.82|54.42|56.82|54.42|56.43|54.03|0
1656005730000|2022-06-23 17:35:30|56.74|54.34|56.69|54.29|56.74|54.34|56.69|54.29|0
1656005740000|2022-06-23 17:35:40|56.78|54.38|56.82|54.42|56.82|54.42|56.78|54.38|0
1656005750000|2022-06-23 17:35:50|56.78|54.38|56.69|54.29|56.78|54.38|56.69|54.29|0
1656005760000|2022-06-23 17:36:00|56.65|54.25|56.76|54.36|56.76|54.36|56.6|54.2|0
1656005770000|2022-06-23 17:36:10|56.69|54.29|56.87|54.47|56.89|54.49|56.69|54.29|0
1656005780000|2022-06-23 17:36:20|56.96|54.56|57|54.6|57|54.6|56.96|54.56|0
1656005790000|2022-06-23 17:36:30|57.04|54.64|57|54.6|57.04|54.64|57|54.6|0
1656005800000|2022-06-23 17:36:40|56.96|54.56|56.82|54.42|56.96|54.56|56.82|54.42|0
1656005810000|2022-06-23 17:36:50|56.78|54.38|56.78|54.38|56.78|54.38|56.69|54.29|0
1656005820000|2022-06-23 17:37:00|56.69|54.29|56.6|54.2|56.69|54.29|56.6|54.2|0
1656005830000|2022-06-23 17:37:10|56.65|54.25|56.65|54.25|56.65|54.25|56.6|54.2|0
1656005840000|2022-06-23 17:37:20|56.56|54.16|56.69|54.29|56.78|54.38|56.56|54.16|0
1656005850000|2022-06-23 17:37:30|56.65|54.25|56.69|54.29|56.69|54.29|56.6|54.2|0
1656005860000|2022-06-23 17:37:40|56.82|54.42|56.69|54.29|56.82|54.42|56.69|54.29|0
1656005870000|2022-06-23 17:37:50|56.65|54.25|56.71|54.31|56.71|54.31|56.65|54.25|0
1656005880000|2022-06-23 17:38:00|56.6|54.2|56.52|54.12|56.6|54.2|56.47|54.07|0
1656005890000|2022-06-23 17:38:10|56.56|54.16|56.49|54.09|56.56|54.16|56.49|54.09|0
1656005900000|2022-06-23 17:38:20|56.47|54.07|56.39|53.99|56.52|54.12|56.34|53.94|0
1656005910000|2022-06-23 17:38:30|56.3|53.9|56.15|53.75|56.3|53.9|56.15|53.75|0
1656005920000|2022-06-23 17:38:40|56.04|53.64|56.13|53.73|56.13|53.73|56.04|53.64|0
1656005930000|2022-06-23 17:38:50|56.17|53.77|56.06|53.66|56.17|53.77|56.06|53.66|0
1656005940000|2022-06-23 17:39:00|56.04|53.64|56.04|53.64|56.1|53.7|56.04|53.64|0
1656005950000|2022-06-23 17:39:10|55.95|53.55|55.78|53.38|55.95|53.55|55.78|53.38|0
1656005960000|2022-06-23 17:39:20|55.74|53.34|55.78|53.38|55.78|53.38|55.71|53.31|0
1656005970000|2022-06-23 17:39:30|55.74|53.34|56|53.6|56|53.6|55.74|53.34|0
1656005980000|2022-06-23 17:39:40|55.91|53.51|56.08|53.68|56.08|53.68|55.91|53.51|0
1656005990000|2022-06-23 17:39:50|55.91|53.51|56.08|53.68|56.08|53.68|55.91|53.51|0
1656006000000|2022-06-23 17:40:00|56.13|53.73|56.13|53.73|56.21|53.81|56.13|53.73|0
1656006010000|2022-06-23 17:40:10|56.08|53.68|56.26|53.86|56.26|53.86|56.08|53.68|0
1656006020000|2022-06-23 17:40:20|56.21|53.81|56.34|53.94|56.39|53.99|56.21|53.81|0
1656006030000|2022-06-23 17:40:30|56.21|53.81|56.21|53.81|56.21|53.81|56.17|53.77|0
1656006040000|2022-06-23 17:40:40|56.17|53.77|56.08|53.68|56.17|53.77|56.08|53.68|0
1656006050000|2022-06-23 17:40:50|56.04|53.64|55.95|53.55|56.04|53.64|55.95|53.55|0
1656006060000|2022-06-23 17:41:00|55.91|53.51|55.69|53.29|55.91|53.51|55.69|53.29|0
1656006070000|2022-06-23 17:41:10|55.78|53.38|55.69|53.29|55.78|53.38|55.69|53.29|0
1656006080000|2022-06-23 17:41:20|55.67|53.27|55.65|53.25|55.69|53.29|55.65|53.25|0
1656006090000|2022-06-23 17:41:30|55.74|53.34|55.8|53.4|55.8|53.4|55.69|53.29|0
1656006100000|2022-06-23 17:41:40|55.74|53.34|55.74|53.34|55.78|53.38|55.74|53.34|0
1656006110000|2022-06-23 17:41:50|55.78|53.38|55.78|53.38|55.82|53.42|55.74|53.34|0
1656006120000|2022-06-23 17:42:00|55.65|53.25|55.3|52.9|55.65|53.25|55.26|52.86|0
1656006130000|2022-06-23 17:42:10|55.43|53.03|55.39|52.99|55.43|53.03|55.39|52.99|0
1656006140000|2022-06-23 17:42:20|55.56|53.16|55.43|53.03|55.65|53.25|55.43|53.03|0
1656006150000|2022-06-23 17:42:30|55.48|53.08|55.39|52.99|55.48|53.08|55.39|52.99|0
1656006160000|2022-06-23 17:42:40|55.35|52.95|55.56|53.16|55.56|53.16|55.35|52.95|0
1656006170000|2022-06-23 17:42:50|55.54|53.14|55.45|53.05|55.54|53.14|55.43|53.03|0
1656006180000|2022-06-23 17:43:00|55.43|53.03|55.48|53.08|55.48|53.08|55.39|52.99|0
1656006190000|2022-06-23 17:43:10|55.39|52.99|55.69|53.29|55.69|53.29|55.39|52.99|0
1656006200000|2022-06-23 17:43:20|55.73|53.33|55.78|53.38|55.78|53.38|55.73|53.33|0
1656006210000|2022-06-23 17:43:30|55.65|53.25|55.82|53.42|55.86|53.46|55.65|53.25|0
1656006220000|2022-06-23 17:43:40|55.78|53.38|55.73|53.33|55.82|53.42|55.73|53.33|0
1656006230000|2022-06-23 17:43:50|55.69|53.29|55.82|53.42|55.82|53.42|55.69|53.29|0
1656006240000|2022-06-23 17:44:00|55.78|53.38|55.82|53.42|55.86|53.46|55.78|53.38|0
1656006250000|2022-06-23 17:44:10|55.86|53.46|55.91|53.51|55.99|53.59|55.86|53.46|0
1656006260000|2022-06-23 17:44:20|55.86|53.46|55.99|53.59|55.99|53.59|55.86|53.46|0
1656006270000|2022-06-23 17:44:30|56.08|53.68|55.95|53.55|56.08|53.68|55.95|53.55|0
1656006280000|2022-06-23 17:44:40|55.91|53.51|55.95|53.55|55.95|53.55|55.91|53.51|0
1656006290000|2022-06-23 17:44:50|56.08|53.68|56.01|53.61|56.08|53.68|55.95|53.55|0
1656006300000|2022-06-23 17:45:00|56.04|53.64|55.82|53.42|56.04|53.64|55.73|53.33|0
1656006310000|2022-06-23 17:45:10|55.86|53.46|55.86|53.46|56.04|53.64|55.86|53.46|0
1656006320000|2022-06-23 17:45:20|55.82|53.42|55.82|53.42|55.82|53.42|55.78|53.38|0
1656006330000|2022-06-23 17:45:30|55.91|53.51|55.86|53.46|55.91|53.51|55.82|53.42|0
1656006340000|2022-06-23 17:45:40|55.91|53.51|55.91|53.51|55.95|53.55|55.86|53.46|0
1656006350000|2022-06-23 17:45:50|55.95|53.55|55.91|53.51|55.95|53.55|55.91|53.51|0
1656006360000|2022-06-23 17:46:00|55.88|53.48|56.12|53.72|56.12|53.72|55.88|53.48|0
1656006370000|2022-06-23 17:46:10|56.04|53.64|55.99|53.59|56.04|53.64|55.99|53.59|0
1656006380000|2022-06-23 17:46:20|56.08|53.68|56.17|53.77|56.17|53.77|56.08|53.68|0
1656006390000|2022-06-23 17:46:30|56.21|53.81|56.3|53.9|56.3|53.9|56.21|53.81|0
1656006400000|2022-06-23 17:46:40|56.25|53.85|56.21|53.81|56.25|53.85|56.21|53.81|0
1656006410000|2022-06-23 17:46:50|56.23|53.83|56.3|53.9|56.3|53.9|56.21|53.81|0
1656006420000|2022-06-23 17:47:00|56.32|53.92|56.43|54.03|56.43|54.03|56.32|53.92|0
1656006430000|2022-06-23 17:47:10|56.47|54.07|56.47|54.07|56.47|54.07|56.43|54.03|0
1656006440000|2022-06-23 17:47:20|56.52|54.12|56.69|54.29|56.69|54.29|56.52|54.12|0
1656006450000|2022-06-23 17:47:30|56.73|54.33|56.69|54.29|56.73|54.33|56.69|54.29|0
1656006460000|2022-06-23 17:47:40|56.56|54.16|56.69|54.29|56.69|54.29|56.56|54.16|0
1656006470000|2022-06-23 17:47:50|56.73|54.33|56.69|54.29|56.73|54.33|56.69|54.29|0
1656006480000|2022-06-23 17:48:00|56.56|54.16|56.56|54.16|56.69|54.29|56.52|54.12|0
1656006490000|2022-06-23 17:48:10|56.65|54.25|56.56|54.16|56.65|54.25|56.56|54.16|0
1656006500000|2022-06-23 17:48:20|56.65|54.25|56.51|54.11|56.65|54.25|56.51|54.11|0
1656006510000|2022-06-23 17:48:30|56.6|54.2|56.47|54.07|56.6|54.2|56.47|54.07|0
1656006520000|2022-06-23 17:48:40|56.43|54.03|56.51|54.11|56.51|54.11|56.43|54.03|0
1656006530000|2022-06-23 17:48:50|56.56|54.16|56.51|54.11|56.56|54.16|56.47|54.07|0
1656006540000|2022-06-23 17:49:00|56.54|54.14|56.6|54.2|56.65|54.25|56.54|54.14|0
1656006550000|2022-06-23 17:49:10|56.51|54.11|56.43|54.03|56.51|54.11|56.43|54.03|0
1656006560000|2022-06-23 17:49:20|56.34|53.94|56.43|54.03|56.43|54.03|56.34|53.94|0
1656006570000|2022-06-23 17:49:30|56.51|54.11|56.47|54.07|56.56|54.16|56.47|54.07|0
1656006580000|2022-06-23 17:49:40|56.49|54.09|56.51|54.11|56.51|54.11|56.47|54.07|0
1656006590000|2022-06-23 17:49:50|56.65|54.25|56.82|54.42|56.82|54.42|56.65|54.25|0
1656006600000|2022-06-23 17:50:00|56.86|54.46|57.08|54.68|57.08|54.68|56.78|54.38|0
1656006610000|2022-06-23 17:50:10|57.3|54.9|57.13|54.73|57.3|54.9|57.13|54.73|0
1656006620000|2022-06-23 17:50:20|57.17|54.77|57.22|54.82|57.22|54.82|57.17|54.77|0
1656006630000|2022-06-23 17:50:30|57.17|54.77|57.26|54.86|57.35|54.95|57.17|54.77|0
1656006640000|2022-06-23 17:50:40|57.3|54.9|57.13|54.73|57.3|54.9|57.13|54.73|0
1656006650000|2022-06-23 17:50:50|57.22|54.82|57.39|54.99|57.39|54.99|57.22|54.82|0
1656006660000|2022-06-23 17:51:00|57.35|54.95|57.35|54.95|57.35|54.95|57.22|54.82|0
1656006670000|2022-06-23 17:51:10|57.26|54.86|57.26|54.86|57.26|54.86|57.13|54.73|0
1656006680000|2022-06-23 17:51:20|57.22|54.82|57.22|54.82|57.35|54.95|57.22|54.82|0
1656006690000|2022-06-23 17:51:30|57.17|54.77|57.35|54.95|57.35|54.95|57.17|54.77|0
1656006700000|2022-06-23 17:51:40|57.52|55.12|57.88|55.48|57.88|55.48|57.52|55.12|0
1656006710000|2022-06-23 17:51:50|57.75|55.35|57.7|55.3|57.75|55.35|57.52|55.12|0
1656006720000|2022-06-23 17:52:00|57.75|55.35|57.83|55.43|57.83|55.43|57.75|55.35|0
1656006730000|2022-06-23 17:52:10|57.79|55.39|57.61|55.21|57.79|55.39|57.61|55.21|0
1656006740000|2022-06-23 17:52:20|57.52|55.12|57.48|55.08|57.55|55.15|57.48|55.08|0
1656006750000|2022-06-23 17:52:30|57.52|55.12|57.52|55.12|57.57|55.17|57.52|55.12|0
1656006760000|2022-06-23 17:52:40|57.55|55.15|57.39|54.99|57.55|55.15|57.39|54.99|0
1656006770000|2022-06-23 17:52:50|57.44|55.04|57.3|54.9|57.44|55.04|57.26|54.86|0
1656006780000|2022-06-23 17:53:00|57.26|54.86|57.3|54.9|57.3|54.9|57.26|54.86|0
1656006790000|2022-06-23 17:53:10|57.35|54.95|57.44|55.04|57.46|55.06|57.35|54.95|0
1656006800000|2022-06-23 17:53:20|57.48|55.08|57.57|55.17|57.57|55.17|57.48|55.08|0
1656006810000|2022-06-23 17:53:30|57.61|55.21|57.57|55.17|57.61|55.21|57.57|55.17|0
1656006820000|2022-06-23 17:53:40|57.48|55.08|57.61|55.21|57.61|55.21|57.48|55.08|0
1656006830000|2022-06-23 17:53:50|57.57|55.17|57.48|55.08|57.57|55.17|57.48|55.08|0
1656006840000|2022-06-23 17:54:00|57.52|55.12|57.61|55.21|57.61|55.21|57.52|55.12|0
1656006850000|2022-06-23 17:54:10|57.66|55.26|57.57|55.17|57.66|55.26|57.57|55.17|0
1656006860000|2022-06-23 17:54:20|57.75|55.35|57.7|55.3|57.75|55.35|57.7|55.3|0
1656006870000|2022-06-23 17:54:30|57.75|55.35|57.52|55.12|57.75|55.35|57.48|55.08|0
1656006880000|2022-06-23 17:54:40|57.7|55.3|57.66|55.26|57.7|55.3|57.61|55.21|0
1656006890000|2022-06-23 17:54:50|57.63|55.23|57.66|55.26|57.66|55.26|57.52|55.12|0
1656006900000|2022-06-23 17:55:00|57.7|55.3|57.75|55.35|57.79|55.39|57.7|55.3|0
1656006910000|2022-06-23 17:55:10|57.7|55.3|57.7|55.3|57.7|55.3|57.63|55.23|0
1656006920000|2022-06-23 17:55:20|57.75|55.35|57.79|55.39|57.79|55.39|57.7|55.3|0
1656006930000|2022-06-23 17:55:30|57.74|55.34|57.66|55.26|57.74|55.34|57.66|55.26|0
1656006940000|2022-06-23 17:55:40|57.79|55.39|57.88|55.48|57.88|55.48|57.79|55.39|0
1656006950000|2022-06-23 17:55:50|57.97|55.57|57.97|55.57|57.97|55.57|57.92|55.52|0
1656006960000|2022-06-23 17:56:00|57.79|55.39|58.06|55.66|58.06|55.66|57.79|55.39|0
1656006970000|2022-06-23 17:56:10|58.1|55.7|58.01|55.61|58.1|55.7|58.01|55.61|0
1656006980000|2022-06-23 17:56:20|57.88|55.48|57.66|55.26|57.88|55.48|57.66|55.26|0
1656006990000|2022-06-23 17:56:30|57.79|55.39|57.74|55.34|57.79|55.39|57.74|55.34|0
1656007000000|2022-06-23 17:56:40|57.7|55.3|57.61|55.21|57.74|55.34|57.61|55.21|0
1656007010000|2022-06-23 17:56:50|57.74|55.34|57.83|55.43|57.83|55.43|57.74|55.34|0
1656007020000|2022-06-23 17:57:00|57.74|55.34|57.74|55.34|57.83|55.43|57.74|55.34|0
1656007030000|2022-06-23 17:57:10|57.66|55.26|57.61|55.21|57.66|55.26|57.61|55.21|0
1656007040000|2022-06-23 17:57:20|57.57|55.17|57.7|55.3|57.7|55.3|57.54|55.14|0
1656007050000|2022-06-23 17:57:30|57.66|55.26|57.74|55.34|57.74|55.34|57.66|55.26|0
1656007060000|2022-06-23 17:57:40|57.83|55.43|57.74|55.34|57.83|55.43|57.74|55.34|0
1656007070000|2022-06-23 17:57:50|57.7|55.3|57.63|55.23|57.7|55.3|57.63|55.23|0
1656007080000|2022-06-23 17:58:00|57.57|55.17|57.7|55.3|57.72|55.32|57.57|55.17|0
1656007090000|2022-06-23 17:58:10|57.66|55.26|57.52|55.12|57.66|55.26|57.52|55.12|0
1656007100000|2022-06-23 17:58:20|57.43|55.03|57.48|55.08|57.48|55.08|57.43|55.03|0
1656007110000|2022-06-23 17:58:30|57.52|55.12|57.57|55.17|57.57|55.17|57.52|55.12|0
1656007120000|2022-06-23 17:58:40|57.48|55.08|57.57|55.17|57.57|55.17|57.48|55.08|0
1656007130000|2022-06-23 17:58:50|57.52|55.12|57.61|55.21|57.66|55.26|57.52|55.12|0
1656007140000|2022-06-23 17:59:00|57.7|55.3|57.74|55.34|57.74|55.34|57.7|55.3|0
1656007150000|2022-06-23 17:59:10|57.7|55.3|57.74|55.34|57.74|55.34|57.7|55.3|0
1656007160000|2022-06-23 17:59:20|57.7|55.3|57.79|55.39|57.79|55.39|57.7|55.3|0
1656007170000|2022-06-23 17:59:30|57.88|55.48|57.83|55.43|57.92|55.52|57.83|55.43|0
1656007180000|2022-06-23 17:59:40|57.92|55.52|57.97|55.57|57.97|55.57|57.83|55.43|0
1656007190000|2022-06-23 17:59:50|57.92|55.52|57.88|55.48|57.92|55.52|57.88|55.48|0
1656007200000|2022-06-23 18:00:00|57.92|55.52|58.01|55.61|58.01|55.61|57.92|55.52|0
1656007210000|2022-06-23 18:00:10|57.97|55.57|57.61|55.21|57.97|55.57|57.61|55.21|0
1656007220000|2022-06-23 18:00:20|57.74|55.34|57.74|55.34|57.79|55.39|57.7|55.3|0
1656007230000|2022-06-23 18:00:30|57.57|55.17|57.61|55.21|57.7|55.3|57.57|55.17|0
1656007240000|2022-06-23 18:00:40|57.83|55.43|57.79|55.39|57.83|55.43|57.79|55.39|0
1656007250000|2022-06-23 18:00:50|57.74|55.34|57.7|55.3|57.74|55.34|57.66|55.26|0
1656007260000|2022-06-23 18:01:00|57.66|55.26|57.57|55.17|57.66|55.26|57.57|55.17|0
1656007270000|2022-06-23 18:01:10|57.59|55.19|57.66|55.26|57.66|55.26|57.59|55.19|0
1656007280000|2022-06-23 18:01:20|57.72|55.32|57.88|55.48|57.88|55.48|57.66|55.26|0
1656007290000|2022-06-23 18:01:30|57.92|55.52|57.79|55.39|57.92|55.52|57.79|55.39|0
1656007300000|2022-06-23 18:01:40|57.83|55.43|57.76|55.36|57.83|55.43|57.76|55.36|0
1656007310000|2022-06-23 18:01:50|57.74|55.34|57.92|55.52|57.92|55.52|57.74|55.34|0
1656007320000|2022-06-23 18:02:00|57.97|55.57|58.05|55.65|58.05|55.65|57.9|55.5|0
1656007330000|2022-06-23 18:02:10|58.08|55.68|58.05|55.65|58.08|55.68|57.97|55.57|0
1656007340000|2022-06-23 18:02:20|57.97|55.57|58.01|55.61|58.01|55.61|57.97|55.57|0
1656007350000|2022-06-23 18:02:30|58.05|55.65|58.32|55.92|58.32|55.92|58.05|55.65|0
1656007360000|2022-06-23 18:02:40|58.28|55.88|58.23|55.83|58.28|55.88|58.23|55.83|0
1656007370000|2022-06-23 18:02:50|58.28|55.88|58.1|55.7|58.28|55.88|58.1|55.7|0
1656007380000|2022-06-23 18:03:00|57.88|55.48|57.61|55.21|57.88|55.48|57.52|55.12|0
1656007390000|2022-06-23 18:03:10|57.52|55.12|57.57|55.17|57.57|55.17|57.52|55.12|0
1656007400000|2022-06-23 18:03:20|57.61|55.21|57.61|55.21|57.61|55.21|57.61|55.21|0
1656007410000|2022-06-23 18:03:30|57.52|55.12|57.61|55.21|57.61|55.21|57.52|55.12|0
1656007420000|2022-06-23 18:03:40|57.52|55.12|57.48|55.08|57.52|55.12|57.48|55.08|0
1656007430000|2022-06-23 18:03:50|57.57|55.17|57.65|55.25|57.65|55.25|57.57|55.17|0
1656007440000|2022-06-23 18:04:00|57.61|55.21|57.52|55.12|57.7|55.3|57.52|55.12|0
1656007450000|2022-06-23 18:04:10|57.43|55.03|57.52|55.12|57.57|55.17|57.43|55.03|0
1656007460000|2022-06-23 18:04:20|57.61|55.21|57.52|55.12|57.61|55.21|57.52|55.12|0
1656007470000|2022-06-23 18:04:30|57.79|55.39|57.88|55.48|57.88|55.48|57.74|55.34|0
1656007480000|2022-06-23 18:04:40|57.83|55.43|57.83|55.43|57.83|55.43|57.79|55.39|0
1656007490000|2022-06-23 18:04:50|57.88|55.48|57.7|55.3|57.88|55.48|57.7|55.3|0
1656007500000|2022-06-23 18:05:00|57.61|55.21|57.65|55.25|57.65|55.25|57.61|55.21|0
1656007510000|2022-06-23 18:05:10|57.7|55.3|57.7|55.3|57.7|55.3|57.7|55.3|0
1656007520000|2022-06-23 18:05:20|57.79|55.39|57.65|55.25|57.79|55.39|57.65|55.25|0
1656007540000|2022-06-23 18:05:40|57.7|55.3|57.76|55.36|57.76|55.36|57.7|55.3|0
1656007550000|2022-06-23 18:05:50|57.74|55.34|57.92|55.52|57.92|55.52|57.74|55.34|0
1656007560000|2022-06-23 18:06:00|57.88|55.48|57.79|55.39|57.88|55.48|57.79|55.39|0
1656007570000|2022-06-23 18:06:10|57.7|55.3|57.7|55.3|57.7|55.3|57.61|55.21|0
1656007580000|2022-06-23 18:06:20|57.79|55.39|57.83|55.43|57.88|55.48|57.79|55.39|0
1656007590000|2022-06-23 18:06:30|57.79|55.39|57.83|55.43|57.83|55.43|57.79|55.39|0
1656007600000|2022-06-23 18:06:40|57.9|55.5|58.01|55.61|58.01|55.61|57.9|55.5|0
1656007610000|2022-06-23 18:06:50|58.05|55.65|58.05|55.65|58.05|55.65|58.01|55.61|0
1656007620000|2022-06-23 18:07:00|57.92|55.52|57.61|55.21|57.92|55.52|57.61|55.21|0
1656007630000|2022-06-23 18:07:10|57.74|55.34|57.96|55.56|57.96|55.56|57.74|55.34|0
1656007640000|2022-06-23 18:07:20|57.92|55.52|57.99|55.59|57.99|55.59|57.9|55.5|0
1656007650000|2022-06-23 18:07:30|57.96|55.56|58.05|55.65|58.05|55.65|57.96|55.56|0
1656007660000|2022-06-23 18:07:40|57.96|55.56|57.79|55.39|57.96|55.56|57.79|55.39|0
1656007670000|2022-06-23 18:07:50|58.01|55.61|57.83|55.43|58.05|55.65|57.83|55.43|0
1656007680000|2022-06-23 18:08:00|57.79|55.39|57.88|55.48|57.88|55.48|57.79|55.39|0
1656007690000|2022-06-23 18:08:10|57.92|55.52|57.88|55.48|57.92|55.52|57.88|55.48|0
1656007700000|2022-06-23 18:08:20|57.79|55.39|57.79|55.39|57.83|55.43|57.74|55.34|0
1656007710000|2022-06-23 18:08:30|57.74|55.34|57.83|55.43|57.83|55.43|57.74|55.34|0
1656007720000|2022-06-23 18:08:40|57.74|55.34|57.79|55.39|57.79|55.39|57.74|55.34|0
1656007730000|2022-06-23 18:08:50|57.74|55.34|57.74|55.34|57.74|55.34|57.7|55.3|0
1656007740000|2022-06-23 18:09:00|57.7|55.3|57.79|55.39|57.79|55.39|57.7|55.3|0
1656007750000|2022-06-23 18:09:10|57.92|55.52|57.92|55.52|57.92|55.52|57.88|55.48|0
1656007760000|2022-06-23 18:09:20|57.88|55.48|57.92|55.52|57.96|55.56|57.88|55.48|0
1656007770000|2022-06-23 18:09:30|57.79|55.39|57.96|55.56|57.96|55.56|57.79|55.39|0
1656007780000|2022-06-23 18:09:40|58.01|55.61|58.05|55.65|58.05|55.65|58.01|55.61|0
1656007790000|2022-06-23 18:09:50|58.01|55.61|58.05|55.65|58.05|55.65|58.01|55.61|0
1656007800000|2022-06-23 18:10:00|58.01|55.61|58.16|55.76|58.16|55.76|58.01|55.61|0
1656007810000|2022-06-23 18:10:10|58.19|55.79|58.05|55.65|58.19|55.79|58.05|55.65|0
1656007820000|2022-06-23 18:10:20|58.01|55.61|57.87|55.47|58.01|55.61|57.87|55.47|0
1656007830000|2022-06-23 18:10:30|57.92|55.52|57.87|55.47|57.92|55.52|57.83|55.43|0
1656007840000|2022-06-23 18:10:40|58.05|55.65|57.96|55.56|58.1|55.7|57.96|55.56|0
1656007850000|2022-06-23 18:10:50|58.01|55.61|57.87|55.47|58.01|55.61|57.87|55.47|0
1656007860000|2022-06-23 18:11:00|57.83|55.43|57.61|55.21|57.83|55.43|57.61|55.21|0
1656007870000|2022-06-23 18:11:10|57.7|55.3|57.7|55.3|57.79|55.39|57.7|55.3|0
1656007880000|2022-06-23 18:11:20|57.61|55.21|57.61|55.21|57.65|55.25|57.61|55.21|0
1656007890000|2022-06-23 18:11:30|57.59|55.19|57.52|55.12|57.61|55.21|57.52|55.12|0
1656007900000|2022-06-23 18:11:40|57.56|55.16|57.48|55.08|57.56|55.16|57.48|55.08|0
1656007910000|2022-06-23 18:11:50|57.54|55.14|57.79|55.39|57.79|55.39|57.54|55.14|0
1656007920000|2022-06-23 18:12:00|57.87|55.47|57.96|55.56|57.96|55.56|57.87|55.47|0
1656007930000|2022-06-23 18:12:10|58.01|55.61|58.1|55.7|58.1|55.7|58.01|55.61|0
1656007940000|2022-06-23 18:12:20|58.05|55.65|58.01|55.61|58.1|55.7|58.01|55.61|0
1656007950000|2022-06-23 18:12:30|58.1|55.7|58.01|55.61|58.1|55.7|58.01|55.61|0
1656007960000|2022-06-23 18:12:40|58.05|55.65|58.01|55.61|58.05|55.65|58.01|55.61|0
1656007970000|2022-06-23 18:12:50|57.96|55.56|58.01|55.61|58.1|55.7|57.96|55.56|0
1656007980000|2022-06-23 18:13:00|58.1|55.7|58.23|55.83|58.23|55.83|58.05|55.65|0
1656007990000|2022-06-23 18:13:10|58.14|55.74|58.19|55.79|58.19|55.79|58.14|55.74|0
1656008000000|2022-06-23 18:13:20|58.1|55.7|58.19|55.79|58.19|55.79|58.1|55.7|0
1656008010000|2022-06-23 18:13:30|58.23|55.83|58.36|55.96|58.36|55.96|58.23|55.83|0
1656008020000|2022-06-23 18:13:40|58.41|56.01|58.36|55.96|58.43|56.03|58.36|55.96|0
1656008030000|2022-06-23 18:13:50|58.32|55.92|58.01|55.61|58.32|55.92|58.01|55.61|0
1656008040000|2022-06-23 18:14:00|58.05|55.65|58.01|55.61|58.05|55.65|58.01|55.61|0
1656008050000|2022-06-23 18:14:10|58.1|55.7|58.01|55.61|58.1|55.7|57.96|55.56|0
1656008060000|2022-06-23 18:14:20|57.92|55.52|57.87|55.47|57.92|55.52|57.87|55.47|0
1656008070000|2022-06-23 18:14:30|57.92|55.52|58.01|55.61|58.01|55.61|57.92|55.52|0
1656008080000|2022-06-23 18:14:40|57.96|55.56|57.92|55.52|58.01|55.61|57.92|55.52|0
1656008090000|2022-06-23 18:14:50|57.83|55.43|57.87|55.47|57.87|55.47|57.83|55.43|0
1656008100000|2022-06-23 18:15:00|57.96|55.56|57.83|55.43|57.96|55.56|57.83|55.43|0
1656008110000|2022-06-23 18:15:10|57.65|55.25|57.74|55.34|57.74|55.34|57.65|55.25|0
1656008120000|2022-06-23 18:15:20|57.65|55.25|57.79|55.39|57.83|55.43|57.65|55.25|0
1656008130000|2022-06-23 18:15:30|57.74|55.34|57.83|55.43|57.83|55.43|57.74|55.34|0
1656008140000|2022-06-23 18:15:40|57.74|55.34|57.7|55.3|57.79|55.39|57.7|55.3|0
1656008150000|2022-06-23 18:15:50|57.74|55.34|57.92|55.52|57.92|55.52|57.74|55.34|0
1656008160000|2022-06-23 18:16:00|57.9|55.5|57.9|55.5|57.9|55.5|57.74|55.34|0
1656008170000|2022-06-23 18:16:10|57.87|55.47|58.01|55.61|58.1|55.7|57.87|55.47|0
1656008180000|2022-06-23 18:16:20|58.05|55.65|58.14|55.74|58.14|55.74|58.05|55.65|0
1656008190000|2022-06-23 18:16:30|58.05|55.65|58.05|55.65|58.1|55.7|58.05|55.65|0
1656008200000|2022-06-23 18:16:40|58.1|55.7|58.05|55.65|58.1|55.7|58.05|55.65|0
1656008210000|2022-06-23 18:16:50|58.07|55.67|58.05|55.65|58.1|55.7|58.05|55.65|0
1656008220000|2022-06-23 18:17:00|58.1|55.7|58.01|55.61|58.1|55.7|58.01|55.61|0
1656008230000|2022-06-23 18:17:10|57.96|55.56|58.14|55.74|58.14|55.74|57.96|55.56|0
1656008240000|2022-06-23 18:17:20|58.1|55.7|58.05|55.65|58.14|55.74|58.05|55.65|0
1656008250000|2022-06-23 18:17:30|58.1|55.7|58.1|55.7|58.1|55.7|58.1|55.7|0
1656008260000|2022-06-23 18:17:40|58.14|55.74|58.1|55.7|58.14|55.74|58.1|55.7|0
1656008270000|2022-06-23 18:17:50|58.14|55.74|57.92|55.52|58.14|55.74|57.92|55.52|0
1656008280000|2022-06-23 18:18:00|57.87|55.47|57.74|55.34|57.87|55.47|57.74|55.34|0
1656008290000|2022-06-23 18:18:10|57.65|55.25|57.61|55.21|57.7|55.3|57.61|55.21|0
1656008300000|2022-06-23 18:18:20|57.65|55.25|57.63|55.23|57.7|55.3|57.63|55.23|0
1656008310000|2022-06-23 18:18:30|57.61|55.21|57.65|55.25|57.65|55.25|57.61|55.21|0
1656008320000|2022-06-23 18:18:40|57.7|55.3|57.65|55.25|57.7|55.3|57.65|55.25|0
1656008330000|2022-06-23 18:18:50|57.61|55.21|57.52|55.12|57.61|55.21|57.52|55.12|0
1656008340000|2022-06-23 18:19:00|57.65|55.25|57.52|55.12|57.65|55.25|57.52|55.12|0
1656008350000|2022-06-23 18:19:10|57.47|55.07|57.39|54.99|57.47|55.07|57.34|54.94|0
1656008360000|2022-06-23 18:19:20|57.43|55.03|57.65|55.25|57.65|55.25|57.43|55.03|0
1656008370000|2022-06-23 18:19:30|57.74|55.34|57.7|55.3|57.74|55.34|57.7|55.3|0
1656008380000|2022-06-23 18:19:40|57.61|55.21|57.74|55.34|57.74|55.34|57.61|55.21|0
1656008390000|2022-06-23 18:19:50|57.7|55.3|57.78|55.38|57.78|55.38|57.7|55.3|0
1656008400000|2022-06-23 18:20:00|57.83|55.43|57.78|55.38|57.87|55.47|57.78|55.38|0
1656008410000|2022-06-23 18:20:10|57.83|55.43|57.83|55.43|57.92|55.52|57.83|55.43|0
1656008420000|2022-06-23 18:20:20|57.78|55.38|57.78|55.38|57.78|55.38|57.78|55.38|0
1656008430000|2022-06-23 18:20:30|57.74|55.34|57.78|55.38|57.83|55.43|57.74|55.34|0
1656008440000|2022-06-23 18:20:40|57.63|55.23|57.43|55.03|57.63|55.23|57.43|55.03|0
1656008450000|2022-06-23 18:20:50|57.39|54.99|57.47|55.07|57.47|55.07|57.39|54.99|0
1656008460000|2022-06-23 18:21:00|57.39|54.99|57.39|54.99|57.39|54.99|57.39|54.99|0
1656008470000|2022-06-23 18:21:10|57.43|55.03|57.47|55.07|57.47|55.07|57.43|55.03|0
1656008480000|2022-06-23 18:21:20|57.52|55.12|57.39|54.99|57.52|55.12|57.39|54.99|0
1656008490000|2022-06-23 18:21:30|57.41|55.01|57.56|55.16|57.56|55.16|57.39|54.99|0
1656008500000|2022-06-23 18:21:40|57.61|55.21|57.61|55.21|57.65|55.25|57.61|55.21|0
1656008510000|2022-06-23 18:21:50|57.56|55.16|57.69|55.29|57.69|55.29|57.56|55.16|0
1656008520000|2022-06-23 18:22:00|57.8|55.4|57.92|55.52|57.94|55.54|57.8|55.4|0
1656008530000|2022-06-23 18:22:10|58.09|55.69|58.05|55.65|58.18|55.78|58.05|55.65|0
1656008540000|2022-06-23 18:22:20|57.87|55.47|57.78|55.38|57.87|55.47|57.74|55.34|0
1656008550000|2022-06-23 18:22:30|57.83|55.43|57.92|55.52|57.92|55.52|57.83|55.43|0
1656008560000|2022-06-23 18:22:40|57.96|55.56|58.01|55.61|58.01|55.61|57.92|55.52|0
1656008570000|2022-06-23 18:22:50|58.09|55.69|57.96|55.56|58.09|55.69|57.92|55.52|0
1656008580000|2022-06-23 18:23:00|57.94|55.54|58.05|55.65|58.05|55.65|57.94|55.54|0
1656008590000|2022-06-23 18:23:10|57.96|55.56|58.07|55.67|58.09|55.69|57.96|55.56|0
1656008600000|2022-06-23 18:23:20|57.96|55.56|58.05|55.65|58.05|55.65|57.96|55.56|0
1656008610000|2022-06-23 18:23:30|58.09|55.69|58.14|55.74|58.14|55.74|58.09|55.69|0
1656008620000|2022-06-23 18:23:40|58.23|55.83|58.27|55.87|58.32|55.92|58.23|55.83|0
1656008630000|2022-06-23 18:23:50|58.36|55.96|58.5|56.1|58.5|56.1|58.32|55.92|0
1656008640000|2022-06-23 18:24:00|58.45|56.05|58.27|55.87|58.45|56.05|58.18|55.78|0
1656008650000|2022-06-23 18:24:10|58.23|55.83|58.27|55.87|58.27|55.87|58.23|55.83|0
1656008660000|2022-06-23 18:24:20|58.23|55.83|58.23|55.83|58.23|55.83|58.05|55.65|0
1656008670000|2022-06-23 18:24:30|58.18|55.78|58.25|55.85|58.25|55.85|58.18|55.78|0
1656008680000|2022-06-23 18:24:40|58.27|55.87|58.18|55.78|58.27|55.87|58.18|55.78|0
1656008690000|2022-06-23 18:24:50|58.32|55.92|58.75|56.35|58.75|56.35|58.32|55.92|0
1656008700000|2022-06-23 18:25:00|58.84|56.44|58.75|56.35|58.84|56.44|58.68|56.28|0
1656008710000|2022-06-23 18:25:10|58.84|56.44|58.86|56.46|58.86|56.46|58.79|56.39|0
1656008720000|2022-06-23 18:25:20|58.79|56.39|58.75|56.35|58.84|56.44|58.75|56.35|0
1656008730000|2022-06-23 18:25:30|58.7|56.3|58.86|56.46|58.88|56.48|58.7|56.3|0
1656008740000|2022-06-23 18:25:40|58.88|56.48|58.61|56.21|58.88|56.48|58.61|56.21|0
1656008750000|2022-06-23 18:25:50|58.63|56.23|58.52|56.12|58.63|56.23|58.52|56.12|0
1656008760000|2022-06-23 18:26:00|58.43|56.03|58.52|56.12|58.52|56.12|58.43|56.03|0
1656008770000|2022-06-23 18:26:10|58.57|56.17|58.7|56.3|58.75|56.35|58.57|56.17|0
1656008780000|2022-06-23 18:26:20|58.66|56.26|58.57|56.17|58.66|56.26|58.57|56.17|0
1656008790000|2022-06-23 18:26:30|58.66|56.26|58.7|56.3|58.7|56.3|58.66|56.26|0
1656008800000|2022-06-23 18:26:40|58.75|56.35|58.7|56.3|58.75|56.35|58.7|56.3|0
1656008810000|2022-06-23 18:26:50|58.66|56.26|58.84|56.44|58.84|56.44|58.66|56.26|0
1656008820000|2022-06-23 18:27:00|58.79|56.39|58.84|56.44|58.84|56.44|58.79|56.39|0
1656008830000|2022-06-23 18:27:10|58.79|56.39|58.84|56.44|58.93|56.53|58.79|56.39|0
1656008840000|2022-06-23 18:27:20|58.88|56.48|58.88|56.48|58.88|56.48|58.81|56.41|0
1656008850000|2022-06-23 18:27:30|58.93|56.53|58.93|56.53|58.97|56.57|58.88|56.48|0
1656008860000|2022-06-23 18:27:40|58.97|56.57|58.93|56.53|58.97|56.57|58.93|56.53|0
1656008870000|2022-06-23 18:27:50|58.97|56.57|59.02|56.62|59.02|56.62|58.97|56.57|0
1656008880000|2022-06-23 18:28:00|58.97|56.57|59.11|56.71|59.11|56.71|58.97|56.57|0
1656008890000|2022-06-23 18:28:10|59.24|56.84|59.33|56.93|59.33|56.93|59.24|56.84|0
1656008900000|2022-06-23 18:28:20|59.29|56.89|59.29|56.89|59.29|56.89|59.24|56.84|0
1656008910000|2022-06-23 18:28:30|59.15|56.75|59.33|56.93|59.33|56.93|59.15|56.75|0
1656008920000|2022-06-23 18:28:40|59.42|57.02|59.56|57.16|59.56|57.16|59.42|57.02|0
1656008930000|2022-06-23 18:28:50|59.51|57.11|59.47|57.07|59.51|57.11|59.44|57.04|0
1656008940000|2022-06-23 18:29:00|59.42|57.02|59.42|57.02|59.47|57.07|59.42|57.02|0
1656008950000|2022-06-23 18:29:10|59.38|56.98|59.38|56.98|59.38|56.98|59.33|56.93|0
1656008960000|2022-06-23 18:29:20|59.47|57.07|59.38|56.98|59.47|57.07|59.38|56.98|0
1656008970000|2022-06-23 18:29:30|59.33|56.93|59.33|56.93|59.33|56.93|59.29|56.89|0
1656008980000|2022-06-23 18:29:40|59.38|56.98|59.38|56.98|59.42|57.02|59.38|56.98|0
1656008990000|2022-06-23 18:29:50|59.42|57.02|59.42|57.02|59.47|57.07|59.42|57.02|0
1656009000000|2022-06-23 18:30:00|59.38|56.98|59.42|57.02|59.47|57.07|59.38|56.98|0
1656009010000|2022-06-23 18:30:10|59.44|57.04|59.38|56.98|59.47|57.07|59.38|56.98|0
1656009020000|2022-06-23 18:30:20|59.33|56.93|59.38|56.98|59.38|56.98|59.33|56.93|0
1656009030000|2022-06-23 18:30:30|59.42|57.02|59.42|57.02|59.42|57.02|59.38|56.98|0
1656009040000|2022-06-23 18:30:40|59.51|57.11|59.69|57.29|59.69|57.29|59.51|57.11|0
1656009050000|2022-06-23 18:30:50|59.74|57.34|59.88|57.48|59.88|57.48|59.74|57.34|0
1656009060000|2022-06-23 18:31:00|59.65|57.25|59.78|57.38|59.78|57.38|59.65|57.25|0
1656009070000|2022-06-23 18:31:10|59.88|57.48|60.01|57.61|60.15|57.75|59.88|57.48|0
1656009080000|2022-06-23 18:31:20|59.97|57.57|60.01|57.61|60.01|57.61|59.83|57.43|0
1656009090000|2022-06-23 18:31:30|60.06|57.66|60.15|57.75|60.19|57.79|60.06|57.66|0
1656009100000|2022-06-23 18:31:40|60.19|57.79|60.06|57.66|60.19|57.79|60.03|57.63|0
1656009110000|2022-06-23 18:31:50|59.92|57.52|60.1|57.7|60.1|57.7|59.92|57.52|0
1656009120000|2022-06-23 18:32:00|60.06|57.66|60.19|57.79|60.24|57.84|60.06|57.66|0
1656009130000|2022-06-23 18:32:10|60.29|57.89|60.24|57.84|60.29|57.89|60.24|57.84|0
1656009140000|2022-06-23 18:32:20|60.29|57.89|60.47|58.07|60.47|58.07|60.29|57.89|0
1656009150000|2022-06-23 18:32:30|60.51|58.11|60.51|58.11|60.56|58.16|60.51|58.11|0
1656009160000|2022-06-23 18:32:40|60.47|58.07|60.38|57.98|60.47|58.07|60.33|57.93|0
1656009170000|2022-06-23 18:32:50|60.42|58.02|60.51|58.11|60.51|58.11|60.42|58.02|0
1656009180000|2022-06-23 18:33:00|60.56|58.16|60.51|58.11|60.61|58.21|60.51|58.11|0
1656009190000|2022-06-23 18:33:10|60.47|58.07|60.38|57.98|60.47|58.07|60.38|57.98|0
1656009200000|2022-06-23 18:33:20|60.56|58.16|60.56|58.16|60.56|58.16|60.56|58.16|0
1656009210000|2022-06-23 18:33:30|60.61|58.21|60.65|58.25|60.65|58.25|60.61|58.21|0
1656009220000|2022-06-23 18:33:40|60.7|58.3|60.51|58.11|60.7|58.3|60.51|58.11|0
1656009230000|2022-06-23 18:33:50|60.65|58.25|60.65|58.25|60.65|58.25|60.65|58.25|0
1656009240000|2022-06-23 18:34:00|60.7|58.3|60.61|58.21|60.74|58.34|60.61|58.21|0
1656009250000|2022-06-23 18:34:10|60.51|58.11|60.7|58.3|60.7|58.3|60.51|58.11|0
1656009260000|2022-06-23 18:34:20|60.79|58.39|60.84|58.44|60.84|58.44|60.74|58.34|0
1656009270000|2022-06-23 18:34:30|60.88|58.48|60.88|58.48|60.93|58.53|60.88|58.48|0
1656009280000|2022-06-23 18:34:40|60.84|58.44|60.84|58.44|60.84|58.44|60.79|58.39|0
1656009290000|2022-06-23 18:34:50|60.79|58.39|60.7|58.3|60.79|58.39|60.7|58.3|0
1656009300000|2022-06-23 18:35:00|60.65|58.25|60.74|58.34|60.74|58.34|60.65|58.25|0
1656009310000|2022-06-23 18:35:10|61.22|58.82|61.17|58.77|61.22|58.82|61.17|58.77|0
1656009320000|2022-06-23 18:35:20|61.13|58.73|61.13|58.73|61.17|58.77|61.13|58.73|0
1656009330000|2022-06-23 18:35:30|61.17|58.77|61.27|58.87|61.27|58.87|61.17|58.77|0
1656009340000|2022-06-23 18:35:40|61.22|58.82|61.17|58.77|61.27|58.87|61.17|58.77|0
1656009350000|2022-06-23 18:35:50|61.22|58.82|60.31|57.91|61.22|58.82|60.31|57.91|0
1656009360000|2022-06-23 18:36:00|60.35|57.95|60.35|57.95|60.4|58|60.35|57.95|0
1656009370000|2022-06-23 18:36:10|60.37|57.97|60.31|57.91|60.37|57.97|60.31|57.91|0
1656009380000|2022-06-23 18:36:20|60.26|57.86|60.21|57.81|60.26|57.86|60.21|57.81|0
1656009390000|2022-06-23 18:36:30|60.17|57.77|60.12|57.72|60.17|57.77|60.12|57.72|0
1656009400000|2022-06-23 18:36:40|60.17|57.77|60.21|57.81|60.21|57.81|60.17|57.77|0
1656009410000|2022-06-23 18:36:50|60.26|57.86|60.08|57.68|60.26|57.86|60.08|57.68|0
1656009420000|2022-06-23 18:37:00|60.12|57.72|60.12|57.72|60.12|57.72|60.12|57.72|0
1656009430000|2022-06-23 18:37:10|60.17|57.77|60.21|57.81|60.21|57.81|60.17|57.77|0
1656009440000|2022-06-23 18:37:20|60.3|57.9|60.49|58.09|60.49|58.09|60.26|57.86|0
1656009450000|2022-06-23 18:37:30|60.44|58.04|60.35|57.95|60.44|58.04|60.35|57.95|0
1656009460000|2022-06-23 18:37:40|60.44|58.04|60.35|57.95|60.44|58.04|60.35|57.95|0
1656009470000|2022-06-23 18:37:50|60.44|58.04|60.49|58.09|60.49|58.09|60.44|58.04|0
1656009480000|2022-06-23 18:38:00|60.53|58.13|60.63|58.23|60.67|58.27|60.53|58.13|0
1656009490000|2022-06-23 18:38:10|60.58|58.18|60.76|58.36|60.76|58.36|60.58|58.18|0
1656009500000|2022-06-23 18:38:20|60.67|58.27|60.76|58.36|60.76|58.36|60.67|58.27|0
1656009510000|2022-06-23 18:38:30|60.81|58.41|60.72|58.32|60.81|58.41|60.72|58.32|0
1656009520000|2022-06-23 18:38:40|60.76|58.36|60.76|58.36|60.76|58.36|60.72|58.32|0
1656009540000|2022-06-23 18:39:00|60.81|58.41|60.67|58.27|60.9|58.5|60.67|58.27|0
1656009550000|2022-06-23 18:39:10|60.58|58.18|60.49|58.09|60.58|58.18|60.49|58.09|0
1656009560000|2022-06-23 18:39:20|60.58|58.18|59.94|57.54|60.58|58.18|59.87|57.47|0
1656009570000|2022-06-23 18:39:30|60.03|57.63|60.26|57.86|60.26|57.86|60.03|57.63|0
1656009580000|2022-06-23 18:39:40|60.3|57.9|60.49|58.09|60.49|58.09|60.3|57.9|0
1656009590000|2022-06-23 18:39:50|60.63|58.23|60.67|58.27|60.67|58.27|60.53|58.13|0
1656009600000|2022-06-23 18:40:00|60.65|58.25|60.49|58.09|60.65|58.25|60.49|58.09|0
1656009610000|2022-06-23 18:40:10|60.63|58.23|60.63|58.23|60.63|58.23|60.49|58.09|0
1656009620000|2022-06-23 18:40:20|60.58|58.18|60.4|58|60.58|58.18|60.4|58|0
1656009630000|2022-06-23 18:40:30|60.35|57.95|60.44|58.04|60.44|58.04|60.35|57.95|0
1656009640000|2022-06-23 18:40:40|60.4|58|60.35|57.95|60.44|58.04|60.35|57.95|0
1656009650000|2022-06-23 18:40:50|60.37|57.97|60.3|57.9|60.37|57.97|60.3|57.9|0
1656009660000|2022-06-23 18:41:00|60.26|57.86|60.26|57.86|60.3|57.9|60.26|57.86|0
1656009670000|2022-06-23 18:41:10|60.21|57.81|60.44|58.04|60.44|58.04|60.21|57.81|0
1656009680000|2022-06-23 18:41:20|60.3|57.9|60.44|58.04|60.44|58.04|60.3|57.9|0
1656009690000|2022-06-23 18:41:30|60.49|58.09|60.35|57.95|60.49|58.09|60.35|57.95|0
1656009700000|2022-06-23 18:41:40|60.26|57.86|60.21|57.81|60.26|57.86|60.21|57.81|0
1656009710000|2022-06-23 18:41:50|60.26|57.86|60.14|57.74|60.26|57.86|60.14|57.74|0
1656009720000|2022-06-23 18:42:00|60.17|57.77|60.17|57.77|60.17|57.77|60.12|57.72|0
1656009730000|2022-06-23 18:42:10|60.21|57.81|60.44|58.04|60.44|58.04|60.21|57.81|0
1656009740000|2022-06-23 18:42:20|60.46|58.06|60.49|58.09|60.49|58.09|60.46|58.06|0
1656009750000|2022-06-23 18:42:30|60.44|58.04|60.26|57.86|60.44|58.04|60.26|57.86|0
1656009760000|2022-06-23 18:42:40|60.21|57.81|60.21|57.81|60.21|57.81|60.21|57.81|0
1656009770000|2022-06-23 18:42:50|60.26|57.86|60.26|57.86|60.26|57.86|60.21|57.81|0
1656009780000|2022-06-23 18:43:00|60.21|57.81|60.35|57.95|60.35|57.95|60.21|57.81|0
1656009790000|2022-06-23 18:43:10|60.4|58|60.3|57.9|60.4|58|60.3|57.9|0
1656009800000|2022-06-23 18:43:20|60.35|57.95|60.3|57.9|60.35|57.95|60.26|57.86|0
1656009810000|2022-06-23 18:43:30|60.35|57.95|60.28|57.88|60.35|57.95|60.28|57.88|0
1656009820000|2022-06-23 18:43:40|60.3|57.9|60.21|57.81|60.35|57.95|60.21|57.81|0
1656009830000|2022-06-23 18:43:50|60.17|57.77|60.14|57.74|60.17|57.77|60.12|57.72|0
1656009840000|2022-06-23 18:44:00|60.17|57.77|60.17|57.77|60.26|57.86|60.17|57.77|0
1656009850000|2022-06-23 18:44:10|60.12|57.72|60.12|57.72|60.17|57.77|60.07|57.67|0
1656009860000|2022-06-23 18:44:20|60.07|57.67|60.21|57.81|60.21|57.81|60.07|57.67|0
1656009870000|2022-06-23 18:44:30|60.17|57.77|60.17|57.77|60.17|57.77|60.17|57.77|0
1656009880000|2022-06-23 18:44:40|60.21|57.81|60.3|57.9|60.3|57.9|60.21|57.81|0
1656009890000|2022-06-23 18:44:50|60.21|57.81|60.26|57.86|60.26|57.86|60.21|57.81|0
1656009900000|2022-06-23 18:45:00|60.21|57.81|60.17|57.77|60.26|57.86|60.17|57.77|0
1656009910000|2022-06-23 18:45:10|60.21|57.81|60.26|57.86|60.26|57.86|60.17|57.77|0
1656009920000|2022-06-23 18:45:20|60.21|57.81|60.12|57.72|60.21|57.81|60.1|57.7|0
1656009930000|2022-06-23 18:45:30|60.1|57.7|60.03|57.63|60.1|57.7|60.03|57.63|0
1656009940000|2022-06-23 18:45:40|60|57.6|59.89|57.49|60|57.6|59.89|57.49|0
1656009950000|2022-06-23 18:45:50|59.85|57.45|59.85|57.45|59.89|57.49|59.85|57.45|0
1656009960000|2022-06-23 18:46:00|59.8|57.4|59.76|57.36|59.85|57.45|59.76|57.36|0
1656009970000|2022-06-23 18:46:10|59.71|57.31|59.66|57.26|59.71|57.31|59.66|57.26|0
1656009980000|2022-06-23 18:46:20|59.71|57.31|59.66|57.26|59.76|57.36|59.66|57.26|0
1656010000000|2022-06-23 18:46:40|59.71|57.31|59.66|57.26|59.71|57.31|59.66|57.26|0
1656010010000|2022-06-23 18:46:50|59.53|57.13|59.62|57.22|59.62|57.22|59.53|57.13|0
1656010020000|2022-06-23 18:47:00|59.66|57.26|59.62|57.22|59.66|57.26|59.62|57.22|0
1656010030000|2022-06-23 18:47:10|59.66|57.26|59.66|57.26|59.66|57.26|59.66|57.26|0
1656010040000|2022-06-23 18:47:20|59.71|57.31|59.71|57.31|59.71|57.31|59.71|57.31|0
1656010050000|2022-06-23 18:47:30|59.66|57.26|59.89|57.49|59.89|57.49|59.66|57.26|0
1656010060000|2022-06-23 18:47:40|59.94|57.54|59.8|57.4|59.94|57.54|59.8|57.4|0
1656010070000|2022-06-23 18:47:50|59.85|57.45|59.89|57.49|59.89|57.49|59.85|57.45|0
1656010080000|2022-06-23 18:48:00|59.98|57.58|60.07|57.67|60.07|57.67|59.98|57.58|0
1656010090000|2022-06-23 18:48:10|60.03|57.63|60.07|57.67|60.12|57.72|60.03|57.63|0
1656010100000|2022-06-23 18:48:20|60.1|57.7|60.12|57.72|60.17|57.77|60.1|57.7|0
1656010110000|2022-06-23 18:48:30|60.07|57.67|60.07|57.67|60.07|57.67|60.07|57.67|0
1656010120000|2022-06-23 18:48:40|60.12|57.72|60.07|57.67|60.12|57.72|60.07|57.67|0
1656010130000|2022-06-23 18:48:50|60.05|57.65|60.17|57.77|60.17|57.77|60.05|57.65|0
1656010140000|2022-06-23 18:49:00|60.12|57.72|59.98|57.58|60.12|57.72|59.94|57.54|0
1656010150000|2022-06-23 18:49:10|59.94|57.54|59.98|57.58|60.07|57.67|59.94|57.54|0
1656010160000|2022-06-23 18:49:20|59.89|57.49|59.94|57.54|59.94|57.54|59.89|57.49|0
1656010170000|2022-06-23 18:49:30|59.89|57.49|59.89|57.49|59.89|57.49|59.85|57.45|0
1656010180000|2022-06-23 18:49:40|59.85|57.45|59.85|57.45|59.94|57.54|59.85|57.45|0
1656010190000|2022-06-23 18:49:50|59.8|57.4|59.94|57.54|59.94|57.54|59.8|57.4|0
1656010200000|2022-06-23 18:50:00|59.89|57.49|59.94|57.54|59.98|57.58|59.89|57.49|0
1656010210000|2022-06-23 18:50:10|59.98|57.58|60.03|57.63|60.03|57.63|59.98|57.58|0
1656010220000|2022-06-23 18:50:20|60.07|57.67|59.98|57.58|60.07|57.67|59.98|57.58|0
1656010230000|2022-06-23 18:50:30|59.94|57.54|60.07|57.67|60.07|57.67|59.94|57.54|0
1656010240000|2022-06-23 18:50:40|60.12|57.72|60.07|57.67|60.16|57.76|60.07|57.67|0
1656010250000|2022-06-23 18:50:50|60.12|57.72|60.16|57.76|60.16|57.76|60.12|57.72|0
1656010260000|2022-06-23 18:51:00|60.21|57.81|60.21|57.81|60.21|57.81|60.16|57.76|0
1656010270000|2022-06-23 18:51:10|60.12|57.72|60.07|57.67|60.12|57.72|60.07|57.67|0
1656010280000|2022-06-23 18:51:20|60.03|57.63|60.12|57.72|60.12|57.72|60.03|57.63|0
1656010290000|2022-06-23 18:51:30|60.07|57.67|60.16|57.76|60.16|57.76|60.07|57.67|0
1656010300000|2022-06-23 18:51:40|60.12|57.72|60.12|57.72|60.16|57.76|60.12|57.72|0
1656010310000|2022-06-23 18:51:50|60.16|57.76|60.07|57.67|60.16|57.76|60.07|57.67|0
1656010320000|2022-06-23 18:52:00|59.98|57.58|60.03|57.63|60.03|57.63|59.94|57.54|0
1656010340000|2022-06-23 18:52:20|60.07|57.67|59.96|57.56|60.07|57.67|59.96|57.56|0
1656010350000|2022-06-23 18:52:30|60.03|57.63|59.98|57.58|60.03|57.63|59.98|57.58|0
1656010360000|2022-06-23 18:52:40|60.03|57.63|60.03|57.63|60.07|57.67|60.03|57.63|0
1656010370000|2022-06-23 18:52:50|59.94|57.54|60.03|57.63|60.03|57.63|59.94|57.54|0
1656010380000|2022-06-23 18:53:00|59.98|57.58|59.94|57.54|59.98|57.58|59.94|57.54|0
1656010390000|2022-06-23 18:53:10|59.98|57.58|59.94|57.54|59.98|57.58|59.89|57.49|0
1656010400000|2022-06-23 18:53:20|59.84|57.44|59.8|57.4|59.84|57.44|59.8|57.4|0
1656010410000|2022-06-23 18:53:30|59.84|57.44|59.94|57.54|59.94|57.54|59.84|57.44|0
1656010420000|2022-06-23 18:53:40|59.98|57.58|60.03|57.63|60.03|57.63|59.98|57.58|0
1656010430000|2022-06-23 18:53:50|60.07|57.67|59.98|57.58|60.07|57.67|59.94|57.54|0
1656010440000|2022-06-23 18:54:00|59.96|57.56|59.94|57.54|59.96|57.56|59.89|57.49|0
1656010450000|2022-06-23 18:54:10|59.98|57.58|60.07|57.67|60.07|57.67|59.94|57.54|0
1656010460000|2022-06-23 18:54:20|60.03|57.63|60.12|57.72|60.12|57.72|60.03|57.63|0
1656010470000|2022-06-23 18:54:30|60.07|57.67|60.07|57.67|60.07|57.67|60.07|57.67|0
1656010480000|2022-06-23 18:54:40|60.12|57.72|60.12|57.72|60.14|57.74|60.12|57.72|0
1656010490000|2022-06-23 18:54:50|60.05|57.65|60.07|57.67|60.07|57.67|60.05|57.65|0
1656010500000|2022-06-23 18:55:00|59.89|57.49|59.75|57.35|59.89|57.49|59.75|57.35|0
1656010510000|2022-06-23 18:55:10|59.73|57.33|59.66|57.26|59.73|57.33|59.66|57.26|0
1656010520000|2022-06-23 18:55:20|59.75|57.35|59.89|57.49|59.89|57.49|59.75|57.35|0
1656010530000|2022-06-23 18:55:30|59.75|57.35|59.8|57.4|59.8|57.4|59.75|57.35|0
1656010540000|2022-06-23 18:55:40|59.82|57.42|59.89|57.49|59.89|57.49|59.82|57.42|0
1656010550000|2022-06-23 18:55:50|59.94|57.54|59.84|57.44|59.94|57.54|59.75|57.35|0
1656010560000|2022-06-23 18:56:00|59.98|57.58|59.75|57.35|60.03|57.63|59.75|57.35|0
1656010570000|2022-06-23 18:56:10|59.8|57.4|59.94|57.54|59.94|57.54|59.8|57.4|0
1656010580000|2022-06-23 18:56:20|59.89|57.49|59.89|57.49|59.89|57.49|59.89|57.49|0
1656010590000|2022-06-23 18:56:30|59.94|57.54|59.94|57.54|59.94|57.54|59.89|57.49|0
1656010600000|2022-06-23 18:56:40|59.93|57.53|59.93|57.53|59.93|57.53|59.93|57.53|0
1656010610000|2022-06-23 18:56:50|59.98|57.58|59.98|57.58|59.98|57.58|59.98|57.58|0
1656010620000|2022-06-23 18:57:00|59.89|57.49|59.89|57.49|59.89|57.49|59.84|57.44|0
1656010630000|2022-06-23 18:57:10|59.87|57.47|59.84|57.44|59.89|57.49|59.84|57.44|0
1656010640000|2022-06-23 18:57:20|59.75|57.35|59.73|57.33|59.84|57.44|59.73|57.33|0
1656010650000|2022-06-23 18:57:30|59.66|57.26|59.89|57.49|59.89|57.49|59.66|57.26|0
1656010660000|2022-06-23 18:57:40|59.84|57.44|59.87|57.47|59.89|57.49|59.84|57.44|0
1656010670000|2022-06-23 18:57:50|59.84|57.44|59.89|57.49|59.89|57.49|59.84|57.44|0
1656010680000|2022-06-23 18:58:00|59.93|57.53|59.91|57.51|59.93|57.53|59.91|57.51|0
1656010690000|2022-06-23 18:58:10|59.93|57.53|59.89|57.49|59.93|57.53|59.84|57.44|0
1656010700000|2022-06-23 18:58:20|59.93|57.53|59.98|57.58|59.98|57.58|59.93|57.53|0
1656010710000|2022-06-23 18:58:30|60.03|57.63|60.12|57.72|60.12|57.72|60.03|57.63|0
1656010720000|2022-06-23 18:58:40|60.16|57.76|60.21|57.81|60.21|57.81|60.12|57.72|0
1656010730000|2022-06-23 18:58:50|60.16|57.76|60.16|57.76|60.16|57.76|60.16|57.76|0
1656010740000|2022-06-23 18:59:00|60.12|57.72|60.07|57.67|60.12|57.72|60.07|57.67|0
1656010750000|2022-06-23 18:59:10|60.16|57.76|59.93|57.53|60.16|57.76|59.93|57.53|0
1656010760000|2022-06-23 18:59:20|60.07|57.67|60.07|57.67|60.07|57.67|60.03|57.63|0
1656010770000|2022-06-23 18:59:30|60.03|57.63|60.03|57.63|60.03|57.63|59.98|57.58|0
1656010780000|2022-06-23 18:59:40|60.07|57.67|60.12|57.72|60.16|57.76|60.07|57.67|0
1656010790000|2022-06-23 18:59:50|60.16|57.76|60.21|57.81|60.21|57.81|60.16|57.76|0
1656010800000|2022-06-23 19:00:00|60.25|57.85|60.25|57.85|60.25|57.85|60.18|57.78|0
1656010810000|2022-06-23 19:00:10|60.12|57.72|59.93|57.53|60.12|57.72|59.91|57.51|0
1656010820000|2022-06-23 19:00:20|60.03|57.63|60.03|57.63|60.12|57.72|60.03|57.63|0
1656010830000|2022-06-23 19:00:30|59.89|57.49|59.93|57.53|59.98|57.58|59.89|57.49|0
1656010840000|2022-06-23 19:00:40|60.03|57.63|60.03|57.63|60.03|57.63|60.03|57.63|0
1656010850000|2022-06-23 19:00:50|59.98|57.58|59.98|57.58|60.03|57.63|59.98|57.58|0
1656010860000|2022-06-23 19:01:00|59.89|57.49|59.57|57.17|59.89|57.49|59.57|57.17|0
1656010870000|2022-06-23 19:01:10|59.52|57.12|59.57|57.17|59.57|57.17|59.48|57.08|0
1656010880000|2022-06-23 19:01:20|59.66|57.26|59.57|57.17|59.66|57.26|59.48|57.08|0
1656010890000|2022-06-23 19:01:30|59.62|57.22|60.03|57.63|60.03|57.63|59.62|57.22|0
1656010900000|2022-06-23 19:01:40|60.07|57.67|60.03|57.63|60.07|57.67|60.03|57.63|0
1656010910000|2022-06-23 19:01:50|60.07|57.67|60.12|57.72|60.12|57.72|60.07|57.67|0
1656010920000|2022-06-23 19:02:00|60.16|57.76|60.07|57.67|60.16|57.76|60.07|57.67|0
1656010930000|2022-06-23 19:02:10|60.12|57.72|60.12|57.72|60.16|57.76|60.12|57.72|0
1656010940000|2022-06-23 19:02:20|60.16|57.76|60.16|57.76|60.21|57.81|60.16|57.76|0
1656010950000|2022-06-23 19:02:30|60.21|57.81|60.3|57.9|60.3|57.9|60.21|57.81|0
1656010960000|2022-06-23 19:02:40|60.35|57.95|60.53|58.13|60.53|58.13|60.35|57.95|0
1656010970000|2022-06-23 19:02:50|60.39|57.99|60.25|57.85|60.39|57.99|60.25|57.85|0
1656010980000|2022-06-23 19:03:00|60.21|57.81|60.28|57.88|60.28|57.88|60.21|57.81|0
1656010990000|2022-06-23 19:03:10|60.44|58.04|60.37|57.97|60.48|58.08|60.37|57.97|0
1656011000000|2022-06-23 19:03:20|60.39|57.99|60.44|58.04|60.44|58.04|60.3|57.9|0
1656011010000|2022-06-23 19:03:30|60.39|57.99|60.44|58.04|60.44|58.04|60.39|57.99|0
1656011020000|2022-06-23 19:03:40|60.39|57.99|60.34|57.94|60.44|58.04|60.34|57.94|0
1656011030000|2022-06-23 19:03:50|60.39|57.99|60.34|57.94|60.39|57.99|60.3|57.9|0
1656011040000|2022-06-23 19:04:00|60.39|57.99|60.34|57.94|60.39|57.99|60.3|57.9|0
1656011050000|2022-06-23 19:04:10|60.39|57.99|60.39|57.99|60.39|57.99|60.34|57.94|0
1656011060000|2022-06-23 19:04:20|60.48|58.08|60.53|58.13|60.53|58.13|60.48|58.08|0
1656011070000|2022-06-23 19:04:30|60.48|58.08|60.48|58.08|60.48|58.08|60.48|58.08|0
1656011080000|2022-06-23 19:04:40|60.44|58.04|60.48|58.08|60.48|58.08|60.44|58.04|0
1656011090000|2022-06-23 19:04:50|60.55|58.15|60.53|58.13|60.57|58.17|60.5|58.1|0
1656011100000|2022-06-23 19:05:00|60.46|58.06|60.48|58.08|60.53|58.13|60.34|57.94|0
1656011110000|2022-06-23 19:05:10|60.53|58.13|60.53|58.13|60.53|58.13|60.53|58.13|0
1656011120000|2022-06-23 19:05:20|60.48|58.08|60.53|58.13|60.53|58.13|60.44|58.04|0
1656011130000|2022-06-23 19:05:30|60.48|58.08|60.57|58.17|60.57|58.17|60.48|58.08|0
1656011140000|2022-06-23 19:05:40|60.62|58.22|60.57|58.17|60.62|58.22|60.44|58.04|0
1656011150000|2022-06-23 19:05:50|60.53|58.13|60.57|58.17|60.57|58.17|60.53|58.13|0
1656011160000|2022-06-23 19:06:00|60.67|58.27|60.44|58.04|60.67|58.27|60.44|58.04|0
1656011170000|2022-06-23 19:06:10|60.48|58.08|60.57|58.17|60.57|58.17|60.48|58.08|0
1656011180000|2022-06-23 19:06:20|60.62|58.22|60.62|58.22|60.62|58.22|60.57|58.17|0
1656011190000|2022-06-23 19:06:30|60.57|58.17|60.62|58.22|60.62|58.22|60.57|58.17|0
1656011200000|2022-06-23 19:06:40|60.67|58.27|60.8|58.4|60.8|58.4|60.67|58.27|0
1656011210000|2022-06-23 19:06:50|60.85|58.45|60.85|58.45|60.94|58.54|60.85|58.45|0
1656011220000|2022-06-23 19:07:00|60.94|58.54|60.99|58.59|60.99|58.59|60.94|58.54|0
1656011230000|2022-06-23 19:07:10|61.03|58.63|61.17|58.77|61.17|58.77|61.03|58.63|0
1656011240000|2022-06-23 19:07:20|61.13|58.73|61.13|58.73|61.17|58.77|61.08|58.68|0
1656011250000|2022-06-23 19:07:30|61.08|58.68|61.03|58.63|61.08|58.68|61.03|58.63|0
1656011260000|2022-06-23 19:07:40|61.08|58.68|61.03|58.63|61.08|58.68|61.03|58.63|0
1656011270000|2022-06-23 19:07:50|60.94|58.54|60.8|58.4|60.94|58.54|60.8|58.4|0
1656011280000|2022-06-23 19:08:00|60.76|58.36|60.76|58.36|60.9|58.5|60.76|58.36|0
1656011290000|2022-06-23 19:08:10|60.9|58.5|60.9|58.5|60.9|58.5|60.85|58.45|0
1656011300000|2022-06-23 19:08:20|60.94|58.54|60.99|58.59|60.99|58.59|60.9|58.5|0
1656011310000|2022-06-23 19:08:30|61.03|58.63|61.03|58.63|61.03|58.63|61.03|58.63|0
1656011320000|2022-06-23 19:08:40|61.08|58.68|60.9|58.5|61.08|58.68|60.9|58.5|0
1656011330000|2022-06-23 19:08:50|60.8|58.4|60.71|58.31|60.8|58.4|60.71|58.31|0
1656011340000|2022-06-23 19:09:00|60.67|58.27|60.57|58.17|60.67|58.27|60.53|58.13|0
1656011350000|2022-06-23 19:09:10|60.53|58.13|60.53|58.13|60.53|58.13|60.48|58.08|0
1656011360000|2022-06-23 19:09:20|60.57|58.17|60.57|58.17|60.57|58.17|60.5|58.1|0
1656011370000|2022-06-23 19:09:30|60.53|58.13|60.53|58.13|60.53|58.13|60.53|58.13|0
1656011380000|2022-06-23 19:09:40|60.48|58.08|60.57|58.17|60.57|58.17|60.48|58.08|0
1656011390000|2022-06-23 19:09:50|60.71|58.31|60.8|58.4|60.8|58.4|60.71|58.31|0
1656011400000|2022-06-23 19:10:00|60.85|58.45|60.8|58.4|60.85|58.45|60.8|58.4|0
1656011410000|2022-06-23 19:10:10|60.85|58.45|60.9|58.5|60.9|58.5|60.8|58.4|0
1656011420000|2022-06-23 19:10:20|60.85|58.45|60.71|58.31|60.85|58.45|60.71|58.31|0
1656011430000|2022-06-23 19:10:30|60.66|58.26|60.62|58.22|60.71|58.31|60.62|58.22|0
1656011440000|2022-06-23 19:10:40|60.66|58.26|60.76|58.36|60.76|58.36|60.66|58.26|0
1656011450000|2022-06-23 19:10:50|60.71|58.31|60.8|58.4|60.8|58.4|60.71|58.31|0
1656011460000|2022-06-23 19:11:00|60.76|58.36|60.76|58.36|60.8|58.4|60.76|58.36|0
1656011470000|2022-06-23 19:11:10|60.71|58.31|60.71|58.31|60.8|58.4|60.71|58.31|0
1656011480000|2022-06-23 19:11:20|60.8|58.4|60.71|58.31|60.8|58.4|60.71|58.31|0
1656011490000|2022-06-23 19:11:30|60.66|58.26|60.39|57.99|60.66|58.26|60.39|57.99|0
1656011500000|2022-06-23 19:11:40|60.34|57.94|60.34|57.94|60.43|58.03|60.34|57.94|0
1656011510000|2022-06-23 19:11:50|60.48|58.08|60.48|58.08|60.48|58.08|60.43|58.03|0
1656011520000|2022-06-23 19:12:00|60.57|58.17|60.62|58.22|60.66|58.26|60.57|58.17|0
1656011530000|2022-06-23 19:12:10|60.57|58.17|60.71|58.31|60.71|58.31|60.57|58.17|0
1656011540000|2022-06-23 19:12:20|60.76|58.36|60.8|58.4|60.8|58.4|60.76|58.36|0
1656011550000|2022-06-23 19:12:30|60.85|58.45|60.85|58.45|60.85|58.45|60.8|58.4|0
1656011560000|2022-06-23 19:12:40|60.89|58.49|60.99|58.59|60.99|58.59|60.89|58.49|0
1656011570000|2022-06-23 19:12:50|61.03|58.63|61.03|58.63|61.08|58.68|61.03|58.63|0
1656011580000|2022-06-23 19:13:00|61.08|58.68|60.99|58.59|61.08|58.68|60.99|58.59|0
1656011590000|2022-06-23 19:13:10|60.92|58.52|60.94|58.54|60.94|58.54|60.89|58.49|0
1656011600000|2022-06-23 19:13:20|60.89|58.49|60.99|58.59|60.99|58.59|60.89|58.49|0
1656011610000|2022-06-23 19:13:30|61.03|58.63|60.85|58.45|61.03|58.63|60.8|58.4|0
1656011620000|2022-06-23 19:13:40|60.8|58.4|60.8|58.4|60.89|58.49|60.8|58.4|0
1656011630000|2022-06-23 19:13:50|60.85|58.45|60.76|58.36|60.85|58.45|60.71|58.31|0
1656011640000|2022-06-23 19:14:00|60.8|58.4|60.85|58.45|60.85|58.45|60.76|58.36|0
1656011650000|2022-06-23 19:14:10|60.8|58.4|60.76|58.36|60.94|58.54|60.76|58.36|0
1656011660000|2022-06-23 19:14:20|60.8|58.4|60.71|58.31|60.8|58.4|60.71|58.31|0
1656011670000|2022-06-23 19:14:30|60.85|58.45|60.85|58.45|60.85|58.45|60.76|58.36|0
1656011680000|2022-06-23 19:14:40|60.8|58.4|60.89|58.49|60.89|58.49|60.8|58.4|0
1656011690000|2022-06-23 19:14:50|60.94|58.54|60.96|58.56|60.99|58.59|60.94|58.54|0
1656011700000|2022-06-23 19:15:00|60.99|58.59|61.01|58.61|61.03|58.63|60.94|58.54|0
1656011710000|2022-06-23 19:15:10|60.96|58.56|61.08|58.68|61.08|58.68|60.96|58.56|0
1656011720000|2022-06-23 19:15:20|61.13|58.73|61.13|58.73|61.13|58.73|61.08|58.68|0
1656011730000|2022-06-23 19:15:30|61.08|58.68|61.03|58.63|61.08|58.68|61.03|58.63|0
1656011740000|2022-06-23 19:15:40|60.99|58.59|60.99|58.59|61.08|58.68|60.99|58.59|0
1656011750000|2022-06-23 19:15:50|60.94|58.54|60.94|58.54|60.94|58.54|60.89|58.49|0
1656011760000|2022-06-23 19:16:00|60.99|58.59|60.89|58.49|60.99|58.59|60.89|58.49|0
1656011770000|2022-06-23 19:16:10|60.85|58.45|60.71|58.31|60.85|58.45|60.62|58.22|0
1656011780000|2022-06-23 19:16:20|60.66|58.26|60.62|58.22|60.66|58.26|60.62|58.22|0
1656011790000|2022-06-23 19:16:30|60.57|58.17|60.48|58.08|60.57|58.17|60.48|58.08|0
1656011800000|2022-06-23 19:16:40|60.43|58.03|60.76|58.36|60.76|58.36|60.43|58.03|0
1656011810000|2022-06-23 19:16:50|60.78|58.38|60.76|58.36|60.78|58.38|60.76|58.36|0
1656011820000|2022-06-23 19:17:00|60.8|58.4|60.85|58.45|60.85|58.45|60.8|58.4|0
1656011830000|2022-06-23 19:17:10|60.8|58.4|60.57|58.17|60.8|58.4|60.57|58.17|0
1656011840000|2022-06-23 19:17:20|60.62|58.22|60.66|58.26|60.66|58.26|60.53|58.13|0
1656011850000|2022-06-23 19:17:30|60.62|58.22|60.62|58.22|60.71|58.31|60.62|58.22|0
1656011860000|2022-06-23 19:17:40|60.59|58.19|60.62|58.22|60.62|58.22|60.57|58.17|0
1656011870000|2022-06-23 19:17:50|60.57|58.17|60.43|58.03|60.57|58.17|60.43|58.03|0
1656011880000|2022-06-23 19:18:00|60.39|57.99|60.36|57.96|60.39|57.99|60.36|57.96|0
1656011890000|2022-06-23 19:18:10|60.34|57.94|60.25|57.85|60.34|57.94|60.25|57.85|0
1656011900000|2022-06-23 19:18:20|60.3|57.9|60.11|57.71|60.3|57.9|60.11|57.71|0
1656011910000|2022-06-23 19:18:30|60.07|57.67|59.98|57.58|60.07|57.67|59.98|57.58|0
1656011920000|2022-06-23 19:18:40|60.04|57.64|59.98|57.58|60.04|57.64|59.98|57.58|0
1656011930000|2022-06-23 19:18:50|60.02|57.62|60.07|57.67|60.07|57.67|60.02|57.62|0
1656011940000|2022-06-23 19:19:00|60.11|57.71|60.34|57.94|60.34|57.94|60.11|57.71|0
1656011950000|2022-06-23 19:19:10|60.39|57.99|60.43|58.03|60.43|58.03|60.39|57.99|0
1656011960000|2022-06-23 19:19:20|60.48|58.08|60.52|58.12|60.52|58.12|60.48|58.08|0
1656011970000|2022-06-23 19:19:30|60.48|58.08|60.57|58.17|60.57|58.17|60.48|58.08|0
1656011980000|2022-06-23 19:19:40|60.62|58.22|60.62|58.22|60.62|58.22|60.62|58.22|0
1656011990000|2022-06-23 19:19:50|60.57|58.17|60.66|58.26|60.66|58.26|60.57|58.17|0
1656012000000|2022-06-23 19:20:00|60.75|58.35|60.48|58.08|60.75|58.35|60.48|58.08|0
1656012010000|2022-06-23 19:20:10|60.52|58.12|60.66|58.26|60.66|58.26|60.52|58.12|0
1656012020000|2022-06-23 19:20:20|60.75|58.35|60.71|58.31|60.75|58.35|60.71|58.31|0
1656012030000|2022-06-23 19:20:30|60.66|58.26|60.8|58.4|60.8|58.4|60.66|58.26|0
1656012040000|2022-06-23 19:20:40|60.85|58.45|60.75|58.35|60.85|58.45|60.75|58.35|0
1656012050000|2022-06-23 19:20:50|60.8|58.4|60.89|58.49|60.89|58.49|60.8|58.4|0
1656012060000|2022-06-23 19:21:00|60.85|58.45|60.75|58.35|60.85|58.45|60.75|58.35|0
1656012070000|2022-06-23 19:21:10|60.66|58.26|60.8|58.4|60.8|58.4|60.66|58.26|0
1656012080000|2022-06-23 19:21:20|60.85|58.45|60.8|58.4|60.85|58.45|60.8|58.4|0
1656012090000|2022-06-23 19:21:30|60.85|58.45|60.85|58.45|60.89|58.49|60.85|58.45|0
1656012100000|2022-06-23 19:21:40|60.87|58.47|60.8|58.4|60.94|58.54|60.8|58.4|0
1656012110000|2022-06-23 19:21:50|60.82|58.42|60.85|58.45|60.85|58.45|60.8|58.4|0
1656012120000|2022-06-23 19:22:00|60.94|58.54|61.03|58.63|61.03|58.63|60.89|58.49|0
1656012130000|2022-06-23 19:22:10|60.98|58.58|61.08|58.68|61.08|58.68|60.98|58.58|0
1656012140000|2022-06-23 19:22:20|61.12|58.72|61.12|58.72|61.12|58.72|61.12|58.72|0
1656012150000|2022-06-23 19:22:30|61.08|58.68|61.17|58.77|61.17|58.77|61.08|58.68|0
1656012160000|2022-06-23 19:22:40|61.15|58.75|61.12|58.72|61.22|58.82|61.12|58.72|0
1656012170000|2022-06-23 19:22:50|61.08|58.68|60.98|58.58|61.08|58.68|60.98|58.58|0
1656012180000|2022-06-23 19:23:00|60.94|58.54|60.98|58.58|60.98|58.58|60.85|58.45|0
1656012190000|2022-06-23 19:23:10|60.94|58.54|60.94|58.54|60.94|58.54|60.89|58.49|0
1656012200000|2022-06-23 19:23:20|60.98|58.58|60.89|58.49|60.98|58.58|60.89|58.49|0
1656012210000|2022-06-23 19:23:30|60.94|58.54|60.98|58.58|60.98|58.58|60.94|58.54|0
1656012220000|2022-06-23 19:23:40|61.08|58.68|61.03|58.63|61.12|58.72|61.03|58.63|0
1656012230000|2022-06-23 19:23:50|61.08|58.68|61.08|58.68|61.08|58.68|61.03|58.63|0
1656012240000|2022-06-23 19:24:00|61.03|58.63|61.08|58.68|61.12|58.72|61.03|58.63|0
1656012250000|2022-06-23 19:24:10|61.12|58.72|61.26|58.86|61.26|58.86|61.12|58.72|0
1656012260000|2022-06-23 19:24:20|61.31|58.91|61.12|58.72|61.31|58.91|61.12|58.72|0
1656012270000|2022-06-23 19:24:30|61.03|58.63|61.22|58.82|61.22|58.82|61.03|58.63|0
1656012280000|2022-06-23 19:24:40|61.17|58.77|61.22|58.82|61.22|58.82|61.17|58.77|0
1656012290000|2022-06-23 19:24:50|61.26|58.86|60.85|58.45|61.26|58.86|60.85|58.45|0
1656012300000|2022-06-23 19:25:00|60.8|58.4|60.94|58.54|60.94|58.54|60.8|58.4|0
1656012310000|2022-06-23 19:25:10|61.03|58.63|60.94|58.54|61.03|58.63|60.94|58.54|0
1656012320000|2022-06-23 19:25:20|60.89|58.49|60.98|58.58|60.98|58.58|60.89|58.49|0
1656012330000|2022-06-23 19:25:30|61.03|58.63|61.31|58.91|61.31|58.91|61.03|58.63|0
1656012340000|2022-06-23 19:25:40|61.35|58.95|61.31|58.91|61.35|58.95|61.31|58.91|0
1656012350000|2022-06-23 19:25:50|61.35|58.95|61.35|58.95|61.35|58.95|61.35|58.95|0
1656012360000|2022-06-23 19:26:00|61.54|59.14|61.63|59.23|61.63|59.23|61.49|59.09|0
1656012370000|2022-06-23 19:26:10|61.66|59.26|61.68|59.28|61.68|59.28|61.59|59.19|0
1656012380000|2022-06-23 19:26:20|61.73|59.33|61.68|59.28|61.73|59.33|61.68|59.28|0
1656012390000|2022-06-23 19:26:30|61.77|59.37|61.73|59.33|61.77|59.37|61.73|59.33|0
1656012400000|2022-06-23 19:26:40|61.68|59.28|61.54|59.14|61.77|59.37|61.54|59.14|0
1656012420000|2022-06-23 19:27:00|61.52|59.12|61.59|59.19|61.59|59.19|61.52|59.12|0
1656012430000|2022-06-23 19:27:10|61.63|59.23|61.77|59.37|61.77|59.37|61.63|59.23|0
1656012440000|2022-06-23 19:27:20|61.73|59.33|61.73|59.33|61.73|59.33|61.7|59.3|0
1656012450000|2022-06-23 19:27:30|61.82|59.42|61.91|59.51|61.91|59.51|61.82|59.42|0
1656012460000|2022-06-23 19:27:40|61.77|59.37|61.73|59.33|61.82|59.42|61.73|59.33|0
1656012470000|2022-06-23 19:27:50|61.77|59.37|61.77|59.37|61.82|59.42|61.77|59.37|0
1656012480000|2022-06-23 19:28:00|61.87|59.47|62.01|59.61|62.01|59.61|61.87|59.47|0
1656012490000|2022-06-23 19:28:10|61.96|59.56|62.01|59.61|62.01|59.61|61.96|59.56|0
1656012500000|2022-06-23 19:28:20|61.96|59.56|61.91|59.51|61.96|59.56|61.87|59.47|0
1656012510000|2022-06-23 19:28:30|61.96|59.56|61.91|59.51|61.96|59.56|61.87|59.47|0
1656012520000|2022-06-23 19:28:40|61.96|59.56|62.05|59.65|62.05|59.65|61.96|59.56|0
1656012530000|2022-06-23 19:28:50|62.1|59.7|61.96|59.56|62.1|59.7|61.96|59.56|0
1656012540000|2022-06-23 19:29:00|62.05|59.65|61.96|59.56|62.05|59.65|61.96|59.56|0
1656012550000|2022-06-23 19:29:10|62.01|59.61|62.01|59.61|62.1|59.7|62.01|59.61|0
1656012560000|2022-06-23 19:29:20|62.1|59.7|62.1|59.7|62.1|59.7|62.05|59.65|0
1656012570000|2022-06-23 19:29:30|62.05|59.65|61.91|59.51|62.05|59.65|61.91|59.51|0
1656012580000|2022-06-23 19:29:40|61.82|59.42|61.77|59.37|61.82|59.42|61.77|59.37|0
1656012590000|2022-06-23 19:29:50|61.73|59.33|61.73|59.33|61.82|59.42|61.73|59.33|0
1656012600000|2022-06-23 19:30:00|61.68|59.28|61.96|59.56|61.96|59.56|61.68|59.28|0
1656012610000|2022-06-23 19:30:10|62.01|59.61|62.1|59.7|62.1|59.7|62.01|59.61|0
1656012620000|2022-06-23 19:30:20|62.05|59.65|61.96|59.56|62.05|59.65|61.91|59.51|0
1656012630000|2022-06-23 19:30:30|62.01|59.61|61.91|59.51|62.01|59.61|61.91|59.51|0
1656012640000|2022-06-23 19:30:40|62.01|59.61|62.05|59.65|62.05|59.65|62.01|59.61|0
1656012650000|2022-06-23 19:30:50|62.15|59.75|62.29|59.89|62.29|59.89|62.15|59.75|0
1656012660000|2022-06-23 19:31:00|62.24|59.84|62.33|59.93|62.33|59.93|62.24|59.84|0
1656012670000|2022-06-23 19:31:10|62.38|59.98|62.47|60.07|62.47|60.07|62.38|59.98|0
1656012680000|2022-06-23 19:31:20|62.43|60.03|62.43|60.03|62.47|60.07|62.43|60.03|0
1656012690000|2022-06-23 19:31:30|62.62|60.22|62.66|60.26|62.66|60.26|62.62|60.22|0
1656012700000|2022-06-23 19:31:40|62.71|60.31|62.52|60.12|62.71|60.31|62.52|60.12|0
1656012710000|2022-06-23 19:31:50|62.62|60.22|62.71|60.31|62.71|60.31|62.62|60.22|0
1656012720000|2022-06-23 19:32:00|62.66|60.26|62.76|60.36|62.76|60.36|62.66|60.26|0
1656012730000|2022-06-23 19:32:10|62.66|60.26|62.66|60.26|62.76|60.36|62.66|60.26|0
1656012740000|2022-06-23 19:32:20|62.76|60.36|62.62|60.22|62.76|60.36|62.62|60.22|0
1656012750000|2022-06-23 19:32:30|62.71|60.31|62.8|60.4|62.8|60.4|62.71|60.31|0
1656012760000|2022-06-23 19:32:40|62.85|60.45|62.9|60.5|62.9|60.5|62.8|60.4|0
1656012770000|2022-06-23 19:32:50|62.99|60.59|63.13|60.73|63.13|60.73|62.99|60.59|0
1656012780000|2022-06-23 19:33:00|63.09|60.69|63.13|60.73|63.13|60.73|63.09|60.69|0
1656012790000|2022-06-23 19:33:10|63.18|60.78|63.23|60.83|63.23|60.83|63.18|60.78|0
1656012800000|2022-06-23 19:33:20|63.28|60.88|63.42|61.02|63.42|61.02|63.28|60.88|0
1656012810000|2022-06-23 19:33:30|63.47|61.07|63.61|61.21|63.61|61.21|63.47|61.07|0
1656012820000|2022-06-23 19:33:40|63.63|61.23|63.51|61.11|63.66|61.26|63.51|61.11|0
1656012830000|2022-06-23 19:33:50|63.56|61.16|63.56|61.16|63.56|61.16|63.51|61.11|0
1656012840000|2022-06-23 19:34:00|63.61|61.21|63.71|61.31|63.71|61.31|63.61|61.21|0
1656012850000|2022-06-23 19:34:10|63.75|61.35|63.85|61.45|63.9|61.5|63.75|61.35|0
1656012860000|2022-06-23 19:34:20|63.8|61.4|63.85|61.45|63.85|61.45|63.75|61.35|0
1656012870000|2022-06-23 19:34:30|63.75|61.35|63.75|61.35|63.85|61.45|63.71|61.31|0
1656012880000|2022-06-23 19:34:40|63.71|61.31|63.94|61.54|63.99|61.59|63.71|61.31|0
1656012890000|2022-06-23 19:34:50|63.99|61.59|63.94|61.54|63.99|61.59|63.94|61.54|0
1656012910000|2022-06-23 19:35:10|63.99|61.59|63.99|61.59|63.99|61.59|63.94|61.54|0
1656012920000|2022-06-23 19:35:20|63.94|61.54|63.99|61.59|63.99|61.59|63.94|61.54|0
1656012930000|2022-06-23 19:35:30|63.94|61.54|63.94|61.54|63.94|61.54|63.94|61.54|0
1656012940000|2022-06-23 19:35:40|63.99|61.59|63.94|61.54|63.99|61.59|63.94|61.54|0
1656012950000|2022-06-23 19:35:50|63.9|61.5|63.7|61.3|63.99|61.59|63.7|61.3|0
1656012960000|2022-06-23 19:36:00|63.75|61.35|63.66|61.26|63.75|61.35|63.66|61.26|0
1656012970000|2022-06-23 19:36:10|63.61|61.21|63.56|61.16|63.61|61.21|63.51|61.11|0
1656012980000|2022-06-23 19:36:20|63.42|61.02|63.37|60.97|63.47|61.07|63.37|60.97|0
1656012990000|2022-06-23 19:36:30|63.55|61.15|64.04|61.64|64.04|61.64|63.55|61.15|0
1656013000000|2022-06-23 19:36:40|63.99|61.59|63.94|61.54|63.99|61.59|63.94|61.54|0
1656013010000|2022-06-23 19:36:50|63.9|61.5|63.9|61.5|63.9|61.5|63.9|61.5|0
1656013020000|2022-06-23 19:37:00|63.75|61.35|63.8|61.4|63.85|61.45|63.71|61.31|0
1656013030000|2022-06-23 19:37:10|63.71|61.31|63.66|61.26|63.8|61.4|63.66|61.26|0
1656013040000|2022-06-23 19:37:20|63.71|61.31|63.52|61.12|63.71|61.31|63.52|61.12|0
1656013050000|2022-06-23 19:37:30|63.56|61.16|63.61|61.21|63.61|61.21|63.56|61.16|0
1656013060000|2022-06-23 19:37:40|63.66|61.26|63.85|61.45|63.85|61.45|63.66|61.26|0
1656013070000|2022-06-23 19:37:50|63.9|61.5|64.04|61.64|64.04|61.64|63.85|61.45|0
1656013080000|2022-06-23 19:38:00|63.99|61.59|64.04|61.64|64.04|61.64|63.99|61.59|0
1656013090000|2022-06-23 19:38:10|63.94|61.54|64.04|61.64|64.04|61.64|63.94|61.54|0
1656013100000|2022-06-23 19:38:20|63.94|61.54|63.85|61.45|63.94|61.54|63.85|61.45|0
1656013110000|2022-06-23 19:38:30|63.75|61.35|63.61|61.21|63.75|61.35|63.61|61.21|0
1656013120000|2022-06-23 19:38:40|63.56|61.16|63.47|61.07|63.56|61.16|63.47|61.07|0
1656013130000|2022-06-23 19:38:50|63.42|61.02|63.47|61.07|63.47|61.07|63.37|60.97|0
1656013140000|2022-06-23 19:39:00|63.37|60.97|63.56|61.16|63.56|61.16|63.37|60.97|0
1656013150000|2022-06-23 19:39:10|63.61|61.21|63.51|61.11|63.61|61.21|63.51|61.11|0
1656013160000|2022-06-23 19:39:20|63.47|61.07|63.51|61.11|63.51|61.11|63.47|61.07|0
1656013170000|2022-06-23 19:39:30|63.49|61.09|63.7|61.3|63.7|61.3|63.49|61.09|0
1656013180000|2022-06-23 19:39:40|63.61|61.21|63.56|61.16|63.61|61.21|63.56|61.16|0
1656013190000|2022-06-23 19:39:50|63.61|61.21|63.51|61.11|63.61|61.21|63.51|61.11|0
1656013200000|2022-06-23 19:40:00|63.66|61.26|63.47|61.07|63.66|61.26|63.47|61.07|0
1656013210000|2022-06-23 19:40:10|63.42|61.02|63.37|60.97|63.42|61.02|63.32|60.92|0
1656013220000|2022-06-23 19:40:20|63.42|61.02|63.61|61.21|63.61|61.21|63.42|61.02|0
1656013230000|2022-06-23 19:40:30|63.8|61.4|63.9|61.5|63.9|61.5|63.8|61.4|0
1656013240000|2022-06-23 19:40:40|63.99|61.59|64.18|61.78|64.18|61.78|63.99|61.59|0
1656013250000|2022-06-23 19:40:50|64.23|61.83|64.18|61.78|64.23|61.83|64.18|61.78|0
1656013260000|2022-06-23 19:41:00|64.33|61.93|64.28|61.88|64.33|61.93|64.28|61.88|0
1656013270000|2022-06-23 19:41:10|64.18|61.78|64.13|61.73|64.18|61.78|64.04|61.64|0
1656013280000|2022-06-23 19:41:20|64.16|61.76|64.23|61.83|64.23|61.83|64.16|61.76|0
1656013290000|2022-06-23 19:41:30|64.33|61.93|64.33|61.93|64.37|61.97|64.33|61.93|0
1656013300000|2022-06-23 19:41:40|64.28|61.88|64.33|61.93|64.33|61.93|64.28|61.88|0
1656013310000|2022-06-23 19:41:50|64.28|61.88|64.28|61.88|64.33|61.93|64.28|61.88|0
1656013320000|2022-06-23 19:42:00|64.23|61.83|64.52|62.12|64.52|62.12|64.23|61.83|0
1656013330000|2022-06-23 19:42:10|64.57|62.17|64.37|61.97|64.57|62.17|64.37|61.97|0
1656013340000|2022-06-23 19:42:20|64.47|62.07|64.61|62.21|64.61|62.21|64.47|62.07|0
1656013350000|2022-06-23 19:42:30|64.57|62.17|64.61|62.21|64.61|62.21|64.57|62.17|0
1656013360000|2022-06-23 19:42:40|64.57|62.17|64.52|62.12|64.61|62.21|64.52|62.12|0
1656013370000|2022-06-23 19:42:50|64.42|62.02|64.33|61.93|64.42|62.02|64.33|61.93|0
1656013380000|2022-06-23 19:43:00|64.23|61.83|64.33|61.93|64.35|61.95|64.23|61.83|0
1656013390000|2022-06-23 19:43:10|64.23|61.83|64.04|61.64|64.23|61.83|63.99|61.59|0
1656013400000|2022-06-23 19:43:20|64.13|61.73|64.09|61.69|64.13|61.73|63.99|61.59|0
1656013410000|2022-06-23 19:43:30|64.04|61.64|64.09|61.69|64.09|61.69|64.04|61.64|0
1656013420000|2022-06-23 19:43:40|64.04|61.64|64.09|61.69|64.09|61.69|64.04|61.64|0
1656013430000|2022-06-23 19:43:50|64.18|61.78|64.23|61.83|64.28|61.88|64.18|61.78|0
1656013440000|2022-06-23 19:44:00|64.18|61.78|64.37|61.97|64.37|61.97|64.18|61.78|0
1656013450000|2022-06-23 19:44:10|64.23|61.83|64.37|61.97|64.37|61.97|64.23|61.83|0
1656013460000|2022-06-23 19:44:20|64.33|61.93|64.37|61.97|64.37|61.97|64.28|61.88|0
1656013470000|2022-06-23 19:44:30|64.42|62.02|64.42|62.02|64.42|62.02|64.32|61.92|0
1656013480000|2022-06-23 19:44:40|64.37|61.97|64.09|61.69|64.37|61.97|64.09|61.69|0
1656013490000|2022-06-23 19:44:50|63.99|61.59|63.99|61.59|64.04|61.64|63.99|61.59|0
1656013500000|2022-06-23 19:45:00|63.94|61.54|64.28|61.88|64.28|61.88|63.94|61.54|0
1656013510000|2022-06-23 19:45:10|64.32|61.92|64.66|62.26|64.66|62.26|64.32|61.92|0
1656013520000|2022-06-23 19:45:20|64.68|62.28|64.56|62.16|64.68|62.28|64.52|62.12|0
1656013530000|2022-06-23 19:45:30|64.42|62.02|64.37|61.97|64.42|62.02|64.37|61.97|0
1656013540000|2022-06-23 19:45:40|64.44|62.04|64.32|61.92|64.44|62.04|64.32|61.92|0
1656013550000|2022-06-23 19:45:50|64.37|61.97|64.47|62.07|64.52|62.12|64.37|61.97|0
1656013560000|2022-06-23 19:46:00|64.52|62.12|64.66|62.26|64.66|62.26|64.52|62.12|0
1656013570000|2022-06-23 19:46:10|64.71|62.31|64.81|62.41|64.81|62.41|64.71|62.31|0
1656013580000|2022-06-23 19:46:20|64.85|62.45|64.85|62.45|64.85|62.45|64.81|62.41|0
1656013590000|2022-06-23 19:46:30|64.81|62.41|64.71|62.31|64.81|62.41|64.71|62.31|0
1656013600000|2022-06-23 19:46:40|64.81|62.41|64.81|62.41|64.85|62.45|64.76|62.36|0
1656013610000|2022-06-23 19:46:50|64.76|62.36|64.81|62.41|64.85|62.45|64.76|62.36|0
1656013620000|2022-06-23 19:47:00|64.85|62.45|64.81|62.41|64.85|62.45|64.81|62.41|0
1656013630000|2022-06-23 19:47:10|64.71|62.31|64.85|62.45|64.85|62.45|64.71|62.31|0
1656013640000|2022-06-23 19:47:20|64.9|62.5|65.19|62.79|65.19|62.79|64.9|62.5|0
1656013650000|2022-06-23 19:47:30|65.1|62.7|64.95|62.55|65.1|62.7|64.9|62.5|0
1656013660000|2022-06-23 19:47:40|65.05|62.65|64.95|62.55|65.05|62.65|64.9|62.5|0
1656013670000|2022-06-23 19:47:50|64.9|62.5|64.95|62.55|64.95|62.55|64.76|62.36|0
1656013680000|2022-06-23 19:48:00|65|62.6|64.9|62.5|65|62.6|64.9|62.5|0
1656013690000|2022-06-23 19:48:10|64.76|62.36|64.9|62.5|65|62.6|64.76|62.36|0
1656013700000|2022-06-23 19:48:20|64.95|62.55|64.95|62.55|65|62.6|64.9|62.5|0
1656013710000|2022-06-23 19:48:30|64.85|62.45|64.56|62.16|64.85|62.45|64.56|62.16|0
1656013720000|2022-06-23 19:48:40|64.42|62.02|64.66|62.26|64.66|62.26|64.4|62|0
1656013730000|2022-06-23 19:48:50|64.68|62.28|64.8|62.4|64.8|62.4|64.68|62.28|0
1656013740000|2022-06-23 19:49:00|64.95|62.55|65.09|62.69|65.09|62.69|64.85|62.45|0
1656013750000|2022-06-23 19:49:10|65.19|62.79|65.24|62.84|65.24|62.84|65.14|62.74|0
1656013760000|2022-06-23 19:49:20|64.9|62.5|64.92|62.52|64.95|62.55|64.9|62.5|0
1656013770000|2022-06-23 19:49:30|65|62.6|64.9|62.5|65|62.6|64.9|62.5|0
1656013780000|2022-06-23 19:49:40|64.95|62.55|65.05|62.65|65.05|62.65|64.9|62.5|0
1656013790000|2022-06-23 19:49:50|65.09|62.69|65.24|62.84|65.24|62.84|65.02|62.62|0
1656013800000|2022-06-23 19:50:00|65.34|62.94|65.43|63.03|65.48|63.08|65.34|62.94|0
1656013810000|2022-06-23 19:50:10|65.58|63.18|65.68|63.28|65.68|63.28|65.58|63.18|0
1656013820000|2022-06-23 19:50:20|65.63|63.23|65.53|63.13|65.63|63.23|65.48|63.08|0
1656013830000|2022-06-23 19:50:30|65.58|63.18|65.34|62.94|65.63|63.23|65.34|62.94|0
1656013840000|2022-06-23 19:50:40|65.43|63.03|65.34|62.94|65.53|63.13|65.34|62.94|0
1656013850000|2022-06-23 19:50:50|65.39|62.99|65.34|62.94|65.48|63.08|65.34|62.94|0
1656013860000|2022-06-23 19:51:00|65.43|63.03|65.43|63.03|65.48|63.08|65.43|63.03|0
1656013870000|2022-06-23 19:51:10|65.48|63.08|65.58|63.18|65.58|63.18|65.48|63.08|0
1656013880000|2022-06-23 19:51:20|65.63|63.23|65.82|63.42|65.87|63.47|65.63|63.23|0
1656013890000|2022-06-23 19:51:30|65.94|63.54|65.87|63.47|65.94|63.54|65.87|63.47|0
1656013900000|2022-06-23 19:51:40|65.92|63.52|65.97|63.57|66.02|63.62|65.92|63.52|0
1656013910000|2022-06-23 19:51:50|65.92|63.52|65.92|63.52|65.92|63.52|65.92|63.52|0
1656013920000|2022-06-23 19:52:00|65.97|63.57|65.82|63.42|65.97|63.57|65.82|63.42|0
1656013930000|2022-06-23 19:52:10|65.73|63.33|65.53|63.13|65.73|63.33|65.53|63.13|0
1656013940000|2022-06-23 19:52:20|65.58|63.18|65.24|62.84|65.58|63.18|65.24|62.84|0
1656013950000|2022-06-23 19:52:30|65.19|62.79|65.29|62.89|65.29|62.89|65.19|62.79|0
1656013960000|2022-06-23 19:52:40|65.26|62.86|65.29|62.89|65.29|62.89|65.26|62.86|0
1656013970000|2022-06-23 19:52:50|65.19|62.79|65.05|62.65|65.19|62.79|65.05|62.65|0
1656013980000|2022-06-23 19:53:00|65|62.6|64.9|62.5|65|62.6|64.9|62.5|0
1656013990000|2022-06-23 19:53:10|65.09|62.69|65|62.6|65.09|62.69|65|62.6|0
1656014000000|2022-06-23 19:53:20|64.9|62.5|65.05|62.65|65.05|62.65|64.9|62.5|0
1656014010000|2022-06-23 19:53:30|65|62.6|64.9|62.5|65|62.6|64.9|62.5|0
1656014020000|2022-06-23 19:53:40|64.95|62.55|64.85|62.45|65.05|62.65|64.85|62.45|0
1656014030000|2022-06-23 19:53:50|64.8|62.4|64.61|62.21|64.8|62.4|64.61|62.21|0
1656014040000|2022-06-23 19:54:00|64.56|62.16|64.18|61.78|64.56|62.16|64.18|61.78|0
1656014050000|2022-06-23 19:54:10|64.13|61.73|64.04|61.64|64.13|61.73|64.04|61.64|0
1656014060000|2022-06-23 19:54:20|64.08|61.68|64.42|62.02|64.42|62.02|64.08|61.68|0
1656014070000|2022-06-23 19:54:30|64.47|62.07|64.37|61.97|64.47|62.07|64.32|61.92|0
1656014080000|2022-06-23 19:54:40|64.27|61.87|64.08|61.68|64.27|61.87|64.08|61.68|0
1656014090000|2022-06-23 19:54:50|64.13|61.73|64.18|61.78|64.18|61.78|64.13|61.73|0
1656014100000|2022-06-23 19:55:00|64.13|61.73|63.99|61.59|64.13|61.73|63.84|61.44|0
1656014110000|2022-06-23 19:55:10|64.01|61.61|64.27|61.87|64.27|61.87|64.01|61.61|0
1656014120000|2022-06-23 19:55:20|64.18|61.78|64.04|61.64|64.18|61.78|64.04|61.64|0
1656014130000|2022-06-23 19:55:30|63.99|61.59|63.94|61.54|63.99|61.59|63.89|61.49|0
1656014140000|2022-06-23 19:55:40|64.04|61.64|63.99|61.59|64.04|61.64|63.99|61.59|0
1656014150000|2022-06-23 19:55:50|64.13|61.73|64.08|61.68|64.13|61.73|64.04|61.64|0
1656014160000|2022-06-23 19:56:00|64.13|61.73|63.84|61.44|64.13|61.73|63.84|61.44|0
1656014170000|2022-06-23 19:56:10|63.89|61.49|63.94|61.54|64.04|61.64|63.89|61.49|0
1656014180000|2022-06-23 19:56:20|63.89|61.49|64.23|61.83|64.23|61.83|63.89|61.49|0
1656014190000|2022-06-23 19:56:30|64.13|61.73|64.13|61.73|64.18|61.78|64.13|61.73|0
1656014200000|2022-06-23 19:56:40|64.18|61.78|64.42|62.02|64.42|62.02|64.18|61.78|0
1656014210000|2022-06-23 19:56:50|64.37|61.97|64.23|61.83|64.37|61.97|64.23|61.83|0
1656014220000|2022-06-23 19:57:00|64.13|61.73|64.27|61.87|64.27|61.87|64.13|61.73|0
1656014230000|2022-06-23 19:57:10|64.18|61.78|64.37|61.97|64.37|61.97|64.18|61.78|0
1656014240000|2022-06-23 19:57:20|64.42|62.02|64.47|62.07|64.47|62.07|64.42|62.02|0
1656014250000|2022-06-23 19:57:30|64.56|62.16|64.66|62.26|64.71|62.31|64.56|62.16|0
1656014260000|2022-06-23 19:57:40|64.75|62.35|64.75|62.35|64.75|62.35|64.75|62.35|0
1656014270000|2022-06-23 19:57:50|64.8|62.4|64.71|62.31|64.8|62.4|64.71|62.31|0
1656014280000|2022-06-23 19:58:00|64.66|62.26|64.56|62.16|64.66|62.26|64.56|62.16|0
1656014290000|2022-06-23 19:58:10|64.75|62.35|64.71|62.31|64.75|62.35|64.71|62.31|0
1656014300000|2022-06-23 19:58:20|64.63|62.23|64.71|62.31|64.71|62.31|64.61|62.21|0
1656014310000|2022-06-23 19:58:30|64.8|62.4|64.8|62.4|64.8|62.4|64.75|62.35|0
1656014320000|2022-06-23 19:58:40|64.85|62.45|64.9|62.5|64.9|62.5|64.85|62.45|0
1656014330000|2022-06-23 19:58:50|64.8|62.4|64.8|62.4|64.8|62.4|64.75|62.35|0
1656014340000|2022-06-23 19:59:00|64.85|62.45|64.71|62.31|64.85|62.45|64.71|62.31|0
1656014350000|2022-06-23 19:59:10|64.66|62.26|64.71|62.31|64.8|62.4|64.66|62.26|0
1656014360000|2022-06-23 19:59:20|64.8|62.4|64.75|62.35|64.8|62.4|64.71|62.31|0
1656014370000|2022-06-23 19:59:30|64.8|62.4|64.85|62.45|64.85|62.45|64.8|62.4|0
1656014380000|2022-06-23 19:59:40|64.9|62.5|65|62.6|65.29|62.89|64.9|62.5|0
1656014390000|2022-06-23 19:59:50|65.04|62.64|64.8|62.4|65.04|62.64|64.75|62.35|0
1656014400000|2022-06-23 20:00:00|64.61|62.21|64.37|61.97|64.61|62.21|64.37|61.97|0
1656014410000|2022-06-23 20:00:10|64.27|61.87|64.47|62.07|64.47|62.07|64.27|61.87|0
1656014420000|2022-06-23 20:00:20|64.32|61.92|64.08|61.68|64.32|61.92|64.03|61.63|0
1656014430000|2022-06-23 20:00:30|63.99|61.59|63.94|61.54|63.99|61.59|63.94|61.54|0
1656014440000|2022-06-23 20:00:40|63.99|61.59|63.56|61.16|63.99|61.59|63.56|61.16|0
1656014450000|2022-06-23 20:00:50|63.6|61.2|63.46|61.06|63.6|61.2|63.46|61.06|0
1656014460000|2022-06-23 20:01:00|63.6|61.2|63.8|61.4|63.84|61.44|63.6|61.2|0
1656014470000|2022-06-23 20:01:10|63.84|61.44|63.87|61.47|63.87|61.47|63.84|61.44|0
1656014480000|2022-06-23 20:01:20|63.84|61.44|63.75|61.35|63.84|61.44|63.75|61.35|0
1656014490000|2022-06-23 20:01:30|63.7|61.3|63.6|61.2|63.7|61.3|63.6|61.2|0
1656014500000|2022-06-23 20:01:40|63.65|61.25|63.7|61.3|63.7|61.3|63.65|61.25|0
1656014510000|2022-06-23 20:01:50|63.77|61.37|63.75|61.35|63.8|61.4|63.75|61.35|0
1656014520000|2022-06-23 20:02:00|63.7|61.3|63.65|61.25|63.7|61.3|63.65|61.25|0
1656014530000|2022-06-23 20:02:10|63.6|61.2|63.56|61.16|63.6|61.2|63.56|61.16|0
1656014540000|2022-06-23 20:02:20|63.6|61.2|63.6|61.2|63.6|61.2|63.56|61.16|0
1656014550000|2022-06-23 20:02:30|63.56|61.16|63.48|61.08|63.56|61.16|63.48|61.08|0
1656014560000|2022-06-23 20:02:40|63.51|61.11|63.46|61.06|63.51|61.11|63.46|61.06|0
1656014570000|2022-06-23 20:02:50|63.37|60.97|63.32|60.92|63.41|61.01|63.32|60.92|0
1656014580000|2022-06-23 20:03:00|63.41|61.01|63.22|60.82|63.41|61.01|63.22|60.82|0
1656014590000|2022-06-23 20:03:10|63.27|60.87|63.22|60.82|63.27|60.87|63.22|60.82|0
1656014600000|2022-06-23 20:03:20|63.13|60.73|63.13|60.73|63.13|60.73|63.13|60.73|0
1656014610000|2022-06-23 20:03:30|63.08|60.68|63.08|60.68|63.08|60.68|63.08|60.68|0
1656014620000|2022-06-23 20:03:40|63.13|60.73|63.04|60.64|63.13|60.73|63.04|60.64|0
1656014630000|2022-06-23 20:03:50|62.94|60.54|62.94|60.54|62.94|60.54|62.94|60.54|0
1656014640000|2022-06-23 20:04:00|62.99|60.59|62.94|60.54|62.99|60.59|62.94|60.54|0
1656014650000|2022-06-23 20:04:10|62.89|60.49|62.94|60.54|62.94|60.54|62.85|60.45|0
1656014660000|2022-06-23 20:04:20|62.99|60.59|62.99|60.59|62.99|60.59|62.99|60.59|0
1656014670000|2022-06-23 20:04:30|62.94|60.54|62.94|60.54|62.94|60.54|62.94|60.54|0
1656014680000|2022-06-23 20:04:40|62.89|60.49|62.75|60.35|62.89|60.49|62.75|60.35|0
1656014700000|2022-06-23 20:05:00|62.8|60.4|62.8|60.4|62.85|60.45|62.8|60.4|0
1656014710000|2022-06-23 20:05:10|62.85|60.45|62.73|60.33|62.85|60.45|62.73|60.33|0
1656014720000|2022-06-23 20:05:20|62.85|60.45|62.94|60.54|62.94|60.54|62.85|60.45|0
1656014730000|2022-06-23 20:05:30|62.99|60.59|62.99|60.59|62.99|60.59|62.99|60.59|0
1656014740000|2022-06-23 20:05:40|62.94|60.54|62.85|60.45|62.94|60.54|62.85|60.45|0
1656014750000|2022-06-23 20:05:50|62.89|60.49|62.89|60.49|62.89|60.49|62.89|60.49|0
1656014760000|2022-06-23 20:06:00|62.94|60.54|62.89|60.49|62.94|60.54|62.89|60.49|0
1656014770000|2022-06-23 20:06:10|62.85|60.45|62.8|60.4|62.85|60.45|62.8|60.4|0
1656014780000|2022-06-23 20:06:20|62.85|60.45|62.85|60.45|62.89|60.49|62.85|60.45|0
1656014800000|2022-06-23 20:06:40|62.8|60.4|62.77|60.37|62.85|60.45|62.77|60.37|0
1656014810000|2022-06-23 20:06:50|62.75|60.35|62.75|60.35|62.75|60.35|62.7|60.3|0
1656014820000|2022-06-23 20:07:00|62.8|60.4|62.75|60.35|62.8|60.4|62.75|60.35|0
1656014830000|2022-06-23 20:07:10|62.8|60.4|62.85|60.45|62.85|60.45|62.8|60.4|0
1656014840000|2022-06-23 20:07:20|62.89|60.49|62.89|60.49|62.89|60.49|62.85|60.45|0
1656014850000|2022-06-23 20:07:30|62.94|60.54|62.94|60.54|62.96|60.56|62.94|60.54|0
1656014860000|2022-06-23 20:07:40|62.99|60.59|62.99|60.59|62.99|60.59|62.94|60.54|0
1656014870000|2022-06-23 20:07:50|62.94|60.54|62.85|60.45|62.94|60.54|62.85|60.45|0
1656014890000|2022-06-23 20:08:10|62.8|60.4|62.8|60.4|62.8|60.4|62.8|60.4|0
1656014900000|2022-06-23 20:08:20|62.82|60.42|62.85|60.45|62.85|60.45|62.82|60.42|0
1656014920000|2022-06-23 20:08:40|62.89|60.49|62.85|60.45|62.89|60.49|62.85|60.45|0
1656014930000|2022-06-23 20:08:50|62.89|60.49|62.85|60.45|62.89|60.49|62.85|60.45|0
1656014940000|2022-06-23 20:09:00|62.8|60.4|62.8|60.4|62.8|60.4|62.8|60.4|0
1656014960000|2022-06-23 20:09:20|62.85|60.45|62.8|60.4|62.85|60.45|62.8|60.4|0
1656014970000|2022-06-23 20:09:30|62.82|60.42|62.82|60.42|62.82|60.42|62.82|60.42|0
1656014980000|2022-06-23 20:09:40|62.85|60.45|62.85|60.45|62.85|60.45|62.82|60.42|0
1656014990000|2022-06-23 20:09:50|62.82|60.42|62.87|60.47|62.87|60.47|62.82|60.42|0
1656015000000|2022-06-23 20:10:00|62.89|60.49|62.87|60.47|62.89|60.49|62.87|60.47|0
1656015010000|2022-06-23 20:10:10|62.89|60.49|62.89|60.49|62.89|60.49|62.89|60.49|0
1656015020000|2022-06-23 20:10:20|62.87|60.47|62.87|60.47|62.87|60.47|62.87|60.47|0
1656015030000|2022-06-23 20:10:30|62.89|60.49|62.85|60.45|62.89|60.49|62.82|60.42|0
1656015040000|2022-06-23 20:10:40|62.8|60.4|62.75|60.35|62.8|60.4|62.75|60.35|0
1656015080000|2022-06-23 20:11:20|62.8|60.4|62.8|60.4|62.8|60.4|62.8|60.4|0
1656015100000|2022-06-23 20:11:40|62.84|60.44|62.89|60.49|62.89|60.49|62.84|60.44|0
1656015120000|2022-06-23 20:12:00|62.84|60.44|62.84|60.44|62.87|60.47|62.84|60.44|0
1656015130000|2022-06-23 20:12:10|62.89|60.49|62.94|60.54|62.94|60.54|62.89|60.49|0
1656015140000|2022-06-23 20:12:20|62.99|60.59|62.99|60.59|62.99|60.59|62.99|60.59|0
1656015150000|2022-06-23 20:12:30|62.94|60.54|62.94|60.54|62.94|60.54|62.94|60.54|0
1656015190000|2022-06-23 20:13:10|62.99|60.59|62.99|60.59|62.99|60.59|62.99|60.59|0
1656015220000|2022-06-23 20:13:40|62.94|60.54|62.94|60.54|62.94|60.54|62.94|60.54|0
1656015240000|2022-06-23 20:14:00|62.84|60.44|62.89|60.49|62.89|60.49|62.84|60.44|0
1656015250000|2022-06-23 20:14:10|62.84|60.44|62.75|60.35|62.84|60.44|62.75|60.35|0
1656015320000|2022-06-23 20:15:20|63|60.2|63.04|60.24|63.04|60.24|63|60.2|0
1656015340000|2022-06-23 20:15:40|63.09|60.29|63.04|60.24|63.09|60.29|63.04|60.24|0
1656015380000|2022-06-23 20:16:20|63.09|60.29|63.09|60.29|63.09|60.29|63.09|60.29|0
1656015400000|2022-06-23 20:16:40|63.04|60.24|63.04|60.24|63.04|60.24|63.04|60.24|0
1656015410000|2022-06-23 20:16:50|63.09|60.29|63.09|60.29|63.09|60.29|63.09|60.29|0
1656015420000|2022-06-23 20:17:00|63.14|60.34|63.14|60.34|63.14|60.34|63.14|60.34|0
1656015470000|2022-06-23 20:17:50|63.09|60.29|63.09|60.29|63.09|60.29|63.09|60.29|0
1656015510000|2022-06-23 20:18:30|63.14|60.34|63.14|60.34|63.14|60.34|63.14|60.34|0
1656015530000|2022-06-23 20:18:50|63.09|60.29|63.09|60.29|63.09|60.29|63.09|60.29|0
1656015550000|2022-06-23 20:19:10|63.14|60.34|63.14|60.34|63.14|60.34|63.14|60.34|0
1656015560000|2022-06-23 20:19:20|63.09|60.29|63.09|60.29|63.09|60.29|63.09|60.29|0
1656015660000|2022-06-23 20:21:00|63.14|60.34|63.14|60.34|63.14|60.34|63.14|60.34|0
1656015670000|2022-06-23 20:21:10|63.18|60.38|63.18|60.38|63.18|60.38|63.18|60.38|0
1656015690000|2022-06-23 20:21:30|63.37|60.57|63.37|60.57|63.37|60.57|63.37|60.57|0
1656015700000|2022-06-23 20:21:40|63.42|60.62|63.42|60.62|63.47|60.67|63.42|60.62|0
1656015710000|2022-06-23 20:21:50|63.47|60.67|63.47|60.67|63.47|60.67|63.47|60.67|0
1656015720000|2022-06-23 20:22:00|63.42|60.62|63.37|60.57|63.42|60.62|63.37|60.57|0
1656015730000|2022-06-23 20:22:10|63.42|60.62|63.4|60.6|63.42|60.62|63.37|60.57|0
1656015740000|2022-06-23 20:22:20|63.42|60.62|63.47|60.67|63.47|60.67|63.42|60.62|0
1656015750000|2022-06-23 20:22:30|63.44|60.64|63.47|60.67|63.47|60.67|63.44|60.64|0
1656015800000|2022-06-23 20:23:20|63.56|60.76|63.56|60.76|63.56|60.76|63.56|60.76|0
1656015810000|2022-06-23 20:23:30|63.66|60.86|63.66|60.86|63.66|60.86|63.66|60.86|0
1656015820000|2022-06-23 20:23:40|63.61|60.81|63.66|60.86|63.66|60.86|63.61|60.81|0
1656015860000|2022-06-23 20:24:20|63.61|60.81|63.63|60.83|63.63|60.83|63.61|60.81|0
1656015870000|2022-06-23 20:24:30|63.66|60.86|63.66|60.86|63.66|60.86|63.66|60.86|0
1656015880000|2022-06-23 20:24:40|63.7|60.9|63.7|60.9|63.7|60.9|63.7|60.9|0
1656015900000|2022-06-23 20:25:00|63.68|60.88|63.66|60.86|63.68|60.88|63.66|60.86|0
1656015910000|2022-06-23 20:25:10|63.61|60.81|63.56|60.76|63.61|60.81|63.56|60.76|0
1656015920000|2022-06-23 20:25:20|63.61|60.81|63.61|60.81|63.61|60.81|63.61|60.81|0
1656015930000|2022-06-23 20:25:30|63.56|60.76|63.51|60.71|63.56|60.76|63.51|60.71|0
1656015940000|2022-06-23 20:25:40|63.47|60.67|63.47|60.67|63.47|60.67|63.47|60.67|0
1656015950000|2022-06-23 20:25:50|63.42|60.62|63.37|60.57|63.42|60.62|63.37|60.57|0
1656015960000|2022-06-23 20:26:00|63.42|60.62|63.47|60.67|63.47|60.67|63.42|60.62|0
1656015970000|2022-06-23 20:26:10|63.51|60.71|63.51|60.71|63.51|60.71|63.51|60.71|0
1656015990000|2022-06-23 20:26:30|63.47|60.67|63.47|60.67|63.47|60.67|63.47|60.67|0
1656016000000|2022-06-23 20:26:40|63.51|60.71|63.51|60.71|63.51|60.71|63.47|60.67|0
1656016010000|2022-06-23 20:26:50|63.49|60.69|63.66|60.86|63.66|60.86|63.49|60.69|0
1656016020000|2022-06-23 20:27:00|63.63|60.83|63.66|60.86|63.66|60.86|63.63|60.83|0
1656016030000|2022-06-23 20:27:10|63.61|60.81|63.66|60.86|63.66|60.86|63.61|60.81|0
1656016040000|2022-06-23 20:27:20|63.7|60.9|63.68|60.88|63.7|60.9|63.68|60.88|0
1656016050000|2022-06-23 20:27:30|63.66|60.86|63.66|60.86|63.66|60.86|63.66|60.86|0
1656016060000|2022-06-23 20:27:40|63.61|60.81|63.63|60.83|63.63|60.83|63.61|60.81|0
1656016070000|2022-06-23 20:27:50|63.66|60.86|63.7|60.9|63.7|60.9|63.66|60.86|0
1656016090000|2022-06-23 20:28:10|63.66|60.86|63.66|60.86|63.66|60.86|63.66|60.86|0
1656016100000|2022-06-23 20:28:20|63.7|60.9|63.7|60.9|63.7|60.9|63.7|60.9|0
1656016160000|2022-06-23 20:29:20|63.73|60.93|63.73|60.93|63.73|60.93|63.73|60.93|0
1656016170000|2022-06-23 20:29:30|63.75|60.95|63.75|60.95|63.75|60.95|63.75|60.95|0
1656016180000|2022-06-23 20:29:40|63.7|60.9|63.7|60.9|63.7|60.9|63.7|60.9|0
1656016230000|2022-06-23 20:30:30|63.75|60.95|63.75|60.95|63.75|60.95|63.75|60.95|0
1656016250000|2022-06-23 20:30:50|63.7|60.9|63.75|60.95|63.75|60.95|63.7|60.9|0
1656016300000|2022-06-23 20:31:40|63.7|60.9|63.7|60.9|63.7|60.9|63.7|60.9|0
1656016310000|2022-06-23 20:31:50|63.75|60.95|63.75|60.95|63.75|60.95|63.75|60.95|0
1656016320000|2022-06-23 20:32:00|63.8|61|63.8|61|63.8|61|63.75|60.95|0
1656016350000|2022-06-23 20:32:30|63.75|60.95|63.75|60.95|63.75|60.95|63.75|60.95|0
1656016390000|2022-06-23 20:33:10|63.8|61|63.8|61|63.8|61|63.8|61|0
1656016400000|2022-06-23 20:33:20|63.75|60.95|63.75|60.95|63.75|60.95|63.75|60.95|0
1656016420000|2022-06-23 20:33:40|63.7|60.9|63.7|60.9|63.7|60.9|63.7|60.9|0
1656016430000|2022-06-23 20:33:50|63.75|60.95|63.75|60.95|63.75|60.95|63.75|60.95|0
1656016440000|2022-06-23 20:34:00|63.7|60.9|63.7|60.9|63.7|60.9|63.7|60.9|0
1656016530000|2022-06-23 20:35:30|63.75|60.95|63.7|60.9|63.75|60.95|63.7|60.9|0
1656016580000|2022-06-23 20:36:20|62.82|60.02|62.82|60.02|62.82|60.02|62.82|60.02|0
1656016680000|2022-06-23 20:38:00|62.86|60.06|62.86|60.06|62.86|60.06|62.86|60.06|0
1656016700000|2022-06-23 20:38:20|62.82|60.02|62.82|60.02|62.82|60.02|62.82|60.02|0
1656016740000|2022-06-23 20:39:00|62.81|60.01|62.81|60.01|62.81|60.01|62.81|60.01|0
1656016820000|2022-06-23 20:40:20|62.63|59.83|62.44|59.64|62.63|59.83|62.44|59.64|0
1656016830000|2022-06-23 20:40:30|62.39|59.59|62.34|59.54|62.39|59.59|62.34|59.54|0
1656016840000|2022-06-23 20:40:40|62.3|59.5|62.11|59.31|62.3|59.5|62.11|59.31|0
1656016850000|2022-06-23 20:40:50|62.06|59.26|62.06|59.26|62.06|59.26|62.06|59.26|0
1656016860000|2022-06-23 20:41:00|61.92|59.12|61.92|59.12|61.92|59.12|61.92|59.12|0
1656016870000|2022-06-23 20:41:10|62.02|59.22|62.06|59.26|62.16|59.36|62.02|59.22|0
1656016880000|2022-06-23 20:41:20|62.02|59.22|62.02|59.22|62.02|59.22|62.02|59.22|0
1656016890000|2022-06-23 20:41:30|62.06|59.26|62.06|59.26|62.06|59.26|62.04|59.24|0
1656016900000|2022-06-23 20:41:40|61.97|59.17|61.83|59.03|61.97|59.17|61.83|59.03|0
1656016920000|2022-06-23 20:42:00|61.78|58.98|61.83|59.03|61.83|59.03|61.78|58.98|0
1656016930000|2022-06-23 20:42:10|61.78|58.98|61.78|58.98|61.78|58.98|61.78|58.98|0
1656016950000|2022-06-23 20:42:30|61.74|58.94|61.74|58.94|61.74|58.94|61.74|58.94|0
1656016970000|2022-06-23 20:42:50|61.78|58.98|61.83|59.03|61.83|59.03|61.78|58.98|0
1656016980000|2022-06-23 20:43:00|61.78|58.98|61.78|58.98|61.78|58.98|61.78|58.98|0
1656016990000|2022-06-23 20:43:10|61.74|58.94|61.71|58.91|61.74|58.94|61.71|58.91|0
1656017000000|2022-06-23 20:43:20|61.69|58.89|61.69|58.89|61.69|58.89|61.69|58.89|0
1656017010000|2022-06-23 20:43:30|61.74|58.94|61.64|58.84|61.74|58.94|61.64|58.84|0
1656017020000|2022-06-23 20:43:40|61.69|58.89|61.69|58.89|61.69|58.89|61.69|58.89|0
1656017030000|2022-06-23 20:43:50|61.74|58.94|61.71|58.91|61.74|58.94|61.71|58.91|0
1656017040000|2022-06-23 20:44:00|61.74|58.94|61.78|58.98|61.78|58.98|61.69|58.89|0
1656017050000|2022-06-23 20:44:10|61.74|58.94|61.64|58.84|61.74|58.94|61.64|58.84|0
1656017060000|2022-06-23 20:44:20|61.67|58.87|61.64|58.84|61.67|58.87|61.64|58.84|0
1656017070000|2022-06-23 20:44:30|61.69|58.89|61.71|58.91|61.74|58.94|61.67|58.87|0
1656017080000|2022-06-23 20:44:40|61.67|58.87|61.64|58.84|61.67|58.87|61.64|58.84|0
1656017100000|2022-06-23 20:45:00|61.69|58.89|61.6|58.8|61.69|58.89|61.55|58.75|0
1656017110000|2022-06-23 20:45:10|61.55|58.75|61.6|58.8|61.6|58.8|61.55|58.75|0
1656017120000|2022-06-23 20:45:20|61.57|58.77|61.57|58.77|61.57|58.77|61.57|58.77|0
1656017130000|2022-06-23 20:45:30|61.6|58.8|61.55|58.75|61.6|58.8|61.55|58.75|0
1656017140000|2022-06-23 20:45:40|61.6|58.8|61.6|58.8|61.6|58.8|61.6|58.8|0
1656017150000|2022-06-23 20:45:50|61.55|58.75|61.6|58.8|61.6|58.8|61.55|58.75|0
1656017160000|2022-06-23 20:46:00|61.64|58.84|61.64|58.84|61.64|58.84|61.64|58.84|0
1656017170000|2022-06-23 20:46:10|61.6|58.8|61.6|58.8|61.6|58.8|61.6|58.8|0
1656017180000|2022-06-23 20:46:20|61.57|58.77|61.6|58.8|61.6|58.8|61.57|58.77|0
1656017190000|2022-06-23 20:46:30|61.57|58.77|61.6|58.8|61.6|58.8|61.57|58.77|0
1656017200000|2022-06-23 20:46:40|61.64|58.84|61.6|58.8|61.64|58.84|61.6|58.8|0
1656017210000|2022-06-23 20:46:50|61.62|58.82|61.57|58.77|61.62|58.82|61.57|58.77|0
1656017230000|2022-06-23 20:47:10|61.6|58.8|61.62|58.82|61.64|58.84|61.6|58.8|0
1656017240000|2022-06-23 20:47:20|61.64|58.84|61.62|58.82|61.64|58.84|61.6|58.8|0
1656017250000|2022-06-23 20:47:30|61.64|58.84|61.64|58.84|61.64|58.84|61.62|58.82|0
1656017260000|2022-06-23 20:47:40|61.62|58.82|61.62|58.82|61.62|58.82|61.62|58.82|0
1656017270000|2022-06-23 20:47:50|61.64|58.84|61.55|58.75|61.64|58.84|61.55|58.75|0
1656017280000|2022-06-23 20:48:00|61.6|58.8|61.57|58.77|61.62|58.82|61.57|58.77|0
1656017290000|2022-06-23 20:48:10|61.55|58.75|61.55|58.75|61.57|58.77|61.55|58.75|0
1656017310000|2022-06-23 20:48:30|61.5|58.7|61.5|58.7|61.55|58.75|61.5|58.7|0
1656017320000|2022-06-23 20:48:40|61.57|58.77|61.57|58.77|61.57|58.77|61.57|58.77|0
1656017330000|2022-06-23 20:48:50|61.55|58.75|61.55|58.75|61.57|58.77|61.55|58.75|0
1656017340000|2022-06-23 20:49:00|61.5|58.7|61.5|58.7|61.55|58.75|61.5|58.7|0
1656017350000|2022-06-23 20:49:10|61.46|58.66|61.41|58.61|61.46|58.66|61.41|58.61|0
1656017380000|2022-06-23 20:49:40|61.5|58.7|61.46|58.66|61.5|58.7|61.46|58.66|0
1656017390000|2022-06-23 20:49:50|61.5|58.7|61.5|58.7|61.5|58.7|61.5|58.7|0
1656017400000|2022-06-23 20:50:00|61.46|58.66|61.46|58.66|61.46|58.66|61.46|58.66|0
1656017410000|2022-06-23 20:50:10|61.41|58.61|61.41|58.61|61.46|58.66|61.41|58.61|0
1656017470000|2022-06-23 20:51:10|61.32|58.52|61.32|58.52|61.32|58.52|61.32|58.52|0
1656017480000|2022-06-23 20:51:20|61.27|58.47|61.27|58.47|61.27|58.47|61.27|58.47|0
1656017490000|2022-06-23 20:51:30|61.22|58.42|61.27|58.47|61.27|58.47|61.22|58.42|0
1656017500000|2022-06-23 20:51:40|61.22|58.42|61.22|58.42|61.22|58.42|61.22|58.42|0
1656017510000|2022-06-23 20:51:50|61.27|58.47|61.22|58.42|61.27|58.47|61.22|58.42|0
1656017530000|2022-06-23 20:52:10|61.27|58.47|61.27|58.47|61.27|58.47|61.27|58.47|0
1656017540000|2022-06-23 20:52:20|61.22|58.42|61.22|58.42|61.22|58.42|61.22|58.42|0
1656017560000|2022-06-23 20:52:40|61.13|58.33|61.13|58.33|61.13|58.33|61.13|58.33|0
1656017570000|2022-06-23 20:52:50|61.09|58.29|61.09|58.29|61.09|58.29|61.09|58.29|0
1656017580000|2022-06-23 20:53:00|61.13|58.33|61.09|58.29|61.13|58.33|61.09|58.29|0
1656017590000|2022-06-23 20:53:10|61.06|58.26|61.04|58.24|61.06|58.26|61.04|58.24|0
1656017600000|2022-06-23 20:53:20|61.09|58.29|61.09|58.29|61.09|58.29|61.09|58.29|0
1656017610000|2022-06-23 20:53:30|61.04|58.24|61.06|58.26|61.09|58.29|61.04|58.24|0
1656017620000|2022-06-23 20:53:40|61.09|58.29|61.13|58.33|61.18|58.38|61.09|58.29|0
1656017640000|2022-06-23 20:54:00|61.09|58.29|61.04|58.24|61.13|58.33|61.04|58.24|0
1656017650000|2022-06-23 20:54:10|61.02|58.22|61.02|58.22|61.02|58.22|61.02|58.22|0
1656017660000|2022-06-23 20:54:20|61.04|58.24|61.02|58.22|61.04|58.24|61.02|58.22|0
1656017670000|2022-06-23 20:54:30|60.99|58.19|61.04|58.24|61.04|58.24|60.99|58.19|0
1656017680000|2022-06-23 20:54:40|60.99|58.19|60.95|58.15|60.99|58.19|60.95|58.15|0
1656017690000|2022-06-23 20:54:50|60.9|58.1|60.85|58.05|60.99|58.19|60.85|58.05|0
1656017700000|2022-06-23 20:55:00|60.9|58.1|60.9|58.1|60.95|58.15|60.85|58.05|0
1656017710000|2022-06-23 20:55:10|60.92|58.12|60.85|58.05|60.92|58.12|60.85|58.05|0
1656017720000|2022-06-23 20:55:20|60.88|58.08|60.9|58.1|60.9|58.1|60.85|58.05|0
1656017730000|2022-06-23 20:55:30|60.95|58.15|61.04|58.24|61.04|58.24|60.95|58.15|0
1656017740000|2022-06-23 20:55:40|61.09|58.29|60.99|58.19|61.09|58.29|60.99|58.19|0
1656017750000|2022-06-23 20:55:50|61.01|58.21|61.01|58.21|61.01|58.21|60.95|58.15|0
1656017760000|2022-06-23 20:56:00|60.99|58.19|61.04|58.24|61.04|58.24|60.99|58.19|0
1656017770000|2022-06-23 20:56:10|61.08|58.28|61.08|58.28|61.08|58.28|61.08|58.28|0
1656017780000|2022-06-23 20:56:20|61.11|58.31|61.13|58.33|61.13|58.33|61.11|58.31|0
1656017790000|2022-06-23 20:56:30|61.18|58.38|61.22|58.42|61.22|58.42|61.13|58.33|0
1656017800000|2022-06-23 20:56:40|61.2|58.4|61.27|58.47|61.27|58.47|61.2|58.4|0
1656017810000|2022-06-23 20:56:50|61.22|58.42|61.22|58.42|61.27|58.47|61.22|58.42|0
1656017820000|2022-06-23 20:57:00|61.18|58.38|61.2|58.4|61.2|58.4|61.18|58.38|0
1656017830000|2022-06-23 20:57:10|61.22|58.42|61.18|58.38|61.22|58.42|61.18|58.38|0
1656017850000|2022-06-23 20:57:30|61.13|58.33|61.08|58.28|61.13|58.33|61.08|58.28|0
1656017860000|2022-06-23 20:57:40|61.13|58.33|61.13|58.33|61.13|58.33|61.13|58.33|0
1656017870000|2022-06-23 20:57:50|61.11|58.31|61.08|58.28|61.11|58.31|61.08|58.28|0
1656017950000|2022-06-23 20:59:10|61.18|58.38|61.22|58.42|61.22|58.42|61.18|58.38|0
1656017980000|2022-06-23 20:59:40|61.2|58.4|61.2|58.4|61.2|58.4|61.2|58.4|0
1656017990000|2022-06-23 20:59:50|61.24|58.44|61.3|58.5|61.3|58.5|61.2|58.4|0
1656018000000|2022-06-23 21:00:00|61.33|58.53|61.31|58.51|61.33|58.53|61.31|58.51|0
1656018010000|2022-06-23 21:00:10|61.25|58.45|61.2|58.4|61.27|58.47|61.2|58.4|0
1656018020000|2022-06-23 21:00:20|61.17|58.37|61.17|58.37|61.17|58.37|61.17|58.37|0
1656018030000|2022-06-23 21:00:30|61.2|58.4|61.17|58.37|61.2|58.4|61.17|58.37|0
1656018050000|2022-06-23 21:00:50|61.18|58.38|61.18|58.38|61.18|58.38|61.18|58.38|0
1656018060000|2022-06-23 21:01:00|61.2|58.4|61.21|58.41|61.21|58.41|61.2|58.4|0
1656018070000|2022-06-23 21:01:10|61.25|58.45|61.31|58.51|61.31|58.51|61.25|58.45|0
1656018090000|2022-06-23 21:01:30|61.29|58.49|61.29|58.49|61.29|58.49|61.26|58.46|0
1656018100000|2022-06-23 21:01:40|61.3|58.5|61.31|58.51|61.32|58.52|61.3|58.5|0
1656018110000|2022-06-23 21:01:50|61.3|58.5|61.3|58.5|61.3|58.5|61.3|58.5|0
1656018120000|2022-06-23 21:02:00|61.31|58.51|61.31|58.51|61.31|58.51|61.31|58.51|0
1656018130000|2022-06-23 21:02:10|61.29|58.49|61.29|58.49|61.29|58.49|61.29|58.49|0
1656018140000|2022-06-23 21:02:20|61.22|58.42|61.29|58.49|61.29|58.49|61.22|58.42|0
1656018160000|2022-06-23 21:02:40|61.28|58.48|61.28|58.48|61.28|58.48|61.28|58.48|0
1656018170000|2022-06-23 21:02:50|61.27|58.47|61.18|58.38|61.27|58.47|61.18|58.38|0
1656018180000|2022-06-23 21:03:00|61.22|58.42|61.22|58.42|61.22|58.42|61.22|58.42|0
1656018220000|2022-06-23 21:03:40|61.28|58.48|61.29|58.49|61.29|58.49|61.22|58.42|0
1656018230000|2022-06-23 21:03:50|61.22|58.42|61.22|58.42|61.22|58.42|61.22|58.42|0
1656018250000|2022-06-23 21:04:10|61.29|58.49|61.29|58.49|61.29|58.49|61.29|58.49|0
1656018260000|2022-06-23 21:04:20|61.31|58.51|61.31|58.51|61.31|58.51|61.31|58.51|0
1656018270000|2022-06-23 21:04:30|61.3|58.5|61.3|58.5|61.3|58.5|61.3|58.5|0
1656018320000|2022-06-23 21:05:20|61.33|58.53|61.35|58.55|61.36|58.56|61.33|58.53|0
1656018330000|2022-06-23 21:05:30|61.36|58.56|61.36|58.56|61.36|58.56|61.36|58.56|0
1656018390000|2022-06-23 21:06:30|61.39|58.59|61.36|58.56|61.39|58.59|61.36|58.56|0
1656018400000|2022-06-23 21:06:40|61.4|58.6|61.41|58.61|61.41|58.61|61.36|58.56|0
1656018510000|2022-06-23 21:08:30|61.45|58.65|61.45|58.65|61.45|58.65|61.45|58.65|0
1656018550000|2022-06-23 21:09:10|61.41|58.61|61.41|58.61|61.41|58.61|61.41|58.61|0
1656018590000|2022-06-23 21:09:50|61.45|58.65|61.45|58.65|61.45|58.65|61.45|58.65|0
1656018610000|2022-06-23 21:10:10|61.47|58.67|61.48|58.68|61.48|58.68|61.47|58.67|0
1656018640000|2022-06-23 21:10:40|61.45|58.65|61.45|58.65|61.45|58.65|61.45|58.65|0
1656018680000|2022-06-23 21:11:20|61.47|58.67|61.47|58.67|61.47|58.67|61.47|58.67|0
1656018690000|2022-06-23 21:11:30|61.46|58.66|61.43|58.63|61.46|58.66|61.42|58.62|0
1656018780000|2022-06-23 21:13:00|61.44|58.64|61.44|58.64|61.44|58.64|61.44|58.64|0
1656018790000|2022-06-23 21:13:10|61.45|58.65|61.45|58.65|61.45|58.65|61.45|58.65|0
1656018820000|2022-06-23 21:13:40|61.46|58.66|61.46|58.66|61.46|58.66|61.46|58.66|0
1656019050000|2022-06-23 21:17:30|61.43|58.63|61.43|58.63|61.43|58.63|61.43|58.63|0
1656019060000|2022-06-23 21:17:40|61.4|58.6|61.4|58.6|61.4|58.6|61.4|58.6|0
1656019120000|2022-06-23 21:18:40|61.39|58.59|61.38|58.58|61.39|58.59|61.38|58.58|0
1656019150000|2022-06-23 21:19:10|61.41|58.61|61.41|58.61|61.41|58.61|61.41|58.61|0
1656019170000|2022-06-23 21:19:30|61.37|58.57|61.37|58.57|61.37|58.57|61.37|58.57|0
1656019180000|2022-06-23 21:19:40|61.39|58.59|61.33|58.53|61.39|58.59|61.33|58.53|0
1656019190000|2022-06-23 21:19:50|61.34|58.54|61.34|58.54|61.34|58.54|61.34|58.54|0
1656019210000|2022-06-23 21:20:10|61.36|58.56|61.36|58.56|61.36|58.56|61.36|58.56|0
1656019270000|2022-06-23 21:21:10|61.35|58.55|61.35|58.55|61.35|58.55|61.35|58.55|0
1656019410000|2022-06-23 21:23:30|61.22|58.42|61.22|58.42|61.22|58.42|61.22|58.42|0
1656019440000|2022-06-23 21:24:00|61.18|58.38|61.18|58.38|61.18|58.38|61.18|58.38|0
1656019470000|2022-06-23 21:24:30|61.15|58.35|61.18|58.38|61.18|58.38|61.15|58.35|0
1656019510000|2022-06-23 21:25:10|61.22|58.42|61.22|58.42|61.22|58.42|61.22|58.42|0
1656019520000|2022-06-23 21:25:20|61.29|58.49|61.33|58.53|61.33|58.53|61.29|58.49|0
1656019530000|2022-06-23 21:25:30|61.29|58.49|61.28|58.48|61.29|58.49|61.28|58.48|0
1656019540000|2022-06-23 21:25:40|61.29|58.49|61.29|58.49|61.29|58.49|61.29|58.49|0
1656019610000|2022-06-23 21:26:50|61.25|58.45|61.25|58.45|61.25|58.45|61.25|58.45|0
1656019620000|2022-06-23 21:27:00|61.2|58.4|61.22|58.42|61.22|58.42|61.2|58.4|0
1656019630000|2022-06-23 21:27:10|61.2|58.4|61.22|58.42|61.22|58.42|61.2|58.4|0
1656019640000|2022-06-23 21:27:20|61.25|58.45|61.25|58.45|61.25|58.45|61.25|58.45|0
1656019650000|2022-06-23 21:27:30|61.26|58.46|61.21|58.41|61.26|58.46|61.21|58.41|0
1656019660000|2022-06-23 21:27:40|61.26|58.46|61.26|58.46|61.26|58.46|61.26|58.46|0
1656019670000|2022-06-23 21:27:50|61.18|58.38|61.18|58.38|61.18|58.38|61.18|58.38|0
1656019680000|2022-06-23 21:28:00|61.17|58.37|61.18|58.38|61.18|58.38|61.17|58.37|0
1656019690000|2022-06-23 21:28:10|61.22|58.42|61.25|58.45|61.25|58.45|61.2|58.4|0
1656019700000|2022-06-23 21:28:20|61.21|58.41|61.23|58.43|61.23|58.43|61.21|58.41|0
1656019710000|2022-06-23 21:28:30|61.17|58.37|61.17|58.37|61.17|58.37|61.17|58.37|0
1656019720000|2022-06-23 21:28:40|61.23|58.43|61.23|58.43|61.23|58.43|61.23|58.43|0
1656019740000|2022-06-23 21:29:00|61.26|58.46|61.26|58.46|61.26|58.46|61.23|58.43|0
1656019760000|2022-06-23 21:29:20|61.25|58.45|61.25|58.45|61.25|58.45|61.25|58.45|0
1656019770000|2022-06-23 21:29:30|61.2|58.4|61.2|58.4|61.2|58.4|61.2|58.4|0
1656019810000|2022-06-23 21:30:10|61.21|58.41|61.21|58.41|61.21|58.41|61.21|58.41|0
1656019830000|2022-06-23 21:30:30|61.2|58.4|61.2|58.4|61.2|58.4|61.2|58.4|0
1656020430000|2022-06-23 21:40:30|61.25|58.45|61.25|58.45|61.25|58.45|61.25|58.45|0
1656020450000|2022-06-23 21:40:50|61.26|58.46|61.26|58.46|61.26|58.46|61.26|58.46|0
1656020460000|2022-06-23 21:41:00|61.27|58.47|61.27|58.47|61.27|58.47|61.27|58.47|0
1656020570000|2022-06-23 21:42:50|61.28|58.48|61.28|58.48|61.28|58.48|61.28|58.48|0
1656020580000|2022-06-23 21:43:00|61.27|58.47|61.28|58.48|61.28|58.48|61.27|58.47|0
1656020590000|2022-06-23 21:43:10|61.3|58.5|61.3|58.5|61.3|58.5|61.3|58.5|0
1656020630000|2022-06-23 21:43:50|61.31|58.51|61.31|58.51|61.31|58.51|61.31|58.51|0
1656020640000|2022-06-23 21:44:00|61.33|58.53|61.32|58.52|61.33|58.53|61.32|58.52|0
1656020650000|2022-06-23 21:44:10|61.33|58.53|61.31|58.51|61.33|58.53|61.31|58.51|0
1656020660000|2022-06-23 21:44:20|61.33|58.53|61.34|58.54|61.34|58.54|61.33|58.53|0
1656020670000|2022-06-23 21:44:30|61.32|58.52|61.32|58.52|61.32|58.52|61.32|58.52|0
1656020680000|2022-06-23 21:44:40|61.33|58.53|61.33|58.53|61.33|58.53|61.33|58.53|0
1656020700000|2022-06-23 21:45:00|61.3|58.5|61.3|58.5|61.3|58.5|61.3|58.5|0
1656020720000|2022-06-23 21:45:20|61.33|58.53|61.33|58.53|61.33|58.53|61.33|58.53|0
1656020840000|2022-06-23 21:47:20|61.34|58.54|61.33|58.53|61.34|58.54|61.33|58.53|0
1656020900000|2022-06-23 21:48:20|61.38|58.58|61.44|58.64|61.44|58.64|61.38|58.58|0
1656020910000|2022-06-23 21:48:30|61.5|58.7|61.55|58.75|61.55|58.75|61.5|58.7|0
1656020930000|2022-06-23 21:48:50|61.52|58.72|61.52|58.72|61.52|58.72|61.52|58.72|0
1656020960000|2022-06-23 21:49:20|61.55|58.75|61.55|58.75|61.55|58.75|61.55|58.75|0
1656021000000|2022-06-23 21:50:00|61.52|58.72|61.52|58.72|61.52|58.72|61.52|58.72|0
1656021060000|2022-06-23 21:51:00|61.53|58.73|61.53|58.73|61.53|58.73|61.53|58.73|0
1656021110000|2022-06-23 21:51:50|61.55|58.75|61.55|58.75|61.55|58.75|61.55|58.75|0
1656021120000|2022-06-23 21:52:00|61.53|58.73|61.53|58.73|61.53|58.73|61.53|58.73|0
1656021140000|2022-06-23 21:52:20|61.52|58.72|61.52|58.72|61.52|58.72|61.52|58.72|0
1656021150000|2022-06-23 21:52:30|61.5|58.7|61.52|58.72|61.52|58.72|61.5|58.7|0
1656021180000|2022-06-23 21:53:00|61.53|58.73|61.53|58.73|61.53|58.73|61.53|58.73|0
1656021190000|2022-06-23 21:53:10|61.52|58.72|61.55|58.75|61.55|58.75|61.52|58.72|0
1656021200000|2022-06-23 21:53:20|61.52|58.72|61.55|58.75|61.55|58.75|61.52|58.72|0
1656021210000|2022-06-23 21:53:30|61.56|58.76|61.56|58.76|61.56|58.76|61.56|58.76|0
1656021230000|2022-06-23 21:53:50|61.52|58.72|61.52|58.72|61.52|58.72|61.52|58.72|0
1656021290000|2022-06-23 21:54:50|61.53|58.73|61.49|58.69|61.53|58.73|61.49|58.69|0
1656021300000|2022-06-23 21:55:00|61.53|58.73|61.58|58.78|61.58|58.78|61.53|58.73|0
1656021310000|2022-06-23 21:55:10|61.59|58.79|61.58|58.78|61.59|58.79|61.57|58.77|0
1656021320000|2022-06-23 21:55:20|61.57|58.77|61.56|58.76|61.57|58.77|61.56|58.76|0
1656021330000|2022-06-23 21:55:30|61.58|58.78|61.58|58.78|61.58|58.78|61.58|58.78|0
1656021450000|2022-06-23 21:57:30|61.57|58.77|61.58|58.78|61.58|58.78|61.57|58.77|0
1656021460000|2022-06-23 21:57:40|61.59|58.79|61.59|58.79|61.59|58.79|61.59|58.79|0
1656021470000|2022-06-23 21:57:50|61.6|58.8|61.6|58.8|61.6|58.8|61.6|58.8|0
1656021550000|2022-06-23 21:59:10|61.62|58.82|61.62|58.82|61.62|58.82|61.62|58.82|0
1656021560000|2022-06-23 21:59:20|61.58|58.78|61.58|58.78|61.58|58.78|61.58|58.78|0
1656021570000|2022-06-23 21:59:30|61.57|58.77|61.57|58.77|61.57|58.77|61.57|58.77|0
1656021580000|2022-06-23 21:59:40|61.58|58.78|61.58|58.78|61.58|58.78|61.58|58.78|0
1656021590000|2022-06-23 21:59:50|61.6|58.8|61.6|58.8|61.6|58.8|61.6|58.8|0
1656021600000|2022-06-23 22:00:00|61.37|58.57|61.46|58.66|61.51|58.71|61.37|58.57|0
1656021610000|2022-06-23 22:00:10|61.49|58.69|61.53|58.73|61.53|58.73|61.44|58.64|0
1656021620000|2022-06-23 22:00:20|61.49|58.69|61.49|58.69|61.49|58.69|61.49|58.69|0
1656021630000|2022-06-23 22:00:30|61.58|58.78|61.77|58.97|61.77|58.97|61.58|58.78|0
1656021640000|2022-06-23 22:00:40|61.79|58.99|61.72|58.92|61.79|58.99|61.72|58.92|0
1656021650000|2022-06-23 22:00:50|61.7|58.9|61.56|58.76|61.7|58.9|61.56|58.76|0
1656021660000|2022-06-23 22:01:00|61.53|58.73|61.51|58.71|61.56|58.76|61.51|58.71|0
1656021670000|2022-06-23 22:01:10|61.49|58.69|61.6|58.8|61.67|58.87|61.49|58.69|0
1656021680000|2022-06-23 22:01:20|61.58|58.78|61.53|58.73|61.58|58.78|61.53|58.73|0
1656021690000|2022-06-23 22:01:30|61.56|58.76|61.58|58.78|61.58|58.78|61.56|58.76|0
1656021700000|2022-06-23 22:01:40|61.6|58.8|61.6|58.8|61.63|58.83|61.6|58.8|0
1656021710000|2022-06-23 22:01:50|61.63|58.83|61.72|58.92|61.72|58.92|61.63|58.83|0
1656021720000|2022-06-23 22:02:00|61.81|59.01|61.69|58.89|61.81|59.01|61.69|58.89|0
1656021730000|2022-06-23 22:02:10|61.72|58.92|61.79|58.99|61.79|58.99|61.72|58.92|0
1656021740000|2022-06-23 22:02:20|61.77|58.97|61.79|58.99|61.79|58.99|61.77|58.97|0
1656021750000|2022-06-23 22:02:30|61.83|59.03|61.77|58.97|61.83|59.03|61.77|58.97|0
1656021760000|2022-06-23 22:02:40|61.81|59.01|61.86|59.06|61.86|59.06|61.81|59.01|0
1656021770000|2022-06-23 22:02:50|61.88|59.08|61.77|58.97|61.88|59.08|61.77|58.97|0
1656021780000|2022-06-23 22:03:00|61.79|58.99|61.81|59.01|61.86|59.06|61.79|58.99|0
1656021790000|2022-06-23 22:03:10|61.83|59.03|61.81|59.01|61.83|59.03|61.81|59.01|0
1656021800000|2022-06-23 22:03:20|61.74|58.94|61.79|58.99|61.79|58.99|61.74|58.94|0
1656021810000|2022-06-23 22:03:30|61.83|59.03|61.79|58.99|61.83|59.03|61.79|58.99|0
1656021820000|2022-06-23 22:03:40|61.77|58.97|61.77|58.97|61.79|58.99|61.77|58.97|0
1656021830000|2022-06-23 22:03:50|61.74|58.94|61.81|59.01|61.81|59.01|61.74|58.94|0
1656021840000|2022-06-23 22:04:00|61.79|58.99|61.77|58.97|61.79|58.99|61.77|58.97|0
1656021850000|2022-06-23 22:04:10|61.81|59.01|61.81|59.01|61.81|59.01|61.81|59.01|0
1656021860000|2022-06-23 22:04:20|61.83|59.03|61.83|59.03|61.83|59.03|61.81|59.01|0
1656021870000|2022-06-23 22:04:30|61.81|59.01|61.77|58.97|61.81|59.01|61.77|58.97|0
1656021880000|2022-06-23 22:04:40|61.81|59.01|61.81|59.01|61.81|59.01|61.79|58.99|0
1656021890000|2022-06-23 22:04:50|61.83|59.03|61.86|59.06|61.86|59.06|61.83|59.03|0
1656021900000|2022-06-23 22:05:00|61.88|59.08|61.88|59.08|61.88|59.08|61.88|59.08|0
1656021920000|2022-06-23 22:05:20|61.9|59.1|61.95|59.15|61.95|59.15|61.9|59.1|0
1656021940000|2022-06-23 22:05:40|61.97|59.17|61.97|59.17|61.97|59.17|61.97|59.17|0
1656021950000|2022-06-23 22:05:50|61.95|59.15|61.97|59.17|61.97|59.17|61.95|59.15|0
1656021970000|2022-06-23 22:06:10|62|59.2|62|59.2|62|59.2|61.97|59.17|0
1656022030000|2022-06-23 22:07:10|62.04|59.24|62.07|59.27|62.07|59.27|62.04|59.24|0
1656022040000|2022-06-23 22:07:20|62.04|59.24|62.09|59.29|62.09|59.29|62.04|59.24|0
1656022050000|2022-06-23 22:07:30|62.07|59.27|62.07|59.27|62.07|59.27|62.07|59.27|0
1656022060000|2022-06-23 22:07:40|62.04|59.24|62.04|59.24|62.07|59.27|62.04|59.24|0
1656022070000|2022-06-23 22:07:50|62|59.2|61.9|59.1|62|59.2|61.9|59.1|0
1656022080000|2022-06-23 22:08:00|61.86|59.06|61.86|59.06|61.86|59.06|61.86|59.06|0
1656022090000|2022-06-23 22:08:10|61.88|59.08|61.88|59.08|61.9|59.1|61.88|59.08|0
1656022100000|2022-06-23 22:08:20|61.93|59.13|61.88|59.08|61.93|59.13|61.88|59.08|0
1656022120000|2022-06-23 22:08:40|61.86|59.06|61.86|59.06|61.86|59.06|61.86|59.06|0
1656022130000|2022-06-23 22:08:50|61.74|58.94|61.76|58.96|61.76|58.96|61.74|58.94|0
1656022140000|2022-06-23 22:09:00|61.67|58.87|61.55|58.75|61.67|58.87|61.55|58.75|0
1656022150000|2022-06-23 22:09:10|61.53|58.73|61.58|58.78|61.58|58.78|61.44|58.64|0
1656022170000|2022-06-23 22:09:30|61.53|58.73|61.53|58.73|61.53|58.73|61.53|58.73|0
1656022180000|2022-06-23 22:09:40|61.58|58.78|61.58|58.78|61.58|58.78|61.58|58.78|0
1656022210000|2022-06-23 22:10:10|61.35|58.55|61.35|58.55|61.35|58.55|61.35|58.55|0
1656022220000|2022-06-23 22:10:20|61.3|58.5|61.25|58.45|61.3|58.5|61.25|58.45|0
1656022230000|2022-06-23 22:10:30|61.28|58.48|61.3|58.5|61.3|58.5|61.25|58.45|0
1656022240000|2022-06-23 22:10:40|61.35|58.55|61.37|58.57|61.39|58.59|61.35|58.55|0
1656022250000|2022-06-23 22:10:50|61.35|58.55|61.35|58.55|61.37|58.57|61.35|58.55|0
1656022260000|2022-06-23 22:11:00|61.3|58.5|61.25|58.45|61.3|58.5|61.25|58.45|0
1656022270000|2022-06-23 22:11:10|61.28|58.48|61.3|58.5|61.3|58.5|61.28|58.48|0
1656022280000|2022-06-23 22:11:20|61.32|58.52|61.3|58.5|61.32|58.52|61.3|58.5|0
1656022290000|2022-06-23 22:11:30|61.32|58.52|61.32|58.52|61.32|58.52|61.32|58.52|0
1656022300000|2022-06-23 22:11:40|61.35|58.55|61.35|58.55|61.35|58.55|61.35|58.55|0
1656022320000|2022-06-23 22:12:00|61.32|58.52|61.28|58.48|61.32|58.52|61.28|58.48|0
1656022340000|2022-06-23 22:12:20|61.25|58.45|61.25|58.45|61.25|58.45|61.25|58.45|0
1656022370000|2022-06-23 22:12:50|61.16|58.36|61.11|58.31|61.16|58.36|61.11|58.31|0
1656022380000|2022-06-23 22:13:00|61.07|58.27|61.11|58.31|61.11|58.31|61.07|58.27|0
1656022390000|2022-06-23 22:13:10|61.07|58.27|61.11|58.31|61.11|58.31|61.07|58.27|0
1656022400000|2022-06-23 22:13:20|61.16|58.36|61.16|58.36|61.16|58.36|61.14|58.34|0
1656022410000|2022-06-23 22:13:30|61.21|58.41|61.25|58.45|61.25|58.45|61.21|58.41|0
1656022420000|2022-06-23 22:13:40|61.3|58.5|61.35|58.55|61.35|58.55|61.3|58.5|0
1656022430000|2022-06-23 22:13:50|61.32|58.52|61.32|58.52|61.32|58.52|61.32|58.52|0
1656022440000|2022-06-23 22:14:00|61.35|58.55|61.35|58.55|61.35|58.55|61.35|58.55|0
1656022450000|2022-06-23 22:14:10|61.37|58.57|61.39|58.59|61.39|58.59|61.37|58.57|0
1656022490000|2022-06-23 22:14:50|61.48|58.68|61.62|58.82|61.62|58.82|61.48|58.68|0
1656022500000|2022-06-23 22:15:00|61.67|58.87|61.65|58.85|61.67|58.87|61.6|58.8|0
1656022510000|2022-06-23 22:15:10|61.67|58.87|61.69|58.89|61.69|58.89|61.67|58.87|0
1656022520000|2022-06-23 22:15:20|61.72|58.92|61.72|58.92|61.72|58.92|61.72|58.92|0
1656022530000|2022-06-23 22:15:30|61.67|58.87|61.72|58.92|61.72|58.92|61.67|58.87|0
1656022560000|2022-06-23 22:16:00|61.76|58.96|61.88|59.08|61.88|59.08|61.76|58.96|0
1656022570000|2022-06-23 22:16:10|61.9|59.1|61.9|59.1|61.9|59.1|61.88|59.08|0
1656022580000|2022-06-23 22:16:20|61.88|59.08|61.86|59.06|61.9|59.1|61.86|59.06|0
1656022590000|2022-06-23 22:16:30|61.83|59.03|61.86|59.06|61.86|59.06|61.83|59.03|0
1656022600000|2022-06-23 22:16:40|61.81|59.01|61.81|59.01|61.81|59.01|61.81|59.01|0
1656022610000|2022-06-23 22:16:50|61.76|58.96|61.72|58.92|61.76|58.96|61.72|58.92|0
1656022620000|2022-06-23 22:17:00|61.67|58.87|61.67|58.87|61.67|58.87|61.67|58.87|0
1656022630000|2022-06-23 22:17:10|61.62|58.82|61.62|58.82|61.65|58.85|61.62|58.82|0
1656022650000|2022-06-23 22:17:30|61.6|58.8|61.6|58.8|61.6|58.8|61.58|58.78|0
1656022660000|2022-06-23 22:17:40|61.58|58.78|61.55|58.75|61.58|58.78|61.53|58.73|0
1656022670000|2022-06-23 22:17:50|61.58|58.78|61.62|58.82|61.62|58.82|61.58|58.78|0
1656022680000|2022-06-23 22:18:00|61.58|58.78|61.6|58.8|61.6|58.8|61.58|58.78|0
1656022690000|2022-06-23 22:18:10|61.64|58.84|61.67|58.87|61.67|58.87|61.64|58.84|0
1656022700000|2022-06-23 22:18:20|61.72|58.92|61.72|58.92|61.72|58.92|61.72|58.92|0
1656022710000|2022-06-23 22:18:30|61.76|58.96|61.81|59.01|61.81|59.01|61.76|58.96|0
1656022720000|2022-06-23 22:18:40|61.72|58.92|61.72|58.92|61.72|58.92|61.72|58.92|0
1656022730000|2022-06-23 22:18:50|61.67|58.87|61.69|58.89|61.69|58.89|61.67|58.87|0
1656022740000|2022-06-23 22:19:00|61.67|58.87|61.67|58.87|61.67|58.87|61.67|58.87|0
1656022760000|2022-06-23 22:19:20|61.6|58.8|61.6|58.8|61.6|58.8|61.6|58.8|0
1656022770000|2022-06-23 22:19:30|61.58|58.78|61.58|58.78|61.58|58.78|61.58|58.78|0
1656022780000|2022-06-23 22:19:40|61.55|58.75|61.53|58.73|61.55|58.75|61.53|58.73|0
1656022800000|2022-06-23 22:20:00|61.55|58.75|61.55|58.75|61.55|58.75|61.53|58.73|0
1656022810000|2022-06-23 22:20:10|61.53|58.73|61.48|58.68|61.53|58.73|61.48|58.68|0
1656022840000|2022-06-23 22:20:40|61.44|58.64|61.44|58.64|61.44|58.64|61.44|58.64|0
1656022850000|2022-06-23 22:20:50|61.46|58.66|61.48|58.68|61.48|58.68|61.46|58.66|0
1656022860000|2022-06-23 22:21:00|61.53|58.73|61.48|58.68|61.53|58.73|61.48|58.68|0
1656022890000|2022-06-23 22:21:30|61.46|58.66|61.48|58.68|61.48|58.68|61.46|58.66|0
1656022900000|2022-06-23 22:21:40|61.46|58.66|61.44|58.64|61.46|58.66|61.44|58.64|0
1656022950000|2022-06-23 22:22:30|61.46|58.66|61.46|58.66|61.46|58.66|61.46|58.66|0
1656022960000|2022-06-23 22:22:40|61.48|58.68|61.44|58.64|61.48|58.68|61.44|58.64|0
1656022970000|2022-06-23 22:22:50|61.41|58.61|61.39|58.59|61.41|58.61|61.39|58.59|0
1656022990000|2022-06-23 22:23:10|61.58|58.78|61.53|58.73|61.58|58.78|61.5|58.7|0
1656023000000|2022-06-23 22:23:20|61.57|58.77|61.62|58.82|61.62|58.82|61.57|58.77|0
1656023010000|2022-06-23 22:23:30|61.64|58.84|61.57|58.77|61.64|58.84|61.57|58.77|0
1656023020000|2022-06-23 22:23:40|61.53|58.73|61.57|58.77|61.57|58.77|61.53|58.73|0
1656023040000|2022-06-23 22:24:00|61.6|58.8|61.62|58.82|61.62|58.82|61.6|58.8|0
1656023050000|2022-06-23 22:24:10|61.64|58.84|61.67|58.87|61.67|58.87|61.64|58.84|0
1656023060000|2022-06-23 22:24:20|61.64|58.84|61.64|58.84|61.64|58.84|61.64|58.84|0
1656023070000|2022-06-23 22:24:30|61.67|58.87|61.67|58.87|61.67|58.87|61.67|58.87|0
1656023090000|2022-06-23 22:24:50|61.69|58.89|61.69|58.89|61.69|58.89|61.69|58.89|0
1656023100000|2022-06-23 22:25:00|61.67|58.87|61.71|58.91|61.71|58.91|61.67|58.87|0
1656023120000|2022-06-23 22:25:20|61.76|58.96|61.76|58.96|61.76|58.96|61.76|58.96|0
1656023130000|2022-06-23 22:25:30|61.78|58.98|61.85|59.05|61.85|59.05|61.78|58.98|0
1656023140000|2022-06-23 22:25:40|61.9|59.1|61.9|59.1|61.9|59.1|61.9|59.1|0
1656023160000|2022-06-23 22:26:00|61.85|59.05|61.85|59.05|61.85|59.05|61.85|59.05|0
1656023170000|2022-06-23 22:26:10|61.81|59.01|61.76|58.96|61.81|59.01|61.76|58.96|0
1656023180000|2022-06-23 22:26:20|61.78|58.98|61.83|59.03|61.83|59.03|61.78|58.98|0
1656023190000|2022-06-23 22:26:30|61.81|59.01|61.85|59.05|61.85|59.05|61.81|59.01|0
1656023200000|2022-06-23 22:26:40|61.81|59.01|61.81|59.01|61.81|59.01|61.81|59.01|0
1656023220000|2022-06-23 22:27:00|61.85|59.05|61.83|59.03|61.85|59.05|61.83|59.03|0
1656023230000|2022-06-23 22:27:10|61.81|59.01|61.83|59.03|61.83|59.03|61.81|59.01|0
1656023240000|2022-06-23 22:27:20|61.76|58.96|61.69|58.89|61.76|58.96|61.69|58.89|0
1656023250000|2022-06-23 22:27:30|61.67|58.87|61.6|58.8|61.67|58.87|61.57|58.77|0
1656023260000|2022-06-23 22:27:40|61.57|58.77|61.57|58.77|61.57|58.77|61.57|58.77|0
1656023270000|2022-06-23 22:27:50|61.62|58.82|61.62|58.82|61.62|58.82|61.62|58.82|0
1656023280000|2022-06-23 22:28:00|61.6|58.8|61.57|58.77|61.6|58.8|61.57|58.77|0
1656023300000|2022-06-23 22:28:20|61.48|58.68|61.39|58.59|61.48|58.68|61.39|58.59|0
1656023310000|2022-06-23 22:28:30|61.34|58.54|61.34|58.54|61.34|58.54|61.34|58.54|0
1656023320000|2022-06-23 22:28:40|61.32|58.52|61.3|58.5|61.32|58.52|61.3|58.5|0
1656023330000|2022-06-23 22:28:50|61.34|58.54|61.25|58.45|61.34|58.54|61.25|58.45|0
1656023340000|2022-06-23 22:29:00|61.18|58.38|61.2|58.4|61.2|58.4|61.18|58.38|0
1656023350000|2022-06-23 22:29:10|61.25|58.45|61.25|58.45|61.25|58.45|61.25|58.45|0
1656023360000|2022-06-23 22:29:20|61.2|58.4|61.2|58.4|61.2|58.4|61.2|58.4|0
1656023370000|2022-06-23 22:29:30|61.16|58.36|61.16|58.36|61.16|58.36|61.16|58.36|0
1656023400000|2022-06-23 22:30:00|61.2|58.4|61.2|58.4|61.2|58.4|61.2|58.4|0
1656023410000|2022-06-23 22:30:10|61.25|58.45|61.32|58.52|61.32|58.52|61.25|58.45|0
1656023420000|2022-06-23 22:30:20|61.34|58.54|61.34|58.54|61.34|58.54|61.34|58.54|0
1656023430000|2022-06-23 22:30:30|61.3|58.5|61.3|58.5|61.3|58.5|61.3|58.5|0
1656023440000|2022-06-23 22:30:40|61.39|58.59|61.39|58.59|61.39|58.59|61.39|58.59|0
1656023450000|2022-06-23 22:30:50|61.36|58.56|61.3|58.5|61.36|58.56|61.3|58.5|0
1656023460000|2022-06-23 22:31:00|61.27|58.47|61.27|58.47|61.32|58.52|61.27|58.47|0
1656023470000|2022-06-23 22:31:10|61.22|58.42|61.32|58.52|61.32|58.52|61.22|58.42|0
1656023480000|2022-06-23 22:31:20|61.29|58.49|61.29|58.49|61.29|58.49|61.29|58.49|0
1656023490000|2022-06-23 22:31:30|61.27|58.47|61.27|58.47|61.27|58.47|61.27|58.47|0
1656023500000|2022-06-23 22:31:40|61.25|58.45|61.25|58.45|61.27|58.47|61.25|58.45|0
1656023520000|2022-06-23 22:32:00|61.34|58.54|61.25|58.45|61.34|58.54|61.25|58.45|0
1656023530000|2022-06-23 22:32:10|61.29|58.49|61.29|58.49|61.29|58.49|61.25|58.45|0
1656023540000|2022-06-23 22:32:20|61.32|58.52|61.29|58.49|61.32|58.52|61.29|58.49|0
1656023550000|2022-06-23 22:32:30|61.34|58.54|61.34|58.54|61.34|58.54|61.34|58.54|0
1656023560000|2022-06-23 22:32:40|61.39|58.59|61.39|58.59|61.39|58.59|61.39|58.59|0
1656023570000|2022-06-23 22:32:50|61.43|58.63|61.43|58.63|61.43|58.63|61.43|58.63|0
1656023580000|2022-06-23 22:33:00|61.41|58.61|61.36|58.56|61.41|58.61|61.36|58.56|0
1656023590000|2022-06-23 22:33:10|61.39|58.59|61.43|58.63|61.43|58.63|61.39|58.59|0
1656023600000|2022-06-23 22:33:20|61.41|58.61|61.43|58.63|61.43|58.63|61.41|58.61|0
1656023640000|2022-06-23 22:34:00|61.48|58.68|61.34|58.54|61.48|58.68|61.34|58.54|0
1656023660000|2022-06-23 22:34:20|61.29|58.49|61.25|58.45|61.29|58.49|61.25|58.45|0
1656023670000|2022-06-23 22:34:30|61.27|58.47|61.29|58.49|61.29|58.49|61.27|58.47|0
1656023680000|2022-06-23 22:34:40|61.32|58.52|61.29|58.49|61.32|58.52|61.29|58.49|0
1656023700000|2022-06-23 22:35:00|61.34|58.54|61.32|58.52|61.34|58.54|61.32|58.52|0
1656023710000|2022-06-23 22:35:10|61.29|58.49|61.27|58.47|61.29|58.49|61.27|58.47|0
1656023720000|2022-06-23 22:35:20|61.25|58.45|61.25|58.45|61.25|58.45|61.25|58.45|0
1656023730000|2022-06-23 22:35:30|61.2|58.4|61.2|58.4|61.2|58.4|61.2|58.4|0
1656023740000|2022-06-23 22:35:40|61.16|58.36|61.25|58.45|61.25|58.45|61.16|58.36|0
1656023750000|2022-06-23 22:35:50|61.29|58.49|61.29|58.49|61.29|58.49|61.29|58.49|0
1656023760000|2022-06-23 22:36:00|61.34|58.54|61.27|58.47|61.34|58.54|61.27|58.47|0
1656023770000|2022-06-23 22:36:10|61.25|58.45|61.29|58.49|61.29|58.49|61.25|58.45|0
1656023790000|2022-06-23 22:36:30|61.34|58.54|61.34|58.54|61.34|58.54|61.34|58.54|0
1656023800000|2022-06-23 22:36:40|61.36|58.56|61.34|58.54|61.36|58.56|61.34|58.54|0
1656023810000|2022-06-23 22:36:50|61.39|58.59|61.43|58.63|61.43|58.63|61.39|58.59|0
1656023830000|2022-06-23 22:37:10|61.45|58.65|61.45|58.65|61.45|58.65|61.45|58.65|0
1656023840000|2022-06-23 22:37:20|61.48|58.68|61.53|58.73|61.53|58.73|61.48|58.68|0
1656023850000|2022-06-23 22:37:30|61.48|58.68|61.48|58.68|61.48|58.68|61.48|58.68|0
1656023870000|2022-06-23 22:37:50|61.53|58.73|61.53|58.73|61.53|58.73|61.53|58.73|0
1656023880000|2022-06-23 22:38:00|61.55|58.75|61.53|58.73|61.55|58.75|61.53|58.73|0
1656023900000|2022-06-23 22:38:20|61.48|58.68|61.48|58.68|61.48|58.68|61.48|58.68|0
1656023910000|2022-06-23 22:38:30|61.5|58.7|61.5|58.7|61.53|58.73|61.5|58.7|0
1656023930000|2022-06-23 22:38:50|61.53|58.73|61.53|58.73|61.53|58.73|61.53|58.73|0
1656023960000|2022-06-23 22:39:20|61.52|58.72|61.48|58.68|61.52|58.72|61.48|58.68|0
1656023980000|2022-06-23 22:39:40|61.52|58.72|61.57|58.77|61.57|58.77|61.52|58.72|0
1656024000000|2022-06-23 22:40:00|61.62|58.82|61.62|58.82|61.62|58.82|61.62|58.82|0
1656024020000|2022-06-23 22:40:20|61.71|58.91|61.71|58.91|61.71|58.91|61.71|58.91|0
1656024030000|2022-06-23 22:40:30|61.66|58.86|61.76|58.96|61.76|58.96|61.66|58.86|0
1656024040000|2022-06-23 22:40:40|61.73|58.93|61.73|58.93|61.76|58.96|61.73|58.93|0
1656024050000|2022-06-23 22:40:50|61.76|58.96|61.76|58.96|61.76|58.96|61.76|58.96|0
1656024070000|2022-06-23 22:41:10|61.71|58.91|61.71|58.91|61.71|58.91|61.66|58.86|0
1656024080000|2022-06-23 22:41:20|61.69|58.89|61.71|58.91|61.71|58.91|61.69|58.89|0
1656024100000|2022-06-23 22:41:40|61.69|58.89|61.71|58.91|61.71|58.91|61.69|58.89|0
1656024110000|2022-06-23 22:41:50|61.66|58.86|61.71|58.91|61.71|58.91|61.66|58.86|0
1656024120000|2022-06-23 22:42:00|61.76|58.96|61.78|58.98|61.78|58.98|61.76|58.96|0
1656024130000|2022-06-23 22:42:10|61.76|58.96|61.71|58.91|61.76|58.96|61.71|58.91|0
1656024160000|2022-06-23 22:42:40|61.66|58.86|61.66|58.86|61.66|58.86|61.66|58.86|0
1656024170000|2022-06-23 22:42:50|61.69|58.89|61.66|58.86|61.69|58.89|61.66|58.86|0
1656024180000|2022-06-23 22:43:00|61.69|58.89|61.64|58.84|61.69|58.89|61.62|58.82|0
1656024200000|2022-06-23 22:43:20|61.66|58.86|61.66|58.86|61.66|58.86|61.66|58.86|0
1656024210000|2022-06-23 22:43:30|61.76|58.96|61.8|59|61.8|59|61.76|58.96|0
1656024240000|2022-06-23 22:44:00|61.76|58.96|61.78|58.98|61.78|58.98|61.76|58.96|0
1656024250000|2022-06-23 22:44:10|61.8|59|61.78|58.98|61.8|59|61.78|58.98|0
1656024260000|2022-06-23 22:44:20|61.76|58.96|61.8|59|61.8|59|61.76|58.96|0
1656024270000|2022-06-23 22:44:30|61.78|58.98|61.78|58.98|61.78|58.98|61.78|58.98|0
1656024280000|2022-06-23 22:44:40|61.8|59|61.8|59|61.8|59|61.8|59|0
1656024290000|2022-06-23 22:44:50|61.83|59.03|61.76|58.96|61.83|59.03|61.76|58.96|0
1656024310000|2022-06-23 22:45:10|61.83|59.03|61.85|59.05|61.85|59.05|61.83|59.03|0
1656024320000|2022-06-23 22:45:20|61.8|59|61.82|59.02|61.82|59.02|61.8|59|0
1656024330000|2022-06-23 22:45:30|61.85|59.05|61.82|59.02|61.85|59.05|61.82|59.02|0
1656024340000|2022-06-23 22:45:40|61.85|59.05|61.82|59.02|61.85|59.05|61.82|59.02|0
1656024350000|2022-06-23 22:45:50|61.9|59.1|61.99|59.19|61.99|59.19|61.9|59.1|0
1656024360000|2022-06-23 22:46:00|62.04|59.24|62.08|59.28|62.08|59.28|61.94|59.14|0
1656024370000|2022-06-23 22:46:10|62.18|59.38|62.22|59.42|62.22|59.42|62.18|59.38|0
1656024380000|2022-06-23 22:46:20|62.18|59.38|62.2|59.4|62.22|59.42|62.18|59.38|0
1656024390000|2022-06-23 22:46:30|62.18|59.38|62.22|59.42|62.22|59.42|62.18|59.38|0
1656024400000|2022-06-23 22:46:40|62.18|59.38|62.18|59.38|62.18|59.38|62.18|59.38|0
1656024410000|2022-06-23 22:46:50|62.22|59.42|62.22|59.42|62.22|59.42|62.22|59.42|0
1656024420000|2022-06-23 22:47:00|62.25|59.45|62.29|59.49|62.36|59.56|62.25|59.45|0
1656024430000|2022-06-23 22:47:10|62.27|59.47|62.36|59.56|62.36|59.56|62.27|59.47|0
1656024440000|2022-06-23 22:47:20|62.32|59.52|62.22|59.42|62.32|59.52|62.22|59.42|0
1656024450000|2022-06-23 22:47:30|62.18|59.38|62.18|59.38|62.18|59.38|62.18|59.38|0
1656024470000|2022-06-23 22:47:50|62.2|59.4|62.2|59.4|62.2|59.4|62.18|59.38|0
1656024480000|2022-06-23 22:48:00|62.18|59.38|62.18|59.38|62.18|59.38|62.18|59.38|0
1656024490000|2022-06-23 22:48:10|62.22|59.42|62.22|59.42|62.22|59.42|62.22|59.42|0
1656024500000|2022-06-23 22:48:20|62.18|59.38|62.27|59.47|62.27|59.47|62.18|59.38|0
1656024510000|2022-06-23 22:48:30|62.29|59.49|62.32|59.52|62.32|59.52|62.29|59.49|0
1656024520000|2022-06-23 22:48:40|62.36|59.56|62.39|59.59|62.39|59.59|62.36|59.56|0
1656024530000|2022-06-23 22:48:50|62.41|59.61|62.43|59.63|62.43|59.63|62.41|59.61|0
1656024540000|2022-06-23 22:49:00|62.41|59.61|62.39|59.59|62.41|59.61|62.39|59.59|0
1656024550000|2022-06-23 22:49:10|62.36|59.56|62.27|59.47|62.36|59.56|62.27|59.47|0
1656024570000|2022-06-23 22:49:30|62.24|59.44|62.24|59.44|62.24|59.44|62.24|59.44|0
1656024580000|2022-06-23 22:49:40|62.22|59.42|62.22|59.42|62.22|59.42|62.22|59.42|0
1656024590000|2022-06-23 22:49:50|62.27|59.47|62.27|59.47|62.27|59.47|62.27|59.47|0
1656024600000|2022-06-23 22:50:00|62.24|59.44|62.32|59.52|62.32|59.52|62.22|59.42|0
1656024610000|2022-06-23 22:50:10|62.34|59.54|62.36|59.56|62.36|59.56|62.34|59.54|0
1656024630000|2022-06-23 22:50:30|62.41|59.61|62.41|59.61|62.41|59.61|62.41|59.61|0
1656024640000|2022-06-23 22:50:40|62.36|59.56|62.36|59.56|62.36|59.56|62.36|59.56|0
1656024650000|2022-06-23 22:50:50|62.32|59.52|62.32|59.52|62.32|59.52|62.32|59.52|0
1656024660000|2022-06-23 22:51:00|62.36|59.56|62.46|59.66|62.46|59.66|62.36|59.56|0
1656024690000|2022-06-23 22:51:30|62.41|59.61|62.41|59.61|62.41|59.61|62.41|59.61|0
1656024720000|2022-06-23 22:52:00|62.38|59.58|62.41|59.61|62.41|59.61|62.38|59.58|0
1656024730000|2022-06-23 22:52:10|62.36|59.56|62.32|59.52|62.36|59.56|62.32|59.52|0
1656024740000|2022-06-23 22:52:20|62.29|59.49|62.31|59.51|62.32|59.52|62.29|59.49|0
1656024760000|2022-06-23 22:52:40|62.29|59.49|62.31|59.51|62.31|59.51|62.27|59.47|0
1656024770000|2022-06-23 22:52:50|62.27|59.47|62.27|59.47|62.27|59.47|62.27|59.47|0
1656024790000|2022-06-23 22:53:10|62.31|59.51|62.34|59.54|62.34|59.54|62.31|59.51|0
1656024800000|2022-06-23 22:53:20|62.38|59.58|62.38|59.58|62.38|59.58|62.36|59.56|0
1656024810000|2022-06-23 22:53:30|62.41|59.61|62.41|59.61|62.41|59.61|62.38|59.58|0
1656024860000|2022-06-23 22:54:20|62.36|59.56|62.36|59.56|62.36|59.56|62.36|59.56|0
1656024880000|2022-06-23 22:54:40|62.41|59.61|62.41|59.61|62.41|59.61|62.41|59.61|0
1656024890000|2022-06-23 22:54:50|62.38|59.58|62.38|59.58|62.38|59.58|62.38|59.58|0
1656024900000|2022-06-23 22:55:00|62.36|59.56|62.36|59.56|62.36|59.56|62.36|59.56|0
1656024940000|2022-06-23 22:55:40|62.31|59.51|62.36|59.56|62.36|59.56|62.31|59.51|0
1656024950000|2022-06-23 22:55:50|62.31|59.51|62.31|59.51|62.31|59.51|62.31|59.51|0
1656024960000|2022-06-23 22:56:00|62.34|59.54|62.31|59.51|62.34|59.54|62.31|59.51|0
1656024970000|2022-06-23 22:56:10|62.34|59.54|62.34|59.54|62.34|59.54|62.34|59.54|0
1656024980000|2022-06-23 22:56:20|62.36|59.56|62.31|59.51|62.36|59.56|62.31|59.51|0
1656025000000|2022-06-23 22:56:40|62.29|59.49|62.31|59.51|62.31|59.51|62.29|59.49|0
1656025010000|2022-06-23 22:56:50|62.27|59.47|62.27|59.47|62.27|59.47|62.27|59.47|0
1656025020000|2022-06-23 22:57:00|62.24|59.44|62.27|59.47|62.27|59.47|62.24|59.44|0
1656025030000|2022-06-23 22:57:10|62.24|59.44|62.2|59.4|62.24|59.44|62.2|59.4|0
1656025040000|2022-06-23 22:57:20|62.17|59.37|62.13|59.33|62.17|59.37|62.13|59.33|0
1656025050000|2022-06-23 22:57:30|62.1|59.3|62.08|59.28|62.1|59.3|62.08|59.28|0
1656025060000|2022-06-23 22:57:40|62.13|59.33|62.08|59.28|62.13|59.33|62.08|59.28|0
1656025070000|2022-06-23 22:57:50|62.06|59.26|62.06|59.26|62.06|59.26|62.06|59.26|0
1656025080000|2022-06-23 22:58:00|62.08|59.28|62.06|59.26|62.08|59.28|62.06|59.26|0
1656025090000|2022-06-23 22:58:10|62.08|59.28|62.08|59.28|62.08|59.28|62.08|59.28|0
1656025100000|2022-06-23 22:58:20|62.06|59.26|62.08|59.28|62.08|59.28|62.06|59.26|0
1656025110000|2022-06-23 22:58:30|62.06|59.26|62.03|59.23|62.08|59.28|62.03|59.23|0
1656025120000|2022-06-23 22:58:40|62.06|59.26|62.08|59.28|62.08|59.28|62.06|59.26|0
1656025130000|2022-06-23 22:58:50|62.06|59.26|62.06|59.26|62.06|59.26|62.06|59.26|0
1656025140000|2022-06-23 22:59:00|62.08|59.28|62.08|59.28|62.08|59.28|62.08|59.28|0
1656025150000|2022-06-23 22:59:10|62.06|59.26|62.06|59.26|62.06|59.26|62.06|59.26|0
1656025160000|2022-06-23 22:59:20|62.03|59.23|62.03|59.23|62.08|59.28|62.03|59.23|0
1656025170000|2022-06-23 22:59:30|62.08|59.28|62.15|59.35|62.15|59.35|62.08|59.28|0
1656025180000|2022-06-23 22:59:40|62.27|59.47|62.27|59.47|62.27|59.47|62.27|59.47|0
1656025190000|2022-06-23 22:59:50|62.22|59.42|62.24|59.44|62.24|59.44|62.22|59.42|0
1656025200000|2022-06-23 23:00:00|62.22|59.42|62.22|59.42|62.36|59.56|62.22|59.42|0
1656025210000|2022-06-23 23:00:10|62.24|59.44|62.22|59.42|62.24|59.44|62.22|59.42|0
1656025220000|2022-06-23 23:00:20|62.2|59.4|62.22|59.42|62.22|59.42|62.15|59.35|0
1656025230000|2022-06-23 23:00:30|62.27|59.47|62.22|59.42|62.27|59.47|62.22|59.42|0
1656025240000|2022-06-23 23:00:40|62.24|59.44|62.22|59.42|62.24|59.44|62.22|59.42|0
1656025250000|2022-06-23 23:00:50|62.17|59.37|62.17|59.37|62.17|59.37|62.17|59.37|0
1656025260000|2022-06-23 23:01:00|62.13|59.33|62.15|59.35|62.15|59.35|62.13|59.33|0
1656025270000|2022-06-23 23:01:10|62.13|59.33|62.22|59.42|62.22|59.42|62.13|59.33|0
1656025280000|2022-06-23 23:01:20|62.17|59.37|62.22|59.42|62.22|59.42|62.17|59.37|0
1656025310000|2022-06-23 23:01:50|62.24|59.44|62.24|59.44|62.27|59.47|62.24|59.44|0
1656025320000|2022-06-23 23:02:00|62.29|59.49|62.27|59.47|62.29|59.49|62.27|59.47|0
1656025330000|2022-06-23 23:02:10|62.31|59.51|62.31|59.51|62.31|59.51|62.31|59.51|0
1656025340000|2022-06-23 23:02:20|62.36|59.56|62.36|59.56|62.36|59.56|62.36|59.56|0
1656025350000|2022-06-23 23:02:30|62.41|59.61|62.41|59.61|62.41|59.61|62.38|59.58|0
1656025360000|2022-06-23 23:02:40|62.5|59.7|62.52|59.72|62.52|59.72|62.5|59.7|0
1656025370000|2022-06-23 23:02:50|62.55|59.75|62.55|59.75|62.55|59.75|62.55|59.75|0
1656025380000|2022-06-23 23:03:00|62.57|59.77|62.59|59.79|62.59|59.79|62.57|59.77|0
1656025390000|2022-06-23 23:03:10|62.62|59.82|62.62|59.82|62.64|59.84|62.62|59.82|0
1656025400000|2022-06-23 23:03:20|62.5|59.7|62.5|59.7|62.5|59.7|62.5|59.7|0
1656025410000|2022-06-23 23:03:30|62.48|59.68|62.55|59.75|62.55|59.75|62.48|59.68|0
1656025420000|2022-06-23 23:03:40|62.52|59.72|62.5|59.7|62.52|59.72|62.5|59.7|0
1656025430000|2022-06-23 23:03:50|62.48|59.68|62.48|59.68|62.48|59.68|62.48|59.68|0
1656025440000|2022-06-23 23:04:00|62.45|59.65|62.45|59.65|62.45|59.65|62.45|59.65|0
1656025450000|2022-06-23 23:04:10|62.48|59.68|62.48|59.68|62.48|59.68|62.48|59.68|0
1656025460000|2022-06-23 23:04:20|62.43|59.63|62.41|59.61|62.43|59.63|62.38|59.58|0
1656025470000|2022-06-23 23:04:30|62.36|59.56|62.36|59.56|62.36|59.56|62.36|59.56|0
1656025480000|2022-06-23 23:04:40|62.31|59.51|62.27|59.47|62.31|59.51|62.27|59.47|0
1656025490000|2022-06-23 23:04:50|62.31|59.51|62.31|59.51|62.31|59.51|62.31|59.51|0
1656025500000|2022-06-23 23:05:00|62.38|59.58|62.31|59.51|62.38|59.58|62.31|59.51|0
1656025530000|2022-06-23 23:05:30|62.27|59.47|62.31|59.51|62.31|59.51|62.27|59.47|0
1656025540000|2022-06-23 23:05:40|62.27|59.47|62.22|59.42|62.27|59.47|62.22|59.42|0
1656025550000|2022-06-23 23:05:50|62.17|59.37|62.17|59.37|62.17|59.37|62.17|59.37|0
1656025560000|2022-06-23 23:06:00|62.12|59.32|62.17|59.37|62.17|59.37|62.12|59.32|0
1656025580000|2022-06-23 23:06:20|62.22|59.42|62.24|59.44|62.24|59.44|62.22|59.42|0
1656025590000|2022-06-23 23:06:30|62.26|59.46|62.24|59.44|62.26|59.46|62.24|59.44|0
1656025610000|2022-06-23 23:06:50|62.26|59.46|62.26|59.46|62.26|59.46|62.24|59.44|0
1656025640000|2022-06-23 23:07:20|62.22|59.42|62.22|59.42|62.22|59.42|62.22|59.42|0
1656025650000|2022-06-23 23:07:30|62.19|59.39|62.22|59.42|62.22|59.42|62.19|59.39|0
1656025660000|2022-06-23 23:07:40|62.24|59.44|62.24|59.44|62.24|59.44|62.24|59.44|0
1656025670000|2022-06-23 23:07:50|62.26|59.46|62.26|59.46|62.26|59.46|62.26|59.46|0
1656025680000|2022-06-23 23:08:00|62.24|59.44|62.24|59.44|62.24|59.44|62.24|59.44|0
1656025690000|2022-06-23 23:08:10|62.26|59.46|62.26|59.46|62.26|59.46|62.24|59.44|0
1656025720000|2022-06-23 23:08:40|62.29|59.49|62.31|59.51|62.31|59.51|62.29|59.49|0
1656025730000|2022-06-23 23:08:50|62.29|59.49|62.29|59.49|62.29|59.49|62.29|59.49|0
1656025750000|2022-06-23 23:09:10|62.33|59.53|62.41|59.61|62.41|59.61|62.33|59.53|0
1656025760000|2022-06-23 23:09:20|62.4|59.6|62.36|59.56|62.4|59.6|62.36|59.56|0
1656025770000|2022-06-23 23:09:30|62.33|59.53|62.33|59.53|62.33|59.53|62.33|59.53|0
1656025780000|2022-06-23 23:09:40|62.36|59.56|62.38|59.58|62.4|59.6|62.36|59.56|0
1656025790000|2022-06-23 23:09:50|62.4|59.6|62.4|59.6|62.4|59.6|62.4|59.6|0
1656025800000|2022-06-23 23:10:00|62.43|59.63|62.45|59.65|62.45|59.65|62.43|59.63|0
1656025820000|2022-06-23 23:10:20|62.47|59.67|62.5|59.7|62.5|59.7|62.47|59.67|0
1656025840000|2022-06-23 23:10:40|62.52|59.72|62.5|59.7|62.55|59.75|62.5|59.7|0
1656025850000|2022-06-23 23:10:50|62.55|59.75|62.55|59.75|62.55|59.75|62.55|59.75|0
1656025860000|2022-06-23 23:11:00|62.57|59.77|62.55|59.75|62.57|59.77|62.55|59.75|0
1656025870000|2022-06-23 23:11:10|62.52|59.72|62.55|59.75|62.55|59.75|62.52|59.72|0
1656025890000|2022-06-23 23:11:30|62.5|59.7|62.5|59.7|62.5|59.7|62.5|59.7|0
1656025900000|2022-06-23 23:11:40|62.55|59.75|62.55|59.75|62.55|59.75|62.55|59.75|0
1656025960000|2022-06-23 23:12:40|62.57|59.77|62.59|59.79|62.59|59.79|62.57|59.77|0
1656025970000|2022-06-23 23:12:50|62.57|59.77|62.57|59.77|62.57|59.77|62.57|59.77|0
1656025980000|2022-06-23 23:13:00|62.55|59.75|62.55|59.75|62.55|59.75|62.55|59.75|0
1656025990000|2022-06-23 23:13:10|62.57|59.77|62.54|59.74|62.57|59.77|62.54|59.74|0
1656026010000|2022-06-23 23:13:30|62.59|59.79|62.59|59.79|62.59|59.79|62.59|59.79|0
1656026030000|2022-06-23 23:13:50|62.61|59.81|62.61|59.81|62.61|59.81|62.61|59.81|0
1656026040000|2022-06-23 23:14:00|62.59|59.79|62.57|59.77|62.59|59.79|62.57|59.77|0
1656026050000|2022-06-23 23:14:10|62.54|59.74|62.57|59.77|62.57|59.77|62.54|59.74|0
1656026060000|2022-06-23 23:14:20|62.59|59.79|62.54|59.74|62.59|59.79|62.54|59.74|0
1656026090000|2022-06-23 23:14:50|62.5|59.7|62.5|59.7|62.5|59.7|62.45|59.65|0
1656026110000|2022-06-23 23:15:10|62.47|59.67|62.47|59.67|62.5|59.7|62.47|59.67|0
1656026120000|2022-06-23 23:15:20|62.45|59.65|62.43|59.63|62.45|59.65|62.43|59.63|0
1656026130000|2022-06-23 23:15:30|62.4|59.6|62.38|59.58|62.4|59.6|62.38|59.58|0
1656026140000|2022-06-23 23:15:40|62.4|59.6|62.4|59.6|62.43|59.63|62.4|59.6|0
1656026160000|2022-06-23 23:16:00|62.36|59.56|62.36|59.56|62.36|59.56|62.36|59.56|0
1656026170000|2022-06-23 23:16:10|62.33|59.53|62.33|59.53|62.33|59.53|62.33|59.53|0
1656026180000|2022-06-23 23:16:20|62.36|59.56|62.38|59.58|62.38|59.58|62.36|59.56|0
1656026200000|2022-06-23 23:16:40|62.4|59.6|62.4|59.6|62.4|59.6|62.4|59.6|0
1656026210000|2022-06-23 23:16:50|62.38|59.58|62.36|59.56|62.38|59.58|62.36|59.56|0
1656026220000|2022-06-23 23:17:00|62.4|59.6|62.45|59.65|62.45|59.65|62.4|59.6|0
1656026230000|2022-06-23 23:17:10|62.47|59.67|62.5|59.7|62.5|59.7|62.47|59.67|0
1656026250000|2022-06-23 23:17:30|62.43|59.63|62.43|59.63|62.43|59.63|62.43|59.63|0
1656026260000|2022-06-23 23:17:40|62.45|59.65|62.45|59.65|62.45|59.65|62.45|59.65|0
1656026270000|2022-06-23 23:17:50|62.43|59.63|62.43|59.63|62.43|59.63|62.43|59.63|0
1656026280000|2022-06-23 23:18:00|62.4|59.6|62.38|59.58|62.4|59.6|62.38|59.58|0
1656026290000|2022-06-23 23:18:10|62.36|59.56|62.36|59.56|62.36|59.56|62.36|59.56|0
1656026300000|2022-06-23 23:18:20|62.33|59.53|62.33|59.53|62.36|59.56|62.33|59.53|0
1656026310000|2022-06-23 23:18:30|62.31|59.51|62.33|59.53|62.33|59.53|62.31|59.51|0
1656026320000|2022-06-23 23:18:40|62.31|59.51|62.26|59.46|62.31|59.51|62.26|59.46|0
1656026330000|2022-06-23 23:18:50|62.31|59.51|62.26|59.46|62.31|59.51|62.26|59.46|0
1656026340000|2022-06-23 23:19:00|62.24|59.44|62.24|59.44|62.26|59.46|62.24|59.44|0
1656026350000|2022-06-23 23:19:10|62.22|59.42|62.22|59.42|62.22|59.42|62.22|59.42|0
1656026360000|2022-06-23 23:19:20|62.17|59.37|62.17|59.37|62.17|59.37|62.17|59.37|0
1656026390000|2022-06-23 23:19:50|62.22|59.42|62.17|59.37|62.22|59.42|62.17|59.37|0
1656026400000|2022-06-23 23:20:00|62.22|59.42|62.28|59.48|62.31|59.51|62.22|59.42|0
1656026410000|2022-06-23 23:20:10|62.31|59.51|62.28|59.48|62.31|59.51|62.28|59.48|0
1656026420000|2022-06-23 23:20:20|62.31|59.51|62.31|59.51|62.31|59.51|62.28|59.48|0
1656026430000|2022-06-23 23:20:30|62.28|59.48|62.28|59.48|62.28|59.48|62.28|59.48|0
1656026440000|2022-06-23 23:20:40|62.31|59.51|62.31|59.51|62.31|59.51|62.31|59.51|0
1656026450000|2022-06-23 23:20:50|62.28|59.48|62.26|59.46|62.28|59.48|62.26|59.46|0
1656026470000|2022-06-23 23:21:10|62.24|59.44|62.24|59.44|62.24|59.44|62.24|59.44|0
1656026480000|2022-06-23 23:21:20|62.26|59.46|62.24|59.44|62.26|59.46|62.24|59.44|0
1656026490000|2022-06-23 23:21:30|62.19|59.39|62.21|59.41|62.21|59.41|62.19|59.39|0
1656026500000|2022-06-23 23:21:40|62.24|59.44|62.26|59.46|62.26|59.46|62.24|59.44|0
1656026510000|2022-06-23 23:21:50|62.28|59.48|62.26|59.46|62.28|59.48|62.26|59.46|0
1656026520000|2022-06-23 23:22:00|62.28|59.48|62.28|59.48|62.28|59.48|62.28|59.48|0
1656026550000|2022-06-23 23:22:30|62.26|59.46|62.24|59.44|62.26|59.46|62.24|59.44|0
1656026560000|2022-06-23 23:22:40|62.19|59.39|62.19|59.39|62.19|59.39|62.19|59.39|0
1656026580000|2022-06-23 23:23:00|62.17|59.37|62.17|59.37|62.17|59.37|62.17|59.37|0
1656026590000|2022-06-23 23:23:10|62.19|59.39|62.19|59.39|62.21|59.41|62.19|59.39|0
1656026600000|2022-06-23 23:23:20|62.24|59.44|62.24|59.44|62.26|59.46|62.24|59.44|0
1656026610000|2022-06-23 23:23:30|62.26|59.46|62.28|59.48|62.28|59.48|62.26|59.46|0
1656026620000|2022-06-23 23:23:40|62.31|59.51|62.31|59.51|62.31|59.51|62.31|59.51|0
1656026630000|2022-06-23 23:23:50|62.28|59.48|62.28|59.48|62.28|59.48|62.28|59.48|0
1656026640000|2022-06-23 23:24:00|62.26|59.46|62.24|59.44|62.26|59.46|62.24|59.44|0
1656026670000|2022-06-23 23:24:30|62.26|59.46|62.26|59.46|62.26|59.46|62.26|59.46|0
1656026700000|2022-06-23 23:25:00|62.24|59.44|62.21|59.41|62.24|59.44|62.21|59.41|0
1656026720000|2022-06-23 23:25:20|62.17|59.37|62.17|59.37|62.17|59.37|62.17|59.37|0
1656026740000|2022-06-23 23:25:40|62.14|59.34|62.12|59.32|62.14|59.34|62.12|59.32|0
1656026750000|2022-06-23 23:25:50|62.19|59.39|62.14|59.34|62.19|59.39|62.14|59.34|0
1656026760000|2022-06-23 23:26:00|62.17|59.37|62.17|59.37|62.17|59.37|62.17|59.37|0
1656026780000|2022-06-23 23:26:20|62.14|59.34|62.12|59.32|62.14|59.34|62.12|59.32|0
1656026790000|2022-06-23 23:26:30|62.14|59.34|62.14|59.34|62.14|59.34|62.14|59.34|0
1656026800000|2022-06-23 23:26:40|62.17|59.37|62.24|59.44|62.24|59.44|62.14|59.34|0
1656026810000|2022-06-23 23:26:50|62.26|59.46|62.26|59.46|62.26|59.46|62.26|59.46|0
1656026820000|2022-06-23 23:27:00|62.31|59.51|62.38|59.58|62.38|59.58|62.28|59.48|0
1656026830000|2022-06-23 23:27:10|62.4|59.6|62.38|59.58|62.4|59.6|62.38|59.58|0
1656026840000|2022-06-23 23:27:20|62.4|59.6|62.42|59.62|62.42|59.62|62.4|59.6|0
1656026850000|2022-06-23 23:27:30|62.38|59.58|62.42|59.62|62.42|59.62|62.38|59.58|0
1656026860000|2022-06-23 23:27:40|62.45|59.65|62.45|59.65|62.45|59.65|62.45|59.65|0
1656026870000|2022-06-23 23:27:50|62.42|59.62|62.45|59.65|62.45|59.65|62.42|59.62|0
1656026880000|2022-06-23 23:28:00|62.42|59.62|62.4|59.6|62.45|59.65|62.4|59.6|0
1656026890000|2022-06-23 23:28:10|62.45|59.65|62.52|59.72|62.52|59.72|62.45|59.65|0
1656026900000|2022-06-23 23:28:20|62.45|59.65|62.45|59.65|62.45|59.65|62.4|59.6|0
1656026930000|2022-06-23 23:28:50|62.47|59.67|62.49|59.69|62.49|59.69|62.47|59.67|0
1656026970000|2022-06-23 23:29:30|62.47|59.67|62.47|59.67|62.49|59.69|62.47|59.67|0
1656026980000|2022-06-23 23:29:40|62.49|59.69|62.49|59.69|62.49|59.69|62.47|59.67|0
1656026990000|2022-06-23 23:29:50|62.52|59.72|62.54|59.74|62.54|59.74|62.52|59.72|0
1656027000000|2022-06-23 23:30:00|62.38|59.58|62.33|59.53|62.38|59.58|62.33|59.53|0
1656027010000|2022-06-23 23:30:10|62.31|59.51|62.21|59.41|62.31|59.51|62.21|59.41|0
1656027020000|2022-06-23 23:30:20|62.14|59.34|62.17|59.37|62.17|59.37|62.14|59.34|0
1656027030000|2022-06-23 23:30:30|62.19|59.39|62.14|59.34|62.19|59.39|62.14|59.34|0
1656027040000|2022-06-23 23:30:40|62.17|59.37|62.26|59.46|62.26|59.46|62.17|59.37|0
1656027050000|2022-06-23 23:30:50|62.28|59.48|62.33|59.53|62.35|59.55|62.28|59.48|0
1656027060000|2022-06-23 23:31:00|62.35|59.55|62.35|59.55|62.35|59.55|62.35|59.55|0
1656027070000|2022-06-23 23:31:10|62.4|59.6|62.4|59.6|62.42|59.62|62.4|59.6|0
1656027080000|2022-06-23 23:31:20|62.42|59.62|62.42|59.62|62.42|59.62|62.42|59.62|0
1656027090000|2022-06-23 23:31:30|62.45|59.65|62.45|59.65|62.45|59.65|62.45|59.65|0
1656027100000|2022-06-23 23:31:40|62.4|59.6|62.47|59.67|62.47|59.67|62.4|59.6|0
1656027110000|2022-06-23 23:31:50|62.49|59.69|62.59|59.79|62.59|59.79|62.47|59.67|0
1656027120000|2022-06-23 23:32:00|62.61|59.81|62.68|59.88|62.68|59.88|62.61|59.81|0
1656027130000|2022-06-23 23:32:10|62.63|59.83|62.68|59.88|62.68|59.88|62.63|59.83|0
1656027140000|2022-06-23 23:32:20|62.66|59.86|62.66|59.86|62.66|59.86|62.63|59.83|0
1656027150000|2022-06-23 23:32:30|62.7|59.9|62.68|59.88|62.73|59.93|62.68|59.88|0
1656027170000|2022-06-23 23:32:50|62.66|59.86|62.66|59.86|62.66|59.86|62.66|59.86|0
1656027180000|2022-06-23 23:33:00|62.63|59.83|62.49|59.69|62.63|59.83|62.49|59.69|0
1656027200000|2022-06-23 23:33:20|62.45|59.65|62.47|59.67|62.47|59.67|62.45|59.65|0
1656027210000|2022-06-23 23:33:30|62.49|59.69|62.54|59.74|62.54|59.74|62.49|59.69|0
1656027220000|2022-06-23 23:33:40|62.49|59.69|62.54|59.74|62.54|59.74|62.49|59.69|0
1656027230000|2022-06-23 23:33:50|62.59|59.79|62.56|59.76|62.59|59.79|62.56|59.76|0
1656027240000|2022-06-23 23:34:00|62.59|59.79|62.56|59.76|62.59|59.79|62.56|59.76|0
1656027250000|2022-06-23 23:34:10|62.59|59.79|62.59|59.79|62.59|59.79|62.59|59.79|0
1656027260000|2022-06-23 23:34:20|62.49|59.69|62.49|59.69|62.49|59.69|62.49|59.69|0
1656027270000|2022-06-23 23:34:30|62.54|59.74|62.49|59.69|62.54|59.74|62.49|59.69|0
1656027280000|2022-06-23 23:34:40|62.45|59.65|62.45|59.65|62.45|59.65|62.45|59.65|0
1656027300000|2022-06-23 23:35:00|62.42|59.62|62.45|59.65|62.45|59.65|62.42|59.62|0
1656027310000|2022-06-23 23:35:10|62.47|59.67|62.47|59.67|62.47|59.67|62.47|59.67|0
1656027320000|2022-06-23 23:35:20|62.49|59.69|62.49|59.69|62.54|59.74|62.49|59.69|0
1656027350000|2022-06-23 23:35:50|62.52|59.72|62.52|59.72|62.52|59.72|62.52|59.72|0
1656027370000|2022-06-23 23:36:10|62.54|59.74|62.54|59.74|62.54|59.74|62.54|59.74|0
1656027380000|2022-06-23 23:36:20|62.49|59.69|62.52|59.72|62.52|59.72|62.49|59.69|0
1656027390000|2022-06-23 23:36:30|62.54|59.74|62.52|59.72|62.54|59.74|62.52|59.72|0
1656027400000|2022-06-23 23:36:40|62.49|59.69|62.49|59.69|62.49|59.69|62.49|59.69|0
1656027410000|2022-06-23 23:36:50|62.47|59.67|62.49|59.69|62.49|59.69|62.47|59.67|0
1656027420000|2022-06-23 23:37:00|62.54|59.74|62.54|59.74|62.54|59.74|62.54|59.74|0
1656027440000|2022-06-23 23:37:20|62.59|59.79|62.59|59.79|62.59|59.79|62.59|59.79|0
1656027460000|2022-06-23 23:37:40|62.61|59.81|62.59|59.79|62.61|59.81|62.59|59.79|0
1656027480000|2022-06-23 23:38:00|62.61|59.81|62.63|59.83|62.63|59.83|62.59|59.79|0
1656027490000|2022-06-23 23:38:10|62.61|59.81|62.59|59.79|62.61|59.81|62.59|59.79|0
1656027500000|2022-06-23 23:38:20|62.56|59.76|62.56|59.76|62.59|59.79|62.56|59.76|0
1656027510000|2022-06-23 23:38:30|62.54|59.74|62.59|59.79|62.59|59.79|62.54|59.74|0
1656027520000|2022-06-23 23:38:40|62.56|59.76|62.56|59.76|62.56|59.76|62.56|59.76|0
1656027530000|2022-06-23 23:38:50|62.59|59.79|62.59|59.79|62.59|59.79|62.59|59.79|0
1656027540000|2022-06-23 23:39:00|62.56|59.76|62.54|59.74|62.59|59.79|62.54|59.74|0
1656027550000|2022-06-23 23:39:10|62.56|59.76|62.59|59.79|62.59|59.79|62.56|59.76|0
1656027570000|2022-06-23 23:39:30|62.54|59.74|62.49|59.69|62.54|59.74|62.49|59.69|0
1656027580000|2022-06-23 23:39:40|62.51|59.71|62.51|59.71|62.51|59.71|62.51|59.71|0
1656027590000|2022-06-23 23:39:50|62.49|59.69|62.45|59.65|62.49|59.69|62.45|59.65|0
1656027600000|2022-06-23 23:40:00|62.54|59.74|62.59|59.79|62.59|59.79|62.54|59.74|0
1656027620000|2022-06-23 23:40:20|62.63|59.83|62.63|59.83|62.63|59.83|62.63|59.83|0
1656027670000|2022-06-23 23:41:10|62.54|59.74|62.54|59.74|62.54|59.74|62.54|59.74|0
1656027680000|2022-06-23 23:41:20|62.49|59.69|62.49|59.69|62.49|59.69|62.49|59.69|0
1656027690000|2022-06-23 23:41:30|62.54|59.74|62.54|59.74|62.54|59.74|62.51|59.71|0
1656027700000|2022-06-23 23:41:40|62.51|59.71|62.51|59.71|62.51|59.71|62.51|59.71|0
1656027710000|2022-06-23 23:41:50|62.49|59.69|62.49|59.69|62.49|59.69|62.49|59.69|0
1656027720000|2022-06-23 23:42:00|62.51|59.71|62.51|59.71|62.51|59.71|62.51|59.71|0
1656027730000|2022-06-23 23:42:10|62.49|59.69|62.49|59.69|62.49|59.69|62.49|59.69|0
1656027740000|2022-06-23 23:42:20|62.44|59.64|62.51|59.71|62.51|59.71|62.44|59.64|0
1656027750000|2022-06-23 23:42:30|62.54|59.74|62.51|59.71|62.54|59.74|62.51|59.71|0
1656027760000|2022-06-23 23:42:40|62.54|59.74|62.51|59.71|62.54|59.74|62.51|59.71|0
1656027770000|2022-06-23 23:42:50|62.49|59.69|62.49|59.69|62.49|59.69|62.49|59.69|0
1656027780000|2022-06-23 23:43:00|62.51|59.71|62.51|59.71|62.51|59.71|62.51|59.71|0
1656027790000|2022-06-23 23:43:10|62.54|59.74|62.42|59.62|62.54|59.74|62.42|59.62|0
1656027800000|2022-06-23 23:43:20|62.44|59.64|62.42|59.62|62.44|59.64|62.4|59.6|0
1656027810000|2022-06-23 23:43:30|62.44|59.64|62.44|59.64|62.44|59.64|62.44|59.64|0
1656027830000|2022-06-23 23:43:50|62.42|59.62|62.42|59.62|62.42|59.62|62.42|59.62|0
1656027840000|2022-06-23 23:44:00|62.4|59.6|62.37|59.57|62.4|59.6|62.37|59.57|0
1656027850000|2022-06-23 23:44:10|62.4|59.6|62.35|59.55|62.4|59.6|62.35|59.55|0
1656027880000|2022-06-23 23:44:40|62.4|59.6|62.42|59.62|62.44|59.64|62.4|59.6|0
1656027890000|2022-06-23 23:44:50|62.44|59.64|62.42|59.62|62.44|59.64|62.42|59.62|0
1656027900000|2022-06-23 23:45:00|62.4|59.6|62.4|59.6|62.4|59.6|62.4|59.6|0
1656027910000|2022-06-23 23:45:10|62.44|59.64|62.44|59.64|62.44|59.64|62.44|59.64|0
1656027920000|2022-06-23 23:45:20|62.42|59.62|62.4|59.6|62.42|59.62|62.4|59.6|0
1656027930000|2022-06-23 23:45:30|62.35|59.55|62.35|59.55|62.35|59.55|62.35|59.55|0
1656027940000|2022-06-23 23:45:40|62.37|59.57|62.37|59.57|62.37|59.57|62.37|59.57|0
1656027950000|2022-06-23 23:45:50|62.4|59.6|62.35|59.55|62.4|59.6|62.35|59.55|0
1656027990000|2022-06-23 23:46:30|62.4|59.6|62.4|59.6|62.4|59.6|62.4|59.6|0
1656028000000|2022-06-23 23:46:40|62.42|59.62|62.4|59.6|62.42|59.62|62.4|59.6|0
1656028020000|2022-06-23 23:47:00|62.42|59.62|62.44|59.64|62.44|59.64|62.42|59.62|0
1656028030000|2022-06-23 23:47:10|62.49|59.69|62.44|59.64|62.49|59.69|62.44|59.64|0
1656028040000|2022-06-23 23:47:20|62.47|59.67|62.47|59.67|62.47|59.67|62.47|59.67|0
1656028060000|2022-06-23 23:47:40|62.44|59.64|62.4|59.6|62.44|59.64|62.4|59.6|0
1656028080000|2022-06-23 23:48:00|62.37|59.57|62.4|59.6|62.4|59.6|62.37|59.57|0
1656028090000|2022-06-23 23:48:10|62.35|59.55|62.35|59.55|62.35|59.55|62.35|59.55|0
1656028100000|2022-06-23 23:48:20|62.32|59.52|62.21|59.41|62.32|59.52|62.21|59.41|0
1656028110000|2022-06-23 23:48:30|62.26|59.46|62.3|59.5|62.3|59.5|62.26|59.46|0
1656028120000|2022-06-23 23:48:40|62.32|59.52|62.3|59.5|62.32|59.52|62.3|59.5|0
1656028130000|2022-06-23 23:48:50|62.32|59.52|62.3|59.5|62.35|59.55|62.3|59.5|0
1656028140000|2022-06-23 23:49:00|62.28|59.48|62.26|59.46|62.28|59.48|62.26|59.46|0
1656028160000|2022-06-23 23:49:20|62.23|59.43|62.26|59.46|62.26|59.46|62.23|59.43|0
1656028170000|2022-06-23 23:49:30|62.23|59.43|62.16|59.36|62.23|59.43|62.16|59.36|0
1656028180000|2022-06-23 23:49:40|62.21|59.41|62.26|59.46|62.26|59.46|62.21|59.41|0
1656028190000|2022-06-23 23:49:50|62.23|59.43|62.21|59.41|62.23|59.43|62.21|59.41|0
1656028200000|2022-06-23 23:50:00|62.26|59.46|62.3|59.5|62.3|59.5|62.21|59.41|0
1656028210000|2022-06-23 23:50:10|62.28|59.48|62.28|59.48|62.3|59.5|62.28|59.48|0
1656028220000|2022-06-23 23:50:20|62.3|59.5|62.3|59.5|62.3|59.5|62.28|59.48|0
1656028230000|2022-06-23 23:50:30|62.32|59.52|62.35|59.55|62.35|59.55|62.32|59.52|0
1656028250000|2022-06-23 23:50:50|62.32|59.52|62.3|59.5|62.32|59.52|62.3|59.5|0
1656028260000|2022-06-23 23:51:00|62.28|59.48|62.23|59.43|62.28|59.48|62.23|59.43|0
1656028270000|2022-06-23 23:51:10|62.21|59.41|62.21|59.41|62.21|59.41|62.21|59.41|0
1656028280000|2022-06-23 23:51:20|62.11|59.31|62.07|59.27|62.14|59.34|62.07|59.27|0
1656028290000|2022-06-23 23:51:30|62.04|59.24|62.09|59.29|62.09|59.29|62.04|59.24|0
1656028300000|2022-06-23 23:51:40|62.11|59.31|62.09|59.29|62.11|59.31|62.09|59.29|0
1656028310000|2022-06-23 23:51:50|62.11|59.31|62.14|59.34|62.14|59.34|62.11|59.31|0
1656028320000|2022-06-23 23:52:00|62.11|59.31|62.11|59.31|62.11|59.31|62.11|59.31|0
1656028330000|2022-06-23 23:52:10|62.14|59.34|62.16|59.36|62.16|59.36|62.11|59.31|0
1656028340000|2022-06-23 23:52:20|62.18|59.38|62.21|59.41|62.21|59.41|62.18|59.38|0
1656028350000|2022-06-23 23:52:30|62.16|59.36|62.14|59.34|62.16|59.36|62.14|59.34|0
1656028360000|2022-06-23 23:52:40|62.11|59.31|62.11|59.31|62.11|59.31|62.11|59.31|0
1656028370000|2022-06-23 23:52:50|62.07|59.27|62.04|59.24|62.07|59.27|62.04|59.24|0
1656028380000|2022-06-23 23:53:00|62.07|59.27|62.02|59.22|62.09|59.29|62.02|59.22|0
1656028400000|2022-06-23 23:53:20|62.07|59.27|62.09|59.29|62.09|59.29|62.07|59.27|0
1656028410000|2022-06-23 23:53:30|62.07|59.27|62.02|59.22|62.07|59.27|62.02|59.22|0
1656028430000|2022-06-23 23:53:50|62.04|59.24|62.07|59.27|62.07|59.27|62.04|59.24|0
1656028440000|2022-06-23 23:54:00|62.04|59.24|62.07|59.27|62.07|59.27|62.04|59.24|0
1656028450000|2022-06-23 23:54:10|62.02|59.22|62.02|59.22|62.02|59.22|62.02|59.22|0
1656028460000|2022-06-23 23:54:20|62.07|59.27|62.07|59.27|62.07|59.27|62.07|59.27|0
1656028470000|2022-06-23 23:54:30|62.02|59.22|61.97|59.17|62.02|59.22|61.97|59.17|0
1656028480000|2022-06-23 23:54:40|62|59.2|61.97|59.17|62|59.2|61.97|59.17|0
1656028490000|2022-06-23 23:54:50|61.95|59.15|61.95|59.15|61.97|59.17|61.95|59.15|0
1656028500000|2022-06-23 23:55:00|61.93|59.13|61.79|58.99|61.93|59.13|61.79|58.99|0
1656028510000|2022-06-23 23:55:10|61.69|58.89|61.53|58.73|61.69|58.89|61.53|58.73|0
1656028520000|2022-06-23 23:55:20|61.6|58.8|61.6|58.8|61.62|58.82|61.6|58.8|0
1656028530000|2022-06-23 23:55:30|61.48|58.68|61.51|58.71|61.55|58.75|61.48|58.68|0
1656028540000|2022-06-23 23:55:40|61.55|58.75|61.51|58.71|61.55|58.75|61.51|58.71|0
1656028550000|2022-06-23 23:55:50|61.42|58.62|61.32|58.52|61.42|58.62|61.32|58.52|0
1656028560000|2022-06-23 23:56:00|61.34|58.54|61.39|58.59|61.39|58.59|61.32|58.52|0
1656028570000|2022-06-23 23:56:10|61.42|58.62|61.46|58.66|61.46|58.66|61.42|58.62|0
1656028580000|2022-06-23 23:56:20|61.32|58.52|61.37|58.57|61.37|58.57|61.32|58.52|0
1656028590000|2022-06-23 23:56:30|61.42|58.62|61.37|58.57|61.42|58.62|61.37|58.57|0
1656028600000|2022-06-23 23:56:40|61.32|58.52|61.32|58.52|61.32|58.52|61.32|58.52|0
1656028610000|2022-06-23 23:56:50|61.34|58.54|61.28|58.48|61.34|58.54|61.28|58.48|0
1656028620000|2022-06-23 23:57:00|61.23|58.43|61.23|58.43|61.23|58.43|61.23|58.43|0
1656028630000|2022-06-23 23:57:10|61.18|58.38|61.18|58.38|61.18|58.38|61.14|58.34|0
1656028640000|2022-06-23 23:57:20|61.23|58.43|61.37|58.57|61.37|58.57|61.23|58.43|0
1656028650000|2022-06-23 23:57:30|61.41|58.61|61.37|58.57|61.41|58.61|61.37|58.57|0
1656028660000|2022-06-23 23:57:40|61.39|58.59|61.46|58.66|61.46|58.66|61.39|58.59|0
1656028670000|2022-06-23 23:57:50|61.51|58.71|61.51|58.71|61.51|58.71|61.51|58.71|0
1656028680000|2022-06-23 23:58:00|61.46|58.66|61.37|58.57|61.46|58.66|61.37|58.57|0
1656028690000|2022-06-23 23:58:10|61.41|58.61|61.44|58.64|61.44|58.64|61.41|58.61|0
1656028700000|2022-06-23 23:58:20|61.41|58.61|61.46|58.66|61.46|58.66|61.41|58.61|0
1656028710000|2022-06-23 23:58:30|61.51|58.71|61.55|58.75|61.6|58.8|61.48|58.68|0
1656028720000|2022-06-23 23:58:40|61.58|58.78|61.58|58.78|61.6|58.8|61.55|58.75|0
1656028730000|2022-06-23 23:58:50|61.6|58.8|61.58|58.78|61.6|58.8|61.58|58.78|0
1656028740000|2022-06-23 23:59:00|61.55|58.75|61.55|58.75|61.55|58.75|61.55|58.75|0
1656028750000|2022-06-23 23:59:10|61.51|58.71|61.46|58.66|61.51|58.71|61.46|58.66|0
1656028760000|2022-06-23 23:59:20|61.41|58.61|61.39|58.59|61.41|58.61|61.39|58.59|0
1656028770000|2022-06-23 23:59:30|61.41|58.61|61.37|58.57|61.44|58.64|61.37|58.57|0
1656028780000|2022-06-23 23:59:40|61.28|58.48|61.32|58.52|61.32|58.52|61.28|58.48|0
1656028790000|2022-06-23 23:59:50|61.37|58.57|61.37|58.57|61.37|58.57|61.37|58.57|0
1656028800000|2022-06-24 00:00:00|61.44|58.64|61.51|58.71|61.53|58.73|61.44|58.64|0
1656028810000|2022-06-24 00:00:10|61.46|58.66|61.41|58.61|61.46|58.66|61.37|58.57|0
1656028820000|2022-06-24 00:00:20|61.39|58.59|61.53|58.73|61.55|58.75|61.37|58.57|0
1656028830000|2022-06-24 00:00:30|61.41|58.61|61.51|58.71|61.51|58.71|61.41|58.61|0
1656028840000|2022-06-24 00:00:40|61.28|58.48|61.23|58.43|61.28|58.48|61.2|58.4|0
1656028850000|2022-06-24 00:00:50|61.16|58.36|61.14|58.34|61.16|58.36|61.14|58.34|0
1656028860000|2022-06-24 00:01:00|61.09|58.29|61.04|58.24|61.09|58.29|61.04|58.24|0
1656028870000|2022-06-24 00:01:10|60.91|58.11|60.93|58.13|60.93|58.13|60.91|58.11|0
1656028880000|2022-06-24 00:01:20|60.95|58.15|60.86|58.06|60.95|58.15|60.86|58.06|0
1656028890000|2022-06-24 00:01:30|60.81|58.01|60.84|58.04|60.84|58.04|60.77|57.97|0
1656028900000|2022-06-24 00:01:40|60.86|58.06|60.81|58.01|60.91|58.11|60.81|58.01|0
1656028910000|2022-06-24 00:01:50|60.88|58.08|61|58.2|61|58.2|60.84|58.04|0
1656028920000|2022-06-24 00:02:00|61.04|58.24|61.37|58.57|61.37|58.57|61.04|58.24|0
1656028930000|2022-06-24 00:02:10|61.41|58.61|61.69|58.89|61.69|58.89|61.41|58.61|0
1656028940000|2022-06-24 00:02:20|61.67|58.87|61.71|58.91|61.71|58.91|61.67|58.87|0
1656028950000|2022-06-24 00:02:30|61.81|59.01|61.69|58.89|61.81|59.01|61.69|58.89|0
1656028960000|2022-06-24 00:02:40|61.65|58.85|61.44|58.64|61.65|58.85|61.44|58.64|0
1656028970000|2022-06-24 00:02:50|61.46|58.66|61.6|58.8|61.6|58.8|61.46|58.66|0
1656028980000|2022-06-24 00:03:00|61.58|58.78|61.65|58.85|61.74|58.94|61.58|58.78|0
1656028990000|2022-06-24 00:03:10|61.67|58.87|61.55|58.75|61.67|58.87|61.55|58.75|0
1656029000000|2022-06-24 00:03:20|61.6|58.8|61.58|58.78|61.6|58.8|61.58|58.78|0
1656029010000|2022-06-24 00:03:30|61.53|58.73|61.53|58.73|61.6|58.8|61.53|58.73|0
1656029020000|2022-06-24 00:03:40|61.55|58.75|61.48|58.68|61.55|58.75|61.48|58.68|0
1656029030000|2022-06-24 00:03:50|61.53|58.73|61.48|58.68|61.53|58.73|61.48|58.68|0
1656029040000|2022-06-24 00:04:00|61.55|58.75|61.65|58.85|61.69|58.89|61.55|58.75|0
1656029050000|2022-06-24 00:04:10|61.69|58.89|61.65|58.85|61.69|58.89|61.62|58.82|0
1656029060000|2022-06-24 00:04:20|61.71|58.91|61.62|58.82|61.74|58.94|61.62|58.82|0
1656029070000|2022-06-24 00:04:30|61.67|58.87|61.55|58.75|61.69|58.89|61.55|58.75|0
1656029080000|2022-06-24 00:04:40|61.53|58.73|61.62|58.82|61.62|58.82|61.53|58.73|0
1656029090000|2022-06-24 00:04:50|61.65|58.85|61.76|58.96|61.76|58.96|61.65|58.85|0
1656029100000|2022-06-24 00:05:00|61.67|58.87|61.69|58.89|61.74|58.94|61.67|58.87|0
1656029110000|2022-06-24 00:05:10|61.65|58.85|61.6|58.8|61.65|58.85|61.6|58.8|0
1656029120000|2022-06-24 00:05:20|61.62|58.82|61.65|58.85|61.65|58.85|61.62|58.82|0
1656029130000|2022-06-24 00:05:30|61.67|58.87|61.67|58.87|61.67|58.87|61.65|58.85|0
1656029140000|2022-06-24 00:05:40|61.62|58.82|61.65|58.85|61.65|58.85|61.6|58.8|0
1656029150000|2022-06-24 00:05:50|61.67|58.87|61.69|58.89|61.69|58.89|61.67|58.87|0
1656029160000|2022-06-24 00:06:00|61.78|58.98|61.78|58.98|61.78|58.98|61.76|58.96|0
1656029170000|2022-06-24 00:06:10|61.74|58.94|61.76|58.96|61.76|58.96|61.65|58.85|0
1656029180000|2022-06-24 00:06:20|61.74|58.94|61.67|58.87|61.74|58.94|61.67|58.87|0
1656029190000|2022-06-24 00:06:30|61.64|58.84|61.62|58.82|61.67|58.87|61.6|58.8|0
1656029200000|2022-06-24 00:06:40|61.64|58.84|61.62|58.82|61.64|58.84|61.62|58.82|0
1656029210000|2022-06-24 00:06:50|61.6|58.8|61.64|58.84|61.64|58.84|61.57|58.77|0
1656029220000|2022-06-24 00:07:00|61.62|58.82|61.6|58.8|61.64|58.84|61.6|58.8|0
1656029230000|2022-06-24 00:07:10|61.67|58.87|61.64|58.84|61.71|58.91|61.64|58.84|0
1656029240000|2022-06-24 00:07:20|61.67|58.87|61.6|58.8|61.67|58.87|61.6|58.8|0
1656029250000|2022-06-24 00:07:30|61.62|58.82|61.67|58.87|61.67|58.87|61.62|58.82|0
1656029260000|2022-06-24 00:07:40|61.74|58.94|61.74|58.94|61.74|58.94|61.74|58.94|0
1656029280000|2022-06-24 00:08:00|61.78|58.98|61.88|59.08|61.88|59.08|61.78|58.98|0
1656029290000|2022-06-24 00:08:10|61.9|59.1|61.83|59.03|61.9|59.1|61.83|59.03|0
1656029300000|2022-06-24 00:08:20|61.76|58.96|61.76|58.96|61.76|58.96|61.74|58.94|0
1656029310000|2022-06-24 00:08:30|61.74|58.94|61.78|58.98|61.78|58.98|61.71|58.91|0
1656029320000|2022-06-24 00:08:40|61.85|59.05|61.76|58.96|61.85|59.05|61.76|58.96|0
1656029330000|2022-06-24 00:08:50|61.78|58.98|61.69|58.89|61.78|58.98|61.69|58.89|0
1656029340000|2022-06-24 00:09:00|61.67|58.87|61.67|58.87|61.67|58.87|61.67|58.87|0
1656029350000|2022-06-24 00:09:10|61.62|58.82|61.69|58.89|61.69|58.89|61.6|58.8|0
1656029360000|2022-06-24 00:09:20|61.71|58.91|61.74|58.94|61.74|58.94|61.69|58.89|0
1656029370000|2022-06-24 00:09:30|61.78|58.98|61.88|59.08|61.88|59.08|61.78|58.98|0
1656029380000|2022-06-24 00:09:40|61.97|59.17|62.18|59.38|62.18|59.38|61.97|59.17|0
1656029390000|2022-06-24 00:09:50|62.2|59.4|62.06|59.26|62.25|59.45|62.06|59.26|0
1656029400000|2022-06-24 00:10:00|62.25|59.45|62.25|59.45|62.39|59.59|62.25|59.45|0
1656029410000|2022-06-24 00:10:10|62.23|59.43|62.11|59.31|62.23|59.43|62.11|59.31|0
1656029420000|2022-06-24 00:10:20|62.2|59.4|62.06|59.26|62.2|59.4|62.06|59.26|0
1656029430000|2022-06-24 00:10:30|62.04|59.24|62.16|59.36|62.16|59.36|62.04|59.24|0
1656029440000|2022-06-24 00:10:40|62.13|59.33|62.06|59.26|62.16|59.36|62.06|59.26|0
1656029450000|2022-06-24 00:10:50|62.09|59.29|62.16|59.36|62.16|59.36|62.06|59.26|0
1656029460000|2022-06-24 00:11:00|62.25|59.45|62.32|59.52|62.37|59.57|62.25|59.45|0
1656029470000|2022-06-24 00:11:10|62.27|59.47|62.25|59.45|62.27|59.47|62.25|59.45|0
1656029480000|2022-06-24 00:11:20|62.3|59.5|62.25|59.45|62.3|59.5|62.25|59.45|0
1656029490000|2022-06-24 00:11:30|62.2|59.4|62.2|59.4|62.25|59.45|62.2|59.4|0
1656029500000|2022-06-24 00:11:40|62.23|59.43|62.16|59.36|62.25|59.45|62.16|59.36|0
1656029510000|2022-06-24 00:11:50|62.11|59.31|61.97|59.17|62.11|59.31|61.97|59.17|0
1656029520000|2022-06-24 00:12:00|62.06|59.26|62.02|59.22|62.06|59.26|62.02|59.22|0
1656029530000|2022-06-24 00:12:10|61.97|59.17|62.04|59.24|62.04|59.24|61.97|59.17|0
1656029540000|2022-06-24 00:12:20|62.06|59.26|62.02|59.22|62.06|59.26|62.02|59.22|0
1656029550000|2022-06-24 00:12:30|62.06|59.26|62.09|59.29|62.09|59.29|62.06|59.26|0
1656029560000|2022-06-24 00:12:40|62.06|59.26|62.02|59.22|62.06|59.26|61.97|59.17|0
1656029570000|2022-06-24 00:12:50|61.99|59.19|61.95|59.15|61.99|59.19|61.95|59.15|0
1656029580000|2022-06-24 00:13:00|61.92|59.12|61.88|59.08|61.92|59.12|61.88|59.08|0
1656029590000|2022-06-24 00:13:10|61.95|59.15|61.95|59.15|61.95|59.15|61.95|59.15|0
1656029600000|2022-06-24 00:13:20|61.97|59.17|61.92|59.12|61.97|59.17|61.92|59.12|0
1656029610000|2022-06-24 00:13:30|61.97|59.17|61.78|58.98|61.97|59.17|61.78|58.98|0
1656029620000|2022-06-24 00:13:40|61.74|58.94|61.67|58.87|61.74|58.94|61.67|58.87|0
1656029630000|2022-06-24 00:13:50|61.57|58.77|61.64|58.84|61.64|58.84|61.57|58.77|0
1656029640000|2022-06-24 00:14:00|61.62|58.82|61.74|58.94|61.74|58.94|61.62|58.82|0
1656029650000|2022-06-24 00:14:10|61.67|58.87|61.64|58.84|61.67|58.87|61.64|58.84|0
1656029660000|2022-06-24 00:14:20|61.69|58.89|61.69|58.89|61.71|58.91|61.64|58.84|0
1656029670000|2022-06-24 00:14:30|61.74|58.94|61.74|58.94|61.74|58.94|61.69|58.89|0
1656029680000|2022-06-24 00:14:40|61.76|58.96|61.81|59.01|61.81|59.01|61.76|58.96|0
1656029690000|2022-06-24 00:14:50|61.85|59.05|61.78|58.98|61.88|59.08|61.78|58.98|0
1656029700000|2022-06-24 00:15:00|61.74|58.94|61.55|58.75|61.74|58.94|61.55|58.75|0
1656029710000|2022-06-24 00:15:10|61.46|58.66|61.48|58.68|61.48|58.68|61.43|58.63|0
1656029720000|2022-06-24 00:15:20|61.41|58.61|61.27|58.47|61.43|58.63|61.23|58.43|0
1656029730000|2022-06-24 00:15:30|61.29|58.49|61.32|58.52|61.34|58.54|61.29|58.49|0
1656029740000|2022-06-24 00:15:40|61.29|58.49|61.32|58.52|61.32|58.52|61.29|58.49|0
1656029750000|2022-06-24 00:15:50|61.27|58.47|61.41|58.61|61.41|58.61|61.27|58.47|0
1656029760000|2022-06-24 00:16:00|61.46|58.66|61.48|58.68|61.48|58.68|61.46|58.66|0
1656029770000|2022-06-24 00:16:10|61.34|58.54|61.57|58.77|61.57|58.77|61.34|58.54|0
1656029780000|2022-06-24 00:16:20|61.6|58.8|61.67|58.87|61.67|58.87|61.57|58.77|0
1656029790000|2022-06-24 00:16:30|61.64|58.84|61.64|58.84|61.64|58.84|61.64|58.84|0
1656029800000|2022-06-24 00:16:40|61.67|58.87|61.71|58.91|61.71|58.91|61.64|58.84|0
1656029810000|2022-06-24 00:16:50|61.69|58.89|61.76|58.96|61.76|58.96|61.69|58.89|0
1656029820000|2022-06-24 00:17:00|61.78|58.98|61.83|59.03|61.83|59.03|61.78|58.98|0
1656029830000|2022-06-24 00:17:10|61.94|59.14|61.88|59.08|61.94|59.14|61.88|59.08|0
1656029840000|2022-06-24 00:17:20|61.94|59.14|61.78|58.98|61.94|59.14|61.78|58.98|0
1656029850000|2022-06-24 00:17:30|61.8|59|61.83|59.03|61.88|59.08|61.8|59|0
1656029860000|2022-06-24 00:17:40|61.8|59|61.85|59.05|61.85|59.05|61.8|59|0
1656029870000|2022-06-24 00:17:50|61.83|59.03|61.97|59.17|62.02|59.22|61.83|59.03|0
1656029880000|2022-06-24 00:18:00|62.02|59.22|62.02|59.22|62.06|59.26|62.02|59.22|0
1656029890000|2022-06-24 00:18:10|61.99|59.19|62.02|59.22|62.04|59.24|61.99|59.19|0
1656029900000|2022-06-24 00:18:20|62.04|59.24|62.2|59.4|62.2|59.4|62.02|59.22|0
1656029910000|2022-06-24 00:18:30|62.25|59.45|62.25|59.45|62.25|59.45|62.18|59.38|0
1656029920000|2022-06-24 00:18:40|62.27|59.47|62.3|59.5|62.3|59.5|62.27|59.47|0
1656029930000|2022-06-24 00:18:50|62.34|59.54|62.41|59.61|62.41|59.61|62.34|59.54|0
1656029940000|2022-06-24 00:19:00|62.44|59.64|62.44|59.64|62.44|59.64|62.41|59.61|0
1656029950000|2022-06-24 00:19:10|62.39|59.59|62.39|59.59|62.39|59.59|62.36|59.56|0
1656029960000|2022-06-24 00:19:20|62.41|59.61|62.34|59.54|62.41|59.61|62.34|59.54|0
1656029970000|2022-06-24 00:19:30|62.3|59.5|62.32|59.52|62.32|59.52|62.3|59.5|0
1656029980000|2022-06-24 00:19:40|62.34|59.54|62.34|59.54|62.34|59.54|62.34|59.54|0
1656029990000|2022-06-24 00:19:50|62.39|59.59|62.41|59.61|62.41|59.61|62.39|59.59|0
1656030000000|2022-06-24 00:20:00|62.48|59.68|62.48|59.68|62.6|59.8|62.48|59.68|0
1656030010000|2022-06-24 00:20:10|62.53|59.73|62.53|59.73|62.53|59.73|62.53|59.73|0
1656030020000|2022-06-24 00:20:20|62.51|59.71|62.6|59.8|62.6|59.8|62.51|59.71|0
1656030030000|2022-06-24 00:20:30|62.58|59.78|62.53|59.73|62.58|59.78|62.48|59.68|0
1656030040000|2022-06-24 00:20:40|62.55|59.75|62.51|59.71|62.55|59.75|62.51|59.71|0
1656030050000|2022-06-24 00:20:50|62.53|59.73|62.67|59.87|62.67|59.87|62.53|59.73|0
1656030060000|2022-06-24 00:21:00|62.62|59.82|62.67|59.87|62.67|59.87|62.62|59.82|0
1656030070000|2022-06-24 00:21:10|62.72|59.92|62.76|59.96|62.77|59.97|62.72|59.92|0
1656030080000|2022-06-24 00:21:20|62.69|59.89|62.91|60.11|62.91|60.11|62.69|59.89|0
1656030090000|2022-06-24 00:21:30|62.81|60.01|62.86|60.06|62.91|60.11|62.81|60.01|0
1656030100000|2022-06-24 00:21:40|62.91|60.11|62.91|60.11|62.91|60.11|62.88|60.08|0
1656030110000|2022-06-24 00:21:50|62.86|60.06|62.91|60.11|62.91|60.11|62.81|60.01|0
1656030120000|2022-06-24 00:22:00|62.95|60.15|62.83|60.03|62.95|60.15|62.83|60.03|0
1656030130000|2022-06-24 00:22:10|62.79|59.99|62.81|60.01|62.83|60.03|62.79|59.99|0
1656030140000|2022-06-24 00:22:20|62.83|60.03|62.95|60.15|62.95|60.15|62.83|60.03|0
1656030150000|2022-06-24 00:22:30|62.93|60.13|62.93|60.13|62.93|60.13|62.91|60.11|0
1656030160000|2022-06-24 00:22:40|62.95|60.15|63|60.2|63|60.2|62.95|60.15|0
1656030170000|2022-06-24 00:22:50|62.91|60.11|62.91|60.11|62.93|60.13|62.91|60.11|0
1656030180000|2022-06-24 00:23:00|62.88|60.08|62.86|60.06|62.88|60.08|62.86|60.06|0
1656030190000|2022-06-24 00:23:10|62.83|60.03|62.86|60.06|62.86|60.06|62.83|60.03|0
1656030200000|2022-06-24 00:23:20|62.83|60.03|62.81|60.01|62.83|60.03|62.81|60.01|0
1656030210000|2022-06-24 00:23:30|62.79|59.99|62.76|59.96|62.81|60.01|62.76|59.96|0
1656030220000|2022-06-24 00:23:40|62.72|59.92|62.76|59.96|62.76|59.96|62.72|59.92|0
1656030230000|2022-06-24 00:23:50|62.74|59.94|62.69|59.89|62.74|59.94|62.67|59.87|0
1656030240000|2022-06-24 00:24:00|62.67|59.87|62.76|59.96|62.76|59.96|62.67|59.87|0
1656030250000|2022-06-24 00:24:10|62.86|60.06|62.81|60.01|62.86|60.06|62.81|60.01|0
1656030260000|2022-06-24 00:24:20|62.76|59.96|62.72|59.92|62.81|60.01|62.72|59.92|0
1656030270000|2022-06-24 00:24:30|62.69|59.89|62.69|59.89|62.69|59.89|62.67|59.87|0
1656030280000|2022-06-24 00:24:40|62.67|59.87|62.58|59.78|62.67|59.87|62.58|59.78|0
1656030290000|2022-06-24 00:24:50|62.62|59.82|62.65|59.85|62.65|59.85|62.6|59.8|0
1656030300000|2022-06-24 00:25:00|62.67|59.87|62.62|59.82|62.67|59.87|62.62|59.82|0
1656030310000|2022-06-24 00:25:10|62.67|59.87|62.72|59.92|62.72|59.92|62.65|59.85|0
1656030320000|2022-06-24 00:25:20|62.67|59.87|62.69|59.89|62.72|59.92|62.67|59.87|0
1656030330000|2022-06-24 00:25:30|62.67|59.87|62.62|59.82|62.67|59.87|62.58|59.78|0
1656030340000|2022-06-24 00:25:40|62.65|59.85|62.58|59.78|62.65|59.85|62.58|59.78|0
1656030350000|2022-06-24 00:25:50|62.53|59.73|62.53|59.73|62.53|59.73|62.53|59.73|0
1656030360000|2022-06-24 00:26:00|62.48|59.68|62.43|59.63|62.5|59.7|62.43|59.63|0
1656030370000|2022-06-24 00:26:10|62.48|59.68|62.41|59.61|62.48|59.68|62.41|59.61|0
1656030380000|2022-06-24 00:26:20|62.48|59.68|62.48|59.68|62.5|59.7|62.48|59.68|0
1656030390000|2022-06-24 00:26:30|62.53|59.73|62.53|59.73|62.58|59.78|62.53|59.73|0
1656030400000|2022-06-24 00:26:40|62.48|59.68|62.39|59.59|62.48|59.68|62.39|59.59|0
1656030410000|2022-06-24 00:26:50|62.43|59.63|62.43|59.63|62.43|59.63|62.43|59.63|0
1656030420000|2022-06-24 00:27:00|62.39|59.59|62.43|59.63|62.43|59.63|62.39|59.59|0
1656030430000|2022-06-24 00:27:10|62.39|59.59|62.39|59.59|62.39|59.59|62.39|59.59|0
1656030440000|2022-06-24 00:27:20|62.43|59.63|62.43|59.63|62.43|59.63|62.43|59.63|0
1656030450000|2022-06-24 00:27:30|62.39|59.59|62.43|59.63|62.43|59.63|62.39|59.59|0
1656030460000|2022-06-24 00:27:40|62.46|59.66|62.48|59.68|62.48|59.68|62.46|59.66|0
1656030470000|2022-06-24 00:27:50|62.41|59.61|62.32|59.52|62.41|59.61|62.32|59.52|0
1656030480000|2022-06-24 00:28:00|62.34|59.54|62.29|59.49|62.34|59.54|62.29|59.49|0
1656030490000|2022-06-24 00:28:10|62.34|59.54|62.29|59.49|62.34|59.54|62.25|59.45|0
1656030500000|2022-06-24 00:28:20|62.25|59.45|62.22|59.42|62.25|59.45|62.2|59.4|0
1656030510000|2022-06-24 00:28:30|62.2|59.4|62.11|59.31|62.2|59.4|62.11|59.31|0
1656030520000|2022-06-24 00:28:40|62.15|59.35|62.11|59.31|62.15|59.35|62.06|59.26|0
1656030530000|2022-06-24 00:28:50|62.15|59.35|62.06|59.26|62.15|59.35|62.06|59.26|0
1656030540000|2022-06-24 00:29:00|62.08|59.28|62.2|59.4|62.2|59.4|62.08|59.28|0
1656030550000|2022-06-24 00:29:10|62.18|59.38|62.15|59.35|62.2|59.4|62.13|59.33|0
1656030560000|2022-06-24 00:29:20|62.2|59.4|62.15|59.35|62.2|59.4|62.15|59.35|0
1656030570000|2022-06-24 00:29:30|62.25|59.45|62.2|59.4|62.25|59.45|62.2|59.4|0
1656030580000|2022-06-24 00:29:40|62.18|59.38|62.15|59.35|62.18|59.38|62.15|59.35|0
1656030590000|2022-06-24 00:29:50|62.11|59.31|62.13|59.33|62.13|59.33|62.11|59.31|0
1656030600000|2022-06-24 00:30:00|62.11|59.31|61.87|59.07|62.11|59.31|61.87|59.07|0
1656030610000|2022-06-24 00:30:10|61.83|59.03|61.89|59.09|61.89|59.09|61.78|58.98|0
1656030620000|2022-06-24 00:30:20|61.8|59|61.94|59.14|61.94|59.14|61.8|59|0
1656030630000|2022-06-24 00:30:30|61.92|59.12|62.03|59.23|62.03|59.23|61.92|59.12|0
1656030640000|2022-06-24 00:30:40|62.01|59.21|61.94|59.14|62.01|59.21|61.92|59.12|0
1656030650000|2022-06-24 00:30:50|61.99|59.19|61.92|59.12|61.99|59.19|61.92|59.12|0
1656030660000|2022-06-24 00:31:00|61.87|59.07|61.92|59.12|61.92|59.12|61.85|59.05|0
1656030670000|2022-06-24 00:31:10|61.89|59.09|61.99|59.19|61.99|59.19|61.89|59.09|0
1656030680000|2022-06-24 00:31:20|62.01|59.21|62.11|59.31|62.11|59.31|62.01|59.21|0
1656030690000|2022-06-24 00:31:30|62.15|59.35|62.11|59.31|62.2|59.4|62.11|59.31|0
1656030700000|2022-06-24 00:31:40|62.06|59.26|61.87|59.07|62.06|59.26|61.87|59.07|0
1656030710000|2022-06-24 00:31:50|61.85|59.05|61.64|58.84|61.85|59.05|61.64|58.84|0
1656030720000|2022-06-24 00:32:00|61.69|58.89|61.87|59.07|61.87|59.07|61.69|58.89|0
1656030730000|2022-06-24 00:32:10|61.85|59.05|61.87|59.07|61.87|59.07|61.85|59.05|0
1656030740000|2022-06-24 00:32:20|61.89|59.09|61.87|59.07|61.92|59.12|61.87|59.07|0
1656030750000|2022-06-24 00:32:30|61.92|59.12|61.69|58.89|61.92|59.12|61.69|58.89|0
1656030760000|2022-06-24 00:32:40|61.83|59.03|61.99|59.19|61.99|59.19|61.83|59.03|0
1656030770000|2022-06-24 00:32:50|62.01|59.21|62.01|59.21|62.11|59.31|61.99|59.19|0
1656030780000|2022-06-24 00:33:00|62.03|59.23|62.03|59.23|62.03|59.23|61.99|59.19|0
1656030790000|2022-06-24 00:33:10|62.11|59.31|62.11|59.31|62.11|59.31|62.01|59.21|0
1656030800000|2022-06-24 00:33:20|62.08|59.28|62.11|59.31|62.13|59.33|62.08|59.28|0
1656030810000|2022-06-24 00:33:30|62.08|59.28|62.08|59.28|62.08|59.28|62.08|59.28|0
1656030820000|2022-06-24 00:33:40|62.15|59.35|62.25|59.45|62.25|59.45|62.15|59.35|0
1656030830000|2022-06-24 00:33:50|62.2|59.4|62.22|59.42|62.22|59.42|62.2|59.4|0
1656030840000|2022-06-24 00:34:00|62.15|59.35|62.13|59.33|62.17|59.37|62.13|59.33|0
1656030850000|2022-06-24 00:34:10|62.15|59.35|62.15|59.35|62.15|59.35|62.15|59.35|0
1656030860000|2022-06-24 00:34:20|62.13|59.33|62.17|59.37|62.2|59.4|62.13|59.33|0
1656030870000|2022-06-24 00:34:30|62.2|59.4|62.1|59.3|62.2|59.4|62.1|59.3|0
1656030880000|2022-06-24 00:34:40|62.06|59.26|62.13|59.33|62.15|59.35|62.06|59.26|0
1656030890000|2022-06-24 00:34:50|62.08|59.28|62.03|59.23|62.08|59.28|62.03|59.23|0
1656030900000|2022-06-24 00:35:00|62.01|59.21|61.89|59.09|62.01|59.21|61.89|59.09|0
1656030910000|2022-06-24 00:35:10|61.92|59.12|61.87|59.07|61.94|59.14|61.85|59.05|0
1656030920000|2022-06-24 00:35:20|61.85|59.05|61.89|59.09|61.89|59.09|61.85|59.05|0
1656030930000|2022-06-24 00:35:30|61.85|59.05|61.92|59.12|61.92|59.12|61.85|59.05|0
1656030940000|2022-06-24 00:35:40|61.89|59.09|61.94|59.14|61.96|59.16|61.89|59.09|0
1656030950000|2022-06-24 00:35:50|61.92|59.12|61.99|59.19|61.99|59.19|61.92|59.12|0
1656030960000|2022-06-24 00:36:00|61.94|59.14|61.99|59.19|61.99|59.19|61.94|59.14|0
1656030970000|2022-06-24 00:36:10|61.94|59.14|61.94|59.14|61.94|59.14|61.89|59.09|0
1656030980000|2022-06-24 00:36:20|61.92|59.12|62.06|59.26|62.1|59.3|61.92|59.12|0
1656030990000|2022-06-24 00:36:30|62.13|59.33|62.17|59.37|62.2|59.4|62.13|59.33|0
1656031000000|2022-06-24 00:36:40|62.13|59.33|62.1|59.3|62.13|59.33|62.03|59.23|0
1656031010000|2022-06-24 00:36:50|62.08|59.28|62.08|59.28|62.08|59.28|62.08|59.28|0
1656031020000|2022-06-24 00:37:00|62.13|59.33|62.17|59.37|62.17|59.37|62.1|59.3|0
1656031030000|2022-06-24 00:37:10|62.2|59.4|62.24|59.44|62.24|59.44|62.2|59.4|0
1656031040000|2022-06-24 00:37:20|62.13|59.33|62.22|59.42|62.22|59.42|62.13|59.33|0
1656031050000|2022-06-24 00:37:30|62.24|59.44|62.29|59.49|62.31|59.51|62.24|59.44|0
1656031060000|2022-06-24 00:37:40|62.31|59.51|62.24|59.44|62.31|59.51|62.24|59.44|0
1656031070000|2022-06-24 00:37:50|62.22|59.42|62.27|59.47|62.27|59.47|62.22|59.42|0
1656031080000|2022-06-24 00:38:00|62.24|59.44|62.27|59.47|62.27|59.47|62.22|59.42|0
1656031090000|2022-06-24 00:38:10|62.29|59.49|62.34|59.54|62.34|59.54|62.29|59.49|0
1656031100000|2022-06-24 00:38:20|62.31|59.51|62.24|59.44|62.31|59.51|62.24|59.44|0
1656031110000|2022-06-24 00:38:30|62.22|59.42|62.27|59.47|62.27|59.47|62.2|59.4|0
1656031120000|2022-06-24 00:38:40|62.29|59.49|62.24|59.44|62.29|59.49|62.24|59.44|0
1656031130000|2022-06-24 00:38:50|62.27|59.47|62.17|59.37|62.27|59.47|62.17|59.37|0
1656031140000|2022-06-24 00:39:00|62.08|59.28|62.08|59.28|62.08|59.28|62.06|59.26|0
1656031170000|2022-06-24 00:39:30|62.1|59.3|62.2|59.4|62.2|59.4|62.1|59.3|0
1656031180000|2022-06-24 00:39:40|62.17|59.37|62.13|59.33|62.17|59.37|62.13|59.33|0
1656031190000|2022-06-24 00:39:50|62.15|59.35|62.13|59.33|62.15|59.35|62.13|59.33|0
1656031200000|2022-06-24 00:40:00|62.17|59.37|62.2|59.4|62.24|59.44|62.17|59.37|0
1656031210000|2022-06-24 00:40:10|62.24|59.44|62.22|59.42|62.24|59.44|62.22|59.42|0
1656031220000|2022-06-24 00:40:20|62.24|59.44|62.24|59.44|62.27|59.47|62.24|59.44|0
1656031230000|2022-06-24 00:40:30|62.22|59.42|62.22|59.42|62.22|59.42|62.22|59.42|0
1656031240000|2022-06-24 00:40:40|62.2|59.4|62.24|59.44|62.27|59.47|62.2|59.4|0
1656031250000|2022-06-24 00:40:50|62.15|59.35|62.13|59.33|62.15|59.35|62.13|59.33|0
1656031260000|2022-06-24 00:41:00|62.2|59.4|62.34|59.54|62.34|59.54|62.2|59.4|0
1656031270000|2022-06-24 00:41:10|62.29|59.49|62.27|59.47|62.29|59.49|62.27|59.47|0
1656031280000|2022-06-24 00:41:20|62.29|59.49|62.34|59.54|62.34|59.54|62.24|59.44|0
1656031290000|2022-06-24 00:41:30|62.24|59.44|62.34|59.54|62.34|59.54|62.24|59.44|0
1656031300000|2022-06-24 00:41:40|62.38|59.58|62.31|59.51|62.38|59.58|62.31|59.51|0
1656031310000|2022-06-24 00:41:50|62.29|59.49|62.29|59.49|62.31|59.51|62.29|59.49|0
1656031320000|2022-06-24 00:42:00|62.31|59.51|62.27|59.47|62.31|59.51|62.27|59.47|0
1656031330000|2022-06-24 00:42:10|62.29|59.49|62.29|59.49|62.29|59.49|62.29|59.49|0
1656031340000|2022-06-24 00:42:20|62.34|59.54|62.43|59.63|62.43|59.63|62.34|59.54|0
1656031350000|2022-06-24 00:42:30|62.52|59.72|62.5|59.7|62.52|59.72|62.48|59.68|0
1656031360000|2022-06-24 00:42:40|62.48|59.68|62.48|59.68|62.48|59.68|62.48|59.68|0
1656031370000|2022-06-24 00:42:50|62.45|59.65|62.45|59.65|62.45|59.65|62.43|59.63|0
1656031380000|2022-06-24 00:43:00|62.43|59.63|62.43|59.63|62.45|59.65|62.43|59.63|0
1656031390000|2022-06-24 00:43:10|62.5|59.7|62.41|59.61|62.5|59.7|62.41|59.61|0
1656031400000|2022-06-24 00:43:20|62.45|59.65|62.45|59.65|62.48|59.68|62.43|59.63|0
1656031410000|2022-06-24 00:43:30|62.43|59.63|62.43|59.63|62.43|59.63|62.43|59.63|0
1656031420000|2022-06-24 00:43:40|62.57|59.77|62.57|59.77|62.57|59.77|62.52|59.72|0
1656031430000|2022-06-24 00:43:50|62.62|59.82|62.57|59.77|62.62|59.82|62.57|59.77|0
1656031440000|2022-06-24 00:44:00|62.52|59.72|62.48|59.68|62.52|59.72|62.48|59.68|0
1656031450000|2022-06-24 00:44:10|62.45|59.65|62.48|59.68|62.48|59.68|62.43|59.63|0
1656031460000|2022-06-24 00:44:20|62.5|59.7|62.48|59.68|62.52|59.72|62.48|59.68|0
1656031470000|2022-06-24 00:44:30|62.5|59.7|62.48|59.68|62.5|59.7|62.48|59.68|0
1656031480000|2022-06-24 00:44:40|62.5|59.7|62.57|59.77|62.57|59.77|62.48|59.68|0
1656031490000|2022-06-24 00:44:50|62.62|59.82|62.59|59.79|62.64|59.84|62.59|59.79|0
1656031500000|2022-06-24 00:45:00|62.62|59.82|62.69|59.89|62.69|59.89|62.62|59.82|0
1656031510000|2022-06-24 00:45:10|62.74|59.94|62.71|59.91|62.76|59.96|62.71|59.91|0
1656031520000|2022-06-24 00:45:20|62.69|59.89|62.69|59.89|62.69|59.89|62.69|59.89|0
1656031530000|2022-06-24 00:45:30|62.71|59.91|62.71|59.91|62.76|59.96|62.71|59.91|0
1656031540000|2022-06-24 00:45:40|62.67|59.87|62.67|59.87|62.67|59.87|62.67|59.87|0
1656031550000|2022-06-24 00:45:50|62.62|59.82|62.81|60.01|62.81|60.01|62.62|59.82|0
1656031560000|2022-06-24 00:46:00|62.9|60.1|62.95|60.15|62.97|60.17|62.9|60.1|0
1656031570000|2022-06-24 00:46:10|63|60.2|63.09|60.29|63.09|60.29|63|60.2|0
1656031580000|2022-06-24 00:46:20|63.04|60.24|63.07|60.27|63.09|60.29|63.04|60.24|0
1656031590000|2022-06-24 00:46:30|63.04|60.24|63|60.2|63.04|60.24|62.9|60.1|0
1656031600000|2022-06-24 00:46:40|62.97|60.17|63|60.2|63|60.2|62.95|60.15|0
1656031610000|2022-06-24 00:46:50|62.97|60.17|63|60.2|63|60.2|62.85|60.05|0
1656031620000|2022-06-24 00:47:00|62.95|60.15|63|60.2|63|60.2|62.95|60.15|0
1656031630000|2022-06-24 00:47:10|62.97|60.17|62.95|60.15|62.97|60.17|62.9|60.1|0
1656031640000|2022-06-24 00:47:20|62.92|60.12|62.97|60.17|62.97|60.17|62.92|60.12|0
1656031650000|2022-06-24 00:47:30|63|60.2|63.14|60.34|63.14|60.34|63|60.2|0
1656031660000|2022-06-24 00:47:40|63.18|60.38|63.14|60.34|63.18|60.38|63.14|60.34|0
1656031670000|2022-06-24 00:47:50|63.16|60.36|63.28|60.48|63.28|60.48|63.16|60.36|0
1656031680000|2022-06-24 00:48:00|63.18|60.38|63.28|60.48|63.28|60.48|63.18|60.38|0
1656031690000|2022-06-24 00:48:10|63.23|60.43|63.14|60.34|63.23|60.43|63.14|60.34|0
1656031700000|2022-06-24 00:48:20|63.11|60.31|63.14|60.34|63.14|60.34|63.06|60.26|0
1656031710000|2022-06-24 00:48:30|63.11|60.31|63.18|60.38|63.18|60.38|63.11|60.31|0
1656031720000|2022-06-24 00:48:40|63.16|60.36|63.14|60.34|63.16|60.36|63.14|60.34|0
1656031730000|2022-06-24 00:48:50|63.16|60.36|63.06|60.26|63.16|60.36|63.06|60.26|0
1656031740000|2022-06-24 00:49:00|63.04|60.24|63.02|60.22|63.04|60.24|62.99|60.19|0
1656031750000|2022-06-24 00:49:10|62.95|60.15|62.97|60.17|62.97|60.17|62.95|60.15|0
1656031760000|2022-06-24 00:49:20|62.92|60.12|62.95|60.15|62.95|60.15|62.92|60.12|0
1656031770000|2022-06-24 00:49:30|62.92|60.12|62.95|60.15|62.95|60.15|62.92|60.12|0
1656031780000|2022-06-24 00:49:40|62.99|60.19|62.95|60.15|62.99|60.19|62.95|60.15|0
1656031790000|2022-06-24 00:49:50|62.97|60.17|62.97|60.17|62.99|60.19|62.97|60.17|0
1656031800000|2022-06-24 00:50:00|62.99|60.19|63.04|60.24|63.06|60.26|62.99|60.19|0
1656031810000|2022-06-24 00:50:10|63.06|60.26|62.97|60.17|63.06|60.26|62.97|60.17|0
1656031820000|2022-06-24 00:50:20|62.95|60.15|62.9|60.1|62.95|60.15|62.9|60.1|0
1656031830000|2022-06-24 00:50:30|62.95|60.15|62.9|60.1|62.95|60.15|62.9|60.1|0
1656031840000|2022-06-24 00:50:40|62.85|60.05|62.83|60.03|62.85|60.05|62.81|60.01|0
1656031850000|2022-06-24 00:50:50|62.85|60.05|62.88|60.08|62.88|60.08|62.83|60.03|0
1656031860000|2022-06-24 00:51:00|62.9|60.1|62.97|60.17|62.97|60.17|62.9|60.1|0
1656031870000|2022-06-24 00:51:10|62.99|60.19|62.99|60.19|62.99|60.19|62.95|60.15|0
1656031880000|2022-06-24 00:51:20|62.95|60.15|62.85|60.05|62.95|60.15|62.85|60.05|0
1656031890000|2022-06-24 00:51:30|62.81|60.01|62.81|60.01|62.83|60.03|62.81|60.01|0
1656031900000|2022-06-24 00:51:40|62.78|59.98|62.83|60.03|62.83|60.03|62.78|59.98|0
1656031910000|2022-06-24 00:51:50|62.81|60.01|62.71|59.91|62.81|60.01|62.71|59.91|0
1656031920000|2022-06-24 00:52:00|62.76|59.96|62.69|59.89|62.76|59.96|62.69|59.89|0
1656031930000|2022-06-24 00:52:10|62.66|59.86|62.71|59.91|62.71|59.91|62.66|59.86|0
1656031940000|2022-06-24 00:52:20|62.69|59.89|62.69|59.89|62.69|59.89|62.66|59.86|0
1656031950000|2022-06-24 00:52:30|62.66|59.86|62.66|59.86|62.66|59.86|62.64|59.84|0
1656031960000|2022-06-24 00:52:40|62.64|59.84|62.62|59.82|62.66|59.86|62.62|59.82|0
1656031970000|2022-06-24 00:52:50|62.64|59.84|62.76|59.96|62.76|59.96|62.62|59.82|0
1656031980000|2022-06-24 00:53:00|62.8|60|62.87|60.07|62.87|60.07|62.76|59.96|0
1656031990000|2022-06-24 00:53:10|62.95|60.15|62.71|59.91|62.95|60.15|62.69|59.89|0
1656032000000|2022-06-24 00:53:20|62.66|59.86|62.62|59.82|62.66|59.86|62.62|59.82|0
1656032010000|2022-06-24 00:53:30|62.59|59.79|62.64|59.84|62.64|59.84|62.59|59.79|0
1656032020000|2022-06-24 00:53:40|62.66|59.86|62.66|59.86|62.66|59.86|62.66|59.86|0
1656032030000|2022-06-24 00:53:50|62.64|59.84|62.62|59.82|62.71|59.91|62.62|59.82|0
1656032040000|2022-06-24 00:54:00|62.59|59.79|62.62|59.82|62.64|59.84|62.59|59.79|0
1656032050000|2022-06-24 00:54:10|62.66|59.86|62.66|59.86|62.66|59.86|62.66|59.86|0
1656032060000|2022-06-24 00:54:20|62.8|60|62.76|59.96|62.8|60|62.76|59.96|0
1656032070000|2022-06-24 00:54:30|62.71|59.91|62.71|59.91|62.73|59.93|62.71|59.91|0
1656032080000|2022-06-24 00:54:40|62.73|59.93|62.76|59.96|62.76|59.96|62.73|59.93|0
1656032090000|2022-06-24 00:54:50|62.8|60|62.83|60.03|62.83|60.03|62.8|60|0
1656032100000|2022-06-24 00:55:00|62.85|60.05|62.9|60.1|62.9|60.1|62.85|60.05|0
1656032110000|2022-06-24 00:55:10|62.85|60.05|62.8|60|62.85|60.05|62.8|60|0
1656032120000|2022-06-24 00:55:20|62.78|59.98|62.95|60.15|62.95|60.15|62.78|59.98|0
1656032130000|2022-06-24 00:55:30|62.9|60.1|62.8|60|62.9|60.1|62.8|60|0
1656032140000|2022-06-24 00:55:40|62.85|60.05|62.87|60.07|62.87|60.07|62.85|60.05|0
1656032150000|2022-06-24 00:55:50|62.76|59.96|62.78|59.98|62.8|60|62.76|59.96|0
1656032160000|2022-06-24 00:56:00|62.8|60|62.87|60.07|62.9|60.1|62.8|60|0
1656032170000|2022-06-24 00:56:10|62.9|60.1|62.9|60.1|62.95|60.15|62.9|60.1|0
1656032180000|2022-06-24 00:56:20|62.95|60.15|62.92|60.12|62.97|60.17|62.92|60.12|0
1656032190000|2022-06-24 00:56:30|62.95|60.15|62.92|60.12|62.95|60.15|62.92|60.12|0
1656032200000|2022-06-24 00:56:40|62.95|60.15|62.99|60.19|62.99|60.19|62.95|60.15|0
1656032210000|2022-06-24 00:56:50|62.95|60.15|62.95|60.15|62.99|60.19|62.95|60.15|0
1656032220000|2022-06-24 00:57:00|62.99|60.19|62.97|60.17|62.99|60.19|62.97|60.17|0
1656032230000|2022-06-24 00:57:10|62.95|60.15|63.09|60.29|63.09|60.29|62.95|60.15|0
1656032240000|2022-06-24 00:57:20|63.13|60.33|63.18|60.38|63.18|60.38|63.13|60.33|0
1656032250000|2022-06-24 00:57:30|63.02|60.22|63.02|60.22|63.02|60.22|63.02|60.22|0
1656032260000|2022-06-24 00:57:40|63.09|60.29|63.09|60.29|63.09|60.29|63.09|60.29|0
1656032270000|2022-06-24 00:57:50|63.13|60.33|63.09|60.29|63.13|60.33|63.09|60.29|0
1656032280000|2022-06-24 00:58:00|63.13|60.33|63.04|60.24|63.13|60.33|63.04|60.24|0
1656032290000|2022-06-24 00:58:10|63.09|60.29|62.95|60.15|63.09|60.29|62.95|60.15|0
1656032300000|2022-06-24 00:58:20|62.9|60.1|62.99|60.19|62.99|60.19|62.9|60.1|0
1656032310000|2022-06-24 00:58:30|62.95|60.15|62.97|60.17|62.99|60.19|62.95|60.15|0
1656032320000|2022-06-24 00:58:40|62.95|60.15|62.92|60.12|62.95|60.15|62.92|60.12|0
1656032330000|2022-06-24 00:58:50|62.95|60.15|62.99|60.19|62.99|60.19|62.95|60.15|0
1656032340000|2022-06-24 00:59:00|63.06|60.26|62.99|60.19|63.06|60.26|62.95|60.15|0
1656032350000|2022-06-24 00:59:10|62.95|60.15|62.99|60.19|62.99|60.19|62.95|60.15|0
1656032360000|2022-06-24 00:59:20|63.09|60.29|63.09|60.29|63.09|60.29|63.09|60.29|0
1656032370000|2022-06-24 00:59:30|63.13|60.33|63.13|60.33|63.18|60.38|63.13|60.33|0
1656032380000|2022-06-24 00:59:40|63.09|60.29|63.04|60.24|63.09|60.29|63.04|60.24|0
1656032390000|2022-06-24 00:59:50|63.13|60.33|63.13|60.33|63.18|60.38|63.13|60.33|0
1656032400000|2022-06-24 01:00:00|63.09|60.29|63.04|60.24|63.09|60.29|63.01|60.21|0
1656032410000|2022-06-24 01:00:10|63.01|60.21|62.9|60.1|63.04|60.24|62.9|60.1|0
1656032420000|2022-06-24 01:00:20|62.94|60.14|62.9|60.1|62.94|60.14|62.9|60.1|0
1656032430000|2022-06-24 01:00:30|62.94|60.14|62.92|60.12|62.94|60.14|62.92|60.12|0
1656032440000|2022-06-24 01:00:40|62.9|60.1|62.94|60.14|62.94|60.14|62.9|60.1|0
1656032450000|2022-06-24 01:00:50|63.04|60.24|63.06|60.26|63.06|60.26|63.01|60.21|0
1656032460000|2022-06-24 01:01:00|63.01|60.21|62.99|60.19|63.01|60.21|62.99|60.19|0
1656032470000|2022-06-24 01:01:10|63.01|60.21|62.99|60.19|63.01|60.21|62.99|60.19|0
1656032480000|2022-06-24 01:01:20|62.94|60.14|62.87|60.07|62.94|60.14|62.83|60.03|0
1656032490000|2022-06-24 01:01:30|62.85|60.05|62.83|60.03|62.9|60.1|62.83|60.03|0
1656032500000|2022-06-24 01:01:40|62.8|60|62.83|60.03|62.85|60.05|62.8|60|0
1656032510000|2022-06-24 01:01:50|62.85|60.05|62.87|60.07|62.87|60.07|62.85|60.05|0
1656032520000|2022-06-24 01:02:00|62.9|60.1|62.83|60.03|62.9|60.1|62.83|60.03|0
1656032530000|2022-06-24 01:02:10|62.9|60.1|62.9|60.1|62.94|60.14|62.9|60.1|0
1656032540000|2022-06-24 01:02:20|62.87|60.07|62.9|60.1|62.92|60.12|62.87|60.07|0
1656032550000|2022-06-24 01:02:30|62.87|60.07|62.92|60.12|62.94|60.14|62.87|60.07|0
1656032560000|2022-06-24 01:02:40|62.94|60.14|62.9|60.1|62.94|60.14|62.9|60.1|0
1656032570000|2022-06-24 01:02:50|62.87|60.07|62.9|60.1|62.9|60.1|62.87|60.07|0
1656032580000|2022-06-24 01:03:00|62.85|60.05|62.92|60.12|62.92|60.12|62.85|60.05|0
1656032590000|2022-06-24 01:03:10|62.94|60.14|62.94|60.14|62.94|60.14|62.9|60.1|0
1656032600000|2022-06-24 01:03:20|62.92|60.12|62.9|60.1|62.94|60.14|62.9|60.1|0
1656032610000|2022-06-24 01:03:30|62.87|60.07|62.9|60.1|62.9|60.1|62.87|60.07|0
1656032630000|2022-06-24 01:03:50|62.85|60.05|62.85|60.05|62.85|60.05|62.85|60.05|0
1656032640000|2022-06-24 01:04:00|62.87|60.07|62.85|60.05|62.9|60.1|62.85|60.05|0
1656032650000|2022-06-24 01:04:10|62.87|60.07|62.85|60.05|62.87|60.07|62.85|60.05|0
1656032660000|2022-06-24 01:04:20|62.9|60.1|62.92|60.12|62.94|60.14|62.9|60.1|0
1656032670000|2022-06-24 01:04:30|62.9|60.1|62.92|60.12|62.92|60.12|62.9|60.1|0
1656032680000|2022-06-24 01:04:40|62.9|60.1|62.92|60.12|62.94|60.14|62.9|60.1|0
1656032690000|2022-06-24 01:04:50|63.04|60.24|63.11|60.31|63.11|60.31|63.04|60.24|0
1656032700000|2022-06-24 01:05:00|63.18|60.38|63.16|60.36|63.18|60.38|63.16|60.36|0
1656032710000|2022-06-24 01:05:10|63.18|60.38|63.13|60.33|63.18|60.38|63.13|60.33|0
1656032720000|2022-06-24 01:05:20|63.09|60.29|63.09|60.29|63.09|60.29|63.09|60.29|0
1656032730000|2022-06-24 01:05:30|63.13|60.33|63.16|60.36|63.16|60.36|63.13|60.33|0
1656032740000|2022-06-24 01:05:40|63.13|60.33|63.09|60.29|63.13|60.33|63.09|60.29|0
1656032750000|2022-06-24 01:05:50|63.06|60.26|63.04|60.24|63.06|60.26|63.04|60.24|0
1656032760000|2022-06-24 01:06:00|63.06|60.26|62.99|60.19|63.09|60.29|62.99|60.19|0
1656032770000|2022-06-24 01:06:10|62.94|60.14|62.8|60|62.94|60.14|62.8|60|0
1656032780000|2022-06-24 01:06:20|62.85|60.05|62.78|59.98|62.85|60.05|62.78|59.98|0
1656032790000|2022-06-24 01:06:30|62.8|60|62.66|59.86|62.8|60|62.66|59.86|0
1656032800000|2022-06-24 01:06:40|62.68|59.88|62.68|59.88|62.68|59.88|62.68|59.88|0
1656032810000|2022-06-24 01:06:50|62.66|59.86|62.73|59.93|62.73|59.93|62.66|59.86|0
1656032820000|2022-06-24 01:07:00|62.75|59.95|62.75|59.95|62.75|59.95|62.71|59.91|0
1656032830000|2022-06-24 01:07:10|62.8|60|62.73|59.93|62.8|60|62.73|59.93|0
1656032840000|2022-06-24 01:07:20|62.75|59.95|62.75|59.95|62.75|59.95|62.73|59.93|0
1656032850000|2022-06-24 01:07:30|62.8|60|62.82|60.02|62.82|60.02|62.8|60|0
1656032860000|2022-06-24 01:07:40|62.85|60.05|62.85|60.05|62.85|60.05|62.8|60|0
1656032870000|2022-06-24 01:07:50|62.82|60.02|62.82|60.02|62.82|60.02|62.82|60.02|0
1656032880000|2022-06-24 01:08:00|62.8|60|62.82|60.02|62.85|60.05|62.8|60|0
1656032890000|2022-06-24 01:08:10|62.8|60|62.85|60.05|62.85|60.05|62.8|60|0
1656032900000|2022-06-24 01:08:20|62.8|60|62.8|60|62.8|60|62.75|59.95|0
1656032910000|2022-06-24 01:08:30|62.78|59.98|62.75|59.95|62.78|59.98|62.75|59.95|0
1656032920000|2022-06-24 01:08:40|62.73|59.93|62.75|59.95|62.75|59.95|62.73|59.93|0
1656032930000|2022-06-24 01:08:50|62.71|59.91|62.71|59.91|62.71|59.91|62.68|59.88|0
1656032940000|2022-06-24 01:09:00|62.73|59.93|62.71|59.91|62.73|59.93|62.68|59.88|0
1656032950000|2022-06-24 01:09:10|62.68|59.88|62.78|59.98|62.78|59.98|62.68|59.88|0
1656032960000|2022-06-24 01:09:20|62.8|60|62.75|59.95|62.8|60|62.75|59.95|0
1656032970000|2022-06-24 01:09:30|62.71|59.91|62.71|59.91|62.71|59.91|62.71|59.91|0
1656032980000|2022-06-24 01:09:40|62.68|59.88|62.66|59.86|62.68|59.88|62.66|59.86|0
1656032990000|2022-06-24 01:09:50|62.64|59.84|62.66|59.86|62.68|59.88|62.61|59.81|0
1656033000000|2022-06-24 01:10:00|62.68|59.88|62.75|59.95|62.75|59.95|62.68|59.88|0
1656033010000|2022-06-24 01:10:10|62.8|60|62.9|60.1|62.9|60.1|62.8|60|0
1656033020000|2022-06-24 01:10:20|62.92|60.12|62.87|60.07|62.92|60.12|62.87|60.07|0
1656033030000|2022-06-24 01:10:30|62.75|59.95|62.85|60.05|62.85|60.05|62.75|59.95|0
1656033040000|2022-06-24 01:10:40|62.87|60.07|62.82|60.02|62.9|60.1|62.82|60.02|0
1656033050000|2022-06-24 01:10:50|62.85|60.05|62.94|60.14|62.94|60.14|62.85|60.05|0
1656033060000|2022-06-24 01:11:00|62.9|60.1|62.94|60.14|62.94|60.14|62.9|60.1|0
1656033070000|2022-06-24 01:11:10|62.9|60.1|62.85|60.05|62.9|60.1|62.85|60.05|0
1656033080000|2022-06-24 01:11:20|62.9|60.1|62.94|60.14|62.97|60.17|62.9|60.1|0
1656033090000|2022-06-24 01:11:30|62.9|60.1|62.92|60.12|62.94|60.14|62.9|60.1|0
1656033100000|2022-06-24 01:11:40|62.94|60.14|62.94|60.14|62.94|60.14|62.92|60.12|0
1656033110000|2022-06-24 01:11:50|62.9|60.1|62.9|60.1|62.9|60.1|62.87|60.07|0
1656033120000|2022-06-24 01:12:00|62.85|60.05|62.87|60.07|62.9|60.1|62.85|60.05|0
1656033130000|2022-06-24 01:12:10|62.85|60.05|62.85|60.05|62.85|60.05|62.85|60.05|0
1656033140000|2022-06-24 01:12:20|62.75|59.95|62.8|60|62.8|60|62.75|59.95|0
1656033150000|2022-06-24 01:12:30|62.75|59.95|62.75|59.95|62.75|59.95|62.75|59.95|0
1656033160000|2022-06-24 01:12:40|62.8|60|62.8|60|62.8|60|62.8|60|0
1656033170000|2022-06-24 01:12:50|62.89|60.09|62.89|60.09|62.89|60.09|62.89|60.09|0
1656033180000|2022-06-24 01:13:00|63.04|60.24|63.01|60.21|63.04|60.24|63.01|60.21|0
1656033190000|2022-06-24 01:13:10|63.04|60.24|63.08|60.28|63.08|60.28|63.04|60.24|0
1656033200000|2022-06-24 01:13:20|63.13|60.33|63.11|60.31|63.13|60.33|63.11|60.31|0
1656033210000|2022-06-24 01:13:30|63.13|60.33|63.15|60.35|63.15|60.35|63.13|60.33|0
1656033220000|2022-06-24 01:13:40|63.08|60.28|63.11|60.31|63.13|60.33|63.08|60.28|0
1656033230000|2022-06-24 01:13:50|63.13|60.33|63.13|60.33|63.13|60.33|63.13|60.33|0
1656033240000|2022-06-24 01:14:00|63.18|60.38|63.23|60.43|63.23|60.43|63.18|60.38|0
1656033250000|2022-06-24 01:14:10|63.2|60.4|63.2|60.4|63.2|60.4|63.2|60.4|0
1656033260000|2022-06-24 01:14:20|63.23|60.43|63.27|60.47|63.27|60.47|63.23|60.43|0
1656033280000|2022-06-24 01:14:40|63.32|60.52|63.32|60.52|63.32|60.52|63.32|60.52|0
1656033290000|2022-06-24 01:14:50|63.37|60.57|63.42|60.62|63.42|60.62|63.32|60.52|0
1656033300000|2022-06-24 01:15:00|63.44|60.64|63.39|60.59|63.51|60.71|63.39|60.59|0
1656033310000|2022-06-24 01:15:10|63.37|60.57|63.51|60.71|63.51|60.71|63.37|60.57|0
1656033320000|2022-06-24 01:15:20|63.56|60.76|63.61|60.81|63.61|60.81|63.56|60.76|0
1656033330000|2022-06-24 01:15:30|63.56|60.76|63.61|60.81|63.61|60.81|63.56|60.76|0
1656033340000|2022-06-24 01:15:40|63.63|60.83|63.65|60.85|63.65|60.85|63.63|60.83|0
1656033350000|2022-06-24 01:15:50|63.7|60.9|63.65|60.85|63.7|60.9|63.65|60.85|0
1656033360000|2022-06-24 01:16:00|63.58|60.78|63.65|60.85|63.65|60.85|63.58|60.78|0
1656033370000|2022-06-24 01:16:10|63.63|60.83|63.56|60.76|63.63|60.83|63.56|60.76|0
1656033380000|2022-06-24 01:16:20|63.6|60.8|63.56|60.76|63.6|60.8|63.56|60.76|0
1656033390000|2022-06-24 01:16:30|63.51|60.71|63.53|60.73|63.53|60.73|63.51|60.71|0
1656033400000|2022-06-24 01:16:40|63.51|60.71|63.75|60.95|63.75|60.95|63.49|60.69|0
1656033410000|2022-06-24 01:16:50|63.77|60.97|63.7|60.9|63.77|60.97|63.7|60.9|0
1656033420000|2022-06-24 01:17:00|63.6|60.8|63.6|60.8|63.6|60.8|63.6|60.8|0
1656033430000|2022-06-24 01:17:10|63.58|60.78|63.56|60.76|63.58|60.78|63.56|60.76|0
1656033440000|2022-06-24 01:17:20|63.51|60.71|63.44|60.64|63.51|60.71|63.44|60.64|0
1656033450000|2022-06-24 01:17:30|63.46|60.66|63.46|60.66|63.46|60.66|63.44|60.64|0
1656033460000|2022-06-24 01:17:40|63.48|60.68|63.46|60.66|63.48|60.68|63.46|60.66|0
1656033470000|2022-06-24 01:17:50|63.44|60.64|63.41|60.61|63.44|60.64|63.41|60.61|0
1656033480000|2022-06-24 01:18:00|63.46|60.66|63.48|60.68|63.48|60.68|63.46|60.66|0
1656033490000|2022-06-24 01:18:10|63.46|60.66|63.44|60.64|63.46|60.66|63.44|60.64|0
1656033500000|2022-06-24 01:18:20|63.37|60.57|63.32|60.52|63.37|60.57|63.32|60.52|0
1656033510000|2022-06-24 01:18:30|63.34|60.54|63.27|60.47|63.34|60.54|63.27|60.47|0
1656033520000|2022-06-24 01:18:40|63.18|60.38|63.18|60.38|63.18|60.38|63.18|60.38|0
1656033530000|2022-06-24 01:18:50|63.06|60.26|63.13|60.33|63.13|60.33|63.06|60.26|0
1656033540000|2022-06-24 01:19:00|63.11|60.31|63.18|60.38|63.18|60.38|63.11|60.31|0
1656033550000|2022-06-24 01:19:10|63.15|60.35|63.13|60.33|63.15|60.35|63.13|60.33|0
1656033560000|2022-06-24 01:19:20|63.08|60.28|63.06|60.26|63.08|60.28|63.06|60.26|0
1656033570000|2022-06-24 01:19:30|63.13|60.33|63.15|60.35|63.15|60.35|63.11|60.31|0
1656033580000|2022-06-24 01:19:40|63.18|60.38|63.13|60.33|63.18|60.38|63.13|60.33|0
1656033590000|2022-06-24 01:19:50|63.1|60.3|63.13|60.33|63.13|60.33|63.1|60.3|0
1656033610000|2022-06-24 01:20:10|63.22|60.42|63.22|60.42|63.22|60.42|63.22|60.42|0
1656033620000|2022-06-24 01:20:20|63.29|60.49|63.29|60.49|63.29|60.49|63.29|60.49|0
1656033630000|2022-06-24 01:20:30|63.32|60.52|63.37|60.57|63.37|60.57|63.32|60.52|0
1656033640000|2022-06-24 01:20:40|63.32|60.52|63.41|60.61|63.41|60.61|63.32|60.52|0
1656033650000|2022-06-24 01:20:50|63.46|60.66|63.48|60.68|63.48|60.68|63.46|60.66|0
1656033660000|2022-06-24 01:21:00|63.51|60.71|63.58|60.78|63.58|60.78|63.51|60.71|0
1656033670000|2022-06-24 01:21:10|63.6|60.8|63.6|60.8|63.6|60.8|63.56|60.76|0
1656033680000|2022-06-24 01:21:20|63.56|60.76|63.51|60.71|63.56|60.76|63.51|60.71|0
1656033690000|2022-06-24 01:21:30|63.56|60.76|63.63|60.83|63.63|60.83|63.56|60.76|0
1656033700000|2022-06-24 01:21:40|63.65|60.85|63.63|60.83|63.65|60.85|63.6|60.8|0
1656033710000|2022-06-24 01:21:50|63.6|60.8|63.7|60.9|63.7|60.9|63.6|60.8|0
1656033720000|2022-06-24 01:22:00|63.72|60.92|63.7|60.9|63.72|60.92|63.65|60.85|0
1656033730000|2022-06-24 01:22:10|63.63|60.83|63.56|60.76|63.63|60.83|63.56|60.76|0
1656033740000|2022-06-24 01:22:20|63.58|60.78|63.7|60.9|63.7|60.9|63.58|60.78|0
1656033750000|2022-06-24 01:22:30|63.6|60.8|63.65|60.85|63.65|60.85|63.6|60.8|0
1656033760000|2022-06-24 01:22:40|63.63|60.83|63.7|60.9|63.7|60.9|63.63|60.83|0
1656033770000|2022-06-24 01:22:50|63.75|60.95|63.75|60.95|63.75|60.95|63.75|60.95|0
1656033780000|2022-06-24 01:23:00|63.79|60.99|63.84|61.04|63.84|61.04|63.79|60.99|0
1656033800000|2022-06-24 01:23:20|63.79|60.99|63.79|60.99|63.79|60.99|63.79|60.99|0
1656033810000|2022-06-24 01:23:30|63.84|61.04|63.82|61.02|63.84|61.04|63.82|61.02|0
1656033820000|2022-06-24 01:23:40|63.84|61.04|63.86|61.06|63.86|61.06|63.84|61.04|0
1656033830000|2022-06-24 01:23:50|63.94|61.14|64.08|61.28|64.13|61.33|63.94|61.14|0
1656033840000|2022-06-24 01:24:00|64.13|61.33|64.08|61.28|64.13|61.33|64.08|61.28|0
1656033860000|2022-06-24 01:24:20|64.06|61.26|64.01|61.21|64.06|61.26|64.01|61.21|0
1656033870000|2022-06-24 01:24:30|64.03|61.23|64.01|61.21|64.03|61.23|64.01|61.21|0
1656033880000|2022-06-24 01:24:40|64.03|61.23|64.32|61.52|64.32|61.52|64.03|61.23|0
1656033890000|2022-06-24 01:24:50|64.27|61.47|64.32|61.52|64.42|61.62|64.27|61.47|0
1656033900000|2022-06-24 01:25:00|64.37|61.57|64.42|61.62|64.42|61.62|64.37|61.57|0
1656033910000|2022-06-24 01:25:10|64.39|61.59|64.37|61.57|64.39|61.59|64.37|61.57|0
1656033920000|2022-06-24 01:25:20|64.32|61.52|64.22|61.42|64.32|61.52|64.22|61.42|0
1656033930000|2022-06-24 01:25:30|64.18|61.38|63.91|61.11|64.18|61.38|63.91|61.11|0
1656033940000|2022-06-24 01:25:40|63.94|61.14|63.98|61.18|64.03|61.23|63.94|61.14|0
1656033950000|2022-06-24 01:25:50|63.96|61.16|63.96|61.16|63.96|61.16|63.96|61.16|0
1656033960000|2022-06-24 01:26:00|63.98|61.18|64.01|61.21|64.03|61.23|63.98|61.18|0
1656033970000|2022-06-24 01:26:10|64.03|61.23|64.06|61.26|64.06|61.26|64.03|61.23|0
1656033980000|2022-06-24 01:26:20|64.03|61.23|64.08|61.28|64.13|61.33|64.03|61.23|0
1656033990000|2022-06-24 01:26:30|64.03|61.23|63.98|61.18|64.03|61.23|63.98|61.18|0
1656034000000|2022-06-24 01:26:40|64.03|61.23|64.03|61.23|64.03|61.23|63.98|61.18|0
1656034010000|2022-06-24 01:26:50|64.05|61.25|64.01|61.21|64.05|61.25|64.01|61.21|0
1656034020000|2022-06-24 01:27:00|64.03|61.23|64.08|61.28|64.08|61.28|64.03|61.23|0
1656034030000|2022-06-24 01:27:10|64.03|61.23|63.98|61.18|64.03|61.23|63.98|61.18|0
1656034040000|2022-06-24 01:27:20|64.01|61.21|64.08|61.28|64.08|61.28|64.01|61.21|0
1656034050000|2022-06-24 01:27:30|64.03|61.23|63.98|61.18|64.08|61.28|63.98|61.18|0
1656034060000|2022-06-24 01:27:40|64.01|61.21|64.01|61.21|64.01|61.21|64.01|61.21|0
1656034070000|2022-06-24 01:27:50|63.98|61.18|63.98|61.18|63.98|61.18|63.96|61.16|0
1656034080000|2022-06-24 01:28:00|63.94|61.14|63.84|61.04|63.94|61.14|63.84|61.04|0
1656034090000|2022-06-24 01:28:10|63.79|60.99|63.91|61.11|63.91|61.11|63.79|60.99|0
1656034100000|2022-06-24 01:28:20|63.89|61.09|63.89|61.09|63.89|61.09|63.89|61.09|0
1656034110000|2022-06-24 01:28:30|63.91|61.11|63.98|61.18|63.98|61.18|63.89|61.09|0
1656034120000|2022-06-24 01:28:40|64.05|61.25|64.05|61.25|64.05|61.25|64.05|61.25|0
1656034130000|2022-06-24 01:28:50|64.03|61.23|64.01|61.21|64.03|61.23|63.98|61.18|0
1656034140000|2022-06-24 01:29:00|63.98|61.18|63.96|61.16|63.98|61.18|63.96|61.16|0
1656034150000|2022-06-24 01:29:10|63.94|61.14|63.86|61.06|63.94|61.14|63.86|61.06|0
1656034160000|2022-06-24 01:29:20|63.89|61.09|63.79|60.99|63.89|61.09|63.79|60.99|0
1656034170000|2022-06-24 01:29:30|63.82|61.02|63.84|61.04|63.84|61.04|63.82|61.02|0
1656034180000|2022-06-24 01:29:40|63.79|60.99|63.84|61.04|63.84|61.04|63.79|60.99|0
1656034200000|2022-06-24 01:30:00|63.86|61.06|63.94|61.14|63.94|61.14|63.86|61.06|0
1656034210000|2022-06-24 01:30:10|63.91|61.11|63.89|61.09|63.91|61.11|63.89|61.09|0
1656034220000|2022-06-24 01:30:20|63.86|61.06|63.84|61.04|63.89|61.09|63.84|61.04|0
1656034230000|2022-06-24 01:30:30|63.79|60.99|63.7|60.9|63.79|60.99|63.7|60.9|0
1656034240000|2022-06-24 01:30:40|63.72|60.92|63.72|60.92|63.72|60.92|63.72|60.92|0
1656034250000|2022-06-24 01:30:50|63.74|60.94|63.7|60.9|63.74|60.94|63.7|60.9|0
1656034260000|2022-06-24 01:31:00|63.72|60.92|63.77|60.97|63.79|60.99|63.72|60.92|0
1656034270000|2022-06-24 01:31:10|63.74|60.94|63.79|60.99|63.79|60.99|63.74|60.94|0
1656034280000|2022-06-24 01:31:20|63.84|61.04|63.86|61.06|63.89|61.09|63.84|61.04|0
1656034290000|2022-06-24 01:31:30|63.89|61.09|63.74|60.94|63.89|61.09|63.74|60.94|0
1656034300000|2022-06-24 01:31:40|63.7|60.9|63.65|60.85|63.7|60.9|63.65|60.85|0
1656034310000|2022-06-24 01:31:50|63.67|60.87|63.65|60.85|63.72|60.92|63.65|60.85|0
1656034320000|2022-06-24 01:32:00|63.6|60.8|63.55|60.75|63.6|60.8|63.55|60.75|0
1656034330000|2022-06-24 01:32:10|63.65|60.85|63.7|60.9|63.7|60.9|63.65|60.85|0
1656034340000|2022-06-24 01:32:20|63.74|60.94|63.81|61.01|63.84|61.04|63.74|60.94|0
1656034350000|2022-06-24 01:32:30|63.79|60.99|63.91|61.11|63.91|61.11|63.79|60.99|0
1656034360000|2022-06-24 01:32:40|63.89|61.09|63.81|61.01|63.89|61.09|63.81|61.01|0
1656034370000|2022-06-24 01:32:50|63.84|61.04|63.89|61.09|63.89|61.09|63.79|60.99|0
1656034380000|2022-06-24 01:33:00|63.79|60.99|63.79|60.99|63.79|60.99|63.6|60.8|0
1656034390000|2022-06-24 01:33:10|63.74|60.94|63.74|60.94|63.74|60.94|63.72|60.92|0
1656034400000|2022-06-24 01:33:20|63.77|60.97|63.77|60.97|63.77|60.97|63.77|60.97|0
1656034410000|2022-06-24 01:33:30|63.72|60.92|63.89|61.09|63.89|61.09|63.72|60.92|0
1656034420000|2022-06-24 01:33:40|63.86|61.06|63.81|61.01|63.86|61.06|63.79|60.99|0
1656034430000|2022-06-24 01:33:50|63.86|61.06|63.89|61.09|63.89|61.09|63.86|61.06|0
1656034440000|2022-06-24 01:34:00|63.93|61.13|63.93|61.13|63.93|61.13|63.89|61.09|0
1656034450000|2022-06-24 01:34:10|64.03|61.23|63.98|61.18|64.03|61.23|63.98|61.18|0
1656034460000|2022-06-24 01:34:20|64.01|61.21|63.98|61.18|64.05|61.25|63.98|61.18|0
1656034470000|2022-06-24 01:34:30|64.03|61.23|63.98|61.18|64.03|61.23|63.98|61.18|0
1656034480000|2022-06-24 01:34:40|64.03|61.23|64.03|61.23|64.03|61.23|64.01|61.21|0
1656034490000|2022-06-24 01:34:50|64.05|61.25|64.13|61.33|64.13|61.33|64.05|61.25|0
1656034500000|2022-06-24 01:35:00|64.22|61.42|64.22|61.42|64.27|61.47|64.22|61.42|0
1656034510000|2022-06-24 01:35:10|64.24|61.44|64.22|61.42|64.24|61.44|64.22|61.42|0
1656034520000|2022-06-24 01:35:20|64.27|61.47|64.32|61.52|64.32|61.52|64.27|61.47|0
1656034530000|2022-06-24 01:35:30|64.41|61.61|64.41|61.61|64.41|61.61|64.41|61.61|0
1656034540000|2022-06-24 01:35:40|64.46|61.66|64.39|61.59|64.46|61.66|64.39|61.59|0
1656034550000|2022-06-24 01:35:50|64.37|61.57|64.37|61.57|64.37|61.57|64.34|61.54|0
1656034560000|2022-06-24 01:36:00|64.34|61.54|64.56|61.76|64.56|61.76|64.34|61.54|0
1656034570000|2022-06-24 01:36:10|64.65|61.85|64.73|61.93|64.8|62|64.65|61.85|0
1656034580000|2022-06-24 01:36:20|64.7|61.9|64.56|61.76|64.7|61.9|64.56|61.76|0
1656034590000|2022-06-24 01:36:30|64.58|61.78|64.46|61.66|64.58|61.78|64.41|61.61|0
1656034600000|2022-06-24 01:36:40|64.44|61.64|64.37|61.57|64.44|61.64|64.37|61.57|0
1656034610000|2022-06-24 01:36:50|64.41|61.61|64.44|61.64|64.44|61.64|64.39|61.59|0
1656034620000|2022-06-24 01:37:00|64.46|61.66|64.37|61.57|64.46|61.66|64.37|61.57|0
1656034630000|2022-06-24 01:37:10|64.46|61.66|64.56|61.76|64.56|61.76|64.46|61.66|0
1656034640000|2022-06-24 01:37:20|64.53|61.73|64.56|61.76|64.56|61.76|64.53|61.73|0
1656034650000|2022-06-24 01:37:30|64.51|61.71|64.51|61.71|64.51|61.71|64.51|61.71|0
1656034660000|2022-06-24 01:37:40|64.46|61.66|64.48|61.68|64.48|61.68|64.46|61.66|0
1656034670000|2022-06-24 01:37:50|64.51|61.71|64.56|61.76|64.56|61.76|64.51|61.71|0
1656034680000|2022-06-24 01:38:00|64.61|61.81|64.63|61.83|64.63|61.83|64.61|61.81|0
1656034690000|2022-06-24 01:38:10|64.65|61.85|64.63|61.83|64.65|61.85|64.63|61.83|0
1656034700000|2022-06-24 01:38:20|64.61|61.81|64.51|61.71|64.61|61.81|64.51|61.71|0
1656034710000|2022-06-24 01:38:30|64.46|61.66|64.39|61.59|64.46|61.66|64.39|61.59|0
1656034720000|2022-06-24 01:38:40|64.36|61.56|64.32|61.52|64.36|61.56|64.32|61.52|0
1656034730000|2022-06-24 01:38:50|64.29|61.49|64.29|61.49|64.29|61.49|64.29|61.49|0
1656034740000|2022-06-24 01:39:00|64.32|61.52|64.17|61.37|64.32|61.52|64.17|61.37|0
1656034750000|2022-06-24 01:39:10|64.12|61.32|64.12|61.32|64.12|61.32|64.12|61.32|0
1656034760000|2022-06-24 01:39:20|64.08|61.28|64.05|61.25|64.08|61.28|64.05|61.25|0
1656034770000|2022-06-24 01:39:30|64.08|61.28|64.1|61.3|64.1|61.3|64.08|61.28|0
1656034780000|2022-06-24 01:39:40|64.12|61.32|64.12|61.32|64.17|61.37|64.12|61.32|0
1656034790000|2022-06-24 01:39:50|64.17|61.37|64.22|61.42|64.22|61.42|64.17|61.37|0
1656034800000|2022-06-24 01:40:00|64.32|61.52|64.22|61.42|64.32|61.52|64.22|61.42|0
1656034810000|2022-06-24 01:40:10|64.17|61.37|64.27|61.47|64.27|61.47|64.17|61.37|0
1656034820000|2022-06-24 01:40:20|64.22|61.42|64.27|61.47|64.27|61.47|64.22|61.42|0
1656034830000|2022-06-24 01:40:30|64.32|61.52|64.36|61.56|64.36|61.56|64.29|61.49|0
1656034840000|2022-06-24 01:40:40|64.44|61.64|64.44|61.64|64.48|61.68|64.44|61.64|0
1656034850000|2022-06-24 01:40:50|64.46|61.66|64.41|61.61|64.46|61.66|64.41|61.61|0
1656034860000|2022-06-24 01:41:00|64.46|61.66|64.46|61.66|64.56|61.76|64.46|61.66|0
1656034870000|2022-06-24 01:41:10|64.48|61.68|64.46|61.66|64.48|61.68|64.46|61.66|0
1656034880000|2022-06-24 01:41:20|64.41|61.61|64.44|61.64|64.44|61.64|64.41|61.61|0
1656034890000|2022-06-24 01:41:30|64.46|61.66|64.48|61.68|64.51|61.71|64.46|61.66|0
1656034900000|2022-06-24 01:41:40|64.53|61.73|64.41|61.61|64.53|61.73|64.41|61.61|0
1656034910000|2022-06-24 01:41:50|64.46|61.66|64.41|61.61|64.46|61.66|64.36|61.56|0
1656034920000|2022-06-24 01:42:00|64.36|61.56|64.36|61.56|64.36|61.56|64.36|61.56|0
1656034930000|2022-06-24 01:42:10|64.46|61.66|64.51|61.71|64.51|61.71|64.46|61.66|0
1656034940000|2022-06-24 01:42:20|64.56|61.76|64.56|61.76|64.56|61.76|64.56|61.76|0
1656034950000|2022-06-24 01:42:30|64.46|61.66|64.41|61.61|64.46|61.66|64.41|61.61|0
1656034960000|2022-06-24 01:42:40|64.46|61.66|64.46|61.66|64.46|61.66|64.46|61.66|0
1656034970000|2022-06-24 01:42:50|64.41|61.61|64.41|61.61|64.41|61.61|64.41|61.61|0
1656034980000|2022-06-24 01:43:00|64.46|61.66|64.46|61.66|64.46|61.66|64.46|61.66|0
1656034990000|2022-06-24 01:43:10|64.48|61.68|64.48|61.68|64.48|61.68|64.46|61.66|0
1656035000000|2022-06-24 01:43:20|64.51|61.71|64.48|61.68|64.56|61.76|64.48|61.68|0
1656035010000|2022-06-24 01:43:30|64.51|61.71|64.51|61.71|64.51|61.71|64.48|61.68|0
1656035020000|2022-06-24 01:43:40|64.48|61.68|64.7|61.9|64.7|61.9|64.48|61.68|0
1656035030000|2022-06-24 01:43:50|64.75|61.95|64.75|61.95|64.75|61.95|64.75|61.95|0
1656035040000|2022-06-24 01:44:00|64.8|62|64.85|62.05|64.85|62.05|64.75|61.95|0
1656035050000|2022-06-24 01:44:10|64.82|62.02|64.89|62.09|64.89|62.09|64.82|62.02|0
1656035060000|2022-06-24 01:44:20|65.09|62.29|64.89|62.09|65.09|62.29|64.89|62.09|0
1656035070000|2022-06-24 01:44:30|64.94|62.14|64.94|62.14|64.94|62.14|64.94|62.14|0
1656035080000|2022-06-24 01:44:40|65.09|62.29|64.99|62.19|65.09|62.29|64.99|62.19|0
1656035090000|2022-06-24 01:44:50|64.94|62.14|64.94|62.14|64.94|62.14|64.89|62.09|0
1656035100000|2022-06-24 01:45:00|65.09|62.29|65.62|62.82|65.62|62.82|65.09|62.29|0
1656035110000|2022-06-24 01:45:10|65.47|62.67|65.62|62.82|65.62|62.82|65.47|62.67|0
1656035120000|2022-06-24 01:45:20|65.64|62.84|65.62|62.82|65.79|62.99|65.62|62.82|0
1656035130000|2022-06-24 01:45:30|65.6|62.8|65.57|62.77|65.6|62.8|65.57|62.77|0
1656035140000|2022-06-24 01:45:40|65.5|62.7|65.55|62.75|65.55|62.75|65.47|62.67|0
1656035150000|2022-06-24 01:45:50|65.52|62.72|65.52|62.72|65.52|62.72|65.47|62.67|0
1656035160000|2022-06-24 01:46:00|65.47|62.67|65.38|62.58|65.47|62.67|65.38|62.58|0
1656035170000|2022-06-24 01:46:10|65.47|62.67|65.45|62.65|65.47|62.67|65.45|62.65|0
1656035180000|2022-06-24 01:46:20|65.38|62.58|65.4|62.6|65.4|62.6|65.38|62.58|0
1656035190000|2022-06-24 01:46:30|65.43|62.63|65.5|62.7|65.5|62.7|65.38|62.58|0
1656035200000|2022-06-24 01:46:40|65.52|62.72|65.67|62.87|65.67|62.87|65.52|62.72|0
1656035210000|2022-06-24 01:46:50|65.64|62.84|65.77|62.97|65.77|62.97|65.64|62.84|0
1656035220000|2022-06-24 01:47:00|65.79|62.99|65.77|62.97|65.84|63.04|65.77|62.97|0
1656035230000|2022-06-24 01:47:10|65.86|63.06|65.96|63.16|65.96|63.16|65.86|63.06|0
1656035240000|2022-06-24 01:47:20|65.86|63.06|65.82|63.02|65.91|63.11|65.82|63.02|0
1656035250000|2022-06-24 01:47:30|65.84|63.04|66.16|63.36|66.21|63.41|65.84|63.04|0
1656035260000|2022-06-24 01:47:40|66.23|63.43|66.26|63.46|66.26|63.46|66.23|63.43|0
1656035270000|2022-06-24 01:47:50|66.3|63.5|66.26|63.46|66.3|63.5|66.23|63.43|0
1656035280000|2022-06-24 01:48:00|66.28|63.48|66.16|63.36|66.3|63.5|66.16|63.36|0
1656035290000|2022-06-24 01:48:10|66.06|63.26|66.18|63.38|66.18|63.38|66.06|63.26|0
1656035300000|2022-06-24 01:48:20|66.16|63.36|66.11|63.31|66.16|63.36|66.11|63.31|0
1656035310000|2022-06-24 01:48:30|66.06|63.26|66.08|63.28|66.16|63.36|66.06|63.26|0
1656035320000|2022-06-24 01:48:40|65.98|63.18|66.06|63.26|66.11|63.31|65.98|63.18|0
1656035330000|2022-06-24 01:48:50|66.13|63.33|66.11|63.31|66.16|63.36|66.11|63.31|0
1656035340000|2022-06-24 01:49:00|66.08|63.28|66.03|63.23|66.13|63.33|66.03|63.23|0
1656035350000|2022-06-24 01:49:10|65.91|63.11|65.96|63.16|65.96|63.16|65.91|63.11|0
1656035360000|2022-06-24 01:49:20|65.94|63.14|65.91|63.11|65.94|63.14|65.91|63.11|0
1656035370000|2022-06-24 01:49:30|65.86|63.06|65.86|63.06|65.86|63.06|65.86|63.06|0
1656035380000|2022-06-24 01:49:40|65.84|63.04|65.81|63.01|65.84|63.04|65.81|63.01|0
1656035400000|2022-06-24 01:50:00|65.86|63.06|65.84|63.04|65.86|63.06|65.81|63.01|0
1656035410000|2022-06-24 01:50:10|65.89|63.09|65.86|63.06|65.91|63.11|65.86|63.06|0
1656035420000|2022-06-24 01:50:20|65.89|63.09|66.01|63.21|66.01|63.21|65.89|63.09|0
1656035430000|2022-06-24 01:50:30|65.98|63.18|65.98|63.18|65.98|63.18|65.96|63.16|0
1656035440000|2022-06-24 01:50:40|66.01|63.21|66.16|63.36|66.16|63.36|66.01|63.21|0
1656035450000|2022-06-24 01:50:50|66.11|63.31|66.11|63.31|66.11|63.31|66.08|63.28|0
1656035460000|2022-06-24 01:51:00|66.08|63.28|65.96|63.16|66.08|63.28|65.96|63.16|0
1656035470000|2022-06-24 01:51:10|65.94|63.14|65.86|63.06|65.94|63.14|65.86|63.06|0
1656035480000|2022-06-24 01:51:20|65.89|63.09|65.81|63.01|65.89|63.09|65.81|63.01|0
1656035490000|2022-06-24 01:51:30|65.86|63.06|65.91|63.11|65.91|63.11|65.86|63.06|0
1656035500000|2022-06-24 01:51:40|65.84|63.04|65.81|63.01|65.84|63.04|65.81|63.01|0
1656035510000|2022-06-24 01:51:50|65.89|63.09|65.96|63.16|65.96|63.16|65.89|63.09|0
1656035520000|2022-06-24 01:52:00|65.94|63.14|65.81|63.01|65.94|63.14|65.81|63.01|0
1656035530000|2022-06-24 01:52:10|65.72|62.92|65.84|63.04|65.84|63.04|65.67|62.87|0
1656035540000|2022-06-24 01:52:20|65.86|63.06|65.77|62.97|65.86|63.06|65.77|62.97|0
1656035550000|2022-06-24 01:52:30|65.81|63.01|65.91|63.11|65.94|63.14|65.81|63.01|0
1656035560000|2022-06-24 01:52:40|65.89|63.09|65.77|62.97|65.89|63.09|65.77|62.97|0
1656035570000|2022-06-24 01:52:50|65.81|63.01|65.77|62.97|65.81|63.01|65.77|62.97|0
1656035580000|2022-06-24 01:53:00|65.72|62.92|65.67|62.87|65.72|62.92|65.67|62.87|0
1656035590000|2022-06-24 01:53:10|65.62|62.82|65.62|62.82|65.62|62.82|65.57|62.77|0
1656035600000|2022-06-24 01:53:20|65.57|62.77|65.62|62.82|65.62|62.82|65.57|62.77|0
1656035610000|2022-06-24 01:53:30|65.67|62.87|65.64|62.84|65.67|62.87|65.62|62.82|0
1656035620000|2022-06-24 01:53:40|65.62|62.82|65.67|62.87|65.67|62.87|65.62|62.82|0
1656035630000|2022-06-24 01:53:50|65.62|62.82|65.62|62.82|65.62|62.82|65.62|62.82|0
1656035640000|2022-06-24 01:54:00|65.59|62.79|65.62|62.82|65.62|62.82|65.59|62.79|0
1656035650000|2022-06-24 01:54:10|65.57|62.77|65.62|62.82|65.64|62.84|65.57|62.77|0
1656035660000|2022-06-24 01:54:20|65.64|62.84|65.52|62.72|65.64|62.84|65.52|62.72|0
1656035670000|2022-06-24 01:54:30|65.5|62.7|65.47|62.67|65.52|62.72|65.47|62.67|0
1656035680000|2022-06-24 01:54:40|65.45|62.65|65.47|62.67|65.47|62.67|65.42|62.62|0
1656035690000|2022-06-24 01:54:50|65.45|62.65|65.47|62.67|65.47|62.67|65.42|62.62|0
1656035700000|2022-06-24 01:55:00|65.45|62.65|65.47|62.67|65.47|62.67|65.45|62.65|0
1656035710000|2022-06-24 01:55:10|65.42|62.62|65.47|62.67|65.47|62.67|65.42|62.62|0
1656035720000|2022-06-24 01:55:20|65.45|62.65|65.5|62.7|65.5|62.7|65.45|62.65|0
1656035730000|2022-06-24 01:55:30|65.52|62.72|65.5|62.7|65.54|62.74|65.5|62.7|0
1656035740000|2022-06-24 01:55:40|65.38|62.58|65.35|62.55|65.38|62.58|65.33|62.53|0
1656035750000|2022-06-24 01:55:50|65.47|62.67|65.5|62.7|65.52|62.72|65.47|62.67|0
1656035760000|2022-06-24 01:56:00|65.52|62.72|65.54|62.74|65.54|62.74|65.5|62.7|0
1656035770000|2022-06-24 01:56:10|65.57|62.77|65.62|62.82|65.62|62.82|65.57|62.77|0
1656035780000|2022-06-24 01:56:20|65.67|62.87|65.64|62.84|65.69|62.89|65.64|62.84|0
1656035790000|2022-06-24 01:56:30|65.69|62.89|65.91|63.11|65.91|63.11|65.64|62.84|0
1656035800000|2022-06-24 01:56:40|65.86|63.06|65.96|63.16|65.96|63.16|65.86|63.06|0
1656035810000|2022-06-24 01:56:50|65.91|63.11|65.91|63.11|65.91|63.11|65.89|63.09|0
1656035820000|2022-06-24 01:57:00|65.96|63.16|66.01|63.21|66.01|63.21|65.91|63.11|0
1656035830000|2022-06-24 01:57:10|66.06|63.26|66.01|63.21|66.06|63.26|66.01|63.21|0
1656035840000|2022-06-24 01:57:20|65.96|63.16|65.91|63.11|65.96|63.16|65.91|63.11|0
1656035850000|2022-06-24 01:57:30|65.86|63.06|65.96|63.16|65.96|63.16|65.86|63.06|0
1656035860000|2022-06-24 01:57:40|65.93|63.13|66.01|63.21|66.01|63.21|65.93|63.13|0
1656035870000|2022-06-24 01:57:50|65.96|63.16|66.01|63.21|66.01|63.21|65.96|63.16|0
1656035880000|2022-06-24 01:58:00|66.06|63.26|66.01|63.21|66.06|63.26|66.01|63.21|0
1656035890000|2022-06-24 01:58:10|65.93|63.13|65.91|63.11|65.93|63.13|65.91|63.11|0
1656035900000|2022-06-24 01:58:20|66.03|63.23|66.03|63.23|66.03|63.23|66.03|63.23|0
1656035910000|2022-06-24 01:58:30|66.06|63.26|66.03|63.23|66.06|63.26|66.01|63.21|0
1656035920000|2022-06-24 01:58:40|66.06|63.26|66.01|63.21|66.08|63.28|66.01|63.21|0
1656035930000|2022-06-24 01:58:50|66.06|63.26|65.96|63.16|66.06|63.26|65.96|63.16|0
1656035940000|2022-06-24 01:59:00|65.91|63.11|65.91|63.11|65.91|63.11|65.86|63.06|0
1656035950000|2022-06-24 01:59:10|65.88|63.08|65.88|63.08|65.88|63.08|65.88|63.08|0
1656035960000|2022-06-24 01:59:20|65.86|63.06|65.86|63.06|65.86|63.06|65.86|63.06|0
1656035970000|2022-06-24 01:59:30|65.96|63.16|66.06|63.26|66.06|63.26|65.96|63.16|0
1656035980000|2022-06-24 01:59:40|66.01|63.21|65.96|63.16|66.01|63.21|65.96|63.16|0
1656035990000|2022-06-24 01:59:50|65.98|63.18|65.98|63.18|65.98|63.18|65.98|63.18|0
1656036000000|2022-06-24 02:00:00|65.96|63.16|66.01|63.21|66.01|63.21|65.96|63.16|0
1656036010000|2022-06-24 02:00:10|66.11|63.31|66.08|63.28|66.11|63.31|66.08|63.28|0
1656036020000|2022-06-24 02:00:20|66.11|63.31|66.06|63.26|66.11|63.31|66.06|63.26|0
1656036030000|2022-06-24 02:00:30|66.01|63.21|66.01|63.21|66.01|63.21|65.98|63.18|0
1656036040000|2022-06-24 02:00:40|65.96|63.16|66.01|63.21|66.01|63.21|65.96|63.16|0
1656036050000|2022-06-24 02:00:50|66.03|63.23|66.06|63.26|66.06|63.26|66.03|63.23|0
1656036060000|2022-06-24 02:01:00|66.01|63.21|66.01|63.21|66.03|63.23|65.98|63.18|0
1656036070000|2022-06-24 02:01:10|66.06|63.26|66.06|63.26|66.06|63.26|66.03|63.23|0
1656036080000|2022-06-24 02:01:20|66.03|63.23|66.06|63.26|66.06|63.26|66.03|63.23|0
1656036090000|2022-06-24 02:01:30|66.03|63.23|66.03|63.23|66.03|63.23|66.03|63.23|0
1656036100000|2022-06-24 02:01:40|66.06|63.26|66.08|63.28|66.08|63.28|66.06|63.26|0
1656036110000|2022-06-24 02:01:50|66.06|63.26|66.03|63.23|66.06|63.26|66.01|63.21|0
1656036120000|2022-06-24 02:02:00|66.06|63.26|66.06|63.26|66.06|63.26|66.06|63.26|0
1656036130000|2022-06-24 02:02:10|66.01|63.21|65.96|63.16|66.01|63.21|65.96|63.16|0
1656036140000|2022-06-24 02:02:20|66.03|63.23|66.01|63.21|66.06|63.26|66.01|63.21|0
1656036150000|2022-06-24 02:02:30|66.03|63.23|66.01|63.21|66.03|63.23|66.01|63.21|0
1656036160000|2022-06-24 02:02:40|65.98|63.18|65.96|63.16|66.01|63.21|65.96|63.16|0
1656036170000|2022-06-24 02:02:50|66.01|63.21|65.98|63.18|66.01|63.21|65.98|63.18|0
1656036180000|2022-06-24 02:03:00|65.96|63.16|65.96|63.16|65.96|63.16|65.86|63.06|0
1656036190000|2022-06-24 02:03:10|65.91|63.11|65.86|63.06|65.91|63.11|65.86|63.06|0
1656036200000|2022-06-24 02:03:20|65.81|63.01|65.83|63.03|65.83|63.03|65.81|63.01|0
1656036210000|2022-06-24 02:03:30|65.81|63.01|65.81|63.01|65.83|63.03|65.81|63.01|0
1656036220000|2022-06-24 02:03:40|65.79|62.99|65.76|62.96|65.81|63.01|65.76|62.96|0
1656036230000|2022-06-24 02:03:50|65.81|63.01|65.81|63.01|65.81|63.01|65.81|63.01|0
1656036240000|2022-06-24 02:04:00|65.76|62.96|65.79|62.99|65.79|62.99|65.76|62.96|0
1656036250000|2022-06-24 02:04:10|65.76|62.96|65.81|63.01|65.81|63.01|65.76|62.96|0
1656036260000|2022-06-24 02:04:20|65.83|63.03|65.81|63.01|65.83|63.03|65.81|63.01|0
1656036270000|2022-06-24 02:04:30|65.83|63.03|65.76|62.96|65.83|63.03|65.76|62.96|0
1656036280000|2022-06-24 02:04:40|65.74|62.94|65.71|62.91|65.74|62.94|65.71|62.91|0
1656036290000|2022-06-24 02:04:50|65.64|62.84|65.66|62.86|65.66|62.86|65.64|62.84|0
1656036300000|2022-06-24 02:05:00|65.62|62.82|65.59|62.79|65.62|62.82|65.59|62.79|0
1656036310000|2022-06-24 02:05:10|65.64|62.84|65.62|62.82|65.66|62.86|65.62|62.82|0
1656036320000|2022-06-24 02:05:20|65.66|62.86|65.66|62.86|65.66|62.86|65.66|62.86|0
1656036330000|2022-06-24 02:05:30|65.69|62.89|65.69|62.89|65.69|62.89|65.69|62.89|0
1656036340000|2022-06-24 02:05:40|65.62|62.82|65.62|62.82|65.62|62.82|65.59|62.79|0
1656036350000|2022-06-24 02:05:50|65.66|62.86|65.64|62.84|65.66|62.86|65.64|62.84|0
1656036360000|2022-06-24 02:06:00|65.66|62.86|65.62|62.82|65.66|62.86|65.62|62.82|0
1656036370000|2022-06-24 02:06:10|65.59|62.79|65.59|62.79|65.59|62.79|65.57|62.77|0
1656036380000|2022-06-24 02:06:20|65.57|62.77|65.62|62.82|65.62|62.82|65.57|62.77|0
1656036390000|2022-06-24 02:06:30|65.59|62.79|65.59|62.79|65.59|62.79|65.59|62.79|0
1656036400000|2022-06-24 02:06:40|65.57|62.77|65.62|62.82|65.62|62.82|65.57|62.77|0
1656036410000|2022-06-24 02:06:50|65.64|62.84|65.69|62.89|65.69|62.89|65.64|62.84|0
1656036420000|2022-06-24 02:07:00|65.66|62.86|65.69|62.89|65.69|62.89|65.66|62.86|0
1656036430000|2022-06-24 02:07:10|65.71|62.91|65.66|62.86|65.71|62.91|65.66|62.86|0
1656036440000|2022-06-24 02:07:20|65.64|62.84|65.64|62.84|65.64|62.84|65.64|62.84|0
1656036450000|2022-06-24 02:07:30|65.66|62.86|65.66|62.86|65.66|62.86|65.62|62.82|0
1656036470000|2022-06-24 02:07:50|65.71|62.91|65.71|62.91|65.71|62.91|65.71|62.91|0
1656036480000|2022-06-24 02:08:00|65.66|62.86|65.66|62.86|65.71|62.91|65.66|62.86|0
1656036500000|2022-06-24 02:08:20|65.64|62.84|65.64|62.84|65.66|62.86|65.64|62.84|0
1656036510000|2022-06-24 02:08:30|65.62|62.82|65.62|62.82|65.64|62.84|65.62|62.82|0
1656036530000|2022-06-24 02:08:50|65.57|62.77|65.86|63.06|65.91|63.11|65.57|62.77|0
1656036540000|2022-06-24 02:09:00|65.88|63.08|65.86|63.06|65.88|63.08|65.86|63.06|0
1656036550000|2022-06-24 02:09:10|65.81|63.01|65.81|63.01|65.81|63.01|65.81|63.01|0
1656036560000|2022-06-24 02:09:20|65.76|62.96|65.93|63.13|65.93|63.13|65.76|62.96|0
1656036570000|2022-06-24 02:09:30|65.91|63.11|65.96|63.16|65.96|63.16|65.91|63.11|0
1656036580000|2022-06-24 02:09:40|65.98|63.18|66.05|63.25|66.05|63.25|65.98|63.18|0
1656036590000|2022-06-24 02:09:50|66.08|63.28|66.15|63.35|66.15|63.35|66.08|63.28|0
1656036600000|2022-06-24 02:10:00|66.18|63.38|66.69|63.89|66.69|63.89|66.18|63.38|0
1656036610000|2022-06-24 02:10:10|66.4|63.6|66.3|63.5|66.4|63.6|66.3|63.5|0
1656036620000|2022-06-24 02:10:20|66.35|63.55|66.22|63.42|66.4|63.6|66.22|63.42|0
1656036630000|2022-06-24 02:10:30|66.3|63.5|66.37|63.57|66.37|63.57|66.3|63.5|0
1656036640000|2022-06-24 02:10:40|66.35|63.55|66.3|63.5|66.35|63.55|66.3|63.5|0
1656036650000|2022-06-24 02:10:50|66.32|63.52|66.32|63.52|66.35|63.55|66.32|63.52|0
1656036660000|2022-06-24 02:11:00|66.25|63.45|66.25|63.45|66.27|63.47|66.22|63.42|0
1656036670000|2022-06-24 02:11:10|66.27|63.47|66.25|63.45|66.3|63.5|66.25|63.45|0
1656036680000|2022-06-24 02:11:20|66.3|63.5|66.3|63.5|66.3|63.5|66.27|63.47|0
1656036690000|2022-06-24 02:11:30|66.27|63.47|66.3|63.5|66.3|63.5|66.27|63.47|0
1656036700000|2022-06-24 02:11:40|66.27|63.47|66.27|63.47|66.27|63.47|66.27|63.47|0
1656036710000|2022-06-24 02:11:50|66.3|63.5|66.37|63.57|66.37|63.57|66.3|63.5|0
1656036720000|2022-06-24 02:12:00|66.4|63.6|66.52|63.72|66.52|63.72|66.4|63.6|0
1656036730000|2022-06-24 02:12:10|66.5|63.7|66.54|63.74|66.57|63.77|66.5|63.7|0
1656036740000|2022-06-24 02:12:20|66.59|63.79|66.59|63.79|66.64|63.84|66.5|63.7|0
1656036750000|2022-06-24 02:12:30|66.64|63.84|66.64|63.84|66.69|63.89|66.62|63.82|0
1656036760000|2022-06-24 02:12:40|66.69|63.89|66.69|63.89|66.69|63.89|66.67|63.87|0
1656036770000|2022-06-24 02:12:50|66.74|63.94|66.74|63.94|66.74|63.94|66.74|63.94|0
1656036780000|2022-06-24 02:13:00|66.77|63.97|66.72|63.92|66.77|63.97|66.69|63.89|0
1656036790000|2022-06-24 02:13:10|66.69|63.89|66.64|63.84|66.69|63.89|66.59|63.79|0
1656036800000|2022-06-24 02:13:20|66.69|63.89|66.64|63.84|66.69|63.89|66.59|63.79|0
1656036810000|2022-06-24 02:13:30|66.69|63.89|66.67|63.87|66.69|63.89|66.67|63.87|0
1656036820000|2022-06-24 02:13:40|66.62|63.82|66.69|63.89|66.69|63.89|66.59|63.79|0
1656036830000|2022-06-24 02:13:50|66.67|63.87|66.69|63.89|66.69|63.89|66.67|63.87|0
1656036840000|2022-06-24 02:14:00|66.91|64.11|66.89|64.09|66.99|64.19|66.89|64.09|0
1656036850000|2022-06-24 02:14:10|66.94|64.14|66.91|64.11|66.94|64.14|66.91|64.11|0
1656036860000|2022-06-24 02:14:20|66.94|64.14|66.94|64.14|66.94|64.14|66.91|64.11|0
1656036870000|2022-06-24 02:14:30|66.96|64.16|66.99|64.19|66.99|64.19|66.96|64.16|0
1656036880000|2022-06-24 02:14:40|67.29|64.49|67.29|64.49|67.29|64.49|67.29|64.49|0
1656036890000|2022-06-24 02:14:50|67.26|64.46|67.34|64.54|67.34|64.54|67.24|64.44|0
1656036900000|2022-06-24 02:15:00|67.38|64.58|67.43|64.63|67.43|64.63|67.34|64.54|0
1656036910000|2022-06-24 02:15:10|67.41|64.61|67.48|64.68|67.48|64.68|67.41|64.61|0
1656036920000|2022-06-24 02:15:20|67.43|64.63|67.46|64.66|67.46|64.66|67.38|64.58|0
1656036930000|2022-06-24 02:15:30|67.48|64.68|67.33|64.53|67.48|64.68|67.33|64.53|0
1656036940000|2022-06-24 02:15:40|67.29|64.49|67.29|64.49|67.29|64.49|67.29|64.49|0
1656036950000|2022-06-24 02:15:50|67.31|64.51|67.38|64.58|67.38|64.58|67.31|64.51|0
1656036960000|2022-06-24 02:16:00|67.48|64.68|67.46|64.66|67.48|64.68|67.43|64.63|0
1656036970000|2022-06-24 02:16:10|67.48|64.68|67.48|64.68|67.53|64.73|67.48|64.68|0
1656036980000|2022-06-24 02:16:20|67.46|64.66|67.48|64.68|67.48|64.68|67.43|64.63|0
1656036990000|2022-06-24 02:16:30|67.43|64.63|67.41|64.61|67.43|64.63|67.41|64.61|0
1656037000000|2022-06-24 02:16:40|67.43|64.63|67.53|64.73|67.53|64.73|67.43|64.63|0
1656037010000|2022-06-24 02:16:50|67.58|64.78|67.68|64.88|67.68|64.88|67.58|64.78|0
1656037020000|2022-06-24 02:17:00|67.73|64.93|67.63|64.83|67.73|64.93|67.63|64.83|0
1656037030000|2022-06-24 02:17:10|67.66|64.86|67.63|64.83|67.71|64.91|67.63|64.83|0
1656037040000|2022-06-24 02:17:20|67.58|64.78|67.58|64.78|67.63|64.83|67.58|64.78|0
1656037050000|2022-06-24 02:17:30|67.53|64.73|67.56|64.76|67.58|64.78|67.53|64.73|0
1656037060000|2022-06-24 02:17:40|67.53|64.73|67.53|64.73|67.53|64.73|67.53|64.73|0
1656037070000|2022-06-24 02:17:50|67.48|64.68|67.61|64.81|67.61|64.81|67.48|64.68|0
1656037080000|2022-06-24 02:18:00|67.53|64.73|67.48|64.68|67.53|64.73|67.48|64.68|0
1656037090000|2022-06-24 02:18:10|67.43|64.63|67.38|64.58|67.48|64.68|67.38|64.58|0
1656037100000|2022-06-24 02:18:20|67.33|64.53|67.33|64.53|67.33|64.53|67.33|64.53|0
1656037110000|2022-06-24 02:18:30|67.31|64.51|67.28|64.48|67.31|64.51|67.28|64.48|0
1656037120000|2022-06-24 02:18:40|67.33|64.53|67.28|64.48|67.33|64.53|67.28|64.48|0
1656037130000|2022-06-24 02:18:50|67.33|64.53|67.33|64.53|67.36|64.56|67.33|64.53|0
1656037140000|2022-06-24 02:19:00|67.36|64.56|67.48|64.68|67.48|64.68|67.36|64.56|0
1656037160000|2022-06-24 02:19:20|67.43|64.63|67.53|64.73|67.53|64.73|67.43|64.63|0
1656037190000|2022-06-24 02:19:50|67.58|64.78|67.58|64.78|67.58|64.78|67.58|64.78|0
1656037200000|2022-06-24 02:20:00|67.61|64.81|67.68|64.88|67.68|64.88|67.58|64.78|0
1656037210000|2022-06-24 02:20:10|67.73|64.93|67.68|64.88|67.73|64.93|67.68|64.88|0
1656037220000|2022-06-24 02:20:20|67.58|64.78|67.58|64.78|67.58|64.78|67.58|64.78|0
1656037230000|2022-06-24 02:20:30|67.53|64.73|67.53|64.73|67.53|64.73|67.51|64.71|0
1656037240000|2022-06-24 02:20:40|67.51|64.71|67.63|64.83|67.63|64.83|67.51|64.71|0
1656037250000|2022-06-24 02:20:50|67.61|64.81|67.58|64.78|67.61|64.81|67.56|64.76|0
1656037260000|2022-06-24 02:21:00|67.56|64.76|67.56|64.76|67.56|64.76|67.51|64.71|0
1656037270000|2022-06-24 02:21:10|67.53|64.73|67.53|64.73|67.53|64.73|67.53|64.73|0
1656037280000|2022-06-24 02:21:20|67.58|64.78|67.58|64.78|67.58|64.78|67.58|64.78|0
1656037290000|2022-06-24 02:21:30|67.56|64.76|67.53|64.73|67.56|64.76|67.53|64.73|0
1656037300000|2022-06-24 02:21:40|67.48|64.68|67.48|64.68|67.53|64.73|67.48|64.68|0
1656037310000|2022-06-24 02:21:50|67.58|64.78|67.48|64.68|67.58|64.78|67.48|64.68|0
1656037320000|2022-06-24 02:22:00|67.53|64.73|67.58|64.78|67.58|64.78|67.48|64.68|0
1656037330000|2022-06-24 02:22:10|67.53|64.73|67.48|64.68|67.53|64.73|67.48|64.68|0
1656037350000|2022-06-24 02:22:30|67.43|64.63|67.38|64.58|67.43|64.63|67.38|64.58|0
1656037370000|2022-06-24 02:22:50|67.33|64.53|67.28|64.48|67.33|64.53|67.28|64.48|0
1656037380000|2022-06-24 02:23:00|67.23|64.43|67.28|64.48|67.28|64.48|67.23|64.43|0
1656037390000|2022-06-24 02:23:10|67.26|64.46|67.28|64.48|67.28|64.48|67.23|64.43|0
1656037400000|2022-06-24 02:23:20|67.33|64.53|67.33|64.53|67.33|64.53|67.33|64.53|0
1656037410000|2022-06-24 02:23:30|67.28|64.48|67.28|64.48|67.28|64.48|67.28|64.48|0
1656037420000|2022-06-24 02:23:40|67.26|64.46|67.28|64.48|67.28|64.48|67.26|64.46|0
1656037430000|2022-06-24 02:23:50|67.23|64.43|67.21|64.41|67.23|64.43|67.21|64.41|0
1656037440000|2022-06-24 02:24:00|67.18|64.38|67.18|64.38|67.18|64.38|67.18|64.38|0
1656037450000|2022-06-24 02:24:10|67.33|64.53|67.23|64.43|67.33|64.53|67.23|64.43|0
1656037460000|2022-06-24 02:24:20|67.18|64.38|67.16|64.36|67.18|64.38|67.13|64.33|0
1656037470000|2022-06-24 02:24:30|67.18|64.38|67.18|64.38|67.21|64.41|67.18|64.38|0
1656037480000|2022-06-24 02:24:40|67.13|64.33|67.13|64.33|67.13|64.33|67.13|64.33|0
1656037490000|2022-06-24 02:24:50|67.11|64.31|67.08|64.28|67.13|64.33|67.08|64.28|0
1656037500000|2022-06-24 02:25:00|67.04|64.24|67.08|64.28|67.08|64.28|66.99|64.19|0
1656037510000|2022-06-24 02:25:10|67.11|64.31|67.13|64.33|67.13|64.33|67.11|64.31|0
1656037520000|2022-06-24 02:25:20|67.16|64.36|67.08|64.28|67.16|64.36|67.08|64.28|0
1656037530000|2022-06-24 02:25:30|67.04|64.24|67.11|64.31|67.11|64.31|67.04|64.24|0
1656037540000|2022-06-24 02:25:40|67.13|64.33|67.13|64.33|67.13|64.33|67.11|64.31|0
1656037550000|2022-06-24 02:25:50|67.16|64.36|67.13|64.33|67.16|64.36|67.13|64.33|0
1656037560000|2022-06-24 02:26:00|67.06|64.26|67.08|64.28|67.08|64.28|67.06|64.26|0
1656037570000|2022-06-24 02:26:10|67.11|64.31|67.18|64.38|67.18|64.38|67.11|64.31|0
1656037580000|2022-06-24 02:26:20|67.13|64.33|67.18|64.38|67.18|64.38|67.13|64.33|0
1656037590000|2022-06-24 02:26:30|67.23|64.43|67.18|64.38|67.23|64.43|67.18|64.38|0
1656037600000|2022-06-24 02:26:40|67.13|64.33|67.13|64.33|67.13|64.33|67.13|64.33|0
1656037610000|2022-06-24 02:26:50|67.18|64.38|67.23|64.43|67.23|64.43|67.18|64.38|0
1656037620000|2022-06-24 02:27:00|67.18|64.38|67.23|64.43|67.23|64.43|67.18|64.38|0
1656037630000|2022-06-24 02:27:10|67.28|64.48|67.31|64.51|67.31|64.51|67.28|64.48|0
1656037640000|2022-06-24 02:27:20|67.28|64.48|67.28|64.48|67.28|64.48|67.26|64.46|0
1656037650000|2022-06-24 02:27:30|67.26|64.46|67.28|64.48|67.28|64.48|67.26|64.46|0
1656037660000|2022-06-24 02:27:40|67.33|64.53|67.38|64.58|67.38|64.58|67.28|64.48|0
1656037670000|2022-06-24 02:27:50|67.48|64.68|67.48|64.68|67.48|64.68|67.46|64.66|0
1656037690000|2022-06-24 02:28:10|67.43|64.63|67.41|64.61|67.43|64.63|67.41|64.61|0
1656037700000|2022-06-24 02:28:20|67.38|64.58|67.31|64.51|67.38|64.58|67.31|64.51|0
1656037710000|2022-06-24 02:28:30|67.28|64.48|67.26|64.46|67.28|64.48|67.23|64.43|0
1656037720000|2022-06-24 02:28:40|67.28|64.48|67.38|64.58|67.38|64.58|67.28|64.48|0
1656037740000|2022-06-24 02:29:00|67.43|64.63|67.43|64.63|67.43|64.63|67.43|64.63|0
1656037750000|2022-06-24 02:29:10|67.41|64.61|67.41|64.61|67.41|64.61|67.41|64.61|0
1656037760000|2022-06-24 02:29:20|67.43|64.63|67.45|64.65|67.48|64.68|67.43|64.63|0
1656037770000|2022-06-24 02:29:30|67.48|64.68|67.53|64.73|67.53|64.73|67.48|64.68|0
1656037780000|2022-06-24 02:29:40|67.48|64.68|67.48|64.68|67.48|64.68|67.48|64.68|0
1656037790000|2022-06-24 02:29:50|67.45|64.65|67.48|64.68|67.48|64.68|67.45|64.65|0
1656037800000|2022-06-24 02:30:00|67.43|64.63|67.43|64.63|67.43|64.63|67.43|64.63|0
1656037810000|2022-06-24 02:30:10|67.41|64.61|67.33|64.53|67.41|64.61|67.33|64.53|0
1656037820000|2022-06-24 02:30:20|67.31|64.51|67.31|64.51|67.31|64.51|67.31|64.51|0
1656037830000|2022-06-24 02:30:30|67.28|64.48|67.28|64.48|67.31|64.51|67.28|64.48|0
1656037840000|2022-06-24 02:30:40|67.33|64.53|67.31|64.51|67.33|64.53|67.31|64.51|0
1656037850000|2022-06-24 02:30:50|67.28|64.48|67.31|64.51|67.33|64.53|67.28|64.48|0
1656037860000|2022-06-24 02:31:00|67.28|64.48|67.31|64.51|67.31|64.51|67.28|64.48|0
1656037870000|2022-06-24 02:31:10|67.33|64.53|67.33|64.53|67.38|64.58|67.33|64.53|0
1656037880000|2022-06-24 02:31:20|67.38|64.58|67.38|64.58|67.38|64.58|67.38|64.58|0
1656037890000|2022-06-24 02:31:30|67.33|64.53|67.33|64.53|67.33|64.53|67.31|64.51|0
1656037900000|2022-06-24 02:31:40|67.31|64.51|67.38|64.58|67.38|64.58|67.31|64.51|0
1656037910000|2022-06-24 02:31:50|67.4|64.6|67.43|64.63|67.43|64.63|67.4|64.6|0
1656037930000|2022-06-24 02:32:10|67.48|64.68|67.5|64.7|67.5|64.7|67.48|64.68|0
1656037940000|2022-06-24 02:32:20|67.53|64.73|67.53|64.73|67.53|64.73|67.53|64.73|0
1656037950000|2022-06-24 02:32:30|67.5|64.7|67.53|64.73|67.53|64.73|67.5|64.7|0
1656037960000|2022-06-24 02:32:40|67.55|64.75|67.58|64.78|67.58|64.78|67.55|64.75|0
1656037970000|2022-06-24 02:32:50|67.63|64.83|67.63|64.83|67.65|64.85|67.63|64.83|0
1656037980000|2022-06-24 02:33:00|67.58|64.78|67.48|64.68|67.58|64.78|67.48|64.68|0
1656037990000|2022-06-24 02:33:10|67.45|64.65|67.38|64.58|67.45|64.65|67.38|64.58|0
1656038000000|2022-06-24 02:33:20|67.4|64.6|67.53|64.73|67.53|64.73|67.4|64.6|0
1656038010000|2022-06-24 02:33:30|67.58|64.78|67.58|64.78|67.58|64.78|67.58|64.78|0
1656038020000|2022-06-24 02:33:40|67.53|64.73|67.53|64.73|67.55|64.75|67.53|64.73|0
1656038030000|2022-06-24 02:33:50|67.5|64.7|67.5|64.7|67.53|64.73|67.5|64.7|0
1656038040000|2022-06-24 02:34:00|67.45|64.65|67.45|64.65|67.45|64.65|67.45|64.65|0
1656038050000|2022-06-24 02:34:10|67.48|64.68|67.53|64.73|67.53|64.73|67.43|64.63|0
1656038060000|2022-06-24 02:34:20|67.5|64.7|67.53|64.73|67.53|64.73|67.5|64.7|0
1656038070000|2022-06-24 02:34:30|67.55|64.75|67.58|64.78|67.6|64.8|67.55|64.75|0
1656038080000|2022-06-24 02:34:40|67.53|64.73|67.5|64.7|67.53|64.73|67.5|64.7|0
1656038090000|2022-06-24 02:34:50|67.53|64.73|67.48|64.68|67.53|64.73|67.48|64.68|0
1656038100000|2022-06-24 02:35:00|67.45|64.65|67.48|64.68|67.48|64.68|67.45|64.65|0
1656038110000|2022-06-24 02:35:10|67.45|64.65|67.48|64.68|67.48|64.68|67.45|64.65|0
1656038120000|2022-06-24 02:35:20|67.45|64.65|67.45|64.65|67.45|64.65|67.45|64.65|0
1656038130000|2022-06-24 02:35:30|67.48|64.68|67.48|64.68|67.48|64.68|67.48|64.68|0
1656038140000|2022-06-24 02:35:40|67.58|64.78|67.55|64.75|67.58|64.78|67.53|64.73|0
1656038150000|2022-06-24 02:35:50|67.53|64.73|67.5|64.7|67.53|64.73|67.5|64.7|0
1656038160000|2022-06-24 02:36:00|67.53|64.73|67.53|64.73|67.53|64.73|67.53|64.73|0
1656038170000|2022-06-24 02:36:10|67.58|64.78|67.63|64.83|67.63|64.83|67.58|64.78|0
1656038180000|2022-06-24 02:36:20|67.58|64.78|67.55|64.75|67.58|64.78|67.55|64.75|0
1656038190000|2022-06-24 02:36:30|67.53|64.73|67.53|64.73|67.55|64.75|67.53|64.73|0
1656038200000|2022-06-24 02:36:40|67.55|64.75|67.55|64.75|67.55|64.75|67.53|64.73|0
1656038210000|2022-06-24 02:36:50|67.53|64.73|67.58|64.78|67.58|64.78|67.53|64.73|0
1656038220000|2022-06-24 02:37:00|67.6|64.8|67.6|64.8|67.6|64.8|67.6|64.8|0
1656038230000|2022-06-24 02:37:10|67.58|64.78|67.58|64.78|67.6|64.8|67.58|64.78|0
1656038240000|2022-06-24 02:37:20|67.53|64.73|67.43|64.63|67.53|64.73|67.43|64.63|0
1656038250000|2022-06-24 02:37:30|67.48|64.68|67.5|64.7|67.5|64.7|67.48|64.68|0
1656038260000|2022-06-24 02:37:40|67.53|64.73|67.58|64.78|67.58|64.78|67.53|64.73|0
1656038270000|2022-06-24 02:37:50|67.55|64.75|67.53|64.73|67.55|64.75|67.53|64.73|0
1656038280000|2022-06-24 02:38:00|67.58|64.78|67.58|64.78|67.58|64.78|67.58|64.78|0
1656038290000|2022-06-24 02:38:10|67.63|64.83|67.6|64.8|67.63|64.83|67.6|64.8|0
1656038300000|2022-06-24 02:38:20|67.58|64.78|67.63|64.83|67.65|64.85|67.58|64.78|0
1656038310000|2022-06-24 02:38:30|67.6|64.8|67.58|64.78|67.63|64.83|67.58|64.78|0
1656038340000|2022-06-24 02:39:00|67.6|64.8|67.63|64.83|67.63|64.83|67.58|64.78|0
1656038350000|2022-06-24 02:39:10|67.58|64.78|67.63|64.83|67.63|64.83|67.58|64.78|0
1656038370000|2022-06-24 02:39:30|67.58|64.78|67.6|64.8|67.63|64.83|67.58|64.78|0
1656038380000|2022-06-24 02:39:40|67.63|64.83|67.63|64.83|67.63|64.83|67.63|64.83|0
1656038390000|2022-06-24 02:39:50|67.58|64.78|67.6|64.8|67.63|64.83|67.58|64.78|0
1656038400000|2022-06-24 02:40:00|67.63|64.83|67.68|64.88|67.68|64.88|67.63|64.83|0
1656038410000|2022-06-24 02:40:10|67.63|64.83|67.63|64.83|67.63|64.83|67.63|64.83|0
1656038440000|2022-06-24 02:40:40|67.58|64.78|67.58|64.78|67.6|64.8|67.58|64.78|0
1656038450000|2022-06-24 02:40:50|67.6|64.8|67.63|64.83|67.63|64.83|67.58|64.78|0
1656038460000|2022-06-24 02:41:00|67.65|64.85|67.65|64.85|67.65|64.85|67.63|64.83|0
1656038470000|2022-06-24 02:41:10|67.63|64.83|67.63|64.83|67.68|64.88|67.63|64.83|0
1656038480000|2022-06-24 02:41:20|67.65|64.85|67.68|64.88|67.68|64.88|67.63|64.83|0
1656038490000|2022-06-24 02:41:30|67.6|64.8|67.6|64.8|67.6|64.8|67.58|64.78|0
1656038500000|2022-06-24 02:41:40|67.58|64.78|67.58|64.78|67.58|64.78|67.58|64.78|0
1656038530000|2022-06-24 02:42:10|67.55|64.75|67.58|64.78|67.58|64.78|67.55|64.75|0
1656038540000|2022-06-24 02:42:20|67.55|64.75|67.55|64.75|67.58|64.78|67.55|64.75|0
1656038550000|2022-06-24 02:42:30|67.58|64.78|67.55|64.75|67.58|64.78|67.55|64.75|0
1656038560000|2022-06-24 02:42:40|67.58|64.78|67.55|64.75|67.58|64.78|67.55|64.75|0
1656038570000|2022-06-24 02:42:50|67.58|64.78|67.58|64.78|67.58|64.78|67.58|64.78|0
1656038580000|2022-06-24 02:43:00|67.6|64.8|67.58|64.78|67.6|64.8|67.58|64.78|0
1656038590000|2022-06-24 02:43:10|67.6|64.8|67.6|64.8|67.6|64.8|67.6|64.8|0
1656038600000|2022-06-24 02:43:20|67.65|64.85|67.48|64.68|67.65|64.85|67.48|64.68|0
1656038610000|2022-06-24 02:43:30|67.55|64.75|67.53|64.73|67.55|64.75|67.53|64.73|0
1656038620000|2022-06-24 02:43:40|67.48|64.68|67.45|64.65|67.48|64.68|67.45|64.65|0
1656038630000|2022-06-24 02:43:50|67.43|64.63|67.38|64.58|67.45|64.65|67.38|64.58|0
1656038640000|2022-06-24 02:44:00|67.53|64.73|67.48|64.68|67.53|64.73|67.48|64.68|0
1656038650000|2022-06-24 02:44:10|67.5|64.7|67.53|64.73|67.53|64.73|67.5|64.7|0
1656038660000|2022-06-24 02:44:20|67.58|64.78|67.53|64.73|67.58|64.78|67.53|64.73|0
1656038670000|2022-06-24 02:44:30|67.58|64.78|67.55|64.75|67.58|64.78|67.55|64.75|0
1656038680000|2022-06-24 02:44:40|67.53|64.73|67.58|64.78|67.58|64.78|67.53|64.73|0
1656038690000|2022-06-24 02:44:50|67.53|64.73|67.53|64.73|67.53|64.73|67.53|64.73|0
1656038700000|2022-06-24 02:45:00|67.58|64.78|67.63|64.83|67.63|64.83|67.58|64.78|0
1656038710000|2022-06-24 02:45:10|67.6|64.8|67.6|64.8|67.6|64.8|67.6|64.8|0
1656038720000|2022-06-24 02:45:20|67.58|64.78|67.58|64.78|67.6|64.8|67.58|64.78|0
1656038740000|2022-06-24 02:45:40|67.63|64.83|67.63|64.83|67.63|64.83|67.63|64.83|0
1656038760000|2022-06-24 02:46:00|67.68|64.88|67.68|64.88|67.68|64.88|67.68|64.88|0
1656038770000|2022-06-24 02:46:10|67.78|64.98|67.78|64.98|67.83|65.03|67.78|64.98|0
1656038780000|2022-06-24 02:46:20|67.73|64.93|67.68|64.88|67.73|64.93|67.68|64.88|0
1656038790000|2022-06-24 02:46:30|67.7|64.9|67.7|64.9|67.73|64.93|67.68|64.88|0
1656038800000|2022-06-24 02:46:40|67.68|64.88|67.6|64.8|67.68|64.88|67.6|64.8|0
1656038810000|2022-06-24 02:46:50|67.78|64.98|67.78|64.98|67.78|64.98|67.73|64.93|0
1656038820000|2022-06-24 02:47:00|67.73|64.93|67.63|64.83|67.73|64.93|67.63|64.83|0
1656038840000|2022-06-24 02:47:20|67.6|64.8|67.6|64.8|67.6|64.8|67.6|64.8|0
1656038850000|2022-06-24 02:47:30|67.63|64.83|67.63|64.83|67.63|64.83|67.63|64.83|0
1656038870000|2022-06-24 02:47:50|67.68|64.88|67.7|64.9|67.7|64.9|67.68|64.88|0
1656038880000|2022-06-24 02:48:00|67.73|64.93|67.75|64.95|67.75|64.95|67.73|64.93|0
1656038890000|2022-06-24 02:48:10|67.78|64.98|67.83|65.03|67.83|65.03|67.78|64.98|0
1656038900000|2022-06-24 02:48:20|67.88|65.08|67.87|65.07|67.88|65.08|67.83|65.03|0
1656038910000|2022-06-24 02:48:30|67.92|65.12|67.92|65.12|67.92|65.12|67.92|65.12|0
1656038920000|2022-06-24 02:48:40|67.97|65.17|67.9|65.1|67.97|65.17|67.9|65.1|0
1656038930000|2022-06-24 02:48:50|67.97|65.17|67.95|65.15|67.97|65.17|67.92|65.12|0
1656038940000|2022-06-24 02:49:00|67.92|65.12|68.23|65.43|68.23|65.43|67.92|65.12|0
1656038950000|2022-06-24 02:49:10|68.28|65.48|68.28|65.48|68.28|65.48|68.23|65.43|0
1656038960000|2022-06-24 02:49:20|68.33|65.53|68.28|65.48|68.33|65.53|68.23|65.43|0
1656038970000|2022-06-24 02:49:30|68.17|65.37|68.12|65.32|68.17|65.37|68.12|65.32|0
1656038980000|2022-06-24 02:49:40|68.15|65.35|68.17|65.37|68.17|65.37|68.12|65.32|0
1656038990000|2022-06-24 02:49:50|68.12|65.32|68.2|65.4|68.2|65.4|68.12|65.32|0
1656039000000|2022-06-24 02:50:00|68.25|65.45|68.22|65.42|68.25|65.45|68.22|65.42|0
1656039010000|2022-06-24 02:50:10|68.25|65.45|68.27|65.47|68.27|65.47|68.25|65.45|0
1656039030000|2022-06-24 02:50:30|68.33|65.53|68.33|65.53|68.33|65.53|68.33|65.53|0
1656039040000|2022-06-24 02:50:40|68.35|65.55|68.33|65.53|68.35|65.55|68.33|65.53|0
1656039050000|2022-06-24 02:50:50|68.38|65.58|68.38|65.58|68.45|65.65|68.38|65.58|0
1656039060000|2022-06-24 02:51:00|68.35|65.55|68.45|65.65|68.48|65.68|68.35|65.55|0
1656039070000|2022-06-24 02:51:10|68.43|65.63|68.43|65.63|68.43|65.63|68.43|65.63|0
1656039080000|2022-06-24 02:51:20|68.48|65.68|68.43|65.63|68.48|65.68|68.43|65.63|0
1656039090000|2022-06-24 02:51:30|68.38|65.58|68.32|65.52|68.4|65.6|68.32|65.52|0
1656039100000|2022-06-24 02:51:40|68.35|65.55|68.17|65.37|68.35|65.55|68.17|65.37|0
1656039110000|2022-06-24 02:51:50|68.2|65.4|68.25|65.45|68.27|65.47|68.2|65.4|0
1656039120000|2022-06-24 02:52:00|68.37|65.57|68.43|65.63|68.43|65.63|68.37|65.57|0
1656039130000|2022-06-24 02:52:10|68.48|65.68|68.45|65.65|68.48|65.68|68.45|65.65|0
1656039140000|2022-06-24 02:52:20|68.37|65.57|68.4|65.6|68.43|65.63|68.37|65.57|0
1656039150000|2022-06-24 02:52:30|68.43|65.63|68.37|65.57|68.43|65.63|68.37|65.57|0
1656039170000|2022-06-24 02:52:50|68.32|65.52|68.37|65.57|68.37|65.57|68.32|65.52|0
1656039180000|2022-06-24 02:53:00|68.42|65.62|68.42|65.62|68.5|65.7|68.42|65.62|0
1656039190000|2022-06-24 02:53:10|68.45|65.65|68.53|65.73|68.53|65.73|68.45|65.65|0
1656039200000|2022-06-24 02:53:20|68.5|65.7|68.48|65.68|68.53|65.73|68.48|65.68|0
1656039220000|2022-06-24 02:53:40|68.42|65.62|68.4|65.6|68.42|65.62|68.4|65.6|0
1656039230000|2022-06-24 02:53:50|68.42|65.62|68.47|65.67|68.48|65.68|68.42|65.62|0
1656039240000|2022-06-24 02:54:00|68.53|65.73|68.47|65.67|68.53|65.73|68.45|65.65|0
1656039250000|2022-06-24 02:54:10|68.45|65.65|68.37|65.57|68.45|65.65|68.37|65.57|0
1656039260000|2022-06-24 02:54:20|68.4|65.6|68.37|65.57|68.4|65.6|68.37|65.57|0
1656039270000|2022-06-24 02:54:30|68.42|65.62|68.4|65.6|68.45|65.65|68.4|65.6|0
1656039280000|2022-06-24 02:54:40|68.37|65.57|68.4|65.6|68.42|65.62|68.37|65.57|0
1656039290000|2022-06-24 02:54:50|68.37|65.57|68.45|65.65|68.45|65.65|68.37|65.57|0
1656039300000|2022-06-24 02:55:00|68.42|65.62|68.42|65.62|68.42|65.62|68.4|65.6|0
1656039310000|2022-06-24 02:55:10|68.37|65.57|68.32|65.52|68.37|65.57|68.32|65.52|0
1656039320000|2022-06-24 02:55:20|68.3|65.5|68.27|65.47|68.35|65.55|68.27|65.47|0
1656039330000|2022-06-24 02:55:30|68.3|65.5|68.3|65.5|68.3|65.5|68.3|65.5|0
1656039340000|2022-06-24 02:55:40|68.32|65.52|68.27|65.47|68.32|65.52|68.27|65.47|0
1656039350000|2022-06-24 02:55:50|68.25|65.45|68.3|65.5|68.3|65.5|68.25|65.45|0
1656039360000|2022-06-24 02:56:00|68.32|65.52|68.35|65.55|68.35|65.55|68.32|65.52|0
1656039370000|2022-06-24 02:56:10|68.37|65.57|68.37|65.57|68.37|65.57|68.37|65.57|0
1656039380000|2022-06-24 02:56:20|68.32|65.52|68.37|65.57|68.37|65.57|68.32|65.52|0
1656039400000|2022-06-24 02:56:40|68.4|65.6|68.37|65.57|68.4|65.6|68.37|65.57|0
1656039410000|2022-06-24 02:56:50|68.32|65.52|68.32|65.52|68.37|65.57|68.32|65.52|0
1656039420000|2022-06-24 02:57:00|68.37|65.57|68.4|65.6|68.4|65.6|68.37|65.57|0
1656039430000|2022-06-24 02:57:10|68.32|65.52|68.3|65.5|68.32|65.52|68.27|65.47|0
1656039440000|2022-06-24 02:57:20|68.32|65.52|68.22|65.42|68.32|65.52|68.22|65.42|0
1656039450000|2022-06-24 02:57:30|68.25|65.45|68.17|65.37|68.25|65.45|68.17|65.37|0
1656039460000|2022-06-24 02:57:40|68.22|65.42|68.22|65.42|68.22|65.42|68.22|65.42|0
1656039470000|2022-06-24 02:57:50|68.17|65.37|68.22|65.42|68.22|65.42|68.17|65.37|0
1656039480000|2022-06-24 02:58:00|68.17|65.37|68.22|65.42|68.22|65.42|68.17|65.37|0
1656039490000|2022-06-24 02:58:10|68.27|65.47|68.27|65.47|68.27|65.47|68.27|65.47|0
1656039500000|2022-06-24 02:58:20|68.25|65.45|68.22|65.42|68.25|65.45|68.22|65.42|0
1656039520000|2022-06-24 02:58:40|68.2|65.4|68.2|65.4|68.2|65.4|68.2|65.4|0
1656039530000|2022-06-24 02:58:50|68.22|65.42|68.17|65.37|68.22|65.42|68.15|65.35|0
1656039540000|2022-06-24 02:59:00|68.2|65.4|68.2|65.4|68.22|65.42|68.17|65.37|0
1656039550000|2022-06-24 02:59:10|68.17|65.37|68.22|65.42|68.22|65.42|68.17|65.37|0
1656039560000|2022-06-24 02:59:20|68.25|65.45|68.27|65.47|68.27|65.47|68.25|65.45|0
1656039570000|2022-06-24 02:59:30|68.32|65.52|68.3|65.5|68.32|65.52|68.3|65.5|0
1656039580000|2022-06-24 02:59:40|68.32|65.52|68.25|65.45|68.32|65.52|68.25|65.45|0
1656039590000|2022-06-24 02:59:50|68.22|65.42|68.3|65.5|68.3|65.5|68.22|65.42|0
1656039600000|2022-06-24 03:00:00|68.32|65.52|68.22|65.42|68.32|65.52|68.22|65.42|0
1656039610000|2022-06-24 03:00:10|68.27|65.47|68.32|65.52|68.32|65.52|68.27|65.47|0
1656039620000|2022-06-24 03:00:20|68.3|65.5|68.27|65.47|68.3|65.5|68.27|65.47|0
1656039630000|2022-06-24 03:00:30|68.3|65.5|68.27|65.47|68.3|65.5|68.27|65.47|0
1656039650000|2022-06-24 03:00:50|68.22|65.42|68.22|65.42|68.22|65.42|68.22|65.42|0
1656039660000|2022-06-24 03:01:00|68.2|65.4|68.22|65.42|68.25|65.45|68.2|65.4|0
1656039670000|2022-06-24 03:01:10|68.17|65.37|68.17|65.37|68.17|65.37|68.17|65.37|0
1656039680000|2022-06-24 03:01:20|68.2|65.4|68.25|65.45|68.25|65.45|68.17|65.37|0
1656039690000|2022-06-24 03:01:30|68.27|65.47|68.27|65.47|68.27|65.47|68.25|65.45|0
1656039700000|2022-06-24 03:01:40|68.3|65.5|68.25|65.45|68.3|65.5|68.25|65.45|0
1656039710000|2022-06-24 03:01:50|68.27|65.47|68.25|65.45|68.27|65.47|68.25|65.45|0
1656039720000|2022-06-24 03:02:00|68.27|65.47|68.25|65.45|68.27|65.47|68.25|65.45|0
1656039730000|2022-06-24 03:02:10|68.22|65.42|68.22|65.42|68.22|65.42|68.22|65.42|0
1656039740000|2022-06-24 03:02:20|68.2|65.4|68.22|65.42|68.22|65.42|68.2|65.4|0
1656039770000|2022-06-24 03:02:50|68.47|65.67|68.5|65.7|68.5|65.7|68.47|65.67|0
1656039780000|2022-06-24 03:03:00|68.42|65.62|68.3|65.5|68.42|65.62|68.3|65.5|0
1656039790000|2022-06-24 03:03:10|68.32|65.52|68.37|65.57|68.37|65.57|68.32|65.52|0
1656039800000|2022-06-24 03:03:20|68.42|65.62|68.52|65.72|68.55|65.75|68.42|65.62|0
1656039810000|2022-06-24 03:03:30|68.5|65.7|68.47|65.67|68.52|65.72|68.47|65.67|0
1656039820000|2022-06-24 03:03:40|68.52|65.72|68.47|65.67|68.52|65.72|68.47|65.67|0
1656039830000|2022-06-24 03:03:50|68.5|65.7|68.47|65.67|68.5|65.7|68.47|65.67|0
1656039840000|2022-06-24 03:04:00|68.5|65.7|68.52|65.72|68.52|65.72|68.47|65.67|0
1656039850000|2022-06-24 03:04:10|68.62|65.82|68.35|65.55|68.62|65.82|68.35|65.55|0
1656039860000|2022-06-24 03:04:20|68.32|65.52|68.37|65.57|68.37|65.57|68.32|65.52|0
1656039870000|2022-06-24 03:04:30|68.35|65.55|68.42|65.62|68.42|65.62|68.35|65.55|0
1656039880000|2022-06-24 03:04:40|68.47|65.67|68.62|65.82|68.62|65.82|68.47|65.67|0
1656039890000|2022-06-24 03:04:50|68.57|65.77|68.37|65.57|68.57|65.77|68.37|65.57|0
1656039900000|2022-06-24 03:05:00|68.4|65.6|68.35|65.55|68.4|65.6|68.35|65.55|0
1656039910000|2022-06-24 03:05:10|68.32|65.52|68.47|65.67|68.47|65.67|68.32|65.52|0
1656039920000|2022-06-24 03:05:20|68.42|65.62|68.42|65.62|68.42|65.62|68.4|65.6|0
1656039930000|2022-06-24 03:05:30|68.4|65.6|68.37|65.57|68.4|65.6|68.37|65.57|0
1656039940000|2022-06-24 03:05:40|68.4|65.6|68.4|65.6|68.4|65.6|68.4|65.6|0
1656039950000|2022-06-24 03:05:50|68.37|65.57|68.37|65.57|68.42|65.62|68.37|65.57|0
1656039970000|2022-06-24 03:06:10|68.42|65.62|68.42|65.62|68.42|65.62|68.42|65.62|0
1656039980000|2022-06-24 03:06:20|68.47|65.67|68.47|65.67|68.5|65.7|68.47|65.67|0
1656039990000|2022-06-24 03:06:30|68.5|65.7|68.45|65.65|68.5|65.7|68.45|65.65|0
1656040000000|2022-06-24 03:06:40|68.42|65.62|68.5|65.7|68.5|65.7|68.42|65.62|0
1656040010000|2022-06-24 03:06:50|68.47|65.67|68.47|65.67|68.47|65.67|68.47|65.67|0
1656040020000|2022-06-24 03:07:00|68.42|65.62|68.42|65.62|68.42|65.62|68.37|65.57|0
1656040030000|2022-06-24 03:07:10|68.4|65.6|68.4|65.6|68.42|65.62|68.4|65.6|0
1656040040000|2022-06-24 03:07:20|68.37|65.57|68.42|65.62|68.42|65.62|68.37|65.57|0
1656040050000|2022-06-24 03:07:30|68.37|65.57|68.37|65.57|68.37|65.57|68.37|65.57|0
1656040060000|2022-06-24 03:07:40|68.35|65.55|68.37|65.57|68.37|65.57|68.32|65.52|0
1656040070000|2022-06-24 03:07:50|68.32|65.52|68.32|65.52|68.32|65.52|68.32|65.52|0
1656040080000|2022-06-24 03:08:00|68.27|65.47|68.27|65.47|68.27|65.47|68.27|65.47|0
1656040090000|2022-06-24 03:08:10|68.29|65.49|68.32|65.52|68.32|65.52|68.29|65.49|0
1656040100000|2022-06-24 03:08:20|68.29|65.49|68.32|65.52|68.32|65.52|68.29|65.49|0
1656040110000|2022-06-24 03:08:30|68.27|65.47|68.27|65.47|68.32|65.52|68.27|65.47|0
1656040130000|2022-06-24 03:08:50|68.32|65.52|68.29|65.49|68.32|65.52|68.27|65.47|0
1656040140000|2022-06-24 03:09:00|68.32|65.52|68.32|65.52|68.32|65.52|68.32|65.52|0
1656040150000|2022-06-24 03:09:10|68.27|65.47|68.27|65.47|68.27|65.47|68.27|65.47|0
1656040160000|2022-06-24 03:09:20|68.22|65.42|68.19|65.39|68.22|65.42|68.19|65.39|0
1656040170000|2022-06-24 03:09:30|68.17|65.37|68.12|65.32|68.17|65.37|68.12|65.32|0
1656040180000|2022-06-24 03:09:40|68.07|65.27|68.12|65.32|68.12|65.32|68.07|65.27|0
1656040190000|2022-06-24 03:09:50|68.07|65.27|68.12|65.32|68.12|65.32|68.07|65.27|0
1656040200000|2022-06-24 03:10:00|68.17|65.37|68.12|65.32|68.17|65.37|68.12|65.32|0
1656040210000|2022-06-24 03:10:10|68.09|65.29|68.07|65.27|68.09|65.29|68.07|65.27|0
1656040220000|2022-06-24 03:10:20|68.04|65.24|67.97|65.17|68.04|65.24|67.97|65.17|0
1656040230000|2022-06-24 03:10:30|67.99|65.19|67.99|65.19|67.99|65.19|67.99|65.19|0
1656040240000|2022-06-24 03:10:40|67.97|65.17|67.97|65.17|67.99|65.19|67.97|65.17|0
1656040250000|2022-06-24 03:10:50|67.92|65.12|67.92|65.12|67.97|65.17|67.92|65.12|0
1656040260000|2022-06-24 03:11:00|67.87|65.07|67.77|64.97|67.87|65.07|67.77|64.97|0
1656040270000|2022-06-24 03:11:10|67.74|64.94|67.77|64.97|67.79|64.99|67.74|64.94|0
1656040280000|2022-06-24 03:11:20|67.79|64.99|67.77|64.97|67.79|64.99|67.77|64.97|0
1656040290000|2022-06-24 03:11:30|67.74|64.94|67.82|65.02|67.82|65.02|67.74|64.94|0
1656040300000|2022-06-24 03:11:40|67.79|64.99|67.87|65.07|67.89|65.09|67.79|64.99|0
1656040310000|2022-06-24 03:11:50|67.84|65.04|67.87|65.07|67.87|65.07|67.82|65.02|0
1656040320000|2022-06-24 03:12:00|67.84|65.04|67.82|65.02|67.84|65.04|67.82|65.02|0
1656040330000|2022-06-24 03:12:10|67.92|65.12|67.92|65.12|67.94|65.14|67.92|65.12|0
1656040340000|2022-06-24 03:12:20|67.89|65.09|67.87|65.07|67.92|65.12|67.87|65.07|0
1656040350000|2022-06-24 03:12:30|67.89|65.09|67.87|65.07|67.89|65.09|67.87|65.07|0
1656040370000|2022-06-24 03:12:50|67.84|65.04|67.84|65.04|67.84|65.04|67.84|65.04|0
1656040380000|2022-06-24 03:13:00|67.87|65.07|67.84|65.04|67.87|65.07|67.82|65.02|0
1656040390000|2022-06-24 03:13:10|67.82|65.02|67.82|65.02|67.84|65.04|67.82|65.02|0
1656040400000|2022-06-24 03:13:20|67.84|65.04|67.84|65.04|67.84|65.04|67.84|65.04|0
1656040410000|2022-06-24 03:13:30|67.82|65.02|67.82|65.02|67.82|65.02|67.82|65.02|0
1656040420000|2022-06-24 03:13:40|67.84|65.04|67.82|65.02|67.84|65.04|67.82|65.02|0
1656040430000|2022-06-24 03:13:50|67.77|64.97|67.82|65.02|67.82|65.02|67.77|64.97|0
1656040440000|2022-06-24 03:14:00|67.79|64.99|67.74|64.94|67.79|64.99|67.74|64.94|0
1656040450000|2022-06-24 03:14:10|67.72|64.92|67.67|64.87|67.72|64.92|67.67|64.87|0
1656040460000|2022-06-24 03:14:20|67.69|64.89|67.72|64.92|67.72|64.92|67.69|64.89|0
1656040470000|2022-06-24 03:14:30|67.77|64.97|67.72|64.92|67.77|64.97|67.72|64.92|0
1656040480000|2022-06-24 03:14:40|67.74|64.94|67.79|64.99|67.79|64.99|67.74|64.94|0
1656040490000|2022-06-24 03:14:50|67.77|64.97|67.77|64.97|67.77|64.97|67.72|64.92|0
1656040500000|2022-06-24 03:15:00|67.74|64.94|67.72|64.92|67.74|64.94|67.69|64.89|0
1656040510000|2022-06-24 03:15:10|67.77|64.97|67.77|64.97|67.77|64.97|67.74|64.94|0
1656040540000|2022-06-24 03:15:40|67.82|65.02|67.82|65.02|67.82|65.02|67.82|65.02|0
1656040550000|2022-06-24 03:15:50|67.87|65.07|67.87|65.07|67.87|65.07|67.87|65.07|0
1656040560000|2022-06-24 03:16:00|67.89|65.09|67.92|65.12|67.92|65.12|67.87|65.07|0
1656040570000|2022-06-24 03:16:10|67.97|65.17|67.92|65.12|67.97|65.17|67.92|65.12|0
1656040590000|2022-06-24 03:16:30|67.89|65.09|67.87|65.07|67.89|65.09|67.87|65.07|0
1656040600000|2022-06-24 03:16:40|67.89|65.09|67.92|65.12|67.92|65.12|67.89|65.09|0
1656040610000|2022-06-24 03:16:50|67.89|65.09|67.87|65.07|67.89|65.09|67.87|65.07|0
1656040620000|2022-06-24 03:17:00|67.84|65.04|67.84|65.04|67.84|65.04|67.84|65.04|0
1656040630000|2022-06-24 03:17:10|67.82|65.02|67.87|65.07|67.87|65.07|67.82|65.02|0
1656040650000|2022-06-24 03:17:30|67.84|65.04|67.82|65.02|67.84|65.04|67.82|65.02|0
1656040670000|2022-06-24 03:17:50|67.79|64.99|67.77|64.97|67.79|64.99|67.77|64.97|0
1656040680000|2022-06-24 03:18:00|67.72|64.92|67.67|64.87|67.72|64.92|67.67|64.87|0
1656040690000|2022-06-24 03:18:10|67.62|64.82|67.62|64.82|67.62|64.82|67.62|64.82|0
1656040700000|2022-06-24 03:18:20|67.57|64.77|67.74|64.94|67.74|64.94|67.57|64.77|0
1656040710000|2022-06-24 03:18:30|67.77|64.97|67.74|64.94|67.77|64.97|67.74|64.94|0
1656040720000|2022-06-24 03:18:40|67.72|64.92|67.67|64.87|67.72|64.92|67.67|64.87|0
1656040730000|2022-06-24 03:18:50|67.64|64.84|67.77|64.97|67.77|64.97|67.64|64.84|0
1656040740000|2022-06-24 03:19:00|67.74|64.94|67.72|64.92|67.74|64.94|67.72|64.92|0
1656040750000|2022-06-24 03:19:10|67.77|64.97|67.77|64.97|67.77|64.97|67.77|64.97|0
1656040760000|2022-06-24 03:19:20|67.79|64.99|67.79|64.99|67.82|65.02|67.79|64.99|0
1656040770000|2022-06-24 03:19:30|67.82|65.02|67.77|64.97|67.82|65.02|67.77|64.97|0
1656040780000|2022-06-24 03:19:40|67.74|64.94|67.77|64.97|67.77|64.97|67.74|64.94|0
1656040790000|2022-06-24 03:19:50|67.74|64.94|67.69|64.89|67.74|64.94|67.69|64.89|0
1656040800000|2022-06-24 03:20:00|67.67|64.87|67.69|64.89|67.72|64.92|67.67|64.87|0
1656040810000|2022-06-24 03:20:10|67.67|64.87|67.62|64.82|67.67|64.87|67.62|64.82|0
1656040820000|2022-06-24 03:20:20|67.64|64.84|67.64|64.84|67.67|64.87|67.64|64.84|0
1656040830000|2022-06-24 03:20:30|67.62|64.82|67.67|64.87|67.67|64.87|67.62|64.82|0
1656040840000|2022-06-24 03:20:40|67.64|64.84|67.62|64.82|67.64|64.84|67.62|64.82|0
1656040850000|2022-06-24 03:20:50|67.57|64.77|67.47|64.67|67.57|64.77|67.47|64.67|0
1656040860000|2022-06-24 03:21:00|67.57|64.77|67.59|64.79|67.59|64.79|67.52|64.72|0
1656040870000|2022-06-24 03:21:10|67.57|64.77|67.47|64.67|67.57|64.77|67.47|64.67|0
1656040890000|2022-06-24 03:21:30|67.44|64.64|67.44|64.64|67.44|64.64|67.44|64.64|0
1656040900000|2022-06-24 03:21:40|67.42|64.62|67.49|64.69|67.49|64.69|67.42|64.62|0
1656040910000|2022-06-24 03:21:50|67.47|64.67|67.49|64.69|67.49|64.69|67.47|64.67|0
1656040920000|2022-06-24 03:22:00|67.47|64.67|67.52|64.72|67.52|64.72|67.47|64.67|0
1656040940000|2022-06-24 03:22:20|67.49|64.69|67.49|64.69|67.52|64.72|67.49|64.69|0
1656040950000|2022-06-24 03:22:30|67.52|64.72|67.52|64.72|67.52|64.72|67.49|64.69|0
1656040960000|2022-06-24 03:22:40|67.49|64.69|67.49|64.69|67.52|64.72|67.49|64.69|0
1656040970000|2022-06-24 03:22:50|67.52|64.72|67.52|64.72|67.52|64.72|67.52|64.72|0
1656040980000|2022-06-24 03:23:00|67.49|64.69|67.47|64.67|67.49|64.69|67.47|64.67|0
1656041000000|2022-06-24 03:23:20|67.42|64.62|67.42|64.62|67.42|64.62|67.37|64.57|0
1656041010000|2022-06-24 03:23:30|67.47|64.67|67.52|64.72|67.52|64.72|67.47|64.67|0
1656041020000|2022-06-24 03:23:40|67.47|64.67|67.47|64.67|67.47|64.67|67.47|64.67|0
1656041040000|2022-06-24 03:24:00|67.49|64.69|67.57|64.77|67.57|64.77|67.47|64.67|0
1656041050000|2022-06-24 03:24:10|67.59|64.79|67.52|64.72|67.59|64.79|67.52|64.72|0
1656041060000|2022-06-24 03:24:20|67.54|64.74|67.57|64.77|67.57|64.77|67.54|64.74|0
1656041070000|2022-06-24 03:24:30|67.54|64.74|67.57|64.77|67.57|64.77|67.54|64.74|0
1656041080000|2022-06-24 03:24:40|67.59|64.79|67.62|64.82|67.62|64.82|67.57|64.77|0
1656041090000|2022-06-24 03:24:50|67.67|64.87|67.62|64.82|67.67|64.87|67.62|64.82|0
1656041100000|2022-06-24 03:25:00|67.57|64.77|67.57|64.77|67.57|64.77|67.57|64.77|0
1656041110000|2022-06-24 03:25:10|67.52|64.72|67.52|64.72|67.52|64.72|67.52|64.72|0
1656041120000|2022-06-24 03:25:20|67.49|64.69|67.47|64.67|67.49|64.69|67.47|64.67|0
1656041130000|2022-06-24 03:25:30|67.49|64.69|67.47|64.67|67.49|64.69|67.47|64.67|0
1656041140000|2022-06-24 03:25:40|67.44|64.64|67.47|64.67|67.47|64.67|67.42|64.62|0
1656041150000|2022-06-24 03:25:50|67.44|64.64|67.47|64.67|67.47|64.67|67.42|64.62|0
1656041160000|2022-06-24 03:26:00|67.44|64.64|67.27|64.47|67.44|64.64|67.27|64.47|0
1656041170000|2022-06-24 03:26:10|67.17|64.37|67.09|64.29|67.17|64.37|67.09|64.29|0
1656041180000|2022-06-24 03:26:20|67.12|64.32|67.17|64.37|67.17|64.37|67.12|64.32|0
1656041190000|2022-06-24 03:26:30|67.19|64.39|67.19|64.39|67.19|64.39|67.19|64.39|0
1656041200000|2022-06-24 03:26:40|67.22|64.42|67.17|64.37|67.22|64.42|67.17|64.37|0
1656041210000|2022-06-24 03:26:50|67.12|64.32|67.09|64.29|67.14|64.34|67.09|64.29|0
1656041220000|2022-06-24 03:27:00|67.07|64.27|67.07|64.27|67.09|64.29|67.04|64.24|0
1656041230000|2022-06-24 03:27:10|67.02|64.22|67.07|64.27|67.07|64.27|67.02|64.22|0
1656041240000|2022-06-24 03:27:20|67|64.2|67.07|64.27|67.07|64.27|67|64.2|0
1656041250000|2022-06-24 03:27:30|67.17|64.37|67.12|64.32|67.17|64.37|67.12|64.32|0
1656041260000|2022-06-24 03:27:40|67.09|64.29|67.02|64.22|67.12|64.32|67.02|64.22|0
1656041270000|2022-06-24 03:27:50|67.04|64.24|67.07|64.27|67.07|64.27|67.04|64.24|0
1656041280000|2022-06-24 03:28:00|67.04|64.24|67.07|64.27|67.07|64.27|67.04|64.24|0
1656041290000|2022-06-24 03:28:10|67.04|64.24|67.12|64.32|67.12|64.32|67.04|64.24|0
1656041300000|2022-06-24 03:28:20|67.17|64.37|67.17|64.37|67.17|64.37|67.17|64.37|0
1656041310000|2022-06-24 03:28:30|67.22|64.42|67.22|64.42|67.27|64.47|67.22|64.42|0
1656041320000|2022-06-24 03:28:40|67.27|64.47|67.22|64.42|67.27|64.47|67.22|64.42|0
1656041330000|2022-06-24 03:28:50|67.19|64.39|67.19|64.39|67.19|64.39|67.19|64.39|0
1656041340000|2022-06-24 03:29:00|67.22|64.42|67.22|64.42|67.22|64.42|67.17|64.37|0
1656041350000|2022-06-24 03:29:10|67.27|64.47|67.27|64.47|67.27|64.47|67.27|64.47|0
1656041360000|2022-06-24 03:29:20|67.22|64.42|67.19|64.39|67.22|64.42|67.19|64.39|0
1656041370000|2022-06-24 03:29:30|67.17|64.37|67.22|64.42|67.22|64.42|67.17|64.37|0
1656041380000|2022-06-24 03:29:40|67.17|64.37|67.17|64.37|67.22|64.42|67.17|64.37|0
1656041390000|2022-06-24 03:29:50|67.12|64.32|67.14|64.34|67.19|64.39|67.12|64.32|0
1656041400000|2022-06-24 03:30:00|67.19|64.39|67.27|64.47|67.27|64.47|67.19|64.39|0
1656041410000|2022-06-24 03:30:10|67.24|64.44|67.27|64.47|67.27|64.47|67.24|64.44|0
1656041420000|2022-06-24 03:30:20|67.29|64.49|67.32|64.52|67.32|64.52|67.29|64.49|0
1656041440000|2022-06-24 03:30:40|67.37|64.57|67.39|64.59|67.39|64.59|67.34|64.54|0
1656041450000|2022-06-24 03:30:50|67.37|64.57|67.37|64.57|67.37|64.57|67.32|64.52|0
1656041460000|2022-06-24 03:31:00|67.27|64.47|67.17|64.37|67.27|64.47|67.17|64.37|0
1656041470000|2022-06-24 03:31:10|67.14|64.34|67.17|64.37|67.22|64.42|67.14|64.34|0
1656041490000|2022-06-24 03:31:30|67.27|64.47|67.19|64.39|67.27|64.47|67.19|64.39|0
1656041500000|2022-06-24 03:31:40|67.22|64.42|67.19|64.39|67.22|64.42|67.19|64.39|0
1656041510000|2022-06-24 03:31:50|67.17|64.37|67.19|64.39|67.19|64.39|67.17|64.37|0
1656041520000|2022-06-24 03:32:00|67.17|64.37|67.17|64.37|67.17|64.37|67.17|64.37|0
1656041530000|2022-06-24 03:32:10|67.22|64.42|67.22|64.42|67.22|64.42|67.22|64.42|0
1656041540000|2022-06-24 03:32:20|67.19|64.39|67.17|64.37|67.19|64.39|67.17|64.37|0
1656041550000|2022-06-24 03:32:30|67.12|64.32|67.12|64.32|67.14|64.34|67.12|64.32|0
1656041560000|2022-06-24 03:32:40|67.14|64.34|67.14|64.34|67.14|64.34|67.14|64.34|0
1656041570000|2022-06-24 03:32:50|67.12|64.32|67.14|64.34|67.17|64.37|67.12|64.32|0
1656041580000|2022-06-24 03:33:00|67.17|64.37|67.12|64.32|67.17|64.37|67.12|64.32|0
1656041590000|2022-06-24 03:33:10|67.09|64.29|67.12|64.32|67.14|64.34|67.09|64.29|0
1656041600000|2022-06-24 03:33:20|67.04|64.24|67.07|64.27|67.07|64.27|67.02|64.22|0
1656041620000|2022-06-24 03:33:40|67.09|64.29|67.12|64.32|67.12|64.32|67.07|64.27|0
1656041640000|2022-06-24 03:34:00|67.07|64.27|67.12|64.32|67.12|64.32|67.07|64.27|0
1656041650000|2022-06-24 03:34:10|67.09|64.29|67.09|64.29|67.12|64.32|67.09|64.29|0
1656041660000|2022-06-24 03:34:20|67.12|64.32|67.09|64.29|67.12|64.32|67.07|64.27|0
1656041670000|2022-06-24 03:34:30|67.07|64.27|67.12|64.32|67.12|64.32|67.07|64.27|0
1656041680000|2022-06-24 03:34:40|67.17|64.37|67.17|64.37|67.17|64.37|67.17|64.37|0
1656041690000|2022-06-24 03:34:50|67.14|64.34|67.14|64.34|67.14|64.34|67.14|64.34|0
1656041700000|2022-06-24 03:35:00|67.17|64.37|67.22|64.42|67.22|64.42|67.17|64.37|0
1656041710000|2022-06-24 03:35:10|67.27|64.47|67.27|64.47|67.27|64.47|67.27|64.47|0
1656041720000|2022-06-24 03:35:20|67.22|64.42|67.27|64.47|67.27|64.47|67.22|64.42|0
1656041730000|2022-06-24 03:35:30|67.24|64.44|67.24|64.44|67.24|64.44|67.24|64.44|0
1656041740000|2022-06-24 03:35:40|67.27|64.47|67.24|64.44|67.29|64.49|67.24|64.44|0
1656041750000|2022-06-24 03:35:50|67.27|64.47|67.22|64.42|67.27|64.47|67.22|64.42|0
1656041760000|2022-06-24 03:36:00|67.27|64.47|67.27|64.47|67.27|64.47|67.27|64.47|0
1656041770000|2022-06-24 03:36:10|67.22|64.42|67.24|64.44|67.24|64.44|67.22|64.42|0
1656041780000|2022-06-24 03:36:20|67.27|64.47|67.22|64.42|67.27|64.47|67.22|64.42|0
1656041790000|2022-06-24 03:36:30|67.19|64.39|67.19|64.39|67.19|64.39|67.19|64.39|0
1656041800000|2022-06-24 03:36:40|67.17|64.37|67.24|64.44|67.24|64.44|67.17|64.37|0
1656041810000|2022-06-24 03:36:50|67.22|64.42|67.19|64.39|67.22|64.42|67.19|64.39|0
1656041820000|2022-06-24 03:37:00|67.17|64.37|67.17|64.37|67.17|64.37|67.17|64.37|0
1656041830000|2022-06-24 03:37:10|67.22|64.42|67.22|64.42|67.22|64.42|67.22|64.42|0
1656041840000|2022-06-24 03:37:20|67.19|64.39|67.17|64.37|67.19|64.39|67.17|64.37|0
1656041850000|2022-06-24 03:37:30|67.14|64.34|67.14|64.34|67.14|64.34|67.14|64.34|0
1656041860000|2022-06-24 03:37:40|67.17|64.37|67.19|64.39|67.19|64.39|67.17|64.37|0
1656041870000|2022-06-24 03:37:50|67.17|64.37|67.19|64.39|67.19|64.39|67.17|64.37|0
1656041880000|2022-06-24 03:38:00|67.22|64.42|67.24|64.44|67.24|64.44|67.22|64.42|0
1656041890000|2022-06-24 03:38:10|67.22|64.42|67.27|64.47|67.27|64.47|67.22|64.42|0
1656041900000|2022-06-24 03:38:20|67.32|64.52|67.29|64.49|67.32|64.52|67.29|64.49|0
1656041910000|2022-06-24 03:38:30|67.37|64.57|67.37|64.57|67.37|64.57|67.37|64.57|0
1656041920000|2022-06-24 03:38:40|67.34|64.54|67.29|64.49|67.34|64.54|67.29|64.49|0
1656041930000|2022-06-24 03:38:50|67.27|64.47|67.29|64.49|67.32|64.52|67.27|64.47|0
1656041940000|2022-06-24 03:39:00|67.27|64.47|67.27|64.47|67.32|64.52|67.27|64.47|0
1656041960000|2022-06-24 03:39:20|67.24|64.44|67.27|64.47|67.27|64.47|67.24|64.44|0
1656041970000|2022-06-24 03:39:30|67.29|64.49|67.36|64.56|67.36|64.56|67.29|64.49|0
1656041990000|2022-06-24 03:39:50|67.41|64.61|67.41|64.61|67.41|64.61|67.39|64.59|0
1656042000000|2022-06-24 03:40:00|67.36|64.56|67.39|64.59|67.41|64.61|67.36|64.56|0
1656042010000|2022-06-24 03:40:10|67.41|64.61|67.41|64.61|67.41|64.61|67.41|64.61|0
1656042020000|2022-06-24 03:40:20|67.44|64.64|67.41|64.61|67.44|64.64|67.41|64.61|0
1656042030000|2022-06-24 03:40:30|67.51|64.71|67.49|64.69|67.51|64.71|67.49|64.69|0
1656042040000|2022-06-24 03:40:40|67.46|64.66|67.46|64.66|67.46|64.66|67.46|64.66|0
1656042050000|2022-06-24 03:40:50|67.49|64.69|67.51|64.71|67.51|64.71|67.49|64.69|0
1656042060000|2022-06-24 03:41:00|67.49|64.69|67.51|64.71|67.51|64.71|67.49|64.69|0
1656042070000|2022-06-24 03:41:10|67.56|64.76|67.56|64.76|67.56|64.76|67.56|64.76|0
1656042080000|2022-06-24 03:41:20|67.51|64.71|67.56|64.76|67.56|64.76|67.49|64.69|0
1656042090000|2022-06-24 03:41:30|67.54|64.74|67.51|64.71|67.54|64.74|67.51|64.71|0
1656042100000|2022-06-24 03:41:40|67.54|64.74|67.56|64.76|67.56|64.76|67.51|64.71|0
1656042110000|2022-06-24 03:41:50|67.49|64.69|67.49|64.69|67.49|64.69|67.46|64.66|0
1656042120000|2022-06-24 03:42:00|67.46|64.66|67.46|64.66|67.51|64.71|67.46|64.66|0
1656042130000|2022-06-24 03:42:10|67.41|64.61|67.41|64.61|67.41|64.61|67.41|64.61|0
1656042140000|2022-06-24 03:42:20|67.46|64.66|67.51|64.71|67.51|64.71|67.46|64.66|0
1656042160000|2022-06-24 03:42:40|67.56|64.76|67.51|64.71|67.56|64.76|67.51|64.71|0
1656042170000|2022-06-24 03:42:50|67.49|64.69|67.46|64.66|67.49|64.69|67.46|64.66|0
1656042180000|2022-06-24 03:43:00|67.49|64.69|67.51|64.71|67.51|64.71|67.46|64.66|0
1656042190000|2022-06-24 03:43:10|67.49|64.69|67.49|64.69|67.49|64.69|67.49|64.69|0
1656042200000|2022-06-24 03:43:20|67.51|64.71|67.46|64.66|67.51|64.71|67.46|64.66|0
1656042220000|2022-06-24 03:43:40|67.41|64.61|67.39|64.59|67.41|64.61|67.36|64.56|0
1656042230000|2022-06-24 03:43:50|67.36|64.56|67.36|64.56|67.41|64.61|67.36|64.56|0
1656042250000|2022-06-24 03:44:10|67.31|64.51|67.31|64.51|67.31|64.51|67.31|64.51|0
1656042260000|2022-06-24 03:44:20|67.26|64.46|67.21|64.41|67.26|64.46|67.21|64.41|0
1656042270000|2022-06-24 03:44:30|67.26|64.46|67.26|64.46|67.26|64.46|67.26|64.46|0
1656042280000|2022-06-24 03:44:40|67.31|64.51|67.26|64.46|67.31|64.51|67.26|64.46|0
1656042290000|2022-06-24 03:44:50|67.31|64.51|67.29|64.49|67.31|64.51|67.26|64.46|0
1656042300000|2022-06-24 03:45:00|67.26|64.46|67.29|64.49|67.31|64.51|67.26|64.46|0
1656042310000|2022-06-24 03:45:10|67.26|64.46|67.26|64.46|67.26|64.46|67.26|64.46|0
1656042330000|2022-06-24 03:45:30|67.31|64.51|67.31|64.51|67.31|64.51|67.31|64.51|0
1656042340000|2022-06-24 03:45:40|67.29|64.49|67.21|64.41|67.29|64.49|67.21|64.41|0
1656042350000|2022-06-24 03:45:50|67.19|64.39|67.19|64.39|67.19|64.39|67.19|64.39|0
1656042360000|2022-06-24 03:46:00|67.16|64.36|67.24|64.44|67.24|64.44|67.16|64.36|0
1656042370000|2022-06-24 03:46:10|67.21|64.41|67.24|64.44|67.24|64.44|67.21|64.41|0
1656042380000|2022-06-24 03:46:20|67.21|64.41|67.21|64.41|67.21|64.41|67.21|64.41|0
1656042390000|2022-06-24 03:46:30|67.19|64.39|67.19|64.39|67.19|64.39|67.19|64.39|0
1656042400000|2022-06-24 03:46:40|67.16|64.36|67.14|64.34|67.16|64.36|67.14|64.34|0
1656042410000|2022-06-24 03:46:50|67.12|64.32|67.16|64.36|67.16|64.36|67.12|64.32|0
1656042420000|2022-06-24 03:47:00|67.12|64.32|67.12|64.32|67.12|64.32|67.12|64.32|0
1656042430000|2022-06-24 03:47:10|67.16|64.36|67.16|64.36|67.16|64.36|67.16|64.36|0
1656042440000|2022-06-24 03:47:20|67.12|64.32|67.14|64.34|67.14|64.34|67.12|64.32|0
1656042450000|2022-06-24 03:47:30|67.16|64.36|67.16|64.36|67.16|64.36|67.14|64.34|0
1656042460000|2022-06-24 03:47:40|67.14|64.34|67.12|64.32|67.14|64.34|67.12|64.32|0
1656042470000|2022-06-24 03:47:50|67.11|64.31|67.07|64.27|67.11|64.31|67.07|64.27|0
1656042480000|2022-06-24 03:48:00|67.11|64.31|67.09|64.29|67.11|64.31|67.09|64.29|0
1656042490000|2022-06-24 03:48:10|67.11|64.31|67.09|64.29|67.11|64.31|67.09|64.29|0
1656042500000|2022-06-24 03:48:20|67.07|64.27|67.09|64.29|67.09|64.29|67.07|64.27|0
1656042510000|2022-06-24 03:48:30|67.11|64.31|67.11|64.31|67.11|64.31|67.11|64.31|0
1656042520000|2022-06-24 03:48:40|67.14|64.34|67.11|64.31|67.16|64.36|67.11|64.31|0
1656042530000|2022-06-24 03:48:50|67.09|64.29|67.11|64.31|67.11|64.31|67.09|64.29|0
1656042540000|2022-06-24 03:49:00|67.09|64.29|67.02|64.22|67.09|64.29|67.02|64.22|0
1656042550000|2022-06-24 03:49:10|67.11|64.31|67.21|64.41|67.21|64.41|67.11|64.31|0
1656042560000|2022-06-24 03:49:20|67.11|64.31|67.09|64.29|67.11|64.31|67.09|64.29|0
1656042570000|2022-06-24 03:49:30|67.07|64.27|67.07|64.27|67.07|64.27|67.07|64.27|0
1656042580000|2022-06-24 03:49:40|67.11|64.31|67.07|64.27|67.11|64.31|67.07|64.27|0
1656042590000|2022-06-24 03:49:50|67.09|64.29|67.06|64.26|67.11|64.31|67.06|64.26|0
1656042600000|2022-06-24 03:50:00|67.11|64.31|67.11|64.31|67.14|64.34|67.11|64.31|0
1656042610000|2022-06-24 03:50:10|67.06|64.26|67.11|64.31|67.11|64.31|67.06|64.26|0
1656042630000|2022-06-24 03:50:30|67.16|64.36|67.14|64.34|67.16|64.36|67.14|64.34|0
1656042640000|2022-06-24 03:50:40|67.11|64.31|67.16|64.36|67.16|64.36|67.11|64.31|0
1656042660000|2022-06-24 03:51:00|67.21|64.41|67.21|64.41|67.21|64.41|67.21|64.41|0
1656042700000|2022-06-24 03:51:40|67.24|64.44|67.24|64.44|67.24|64.44|67.24|64.44|0
1656042710000|2022-06-24 03:51:50|67.26|64.46|67.24|64.44|67.26|64.46|67.24|64.44|0
1656042720000|2022-06-24 03:52:00|67.21|64.41|67.26|64.46|67.26|64.46|67.21|64.41|0
1656042730000|2022-06-24 03:52:10|67.21|64.41|67.21|64.41|67.24|64.44|67.21|64.41|0
1656042740000|2022-06-24 03:52:20|67.31|64.51|67.36|64.56|67.36|64.56|67.31|64.51|0
1656042750000|2022-06-24 03:52:30|67.41|64.61|67.41|64.61|67.41|64.61|67.41|64.61|0
1656042760000|2022-06-24 03:52:40|67.36|64.56|67.36|64.56|67.36|64.56|67.36|64.56|0
1656042770000|2022-06-24 03:52:50|67.39|64.59|67.39|64.59|67.39|64.59|67.39|64.59|0
1656042780000|2022-06-24 03:53:00|67.41|64.61|67.41|64.61|67.41|64.61|67.39|64.59|0
1656042790000|2022-06-24 03:53:10|67.39|64.59|67.39|64.59|67.39|64.59|67.39|64.59|0
1656042800000|2022-06-24 03:53:20|67.36|64.56|67.36|64.56|67.36|64.56|67.36|64.56|0
1656042810000|2022-06-24 03:53:30|67.39|64.59|67.39|64.59|67.39|64.59|67.39|64.59|0
1656042820000|2022-06-24 03:53:40|67.36|64.56|67.36|64.56|67.36|64.56|67.36|64.56|0
1656042830000|2022-06-24 03:53:50|67.31|64.51|67.31|64.51|67.31|64.51|67.31|64.51|0
1656042840000|2022-06-24 03:54:00|67.34|64.54|67.34|64.54|67.34|64.54|67.34|64.54|0
1656042850000|2022-06-24 03:54:10|67.31|64.51|67.34|64.54|67.34|64.54|67.31|64.51|0
1656042860000|2022-06-24 03:54:20|67.31|64.51|67.31|64.51|67.31|64.51|67.31|64.51|0
1656042880000|2022-06-24 03:54:40|67.26|64.46|67.31|64.51|67.31|64.51|67.26|64.46|0
1656042890000|2022-06-24 03:54:50|67.34|64.54|67.31|64.51|67.34|64.54|67.31|64.51|0
1656042900000|2022-06-24 03:55:00|67.26|64.46|67.26|64.46|67.26|64.46|67.26|64.46|0
1656042910000|2022-06-24 03:55:10|67.21|64.41|67.24|64.44|67.26|64.46|67.21|64.41|0
1656042920000|2022-06-24 03:55:20|67.26|64.46|67.21|64.41|67.26|64.46|67.19|64.39|0
1656042930000|2022-06-24 03:55:30|67.19|64.39|67.21|64.41|67.21|64.41|67.19|64.39|0
1656042940000|2022-06-24 03:55:40|67.24|64.44|67.26|64.46|67.26|64.46|67.24|64.44|0
1656042950000|2022-06-24 03:55:50|67.31|64.51|67.29|64.49|67.31|64.51|67.29|64.49|0
1656042960000|2022-06-24 03:56:00|67.34|64.54|67.34|64.54|67.34|64.54|67.34|64.54|0
1656042980000|2022-06-24 03:56:20|67.31|64.51|67.31|64.51|67.31|64.51|67.31|64.51|0
1656043030000|2022-06-24 03:57:10|67.29|64.49|67.29|64.49|67.29|64.49|67.29|64.49|0
1656043040000|2022-06-24 03:57:20|67.26|64.46|67.29|64.49|67.31|64.51|67.26|64.46|0
1656043050000|2022-06-24 03:57:30|67.26|64.46|67.29|64.49|67.29|64.49|67.26|64.46|0
1656043070000|2022-06-24 03:57:50|67.26|64.46|67.29|64.49|67.31|64.51|67.26|64.46|0
1656043080000|2022-06-24 03:58:00|67.26|64.46|67.26|64.46|67.26|64.46|67.21|64.41|0
1656043090000|2022-06-24 03:58:10|67.24|64.44|67.26|64.46|67.26|64.46|67.24|64.44|0
1656043110000|2022-06-24 03:58:30|67.24|64.44|67.24|64.44|67.24|64.44|67.24|64.44|0
1656043120000|2022-06-24 03:58:40|67.21|64.41|67.21|64.41|67.21|64.41|67.21|64.41|0
1656043140000|2022-06-24 03:59:00|67.16|64.36|67.11|64.31|67.16|64.36|67.11|64.31|0
1656043170000|2022-06-24 03:59:30|67.16|64.36|67.16|64.36|67.16|64.36|67.16|64.36|0
1656043180000|2022-06-24 03:59:40|67.11|64.31|67.06|64.26|67.11|64.31|67.06|64.26|0
1656043190000|2022-06-24 03:59:50|67.04|64.24|67.16|64.36|67.26|64.46|67.04|64.24|0
1656043200000|2022-06-24 04:00:00|67.14|64.34|67.16|64.36|67.16|64.36|67.14|64.34|0
1656043210000|2022-06-24 04:00:10|67.14|64.34|67.09|64.29|67.14|64.34|67.09|64.29|0
1656043220000|2022-06-24 04:00:20|67.06|64.26|67.11|64.31|67.11|64.31|67.06|64.26|0
1656043230000|2022-06-24 04:00:30|67.16|64.36|67.16|64.36|67.16|64.36|67.11|64.31|0
1656043240000|2022-06-24 04:00:40|67.11|64.31|67.11|64.31|67.11|64.31|67.11|64.31|0
1656043250000|2022-06-24 04:00:50|67.09|64.29|67.09|64.29|67.09|64.29|67.09|64.29|0
1656043260000|2022-06-24 04:01:00|67.06|64.26|67.11|64.31|67.11|64.31|67.06|64.26|0
1656043270000|2022-06-24 04:01:10|67.16|64.36|67.16|64.36|67.16|64.36|67.16|64.36|0
1656043290000|2022-06-24 04:01:30|67.21|64.41|67.21|64.41|67.21|64.41|67.21|64.41|0
1656043300000|2022-06-24 04:01:40|67.19|64.39|67.19|64.39|67.21|64.41|67.19|64.39|0
1656043310000|2022-06-24 04:01:50|67.21|64.41|67.23|64.43|67.23|64.43|67.21|64.41|0
1656043320000|2022-06-24 04:02:00|67.19|64.39|67.18|64.38|67.19|64.39|67.16|64.36|0
1656043330000|2022-06-24 04:02:10|67.16|64.36|67.16|64.36|67.16|64.36|67.16|64.36|0
1656043350000|2022-06-24 04:02:30|67.14|64.34|67.16|64.36|67.16|64.36|67.14|64.34|0
1656043370000|2022-06-24 04:02:50|67.18|64.38|67.21|64.41|67.21|64.41|67.18|64.38|0
1656043380000|2022-06-24 04:03:00|67.18|64.38|67.21|64.41|67.21|64.41|67.18|64.38|0
1656043390000|2022-06-24 04:03:10|67.26|64.46|67.26|64.46|67.26|64.46|67.26|64.46|0
1656043400000|2022-06-24 04:03:20|67.28|64.48|67.26|64.46|67.28|64.48|67.26|64.46|0
1656043410000|2022-06-24 04:03:30|67.28|64.48|67.31|64.51|67.31|64.51|67.28|64.48|0
1656043420000|2022-06-24 04:03:40|67.28|64.48|67.26|64.46|67.28|64.48|67.26|64.46|0
1656043430000|2022-06-24 04:03:50|67.28|64.48|67.31|64.51|67.31|64.51|67.28|64.48|0
1656043440000|2022-06-24 04:04:00|67.28|64.48|67.43|64.63|67.46|64.66|67.28|64.48|0
1656043450000|2022-06-24 04:04:10|67.51|64.71|67.51|64.71|67.51|64.71|67.51|64.71|0
1656043460000|2022-06-24 04:04:20|67.48|64.68|67.73|64.93|67.73|64.93|67.48|64.68|0
1656043470000|2022-06-24 04:04:30|67.76|64.96|67.91|65.11|67.91|65.11|67.76|64.96|0
1656043480000|2022-06-24 04:04:40|67.86|65.06|67.83|65.03|67.86|65.06|67.81|65.01|0
1656043490000|2022-06-24 04:04:50|67.81|65.01|67.81|65.01|67.81|65.01|67.81|65.01|0
1656043500000|2022-06-24 04:05:00|67.78|64.98|67.91|65.11|67.91|65.11|67.78|64.98|0
1656043510000|2022-06-24 04:05:10|67.83|65.03|67.83|65.03|67.86|65.06|67.83|65.03|0
1656043520000|2022-06-24 04:05:20|67.81|65.01|67.78|64.98|67.81|65.01|67.78|64.98|0
1656043530000|2022-06-24 04:05:30|67.76|64.96|67.76|64.96|67.76|64.96|67.76|64.96|0
1656043540000|2022-06-24 04:05:40|67.78|64.98|67.76|64.96|67.81|65.01|67.76|64.96|0
1656043550000|2022-06-24 04:05:50|67.81|65.01|67.86|65.06|67.86|65.06|67.81|65.01|0
1656043560000|2022-06-24 04:06:00|67.91|65.11|67.91|65.11|67.91|65.11|67.91|65.11|0
1656043570000|2022-06-24 04:06:10|68.01|65.21|67.91|65.11|68.01|65.21|67.91|65.11|0
1656043580000|2022-06-24 04:06:20|67.93|65.13|68.01|65.21|68.01|65.21|67.93|65.13|0
1656043600000|2022-06-24 04:06:40|67.96|65.16|68.01|65.21|68.01|65.21|67.96|65.16|0
1656043610000|2022-06-24 04:06:50|67.98|65.18|67.98|65.18|68.01|65.21|67.98|65.18|0
1656043620000|2022-06-24 04:07:00|68.01|65.21|68.01|65.21|68.01|65.21|68.01|65.21|0
1656043640000|2022-06-24 04:07:20|68.06|65.26|68.06|65.26|68.06|65.26|68.06|65.26|0
1656043650000|2022-06-24 04:07:30|68.03|65.23|67.91|65.11|68.03|65.23|67.91|65.11|0
1656043660000|2022-06-24 04:07:40|67.96|65.16|67.96|65.16|67.96|65.16|67.96|65.16|0
1656043670000|2022-06-24 04:07:50|67.93|65.13|67.93|65.13|67.93|65.13|67.93|65.13|0
1656043680000|2022-06-24 04:08:00|67.91|65.11|67.91|65.11|67.96|65.16|67.91|65.11|0
1656043690000|2022-06-24 04:08:10|67.86|65.06|67.86|65.06|67.86|65.06|67.86|65.06|0
1656043700000|2022-06-24 04:08:20|67.78|64.98|67.81|65.01|67.81|65.01|67.78|64.98|0
1656043710000|2022-06-24 04:08:30|67.83|65.03|67.78|64.98|67.83|65.03|67.78|64.98|0
1656043720000|2022-06-24 04:08:40|67.76|64.96|67.76|64.96|67.78|64.98|67.76|64.96|0
1656043730000|2022-06-24 04:08:50|67.78|64.98|67.81|65.01|67.81|65.01|67.78|64.98|0
1656043740000|2022-06-24 04:09:00|67.78|64.98|67.76|64.96|67.81|65.01|67.76|64.96|0
1656043750000|2022-06-24 04:09:10|67.81|65.01|67.78|64.98|67.81|65.01|67.78|64.98|0
1656043760000|2022-06-24 04:09:20|67.83|65.03|67.83|65.03|67.83|65.03|67.83|65.03|0
1656043770000|2022-06-24 04:09:30|67.86|65.06|67.86|65.06|67.86|65.06|67.86|65.06|0
1656043780000|2022-06-24 04:09:40|67.91|65.11|68.01|65.21|68.01|65.21|67.91|65.11|0
1656043790000|2022-06-24 04:09:50|67.96|65.16|67.96|65.16|67.98|65.18|67.96|65.16|0
1656043800000|2022-06-24 04:10:00|67.93|65.13|67.93|65.13|67.93|65.13|67.93|65.13|0
1656043810000|2022-06-24 04:10:10|67.91|65.11|67.86|65.06|67.91|65.11|67.83|65.03|0
1656043820000|2022-06-24 04:10:20|67.83|65.03|67.81|65.01|67.83|65.03|67.81|65.01|0
1656043830000|2022-06-24 04:10:30|67.83|65.03|67.83|65.03|67.83|65.03|67.81|65.01|0
1656043840000|2022-06-24 04:10:40|67.81|65.01|67.86|65.06|67.86|65.06|67.81|65.01|0
1656043850000|2022-06-24 04:10:50|67.81|65.01|67.81|65.01|67.81|65.01|67.81|65.01|0
1656043860000|2022-06-24 04:11:00|67.86|65.06|67.86|65.06|67.86|65.06|67.83|65.03|0
1656043870000|2022-06-24 04:11:10|67.91|65.11|67.91|65.11|67.93|65.13|67.91|65.11|0
1656043880000|2022-06-24 04:11:20|67.93|65.13|67.91|65.11|67.93|65.13|67.91|65.11|0
1656043890000|2022-06-24 04:11:30|67.88|65.08|67.91|65.11|67.91|65.11|67.86|65.06|0
1656043900000|2022-06-24 04:11:40|67.93|65.13|67.93|65.13|67.93|65.13|67.93|65.13|0
1656043920000|2022-06-24 04:12:00|67.86|65.06|67.86|65.06|67.86|65.06|67.86|65.06|0
1656043930000|2022-06-24 04:12:10|67.96|65.16|67.98|65.18|67.98|65.18|67.96|65.16|0
1656043940000|2022-06-24 04:12:20|68.01|65.21|67.96|65.16|68.01|65.21|67.96|65.16|0
1656043950000|2022-06-24 04:12:30|67.98|65.18|67.98|65.18|67.98|65.18|67.96|65.16|0
1656043960000|2022-06-24 04:12:40|68.06|65.26|68.16|65.36|68.16|65.36|68.06|65.26|0
1656043970000|2022-06-24 04:12:50|68.18|65.38|68.23|65.43|68.23|65.43|68.18|65.38|0
1656043980000|2022-06-24 04:13:00|68.21|65.41|68.18|65.38|68.21|65.41|68.16|65.36|0
1656043990000|2022-06-24 04:13:10|68.16|65.36|68.16|65.36|68.16|65.36|68.16|65.36|0
1656044000000|2022-06-24 04:13:20|68.11|65.31|68.08|65.28|68.11|65.31|68.08|65.28|0
1656044010000|2022-06-24 04:13:30|68.05|65.25|68.08|65.28|68.11|65.31|68.05|65.25|0
1656044020000|2022-06-24 04:13:40|68.05|65.25|68|65.2|68.05|65.25|68|65.2|0
1656044030000|2022-06-24 04:13:50|68.05|65.25|68.03|65.23|68.05|65.25|68.03|65.23|0
1656044040000|2022-06-24 04:14:00|68|65.2|67.95|65.15|68|65.2|67.95|65.15|0
1656044050000|2022-06-24 04:14:10|67.98|65.18|68.03|65.23|68.05|65.25|67.98|65.18|0
1656044060000|2022-06-24 04:14:20|67.98|65.18|67.98|65.18|68|65.2|67.98|65.18|0
1656044070000|2022-06-24 04:14:30|68|65.2|68|65.2|68|65.2|68|65.2|0
1656044080000|2022-06-24 04:14:40|67.98|65.18|68.05|65.25|68.05|65.25|67.95|65.15|0
1656044090000|2022-06-24 04:14:50|68|65.2|67.95|65.15|68|65.2|67.95|65.15|0
1656044100000|2022-06-24 04:15:00|68|65.2|68.05|65.25|68.05|65.25|68|65.2|0
1656044110000|2022-06-24 04:15:10|68.1|65.3|68.18|65.38|68.18|65.38|68.1|65.3|0
1656044120000|2022-06-24 04:15:20|68.15|65.35|68.1|65.3|68.15|65.35|68.1|65.3|0
1656044130000|2022-06-24 04:15:30|68.31|65.51|68.33|65.53|68.33|65.53|68.31|65.51|0
1656044140000|2022-06-24 04:15:40|68.36|65.56|68.38|65.58|68.41|65.61|68.36|65.56|0
1656044150000|2022-06-24 04:15:50|68.36|65.56|68.38|65.58|68.38|65.58|68.36|65.56|0
1656044160000|2022-06-24 04:16:00|68.36|65.56|68.38|65.58|68.41|65.61|68.36|65.56|0
1656044170000|2022-06-24 04:16:10|68.41|65.61|68.41|65.61|68.41|65.61|68.38|65.58|0
1656044180000|2022-06-24 04:16:20|68.68|65.88|68.76|65.96|68.76|65.96|68.68|65.88|0
1656044190000|2022-06-24 04:16:30|68.81|66.01|68.83|66.03|68.83|66.03|68.78|65.98|0
1656044200000|2022-06-24 04:16:40|68.78|65.98|68.76|65.96|68.78|65.98|68.76|65.96|0
1656044210000|2022-06-24 04:16:50|68.86|66.06|68.86|66.06|68.86|66.06|68.86|66.06|0
1656044220000|2022-06-24 04:17:00|68.91|66.11|69.11|66.31|69.26|66.46|68.91|66.11|0
1656044230000|2022-06-24 04:17:10|69.06|66.26|69.08|66.28|69.11|66.31|69.06|66.26|0
1656044240000|2022-06-24 04:17:20|69.01|66.21|68.91|66.11|69.01|66.21|68.91|66.11|0
1656044250000|2022-06-24 04:17:30|69.06|66.26|69.06|66.26|69.11|66.31|69.06|66.26|0
1656044260000|2022-06-24 04:17:40|69.11|66.31|69.24|66.44|69.24|66.44|69.11|66.31|0
1656044270000|2022-06-24 04:17:50|69.21|66.41|69.19|66.39|69.21|66.41|69.19|66.39|0
1656044280000|2022-06-24 04:18:00|69.21|66.41|69.21|66.41|69.26|66.46|69.21|66.41|0
1656044290000|2022-06-24 04:18:10|69.26|66.46|69.26|66.46|69.26|66.46|69.26|66.46|0
1656044300000|2022-06-24 04:18:20|69.21|66.41|69.24|66.44|69.24|66.44|69.21|66.41|0
1656044310000|2022-06-24 04:18:30|69.21|66.41|69.16|66.36|69.21|66.41|69.16|66.36|0
1656044320000|2022-06-24 04:18:40|69.21|66.41|69.16|66.36|69.21|66.41|69.16|66.36|0
1656044330000|2022-06-24 04:18:50|69.13|66.33|69.11|66.31|69.13|66.33|69.11|66.31|0
1656044340000|2022-06-24 04:19:00|69.13|66.33|69.11|66.31|69.16|66.36|69.11|66.31|0
1656044350000|2022-06-24 04:19:10|69.24|66.44|69.24|66.44|69.24|66.44|69.24|66.44|0
1656044360000|2022-06-24 04:19:20|69.21|66.41|69.19|66.39|69.24|66.44|69.19|66.39|0
1656044370000|2022-06-24 04:19:30|69.26|66.46|69.21|66.41|69.26|66.46|69.21|66.41|0
1656044380000|2022-06-24 04:19:40|69.16|66.36|69.16|66.36|69.16|66.36|69.16|66.36|0
1656044390000|2022-06-24 04:19:50|69.21|66.41|69.21|66.41|69.21|66.41|69.19|66.39|0
1656044400000|2022-06-24 04:20:00|69.19|66.39|69.16|66.36|69.19|66.39|69.11|66.31|0
1656044410000|2022-06-24 04:20:10|69.13|66.33|69.16|66.36|69.16|66.36|69.11|66.31|0
1656044420000|2022-06-24 04:20:20|69.24|66.44|69.34|66.54|69.34|66.54|69.16|66.36|0
1656044430000|2022-06-24 04:20:30|69.29|66.49|69.24|66.44|69.29|66.49|69.24|66.44|0
1656044440000|2022-06-24 04:20:40|69.21|66.41|69.31|66.51|69.31|66.51|69.21|66.41|0
1656044450000|2022-06-24 04:20:50|69.29|66.49|69.47|66.67|69.49|66.69|69.29|66.49|0
1656044460000|2022-06-24 04:21:00|69.44|66.64|69.31|66.51|69.44|66.64|69.31|66.51|0
1656044470000|2022-06-24 04:21:10|69.29|66.49|69.31|66.51|69.31|66.51|69.24|66.44|0
1656044480000|2022-06-24 04:21:20|69.34|66.54|69.41|66.61|69.44|66.64|69.34|66.54|0
1656044490000|2022-06-24 04:21:30|69.39|66.59|69.31|66.51|69.39|66.59|69.31|66.51|0
1656044500000|2022-06-24 04:21:40|69.36|66.56|69.36|66.56|69.36|66.56|69.36|66.56|0
1656044510000|2022-06-24 04:21:50|69.34|66.54|69.36|66.56|69.36|66.56|69.34|66.54|0
1656044520000|2022-06-24 04:22:00|69.41|66.61|69.41|66.61|69.41|66.61|69.41|66.61|0
1656044550000|2022-06-24 04:22:30|69.46|66.66|69.46|66.66|69.52|66.72|69.46|66.66|0
1656044560000|2022-06-24 04:22:40|69.44|66.64|69.41|66.61|69.46|66.66|69.41|66.61|0
1656044570000|2022-06-24 04:22:50|69.46|66.66|69.46|66.66|69.46|66.66|69.46|66.66|0
1656044580000|2022-06-24 04:23:00|69.44|66.64|69.46|66.66|69.46|66.66|69.44|66.64|0
1656044590000|2022-06-24 04:23:10|69.52|66.72|69.52|66.72|69.54|66.74|69.52|66.72|0
1656044600000|2022-06-24 04:23:20|69.64|66.84|69.77|66.97|69.77|66.97|69.64|66.84|0
1656044610000|2022-06-24 04:23:30|69.87|67.07|69.79|66.99|69.87|67.07|69.77|66.97|0
1656044620000|2022-06-24 04:23:40|69.82|67.02|69.77|66.97|69.82|67.02|69.77|66.97|0
1656044630000|2022-06-24 04:23:50|69.82|67.02|69.82|67.02|69.82|67.02|69.82|67.02|0
1656044640000|2022-06-24 04:24:00|69.87|67.07|69.92|67.12|69.92|67.12|69.82|67.02|0
1656044650000|2022-06-24 04:24:10|69.87|67.07|69.87|67.07|69.87|67.07|69.87|67.07|0
1656044660000|2022-06-24 04:24:20|69.85|67.05|69.82|67.02|69.85|67.05|69.82|67.02|0
1656044670000|2022-06-24 04:24:30|70.02|67.22|70.02|67.22|70.02|67.22|70.02|67.22|0
1656044680000|2022-06-24 04:24:40|70.08|67.28|70.08|67.28|70.18|67.38|70.05|67.25|0
1656044690000|2022-06-24 04:24:50|70.05|67.25|70.02|67.22|70.05|67.25|70.02|67.22|0
1656044700000|2022-06-24 04:25:00|69.97|67.17|69.97|67.17|69.97|67.17|69.92|67.12|0
1656044720000|2022-06-24 04:25:20|69.95|67.15|69.87|67.07|69.95|67.15|69.87|67.07|0
1656044730000|2022-06-24 04:25:30|69.84|67.04|69.87|67.07|69.87|67.07|69.84|67.04|0
1656044740000|2022-06-24 04:25:40|69.82|67.02|69.79|66.99|69.82|67.02|69.79|66.99|0
1656044750000|2022-06-24 04:25:50|69.77|66.97|70.02|67.22|70.02|67.22|69.77|66.97|0
1656044760000|2022-06-24 04:26:00|70|67.2|69.97|67.17|70|67.2|69.97|67.17|0
1656044770000|2022-06-24 04:26:10|69.9|67.1|69.9|67.1|69.9|67.1|69.9|67.1|0
1656044780000|2022-06-24 04:26:20|69.92|67.12|69.82|67.02|69.92|67.12|69.82|67.02|0
1656044790000|2022-06-24 04:26:30|69.77|66.97|69.82|67.02|69.87|67.07|69.77|66.97|0
1656044800000|2022-06-24 04:26:40|69.77|66.97|69.72|66.92|69.77|66.97|69.72|66.92|0
1656044810000|2022-06-24 04:26:50|69.74|66.94|69.77|66.97|69.77|66.97|69.74|66.94|0
1656044820000|2022-06-24 04:27:00|69.82|67.02|69.77|66.97|69.82|67.02|69.77|66.97|0
1656044850000|2022-06-24 04:27:30|69.79|66.99|69.74|66.94|69.79|66.99|69.74|66.94|0
1656044860000|2022-06-24 04:27:40|69.77|66.97|69.72|66.92|69.77|66.97|69.69|66.89|0
1656044870000|2022-06-24 04:27:50|69.69|66.89|69.69|66.89|69.69|66.89|69.69|66.89|0
1656044880000|2022-06-24 04:28:00|69.72|66.92|69.77|66.97|69.77|66.97|69.72|66.92|0
1656044890000|2022-06-24 04:28:10|69.74|66.94|69.74|66.94|69.77|66.97|69.74|66.94|0
1656044900000|2022-06-24 04:28:20|69.72|66.92|69.67|66.87|69.72|66.92|69.67|66.87|0
1656044910000|2022-06-24 04:28:30|69.69|66.89|69.69|66.89|69.69|66.89|69.69|66.89|0
1656044920000|2022-06-24 04:28:40|69.72|66.92|69.67|66.87|69.74|66.94|69.67|66.87|0
1656044930000|2022-06-24 04:28:50|69.62|66.82|69.62|66.82|69.67|66.87|69.62|66.82|0
1656044940000|2022-06-24 04:29:00|69.59|66.79|69.51|66.71|69.59|66.79|69.51|66.71|0
1656044950000|2022-06-24 04:29:10|69.49|66.69|69.56|66.76|69.59|66.79|69.49|66.69|0
1656044960000|2022-06-24 04:29:20|69.54|66.74|69.54|66.74|69.54|66.74|69.51|66.71|0
1656044970000|2022-06-24 04:29:30|69.56|66.76|69.56|66.76|69.56|66.76|69.56|66.76|0
1656044980000|2022-06-24 04:29:40|69.54|66.74|69.56|66.76|69.56|66.76|69.51|66.71|0
1656044990000|2022-06-24 04:29:50|69.51|66.71|69.51|66.71|69.54|66.74|69.51|66.71|0
1656045000000|2022-06-24 04:30:00|69.54|66.74|69.54|66.74|69.54|66.74|69.49|66.69|0
1656045010000|2022-06-24 04:30:10|69.56|66.76|69.59|66.79|69.59|66.79|69.56|66.76|0
1656045020000|2022-06-24 04:30:20|69.62|66.82|69.62|66.82|69.62|66.82|69.62|66.82|0
1656045040000|2022-06-24 04:30:40|69.67|66.87|69.72|66.92|69.72|66.92|69.64|66.84|0
1656045050000|2022-06-24 04:30:50|69.74|66.94|69.77|66.97|69.77|66.97|69.72|66.92|0
1656045060000|2022-06-24 04:31:00|69.72|66.92|69.72|66.92|69.72|66.92|69.72|66.92|0
1656045080000|2022-06-24 04:31:20|69.77|66.97|69.72|66.92|69.77|66.97|69.72|66.92|0
1656045090000|2022-06-24 04:31:30|69.67|66.87|69.67|66.87|69.67|66.87|69.67|66.87|0
1656045100000|2022-06-24 04:31:40|69.62|66.82|69.62|66.82|69.62|66.82|69.62|66.82|0
1656045110000|2022-06-24 04:31:50|69.74|66.94|69.77|66.97|69.79|66.99|69.74|66.94|0
1656045120000|2022-06-24 04:32:00|69.74|66.94|69.77|66.97|69.77|66.97|69.74|66.94|0
1656045130000|2022-06-24 04:32:10|69.74|66.94|69.72|66.92|69.74|66.94|69.72|66.92|0
1656045140000|2022-06-24 04:32:20|69.77|66.97|69.77|66.97|69.77|66.97|69.77|66.97|0
1656045150000|2022-06-24 04:32:30|69.82|67.02|69.82|67.02|69.82|67.02|69.82|67.02|0
1656045160000|2022-06-24 04:32:40|69.92|67.12|69.92|67.12|69.92|67.12|69.92|67.12|0
1656045170000|2022-06-24 04:32:50|69.82|67.02|69.82|67.02|69.82|67.02|69.82|67.02|0
1656045180000|2022-06-24 04:33:00|69.84|67.04|69.89|67.09|69.89|67.09|69.84|67.04|0
1656045190000|2022-06-24 04:33:10|69.92|67.12|69.92|67.12|69.92|67.12|69.92|67.12|0
1656045200000|2022-06-24 04:33:20|69.87|67.07|69.82|67.02|69.87|67.07|69.82|67.02|0
1656045210000|2022-06-24 04:33:30|69.84|67.04|69.67|66.87|69.84|67.04|69.67|66.87|0
1656045220000|2022-06-24 04:33:40|69.82|67.02|69.77|66.97|69.82|67.02|69.72|66.92|0
1656045230000|2022-06-24 04:33:50|69.74|66.94|69.74|66.94|69.74|66.94|69.74|66.94|0
1656045240000|2022-06-24 04:34:00|69.82|67.02|69.82|67.02|69.82|67.02|69.79|66.99|0
1656045270000|2022-06-24 04:34:30|69.79|66.99|69.92|67.12|69.92|67.12|69.79|66.99|0
1656045280000|2022-06-24 04:34:40|69.89|67.09|69.89|67.09|69.92|67.12|69.89|67.09|0
1656045290000|2022-06-24 04:34:50|69.92|67.12|69.89|67.09|69.92|67.12|69.89|67.09|0
1656045300000|2022-06-24 04:35:00|69.92|67.12|69.97|67.17|69.97|67.17|69.92|67.12|0
1656045320000|2022-06-24 04:35:20|70|67.2|69.97|67.17|70|67.2|69.97|67.17|0
1656045330000|2022-06-24 04:35:30|70|67.2|69.92|67.12|70|67.2|69.92|67.12|0
1656045340000|2022-06-24 04:35:40|69.94|67.14|69.97|67.17|69.97|67.17|69.94|67.14|0
1656045350000|2022-06-24 04:35:50|70|67.2|70|67.2|70|67.2|70|67.2|0
1656045360000|2022-06-24 04:36:00|69.97|67.17|69.97|67.17|70|67.2|69.97|67.17|0
1656045370000|2022-06-24 04:36:10|70.02|67.22|70.02|67.22|70.02|67.22|70.02|67.22|0
1656045380000|2022-06-24 04:36:20|69.89|67.09|69.89|67.09|69.92|67.12|69.89|67.09|0
1656045390000|2022-06-24 04:36:30|69.87|67.07|69.92|67.12|69.92|67.12|69.87|67.07|0
1656045400000|2022-06-24 04:36:40|69.87|67.07|69.87|67.07|69.87|67.07|69.87|67.07|0
1656045420000|2022-06-24 04:37:00|69.92|67.12|69.97|67.17|69.97|67.17|69.92|67.12|0
1656045440000|2022-06-24 04:37:20|69.92|67.12|69.92|67.12|69.92|67.12|69.92|67.12|0
1656045450000|2022-06-24 04:37:30|70.02|67.22|70.02|67.22|70.02|67.22|70|67.2|0
1656045460000|2022-06-24 04:37:40|70|67.2|69.94|67.14|70|67.2|69.94|67.14|0
1656045470000|2022-06-24 04:37:50|69.92|67.12|69.94|67.14|69.97|67.17|69.92|67.12|0
1656045480000|2022-06-24 04:38:00|69.97|67.17|69.97|67.17|69.97|67.17|69.97|67.17|0
1656045500000|2022-06-24 04:38:20|69.92|67.12|69.89|67.09|69.92|67.12|69.87|67.07|0
1656045510000|2022-06-24 04:38:30|69.84|67.04|69.87|67.07|69.87|67.07|69.82|67.02|0
1656045520000|2022-06-24 04:38:40|69.82|67.02|69.82|67.02|69.82|67.02|69.79|66.99|0
1656045530000|2022-06-24 04:38:50|69.77|66.97|69.84|67.04|69.84|67.04|69.77|66.97|0
1656045540000|2022-06-24 04:39:00|69.82|67.02|69.84|67.04|69.84|67.04|69.82|67.02|0
1656045550000|2022-06-24 04:39:10|69.79|66.99|69.77|66.97|69.79|66.99|69.77|66.97|0
1656045560000|2022-06-24 04:39:20|69.72|66.92|69.66|66.86|69.72|66.92|69.66|66.86|0
1656045570000|2022-06-24 04:39:30|69.61|66.81|69.61|66.81|69.61|66.81|69.56|66.76|0
1656045580000|2022-06-24 04:39:40|69.59|66.79|69.61|66.81|69.61|66.81|69.59|66.79|0
1656045590000|2022-06-24 04:39:50|69.64|66.84|69.61|66.81|69.64|66.84|69.61|66.81|0
1656045600000|2022-06-24 04:40:00|69.56|66.76|69.49|66.69|69.56|66.76|69.49|66.69|0
1656045610000|2022-06-24 04:40:10|69.51|66.71|69.59|66.79|69.59|66.79|69.51|66.71|0
1656045620000|2022-06-24 04:40:20|69.54|66.74|69.51|66.71|69.54|66.74|69.48|66.68|0
1656045630000|2022-06-24 04:40:30|69.56|66.76|69.51|66.71|69.56|66.76|69.51|66.71|0
1656045640000|2022-06-24 04:40:40|69.56|66.76|69.51|66.71|69.56|66.76|69.51|66.71|0
1656045650000|2022-06-24 04:40:50|69.54|66.74|69.56|66.76|69.56|66.76|69.54|66.74|0
1656045660000|2022-06-24 04:41:00|69.54|66.74|69.48|66.68|69.54|66.74|69.48|66.68|0
1656045670000|2022-06-24 04:41:10|69.51|66.71|69.48|66.68|69.54|66.74|69.48|66.68|0
1656045680000|2022-06-24 04:41:20|69.46|66.66|69.46|66.66|69.46|66.66|69.43|66.63|0
1656045690000|2022-06-24 04:41:30|69.51|66.71|69.48|66.68|69.51|66.71|69.46|66.66|0
1656045700000|2022-06-24 04:41:40|69.43|66.63|69.43|66.63|69.46|66.66|69.43|66.63|0
1656045720000|2022-06-24 04:42:00|69.41|66.61|69.41|66.61|69.46|66.66|69.41|66.61|0
1656045730000|2022-06-24 04:42:10|69.43|66.63|69.43|66.63|69.43|66.63|69.43|66.63|0
1656045740000|2022-06-24 04:42:20|69.41|66.61|69.46|66.66|69.46|66.66|69.41|66.61|0
1656045750000|2022-06-24 04:42:30|69.51|66.71|69.48|66.68|69.51|66.71|69.48|66.68|0
1656045760000|2022-06-24 04:42:40|69.46|66.66|69.41|66.61|69.46|66.66|69.41|66.61|0
1656045770000|2022-06-24 04:42:50|69.46|66.66|69.51|66.71|69.51|66.71|69.46|66.66|0
1656045780000|2022-06-24 04:43:00|69.56|66.76|69.56|66.76|69.56|66.76|69.56|66.76|0
1656045800000|2022-06-24 04:43:20|69.54|66.74|69.51|66.71|69.54|66.74|69.51|66.71|0
1656045820000|2022-06-24 04:43:40|69.56|66.76|69.56|66.76|69.56|66.76|69.56|66.76|0
1656045840000|2022-06-24 04:44:00|69.61|66.81|69.61|66.81|69.61|66.81|69.61|66.81|0
1656045850000|2022-06-24 04:44:10|69.56|66.76|69.61|66.81|69.61|66.81|69.56|66.76|0
1656045860000|2022-06-24 04:44:20|69.56|66.76|69.61|66.81|69.61|66.81|69.56|66.76|0
1656045870000|2022-06-24 04:44:30|69.59|66.79|69.61|66.81|69.61|66.81|69.56|66.76|0
1656045880000|2022-06-24 04:44:40|69.59|66.79|69.59|66.79|69.59|66.79|69.56|66.76|0
1656045890000|2022-06-24 04:44:50|69.56|66.76|69.56|66.76|69.56|66.76|69.56|66.76|0
1656045900000|2022-06-24 04:45:00|69.59|66.79|69.56|66.76|69.61|66.81|69.56|66.76|0
1656045910000|2022-06-24 04:45:10|69.51|66.71|69.53|66.73|69.53|66.73|69.51|66.71|0
1656045920000|2022-06-24 04:45:20|69.56|66.76|69.53|66.73|69.56|66.76|69.53|66.73|0
1656045930000|2022-06-24 04:45:30|69.51|66.71|69.51|66.71|69.53|66.73|69.51|66.71|0
1656045940000|2022-06-24 04:45:40|69.56|66.76|69.53|66.73|69.56|66.76|69.53|66.73|0
1656045950000|2022-06-24 04:45:50|69.56|66.76|69.56|66.76|69.56|66.76|69.53|66.73|0
1656045960000|2022-06-24 04:46:00|69.53|66.73|69.53|66.73|69.56|66.76|69.51|66.71|0
1656045970000|2022-06-24 04:46:10|69.51|66.71|69.56|66.76|69.56|66.76|69.51|66.71|0
1656046000000|2022-06-24 04:46:40|69.59|66.79|69.59|66.79|69.59|66.79|69.59|66.79|0
1656046010000|2022-06-24 04:46:50|69.53|66.73|69.53|66.73|69.53|66.73|69.53|66.73|0
1656046020000|2022-06-24 04:47:00|69.51|66.71|69.46|66.66|69.51|66.71|69.46|66.66|0
1656046030000|2022-06-24 04:47:10|69.43|66.63|69.46|66.66|69.46|66.66|69.43|66.63|0
1656046040000|2022-06-24 04:47:20|69.41|66.61|69.41|66.61|69.41|66.61|69.41|66.61|0
1656046070000|2022-06-24 04:47:50|69.46|66.66|69.46|66.66|69.46|66.66|69.46|66.66|0
1656046080000|2022-06-24 04:48:00|69.43|66.63|69.46|66.66|69.46|66.66|69.43|66.63|0
1656046130000|2022-06-24 04:48:50|69.48|66.68|69.56|66.76|69.56|66.76|69.48|66.68|0
1656046140000|2022-06-24 04:49:00|69.53|66.73|69.51|66.71|69.53|66.73|69.51|66.71|0
1656046150000|2022-06-24 04:49:10|69.46|66.66|69.46|66.66|69.46|66.66|69.46|66.66|0
1656046160000|2022-06-24 04:49:20|69.41|66.61|69.41|66.61|69.41|66.61|69.41|66.61|0
1656046170000|2022-06-24 04:49:30|69.46|66.66|69.46|66.66|69.46|66.66|69.46|66.66|0
1656046180000|2022-06-24 04:49:40|69.51|66.71|69.51|66.71|69.51|66.71|69.51|66.71|0
1656046190000|2022-06-24 04:49:50|69.48|66.68|69.48|66.68|69.48|66.68|69.48|66.68|0
1656046200000|2022-06-24 04:50:00|69.41|66.61|69.43|66.63|69.46|66.66|69.41|66.61|0
1656046210000|2022-06-24 04:50:10|69.41|66.61|69.41|66.61|69.41|66.61|69.41|66.61|0
1656046230000|2022-06-24 04:50:30|69.46|66.66|69.43|66.63|69.46|66.66|69.43|66.63|0
1656046240000|2022-06-24 04:50:40|69.41|66.61|69.46|66.66|69.46|66.66|69.41|66.61|0
1656046250000|2022-06-24 04:50:50|69.48|66.68|69.48|66.68|69.48|66.68|69.48|66.68|0
1656046260000|2022-06-24 04:51:00|69.46|66.66|69.46|66.66|69.46|66.66|69.46|66.66|0
1656046300000|2022-06-24 04:51:40|69.48|66.68|69.46|66.66|69.48|66.68|69.46|66.66|0
1656046330000|2022-06-24 04:52:10|69.51|66.71|69.51|66.71|69.51|66.71|69.51|66.71|0
1656046340000|2022-06-24 04:52:20|69.48|66.68|69.51|66.71|69.51|66.71|69.46|66.66|0
1656046380000|2022-06-24 04:53:00|69.43|66.63|69.41|66.61|69.43|66.63|69.41|66.61|0
1656046410000|2022-06-24 04:53:30|69.38|66.58|69.36|66.56|69.38|66.58|69.36|66.56|0
1656046420000|2022-06-24 04:53:40|69.43|66.63|69.41|66.61|69.43|66.63|69.41|66.61|0
1656046450000|2022-06-24 04:54:10|69.38|66.58|69.46|66.66|69.46|66.66|69.36|66.56|0
1656046460000|2022-06-24 04:54:20|69.51|66.71|69.53|66.73|69.53|66.73|69.51|66.71|0
1656046470000|2022-06-24 04:54:30|69.51|66.71|69.66|66.86|69.66|66.86|69.51|66.71|0
1656046480000|2022-06-24 04:54:40|69.69|66.89|69.66|66.86|69.71|66.91|69.66|66.86|0
1656046500000|2022-06-24 04:55:00|69.68|66.88|69.68|66.88|69.68|66.88|69.68|66.88|0
1656046510000|2022-06-24 04:55:10|69.63|66.83|69.61|66.81|69.63|66.83|69.61|66.81|0
1656046520000|2022-06-24 04:55:20|69.63|66.83|69.66|66.86|69.66|66.86|69.63|66.83|0
1656046530000|2022-06-24 04:55:30|69.68|66.88|69.68|66.88|69.68|66.88|69.68|66.88|0
1656046540000|2022-06-24 04:55:40|69.71|66.91|69.71|66.91|69.76|66.96|69.71|66.91|0
1656046550000|2022-06-24 04:55:50|69.76|66.96|69.86|67.06|69.86|67.06|69.76|66.96|0
1656046560000|2022-06-24 04:56:00|69.97|67.17|69.86|67.06|69.97|67.17|69.86|67.06|0
1656046570000|2022-06-24 04:56:10|69.92|67.12|69.92|67.12|69.92|67.12|69.92|67.12|0
1656046580000|2022-06-24 04:56:20|69.94|67.14|69.94|67.14|69.94|67.14|69.94|67.14|0
1656046590000|2022-06-24 04:56:30|69.97|67.17|69.97|67.17|69.97|67.17|69.97|67.17|0
1656046600000|2022-06-24 04:56:40|69.92|67.12|69.92|67.12|69.92|67.12|69.92|67.12|0
1656046620000|2022-06-24 04:57:00|69.97|67.17|70.02|67.22|70.02|67.22|69.97|67.17|0
1656046630000|2022-06-24 04:57:10|70.04|67.24|70.02|67.22|70.04|67.24|70.02|67.22|0
1656046640000|2022-06-24 04:57:20|70.04|67.24|70.04|67.24|70.04|67.24|70.02|67.22|0
1656046650000|2022-06-24 04:57:30|70.02|67.22|69.89|67.09|70.02|67.22|69.89|67.09|0
1656046660000|2022-06-24 04:57:40|69.91|67.11|69.94|67.14|69.94|67.14|69.91|67.11|0
1656046670000|2022-06-24 04:57:50|69.91|67.11|69.91|67.11|69.94|67.14|69.91|67.11|0
1656046680000|2022-06-24 04:58:00|69.89|67.09|69.86|67.06|69.89|67.09|69.86|67.06|0
1656046700000|2022-06-24 04:58:20|69.84|67.04|69.84|67.04|69.84|67.04|69.84|67.04|0
1656046710000|2022-06-24 04:58:30|69.89|67.09|69.89|67.09|69.91|67.11|69.89|67.09|0
1656046720000|2022-06-24 04:58:40|69.86|67.06|69.86|67.06|69.86|67.06|69.86|67.06|0
1656046730000|2022-06-24 04:58:50|69.91|67.11|69.91|67.11|69.91|67.11|69.91|67.11|0
1656046740000|2022-06-24 04:59:00|69.89|67.09|69.81|67.01|69.89|67.09|69.81|67.01|0
1656046750000|2022-06-24 04:59:10|69.79|66.99|69.79|66.99|69.79|66.99|69.79|66.99|0
1656046760000|2022-06-24 04:59:20|69.76|66.96|69.76|66.96|69.81|67.01|69.76|66.96|0
1656046790000|2022-06-24 04:59:50|69.73|66.93|69.71|66.91|69.73|66.93|69.71|66.91|0
1656046800000|2022-06-24 05:00:00|69.76|66.96|69.76|66.96|69.89|67.09|69.73|66.93|0
1656046810000|2022-06-24 05:00:10|69.66|66.86|69.68|66.88|69.71|66.91|69.66|66.86|0
1656046820000|2022-06-24 05:00:20|69.66|66.86|69.63|66.83|69.71|66.91|69.61|66.81|0
1656046830000|2022-06-24 05:00:30|69.61|66.81|69.56|66.76|69.61|66.81|69.56|66.76|0
1656046840000|2022-06-24 05:00:40|69.51|66.71|69.43|66.63|69.51|66.71|69.43|66.63|0
1656046850000|2022-06-24 05:00:50|69.46|66.66|69.53|66.73|69.53|66.73|69.46|66.66|0
1656046860000|2022-06-24 05:01:00|69.46|66.66|69.48|66.68|69.53|66.73|69.46|66.66|0
1656046870000|2022-06-24 05:01:10|69.51|66.71|69.46|66.66|69.51|66.71|69.46|66.66|0
1656046880000|2022-06-24 05:01:20|69.43|66.63|69.25|66.45|69.43|66.63|69.25|66.45|0
1656046890000|2022-06-24 05:01:30|69.23|66.43|69.18|66.38|69.23|66.43|69.18|66.38|0
1656046900000|2022-06-24 05:01:40|69.15|66.35|69.15|66.35|69.18|66.38|69.1|66.3|0
1656046910000|2022-06-24 05:01:50|69.2|66.4|69.2|66.4|69.25|66.45|69.2|66.4|0
1656046920000|2022-06-24 05:02:00|69.33|66.53|69.4|66.6|69.46|66.66|69.33|66.53|0
1656046930000|2022-06-24 05:02:10|69.46|66.66|69.46|66.66|69.46|66.66|69.46|66.66|0
1656046940000|2022-06-24 05:02:20|69.51|66.71|69.61|66.81|69.61|66.81|69.51|66.71|0
1656046950000|2022-06-24 05:02:30|69.58|66.78|69.56|66.76|69.58|66.78|69.56|66.76|0
1656046960000|2022-06-24 05:02:40|69.53|66.73|69.68|66.88|69.68|66.88|69.53|66.73|0
1656046970000|2022-06-24 05:02:50|69.71|66.91|69.71|66.91|69.71|66.91|69.68|66.88|0
1656046980000|2022-06-24 05:03:00|69.81|67.01|69.81|67.01|69.81|67.01|69.81|67.01|0
1656046990000|2022-06-24 05:03:10|69.78|66.98|69.89|67.09|69.89|67.09|69.78|66.98|0
1656047000000|2022-06-24 05:03:20|69.96|67.16|69.89|67.09|69.96|67.16|69.89|67.09|0
1656047010000|2022-06-24 05:03:30|69.86|67.06|69.76|66.96|69.86|67.06|69.76|66.96|0
1656047020000|2022-06-24 05:03:40|69.78|66.98|69.76|66.96|69.78|66.98|69.76|66.96|0
1656047030000|2022-06-24 05:03:50|69.73|66.93|69.73|66.93|69.73|66.93|69.71|66.91|0
1656047040000|2022-06-24 05:04:00|69.76|66.96|69.71|66.91|69.78|66.98|69.71|66.91|0
1656047050000|2022-06-24 05:04:10|69.73|66.93|69.71|66.91|69.73|66.93|69.71|66.91|0
1656047060000|2022-06-24 05:04:20|69.73|66.93|69.58|66.78|69.73|66.93|69.58|66.78|0
1656047070000|2022-06-24 05:04:30|69.56|66.76|69.51|66.71|69.56|66.76|69.51|66.71|0
1656047080000|2022-06-24 05:04:40|69.53|66.73|69.61|66.81|69.61|66.81|69.53|66.73|0
1656047090000|2022-06-24 05:04:50|69.63|66.83|69.63|66.83|69.63|66.83|69.63|66.83|0
1656047100000|2022-06-24 05:05:00|69.71|66.91|69.68|66.88|69.71|66.91|69.66|66.86|0
1656047110000|2022-06-24 05:05:10|69.73|66.93|69.81|67.01|69.81|67.01|69.73|66.93|0
1656047120000|2022-06-24 05:05:20|69.86|67.06|69.86|67.06|69.86|67.06|69.86|67.06|0
1656047130000|2022-06-24 05:05:30|69.89|67.09|69.86|67.06|69.91|67.11|69.86|67.06|0
1656047140000|2022-06-24 05:05:40|69.78|66.98|69.84|67.04|69.84|67.04|69.78|66.98|0
1656047150000|2022-06-24 05:05:50|69.86|67.06|69.86|67.06|69.89|67.09|69.86|67.06|0
1656047160000|2022-06-24 05:06:00|69.81|67.01|69.84|67.04|69.86|67.06|69.81|67.01|0
1656047170000|2022-06-24 05:06:10|69.86|67.06|69.89|67.09|69.91|67.11|69.86|67.06|0
1656047180000|2022-06-24 05:06:20|69.86|67.06|69.86|67.06|69.91|67.11|69.86|67.06|0
1656047190000|2022-06-24 05:06:30|69.91|67.11|69.86|67.06|69.91|67.11|69.86|67.06|0
1656047200000|2022-06-24 05:06:40|69.91|67.11|69.91|67.11|69.91|67.11|69.91|67.11|0
1656047220000|2022-06-24 05:07:00|69.94|67.14|70.01|67.21|70.01|67.21|69.94|67.14|0
1656047230000|2022-06-24 05:07:10|69.99|67.19|69.99|67.19|70.01|67.21|69.99|67.19|0
1656047240000|2022-06-24 05:07:20|70.01|67.21|69.94|67.14|70.01|67.21|69.94|67.14|0
1656047250000|2022-06-24 05:07:30|69.99|67.19|69.96|67.16|70.01|67.21|69.96|67.16|0
1656047260000|2022-06-24 05:07:40|70.01|67.21|69.99|67.19|70.01|67.21|69.99|67.19|0
1656047270000|2022-06-24 05:07:50|69.91|67.11|69.96|67.16|69.96|67.16|69.91|67.11|0
1656047280000|2022-06-24 05:08:00|69.94|67.14|69.94|67.14|69.94|67.14|69.94|67.14|0
1656047290000|2022-06-24 05:08:10|69.91|67.11|69.86|67.06|69.91|67.11|69.86|67.06|0
1656047300000|2022-06-24 05:08:20|69.83|67.03|69.83|67.03|69.83|67.03|69.83|67.03|0
1656047310000|2022-06-24 05:08:30|69.81|67.01|69.81|67.01|69.81|67.01|69.76|66.96|0
1656047320000|2022-06-24 05:08:40|69.86|67.06|69.86|67.06|69.86|67.06|69.86|67.06|0
1656047330000|2022-06-24 05:08:50|69.96|67.16|70.01|67.21|70.01|67.21|69.96|67.16|0
1656047340000|2022-06-24 05:09:00|69.99|67.19|70.01|67.21|70.01|67.21|69.99|67.19|0
1656047350000|2022-06-24 05:09:10|70.04|67.24|70.19|67.39|70.19|67.39|70.04|67.24|0
1656047360000|2022-06-24 05:09:20|70.22|67.42|70.42|67.62|70.42|67.62|70.22|67.42|0
1656047370000|2022-06-24 05:09:30|70.32|67.52|70.07|67.27|70.32|67.52|70.07|67.27|0
1656047380000|2022-06-24 05:09:40|69.86|67.06|69.68|66.88|69.86|67.06|69.68|66.88|0
1656047390000|2022-06-24 05:09:50|69.63|66.83|69.48|66.68|69.63|66.83|69.48|66.68|0
1656047400000|2022-06-24 05:10:00|69.56|66.76|69.48|66.68|69.56|66.76|69.48|66.68|0
1656047410000|2022-06-24 05:10:10|69.4|66.6|69.3|66.5|69.4|66.6|69.3|66.5|0
1656047420000|2022-06-24 05:10:20|69.4|66.6|69.45|66.65|69.45|66.65|69.4|66.6|0
1656047430000|2022-06-24 05:10:30|69.48|66.68|69.56|66.76|69.56|66.76|69.45|66.65|0
1656047440000|2022-06-24 05:10:40|69.61|66.81|69.56|66.76|69.61|66.81|69.56|66.76|0
1656047450000|2022-06-24 05:10:50|69.55|66.75|69.53|66.73|69.55|66.75|69.5|66.7|0
1656047460000|2022-06-24 05:11:00|69.5|66.7|69.53|66.73|69.58|66.78|69.5|66.7|0
1656047470000|2022-06-24 05:11:10|69.55|66.75|69.61|66.81|69.61|66.81|69.55|66.75|0
1656047480000|2022-06-24 05:11:20|69.71|66.91|69.78|66.98|69.78|66.98|69.71|66.91|0
1656047490000|2022-06-24 05:11:30|69.76|66.96|69.76|66.96|69.78|66.98|69.73|66.93|0
1656047500000|2022-06-24 05:11:40|69.63|66.83|69.61|66.81|69.63|66.83|69.61|66.81|0
1656047510000|2022-06-24 05:11:50|69.63|66.83|69.63|66.83|69.63|66.83|69.61|66.81|0
1656047520000|2022-06-24 05:12:00|69.66|66.86|69.66|66.86|69.66|66.86|69.55|66.75|0
1656047540000|2022-06-24 05:12:20|69.58|66.78|69.55|66.75|69.58|66.78|69.55|66.75|0
1656047550000|2022-06-24 05:12:30|69.53|66.73|69.5|66.7|69.53|66.73|69.48|66.68|0
1656047560000|2022-06-24 05:12:40|69.55|66.75|69.5|66.7|69.55|66.75|69.5|66.7|0
1656047570000|2022-06-24 05:12:50|69.45|66.65|69.45|66.65|69.45|66.65|69.45|66.65|0
1656047580000|2022-06-24 05:13:00|69.53|66.73|69.5|66.7|69.55|66.75|69.5|66.7|0
1656047590000|2022-06-24 05:13:10|69.55|66.75|69.5|66.7|69.55|66.75|69.5|66.7|0
1656047610000|2022-06-24 05:13:30|69.55|66.75|69.53|66.73|69.55|66.75|69.53|66.73|0
1656047620000|2022-06-24 05:13:40|69.55|66.75|69.45|66.65|69.55|66.75|69.45|66.65|0
1656047630000|2022-06-24 05:13:50|69.53|66.73|69.53|66.73|69.53|66.73|69.53|66.73|0
1656047640000|2022-06-24 05:14:00|69.55|66.75|69.53|66.73|69.55|66.75|69.53|66.73|0
1656047650000|2022-06-24 05:14:10|69.55|66.75|69.55|66.75|69.61|66.81|69.55|66.75|0
1656047660000|2022-06-24 05:14:20|69.58|66.78|69.53|66.73|69.58|66.78|69.53|66.73|0
1656047670000|2022-06-24 05:14:30|69.5|66.7|69.45|66.65|69.5|66.7|69.45|66.65|0
1656047680000|2022-06-24 05:14:40|69.5|66.7|69.45|66.65|69.5|66.7|69.45|66.65|0
1656047690000|2022-06-24 05:14:50|69.5|66.7|69.48|66.68|69.5|66.7|69.48|66.68|0
1656047700000|2022-06-24 05:15:00|69.5|66.7|69.48|66.68|69.5|66.7|69.48|66.68|0
1656047710000|2022-06-24 05:15:10|69.45|66.65|69.48|66.68|69.5|66.7|69.45|66.65|0
1656047720000|2022-06-24 05:15:20|69.5|66.7|69.53|66.73|69.53|66.73|69.5|66.7|0
1656047730000|2022-06-24 05:15:30|69.5|66.7|69.53|66.73|69.53|66.73|69.5|66.7|0
1656047740000|2022-06-24 05:15:40|69.55|66.75|69.5|66.7|69.55|66.75|69.5|66.7|0
1656047750000|2022-06-24 05:15:50|69.53|66.73|69.53|66.73|69.53|66.73|69.53|66.73|0
1656047760000|2022-06-24 05:16:00|69.55|66.75|69.45|66.65|69.55|66.75|69.45|66.65|0
1656047770000|2022-06-24 05:16:10|69.35|66.55|69.4|66.6|69.4|66.6|69.35|66.55|0
1656047790000|2022-06-24 05:16:30|69.45|66.65|69.48|66.68|69.48|66.68|69.45|66.65|0
1656047800000|2022-06-24 05:16:40|69.45|66.65|69.55|66.75|69.55|66.75|69.45|66.65|0
1656047820000|2022-06-24 05:17:00|69.53|66.73|69.53|66.73|69.53|66.73|69.5|66.7|0
1656047830000|2022-06-24 05:17:10|69.55|66.75|69.55|66.75|69.55|66.75|69.55|66.75|0
1656047850000|2022-06-24 05:17:30|69.58|66.78|69.58|66.78|69.58|66.78|69.58|66.78|0
1656047860000|2022-06-24 05:17:40|69.6|66.8|69.63|66.83|69.66|66.86|69.6|66.8|0
1656047870000|2022-06-24 05:17:50|69.66|66.86|69.5|66.7|69.66|66.86|69.5|66.7|0
1656047880000|2022-06-24 05:18:00|69.43|66.63|69.45|66.65|69.45|66.65|69.4|66.6|0
1656047890000|2022-06-24 05:18:10|69.48|66.68|69.45|66.65|69.48|66.68|69.45|66.65|0
1656047900000|2022-06-24 05:18:20|69.4|66.6|69.37|66.57|69.4|66.6|69.37|66.57|0
1656047910000|2022-06-24 05:18:30|69.35|66.55|69.4|66.6|69.4|66.6|69.35|66.55|0
1656047920000|2022-06-24 05:18:40|69.45|66.65|69.55|66.75|69.55|66.75|69.45|66.65|0
1656047940000|2022-06-24 05:19:00|69.58|66.78|69.55|66.75|69.58|66.78|69.55|66.75|0
1656047950000|2022-06-24 05:19:10|69.5|66.7|69.45|66.65|69.5|66.7|69.42|66.62|0
1656047960000|2022-06-24 05:19:20|69.42|66.62|69.42|66.62|69.42|66.62|69.42|66.62|0
1656047970000|2022-06-24 05:19:30|69.4|66.6|69.5|66.7|69.5|66.7|69.4|66.6|0
1656047980000|2022-06-24 05:19:40|69.53|66.73|69.53|66.73|69.53|66.73|69.53|66.73|0
1656047990000|2022-06-24 05:19:50|69.5|66.7|69.53|66.73|69.53|66.73|69.5|66.7|0
1656048000000|2022-06-24 05:20:00|69.55|66.75|69.53|66.73|69.55|66.75|69.5|66.7|0
1656048010000|2022-06-24 05:20:10|69.5|66.7|69.63|66.83|69.63|66.83|69.5|66.7|0
1656048020000|2022-06-24 05:20:20|69.6|66.8|69.58|66.78|69.6|66.8|69.58|66.78|0
1656048030000|2022-06-24 05:20:30|69.6|66.8|69.53|66.73|69.6|66.8|69.5|66.7|0
1656048040000|2022-06-24 05:20:40|69.5|66.7|69.5|66.7|69.5|66.7|69.5|66.7|0
1656048050000|2022-06-24 05:20:50|69.53|66.73|69.5|66.7|69.53|66.73|69.5|66.7|0
1656048060000|2022-06-24 05:21:00|69.42|66.62|69.32|66.52|69.42|66.62|69.32|66.52|0
1656048070000|2022-06-24 05:21:10|69.4|66.6|69.35|66.55|69.42|66.62|69.35|66.55|0
1656048080000|2022-06-24 05:21:20|69.37|66.57|69.37|66.57|69.4|66.6|69.37|66.57|0
1656048090000|2022-06-24 05:21:30|69.4|66.6|69.45|66.65|69.45|66.65|69.4|66.6|0
1656048100000|2022-06-24 05:21:40|69.48|66.68|69.48|66.68|69.48|66.68|69.48|66.68|0
1656048110000|2022-06-24 05:21:50|69.45|66.65|69.5|66.7|69.5|66.7|69.45|66.65|0
1656048120000|2022-06-24 05:22:00|69.53|66.73|69.65|66.85|69.65|66.85|69.53|66.73|0
1656048130000|2022-06-24 05:22:10|69.58|66.78|69.53|66.73|69.6|66.8|69.53|66.73|0
1656048140000|2022-06-24 05:22:20|69.55|66.75|69.58|66.78|69.58|66.78|69.55|66.75|0
1656048150000|2022-06-24 05:22:30|69.6|66.8|69.63|66.83|69.63|66.83|69.6|66.8|0
1656048160000|2022-06-24 05:22:40|69.65|66.85|69.7|66.9|69.7|66.9|69.65|66.85|0
1656048170000|2022-06-24 05:22:50|69.73|66.93|69.7|66.9|69.73|66.93|69.7|66.9|0
1656048180000|2022-06-24 05:23:00|69.78|66.98|69.78|66.98|69.78|66.98|69.76|66.96|0
1656048190000|2022-06-24 05:23:10|69.81|67.01|69.91|67.11|69.91|67.11|69.78|66.98|0
1656048200000|2022-06-24 05:23:20|69.93|67.13|69.91|67.11|69.93|67.13|69.91|67.11|0
1656048210000|2022-06-24 05:23:30|69.88|67.08|69.88|67.08|69.91|67.11|69.88|67.08|0
1656048220000|2022-06-24 05:23:40|69.78|66.98|69.76|66.96|69.78|66.98|69.76|66.96|0
1656048230000|2022-06-24 05:23:50|69.73|66.93|69.7|66.9|69.76|66.96|69.7|66.9|0
1656048240000|2022-06-24 05:24:00|69.65|66.85|69.65|66.85|69.65|66.85|69.65|66.85|0
1656048250000|2022-06-24 05:24:10|69.55|66.75|69.53|66.73|69.55|66.75|69.53|66.73|0
1656048260000|2022-06-24 05:24:20|69.5|66.7|69.42|66.62|69.5|66.7|69.42|66.62|0
1656048270000|2022-06-24 05:24:30|69.4|66.6|69.4|66.6|69.4|66.6|69.4|66.6|0
1656048280000|2022-06-24 05:24:40|69.45|66.65|69.42|66.62|69.47|66.67|69.42|66.62|0
1656048290000|2022-06-24 05:24:50|69.45|66.65|69.45|66.65|69.45|66.65|69.45|66.65|0
1656048300000|2022-06-24 05:25:00|69.4|66.6|69.45|66.65|69.45|66.65|69.4|66.6|0
1656048310000|2022-06-24 05:25:10|69.4|66.6|69.35|66.55|69.4|66.6|69.35|66.55|0
1656048320000|2022-06-24 05:25:20|69.22|66.42|69.09|66.29|69.22|66.42|69.09|66.29|0
1656048330000|2022-06-24 05:25:30|69.12|66.32|69.15|66.35|69.15|66.35|69.12|66.32|0
1656048340000|2022-06-24 05:25:40|69.25|66.45|69.3|66.5|69.3|66.5|69.25|66.45|0
1656048350000|2022-06-24 05:25:50|69.37|66.57|69.32|66.52|69.37|66.57|69.32|66.52|0
1656048360000|2022-06-24 05:26:00|69.37|66.57|69.32|66.52|69.37|66.57|69.32|66.52|0
1656048370000|2022-06-24 05:26:10|69.37|66.57|69.4|66.6|69.4|66.6|69.37|66.57|0
1656048380000|2022-06-24 05:26:20|69.42|66.62|69.45|66.65|69.45|66.65|69.42|66.62|0
1656048390000|2022-06-24 05:26:30|69.42|66.62|69.6|66.8|69.6|66.8|69.42|66.62|0
1656048400000|2022-06-24 05:26:40|69.65|66.85|69.68|66.88|69.68|66.88|69.63|66.83|0
1656048410000|2022-06-24 05:26:50|69.65|66.85|69.65|66.85|69.68|66.88|69.65|66.85|0
1656048420000|2022-06-24 05:27:00|69.6|66.8|69.73|66.93|69.75|66.95|69.6|66.8|0
1656048430000|2022-06-24 05:27:10|69.75|66.95|69.78|66.98|69.78|66.98|69.73|66.93|0
1656048440000|2022-06-24 05:27:20|69.75|66.95|69.93|67.13|69.93|67.13|69.75|66.95|0
1656048450000|2022-06-24 05:27:30|69.91|67.11|69.86|67.06|69.91|67.11|69.86|67.06|0
1656048460000|2022-06-24 05:27:40|69.83|67.03|69.81|67.01|69.83|67.03|69.78|66.98|0
1656048470000|2022-06-24 05:27:50|69.78|66.98|69.75|66.95|69.78|66.98|69.75|66.95|0
1656048480000|2022-06-24 05:28:00|69.81|67.01|69.81|67.01|69.81|67.01|69.78|66.98|0
1656048490000|2022-06-24 05:28:10|69.86|67.06|69.98|67.18|70.01|67.21|69.86|67.06|0
1656048500000|2022-06-24 05:28:20|70.01|67.21|70.11|67.31|70.11|67.31|70.01|67.21|0
1656048510000|2022-06-24 05:28:30|70.06|67.26|70.11|67.31|70.11|67.31|70.06|67.26|0
1656048520000|2022-06-24 05:28:40|70.14|67.34|70.21|67.41|70.21|67.41|70.14|67.34|0
1656048530000|2022-06-24 05:28:50|70.19|67.39|70.11|67.31|70.19|67.39|70.11|67.31|0
1656048540000|2022-06-24 05:29:00|70.16|67.36|70.16|67.36|70.21|67.41|70.16|67.36|0
1656048550000|2022-06-24 05:29:10|70.21|67.41|70.21|67.41|70.21|67.41|70.21|67.41|0
1656048570000|2022-06-24 05:29:30|70.27|67.47|70.24|67.44|70.27|67.47|70.24|67.44|0
1656048580000|2022-06-24 05:29:40|70.27|67.47|70.19|67.39|70.27|67.47|70.19|67.39|0
1656048590000|2022-06-24 05:29:50|70.21|67.41|70.21|67.41|70.21|67.41|70.21|67.41|0
1656048600000|2022-06-24 05:30:00|70.19|67.39|70.01|67.21|70.19|67.39|69.98|67.18|0
1656048610000|2022-06-24 05:30:10|70.14|67.34|70.14|67.34|70.16|67.36|70.14|67.34|0
1656048620000|2022-06-24 05:30:20|70.11|67.31|70.11|67.31|70.16|67.36|70.11|67.31|0
1656048630000|2022-06-24 05:30:30|70.16|67.36|70.14|67.34|70.16|67.36|70.14|67.34|0
1656048640000|2022-06-24 05:30:40|70.16|67.36|70.14|67.34|70.16|67.36|70.14|67.34|0
1656048650000|2022-06-24 05:30:50|70.21|67.41|70.21|67.41|70.21|67.41|70.16|67.36|0
1656048660000|2022-06-24 05:31:00|70.16|67.36|70.06|67.26|70.16|67.36|70.06|67.26|0
1656048690000|2022-06-24 05:31:30|70.03|67.23|69.98|67.18|70.03|67.23|69.98|67.18|0
1656048700000|2022-06-24 05:31:40|69.96|67.16|70.03|67.23|70.03|67.23|69.96|67.16|0
1656048710000|2022-06-24 05:31:50|70.01|67.21|69.93|67.13|70.01|67.21|69.91|67.11|0
1656048720000|2022-06-24 05:32:00|69.96|67.16|69.96|67.16|69.96|67.16|69.93|67.13|0
1656048730000|2022-06-24 05:32:10|70.01|67.21|70.11|67.31|70.11|67.31|70.01|67.21|0
1656048740000|2022-06-24 05:32:20|70.16|67.36|69.98|67.18|70.16|67.36|69.98|67.18|0
1656048750000|2022-06-24 05:32:30|69.96|67.16|70.03|67.23|70.03|67.23|69.96|67.16|0
1656048760000|2022-06-24 05:32:40|70.01|67.21|70.01|67.21|70.01|67.21|70.01|67.21|0
1656048780000|2022-06-24 05:33:00|69.96|67.16|69.98|67.18|69.98|67.18|69.96|67.16|0
1656048790000|2022-06-24 05:33:10|70.06|67.26|70.11|67.31|70.16|67.36|70.06|67.26|0
1656048800000|2022-06-24 05:33:20|70.06|67.26|70.03|67.23|70.08|67.28|70.03|67.23|0
1656048810000|2022-06-24 05:33:30|70.16|67.36|70.06|67.26|70.16|67.36|70.06|67.26|0
1656048820000|2022-06-24 05:33:40|70.03|67.23|70.01|67.21|70.03|67.23|70.01|67.21|0
1656048840000|2022-06-24 05:34:00|70.11|67.31|70.06|67.26|70.11|67.31|70.06|67.26|0
1656048850000|2022-06-24 05:34:10|70.11|67.31|70.11|67.31|70.11|67.31|70.11|67.31|0
1656048870000|2022-06-24 05:34:30|70.14|67.34|70.13|67.33|70.14|67.34|70.13|67.33|0
1656048880000|2022-06-24 05:34:40|70.11|67.31|70.11|67.31|70.11|67.31|70.11|67.31|0
1656048890000|2022-06-24 05:34:50|70.08|67.28|70.06|67.26|70.08|67.28|70.06|67.26|0
1656048900000|2022-06-24 05:35:00|70.11|67.31|70.13|67.33|70.13|67.33|70.11|67.31|0
1656048910000|2022-06-24 05:35:10|70.11|67.31|70.01|67.21|70.11|67.31|70.01|67.21|0
1656048920000|2022-06-24 05:35:20|70.08|67.28|70.11|67.31|70.11|67.31|70.08|67.28|0
1656048960000|2022-06-24 05:36:00|70.08|67.28|70.08|67.28|70.08|67.28|70.08|67.28|0
1656048970000|2022-06-24 05:36:10|70.11|67.31|70.11|67.31|70.11|67.31|70.11|67.31|0
1656049000000|2022-06-24 05:36:40|70.06|67.26|70.06|67.26|70.06|67.26|70.06|67.26|0
1656049010000|2022-06-24 05:36:50|70.11|67.31|70.11|67.31|70.11|67.31|70.11|67.31|0
1656049020000|2022-06-24 05:37:00|70.16|67.36|70.16|67.36|70.19|67.39|70.16|67.36|0
1656049040000|2022-06-24 05:37:20|70.21|67.41|70.24|67.44|70.24|67.44|70.21|67.41|0
1656049050000|2022-06-24 05:37:30|70.26|67.46|70.21|67.41|70.42|67.62|70.21|67.41|0
1656049060000|2022-06-24 05:37:40|70.24|67.44|70.26|67.46|70.26|67.46|70.24|67.44|0
1656049070000|2022-06-24 05:37:50|70.29|67.49|70.31|67.51|70.31|67.51|70.26|67.46|0
1656049080000|2022-06-24 05:38:00|70.37|67.57|70.42|67.62|70.42|67.62|70.37|67.57|0
1656049090000|2022-06-24 05:38:10|70.39|67.59|70.42|67.62|70.42|67.62|70.39|67.59|0
1656049100000|2022-06-24 05:38:20|70.47|67.67|70.62|67.82|70.62|67.82|70.47|67.67|0
1656049110000|2022-06-24 05:38:30|70.57|67.77|70.57|67.77|70.62|67.82|70.57|67.77|0
1656049120000|2022-06-24 05:38:40|70.6|67.8|70.57|67.77|70.6|67.8|70.57|67.77|0
1656049130000|2022-06-24 05:38:50|70.47|67.67|70.57|67.77|70.57|67.77|70.47|67.67|0
1656049140000|2022-06-24 05:39:00|70.54|67.74|70.47|67.67|70.54|67.74|70.47|67.67|0
1656049150000|2022-06-24 05:39:10|70.42|67.62|70.42|67.62|70.42|67.62|70.42|67.62|0
1656049160000|2022-06-24 05:39:20|70.52|67.72|70.49|67.69|70.52|67.72|70.49|67.69|0
1656049170000|2022-06-24 05:39:30|70.44|67.64|70.57|67.77|70.57|67.77|70.44|67.64|0
1656049180000|2022-06-24 05:39:40|70.52|67.72|70.52|67.72|70.57|67.77|70.52|67.72|0
1656049190000|2022-06-24 05:39:50|70.57|67.77|70.62|67.82|70.62|67.82|70.57|67.77|0
1656049200000|2022-06-24 05:40:00|70.78|67.98|70.73|67.93|70.78|67.98|70.7|67.9|0
1656049210000|2022-06-24 05:40:10|70.72|67.92|70.72|67.92|70.72|67.92|70.7|67.9|0
1656049220000|2022-06-24 05:40:20|70.7|67.9|70.67|67.87|70.7|67.9|70.67|67.87|0
1656049240000|2022-06-24 05:40:40|70.8|68|70.72|67.92|70.8|68|70.72|67.92|0
1656049250000|2022-06-24 05:40:50|70.7|67.9|70.72|67.92|70.72|67.92|70.7|67.9|0
1656049260000|2022-06-24 05:41:00|70.7|67.9|70.75|67.95|70.75|67.95|70.7|67.9|0
1656049270000|2022-06-24 05:41:10|70.72|67.92|70.72|67.92|70.72|67.92|70.72|67.92|0
1656049280000|2022-06-24 05:41:20|70.7|67.9|70.7|67.9|70.7|67.9|70.7|67.9|0
1656049290000|2022-06-24 05:41:30|70.72|67.92|70.67|67.87|70.72|67.92|70.67|67.87|0
1656049300000|2022-06-24 05:41:40|70.72|67.92|70.72|67.92|70.72|67.92|70.72|67.92|0
1656049310000|2022-06-24 05:41:50|70.78|67.98|70.7|67.9|70.78|67.98|70.67|67.87|0
1656049320000|2022-06-24 05:42:00|70.67|67.87|70.72|67.92|70.72|67.92|70.67|67.87|0
1656049330000|2022-06-24 05:42:10|70.75|67.95|70.72|67.92|70.75|67.95|70.72|67.92|0
1656049340000|2022-06-24 05:42:20|70.78|67.98|70.83|68.03|70.83|68.03|70.78|67.98|0
1656049350000|2022-06-24 05:42:30|70.78|67.98|70.78|67.98|70.78|67.98|70.78|67.98|0
1656049360000|2022-06-24 05:42:40|70.72|67.92|70.78|67.98|70.78|67.98|70.72|67.92|0
1656049370000|2022-06-24 05:42:50|70.83|68.03|70.8|68|70.83|68.03|70.8|68|0
1656049380000|2022-06-24 05:43:00|70.72|67.92|70.72|67.92|70.72|67.92|70.72|67.92|0
1656049390000|2022-06-24 05:43:10|70.78|67.98|70.83|68.03|70.83|68.03|70.78|67.98|0
1656049400000|2022-06-24 05:43:20|70.78|67.98|70.78|67.98|70.78|67.98|70.78|67.98|0
1656049410000|2022-06-24 05:43:30|70.75|67.95|70.75|67.95|70.75|67.95|70.75|67.95|0
1656049420000|2022-06-24 05:43:40|70.78|67.98|70.88|68.08|70.88|68.08|70.78|67.98|0
1656049430000|2022-06-24 05:43:50|70.83|68.03|70.88|68.08|70.88|68.08|70.83|68.03|0
1656049440000|2022-06-24 05:44:00|70.85|68.05|70.88|68.08|70.88|68.08|70.85|68.05|0
1656049460000|2022-06-24 05:44:20|70.93|68.13|70.88|68.08|70.93|68.13|70.88|68.08|0
1656049500000|2022-06-24 05:45:00|70.78|67.98|70.72|67.92|70.78|67.98|70.72|67.92|0
1656049510000|2022-06-24 05:45:10|70.7|67.9|70.67|67.87|70.7|67.9|70.67|67.87|0
1656049520000|2022-06-24 05:45:20|70.72|67.92|70.7|67.9|70.72|67.92|70.67|67.87|0
1656049530000|2022-06-24 05:45:30|70.67|67.87|70.67|67.87|70.67|67.87|70.67|67.87|0
1656049550000|2022-06-24 05:45:50|70.62|67.82|70.62|67.82|70.65|67.85|70.62|67.82|0
1656049560000|2022-06-24 05:46:00|70.59|67.79|70.57|67.77|70.59|67.79|70.57|67.77|0
1656049570000|2022-06-24 05:46:10|70.65|67.85|70.72|67.92|70.72|67.92|70.65|67.85|0
1656049580000|2022-06-24 05:46:20|70.67|67.87|70.67|67.87|70.67|67.87|70.65|67.85|0
1656049590000|2022-06-24 05:46:30|70.62|67.82|70.65|67.85|70.67|67.87|70.62|67.82|0
1656049600000|2022-06-24 05:46:40|70.72|67.92|71.69|68.89|71.69|68.89|70.7|67.9|0
1656049610000|2022-06-24 05:46:50|71.62|68.82|71.67|68.87|71.67|68.87|71.62|68.82|0
1656049620000|2022-06-24 05:47:00|71.46|68.66|71.07|68.27|71.48|68.68|71.07|68.27|0
1656049630000|2022-06-24 05:47:10|71.1|68.3|71.2|68.4|71.2|68.4|71.02|68.22|0
1656049640000|2022-06-24 05:47:20|71.25|68.45|71.3|68.5|71.3|68.5|71.25|68.45|0
1656049650000|2022-06-24 05:47:30|71.25|68.45|71.25|68.45|71.25|68.45|71.25|68.45|0
1656049660000|2022-06-24 05:47:40|71.28|68.48|71.25|68.45|71.28|68.48|71.25|68.45|0
1656049670000|2022-06-24 05:47:50|71.3|68.5|71.36|68.56|71.36|68.56|71.3|68.5|0
1656049680000|2022-06-24 05:48:00|71.3|68.5|71.3|68.5|71.3|68.5|71.3|68.5|0
1656049690000|2022-06-24 05:48:10|71.36|68.56|71.3|68.5|71.36|68.56|71.3|68.5|0
1656049700000|2022-06-24 05:48:20|71.36|68.56|71.36|68.56|71.38|68.58|71.36|68.56|0
1656049710000|2022-06-24 05:48:30|71.41|68.61|71.41|68.61|71.41|68.61|71.41|68.61|0
1656049720000|2022-06-24 05:48:40|71.36|68.56|71.36|68.56|71.36|68.56|71.36|68.56|0
1656049730000|2022-06-24 05:48:50|71.33|68.53|71.33|68.53|71.33|68.53|71.33|68.53|0
1656049740000|2022-06-24 05:49:00|71.3|68.5|71.33|68.53|71.33|68.53|71.3|68.5|0
1656049750000|2022-06-24 05:49:10|71.36|68.56|71.3|68.5|71.36|68.56|71.3|68.5|0
1656049770000|2022-06-24 05:49:30|71.2|68.4|71.2|68.4|71.2|68.4|71.2|68.4|0
1656049780000|2022-06-24 05:49:40|71.25|68.45|71.25|68.45|71.25|68.45|71.23|68.43|0
1656049790000|2022-06-24 05:49:50|71.2|68.4|71.17|68.37|71.2|68.4|71.17|68.37|0
1656049800000|2022-06-24 05:50:00|71.15|68.35|70.99|68.19|71.15|68.35|70.94|68.14|0
1656049810000|2022-06-24 05:50:10|71.02|68.22|70.99|68.19|71.02|68.22|70.99|68.19|0
1656049820000|2022-06-24 05:50:20|71.02|68.22|70.99|68.19|71.05|68.25|70.99|68.19|0
1656049830000|2022-06-24 05:50:30|71.05|68.25|70.94|68.14|71.05|68.25|70.92|68.12|0
1656049840000|2022-06-24 05:50:40|71.02|68.22|71.07|68.27|71.07|68.27|71.02|68.22|0
1656049850000|2022-06-24 05:50:50|71.12|68.32|71.02|68.22|71.12|68.32|71.02|68.22|0
1656049860000|2022-06-24 05:51:00|70.99|68.19|70.97|68.17|70.99|68.19|70.94|68.14|0
1656049870000|2022-06-24 05:51:10|70.94|68.14|70.97|68.17|70.97|68.17|70.94|68.14|0
1656049880000|2022-06-24 05:51:20|70.99|68.19|70.99|68.19|71.02|68.22|70.99|68.19|0
1656049890000|2022-06-24 05:51:30|71.05|68.25|71.05|68.25|71.05|68.25|71.05|68.25|0
1656049900000|2022-06-24 05:51:40|71.02|68.22|70.94|68.14|71.02|68.22|70.94|68.14|0
1656049910000|2022-06-24 05:51:50|70.86|68.06|70.81|68.01|70.86|68.06|70.79|67.99|0
1656049920000|2022-06-24 05:52:00|70.84|68.04|70.84|68.04|70.84|68.04|70.84|68.04|0
1656049930000|2022-06-24 05:52:10|70.79|67.99|70.79|67.99|70.79|67.99|70.76|67.96|0
1656049940000|2022-06-24 05:52:20|70.74|67.94|70.74|67.94|70.74|67.94|70.74|67.94|0
1656049950000|2022-06-24 05:52:30|70.71|67.91|70.63|67.83|70.71|67.91|70.63|67.83|0
1656049960000|2022-06-24 05:52:40|70.69|67.89|70.79|67.99|70.79|67.99|70.69|67.89|0
1656049970000|2022-06-24 05:52:50|70.84|68.04|70.79|67.99|70.84|68.04|70.74|67.94|0
1656049980000|2022-06-24 05:53:00|70.74|67.94|70.94|68.14|70.94|68.14|70.74|67.94|0
1656049990000|2022-06-24 05:53:10|70.99|68.19|71.02|68.22|71.02|68.22|70.94|68.14|0
1656050000000|2022-06-24 05:53:20|71.05|68.25|71.05|68.25|71.05|68.25|71.02|68.22|0
1656050010000|2022-06-24 05:53:30|71.02|68.22|71.05|68.25|71.05|68.25|71.02|68.22|0
1656050020000|2022-06-24 05:53:40|71.02|68.22|71.02|68.22|71.02|68.22|70.99|68.19|0
1656050030000|2022-06-24 05:53:50|70.99|68.19|71.07|68.27|71.07|68.27|70.99|68.19|0
1656050040000|2022-06-24 05:54:00|71.02|68.22|71.07|68.27|71.1|68.3|71.02|68.22|0
1656050050000|2022-06-24 05:54:10|71.12|68.32|71.05|68.25|71.12|68.32|71.05|68.25|0
1656050060000|2022-06-24 05:54:20|70.92|68.12|70.94|68.14|70.94|68.14|70.92|68.12|0
1656050070000|2022-06-24 05:54:30|70.89|68.09|70.94|68.14|70.94|68.14|70.89|68.09|0
1656050080000|2022-06-24 05:54:40|70.97|68.17|70.97|68.17|70.97|68.17|70.97|68.17|0
1656050090000|2022-06-24 05:54:50|70.99|68.19|70.99|68.19|70.99|68.19|70.99|68.19|0
1656050100000|2022-06-24 05:55:00|71.04|68.24|71.04|68.24|71.04|68.24|71.04|68.24|0
1656050110000|2022-06-24 05:55:10|71.07|68.27|71.02|68.22|71.07|68.27|70.99|68.19|0
1656050120000|2022-06-24 05:55:20|70.99|68.19|71.04|68.24|71.04|68.24|70.99|68.19|0
1656050130000|2022-06-24 05:55:30|70.99|68.19|70.99|68.19|70.99|68.19|70.99|68.19|0
1656050200000|2022-06-24 05:56:40|71.02|68.22|70.99|68.19|71.02|68.22|70.99|68.19|0
1656050210000|2022-06-24 05:56:50|70.97|68.17|70.89|68.09|70.97|68.17|70.89|68.09|0
1656050220000|2022-06-24 05:57:00|70.91|68.11|70.84|68.04|70.91|68.11|70.84|68.04|0
1656050230000|2022-06-24 05:57:10|70.81|68.01|70.79|67.99|70.81|68.01|70.79|67.99|0
1656050240000|2022-06-24 05:57:20|70.76|67.96|70.63|67.83|70.76|67.96|70.63|67.83|0
1656050250000|2022-06-24 05:57:30|70.66|67.86|70.68|67.88|70.68|67.88|70.66|67.86|0
1656050260000|2022-06-24 05:57:40|70.63|67.83|70.63|67.83|70.63|67.83|70.63|67.83|0
1656050270000|2022-06-24 05:57:50|70.61|67.81|70.53|67.73|70.63|67.83|70.53|67.73|0
1656050280000|2022-06-24 05:58:00|70.48|67.68|70.43|67.63|70.48|67.68|70.27|67.47|0
1656050290000|2022-06-24 05:58:10|70.38|67.58|70.33|67.53|70.38|67.58|70.3|67.5|0
1656050300000|2022-06-24 05:58:20|70.27|67.47|70.27|67.47|70.27|67.47|70.27|67.47|0
1656050320000|2022-06-24 05:58:40|70.3|67.5|70.3|67.5|70.33|67.53|70.3|67.5|0
1656050330000|2022-06-24 05:58:50|70.27|67.47|70.25|67.45|70.27|67.47|70.22|67.42|0
1656050340000|2022-06-24 05:59:00|70.22|67.42|70.3|67.5|70.3|67.5|70.22|67.42|0
1656050350000|2022-06-24 05:59:10|70.27|67.47|70.22|67.42|70.27|67.47|70.22|67.42|0
1656050360000|2022-06-24 05:59:20|70.27|67.47|70.27|67.47|70.27|67.47|70.27|67.47|0
1656050370000|2022-06-24 05:59:30|70.33|67.53|70.43|67.63|70.43|67.63|70.33|67.53|0
1656050380000|2022-06-24 05:59:40|70.53|67.73|70.45|67.65|70.53|67.73|70.45|67.65|0
1656050390000|2022-06-24 05:59:50|70.5|67.7|70.48|67.68|70.53|67.73|70.48|67.68|0
1656050400000|2022-06-24 06:00:00|70.43|67.63|70.04|67.24|70.43|67.63|70.04|67.24|0
1656050410000|2022-06-24 06:00:10|70.07|67.27|70.02|67.22|70.07|67.27|70.02|67.22|0
1656050420000|2022-06-24 06:00:20|69.97|67.17|69.99|67.19|70.02|67.22|69.97|67.17|0
1656050430000|2022-06-24 06:00:30|70.02|67.22|69.97|67.17|70.02|67.22|69.92|67.12|0
1656050440000|2022-06-24 06:00:40|69.79|66.99|69.79|66.99|69.79|66.99|69.76|66.96|0
1656050450000|2022-06-24 06:00:50|69.87|67.07|69.84|67.04|69.87|67.07|69.82|67.02|0
1656050460000|2022-06-24 06:01:00|69.89|67.09|70.02|67.22|70.02|67.22|69.89|67.09|0
1656050470000|2022-06-24 06:01:10|70.07|67.27|70.07|67.27|70.07|67.27|70.02|67.22|0
1656050480000|2022-06-24 06:01:20|70.02|67.22|70.07|67.27|70.07|67.27|70.02|67.22|0
1656050490000|2022-06-24 06:01:30|70.17|67.37|70.22|67.42|70.25|67.45|70.12|67.32|0
1656050500000|2022-06-24 06:01:40|70.27|67.47|70.22|67.42|70.27|67.47|70.22|67.42|0
1656050510000|2022-06-24 06:01:50|70.27|67.47|70.27|67.47|70.32|67.52|70.27|67.47|0
1656050520000|2022-06-24 06:02:00|70.32|67.52|70.25|67.45|70.32|67.52|70.25|67.45|0
1656050530000|2022-06-24 06:02:10|70.32|67.52|70.22|67.42|70.32|67.52|70.12|67.32|0
1656050540000|2022-06-24 06:02:20|70.17|67.37|70.17|67.37|70.17|67.37|70.17|67.37|0
1656050550000|2022-06-24 06:02:30|70.14|67.34|70.17|67.37|70.17|67.37|70.12|67.32|0
1656050560000|2022-06-24 06:02:40|70.22|67.42|70.27|67.47|70.27|67.47|70.22|67.42|0
1656050570000|2022-06-24 06:02:50|70.22|67.42|70.2|67.4|70.27|67.47|70.2|67.4|0
1656050580000|2022-06-24 06:03:00|70.17|67.37|69.99|67.19|70.17|67.37|69.99|67.19|0
1656050590000|2022-06-24 06:03:10|70.12|67.32|70.07|67.27|70.12|67.32|70.07|67.27|0
1656050600000|2022-06-24 06:03:20|70.04|67.24|70.07|67.27|70.07|67.27|70.02|67.22|0
1656050610000|2022-06-24 06:03:30|70.04|67.24|69.97|67.17|70.04|67.24|69.97|67.17|0
1656050620000|2022-06-24 06:03:40|70.02|67.22|70.07|67.27|70.07|67.27|70.02|67.22|0
1656050630000|2022-06-24 06:03:50|70.09|67.29|70.07|67.27|70.09|67.29|70.07|67.27|0
1656050640000|2022-06-24 06:04:00|70.04|67.24|69.97|67.17|70.04|67.24|69.97|67.17|0
1656050650000|2022-06-24 06:04:10|69.94|67.14|69.97|67.17|69.97|67.17|69.94|67.14|0
1656050660000|2022-06-24 06:04:20|69.92|67.12|69.92|67.12|69.97|67.17|69.92|67.12|0
1656050670000|2022-06-24 06:04:30|69.97|67.17|69.99|67.19|70.04|67.24|69.97|67.17|0
1656050680000|2022-06-24 06:04:40|70.04|67.24|70.04|67.24|70.04|67.24|70.04|67.24|0
1656050690000|2022-06-24 06:04:50|70.09|67.29|70.07|67.27|70.09|67.29|70.07|67.27|0
1656050700000|2022-06-24 06:05:00|70.12|67.32|70.12|67.32|70.12|67.32|70.12|67.32|0
1656050710000|2022-06-24 06:05:10|70.17|67.37|70.38|67.58|70.38|67.58|70.17|67.37|0
1656050720000|2022-06-24 06:05:20|70.32|67.52|70.2|67.4|70.32|67.52|70.2|67.4|0
1656050730000|2022-06-24 06:05:30|70.17|67.37|70.17|67.37|70.17|67.37|70.17|67.37|0
1656050740000|2022-06-24 06:05:40|70.09|67.29|70.12|67.32|70.12|67.32|70.09|67.29|0
1656050750000|2022-06-24 06:05:50|70.04|67.24|70.07|67.27|70.07|67.27|70.04|67.24|0
1656050760000|2022-06-24 06:06:00|70.02|67.22|69.86|67.06|70.02|67.22|69.84|67.04|0
1656050770000|2022-06-24 06:06:10|69.92|67.12|69.81|67.01|69.92|67.12|69.81|67.01|0
1656050780000|2022-06-24 06:06:20|69.92|67.12|70.02|67.22|70.02|67.22|69.92|67.12|0
1656050790000|2022-06-24 06:06:30|69.97|67.17|70.02|67.22|70.02|67.22|69.97|67.17|0
1656050800000|2022-06-24 06:06:40|69.99|67.19|69.99|67.19|70.02|67.22|69.99|67.19|0
1656050810000|2022-06-24 06:06:50|69.97|67.17|70.02|67.22|70.02|67.22|69.94|67.14|0
1656050820000|2022-06-24 06:07:00|69.99|67.19|69.99|67.19|69.99|67.19|69.97|67.17|0
1656050830000|2022-06-24 06:07:10|70.02|67.22|70.02|67.22|70.02|67.22|70.02|67.22|0
1656050840000|2022-06-24 06:07:20|70.07|67.27|69.97|67.17|70.07|67.27|69.97|67.17|0
1656050850000|2022-06-24 06:07:30|70.02|67.22|69.92|67.12|70.02|67.22|69.92|67.12|0
1656050860000|2022-06-24 06:07:40|69.86|67.06|69.86|67.06|69.89|67.09|69.84|67.04|0
1656050870000|2022-06-24 06:07:50|69.74|66.94|69.76|66.96|69.79|66.99|69.74|66.94|0
1656050880000|2022-06-24 06:08:00|69.71|66.91|69.71|66.91|69.71|66.91|69.69|66.89|0
1656050890000|2022-06-24 06:08:10|69.76|66.96|69.79|66.99|69.81|67.01|69.76|66.96|0
1656050900000|2022-06-24 06:08:20|69.81|67.01|69.76|66.96|69.81|67.01|69.76|66.96|0
1656050910000|2022-06-24 06:08:30|69.79|66.99|69.79|66.99|69.79|66.99|69.79|66.99|0
1656050920000|2022-06-24 06:08:40|69.81|67.01|69.81|67.01|69.81|67.01|69.81|67.01|0
1656050930000|2022-06-24 06:08:50|69.76|66.96|69.81|67.01|69.81|67.01|69.76|66.96|0
1656050940000|2022-06-24 06:09:00|69.79|66.99|69.91|67.11|69.91|67.11|69.79|66.99|0
1656050950000|2022-06-24 06:09:10|69.89|67.09|69.91|67.11|69.91|67.11|69.89|67.09|0
1656050960000|2022-06-24 06:09:20|69.89|67.09|69.76|66.96|69.89|67.09|69.76|66.96|0
1656050970000|2022-06-24 06:09:30|69.71|66.91|69.63|66.83|69.71|66.91|69.61|66.81|0
1656050980000|2022-06-24 06:09:40|69.56|66.76|69.56|66.76|69.61|66.81|69.56|66.76|0
1656050990000|2022-06-24 06:09:50|69.51|66.71|69.53|66.73|69.56|66.76|69.51|66.71|0
1656051000000|2022-06-24 06:10:00|69.48|66.68|69.56|66.76|69.56|66.76|69.46|66.66|0
1656051010000|2022-06-24 06:10:10|69.61|66.81|69.71|66.91|69.71|66.91|69.61|66.81|0
1656051020000|2022-06-24 06:10:20|69.66|66.86|69.66|66.86|69.68|66.88|69.66|66.86|0
1656051040000|2022-06-24 06:10:40|69.61|66.81|69.66|66.86|69.66|66.86|69.61|66.81|0
1656051050000|2022-06-24 06:10:50|69.71|66.91|69.86|67.06|69.86|67.06|69.71|66.91|0
1656051060000|2022-06-24 06:11:00|69.81|67.01|69.79|66.99|69.86|67.06|69.79|66.99|0
1656051070000|2022-06-24 06:11:10|69.81|67.01|69.89|67.09|69.89|67.09|69.81|67.01|0
1656051080000|2022-06-24 06:11:20|69.86|67.06|69.86|67.06|69.86|67.06|69.84|67.04|0
1656051090000|2022-06-24 06:11:30|69.91|67.11|69.91|67.11|69.91|67.11|69.86|67.06|0
1656051100000|2022-06-24 06:11:40|69.89|67.09|69.86|67.06|69.89|67.09|69.86|67.06|0
1656051110000|2022-06-24 06:11:50|69.91|67.11|69.91|67.11|69.91|67.11|69.91|67.11|0
1656051120000|2022-06-24 06:12:00|70.02|67.22|70.12|67.32|70.12|67.32|70.02|67.22|0
1656051130000|2022-06-24 06:12:10|70.14|67.34|70.12|67.32|70.14|67.34|70.07|67.27|0
1656051140000|2022-06-24 06:12:20|70.07|67.27|70.02|67.22|70.07|67.27|70.02|67.22|0
1656051150000|2022-06-24 06:12:30|70.04|67.24|70.02|67.22|70.04|67.24|70.02|67.22|0
1656051160000|2022-06-24 06:12:40|69.96|67.16|69.96|67.16|69.96|67.16|69.96|67.16|0
1656051170000|2022-06-24 06:12:50|69.94|67.14|69.91|67.11|69.94|67.14|69.91|67.11|0
1656051180000|2022-06-24 06:13:00|69.89|67.09|69.86|67.06|69.96|67.16|69.86|67.06|0
1656051190000|2022-06-24 06:13:10|69.96|67.16|69.96|67.16|69.96|67.16|69.96|67.16|0
1656051200000|2022-06-24 06:13:20|69.99|67.19|69.99|67.19|69.99|67.19|69.99|67.19|0
1656051210000|2022-06-24 06:13:30|70.02|67.22|70.02|67.22|70.02|67.22|70.02|67.22|0
1656051220000|2022-06-24 06:13:40|70.04|67.24|70.04|67.24|70.07|67.27|70.04|67.24|0
1656051230000|2022-06-24 06:13:50|70.02|67.22|69.99|67.19|70.02|67.22|69.99|67.19|0
1656051240000|2022-06-24 06:14:00|70.04|67.24|70.14|67.34|70.14|67.34|70.04|67.24|0
1656051250000|2022-06-24 06:14:10|70.22|67.42|70.27|67.47|70.27|67.47|70.12|67.32|0
1656051260000|2022-06-24 06:14:20|70.19|67.39|70.17|67.37|70.19|67.39|70.17|67.37|0
1656051270000|2022-06-24 06:14:30|69.96|67.16|70.04|67.24|70.04|67.24|69.91|67.11|0
1656051280000|2022-06-24 06:14:40|70.07|67.27|70.12|67.32|70.12|67.32|70.07|67.27|0
1656051290000|2022-06-24 06:14:50|70.07|67.27|70.14|67.34|70.14|67.34|70.07|67.27|0
1656051300000|2022-06-24 06:15:00|70.17|67.37|70.24|67.44|70.24|67.44|70.17|67.37|0
1656051310000|2022-06-24 06:15:10|70.27|67.47|70.32|67.52|70.32|67.52|70.27|67.47|0
1656051320000|2022-06-24 06:15:20|70.27|67.47|70.19|67.39|70.27|67.47|70.17|67.37|0
1656051330000|2022-06-24 06:15:30|70.14|67.34|70.17|67.37|70.17|67.37|70.12|67.32|0
1656051340000|2022-06-24 06:15:40|70.22|67.42|70.07|67.27|70.22|67.42|70.07|67.27|0
1656051350000|2022-06-24 06:15:50|70.04|67.24|70.04|67.24|70.07|67.27|70.04|67.24|0
1656051360000|2022-06-24 06:16:00|70.07|67.27|70.02|67.22|70.07|67.27|70.02|67.22|0
1656051370000|2022-06-24 06:16:10|69.99|67.19|69.99|67.19|69.99|67.19|69.99|67.19|0
1656051380000|2022-06-24 06:16:20|69.96|67.16|70.01|67.21|70.01|67.21|69.96|67.16|0
1656051390000|2022-06-24 06:16:30|69.96|67.16|69.96|67.16|69.96|67.16|69.96|67.16|0
1656051400000|2022-06-24 06:16:40|69.91|67.11|69.94|67.14|69.96|67.16|69.91|67.11|0
1656051410000|2022-06-24 06:16:50|69.91|67.11|69.81|67.01|69.91|67.11|69.81|67.01|0
1656051420000|2022-06-24 06:17:00|69.84|67.04|69.76|66.96|69.84|67.04|69.76|66.96|0
1656051430000|2022-06-24 06:17:10|69.73|66.93|69.71|66.91|69.73|66.93|69.71|66.91|0
1656051440000|2022-06-24 06:17:20|69.66|66.86|69.66|66.86|69.66|66.86|69.63|66.83|0
1656051450000|2022-06-24 06:17:30|69.71|66.91|69.76|66.96|69.76|66.96|69.71|66.91|0
1656051460000|2022-06-24 06:17:40|69.73|66.93|69.66|66.86|69.76|66.96|69.66|66.86|0
1656051470000|2022-06-24 06:17:50|69.71|66.91|69.71|66.91|69.71|66.91|69.71|66.91|0
1656051480000|2022-06-24 06:18:00|69.76|66.96|69.73|66.93|69.76|66.96|69.71|66.91|0
1656051490000|2022-06-24 06:18:10|69.76|66.96|69.68|66.88|69.76|66.96|69.68|66.88|0
1656051500000|2022-06-24 06:18:20|69.71|66.91|69.71|66.91|69.71|66.91|69.68|66.88|0
1656051510000|2022-06-24 06:18:30|69.73|66.93|69.76|66.96|69.76|66.96|69.73|66.93|0
1656051520000|2022-06-24 06:18:40|69.81|67.01|69.91|67.11|69.91|67.11|69.81|67.01|0
1656051530000|2022-06-24 06:18:50|69.89|67.09|69.89|67.09|69.89|67.09|69.89|67.09|0
1656051540000|2022-06-24 06:19:00|69.91|67.11|69.78|66.98|69.91|67.11|69.78|66.98|0
1656051550000|2022-06-24 06:19:10|69.81|67.01|69.86|67.06|69.86|67.06|69.81|67.01|0
1656051560000|2022-06-24 06:19:20|69.91|67.11|69.96|67.16|69.96|67.16|69.91|67.11|0
1656051570000|2022-06-24 06:19:30|69.86|67.06|69.96|67.16|69.96|67.16|69.86|67.06|0
1656051580000|2022-06-24 06:19:40|69.99|67.19|69.96|67.16|69.99|67.19|69.96|67.16|0
1656051590000|2022-06-24 06:19:50|70.01|67.21|69.96|67.16|70.01|67.21|69.96|67.16|0
1656051610000|2022-06-24 06:20:10|69.99|67.19|69.81|67.01|69.99|67.19|69.81|67.01|0
1656051620000|2022-06-24 06:20:20|69.76|66.96|69.81|67.01|69.81|67.01|69.76|66.96|0
1656051630000|2022-06-24 06:20:30|69.83|67.03|69.86|67.06|69.86|67.06|69.83|67.03|0
1656051640000|2022-06-24 06:20:40|69.83|67.03|69.81|67.01|69.86|67.06|69.81|67.01|0
1656051650000|2022-06-24 06:20:50|69.76|66.96|69.71|66.91|69.76|66.96|69.71|66.91|0
1656051660000|2022-06-24 06:21:00|69.68|66.88|69.68|66.88|69.68|66.88|69.68|66.88|0
1656051670000|2022-06-24 06:21:10|69.63|66.83|69.76|66.96|69.76|66.96|69.63|66.83|0
1656051680000|2022-06-24 06:21:20|69.81|67.01|69.86|67.06|69.86|67.06|69.81|67.01|0
1656051690000|2022-06-24 06:21:30|69.91|67.11|70.17|67.37|70.17|67.37|69.91|67.11|0
1656051700000|2022-06-24 06:21:40|70.06|67.26|70.14|67.34|70.17|67.37|70.06|67.26|0
1656051710000|2022-06-24 06:21:50|70.12|67.32|70.01|67.21|70.12|67.32|70.01|67.21|0
1656051720000|2022-06-24 06:22:00|69.99|67.19|70.12|67.32|70.12|67.32|69.99|67.19|0
1656051730000|2022-06-24 06:22:10|70.14|67.34|70.22|67.42|70.22|67.42|70.14|67.34|0
1656051740000|2022-06-24 06:22:20|70.19|67.39|70.24|67.44|70.27|67.47|70.19|67.39|0
1656051750000|2022-06-24 06:22:30|70.27|67.47|70.27|67.47|70.27|67.47|70.27|67.47|0
1656051760000|2022-06-24 06:22:40|70.17|67.37|70.22|67.42|70.22|67.42|70.17|67.37|0
1656051770000|2022-06-24 06:22:50|70.27|67.47|70.17|67.37|70.27|67.47|70.17|67.37|0
1656051780000|2022-06-24 06:23:00|70.22|67.42|70.19|67.39|70.22|67.42|70.17|67.37|0
1656051790000|2022-06-24 06:23:10|70.17|67.37|70.17|67.37|70.17|67.37|70.17|67.37|0
1656051800000|2022-06-24 06:23:20|70.12|67.32|70.12|67.32|70.12|67.32|70.12|67.32|0
1656051810000|2022-06-24 06:23:30|70.01|67.21|70.01|67.21|70.01|67.21|69.96|67.16|0
1656051830000|2022-06-24 06:23:50|70.06|67.26|70.01|67.21|70.06|67.26|70.01|67.21|0
1656051840000|2022-06-24 06:24:00|69.96|67.16|70.06|67.26|70.06|67.26|69.96|67.16|0
1656051850000|2022-06-24 06:24:10|70.01|67.21|69.94|67.14|70.01|67.21|69.91|67.11|0
1656051860000|2022-06-24 06:24:20|69.91|67.11|70.01|67.21|70.01|67.21|69.91|67.11|0
1656051870000|2022-06-24 06:24:30|70.09|67.29|70.17|67.37|70.17|67.37|70.09|67.29|0
1656051880000|2022-06-24 06:24:40|70.19|67.39|70.14|67.34|70.19|67.39|70.14|67.34|0
1656051890000|2022-06-24 06:24:50|70.06|67.26|70.14|67.34|70.14|67.34|70.06|67.26|0
1656051900000|2022-06-24 06:25:00|70.01|67.21|70.06|67.26|70.06|67.26|69.96|67.16|0
1656051910000|2022-06-24 06:25:10|70.01|67.21|70.01|67.21|70.01|67.21|70.01|67.21|0
1656051920000|2022-06-24 06:25:20|70.06|67.26|69.96|67.16|70.06|67.26|69.96|67.16|0
1656051930000|2022-06-24 06:25:30|70.01|67.21|69.91|67.11|70.01|67.21|69.91|67.11|0
1656051940000|2022-06-24 06:25:40|69.96|67.16|69.96|67.16|70.01|67.21|69.96|67.16|0
1656051950000|2022-06-24 06:25:50|70.01|67.21|70.01|67.21|70.01|67.21|70.01|67.21|0
1656051960000|2022-06-24 06:26:00|69.99|67.19|69.91|67.11|69.99|67.19|69.91|67.11|0
1656051970000|2022-06-24 06:26:10|69.94|67.14|70.01|67.21|70.01|67.21|69.94|67.14|0
1656051980000|2022-06-24 06:26:20|69.99|67.19|69.96|67.16|69.99|67.19|69.94|67.14|0
1656051990000|2022-06-24 06:26:30|69.91|67.11|69.91|67.11|69.91|67.11|69.91|67.11|0
1656052000000|2022-06-24 06:26:40|69.96|67.16|69.99|67.19|69.99|67.19|69.96|67.16|0
1656052010000|2022-06-24 06:26:50|70.01|67.21|70.01|67.21|70.04|67.24|70.01|67.21|0
1656052020000|2022-06-24 06:27:00|70.04|67.24|70.01|67.21|70.06|67.26|70.01|67.21|0
1656052030000|2022-06-24 06:27:10|69.99|67.19|69.96|67.16|69.99|67.19|69.96|67.16|0
1656052040000|2022-06-24 06:27:20|69.99|67.19|69.91|67.11|69.99|67.19|69.91|67.11|0
1656052050000|2022-06-24 06:27:30|69.88|67.08|69.86|67.06|69.88|67.08|69.86|67.06|0
1656052060000|2022-06-24 06:27:40|69.88|67.08|69.91|67.11|69.91|67.11|69.86|67.06|0
1656052070000|2022-06-24 06:27:50|69.96|67.16|69.91|67.11|69.96|67.16|69.86|67.06|0
1656052080000|2022-06-24 06:28:00|69.86|67.06|69.91|67.11|69.91|67.11|69.86|67.06|0
1656052090000|2022-06-24 06:28:10|69.86|67.06|69.81|67.01|69.86|67.06|69.81|67.01|0
1656052100000|2022-06-24 06:28:20|69.83|67.03|69.71|66.91|69.83|67.03|69.71|66.91|0
1656052110000|2022-06-24 06:28:30|69.76|66.96|69.73|66.93|69.76|66.96|69.73|66.93|0
1656052120000|2022-06-24 06:28:40|69.71|66.91|69.78|66.98|69.78|66.98|69.71|66.91|0
1656052130000|2022-06-24 06:28:50|69.76|66.96|69.76|66.96|69.78|66.98|69.76|66.96|0
1656052140000|2022-06-24 06:29:00|69.71|66.91|69.71|66.91|69.71|66.91|69.71|66.91|0
1656052150000|2022-06-24 06:29:10|69.76|66.96|69.73|66.93|69.81|67.01|69.73|66.93|0
1656052160000|2022-06-24 06:29:20|69.76|66.96|69.76|66.96|69.81|67.01|69.76|66.96|0
1656052170000|2022-06-24 06:29:30|69.78|66.98|69.73|66.93|69.78|66.98|69.73|66.93|0
1656052180000|2022-06-24 06:29:40|69.76|66.96|69.71|66.91|69.76|66.96|69.66|66.86|0
1656052190000|2022-06-24 06:29:50|69.76|66.96|69.83|67.03|69.83|67.03|69.76|66.96|0
1656052200000|2022-06-24 06:30:00|69.76|66.96|69.76|66.96|69.76|66.96|69.71|66.91|0
1656052210000|2022-06-24 06:30:10|69.81|67.01|69.76|66.96|69.81|67.01|69.76|66.96|0
1656052230000|2022-06-24 06:30:30|69.81|67.01|69.68|66.88|69.81|67.01|69.68|66.88|0
1656052240000|2022-06-24 06:30:40|69.76|66.96|69.73|66.93|69.76|66.96|69.73|66.93|0
1656052250000|2022-06-24 06:30:50|69.71|66.91|69.81|67.01|69.81|67.01|69.71|66.91|0
1656052260000|2022-06-24 06:31:00|69.76|66.96|69.81|67.01|69.81|67.01|69.76|66.96|0
1656052270000|2022-06-24 06:31:10|69.86|67.06|69.93|67.13|69.93|67.13|69.86|67.06|0
1656052280000|2022-06-24 06:31:20|69.91|67.11|69.96|67.16|69.96|67.16|69.91|67.11|0
1656052290000|2022-06-24 06:31:30|70.06|67.26|69.93|67.13|70.06|67.26|69.93|67.13|0
1656052300000|2022-06-24 06:31:40|69.91|67.11|69.86|67.06|69.91|67.11|69.86|67.06|0
1656052310000|2022-06-24 06:31:50|69.78|66.98|69.81|67.01|69.81|67.01|69.76|66.96|0
1656052320000|2022-06-24 06:32:00|69.76|66.96|69.81|67.01|69.81|67.01|69.76|66.96|0
1656052330000|2022-06-24 06:32:10|69.86|67.06|69.66|66.86|69.86|67.06|69.66|66.86|0
1656052340000|2022-06-24 06:32:20|69.6|66.8|69.63|66.83|69.63|66.83|69.6|66.8|0
1656052350000|2022-06-24 06:32:30|69.6|66.8|69.6|66.8|69.66|66.86|69.6|66.8|0
1656052360000|2022-06-24 06:32:40|69.65|66.85|69.65|66.85|69.65|66.85|69.65|66.85|0
1656052370000|2022-06-24 06:32:50|69.63|66.83|69.63|66.83|69.63|66.83|69.63|66.83|0
1656052380000|2022-06-24 06:33:00|69.65|66.85|69.68|66.88|69.71|66.91|69.65|66.85|0
1656052390000|2022-06-24 06:33:10|69.6|66.8|69.6|66.8|69.6|66.8|69.6|66.8|0
1656052400000|2022-06-24 06:33:20|69.58|66.78|69.58|66.78|69.58|66.78|69.58|66.78|0
1656052410000|2022-06-24 06:33:30|69.6|66.8|69.5|66.7|69.6|66.8|69.5|66.7|0
1656052420000|2022-06-24 06:33:40|69.48|66.68|69.5|66.7|69.5|66.7|69.48|66.68|0
1656052430000|2022-06-24 06:33:50|69.48|66.68|69.3|66.5|69.5|66.7|69.3|66.5|0
1656052440000|2022-06-24 06:34:00|69.25|66.45|69.27|66.47|69.27|66.47|69.2|66.4|0
1656052450000|2022-06-24 06:34:10|69.2|66.4|69.15|66.35|69.22|66.42|69.15|66.35|0
1656052460000|2022-06-24 06:34:20|69.2|66.4|69.35|66.55|69.35|66.55|69.2|66.4|0
1656052480000|2022-06-24 06:34:40|69.3|66.5|69.3|66.5|69.3|66.5|69.3|66.5|0
1656052490000|2022-06-24 06:34:50|69.27|66.47|69.3|66.5|69.3|66.5|69.27|66.47|0
1656052500000|2022-06-24 06:35:00|69.27|66.47|69.25|66.45|69.3|66.5|69.25|66.45|0
1656052520000|2022-06-24 06:35:20|69.2|66.4|69.2|66.4|69.2|66.4|69.2|66.4|0
1656052530000|2022-06-24 06:35:30|69.22|66.42|69.2|66.4|69.22|66.42|69.2|66.4|0
1656052540000|2022-06-24 06:35:40|69.25|66.45|69.2|66.4|69.25|66.45|69.2|66.4|0
1656052550000|2022-06-24 06:35:50|69.15|66.35|69.05|66.25|69.15|66.35|69.05|66.25|0
1656052560000|2022-06-24 06:36:00|69.1|66.3|69.1|66.3|69.1|66.3|69.1|66.3|0
1656052570000|2022-06-24 06:36:10|69.2|66.4|69.17|66.37|69.2|66.4|69.17|66.37|0
1656052580000|2022-06-24 06:36:20|69.2|66.4|69.25|66.45|69.25|66.45|69.2|66.4|0
1656052590000|2022-06-24 06:36:30|69.22|66.42|69.25|66.45|69.25|66.45|69.22|66.42|0
1656052600000|2022-06-24 06:36:40|69.27|66.47|69.2|66.4|69.27|66.47|69.2|66.4|0
1656052610000|2022-06-24 06:36:50|69.12|66.32|69.1|66.3|69.12|66.32|69.1|66.3|0
1656052620000|2022-06-24 06:37:00|69.07|66.27|69.1|66.3|69.1|66.3|69.05|66.25|0
1656052630000|2022-06-24 06:37:10|69.15|66.35|69.2|66.4|69.2|66.4|69.15|66.35|0
1656052640000|2022-06-24 06:37:20|69.15|66.35|69.15|66.35|69.15|66.35|69.15|66.35|0
1656052650000|2022-06-24 06:37:30|69.76|66.96|69.7|66.9|69.81|67.01|69.7|66.9|0
1656052670000|2022-06-24 06:37:50|69.76|66.96|69.65|66.85|69.76|66.96|69.65|66.85|0
1656052680000|2022-06-24 06:38:00|69.7|66.9|69.76|66.96|69.76|66.96|69.7|66.9|0
1656052690000|2022-06-24 06:38:10|69.7|66.9|69.78|66.98|69.78|66.98|69.65|66.85|0
1656052700000|2022-06-24 06:38:20|69.76|66.96|69.76|66.96|69.81|67.01|69.76|66.96|0
1656052710000|2022-06-24 06:38:30|69.73|66.93|69.76|66.96|69.76|66.96|69.7|66.9|0
1656052720000|2022-06-24 06:38:40|69.78|66.98|69.86|67.06|69.86|67.06|69.78|66.98|0
1656052730000|2022-06-24 06:38:50|69.81|67.01|69.76|66.96|69.81|67.01|69.76|66.96|0
1656052740000|2022-06-24 06:39:00|69.81|67.01|69.76|66.96|69.81|67.01|69.76|66.96|0
1656052750000|2022-06-24 06:39:10|69.81|67.01|69.86|67.06|69.86|67.06|69.81|67.01|0
1656052760000|2022-06-24 06:39:20|69.91|67.11|69.98|67.18|69.98|67.18|69.91|67.11|0
1656052770000|2022-06-24 06:39:30|69.96|67.16|69.98|67.18|69.98|67.18|69.96|67.16|0
1656052780000|2022-06-24 06:39:40|70.06|67.26|70.08|67.28|70.08|67.28|70.06|67.26|0
1656052790000|2022-06-24 06:39:50|70.06|67.26|70.06|67.26|70.06|67.26|70.06|67.26|0
1656052800000|2022-06-24 06:40:00|70.08|67.28|70.16|67.36|70.19|67.39|70.08|67.28|0
1656052810000|2022-06-24 06:40:10|70.21|67.41|70.21|67.41|70.21|67.41|70.16|67.36|0
1656052820000|2022-06-24 06:40:20|70.19|67.39|70.16|67.36|70.19|67.39|70.16|67.36|0
1656052840000|2022-06-24 06:40:40|70.19|67.39|70.16|67.36|70.19|67.39|70.16|67.36|0
1656052860000|2022-06-24 06:41:00|70.19|67.39|70.16|67.36|70.21|67.41|70.16|67.36|0
1656052870000|2022-06-24 06:41:10|70.19|67.39|70.21|67.41|70.21|67.41|70.19|67.39|0
1656052880000|2022-06-24 06:41:20|70.24|67.44|70.21|67.41|70.24|67.44|70.21|67.41|0
1656052890000|2022-06-24 06:41:30|70.16|67.36|70.21|67.41|70.21|67.41|70.16|67.36|0
1656052900000|2022-06-24 06:41:40|70.26|67.46|70.37|67.57|70.37|67.57|70.26|67.46|0
1656052910000|2022-06-24 06:41:50|70.32|67.52|70.26|67.46|70.32|67.52|70.26|67.46|0
1656052920000|2022-06-24 06:42:00|70.24|67.44|70.24|67.44|70.24|67.44|70.24|67.44|0
1656052930000|2022-06-24 06:42:10|70.21|67.41|70.11|67.31|70.21|67.41|70.11|67.31|0
1656052940000|2022-06-24 06:42:20|70.14|67.34|70.11|67.31|70.14|67.34|70.11|67.31|0
1656052950000|2022-06-24 06:42:30|70.19|67.39|70.16|67.36|70.19|67.39|70.11|67.31|0
1656052960000|2022-06-24 06:42:40|70.21|67.41|70.19|67.39|70.21|67.41|70.16|67.36|0
1656052970000|2022-06-24 06:42:50|70.16|67.36|70.06|67.26|70.16|67.36|70.06|67.26|0
1656052980000|2022-06-24 06:43:00|70.08|67.28|70.11|67.31|70.11|67.31|70.08|67.28|0
1656052990000|2022-06-24 06:43:10|70.08|67.28|70.01|67.21|70.08|67.28|70.01|67.21|0
1656053000000|2022-06-24 06:43:20|69.96|67.16|69.96|67.16|69.96|67.16|69.96|67.16|0
1656053010000|2022-06-24 06:43:30|69.91|67.11|69.88|67.08|69.91|67.11|69.88|67.08|0
1656053020000|2022-06-24 06:43:40|69.91|67.11|70.01|67.21|70.01|67.21|69.91|67.11|0
1656053030000|2022-06-24 06:43:50|70.06|67.26|70.06|67.26|70.06|67.26|70.06|67.26|0
1656053040000|2022-06-24 06:44:00|70.11|67.31|69.98|67.18|70.11|67.31|69.98|67.18|0
1656053050000|2022-06-24 06:44:10|69.96|67.16|69.93|67.13|69.96|67.16|69.93|67.13|0
1656053060000|2022-06-24 06:44:20|69.91|67.11|70.16|67.36|70.16|67.36|69.91|67.11|0
1656053070000|2022-06-24 06:44:30|70.26|67.46|70.31|67.51|70.31|67.51|70.21|67.41|0
1656053080000|2022-06-24 06:44:40|70.29|67.49|70.21|67.41|70.29|67.49|70.21|67.41|0
1656053090000|2022-06-24 06:44:50|70.24|67.44|70.47|67.67|70.47|67.67|70.24|67.44|0
1656053100000|2022-06-24 06:45:00|70.44|67.64|70.42|67.62|70.44|67.64|70.42|67.62|0
1656053110000|2022-06-24 06:45:10|70.37|67.57|70.31|67.51|70.37|67.57|70.26|67.46|0
1656053120000|2022-06-24 06:45:20|70.34|67.54|70.26|67.46|70.34|67.54|70.26|67.46|0
1656053130000|2022-06-24 06:45:30|70.16|67.36|69.84|67.04|70.19|67.39|69.84|67.04|0
1656053140000|2022-06-24 06:45:40|69.89|67.09|69.89|67.09|69.89|67.09|69.89|67.09|0
1656053150000|2022-06-24 06:45:50|69.95|67.15|69.95|67.15|69.95|67.15|69.95|67.15|0
1656053160000|2022-06-24 06:46:00|70|67.2|70.02|67.22|70.05|67.25|70|67.2|0
1656053170000|2022-06-24 06:46:10|70.05|67.25|70|67.2|70.05|67.25|69.95|67.15|0
1656053180000|2022-06-24 06:46:20|69.97|67.17|70.02|67.22|70.02|67.22|69.97|67.17|0
1656053190000|2022-06-24 06:46:30|70.05|67.25|70.07|67.27|70.1|67.3|70.05|67.25|0
1656053200000|2022-06-24 06:46:40|70.1|67.3|70.1|67.3|70.12|67.32|70.1|67.3|0
1656053230000|2022-06-24 06:47:10|70.12|67.32|70.1|67.3|70.15|67.35|70.1|67.3|0
1656053240000|2022-06-24 06:47:20|70.12|67.32|70.12|67.32|70.12|67.32|70.1|67.3|0
1656053250000|2022-06-24 06:47:30|70.1|67.3|70.05|67.25|70.1|67.3|70.05|67.25|0
1656053270000|2022-06-24 06:47:50|70.1|67.3|70.12|67.32|70.12|67.32|70.1|67.3|0
1656053290000|2022-06-24 06:48:10|70.1|67.3|70.1|67.3|70.1|67.3|70.1|67.3|0
1656053300000|2022-06-24 06:48:20|70.12|67.32|70.05|67.25|70.12|67.32|70.05|67.25|0
1656053310000|2022-06-24 06:48:30|70.1|67.3|70.1|67.3|70.12|67.32|70.1|67.3|0
1656053320000|2022-06-24 06:48:40|70.07|67.27|69.92|67.12|70.1|67.3|69.92|67.12|0
1656053330000|2022-06-24 06:48:50|69.89|67.09|69.89|67.09|69.89|67.09|69.89|67.09|0
1656053340000|2022-06-24 06:49:00|69.94|67.14|70.02|67.22|70.02|67.22|69.94|67.14|0
1656053350000|2022-06-24 06:49:10|70.05|67.25|70.1|67.3|70.1|67.3|70.05|67.25|0
1656053360000|2022-06-24 06:49:20|70.05|67.25|70.02|67.22|70.05|67.25|70.02|67.22|0
1656053370000|2022-06-24 06:49:30|70.05|67.25|70.02|67.22|70.1|67.3|70.02|67.22|0
1656053380000|2022-06-24 06:49:40|70|67.2|70.02|67.22|70.02|67.22|70|67.2|0
1656053390000|2022-06-24 06:49:50|70.05|67.25|70|67.2|70.05|67.25|70|67.2|0
1656053400000|2022-06-24 06:50:00|69.97|67.17|69.94|67.14|69.97|67.17|69.94|67.14|0
1656053410000|2022-06-24 06:50:10|69.92|67.12|69.94|67.14|69.94|67.14|69.84|67.04|0
1656053420000|2022-06-24 06:50:20|70|67.2|70|67.2|70|67.2|70|67.2|0
1656053430000|2022-06-24 06:50:30|70.05|67.25|70.05|67.25|70.05|67.25|70.05|67.25|0
1656053440000|2022-06-24 06:50:40|70.1|67.3|69.94|67.14|70.1|67.3|69.94|67.14|0
1656053450000|2022-06-24 06:50:50|69.99|67.19|69.97|67.17|69.99|67.19|69.97|67.17|0
1656053460000|2022-06-24 06:51:00|69.99|67.19|69.99|67.19|69.99|67.19|69.94|67.14|0
1656053480000|2022-06-24 06:51:20|69.94|67.14|69.97|67.17|69.97|67.17|69.94|67.14|0
1656053490000|2022-06-24 06:51:30|69.99|67.19|69.99|67.19|69.99|67.19|69.99|67.19|0
1656053500000|2022-06-24 06:51:40|69.89|67.09|69.89|67.09|69.89|67.09|69.84|67.04|0
1656053510000|2022-06-24 06:51:50|69.84|67.04|69.84|67.04|69.84|67.04|69.84|67.04|0
1656053520000|2022-06-24 06:52:00|69.92|67.12|69.89|67.09|69.92|67.12|69.89|67.09|0
1656053530000|2022-06-24 06:52:10|69.87|67.07|69.87|67.07|69.87|67.07|69.82|67.02|0
1656053540000|2022-06-24 06:52:20|69.84|67.04|69.89|67.09|69.89|67.09|69.84|67.04|0
1656053550000|2022-06-24 06:52:30|69.94|67.14|69.94|67.14|69.94|67.14|69.94|67.14|0
1656053570000|2022-06-24 06:52:50|69.92|67.12|69.94|67.14|69.94|67.14|69.92|67.12|0
1656053580000|2022-06-24 06:53:00|69.92|67.12|69.92|67.12|69.92|67.12|69.92|67.12|0
1656053590000|2022-06-24 06:53:10|69.94|67.14|69.94|67.14|69.94|67.14|69.94|67.14|0
1656053600000|2022-06-24 06:53:20|69.92|67.12|69.89|67.09|69.92|67.12|69.84|67.04|0
1656053610000|2022-06-24 06:53:30|69.84|67.04|69.84|67.04|69.84|67.04|69.84|67.04|0
1656053630000|2022-06-24 06:53:50|69.87|67.07|69.89|67.09|69.89|67.09|69.87|67.07|0
1656053640000|2022-06-24 06:54:00|69.94|67.14|69.87|67.07|69.94|67.14|69.84|67.04|0
1656053650000|2022-06-24 06:54:10|69.79|66.99|69.79|66.99|69.81|67.01|69.79|66.99|0
1656053660000|2022-06-24 06:54:20|69.81|67.01|69.89|67.09|69.89|67.09|69.79|66.99|0
1656053670000|2022-06-24 06:54:30|69.87|67.07|69.89|67.09|69.89|67.09|69.87|67.07|0
1656053690000|2022-06-24 06:54:50|69.84|67.04|69.84|67.04|69.84|67.04|69.84|67.04|0
1656053700000|2022-06-24 06:55:00|69.81|67.01|69.76|66.96|69.81|67.01|69.76|66.96|0
1656053710000|2022-06-24 06:55:10|69.74|66.94|69.69|66.89|69.74|66.94|69.69|66.89|0
1656053720000|2022-06-24 06:55:20|69.64|66.84|69.66|66.86|69.66|66.86|69.64|66.84|0
1656053730000|2022-06-24 06:55:30|69.69|66.89|69.64|66.84|69.69|66.89|69.64|66.84|0
1656053740000|2022-06-24 06:55:40|69.61|66.81|69.51|66.71|69.64|66.84|69.51|66.71|0
1656053750000|2022-06-24 06:55:50|69.54|66.74|69.51|66.71|69.54|66.74|69.51|66.71|0
1656053760000|2022-06-24 06:56:00|69.54|66.74|69.46|66.66|69.54|66.74|69.46|66.66|0
1656053770000|2022-06-24 06:56:10|69.48|66.68|69.61|66.81|69.61|66.81|69.48|66.68|0
1656053780000|2022-06-24 06:56:20|69.59|66.79|69.64|66.84|69.69|66.89|69.59|66.79|0
1656053790000|2022-06-24 06:56:30|69.61|66.81|69.59|66.79|69.64|66.84|69.59|66.79|0
1656053800000|2022-06-24 06:56:40|69.54|66.74|69.51|66.71|69.54|66.74|69.51|66.71|0
1656053810000|2022-06-24 06:56:50|69.54|66.74|69.43|66.63|69.54|66.74|69.43|66.63|0
1656053820000|2022-06-24 06:57:00|69.38|66.58|69.43|66.63|69.43|66.63|69.38|66.58|0
1656053830000|2022-06-24 06:57:10|69.38|66.58|69.33|66.53|69.41|66.61|69.33|66.53|0
1656053850000|2022-06-24 06:57:30|69.43|66.63|69.48|66.68|69.48|66.68|69.43|66.63|0
1656053860000|2022-06-24 06:57:40|69.46|66.66|69.48|66.68|69.48|66.68|69.46|66.66|0
1656053870000|2022-06-24 06:57:50|69.59|66.79|69.64|66.84|69.64|66.84|69.59|66.79|0
1656053880000|2022-06-24 06:58:00|69.59|66.79|69.76|66.96|69.76|66.96|69.59|66.79|0
1656053890000|2022-06-24 06:58:10|69.74|66.94|69.74|66.94|69.79|66.99|69.69|66.89|0
1656053910000|2022-06-24 06:58:30|69.71|66.91|69.61|66.81|69.74|66.94|69.61|66.81|0
1656053920000|2022-06-24 06:58:40|69.66|66.86|69.59|66.79|69.66|66.86|69.59|66.79|0
1656053930000|2022-06-24 06:58:50|69.64|66.84|69.74|66.94|69.74|66.94|69.64|66.84|0
1656053940000|2022-06-24 06:59:00|69.71|66.91|69.74|66.94|69.74|66.94|69.71|66.91|0
1656053950000|2022-06-24 06:59:10|69.71|66.91|69.64|66.84|69.74|66.94|69.64|66.84|0
1656053960000|2022-06-24 06:59:20|69.56|66.76|69.48|66.68|69.59|66.79|69.48|66.68|0
1656053970000|2022-06-24 06:59:30|69.46|66.66|69.48|66.68|69.48|66.68|69.43|66.63|0
1656053980000|2022-06-24 06:59:40|69.59|66.79|69.48|66.68|69.59|66.79|69.48|66.68|0
1656053990000|2022-06-24 06:59:50|69.43|66.63|69.43|66.63|69.48|66.68|69.43|66.63|0
1656054000000|2022-06-24 07:00:00|69.48|66.68|69.38|66.58|69.48|66.68|69.38|66.58|0
1656054010000|2022-06-24 07:00:10|69.48|66.68|69.43|66.63|69.48|66.68|69.38|66.58|0
1656054020000|2022-06-24 07:00:20|69.38|66.58|69.28|66.48|69.38|66.58|69.28|66.48|0
1656054030000|2022-06-24 07:00:30|69.33|66.53|69.28|66.48|69.33|66.53|69.23|66.43|0
1656054040000|2022-06-24 07:00:40|69.23|66.43|67.95|65.15|70.71|67.91|67.95|65.15|0
1656054050000|2022-06-24 07:00:50|67.9|65.1|68.05|65.25|68.05|65.25|67.9|65.1|0
1656054060000|2022-06-24 07:01:00|68|65.2|67.97|65.17|68|65.2|67.95|65.15|0
1656054070000|2022-06-24 07:01:10|67.92|65.12|67.87|65.07|67.92|65.12|67.87|65.07|0
1656054080000|2022-06-24 07:01:20|67.75|64.95|67.8|65|67.8|65|67.75|64.95|0
1656054090000|2022-06-24 07:01:30|67.75|64.95|67.85|65.05|67.9|65.1|67.75|64.95|0
1656054100000|2022-06-24 07:01:40|67.9|65.1|67.9|65.1|67.95|65.15|67.9|65.1|0
1656054110000|2022-06-24 07:01:50|67.85|65.05|67.75|64.95|67.85|65.05|67.7|64.9|0
1656054120000|2022-06-24 07:02:00|67.7|64.9|67.65|64.85|67.7|64.9|67.65|64.85|0
1656054130000|2022-06-24 07:02:10|67.6|64.8|67.6|64.8|67.62|64.82|67.6|64.8|0
1656054140000|2022-06-24 07:02:20|67.65|64.85|67.57|64.77|67.65|64.85|67.55|64.75|0
1656054150000|2022-06-24 07:02:30|67.55|64.75|67.45|64.65|67.55|64.75|67.45|64.65|0
1656054160000|2022-06-24 07:02:40|67.4|64.6|67.42|64.62|67.5|64.7|67.4|64.6|0
1656054170000|2022-06-24 07:02:50|67.3|64.5|67.2|64.4|67.35|64.55|67.2|64.4|0
1656054180000|2022-06-24 07:03:00|67.25|64.45|67.2|64.4|67.25|64.45|67.2|64.4|0
1656054190000|2022-06-24 07:03:10|67.25|64.45|67.25|64.45|67.25|64.45|67.25|64.45|0
1656054200000|2022-06-24 07:03:20|67.3|64.5|67.4|64.6|67.4|64.6|67.2|64.4|0
1656054210000|2022-06-24 07:03:30|67.5|64.7|67.5|64.7|67.5|64.7|67.4|64.6|0
1656054220000|2022-06-24 07:03:40|67.6|64.8|67.45|64.65|67.6|64.8|67.45|64.65|0
1656054230000|2022-06-24 07:03:50|67.55|64.75|67.6|64.8|67.6|64.8|67.52|64.72|0
1656054240000|2022-06-24 07:04:00|67.65|64.85|67.7|64.9|67.7|64.9|67.65|64.85|0
1656054250000|2022-06-24 07:04:10|67.6|64.8|67.72|64.92|67.72|64.92|67.55|64.75|0
1656054260000|2022-06-24 07:04:20|67.7|64.9|67.75|64.95|67.75|64.95|67.7|64.9|0
1656054270000|2022-06-24 07:04:30|67.7|64.9|67.65|64.85|67.7|64.9|67.52|64.72|0
1656054280000|2022-06-24 07:04:40|67.6|64.8|67.65|64.85|67.7|64.9|67.6|64.8|0
1656054290000|2022-06-24 07:04:50|67.7|64.9|67.67|64.87|67.7|64.9|67.6|64.8|0
1656054300000|2022-06-24 07:05:00|67.47|65.07|67.5|65.1|67.52|65.12|67.47|65.07|0
1656054310000|2022-06-24 07:05:10|67.45|65.05|67.4|65|67.52|65.12|67.4|65|0
1656054320000|2022-06-24 07:05:20|67.35|64.95|67.27|64.87|67.35|64.95|67.27|64.87|0
1656054330000|2022-06-24 07:05:30|67.35|64.95|67.35|64.95|67.4|65|67.35|64.95|0
1656054340000|2022-06-24 07:05:40|67.4|65|67.37|64.97|67.4|65|67.37|64.97|0
1656054350000|2022-06-24 07:05:50|67.4|65|67.37|64.97|67.4|65|67.35|64.95|0
1656054360000|2022-06-24 07:06:00|67.4|65|67.49|65.09|67.49|65.09|67.4|65|0
1656054370000|2022-06-24 07:06:10|67.52|65.12|67.75|65.35|67.75|65.35|67.52|65.12|0
1656054380000|2022-06-24 07:06:20|67.85|65.45|67.92|65.52|67.92|65.52|67.8|65.4|0
1656054390000|2022-06-24 07:06:30|67.85|65.45|67.9|65.5|67.9|65.5|67.8|65.4|0
1656054400000|2022-06-24 07:06:40|68|65.6|68|65.6|68|65.6|68|65.6|0
1656054410000|2022-06-24 07:06:50|67.97|65.57|67.82|65.42|68|65.6|67.82|65.42|0
1656054420000|2022-06-24 07:07:00|67.85|65.45|67.95|65.55|67.95|65.55|67.85|65.45|0
1656054430000|2022-06-24 07:07:10|68|65.6|68.2|65.8|68.2|65.8|68|65.6|0
1656054440000|2022-06-24 07:07:20|68.17|65.77|68.15|65.75|68.2|65.8|68.15|65.75|0
1656054450000|2022-06-24 07:07:30|68.2|65.8|68.45|66.05|68.45|66.05|68.2|65.8|0
1656054460000|2022-06-24 07:07:40|68.5|66.1|68.5|66.1|68.52|66.12|68.5|66.1|0
1656054470000|2022-06-24 07:07:50|68.45|66.05|68.55|66.15|68.55|66.15|68.45|66.05|0
1656054480000|2022-06-24 07:08:00|68.52|66.12|68.52|66.12|68.52|66.12|68.5|66.1|0
1656054490000|2022-06-24 07:08:10|68.5|66.1|68.5|66.1|68.55|66.15|68.5|66.1|0
1656054500000|2022-06-24 07:08:20|68.52|66.12|68.55|66.15|68.55|66.15|68.5|66.1|0
1656054510000|2022-06-24 07:08:30|68.6|66.2|68.47|66.07|68.6|66.2|68.47|66.07|0
1656054520000|2022-06-24 07:08:40|68.4|66|68.42|66.02|68.45|66.05|68.4|66|0
1656054530000|2022-06-24 07:08:50|68.45|66.05|68.4|66|68.5|66.1|68.4|66|0
1656054540000|2022-06-24 07:09:00|68.45|66.05|68.45|66.05|68.45|66.05|68.42|66.02|0
1656054550000|2022-06-24 07:09:10|68.4|66|68.45|66.05|68.5|66.1|68.4|66|0
1656054560000|2022-06-24 07:09:20|68.42|66.02|68.35|65.95|68.42|66.02|68.3|65.9|0
1656054570000|2022-06-24 07:09:30|68.37|65.97|68.3|65.9|68.37|65.97|68.3|65.9|0
1656054580000|2022-06-24 07:09:40|68.35|65.95|68.45|66.05|68.45|66.05|68.35|65.95|0
1656054590000|2022-06-24 07:09:50|68.3|65.9|68.32|65.92|68.32|65.92|68.3|65.9|0
1656054600000|2022-06-24 07:10:00|68.4|66|68.32|65.92|68.4|66|68.3|65.9|0
1656054610000|2022-06-24 07:10:10|68.17|65.77|68.07|65.67|68.17|65.77|68.05|65.65|0
1656054620000|2022-06-24 07:10:20|68.15|65.75|68.15|65.75|68.15|65.75|68.15|65.75|0
1656054630000|2022-06-24 07:10:30|68.2|65.8|68.25|65.85|68.27|65.87|68.2|65.8|0
1656054640000|2022-06-24 07:10:40|68.4|66|68.5|66.1|68.5|66.1|68.4|66|0
1656054650000|2022-06-24 07:10:50|68.52|66.12|68.35|65.95|68.52|66.12|68.35|65.95|0
1656054660000|2022-06-24 07:11:00|68.45|66.05|68.6|66.2|68.6|66.2|68.45|66.05|0
1656054670000|2022-06-24 07:11:10|68.55|66.15|68.42|66.02|68.55|66.15|68.42|66.02|0
1656054680000|2022-06-24 07:11:20|68.45|66.05|68.4|66|68.45|66.05|68.4|66|0
1656054690000|2022-06-24 07:11:30|68.25|65.85|68.3|65.9|68.3|65.9|68.25|65.85|0
1656054700000|2022-06-24 07:11:40|68.4|66|68.45|66.05|68.45|66.05|68.35|65.95|0
1656054710000|2022-06-24 07:11:50|68.32|65.92|68.4|66|68.4|66|68.32|65.92|0
1656054720000|2022-06-24 07:12:00|68.32|65.92|68.35|65.95|68.35|65.95|68.32|65.92|0
1656054730000|2022-06-24 07:12:10|68.3|65.9|68.2|65.8|68.3|65.9|68.2|65.8|0
1656054740000|2022-06-24 07:12:20|68.15|65.75|68.17|65.77|68.17|65.77|68.15|65.75|0
1656054750000|2022-06-24 07:12:30|68.2|65.8|68.15|65.75|68.2|65.8|68.15|65.75|0
1656054760000|2022-06-24 07:12:40|68.12|65.72|68.12|65.72|68.12|65.72|68.12|65.72|0
1656054770000|2022-06-24 07:12:50|68.09|65.69|68.09|65.69|68.15|65.75|68.07|65.67|0
1656054780000|2022-06-24 07:13:00|68.04|65.64|68.2|65.8|68.2|65.8|68.04|65.64|0
1656054790000|2022-06-24 07:13:10|68.17|65.77|68.17|65.77|68.2|65.8|68.17|65.77|0
1656054800000|2022-06-24 07:13:20|68.2|65.8|68.35|65.95|68.4|66|68.2|65.8|0
1656054810000|2022-06-24 07:13:30|68.37|65.97|68.37|65.97|68.37|65.97|68.37|65.97|0
1656054820000|2022-06-24 07:13:40|68.45|66.05|68.37|65.97|68.45|66.05|68.37|65.97|0
1656054830000|2022-06-24 07:13:50|68.32|65.92|68.27|65.87|68.32|65.92|68.27|65.87|0
1656054840000|2022-06-24 07:14:00|68.25|65.85|68.14|65.74|68.25|65.85|68.14|65.74|0
1656054850000|2022-06-24 07:14:10|68.09|65.69|67.74|65.34|68.09|65.69|67.74|65.34|0
1656054860000|2022-06-24 07:14:20|67.79|65.39|67.89|65.49|67.89|65.49|67.79|65.39|0
1656054870000|2022-06-24 07:14:30|67.84|65.44|67.84|65.44|67.84|65.44|67.84|65.44|0
1656054880000|2022-06-24 07:14:40|67.89|65.49|67.89|65.49|67.89|65.49|67.82|65.42|0
1656054890000|2022-06-24 07:14:50|67.94|65.54|67.84|65.44|67.94|65.54|67.84|65.44|0
1656054900000|2022-06-24 07:15:00|67.82|65.42|67.87|65.47|67.94|65.54|67.82|65.42|0
1656054910000|2022-06-24 07:15:10|67.84|65.44|67.94|65.54|68.07|65.67|67.84|65.44|0
1656054920000|2022-06-24 07:15:20|67.87|65.47|67.82|65.42|67.87|65.47|67.82|65.42|0
1656054930000|2022-06-24 07:15:30|67.74|65.34|67.84|65.44|67.84|65.44|67.72|65.32|0
1656054940000|2022-06-24 07:15:40|67.82|65.42|67.67|65.27|67.82|65.42|67.67|65.27|0
1656054950000|2022-06-24 07:15:50|67.64|65.24|67.62|65.22|67.64|65.24|67.62|65.22|0
1656054960000|2022-06-24 07:16:00|67.59|65.19|67.52|65.12|67.59|65.19|67.52|65.12|0
1656054970000|2022-06-24 07:16:10|67.54|65.14|67.49|65.09|67.54|65.14|67.44|65.04|0
1656054980000|2022-06-24 07:16:20|67.52|65.12|67.44|65.04|67.54|65.14|67.44|65.04|0
1656054990000|2022-06-24 07:16:30|67.34|64.94|67.37|64.97|67.39|64.99|67.34|64.94|0
1656055000000|2022-06-24 07:16:40|67.24|64.84|67.09|64.69|67.24|64.84|67.09|64.69|0
1656055010000|2022-06-24 07:16:50|67.04|64.64|67.04|64.64|67.04|64.64|66.99|64.59|0
1656055020000|2022-06-24 07:17:00|67.12|64.72|67.04|64.64|67.12|64.72|67.04|64.64|0
1656055030000|2022-06-24 07:17:10|66.97|64.57|67.19|64.79|67.19|64.79|66.97|64.57|0
1656055040000|2022-06-24 07:17:20|67.09|64.69|67.19|64.79|67.19|64.79|67.09|64.69|0
1656055050000|2022-06-24 07:17:30|67.22|64.82|67.24|64.84|67.32|64.92|67.22|64.82|0
1656055060000|2022-06-24 07:17:40|67.27|64.87|67.24|64.84|67.32|64.92|67.24|64.84|0
1656055070000|2022-06-24 07:17:50|67.19|64.79|67.12|64.72|67.19|64.79|67.12|64.72|0
1656055080000|2022-06-24 07:18:00|67.09|64.69|67.07|64.67|67.14|64.74|67.07|64.67|0
1656055090000|2022-06-24 07:18:10|67.12|64.72|67.04|64.64|67.19|64.79|67.04|64.64|0
1656055100000|2022-06-24 07:18:20|67.09|64.69|67.14|64.74|67.14|64.74|67.09|64.69|0
1656055110000|2022-06-24 07:18:30|67.24|64.84|67.17|64.77|67.34|64.94|67.17|64.77|0
1656055120000|2022-06-24 07:18:40|67.14|64.74|67.19|64.79|67.19|64.79|67.14|64.74|0
1656055130000|2022-06-24 07:18:50|67.17|64.77|67.14|64.74|67.17|64.77|67.12|64.72|0
1656055140000|2022-06-24 07:19:00|67.22|64.82|67.37|64.97|67.37|64.97|67.22|64.82|0
1656055150000|2022-06-24 07:19:10|67.44|65.04|67.47|65.07|67.54|65.14|67.44|65.04|0
1656055160000|2022-06-24 07:19:20|67.54|65.14|67.52|65.12|67.54|65.14|67.52|65.12|0
1656055170000|2022-06-24 07:19:30|67.49|65.09|67.44|65.04|67.49|65.09|67.44|65.04|0
1656055180000|2022-06-24 07:19:40|67.49|65.09|67.54|65.14|67.54|65.14|67.49|65.09|0
1656055190000|2022-06-24 07:19:50|67.39|64.99|67.34|64.94|67.42|65.02|67.34|64.94|0
1656055200000|2022-06-24 07:20:00|67.29|64.89|67.19|64.79|67.34|64.94|67.19|64.79|0
1656055210000|2022-06-24 07:20:10|67.17|64.77|67.14|64.74|67.19|64.79|67.14|64.74|0
1656055220000|2022-06-24 07:20:20|67.12|64.72|67.14|64.74|67.14|64.74|67.12|64.72|0
1656055230000|2022-06-24 07:20:30|67.17|64.77|67.17|64.77|67.17|64.77|67.14|64.74|0
1656055240000|2022-06-24 07:20:40|67.19|64.79|67.19|64.79|67.24|64.84|67.19|64.79|0
1656055250000|2022-06-24 07:20:50|67.17|64.77|67.14|64.74|67.17|64.77|67.14|64.74|0
1656055260000|2022-06-24 07:21:00|67.12|64.72|67.14|64.74|67.14|64.74|67.12|64.72|0
1656055270000|2022-06-24 07:21:10|67.12|64.72|67.14|64.74|67.14|64.74|67.09|64.69|0
1656055280000|2022-06-24 07:21:20|67.22|64.82|67.22|64.82|67.22|64.82|67.22|64.82|0
1656055290000|2022-06-24 07:21:30|67.24|64.84|67.27|64.87|67.27|64.87|67.19|64.79|0
1656055300000|2022-06-24 07:21:40|67.29|64.89|67.42|65.02|67.42|65.02|67.29|64.89|0
1656055310000|2022-06-24 07:21:50|67.39|64.99|67.42|65.02|67.42|65.02|67.37|64.97|0
1656055320000|2022-06-24 07:22:00|67.44|65.04|67.52|65.12|67.52|65.12|67.42|65.02|0
1656055330000|2022-06-24 07:22:10|67.54|65.14|67.57|65.17|67.67|65.27|67.54|65.14|0
1656055340000|2022-06-24 07:22:20|67.59|65.19|67.54|65.14|67.59|65.19|67.54|65.14|0
1656055350000|2022-06-24 07:22:30|67.49|65.09|67.44|65.04|67.49|65.09|67.44|65.04|0
1656055360000|2022-06-24 07:22:40|67.42|65.02|67.24|64.84|67.42|65.02|67.24|64.84|0
1656055370000|2022-06-24 07:22:50|67.29|64.89|67.34|64.94|67.34|64.94|67.29|64.89|0
1656055380000|2022-06-24 07:23:00|67.27|64.87|67.22|64.82|67.27|64.87|67.19|64.79|0
1656055390000|2022-06-24 07:23:10|67.24|64.84|67.27|64.87|67.29|64.89|67.24|64.84|0
1656055400000|2022-06-24 07:23:20|67.34|64.94|67.19|64.79|67.34|64.94|67.19|64.79|0
1656055410000|2022-06-24 07:23:30|67.22|64.82|67.22|64.82|67.24|64.84|67.19|64.79|0
1656055420000|2022-06-24 07:23:40|67.19|64.79|67.12|64.72|67.19|64.79|67.09|64.69|0
1656055430000|2022-06-24 07:23:50|67.14|64.74|67.27|64.87|67.27|64.87|67.14|64.74|0
1656055440000|2022-06-24 07:24:00|67.36|64.96|67.27|64.87|67.36|64.96|67.27|64.87|0
1656055450000|2022-06-24 07:24:10|67.32|64.92|67.31|64.91|67.32|64.92|67.31|64.91|0
1656055460000|2022-06-24 07:24:20|67.27|64.87|67.27|64.87|67.27|64.87|67.27|64.87|0
1656055470000|2022-06-24 07:24:30|67.29|64.89|67.29|64.89|67.34|64.94|67.29|64.89|0
1656055480000|2022-06-24 07:24:40|67.27|64.87|67.24|64.84|67.29|64.89|67.24|64.84|0
1656055490000|2022-06-24 07:24:50|67.27|64.87|67.17|64.77|67.27|64.87|67.09|64.69|0
1656055500000|2022-06-24 07:25:00|67.24|64.84|67.19|64.79|67.24|64.84|67.19|64.79|0
1656055510000|2022-06-24 07:25:10|67.17|64.77|67.17|64.77|67.17|64.77|67.17|64.77|0
1656055520000|2022-06-24 07:25:20|67.14|64.74|67.14|64.74|67.14|64.74|67.09|64.69|0
1656055530000|2022-06-24 07:25:30|67.12|64.72|67.12|64.72|67.12|64.72|67.09|64.69|0
1656055540000|2022-06-24 07:25:40|67.09|64.69|67.12|64.72|67.12|64.72|67.09|64.69|0
1656055550000|2022-06-24 07:25:50|67.09|64.69|67.19|64.79|67.19|64.79|67.09|64.69|0
1656055560000|2022-06-24 07:26:00|67.17|64.77|67.21|64.81|67.24|64.84|67.17|64.77|0
1656055570000|2022-06-24 07:26:10|67.17|64.77|67.19|64.79|67.19|64.79|67.17|64.77|0
1656055580000|2022-06-24 07:26:20|67.17|64.77|67.24|64.84|67.24|64.84|67.17|64.77|0
1656055590000|2022-06-24 07:26:30|67.26|64.86|67.26|64.86|67.26|64.86|67.24|64.84|0
1656055600000|2022-06-24 07:26:40|67.31|64.91|67.31|64.91|67.34|64.94|67.31|64.91|0
1656055610000|2022-06-24 07:26:50|67.34|64.94|67.36|64.96|67.39|64.99|67.29|64.89|0
1656055620000|2022-06-24 07:27:00|67.54|65.14|67.54|65.14|67.59|65.19|67.54|65.14|0
1656055630000|2022-06-24 07:27:10|67.51|65.11|67.49|65.09|67.54|65.14|67.49|65.09|0
1656055640000|2022-06-24 07:27:20|67.46|65.06|67.31|64.91|67.46|65.06|67.31|64.91|0
1656055650000|2022-06-24 07:27:30|67.39|64.99|67.49|65.09|67.49|65.09|67.36|64.96|0
1656055660000|2022-06-24 07:27:40|67.59|65.19|67.66|65.26|67.69|65.29|67.59|65.19|0
1656055670000|2022-06-24 07:27:50|67.74|65.34|67.66|65.26|67.74|65.34|67.64|65.24|0
1656055680000|2022-06-24 07:28:00|67.64|65.24|67.69|65.29|67.71|65.31|67.64|65.24|0
1656055690000|2022-06-24 07:28:10|67.59|65.19|67.51|65.11|67.59|65.19|67.46|65.06|0
1656055700000|2022-06-24 07:28:20|67.49|65.09|67.61|65.21|67.64|65.24|67.49|65.09|0
1656055710000|2022-06-24 07:28:30|67.59|65.19|67.64|65.24|67.64|65.24|67.59|65.19|0
1656055720000|2022-06-24 07:28:40|67.69|65.29|67.74|65.34|67.76|65.36|67.69|65.29|0
1656055730000|2022-06-24 07:28:50|67.79|65.39|67.74|65.34|67.79|65.39|67.74|65.34|0
1656055740000|2022-06-24 07:29:00|67.79|65.39|67.66|65.26|67.79|65.39|67.66|65.26|0
1656055750000|2022-06-24 07:29:10|67.64|65.24|67.76|65.36|67.76|65.36|67.64|65.24|0
1656055760000|2022-06-24 07:29:20|67.79|65.39|67.84|65.44|67.84|65.44|67.76|65.36|0
1656055770000|2022-06-24 07:29:30|67.79|65.39|67.79|65.39|67.79|65.39|67.74|65.34|0
1656055780000|2022-06-24 07:29:40|67.76|65.36|67.79|65.39|67.79|65.39|67.76|65.36|0
1656055790000|2022-06-24 07:29:50|67.76|65.36|67.79|65.39|67.79|65.39|67.74|65.34|0
1656055800000|2022-06-24 07:30:00|67.76|65.36|67.79|65.39|67.79|65.39|67.76|65.36|0
1656055810000|2022-06-24 07:30:10|67.76|65.36|67.76|65.36|67.76|65.36|67.76|65.36|0
1656055820000|2022-06-24 07:30:20|67.79|65.39|67.74|65.34|67.79|65.39|67.74|65.34|0
1656055830000|2022-06-24 07:30:30|67.69|65.29|67.74|65.34|67.74|65.34|67.69|65.29|0
1656055840000|2022-06-24 07:30:40|67.79|65.39|67.84|65.44|67.84|65.44|67.79|65.39|0
1656055850000|2022-06-24 07:30:50|67.79|65.39|67.79|65.39|67.79|65.39|67.74|65.34|0
1656055860000|2022-06-24 07:31:00|67.81|65.41|67.79|65.39|67.84|65.44|67.79|65.39|0
1656055870000|2022-06-24 07:31:10|67.81|65.41|67.94|65.54|67.94|65.54|67.81|65.41|0
1656055880000|2022-06-24 07:31:20|67.91|65.51|67.96|65.56|67.99|65.59|67.91|65.51|0
1656055890000|2022-06-24 07:31:30|67.99|65.59|68.09|65.69|68.11|65.71|67.99|65.59|0
1656055900000|2022-06-24 07:31:40|68.06|65.66|68.19|65.79|68.19|65.79|68.06|65.66|0
1656055910000|2022-06-24 07:31:50|68.24|65.84|68.19|65.79|68.29|65.89|68.19|65.79|0
1656055920000|2022-06-24 07:32:00|68.24|65.84|68.19|65.79|68.24|65.84|68.19|65.79|0
1656055930000|2022-06-24 07:32:10|68.24|65.84|68.19|65.79|68.24|65.84|68.16|65.76|0
1656055940000|2022-06-24 07:32:20|68.24|65.84|68.27|65.87|68.27|65.87|68.24|65.84|0
1656055950000|2022-06-24 07:32:30|68.29|65.89|68.27|65.87|68.29|65.89|68.24|65.84|0
1656055960000|2022-06-24 07:32:40|68.29|65.89|68.39|65.99|68.39|65.99|68.29|65.89|0
1656055970000|2022-06-24 07:32:50|68.42|66.02|68.44|66.04|68.44|66.04|68.42|66.02|0
1656055980000|2022-06-24 07:33:00|68.42|66.02|68.34|65.94|68.44|66.04|68.34|65.94|0
1656055990000|2022-06-24 07:33:10|68.29|65.89|68.21|65.81|68.32|65.92|68.21|65.81|0
1656056000000|2022-06-24 07:33:20|68.24|65.84|68.34|65.94|68.34|65.94|68.24|65.84|0
1656056010000|2022-06-24 07:33:30|68.27|65.87|68.24|65.84|68.27|65.87|68.24|65.84|0
1656056020000|2022-06-24 07:33:40|68.29|65.89|68.29|65.89|68.29|65.89|68.29|65.89|0
1656056030000|2022-06-24 07:33:50|68.27|65.87|68.49|66.09|68.49|66.09|68.27|65.87|0
1656056040000|2022-06-24 07:34:00|68.59|66.19|68.44|66.04|68.59|66.19|68.44|66.04|0
1656056060000|2022-06-24 07:34:20|68.42|66.02|68.42|66.02|68.42|66.02|68.37|65.97|0
1656056070000|2022-06-24 07:34:30|68.39|65.99|68.32|65.92|68.39|65.99|68.32|65.92|0
1656056080000|2022-06-24 07:34:40|68.26|65.86|68.26|65.86|68.29|65.89|68.26|65.86|0
1656056090000|2022-06-24 07:34:50|68.32|65.92|68.42|66.02|68.42|66.02|68.29|65.89|0
1656056100000|2022-06-24 07:35:00|68.39|65.99|68.39|65.99|68.39|65.99|68.34|65.94|0
1656056110000|2022-06-24 07:35:10|68.24|65.84|68.24|65.84|68.24|65.84|68.21|65.81|0
1656056120000|2022-06-24 07:35:20|68.21|65.81|68.19|65.79|68.21|65.81|68.19|65.79|0
1656056130000|2022-06-24 07:35:30|68.24|65.84|68.19|65.79|68.24|65.84|68.19|65.79|0
1656056140000|2022-06-24 07:35:40|68.14|65.74|68.06|65.66|68.14|65.74|68.06|65.66|0
1656056150000|2022-06-24 07:35:50|68.04|65.64|67.99|65.59|68.04|65.64|67.94|65.54|0
1656056160000|2022-06-24 07:36:00|68.01|65.61|68.01|65.61|68.01|65.61|67.99|65.59|0
1656056170000|2022-06-24 07:36:10|68.06|65.66|68.09|65.69|68.09|65.69|68.04|65.64|0
1656056180000|2022-06-24 07:36:20|68.06|65.66|69.95|67.55|69.95|67.55|68.06|65.66|0
1656056190000|2022-06-24 07:36:30|69.97|67.57|69.97|67.57|69.97|67.57|69.97|67.57|0
1656056200000|2022-06-24 07:36:40|69.95|67.55|69.95|67.55|69.95|67.55|69.92|67.52|0
1656056210000|2022-06-24 07:36:50|70|67.6|70.03|67.63|70.03|67.63|70|67.6|0
1656056220000|2022-06-24 07:37:00|70.05|67.65|70.1|67.7|70.1|67.7|70.05|67.65|0
1656056230000|2022-06-24 07:37:10|70.05|67.65|70.05|67.65|70.1|67.7|70.05|67.65|0
1656056240000|2022-06-24 07:37:20|70.03|67.63|70.03|67.63|70.03|67.63|70|67.6|0
1656056250000|2022-06-24 07:37:30|70.1|67.7|70.15|67.75|70.15|67.75|70.03|67.63|0
1656056260000|2022-06-24 07:37:40|70.21|67.81|70.41|68.01|70.41|68.01|70.21|67.81|0
1656056270000|2022-06-24 07:37:50|70.36|67.96|70.51|68.11|70.51|68.11|70.36|67.96|0
1656056280000|2022-06-24 07:38:00|70.46|68.06|70.51|68.11|70.51|68.11|70.46|68.06|0
1656056290000|2022-06-24 07:38:10|70.54|68.14|70.56|68.16|70.56|68.16|70.54|68.14|0
1656056300000|2022-06-24 07:38:20|70.54|68.14|70.54|68.14|70.54|68.14|70.54|68.14|0
1656056310000|2022-06-24 07:38:30|70.46|68.06|70.46|68.06|70.49|68.09|70.46|68.06|0
1656056320000|2022-06-24 07:38:40|70.49|68.09|70.41|68.01|70.49|68.09|70.41|68.01|0
1656056330000|2022-06-24 07:38:50|70.43|68.03|70.49|68.09|70.49|68.09|70.41|68.01|0
1656056340000|2022-06-24 07:39:00|70.46|68.06|70.56|68.16|70.56|68.16|70.46|68.06|0
1656056360000|2022-06-24 07:39:20|70.51|68.11|70.51|68.11|70.51|68.11|70.46|68.06|0
1656056370000|2022-06-24 07:39:30|70.54|68.14|70.51|68.11|70.56|68.16|70.51|68.11|0
1656056380000|2022-06-24 07:39:40|70.49|68.09|70.46|68.06|70.49|68.09|70.43|68.03|0
1656056390000|2022-06-24 07:39:50|70.41|68.01|70.41|68.01|70.41|68.01|70.38|67.98|0
1656056400000|2022-06-24 07:40:00|70.36|67.96|70.41|68.01|70.46|68.06|70.36|67.96|0
1656056410000|2022-06-24 07:40:10|70.36|67.96|70.15|67.75|70.36|67.96|70.13|67.73|0
1656056420000|2022-06-24 07:40:20|70.26|67.86|70.2|67.8|70.26|67.86|70.2|67.8|0
1656056430000|2022-06-24 07:40:30|70.28|67.88|70.46|68.06|70.46|68.06|70.26|67.86|0
1656056440000|2022-06-24 07:40:40|70.41|68.01|70.43|68.03|70.46|68.06|70.41|68.01|0
1656056450000|2022-06-24 07:40:50|70.46|68.06|70.61|68.21|70.61|68.21|70.43|68.03|0
1656056460000|2022-06-24 07:41:00|70.51|68.11|70.67|68.27|70.67|68.27|70.51|68.11|0
1656056470000|2022-06-24 07:41:10|70.61|68.21|70.67|68.27|70.67|68.27|70.61|68.21|0
1656056480000|2022-06-24 07:41:20|70.61|68.21|70.67|68.27|70.67|68.27|70.61|68.21|0
1656056490000|2022-06-24 07:41:30|70.72|68.32|70.67|68.27|70.72|68.32|70.67|68.27|0
1656056500000|2022-06-24 07:41:40|70.64|68.24|70.67|68.27|70.67|68.27|70.64|68.24|0
1656056510000|2022-06-24 07:41:50|70.72|68.32|70.82|68.42|70.82|68.42|70.72|68.32|0
1656056520000|2022-06-24 07:42:00|70.79|68.39|70.79|68.39|70.82|68.42|70.77|68.37|0
1656056530000|2022-06-24 07:42:10|70.82|68.42|70.82|68.42|70.87|68.47|70.82|68.42|0
1656056540000|2022-06-24 07:42:20|70.67|68.27|70.72|68.32|70.72|68.32|70.64|68.24|0
1656056550000|2022-06-24 07:42:30|70.9|68.5|70.77|68.37|70.92|68.52|70.77|68.37|0
1656056560000|2022-06-24 07:42:40|70.79|68.39|70.77|68.37|70.79|68.39|70.77|68.37|0
1656056570000|2022-06-24 07:42:50|70.74|68.34|70.69|68.29|70.74|68.34|70.67|68.27|0
1656056580000|2022-06-24 07:43:00|70.72|68.32|70.64|68.24|70.72|68.32|70.64|68.24|0
1656056590000|2022-06-24 07:43:10|70.61|68.21|70.67|68.27|70.67|68.27|70.56|68.16|0
1656056600000|2022-06-24 07:43:20|70.72|68.32|70.77|68.37|70.82|68.42|70.72|68.32|0
1656056610000|2022-06-24 07:43:30|70.67|68.27|70.67|68.27|70.69|68.29|70.67|68.27|0
1656056620000|2022-06-24 07:43:40|70.69|68.29|70.67|68.27|70.69|68.29|70.67|68.27|0
1656056630000|2022-06-24 07:43:50|70.69|68.29|70.87|68.47|70.87|68.47|70.69|68.29|0
1656056640000|2022-06-24 07:44:00|70.82|68.42|70.79|68.39|70.84|68.44|70.77|68.37|0
1656056650000|2022-06-24 07:44:10|70.87|68.47|70.82|68.42|70.87|68.47|70.77|68.37|0
1656056660000|2022-06-24 07:44:20|70.84|68.44|70.79|68.39|70.87|68.47|70.79|68.39|0
1656056670000|2022-06-24 07:44:30|70.87|68.47|70.82|68.42|70.87|68.47|70.82|68.42|0
1656056680000|2022-06-24 07:44:40|70.84|68.44|70.82|68.42|70.84|68.44|70.82|68.42|0
1656056690000|2022-06-24 07:44:50|70.77|68.37|70.84|68.44|70.84|68.44|70.72|68.32|0
1656056700000|2022-06-24 07:45:00|70.82|68.42|70.72|68.32|70.82|68.42|70.72|68.32|0
1656056710000|2022-06-24 07:45:10|70.69|68.29|70.67|68.27|70.69|68.29|70.67|68.27|0
1656056720000|2022-06-24 07:45:20|70.72|68.32|70.74|68.34|70.77|68.37|70.72|68.32|0
1656056730000|2022-06-24 07:45:30|70.82|68.42|70.72|68.32|70.82|68.42|70.72|68.32|0
1656056750000|2022-06-24 07:45:50|70.56|68.16|70.41|68.01|70.56|68.16|70.41|68.01|0
1656056760000|2022-06-24 07:46:00|70.46|68.06|70.56|68.16|70.56|68.16|70.46|68.06|0
1656056770000|2022-06-24 07:46:10|70.51|68.11|70.56|68.16|70.59|68.19|70.51|68.11|0
1656056780000|2022-06-24 07:46:20|70.59|68.19|70.59|68.19|70.61|68.21|70.59|68.19|0
1656056790000|2022-06-24 07:46:30|70.61|68.21|70.56|68.16|70.61|68.21|70.56|68.16|0
1656056800000|2022-06-24 07:46:40|70.54|68.14|70.54|68.14|70.54|68.14|70.54|68.14|0
1656056810000|2022-06-24 07:46:50|70.51|68.11|70.61|68.21|70.61|68.21|70.51|68.11|0
1656056820000|2022-06-24 07:47:00|70.59|68.19|70.59|68.19|70.61|68.21|70.59|68.19|0
1656056830000|2022-06-24 07:47:10|70.61|68.21|70.56|68.16|70.61|68.21|70.56|68.16|0
1656056840000|2022-06-24 07:47:20|70.61|68.21|70.61|68.21|70.61|68.21|70.61|68.21|0
1656056850000|2022-06-24 07:47:30|70.56|68.16|70.61|68.21|70.61|68.21|70.56|68.16|0
1656056860000|2022-06-24 07:47:40|70.56|68.16|70.61|68.21|70.61|68.21|70.56|68.16|0
1656056870000|2022-06-24 07:47:50|70.66|68.26|70.89|68.49|70.89|68.49|70.66|68.26|0
1656056880000|2022-06-24 07:48:00|70.87|68.47|70.92|68.52|70.92|68.52|70.87|68.47|0
1656056890000|2022-06-24 07:48:10|70.87|68.47|70.87|68.47|70.92|68.52|70.87|68.47|0
1656056900000|2022-06-24 07:48:20|70.77|68.37|70.72|68.32|70.77|68.37|70.72|68.32|0
1656056910000|2022-06-24 07:48:30|70.74|68.34|70.77|68.37|70.77|68.37|70.74|68.34|0
1656056920000|2022-06-24 07:48:40|70.74|68.34|70.72|68.32|70.74|68.34|70.66|68.26|0
1656056930000|2022-06-24 07:48:50|70.66|68.26|70.66|68.26|70.69|68.29|70.66|68.26|0
1656056940000|2022-06-24 07:49:00|70.56|68.16|70.59|68.19|70.61|68.21|70.56|68.16|0
1656056950000|2022-06-24 07:49:10|70.61|68.21|70.72|68.32|70.72|68.32|70.61|68.21|0
1656056960000|2022-06-24 07:49:20|70.69|68.29|70.61|68.21|70.69|68.29|70.61|68.21|0
1656056970000|2022-06-24 07:49:30|70.66|68.26|70.72|68.32|70.72|68.32|70.66|68.26|0
1656056980000|2022-06-24 07:49:40|70.77|68.37|70.72|68.32|70.77|68.37|70.72|68.32|0
1656056990000|2022-06-24 07:49:50|70.66|68.26|70.72|68.32|70.79|68.39|70.66|68.26|0
1656057000000|2022-06-24 07:50:00|70.69|68.29|70.74|68.34|70.77|68.37|70.69|68.29|0
1656057010000|2022-06-24 07:50:10|70.72|68.32|70.72|68.32|70.72|68.32|70.72|68.32|0
1656057020000|2022-06-24 07:50:20|70.77|68.37|70.82|68.42|70.82|68.42|70.77|68.37|0
1656057030000|2022-06-24 07:50:30|70.87|68.47|70.82|68.42|70.87|68.47|70.82|68.42|0
1656057040000|2022-06-24 07:50:40|70.87|68.47|70.87|68.47|70.87|68.47|70.84|68.44|0
1656057050000|2022-06-24 07:50:50|70.82|68.42|70.87|68.47|70.92|68.52|70.82|68.42|0
1656057060000|2022-06-24 07:51:00|70.82|68.42|70.84|68.44|70.84|68.44|70.82|68.42|0
1656057070000|2022-06-24 07:51:10|70.87|68.47|70.92|68.52|70.92|68.52|70.87|68.47|0
1656057080000|2022-06-24 07:51:20|70.97|68.57|70.97|68.57|70.97|68.57|70.92|68.52|0
1656057090000|2022-06-24 07:51:30|71.02|68.62|71.02|68.62|71.08|68.68|71.02|68.62|0
1656057100000|2022-06-24 07:51:40|70.97|68.57|70.97|68.57|70.97|68.57|70.97|68.57|0
1656057110000|2022-06-24 07:51:50|71|68.6|71.05|68.65|71.05|68.65|71|68.6|0
1656057120000|2022-06-24 07:52:00|71.08|68.68|71.18|68.78|71.18|68.78|71.08|68.68|0
1656057130000|2022-06-24 07:52:10|71.13|68.73|71.18|68.78|71.2|68.8|71.13|68.73|0
1656057140000|2022-06-24 07:52:20|71.23|68.83|71.13|68.73|71.23|68.83|71.13|68.73|0
1656057150000|2022-06-24 07:52:30|71.18|68.78|71.18|68.78|71.18|68.78|71.15|68.75|0
1656057160000|2022-06-24 07:52:40|71.08|68.68|71.08|68.68|71.08|68.68|71.02|68.62|0
1656057170000|2022-06-24 07:52:50|71.13|68.73|71.13|68.73|71.13|68.73|71.08|68.68|0
1656057180000|2022-06-24 07:53:00|71.18|68.78|71.13|68.73|71.28|68.88|71.13|68.73|0
1656057190000|2022-06-24 07:53:10|71.18|68.78|71.13|68.73|71.18|68.78|71.13|68.73|0
1656057200000|2022-06-24 07:53:20|71.18|68.78|71.13|68.73|71.18|68.78|71.13|68.73|0
1656057210000|2022-06-24 07:53:30|71.02|68.62|71.02|68.62|71.02|68.62|71.02|68.62|0
1656057220000|2022-06-24 07:53:40|70.97|68.57|70.97|68.57|70.97|68.57|70.97|68.57|0
1656057230000|2022-06-24 07:53:50|71.02|68.62|70.92|68.52|71.02|68.62|70.92|68.52|0
1656057240000|2022-06-24 07:54:00|70.97|68.57|70.97|68.57|71.02|68.62|70.97|68.57|0
1656057250000|2022-06-24 07:54:10|70.92|68.52|70.97|68.57|70.97|68.57|70.92|68.52|0
1656057270000|2022-06-24 07:54:30|70.84|68.44|70.77|68.37|70.84|68.44|70.77|68.37|0
1656057290000|2022-06-24 07:54:50|70.66|68.26|70.71|68.31|70.71|68.31|70.66|68.26|0
1656057300000|2022-06-24 07:55:00|70.77|68.37|70.71|68.31|70.77|68.37|70.71|68.31|0
1656057310000|2022-06-24 07:55:10|70.77|68.37|70.56|68.16|70.77|68.37|70.56|68.16|0
1656057320000|2022-06-24 07:55:20|70.51|68.11|70.46|68.06|70.51|68.11|70.46|68.06|0
1656057330000|2022-06-24 07:55:30|70.48|68.08|70.61|68.21|70.61|68.21|70.46|68.06|0
1656057340000|2022-06-24 07:55:40|70.66|68.26|70.77|68.37|70.77|68.37|70.66|68.26|0
1656057350000|2022-06-24 07:55:50|70.82|68.42|70.71|68.31|70.82|68.42|70.71|68.31|0
1656057360000|2022-06-24 07:56:00|70.66|68.26|70.61|68.21|70.66|68.26|70.61|68.21|0
1656057380000|2022-06-24 07:56:20|70.56|68.16|70.56|68.16|70.56|68.16|70.56|68.16|0
1656057390000|2022-06-24 07:56:30|70.51|68.11|70.53|68.13|70.56|68.16|70.51|68.11|0
1656057400000|2022-06-24 07:56:40|70.56|68.16|70.71|68.31|70.71|68.31|70.56|68.16|0
1656057410000|2022-06-24 07:56:50|70.77|68.37|70.77|68.37|70.77|68.37|70.77|68.37|0
1656057420000|2022-06-24 07:57:00|70.71|68.31|70.77|68.37|70.82|68.42|70.71|68.31|0
1656057430000|2022-06-24 07:57:10|70.82|68.42|70.82|68.42|70.82|68.42|70.82|68.42|0
1656057440000|2022-06-24 07:57:20|70.87|68.47|70.82|68.42|70.87|68.47|70.82|68.42|0
1656057450000|2022-06-24 07:57:30|70.92|68.52|70.92|68.52|70.92|68.52|70.92|68.52|0
1656057460000|2022-06-24 07:57:40|70.87|68.47|70.87|68.47|70.87|68.47|70.87|68.47|0
1656057470000|2022-06-24 07:57:50|70.89|68.49|70.87|68.47|70.89|68.49|70.84|68.44|0
1656057480000|2022-06-24 07:58:00|70.82|68.42|70.87|68.47|70.87|68.47|70.76|68.36|0
1656057490000|2022-06-24 07:58:10|70.92|68.52|70.87|68.47|70.92|68.52|70.87|68.47|0
1656057500000|2022-06-24 07:58:20|70.89|68.49|70.92|68.52|70.92|68.52|70.89|68.49|0
1656057510000|2022-06-24 07:58:30|70.94|68.54|71.02|68.62|71.02|68.62|70.94|68.54|0
1656057520000|2022-06-24 07:58:40|71.07|68.67|71.07|68.67|71.07|68.67|71.07|68.67|0
1656057530000|2022-06-24 07:58:50|71.13|68.73|71.07|68.67|71.13|68.73|71.05|68.65|0
1656057550000|2022-06-24 07:59:10|71.02|68.62|70.97|68.57|71.05|68.65|70.97|68.57|0
1656057560000|2022-06-24 07:59:20|70.87|68.47|70.87|68.47|70.87|68.47|70.87|68.47|0
1656057570000|2022-06-24 07:59:30|70.84|68.44|70.76|68.36|70.84|68.44|70.76|68.36|0
1656057580000|2022-06-24 07:59:40|70.71|68.31|70.51|68.11|70.71|68.31|70.51|68.11|0
1656057590000|2022-06-24 07:59:50|70.53|68.13|70.56|68.16|70.58|68.18|70.53|68.13|0
1656057600000|2022-06-24 08:00:00|70.76|68.36|70.66|68.26|70.79|68.39|70.56|68.16|0
1656057610000|2022-06-24 08:00:10|70.69|68.29|70.53|68.13|70.69|68.29|70.53|68.13|0
1656057620000|2022-06-24 08:00:20|70.51|68.11|70.56|68.16|70.56|68.16|70.51|68.11|0
1656057630000|2022-06-24 08:00:30|70.51|68.11|70.46|68.06|70.51|68.11|70.46|68.06|0
1656057640000|2022-06-24 08:00:40|70.4|68|70.3|67.9|70.4|68|70.3|67.9|0
1656057650000|2022-06-24 08:00:50|70.2|67.8|70.35|67.95|70.35|67.95|70.2|67.8|0
1656057660000|2022-06-24 08:01:00|70.28|67.88|70.22|67.82|70.28|67.88|70.22|67.82|0
1656057670000|2022-06-24 08:01:10|70.28|67.88|70.28|67.88|70.28|67.88|70.25|67.85|0
1656057680000|2022-06-24 08:01:20|70.4|68|70.51|68.11|70.51|68.11|70.4|68|0
1656057690000|2022-06-24 08:01:30|70.58|68.18|70.51|68.11|70.61|68.21|70.51|68.11|0
1656057700000|2022-06-24 08:01:40|70.46|68.06|70.56|68.16|70.56|68.16|70.46|68.06|0
1656057710000|2022-06-24 08:01:50|70.61|68.21|70.92|68.52|70.92|68.52|70.61|68.21|0
1656057720000|2022-06-24 08:02:00|71.12|68.72|71.1|68.7|71.12|68.72|71.07|68.67|0
1656057730000|2022-06-24 08:02:10|71.07|68.67|71.05|68.65|71.07|68.67|71.05|68.65|0
1656057740000|2022-06-24 08:02:20|71.02|68.62|70.97|68.57|71.02|68.62|70.97|68.57|0
1656057750000|2022-06-24 08:02:30|71.02|68.62|71.07|68.67|71.07|68.67|71.02|68.62|0
1656057760000|2022-06-24 08:02:40|71.02|68.62|71.02|68.62|71.02|68.62|70.97|68.57|0
1656057770000|2022-06-24 08:02:50|71.07|68.67|71.12|68.72|71.12|68.72|71.07|68.67|0
1656057780000|2022-06-24 08:03:00|71.15|68.75|71.18|68.78|71.18|68.78|71.15|68.75|0
1656057790000|2022-06-24 08:03:10|71.23|68.83|71.18|68.78|71.23|68.83|71.15|68.75|0
1656057800000|2022-06-24 08:03:20|71.12|68.72|70.92|68.52|71.12|68.72|70.92|68.52|0
1656057810000|2022-06-24 08:03:30|70.76|68.36|70.76|68.36|70.76|68.36|70.76|68.36|0
1656057820000|2022-06-24 08:03:40|70.81|68.41|70.81|68.41|70.81|68.41|70.81|68.41|0
1656057830000|2022-06-24 08:03:50|70.84|68.44|70.81|68.41|70.84|68.44|70.81|68.41|0
1656057840000|2022-06-24 08:04:00|70.76|68.36|70.69|68.29|70.76|68.36|70.69|68.29|0
1656057850000|2022-06-24 08:04:10|70.63|68.23|70.51|68.11|70.66|68.26|70.51|68.11|0
1656057860000|2022-06-24 08:04:20|70.61|68.21|70.51|68.11|70.61|68.21|70.51|68.11|0
1656057870000|2022-06-24 08:04:30|70.46|68.06|70.56|68.16|70.56|68.16|70.46|68.06|0
1656057880000|2022-06-24 08:04:40|70.51|68.11|70.4|68|70.51|68.11|70.4|68|0
1656057890000|2022-06-24 08:04:50|70.45|68.05|70.45|68.05|70.45|68.05|70.4|68|0
1656057900000|2022-06-24 08:05:00|70.4|68|70.43|68.03|70.43|68.03|70.4|68|0
1656057910000|2022-06-24 08:05:10|70.4|68|70.43|68.03|70.43|68.03|70.4|68|0
1656057920000|2022-06-24 08:05:20|70.33|67.93|70.15|67.75|70.33|67.93|70.15|67.75|0
1656057930000|2022-06-24 08:05:30|70.2|67.8|70.2|67.8|70.2|67.8|70.2|67.8|0
1656057940000|2022-06-24 08:05:40|70.17|67.77|70.2|67.8|70.2|67.8|70.17|67.77|0
1656057950000|2022-06-24 08:05:50|70.15|67.75|70.2|67.8|70.2|67.8|70.15|67.75|0
1656057960000|2022-06-24 08:06:00|70.15|67.75|70.15|67.75|70.15|67.75|70.15|67.75|0
1656057970000|2022-06-24 08:06:10|70.2|67.8|70.15|67.75|70.2|67.8|70.1|67.7|0
1656057980000|2022-06-24 08:06:20|70.17|67.77|70.2|67.8|70.2|67.8|70.15|67.75|0
1656057990000|2022-06-24 08:06:30|70.25|67.85|70.25|67.85|70.3|67.9|70.25|67.85|0
1656058000000|2022-06-24 08:06:40|70.3|67.9|70.25|67.85|70.3|67.9|70.25|67.85|0
1656058010000|2022-06-24 08:06:50|70.3|67.9|70.3|67.9|70.33|67.93|70.3|67.9|0
1656058020000|2022-06-24 08:07:00|70.33|67.93|70.25|67.85|70.33|67.93|70.25|67.85|0
1656058030000|2022-06-24 08:07:10|70.3|67.9|70.3|67.9|70.3|67.9|70.3|67.9|0
1656058040000|2022-06-24 08:07:20|70.25|67.85|70.12|67.72|70.25|67.85|70.12|67.72|0
1656058050000|2022-06-24 08:07:30|70.1|67.7|70.12|67.72|70.15|67.75|70.04|67.64|0
1656058060000|2022-06-24 08:07:40|70.2|67.8|70.15|67.75|70.2|67.8|70.04|67.64|0
1656058070000|2022-06-24 08:07:50|70.1|67.7|70.15|67.75|70.15|67.75|70.1|67.7|0
1656058080000|2022-06-24 08:08:00|70.2|67.8|70.33|67.93|70.35|67.95|70.2|67.8|0
1656058090000|2022-06-24 08:08:10|70.25|67.85|70.4|68|70.4|68|70.25|67.85|0
1656058100000|2022-06-24 08:08:20|70.35|67.95|70.3|67.9|70.35|67.95|70.3|67.9|0
1656058110000|2022-06-24 08:08:30|70.35|67.95|70.35|67.95|70.35|67.95|70.35|67.95|0
1656058120000|2022-06-24 08:08:40|70.4|68|70.45|68.05|70.45|68.05|70.4|68|0
1656058130000|2022-06-24 08:08:50|70.38|67.98|70.35|67.95|70.38|67.98|70.3|67.9|0
1656058140000|2022-06-24 08:09:00|70.4|68|70.4|68|70.4|68|70.4|68|0
1656058150000|2022-06-24 08:09:10|70.43|68.03|70.51|68.11|70.51|68.11|70.43|68.03|0
1656058160000|2022-06-24 08:09:20|70.48|68.08|70.38|67.98|70.48|68.08|70.35|67.95|0
1656058170000|2022-06-24 08:09:30|70.4|68|70.25|67.85|70.4|68|70.25|67.85|0
1656058180000|2022-06-24 08:09:40|70.2|67.8|69.99|67.59|70.2|67.8|69.99|67.59|0
1656058190000|2022-06-24 08:09:50|69.97|67.57|69.99|67.59|69.99|67.59|69.94|67.54|0
1656058200000|2022-06-24 08:10:00|70.02|67.62|70.1|67.7|70.1|67.7|70.02|67.62|0
1656058210000|2022-06-24 08:10:10|70.15|67.75|70.2|67.8|70.2|67.8|70.15|67.75|0
1656058220000|2022-06-24 08:10:20|70.17|67.77|70.2|67.8|70.25|67.85|70.1|67.7|0
1656058230000|2022-06-24 08:10:30|70.17|67.77|70.17|67.77|70.17|67.77|70.15|67.75|0
1656058240000|2022-06-24 08:10:40|70.2|67.8|69.99|67.59|70.2|67.8|69.94|67.54|0
1656058250000|2022-06-24 08:10:50|69.94|67.54|69.99|67.59|69.99|67.59|69.94|67.54|0
1656058260000|2022-06-24 08:11:00|70.02|67.62|70.04|67.64|70.1|67.7|70.02|67.62|0
1656058270000|2022-06-24 08:11:10|70.15|67.75|70.3|67.9|70.3|67.9|70.15|67.75|0
1656058280000|2022-06-24 08:11:20|70.27|67.87|70.15|67.75|70.27|67.87|70.1|67.7|0
1656058290000|2022-06-24 08:11:30|70.25|67.85|70.22|67.82|70.25|67.85|70.22|67.82|0
1656058300000|2022-06-24 08:11:40|70.25|67.85|70.15|67.75|70.25|67.85|70.15|67.75|0
1656058310000|2022-06-24 08:11:50|70.1|67.7|70.2|67.8|70.2|67.8|70.1|67.7|0
1656058320000|2022-06-24 08:12:00|70.22|67.82|70.22|67.82|70.25|67.85|70.22|67.82|0
1656058330000|2022-06-24 08:12:10|70.2|67.8|69.99|67.59|70.2|67.8|69.99|67.59|0
1656058340000|2022-06-24 08:12:20|69.94|67.54|69.94|67.54|69.99|67.59|69.94|67.54|0
1656058350000|2022-06-24 08:12:30|69.99|67.59|69.94|67.54|69.99|67.59|69.94|67.54|0
1656058360000|2022-06-24 08:12:40|69.97|67.57|69.92|67.52|69.97|67.57|69.92|67.52|0
1656058370000|2022-06-24 08:12:50|69.94|67.54|69.89|67.49|69.94|67.54|69.89|67.49|0
1656058380000|2022-06-24 08:13:00|69.97|67.57|69.74|67.34|69.97|67.57|69.74|67.34|0
1656058390000|2022-06-24 08:13:10|69.76|67.36|69.74|67.34|69.76|67.36|69.69|67.29|0
1656058400000|2022-06-24 08:13:20|69.76|67.36|69.64|67.24|69.76|67.36|69.64|67.24|0
1656058410000|2022-06-24 08:13:30|69.59|67.19|69.59|67.19|69.59|67.19|69.59|67.19|0
1656058420000|2022-06-24 08:13:40|69.61|67.21|69.59|67.19|69.61|67.21|69.59|67.19|0
1656058430000|2022-06-24 08:13:50|69.58|67.18|69.58|67.18|69.58|67.18|69.56|67.16|0
1656058440000|2022-06-24 08:14:00|69.53|67.13|69.53|67.13|69.58|67.18|69.53|67.13|0
1656058450000|2022-06-24 08:14:10|69.58|67.18|69.48|67.08|69.58|67.18|69.48|67.08|0
1656058460000|2022-06-24 08:14:20|69.58|67.18|69.53|67.13|69.58|67.18|69.53|67.13|0
1656058470000|2022-06-24 08:14:30|69.51|67.11|69.53|67.13|69.53|67.13|69.51|67.11|0
1656058480000|2022-06-24 08:14:40|69.58|67.18|69.58|67.18|69.64|67.24|69.58|67.18|0
1656058490000|2022-06-24 08:14:50|69.64|67.24|69.66|67.26|69.66|67.26|69.58|67.18|0
1656058500000|2022-06-24 08:15:00|69.53|67.13|69.58|67.18|69.58|67.18|69.53|67.13|0
1656058510000|2022-06-24 08:15:10|69.64|67.24|69.84|67.44|69.84|67.44|69.64|67.24|0
1656058520000|2022-06-24 08:15:20|69.86|67.46|70.15|67.75|70.15|67.75|69.86|67.46|0
1656058530000|2022-06-24 08:15:30|70.09|67.69|70.04|67.64|70.09|67.69|70.04|67.64|0
1656058540000|2022-06-24 08:15:40|70.02|67.62|70.09|67.69|70.09|67.69|70.02|67.62|0
1656058550000|2022-06-24 08:15:50|70.07|67.67|70.07|67.67|70.15|67.75|70.04|67.64|0
1656058560000|2022-06-24 08:16:00|70.09|67.69|69.99|67.59|70.09|67.69|69.99|67.59|0
1656058570000|2022-06-24 08:16:10|70.02|67.62|70.07|67.67|70.07|67.67|69.99|67.59|0
1656058580000|2022-06-24 08:16:20|70.02|67.62|69.99|67.59|70.02|67.62|69.99|67.59|0
1656058590000|2022-06-24 08:16:30|69.94|67.54|69.99|67.59|69.99|67.59|69.94|67.54|0
1656058600000|2022-06-24 08:16:40|69.94|67.54|69.86|67.46|69.94|67.54|69.86|67.46|0
1656058610000|2022-06-24 08:16:50|69.89|67.49|69.89|67.49|69.94|67.54|69.89|67.49|0
1656058620000|2022-06-24 08:17:00|69.94|67.54|69.99|67.59|69.99|67.59|69.94|67.54|0
1656058630000|2022-06-24 08:17:10|70.14|67.74|70.04|67.64|70.14|67.74|70.04|67.64|0
1656058640000|2022-06-24 08:17:20|69.99|67.59|70.04|67.64|70.04|67.64|69.99|67.59|0
1656058650000|2022-06-24 08:17:30|70.07|67.67|70.14|67.74|70.14|67.74|70.04|67.64|0
1656058660000|2022-06-24 08:17:40|70.2|67.8|70.14|67.74|70.2|67.8|70.14|67.74|0
1656058670000|2022-06-24 08:17:50|70.2|67.8|70.25|67.85|70.3|67.9|70.2|67.8|0
1656058680000|2022-06-24 08:18:00|70.2|67.8|70.3|67.9|70.3|67.9|70.2|67.8|0
1656058690000|2022-06-24 08:18:10|70.32|67.92|70.35|67.95|70.35|67.95|70.3|67.9|0
1656058700000|2022-06-24 08:18:20|70.25|67.85|70.2|67.8|70.25|67.85|70.17|67.77|0
1656058710000|2022-06-24 08:18:30|70.22|67.82|70.14|67.74|70.22|67.82|70.14|67.74|0
1656058720000|2022-06-24 08:18:40|70.2|67.8|70.3|67.9|70.3|67.9|70.2|67.8|0
1656058730000|2022-06-24 08:18:50|70.22|67.82|70.25|67.85|70.3|67.9|70.22|67.82|0
1656058740000|2022-06-24 08:19:00|70.22|67.82|70.2|67.8|70.22|67.82|70.2|67.8|0
1656058750000|2022-06-24 08:19:10|70.17|67.77|70.14|67.74|70.17|67.77|70.14|67.74|0
1656058760000|2022-06-24 08:19:20|70.17|67.77|70.14|67.74|70.17|67.77|70.14|67.74|0
1656058770000|2022-06-24 08:19:30|70.09|67.69|70.09|67.69|70.14|67.74|70.09|67.69|0
1656058780000|2022-06-24 08:19:40|70.2|67.8|70.17|67.77|70.2|67.8|70.14|67.74|0
1656058790000|2022-06-24 08:19:50|70.2|67.8|70.2|67.8|70.2|67.8|70.17|67.77|0
1656058800000|2022-06-24 08:20:00|70.17|67.77|70.25|67.85|70.32|67.92|70.17|67.77|0
1656058810000|2022-06-24 08:20:10|70.22|67.82|70.25|67.85|70.25|67.85|70.22|67.82|0
1656058820000|2022-06-24 08:20:20|70.14|67.74|69.94|67.54|70.14|67.74|69.94|67.54|0
1656058840000|2022-06-24 08:20:40|69.91|67.51|69.91|67.51|69.91|67.51|69.91|67.51|0
1656058850000|2022-06-24 08:20:50|69.94|67.54|69.94|67.54|69.94|67.54|69.94|67.54|0
1656058860000|2022-06-24 08:21:00|69.99|67.59|69.96|67.56|69.99|67.59|69.96|67.56|0
1656058870000|2022-06-24 08:21:10|69.99|67.59|69.99|67.59|69.99|67.59|69.99|67.59|0
1656058880000|2022-06-24 08:21:20|70.04|67.64|70.04|67.64|70.04|67.64|69.96|67.56|0
1656058890000|2022-06-24 08:21:30|69.99|67.59|70.09|67.69|70.09|67.69|69.99|67.59|0
1656058900000|2022-06-24 08:21:40|70.07|67.67|70.09|67.69|70.09|67.69|70.04|67.64|0
1656058910000|2022-06-24 08:21:50|70.07|67.67|70.09|67.69|70.09|67.69|70.04|67.64|0
1656058930000|2022-06-24 08:22:10|70.07|67.67|69.74|67.34|70.07|67.67|69.74|67.34|0
1656058940000|2022-06-24 08:22:20|69.68|67.28|69.71|67.31|69.71|67.31|69.68|67.28|0
1656058950000|2022-06-24 08:22:30|69.63|67.23|69.43|67.03|69.63|67.23|69.43|67.03|0
1656058960000|2022-06-24 08:22:40|69.38|66.98|69.4|67|69.43|67.03|69.38|66.98|0
1656058970000|2022-06-24 08:22:50|69.33|66.93|69.13|66.73|69.33|66.93|69.08|66.68|0
1656058980000|2022-06-24 08:23:00|69.03|66.63|68.97|66.57|69.03|66.63|68.92|66.52|0
1656058990000|2022-06-24 08:23:10|68.92|66.52|69.03|66.63|69.03|66.63|68.92|66.52|0
1656059000000|2022-06-24 08:23:20|68.97|66.57|68.92|66.52|68.97|66.57|68.92|66.52|0
1656059010000|2022-06-24 08:23:30|68.97|66.57|69|66.6|69.03|66.63|68.97|66.57|0
1656059020000|2022-06-24 08:23:40|69.03|66.63|69.13|66.73|69.13|66.73|69.03|66.63|0
1656059030000|2022-06-24 08:23:50|69.18|66.78|69.23|66.83|69.23|66.83|69.13|66.73|0
1656059040000|2022-06-24 08:24:00|69.28|66.88|69.13|66.73|69.28|66.88|69.13|66.73|0
1656059050000|2022-06-24 08:24:10|69.18|66.78|69.25|66.85|69.28|66.88|69.18|66.78|0
1656059060000|2022-06-24 08:24:20|69.28|66.88|69.38|66.98|69.38|66.98|69.28|66.88|0
1656059070000|2022-06-24 08:24:30|69.43|67.03|69.33|66.93|69.43|67.03|69.33|66.93|0
1656059080000|2022-06-24 08:24:40|69.38|66.98|69.28|66.88|69.38|66.98|69.28|66.88|0
1656059090000|2022-06-24 08:24:50|69.38|66.98|69.33|66.93|69.38|66.98|69.3|66.9|0
1656059100000|2022-06-24 08:25:00|69.35|66.95|69.28|66.88|69.38|66.98|69.28|66.88|0
1656059110000|2022-06-24 08:25:10|69.25|66.85|69.15|66.75|69.25|66.85|69.15|66.75|0
1656059120000|2022-06-24 08:25:20|69.18|66.78|69.23|66.83|69.23|66.83|69.18|66.78|0
1656059130000|2022-06-24 08:25:30|69.33|66.93|69.33|66.93|69.33|66.93|69.33|66.93|0
1656059140000|2022-06-24 08:25:40|69.28|66.88|69.13|66.73|69.3|66.9|69.13|66.73|0
1656059150000|2022-06-24 08:25:50|69.15|66.75|69.13|66.73|69.15|66.75|69.13|66.73|0
1656059160000|2022-06-24 08:26:00|69.15|66.75|69.28|66.88|69.28|66.88|69.15|66.75|0
1656059170000|2022-06-24 08:26:10|69.3|66.9|69.3|66.9|69.3|66.9|69.28|66.88|0
1656059180000|2022-06-24 08:26:20|69.28|66.88|69.23|66.83|69.28|66.88|69.23|66.83|0
1656059200000|2022-06-24 08:26:40|69.28|66.88|69.33|66.93|69.33|66.93|69.28|66.88|0
1656059210000|2022-06-24 08:26:50|69.3|66.9|69.33|66.93|69.33|66.93|69.3|66.9|0
1656059220000|2022-06-24 08:27:00|69.38|66.98|69.33|66.93|69.38|66.98|69.33|66.93|0
1656059230000|2022-06-24 08:27:10|69.38|66.98|69.66|67.26|69.66|67.26|69.38|66.98|0
1656059240000|2022-06-24 08:27:20|69.61|67.21|69.61|67.21|69.63|67.23|69.58|67.18|0
1656059250000|2022-06-24 08:27:30|69.68|67.28|69.76|67.36|69.79|67.39|69.68|67.28|0
1656059260000|2022-06-24 08:27:40|69.79|67.39|69.96|67.56|69.96|67.56|69.79|67.39|0
1656059270000|2022-06-24 08:27:50|69.94|67.54|69.89|67.49|69.94|67.54|69.89|67.49|0
1656059280000|2022-06-24 08:28:00|69.84|67.44|69.91|67.51|69.91|67.51|69.84|67.44|0
1656059290000|2022-06-24 08:28:10|69.96|67.56|69.86|67.46|69.96|67.56|69.86|67.46|0
1656059300000|2022-06-24 08:28:20|69.79|67.39|69.89|67.49|69.89|67.49|69.79|67.39|0
1656059310000|2022-06-24 08:28:30|69.99|67.59|69.94|67.54|69.99|67.59|69.94|67.54|0
1656059320000|2022-06-24 08:28:40|69.99|67.59|69.99|67.59|70.01|67.61|69.99|67.59|0
1656059330000|2022-06-24 08:28:50|70.04|67.64|70.01|67.61|70.04|67.64|70.01|67.61|0
1656059340000|2022-06-24 08:29:00|70.04|67.64|70.14|67.74|70.14|67.74|70.04|67.64|0
1656059350000|2022-06-24 08:29:10|70.09|67.69|70.04|67.64|70.09|67.69|70.04|67.64|0
1656059360000|2022-06-24 08:29:20|69.99|67.59|70.04|67.64|70.06|67.66|69.99|67.59|0
1656059370000|2022-06-24 08:29:30|70.06|67.66|70.12|67.72|70.12|67.72|70.06|67.66|0
1656059380000|2022-06-24 08:29:40|70.04|67.64|70.06|67.66|70.12|67.72|70.04|67.64|0
1656059390000|2022-06-24 08:29:50|70.09|67.69|70.14|67.74|70.14|67.74|70.09|67.69|0
1656059400000|2022-06-24 08:30:00|70.09|67.69|70.14|67.74|70.14|67.74|70.06|67.66|0
1656059410000|2022-06-24 08:30:10|70.12|67.72|70.12|67.72|70.12|67.72|70.12|67.72|0
1656059420000|2022-06-24 08:30:20|70.04|67.64|69.94|67.54|70.04|67.64|69.94|67.54|0
1656059430000|2022-06-24 08:30:30|69.91|67.51|69.91|67.51|69.94|67.54|69.91|67.51|0
1656059440000|2022-06-24 08:30:40|69.89|67.49|69.84|67.44|69.89|67.49|69.84|67.44|0
1656059450000|2022-06-24 08:30:50|69.76|67.36|69.81|67.41|69.81|67.41|69.76|67.36|0
1656059460000|2022-06-24 08:31:00|69.84|67.44|69.99|67.59|69.99|67.59|69.84|67.44|0
1656059470000|2022-06-24 08:31:10|69.96|67.56|69.94|67.54|70.04|67.64|69.94|67.54|0
1656059480000|2022-06-24 08:31:20|69.73|67.33|69.76|67.36|69.76|67.36|69.73|67.33|0
1656059490000|2022-06-24 08:31:30|69.86|67.46|69.81|67.41|69.86|67.46|69.81|67.41|0
1656059500000|2022-06-24 08:31:40|69.78|67.38|69.89|67.49|69.89|67.49|69.78|67.38|0
1656059510000|2022-06-24 08:31:50|69.94|67.54|69.91|67.51|69.94|67.54|69.91|67.51|0
1656059520000|2022-06-24 08:32:00|69.94|67.54|70.09|67.69|70.11|67.71|69.94|67.54|0
1656059530000|2022-06-24 08:32:10|70.06|67.66|69.84|67.44|70.06|67.66|69.84|67.44|0
1656059540000|2022-06-24 08:32:20|69.94|67.54|69.99|67.59|70.01|67.61|69.94|67.54|0
1656059550000|2022-06-24 08:32:30|70.01|67.61|69.99|67.59|70.01|67.61|69.99|67.59|0
1656059560000|2022-06-24 08:32:40|70.01|67.61|70.04|67.64|70.04|67.64|70.01|67.61|0
1656059570000|2022-06-24 08:32:50|70.01|67.61|70.14|67.74|70.14|67.74|70.01|67.61|0
1656059590000|2022-06-24 08:33:10|70.17|67.77|70.04|67.64|70.17|67.77|69.99|67.59|0
1656059600000|2022-06-24 08:33:20|70.01|67.61|70.09|67.69|70.09|67.69|69.99|67.59|0
1656059610000|2022-06-24 08:33:30|70.06|67.66|70.24|67.84|70.24|67.84|70.06|67.66|0
1656059620000|2022-06-24 08:33:40|70.22|67.82|70.19|67.79|70.22|67.82|70.17|67.77|0
1656059630000|2022-06-24 08:33:50|70.22|67.82|70.24|67.84|70.24|67.84|70.22|67.82|0
1656059640000|2022-06-24 08:34:00|70.32|67.92|70.27|67.87|70.35|67.95|70.27|67.87|0
1656059650000|2022-06-24 08:34:10|70.29|67.89|70.32|67.92|70.32|67.92|70.29|67.89|0
1656059660000|2022-06-24 08:34:20|70.35|67.95|70.27|67.87|70.35|67.95|70.27|67.87|0
1656059670000|2022-06-24 08:34:30|70.29|67.89|70.45|68.05|70.45|68.05|70.29|67.89|0
1656059680000|2022-06-24 08:34:40|70.4|68|70.4|68|70.4|68|70.37|67.97|0
1656059690000|2022-06-24 08:34:50|70.45|68.05|70.42|68.02|70.45|68.05|70.42|68.02|0
1656059700000|2022-06-24 08:35:00|70.45|68.05|70.29|67.89|70.45|68.05|70.29|67.89|0
1656059710000|2022-06-24 08:35:10|70.35|67.95|70.37|67.97|70.37|67.97|70.35|67.95|0
1656059720000|2022-06-24 08:35:20|70.35|67.95|70.35|67.95|70.35|67.95|70.29|67.89|0
1656059730000|2022-06-24 08:35:30|70.29|67.89|70.24|67.84|70.29|67.89|70.24|67.84|0
1656059740000|2022-06-24 08:35:40|70.19|67.79|70.19|67.79|70.19|67.79|70.19|67.79|0
1656059750000|2022-06-24 08:35:50|70.16|67.76|70.19|67.79|70.19|67.79|70.16|67.76|0
1656059760000|2022-06-24 08:36:00|70.16|67.76|70.22|67.82|70.22|67.82|70.16|67.76|0
1656059770000|2022-06-24 08:36:10|70.24|67.84|70.32|67.92|70.34|67.94|70.24|67.84|0
1656059780000|2022-06-24 08:36:20|70.34|67.94|70.4|68|70.4|68|70.34|67.94|0
1656059790000|2022-06-24 08:36:30|70.47|68.07|70.52|68.12|70.52|68.12|70.47|68.07|0
1656059800000|2022-06-24 08:36:40|70.5|68.1|70.63|68.23|70.63|68.23|70.5|68.1|0
1656059810000|2022-06-24 08:36:50|70.6|68.2|70.52|68.12|70.6|68.2|70.5|68.1|0
1656059820000|2022-06-24 08:37:00|70.6|68.2|70.7|68.3|70.7|68.3|70.6|68.2|0
1656059830000|2022-06-24 08:37:10|70.65|68.25|70.76|68.36|70.76|68.36|70.65|68.25|0
1656059850000|2022-06-24 08:37:30|70.7|68.3|70.7|68.3|70.76|68.36|70.7|68.3|0
1656059860000|2022-06-24 08:37:40|70.73|68.33|70.76|68.36|70.76|68.36|70.73|68.33|0
1656059870000|2022-06-24 08:37:50|70.7|68.3|70.52|68.12|70.7|68.3|70.52|68.12|0
1656059880000|2022-06-24 08:38:00|70.5|68.1|70.4|68|70.5|68.1|70.4|68|0
1656059890000|2022-06-24 08:38:10|70.37|67.97|70.5|68.1|70.5|68.1|70.37|67.97|0
1656059900000|2022-06-24 08:38:20|70.45|68.05|70.45|68.05|70.45|68.05|70.45|68.05|0
1656059910000|2022-06-24 08:38:30|70.5|68.1|70.4|68|70.5|68.1|70.4|68|0
1656059920000|2022-06-24 08:38:40|70.29|67.89|70.24|67.84|70.29|67.89|70.24|67.84|0
1656059930000|2022-06-24 08:38:50|70.29|67.89|70.32|67.92|70.32|67.92|70.24|67.84|0
1656059940000|2022-06-24 08:39:00|70.34|67.94|70.4|68|70.4|68|70.34|67.94|0
1656059950000|2022-06-24 08:39:10|70.37|67.97|70.4|68|70.4|68|70.34|67.94|0
1656059960000|2022-06-24 08:39:20|70.45|68.05|70.4|68|70.5|68.1|70.4|68|0
1656059970000|2022-06-24 08:39:30|70.45|68.05|70.42|68.02|70.45|68.05|70.42|68.02|0
1656059980000|2022-06-24 08:39:40|70.4|68|70.52|68.12|70.52|68.12|70.4|68|0
1656059990000|2022-06-24 08:39:50|70.55|68.15|70.55|68.15|70.55|68.15|70.55|68.15|0
1656060000000|2022-06-24 08:40:00|70.47|68.07|70.6|68.2|70.6|68.2|70.47|68.07|0
1656060010000|2022-06-24 08:40:10|70.65|68.25|70.63|68.23|70.65|68.25|70.63|68.23|0
1656060020000|2022-06-24 08:40:20|70.55|68.15|70.55|68.15|70.55|68.15|70.52|68.12|0
1656060030000|2022-06-24 08:40:30|70.65|68.25|70.65|68.25|70.65|68.25|70.65|68.25|0
1656060040000|2022-06-24 08:40:40|70.7|68.3|70.7|68.3|70.73|68.33|70.7|68.3|0
1656060050000|2022-06-24 08:40:50|70.75|68.35|70.7|68.3|70.78|68.38|70.65|68.25|0
1656060060000|2022-06-24 08:41:00|70.75|68.35|70.78|68.38|70.78|68.38|70.75|68.35|0
1656060070000|2022-06-24 08:41:10|70.75|68.35|70.75|68.35|70.75|68.35|70.75|68.35|0
1656060080000|2022-06-24 08:41:20|70.68|68.28|70.55|68.15|70.68|68.28|70.55|68.15|0
1656060090000|2022-06-24 08:41:30|70.57|68.17|70.5|68.1|70.57|68.17|70.47|68.07|0
1656060100000|2022-06-24 08:41:40|70.55|68.15|70.47|68.07|70.55|68.15|70.47|68.07|0
1656060110000|2022-06-24 08:41:50|70.45|68.05|70.55|68.15|70.55|68.15|70.45|68.05|0
1656060120000|2022-06-24 08:42:00|70.5|68.1|70.55|68.15|70.55|68.15|70.5|68.1|0
1656060130000|2022-06-24 08:42:10|70.65|68.25|70.65|68.25|70.68|68.28|70.65|68.25|0
1656060140000|2022-06-24 08:42:20|70.7|68.3|70.65|68.25|70.7|68.3|70.65|68.25|0
1656060150000|2022-06-24 08:42:30|70.7|68.3|70.68|68.28|70.7|68.3|70.68|68.28|0
1656060160000|2022-06-24 08:42:40|70.7|68.3|70.65|68.25|70.7|68.3|70.65|68.25|0
1656060170000|2022-06-24 08:42:50|70.62|68.22|70.65|68.25|70.65|68.25|70.62|68.22|0
1656060180000|2022-06-24 08:43:00|70.55|68.15|70.57|68.17|70.57|68.17|70.55|68.15|0
1656060190000|2022-06-24 08:43:10|70.55|68.15|70.37|67.97|70.55|68.15|70.34|67.94|0
1656060200000|2022-06-24 08:43:20|70.39|67.99|70.45|68.05|70.45|68.05|70.39|67.99|0
1656060210000|2022-06-24 08:43:30|70.47|68.07|70.5|68.1|70.52|68.12|70.47|68.07|0
1656060220000|2022-06-24 08:43:40|70.47|68.07|70.62|68.22|70.65|68.25|70.47|68.07|0
1656060230000|2022-06-24 08:43:50|70.6|68.2|70.57|68.17|70.6|68.2|70.55|68.15|0
1656060240000|2022-06-24 08:44:00|70.6|68.2|70.47|68.07|70.6|68.2|70.47|68.07|0
1656060250000|2022-06-24 08:44:10|70.52|68.12|70.52|68.12|70.55|68.15|70.52|68.12|0
1656060260000|2022-06-24 08:44:20|70.5|68.1|70.5|68.1|70.52|68.12|70.5|68.1|0
1656060270000|2022-06-24 08:44:30|70.45|68.05|70.62|68.22|70.62|68.22|70.45|68.05|0
1656060280000|2022-06-24 08:44:40|70.65|68.25|70.62|68.22|70.65|68.25|70.62|68.22|0
1656060290000|2022-06-24 08:44:50|70.65|68.25|70.65|68.25|70.65|68.25|70.62|68.22|0
1656060300000|2022-06-24 08:45:00|70.68|68.28|70.65|68.25|70.7|68.3|70.65|68.25|0
1656060310000|2022-06-24 08:45:10|70.62|68.22|70.7|68.3|70.7|68.3|70.62|68.22|0
1656060320000|2022-06-24 08:45:20|70.65|68.25|70.62|68.22|70.65|68.25|70.62|68.22|0
1656060330000|2022-06-24 08:45:30|70.5|68.1|70.5|68.1|70.5|68.1|70.5|68.1|0
1656060340000|2022-06-24 08:45:40|70.55|68.15|70.55|68.15|70.55|68.15|70.55|68.15|0
1656060350000|2022-06-24 08:45:50|70.57|68.17|70.52|68.12|70.6|68.2|70.52|68.12|0
1656060360000|2022-06-24 08:46:00|70.5|68.1|70.5|68.1|70.5|68.1|70.5|68.1|0
1656060370000|2022-06-24 08:46:10|70.6|68.2|70.6|68.2|70.6|68.2|70.6|68.2|0
1656060380000|2022-06-24 08:46:20|70.65|68.25|70.6|68.2|70.65|68.25|70.6|68.2|0
1656060390000|2022-06-24 08:46:30|70.67|68.27|70.7|68.3|70.7|68.3|70.67|68.27|0
1656060400000|2022-06-24 08:46:40|70.78|68.38|70.75|68.35|70.78|68.38|70.73|68.33|0
1656060410000|2022-06-24 08:46:50|70.73|68.33|70.75|68.35|70.75|68.35|70.73|68.33|0
1656060420000|2022-06-24 08:47:00|70.8|68.4|70.62|68.22|70.8|68.4|70.62|68.22|0
1656060430000|2022-06-24 08:47:10|70.65|68.25|70.67|68.27|70.7|68.3|70.65|68.25|0
1656060440000|2022-06-24 08:47:20|70.65|68.25|70.73|68.33|70.73|68.33|70.65|68.25|0
1656060450000|2022-06-24 08:47:30|70.7|68.3|70.65|68.25|70.7|68.3|70.65|68.25|0
1656060460000|2022-06-24 08:47:40|70.6|68.2|70.6|68.2|70.62|68.22|70.6|68.2|0
1656060470000|2022-06-24 08:47:50|70.65|68.25|70.6|68.2|70.65|68.25|70.6|68.2|0
1656060480000|2022-06-24 08:48:00|70.62|68.22|70.6|68.2|70.62|68.22|70.6|68.2|0
1656060490000|2022-06-24 08:48:10|70.57|68.17|70.44|68.04|70.57|68.17|70.44|68.04|0
1656060500000|2022-06-24 08:48:20|70.5|68.1|70.44|68.04|70.5|68.1|70.44|68.04|0
1656060510000|2022-06-24 08:48:30|70.5|68.1|70.55|68.15|70.55|68.15|70.5|68.1|0
1656060520000|2022-06-24 08:48:40|70.52|68.12|70.44|68.04|70.55|68.15|70.44|68.04|0
1656060530000|2022-06-24 08:48:50|70.52|68.12|70.44|68.04|70.52|68.12|70.39|67.99|0
1656060540000|2022-06-24 08:49:00|70.42|68.02|70.44|68.04|70.44|68.04|70.39|67.99|0
1656060550000|2022-06-24 08:49:10|70.42|68.02|70.34|67.94|70.42|68.02|70.34|67.94|0
1656060560000|2022-06-24 08:49:20|70.32|67.92|70.32|67.92|70.34|67.94|70.32|67.92|0
1656060570000|2022-06-24 08:49:30|70.29|67.89|70.29|67.89|70.29|67.89|70.29|67.89|0
1656060580000|2022-06-24 08:49:40|70.26|67.86|70.26|67.86|70.26|67.86|70.26|67.86|0
1656060590000|2022-06-24 08:49:50|70.24|67.84|70.29|67.89|70.29|67.89|70.24|67.84|0
1656060600000|2022-06-24 08:50:00|70.26|67.86|70.19|67.79|70.26|67.86|70.19|67.79|0
1656060610000|2022-06-24 08:50:10|70.16|67.76|70.19|67.79|70.19|67.79|70.16|67.76|0
1656060620000|2022-06-24 08:50:20|70.24|67.84|70.21|67.81|70.24|67.84|70.21|67.81|0
1656060630000|2022-06-24 08:50:30|70.19|67.79|70.16|67.76|70.19|67.79|70.16|67.76|0
1656060640000|2022-06-24 08:50:40|70.14|67.74|70.14|67.74|70.14|67.74|70.11|67.71|0
1656060650000|2022-06-24 08:50:50|70.19|67.79|70.21|67.81|70.24|67.84|70.19|67.79|0
1656060660000|2022-06-24 08:51:00|70.19|67.79|70.09|67.69|70.19|67.79|70.09|67.69|0
1656060670000|2022-06-24 08:51:10|69.88|67.48|69.88|67.48|69.88|67.48|69.88|67.48|0
1656060680000|2022-06-24 08:51:20|69.83|67.43|69.88|67.48|69.88|67.48|69.83|67.43|0
1656060690000|2022-06-24 08:51:30|69.93|67.53|70.01|67.61|70.01|67.61|69.93|67.53|0
1656060700000|2022-06-24 08:51:40|69.98|67.58|70.06|67.66|70.06|67.66|69.98|67.58|0
1656060710000|2022-06-24 08:51:50|70.01|67.61|69.98|67.58|70.01|67.61|69.98|67.58|0
1656060720000|2022-06-24 08:52:00|70.01|67.61|70.03|67.63|70.03|67.63|70.01|67.61|0
1656060730000|2022-06-24 08:52:10|70.06|67.66|70.09|67.69|70.09|67.69|70.06|67.66|0
1656060740000|2022-06-24 08:52:20|70.06|67.66|70.09|67.69|70.09|67.69|70.06|67.66|0
1656060750000|2022-06-24 08:52:30|70.06|67.66|70.21|67.81|70.24|67.84|70.06|67.66|0
1656060760000|2022-06-24 08:52:40|70.24|67.84|70.24|67.84|70.24|67.84|70.24|67.84|0
1656060770000|2022-06-24 08:52:50|70.21|67.81|70.19|67.79|70.24|67.84|70.19|67.79|0
1656060780000|2022-06-24 08:53:00|70.34|67.94|70.39|67.99|70.52|68.12|70.34|67.94|0
1656060790000|2022-06-24 08:53:10|70.42|68.02|70.47|68.07|70.47|68.07|70.42|68.02|0
1656060800000|2022-06-24 08:53:20|70.44|68.04|70.26|67.86|70.44|68.04|70.26|67.86|0
1656060810000|2022-06-24 08:53:30|70.29|67.89|70.42|68.02|70.42|68.02|70.29|67.89|0
1656060820000|2022-06-24 08:53:40|70.39|67.99|70.44|68.04|70.44|68.04|70.39|67.99|0
1656060830000|2022-06-24 08:53:50|70.39|67.99|70.31|67.91|70.39|67.99|70.31|67.91|0
1656060840000|2022-06-24 08:54:00|70.29|67.89|70.34|67.94|70.34|67.94|70.26|67.86|0
1656060850000|2022-06-24 08:54:10|70.31|67.91|70.31|67.91|70.34|67.94|70.31|67.91|0
1656060860000|2022-06-24 08:54:20|70.34|67.94|70.39|67.99|70.39|67.99|70.34|67.94|0
1656060870000|2022-06-24 08:54:30|70.44|68.04|70.42|68.02|70.44|68.04|70.42|68.02|0
1656060880000|2022-06-24 08:54:40|70.44|68.04|70.42|68.02|70.44|68.04|70.42|68.02|0
1656060890000|2022-06-24 08:54:50|70.44|68.04|70.31|67.91|70.44|68.04|70.31|67.91|0
1656060900000|2022-06-24 08:55:00|70.34|67.94|70.29|67.89|70.34|67.94|70.29|67.89|0
1656060910000|2022-06-24 08:55:10|70.31|67.91|70.34|67.94|70.34|67.94|70.31|67.91|0
1656060920000|2022-06-24 08:55:20|70.39|67.99|70.42|68.02|70.42|68.02|70.39|67.99|0
1656060930000|2022-06-24 08:55:30|70.24|67.84|70.39|67.99|70.39|67.99|70.24|67.84|0
1656060940000|2022-06-24 08:55:40|70.49|68.09|70.49|68.09|70.55|68.15|70.49|68.09|0
1656060950000|2022-06-24 08:55:50|70.44|68.04|70.52|68.12|70.55|68.15|70.44|68.04|0
1656060960000|2022-06-24 08:56:00|70.49|68.09|70.31|67.91|70.49|68.09|70.31|67.91|0
1656060970000|2022-06-24 08:56:10|70.44|68.04|70.49|68.09|70.49|68.09|70.44|68.04|0
1656060980000|2022-06-24 08:56:20|70.47|68.07|70.55|68.15|70.55|68.15|70.47|68.07|0
1656060990000|2022-06-24 08:56:30|70.52|68.12|70.57|68.17|70.57|68.17|70.52|68.12|0
1656061000000|2022-06-24 08:56:40|70.44|68.04|70.55|68.15|70.55|68.15|70.44|68.04|0
1656061010000|2022-06-24 08:56:50|70.52|68.12|70.49|68.09|70.52|68.12|70.49|68.09|0
1656061020000|2022-06-24 08:57:00|70.47|68.07|70.55|68.15|70.55|68.15|70.47|68.07|0
1656061030000|2022-06-24 08:57:10|70.52|68.12|70.6|68.2|70.6|68.2|70.52|68.12|0
1656061040000|2022-06-24 08:57:20|70.54|68.14|70.65|68.25|70.65|68.25|70.54|68.14|0
1656061050000|2022-06-24 08:57:30|70.67|68.27|70.75|68.35|70.78|68.38|70.67|68.27|0
1656061060000|2022-06-24 08:57:40|70.72|68.32|70.72|68.32|70.75|68.35|70.72|68.32|0
1656061070000|2022-06-24 08:57:50|70.75|68.35|70.75|68.35|70.75|68.35|70.75|68.35|0
1656061080000|2022-06-24 08:58:00|70.8|68.4|70.8|68.4|70.8|68.4|70.8|68.4|0
1656061090000|2022-06-24 08:58:10|70.78|68.38|70.72|68.32|70.78|68.38|70.7|68.3|0
1656061100000|2022-06-24 08:58:20|70.75|68.35|70.72|68.32|70.75|68.35|70.72|68.32|0
1656061110000|2022-06-24 08:58:30|70.7|68.3|70.65|68.25|70.7|68.3|70.65|68.25|0
1656061120000|2022-06-24 08:58:40|70.62|68.22|70.62|68.22|70.62|68.22|70.62|68.22|0
1656061130000|2022-06-24 08:58:50|70.6|68.2|70.57|68.17|70.6|68.2|70.57|68.17|0
1656061140000|2022-06-24 08:59:00|70.62|68.22|70.62|68.22|70.62|68.22|70.62|68.22|0
1656061150000|2022-06-24 08:59:10|70.65|68.25|70.6|68.2|70.65|68.25|70.54|68.14|0
1656061180000|2022-06-24 08:59:40|70.57|68.17|70.57|68.17|70.57|68.17|70.57|68.17|0
1656061190000|2022-06-24 08:59:50|70.6|68.2|70.52|68.12|70.6|68.2|70.52|68.12|0
1656061200000|2022-06-24 09:00:00|70.49|68.09|70.44|68.04|70.49|68.09|70.44|68.04|0
1656061210000|2022-06-24 09:00:10|70.39|67.99|70.44|68.04|70.44|68.04|70.39|67.99|0
1656061220000|2022-06-24 09:00:20|70.41|68.01|70.41|68.01|70.41|68.01|70.41|68.01|0
1656061230000|2022-06-24 09:00:30|70.44|68.04|70.54|68.14|70.54|68.14|70.44|68.04|0
1656061240000|2022-06-24 09:00:40|70.49|68.09|70.49|68.09|70.49|68.09|70.47|68.07|0
1656061250000|2022-06-24 09:00:50|70.47|68.07|70.39|67.99|70.49|68.09|70.39|67.99|0
1656061260000|2022-06-24 09:01:00|70.34|67.94|70.21|67.81|70.34|67.94|70.21|67.81|0
1656061270000|2022-06-24 09:01:10|70.19|67.79|70.34|67.94|70.34|67.94|70.19|67.79|0
1656061280000|2022-06-24 09:01:20|70.39|67.99|70.36|67.96|70.39|67.99|70.34|67.94|0
1656061290000|2022-06-24 09:01:30|70.34|67.94|70.29|67.89|70.34|67.94|70.29|67.89|0
1656061300000|2022-06-24 09:01:40|70.34|67.94|70.41|68.01|70.41|68.01|70.34|67.94|0
1656061310000|2022-06-24 09:01:50|70.49|68.09|70.57|68.17|70.6|68.2|70.49|68.09|0
1656061320000|2022-06-24 09:02:00|70.6|68.2|70.54|68.14|70.6|68.2|70.44|68.04|0
1656061330000|2022-06-24 09:02:10|70.44|68.04|70.34|67.94|70.44|68.04|70.34|67.94|0
1656061340000|2022-06-24 09:02:20|70.39|67.99|70.49|68.09|70.49|68.09|70.39|67.99|0
1656061350000|2022-06-24 09:02:30|70.54|68.14|70.49|68.09|70.54|68.14|70.49|68.09|0
1656061360000|2022-06-24 09:02:40|70.36|67.96|70.39|67.99|70.41|68.01|70.36|67.96|0
1656061370000|2022-06-24 09:02:50|70.44|68.04|70.44|68.04|70.44|68.04|70.39|67.99|0
1656061380000|2022-06-24 09:03:00|70.39|67.99|70.34|67.94|70.44|68.04|70.34|67.94|0
1656061390000|2022-06-24 09:03:10|70.36|67.96|70.39|67.99|70.39|67.99|70.36|67.96|0
1656061400000|2022-06-24 09:03:20|70.44|68.04|70.34|67.94|70.44|68.04|70.34|67.94|0
1656061410000|2022-06-24 09:03:30|70.31|67.91|70.24|67.84|70.31|67.91|70.24|67.84|0
1656061420000|2022-06-24 09:03:40|70.21|67.81|70.24|67.84|70.24|67.84|70.18|67.78|0
1656061430000|2022-06-24 09:03:50|70.18|67.78|70.13|67.73|70.18|67.78|70.13|67.73|0
1656061440000|2022-06-24 09:04:00|70.18|67.78|70.08|67.68|70.18|67.78|70.08|67.68|0
1656061450000|2022-06-24 09:04:10|70.13|67.73|70.13|67.73|70.13|67.73|70.13|67.73|0
1656061460000|2022-06-24 09:04:20|70.11|67.71|70.18|67.78|70.21|67.81|70.11|67.71|0
1656061470000|2022-06-24 09:04:30|70.24|67.84|70.16|67.76|70.24|67.84|70.16|67.76|0
1656061480000|2022-06-24 09:04:40|70.18|67.78|70.21|67.81|70.21|67.81|70.18|67.78|0
1656061490000|2022-06-24 09:04:50|70.18|67.78|70.26|67.86|70.26|67.86|70.18|67.78|0
1656061500000|2022-06-24 09:05:00|70.21|67.81|70.08|67.68|70.21|67.81|70.08|67.68|0
1656061510000|2022-06-24 09:05:10|70.03|67.63|70|67.6|70.03|67.63|70|67.6|0
1656061520000|2022-06-24 09:05:20|70.06|67.66|70.06|67.66|70.06|67.66|70.06|67.66|0
1656061530000|2022-06-24 09:05:30|70.03|67.63|70.06|67.66|70.08|67.68|70.03|67.63|0
1656061540000|2022-06-24 09:05:40|70.08|67.68|70.13|67.73|70.13|67.73|70.08|67.68|0
1656061550000|2022-06-24 09:05:50|70.11|67.71|70.13|67.73|70.13|67.73|70.11|67.71|0
1656061560000|2022-06-24 09:06:00|70.16|67.76|70.16|67.76|70.16|67.76|70.16|67.76|0
1656061570000|2022-06-24 09:06:10|70.18|67.78|70.24|67.84|70.24|67.84|70.18|67.78|0
1656061580000|2022-06-24 09:06:20|70.29|67.89|70.21|67.81|70.29|67.89|70.21|67.81|0
1656061590000|2022-06-24 09:06:30|70.24|67.84|70.24|67.84|70.24|67.84|70.24|67.84|0
1656061600000|2022-06-24 09:06:40|70.21|67.81|70.31|67.91|70.31|67.91|70.21|67.81|0
1656061610000|2022-06-24 09:06:50|70.34|67.94|70.24|67.84|70.36|67.96|70.24|67.84|0
1656061630000|2022-06-24 09:07:10|70.26|67.86|70.29|67.89|70.29|67.89|70.26|67.86|0
1656061640000|2022-06-24 09:07:20|70.34|67.94|70.39|67.99|70.39|67.99|70.34|67.94|0
1656061650000|2022-06-24 09:07:30|70.41|68.01|70.44|68.04|70.44|68.04|70.41|68.01|0
1656061660000|2022-06-24 09:07:40|70.39|67.99|70.39|67.99|70.39|67.99|70.36|67.96|0
1656061670000|2022-06-24 09:07:50|70.36|67.96|70.39|67.99|70.39|67.99|70.36|67.96|0
1656061680000|2022-06-24 09:08:00|70.44|68.04|70.57|68.17|70.57|68.17|70.44|68.04|0
1656061690000|2022-06-24 09:08:10|70.65|68.25|70.7|68.3|70.7|68.3|70.65|68.25|0
1656061700000|2022-06-24 09:08:20|70.72|68.32|70.62|68.22|70.72|68.32|70.62|68.22|0
1656061710000|2022-06-24 09:08:30|70.52|68.12|70.54|68.14|70.57|68.17|70.52|68.12|0
1656061720000|2022-06-24 09:08:40|70.59|68.19|70.44|68.04|70.59|68.19|70.44|68.04|0
1656061730000|2022-06-24 09:08:50|70.46|68.06|70.39|67.99|70.46|68.06|70.39|67.99|0
1656061740000|2022-06-24 09:09:00|70.49|68.09|70.59|68.19|70.59|68.19|70.49|68.09|0
1656061750000|2022-06-24 09:09:10|70.57|68.17|70.64|68.24|70.64|68.24|70.57|68.17|0
1656061760000|2022-06-24 09:09:20|70.67|68.27|70.64|68.24|70.7|68.3|70.64|68.24|0
1656061770000|2022-06-24 09:09:30|70.7|68.3|70.7|68.3|70.7|68.3|70.7|68.3|0
1656061780000|2022-06-24 09:09:40|70.72|68.32|70.72|68.32|70.72|68.32|70.72|68.32|0
1656061790000|2022-06-24 09:09:50|70.75|68.35|70.8|68.4|70.8|68.4|70.75|68.35|0
1656061800000|2022-06-24 09:10:00|70.72|68.32|70.67|68.27|70.72|68.32|70.67|68.27|0
1656061810000|2022-06-24 09:10:10|70.7|68.3|70.75|68.35|70.8|68.4|70.7|68.3|0
1656061820000|2022-06-24 09:10:20|70.72|68.32|70.75|68.35|70.75|68.35|70.72|68.32|0
1656061830000|2022-06-24 09:10:30|70.77|68.37|70.8|68.4|70.8|68.4|70.77|68.37|0
1656061840000|2022-06-24 09:10:40|70.77|68.37|70.8|68.4|70.8|68.4|70.77|68.37|0
1656061850000|2022-06-24 09:10:50|70.77|68.37|70.8|68.4|70.8|68.4|70.77|68.37|0
1656061860000|2022-06-24 09:11:00|70.75|68.35|70.8|68.4|70.8|68.4|70.75|68.35|0
1656061870000|2022-06-24 09:11:10|70.75|68.35|70.72|68.32|70.75|68.35|70.72|68.32|0
1656061880000|2022-06-24 09:11:20|70.7|68.3|70.7|68.3|70.7|68.3|70.7|68.3|0
1656061890000|2022-06-24 09:11:30|70.75|68.35|70.75|68.35|70.75|68.35|70.75|68.35|0
1656061900000|2022-06-24 09:11:40|70.77|68.37|70.8|68.4|70.82|68.42|70.75|68.35|0
1656061910000|2022-06-24 09:11:50|70.75|68.35|70.8|68.4|70.8|68.4|70.75|68.35|0
1656061920000|2022-06-24 09:12:00|70.75|68.35|70.82|68.42|70.85|68.45|70.75|68.35|0
1656061930000|2022-06-24 09:12:10|70.8|68.4|70.8|68.4|70.8|68.4|70.8|68.4|0
1656061940000|2022-06-24 09:12:20|70.75|68.35|70.75|68.35|70.75|68.35|70.75|68.35|0
1656061950000|2022-06-24 09:12:30|70.77|68.37|70.75|68.35|70.77|68.37|70.75|68.35|0
1656061960000|2022-06-24 09:12:40|70.77|68.37|70.8|68.4|70.8|68.4|70.77|68.37|0
1656061970000|2022-06-24 09:12:50|70.82|68.42|70.85|68.45|70.85|68.45|70.82|68.42|0
1656061980000|2022-06-24 09:13:00|70.87|68.47|70.87|68.47|70.87|68.47|70.87|68.47|0
1656061990000|2022-06-24 09:13:10|70.9|68.5|70.93|68.53|70.93|68.53|70.9|68.5|0
1656062000000|2022-06-24 09:13:20|70.95|68.55|70.95|68.55|70.95|68.55|70.95|68.55|0
1656062020000|2022-06-24 09:13:40|70.9|68.5|70.85|68.45|70.9|68.5|70.85|68.45|0
1656062030000|2022-06-24 09:13:50|70.87|68.47|70.93|68.53|70.93|68.53|70.87|68.47|0
1656062040000|2022-06-24 09:14:00|70.9|68.5|70.98|68.58|70.98|68.58|70.9|68.5|0
1656062050000|2022-06-24 09:14:10|70.95|68.55|71|68.6|71|68.6|70.95|68.55|0
1656062060000|2022-06-24 09:14:20|70.98|68.58|71.11|68.71|71.11|68.71|70.98|68.58|0
1656062070000|2022-06-24 09:14:30|71.16|68.76|71.16|68.76|71.18|68.78|71.16|68.76|0
1656062080000|2022-06-24 09:14:40|71.18|68.78|71|68.6|71.21|68.81|71|68.6|0
1656062090000|2022-06-24 09:14:50|71.06|68.66|71|68.6|71.06|68.66|71|68.6|0
1656062100000|2022-06-24 09:15:00|71.06|68.66|71.03|68.63|71.06|68.66|71.03|68.63|0
1656062110000|2022-06-24 09:15:10|71.06|68.66|70.93|68.53|71.06|68.66|70.93|68.53|0
1656062120000|2022-06-24 09:15:20|70.9|68.5|70.85|68.45|70.9|68.5|70.82|68.42|0
1656062130000|2022-06-24 09:15:30|70.9|68.5|70.85|68.45|70.9|68.5|70.85|68.45|0
1656062140000|2022-06-24 09:15:40|70.87|68.47|70.8|68.4|70.9|68.5|70.8|68.4|0
1656062150000|2022-06-24 09:15:50|70.87|68.47|70.95|68.55|70.95|68.55|70.85|68.45|0
1656062160000|2022-06-24 09:16:00|71|68.6|70.98|68.58|71|68.6|70.98|68.58|0
1656062170000|2022-06-24 09:16:10|70.95|68.55|70.93|68.53|70.95|68.55|70.93|68.53|0
1656062180000|2022-06-24 09:16:20|70.95|68.55|70.95|68.55|70.98|68.58|70.95|68.55|0
1656062190000|2022-06-24 09:16:30|71|68.6|70.95|68.55|71|68.6|70.95|68.55|0
1656062220000|2022-06-24 09:17:00|71|68.6|71.03|68.63|71.03|68.63|71|68.6|0
1656062230000|2022-06-24 09:17:10|71.05|68.65|71.05|68.65|71.05|68.65|71|68.6|0
1656062240000|2022-06-24 09:17:20|71.11|68.71|71|68.6|71.11|68.71|71|68.6|0
1656062250000|2022-06-24 09:17:30|70.95|68.55|71.03|68.63|71.03|68.63|70.95|68.55|0
1656062260000|2022-06-24 09:17:40|71|68.6|71|68.6|71|68.6|70.98|68.58|0
1656062270000|2022-06-24 09:17:50|70.98|68.58|71|68.6|71|68.6|70.98|68.58|0
1656062280000|2022-06-24 09:18:00|70.98|68.58|71.03|68.63|71.03|68.63|70.98|68.58|0
1656062290000|2022-06-24 09:18:10|71.05|68.65|71.05|68.65|71.05|68.65|71|68.6|0
1656062300000|2022-06-24 09:18:20|71.11|68.71|71.11|68.71|71.18|68.78|71.11|68.71|0
1656062310000|2022-06-24 09:18:30|71.08|68.68|71.08|68.68|71.08|68.68|71.08|68.68|0
1656062320000|2022-06-24 09:18:40|71.11|68.71|71.16|68.76|71.16|68.76|71.11|68.71|0
1656062330000|2022-06-24 09:18:50|71.13|68.73|71.11|68.71|71.13|68.73|71.11|68.71|0
1656062340000|2022-06-24 09:19:00|71.13|68.73|71.11|68.71|71.13|68.73|71.05|68.65|0
1656062350000|2022-06-24 09:19:10|71.05|68.65|71.05|68.65|71.05|68.65|71|68.6|0
1656062360000|2022-06-24 09:19:20|71.11|68.71|71.16|68.76|71.16|68.76|71.11|68.71|0
1656062370000|2022-06-24 09:19:30|71.05|68.65|71.05|68.65|71.11|68.71|71.05|68.65|0
1656062380000|2022-06-24 09:19:40|71.03|68.63|71|68.6|71.03|68.63|70.95|68.55|0
1656062390000|2022-06-24 09:19:50|70.98|68.58|71.03|68.63|71.03|68.63|70.98|68.58|0
1656062400000|2022-06-24 09:20:00|71|68.6|71.05|68.65|71.05|68.65|71|68.6|0
1656062410000|2022-06-24 09:20:10|71.11|68.71|71.05|68.65|71.11|68.71|71.05|68.65|0
1656062420000|2022-06-24 09:20:20|71.08|68.68|71.11|68.71|71.11|68.71|71.08|68.68|0
1656062430000|2022-06-24 09:20:30|71.16|68.76|71.11|68.71|71.16|68.76|71.11|68.71|0
1656062440000|2022-06-24 09:20:40|71.03|68.63|70.95|68.55|71.03|68.63|70.95|68.55|0
1656062450000|2022-06-24 09:20:50|71.05|68.65|71.05|68.65|71.05|68.65|71.05|68.65|0
1656062460000|2022-06-24 09:21:00|71|68.6|71|68.6|71|68.6|70.95|68.55|0
1656062470000|2022-06-24 09:21:10|70.98|68.58|70.95|68.55|70.98|68.58|70.95|68.55|0
1656062480000|2022-06-24 09:21:20|70.98|68.58|70.95|68.55|71|68.6|70.95|68.55|0
1656062500000|2022-06-24 09:21:40|70.9|68.5|70.9|68.5|70.9|68.5|70.9|68.5|0
1656062520000|2022-06-24 09:22:00|70.98|68.58|70.98|68.58|70.98|68.58|70.98|68.58|0
1656062530000|2022-06-24 09:22:10|70.95|68.55|70.87|68.47|70.95|68.55|70.87|68.47|0
1656062540000|2022-06-24 09:22:20|70.9|68.5|70.9|68.5|70.92|68.52|70.9|68.5|0
1656062550000|2022-06-24 09:22:30|70.87|68.47|71|68.6|71|68.6|70.87|68.47|0
1656062560000|2022-06-24 09:22:40|70.98|68.58|70.95|68.55|70.98|68.58|70.95|68.55|0
1656062570000|2022-06-24 09:22:50|70.98|68.58|71.03|68.63|71.03|68.63|70.98|68.58|0
1656062580000|2022-06-24 09:23:00|71.05|68.65|71.08|68.68|71.08|68.68|71.05|68.65|0
1656062590000|2022-06-24 09:23:10|71.11|68.71|70.97|68.57|71.11|68.71|70.97|68.57|0
1656062600000|2022-06-24 09:23:20|71|68.6|71.03|68.63|71.03|68.63|71|68.6|0
1656062610000|2022-06-24 09:23:30|71|68.6|71.03|68.63|71.03|68.63|71|68.6|0
1656062620000|2022-06-24 09:23:40|71|68.6|70.95|68.55|71|68.6|70.95|68.55|0
1656062640000|2022-06-24 09:24:00|70.9|68.5|70.87|68.47|70.9|68.5|70.87|68.47|0
1656062650000|2022-06-24 09:24:10|70.85|68.45|70.85|68.45|70.85|68.45|70.85|68.45|0
1656062660000|2022-06-24 09:24:20|70.9|68.5|70.9|68.5|70.9|68.5|70.87|68.47|0
1656062670000|2022-06-24 09:24:30|71.05|68.65|71|68.6|71.05|68.65|71|68.6|0
1656062680000|2022-06-24 09:24:40|70.95|68.55|70.95|68.55|70.97|68.57|70.95|68.55|0
1656062690000|2022-06-24 09:24:50|70.92|68.52|70.97|68.57|70.97|68.57|70.92|68.52|0
1656062700000|2022-06-24 09:25:00|71|68.6|71|68.6|71|68.6|71|68.6|0
1656062710000|2022-06-24 09:25:10|70.95|68.55|70.95|68.55|70.95|68.55|70.95|68.55|0
1656062720000|2022-06-24 09:25:20|70.92|68.52|70.9|68.5|70.92|68.52|70.9|68.5|0
1656062730000|2022-06-24 09:25:30|70.85|68.45|70.8|68.4|70.85|68.45|70.8|68.4|0
1656062740000|2022-06-24 09:25:40|70.74|68.34|70.67|68.27|70.74|68.34|70.67|68.27|0
1656062750000|2022-06-24 09:25:50|70.61|68.21|70.64|68.24|70.64|68.24|70.61|68.21|0
1656062760000|2022-06-24 09:26:00|70.69|68.29|70.69|68.29|70.69|68.29|70.69|68.29|0
1656062770000|2022-06-24 09:26:10|70.64|68.24|70.49|68.09|70.64|68.24|70.49|68.09|0
1656062790000|2022-06-24 09:26:30|70.51|68.11|70.49|68.09|70.54|68.14|70.49|68.09|0
1656062810000|2022-06-24 09:26:50|70.44|68.04|70.44|68.04|70.44|68.04|70.44|68.04|0
1656062820000|2022-06-24 09:27:00|70.49|68.09|70.49|68.09|70.54|68.14|70.49|68.09|0
1656062830000|2022-06-24 09:27:10|70.44|68.04|70.38|67.98|70.44|68.04|70.38|67.98|0
1656062840000|2022-06-24 09:27:20|70.41|68.01|70.41|68.01|70.44|68.04|70.41|68.01|0
1656062850000|2022-06-24 09:27:30|70.38|67.98|70.44|68.04|70.44|68.04|70.33|67.93|0
1656062860000|2022-06-24 09:27:40|70.38|67.98|70.38|67.98|70.38|67.98|70.38|67.98|0
1656062870000|2022-06-24 09:27:50|70.33|67.93|70.33|67.93|70.36|67.96|70.33|67.93|0
1656062880000|2022-06-24 09:28:00|70.28|67.88|70.23|67.83|70.28|67.88|70.23|67.83|0
1656062890000|2022-06-24 09:28:10|70.25|67.85|70.36|67.96|70.36|67.96|70.25|67.85|0
1656062900000|2022-06-24 09:28:20|70.43|68.03|70.41|68.01|70.43|68.03|70.41|68.01|0
1656062910000|2022-06-24 09:28:30|70.38|67.98|70.43|68.03|70.46|68.06|70.38|67.98|0
1656062920000|2022-06-24 09:28:40|70.46|68.06|70.43|68.03|70.46|68.06|70.43|68.03|0
1656062940000|2022-06-24 09:29:00|70.46|68.06|70.41|68.01|70.46|68.06|70.41|68.01|0
1656062950000|2022-06-24 09:29:10|70.43|68.03|70.43|68.03|70.43|68.03|70.43|68.03|0
1656062970000|2022-06-24 09:29:30|70.38|67.98|70.38|67.98|70.38|67.98|70.38|67.98|0
1656062980000|2022-06-24 09:29:40|70.41|68.01|70.38|67.98|70.41|68.01|70.38|67.98|0
1656062990000|2022-06-24 09:29:50|70.33|67.93|70.43|68.03|70.43|68.03|70.33|67.93|0
1656063000000|2022-06-24 09:30:00|70.46|68.06|70.56|68.16|70.56|68.16|70.33|67.93|0
1656063010000|2022-06-24 09:30:10|70.54|68.14|70.49|68.09|70.54|68.14|70.43|68.03|0
1656063020000|2022-06-24 09:30:20|70.54|68.14|70.43|68.03|70.54|68.14|70.43|68.03|0
1656063030000|2022-06-24 09:30:30|70.41|68.01|70.33|67.93|70.41|68.01|70.33|67.93|0
1656063040000|2022-06-24 09:30:40|70.31|67.91|70.28|67.88|70.31|67.91|70.28|67.88|0
1656063050000|2022-06-24 09:30:50|70.33|67.93|70.31|67.91|70.33|67.93|70.31|67.91|0
1656063060000|2022-06-24 09:31:00|70.28|67.88|70.28|67.88|70.28|67.88|70.25|67.85|0
1656063080000|2022-06-24 09:31:20|70.23|67.83|70.28|67.88|70.28|67.88|70.23|67.83|0
1656063090000|2022-06-24 09:31:30|70.25|67.85|70.25|67.85|70.25|67.85|70.25|67.85|0
1656063100000|2022-06-24 09:31:40|70.23|67.83|70.18|67.78|70.23|67.83|70.18|67.78|0
1656063110000|2022-06-24 09:31:50|70.28|67.88|70.23|67.83|70.28|67.88|70.23|67.83|0
1656063120000|2022-06-24 09:32:00|70.28|67.88|70.49|68.09|70.49|68.09|70.28|67.88|0
1656063130000|2022-06-24 09:32:10|70.54|68.14|70.54|68.14|70.54|68.14|70.49|68.09|0
1656063140000|2022-06-24 09:32:20|70.59|68.19|70.64|68.24|70.64|68.24|70.59|68.19|0
1656063150000|2022-06-24 09:32:30|70.59|68.19|70.59|68.19|70.59|68.19|70.59|68.19|0
1656063160000|2022-06-24 09:32:40|70.54|68.14|70.59|68.19|70.59|68.19|70.54|68.14|0
1656063170000|2022-06-24 09:32:50|70.64|68.24|70.69|68.29|70.69|68.29|70.64|68.24|0
1656063180000|2022-06-24 09:33:00|70.66|68.26|70.72|68.32|70.74|68.34|70.66|68.26|0
1656063190000|2022-06-24 09:33:10|70.69|68.29|70.66|68.26|70.69|68.29|70.66|68.26|0
1656063200000|2022-06-24 09:33:20|70.69|68.29|70.69|68.29|70.74|68.34|70.69|68.29|0
1656063210000|2022-06-24 09:33:30|70.64|68.24|70.69|68.29|70.69|68.29|70.64|68.24|0
1656063220000|2022-06-24 09:33:40|70.74|68.34|70.61|68.21|70.74|68.34|70.61|68.21|0
1656063230000|2022-06-24 09:33:50|70.59|68.19|70.54|68.14|70.59|68.19|70.54|68.14|0
1656063240000|2022-06-24 09:34:00|70.56|68.16|70.54|68.14|70.59|68.19|70.54|68.14|0
1656063250000|2022-06-24 09:34:10|70.59|68.19|70.56|68.16|70.59|68.19|70.54|68.14|0
1656063260000|2022-06-24 09:34:20|70.54|68.14|70.48|68.08|70.54|68.14|70.48|68.08|0
1656063270000|2022-06-24 09:34:30|70.54|68.14|70.59|68.19|70.61|68.21|70.54|68.14|0
1656063280000|2022-06-24 09:34:40|70.61|68.21|70.64|68.24|70.64|68.24|70.61|68.21|0
1656063290000|2022-06-24 09:34:50|70.66|68.26|70.74|68.34|70.74|68.34|70.66|68.26|0
1656063300000|2022-06-24 09:35:00|70.71|68.31|70.71|68.31|70.71|68.31|70.71|68.31|0
1656063310000|2022-06-24 09:35:10|70.74|68.34|70.74|68.34|70.74|68.34|70.74|68.34|0
1656063320000|2022-06-24 09:35:20|70.79|68.39|70.79|68.39|70.79|68.39|70.79|68.39|0
1656063330000|2022-06-24 09:35:30|70.82|68.42|70.79|68.39|70.82|68.42|70.79|68.39|0
1656063340000|2022-06-24 09:35:40|70.77|68.37|70.74|68.34|70.77|68.37|70.74|68.34|0
1656063350000|2022-06-24 09:35:50|70.77|68.37|70.79|68.39|70.79|68.39|70.77|68.37|0
1656063360000|2022-06-24 09:36:00|70.74|68.34|70.74|68.34|70.84|68.44|70.74|68.34|0
1656063370000|2022-06-24 09:36:10|70.69|68.29|70.69|68.29|70.69|68.29|70.69|68.29|0
1656063380000|2022-06-24 09:36:20|70.71|68.31|70.82|68.42|70.82|68.42|70.71|68.31|0
1656063390000|2022-06-24 09:36:30|70.79|68.39|70.69|68.29|70.79|68.39|70.69|68.29|0
1656063400000|2022-06-24 09:36:40|70.64|68.24|70.64|68.24|70.64|68.24|70.64|68.24|0
1656063410000|2022-06-24 09:36:50|70.59|68.19|70.61|68.21|70.61|68.21|70.59|68.19|0
1656063420000|2022-06-24 09:37:00|70.59|68.19|70.59|68.19|70.59|68.19|70.59|68.19|0
1656063430000|2022-06-24 09:37:10|70.46|68.06|70.35|67.95|70.46|68.06|70.33|67.93|0
1656063440000|2022-06-24 09:37:20|70.38|67.98|70.38|67.98|70.38|67.98|70.35|67.95|0
1656063450000|2022-06-24 09:37:30|70.33|67.93|70.3|67.9|70.33|67.93|70.3|67.9|0
1656063460000|2022-06-24 09:37:40|70.28|67.88|70.25|67.85|70.28|67.88|70.25|67.85|0
1656063470000|2022-06-24 09:37:50|70.18|67.78|70.2|67.8|70.2|67.8|70.18|67.78|0
1656063480000|2022-06-24 09:38:00|70.23|67.83|70.25|67.85|70.28|67.88|70.23|67.83|0
1656063490000|2022-06-24 09:38:10|70.28|67.88|70.28|67.88|70.28|67.88|70.28|67.88|0
1656063500000|2022-06-24 09:38:20|70.23|67.83|70.33|67.93|70.33|67.93|70.23|67.83|0
1656063510000|2022-06-24 09:38:30|70.3|67.9|70.23|67.83|70.3|67.9|70.23|67.83|0
1656063520000|2022-06-24 09:38:40|70.18|67.78|70.18|67.78|70.18|67.78|70.18|67.78|0
1656063530000|2022-06-24 09:38:50|70.13|67.73|70.18|67.78|70.18|67.78|70.13|67.73|0
1656063550000|2022-06-24 09:39:10|70.23|67.83|70.28|67.88|70.28|67.88|70.23|67.83|0
1656063560000|2022-06-24 09:39:20|70.33|67.93|70.28|67.88|70.33|67.93|70.28|67.88|0
1656063570000|2022-06-24 09:39:30|70.33|67.93|70.28|67.88|70.33|67.93|70.28|67.88|0
1656063580000|2022-06-24 09:39:40|70.23|67.83|70.18|67.78|70.23|67.83|70.15|67.75|0
1656063590000|2022-06-24 09:39:50|70.15|67.75|70.15|67.75|70.15|67.75|70.15|67.75|0
1656063600000|2022-06-24 09:40:00|70.18|67.78|70.12|67.72|70.18|67.78|70.1|67.7|0
1656063610000|2022-06-24 09:40:10|70.15|67.75|70.28|67.88|70.33|67.93|70.15|67.75|0
1656063620000|2022-06-24 09:40:20|70.33|67.93|70.28|67.88|70.33|67.93|70.28|67.88|0
1656063640000|2022-06-24 09:40:40|70.23|67.83|70.23|67.83|70.23|67.83|70.12|67.72|0
1656063650000|2022-06-24 09:40:50|70.28|67.88|70.23|67.83|70.28|67.88|70.23|67.83|0
1656063660000|2022-06-24 09:41:00|70.33|67.93|70.33|67.93|70.33|67.93|70.3|67.9|0
1656063680000|2022-06-24 09:41:20|70.35|67.95|70.33|67.93|70.35|67.95|70.33|67.93|0
1656063690000|2022-06-24 09:41:30|70.38|67.98|70.38|67.98|70.38|67.98|70.38|67.98|0
1656063700000|2022-06-24 09:41:40|70.33|67.93|70.35|67.95|70.35|67.95|70.33|67.93|0
1656063710000|2022-06-24 09:41:50|70.38|67.98|70.33|67.93|70.38|67.98|70.33|67.93|0
1656063720000|2022-06-24 09:42:00|70.35|67.95|70.35|67.95|70.35|67.95|70.35|67.95|0
1656063730000|2022-06-24 09:42:10|70.33|67.93|70.38|67.98|70.38|67.98|70.33|67.93|0
1656063740000|2022-06-24 09:42:20|70.33|67.93|70.33|67.93|70.33|67.93|70.33|67.93|0
1656063750000|2022-06-24 09:42:30|70.38|67.98|70.43|68.03|70.43|68.03|70.38|67.98|0
1656063760000|2022-06-24 09:42:40|70.38|67.98|70.3|67.9|70.38|67.98|70.3|67.9|0
1656063770000|2022-06-24 09:42:50|70.33|67.93|70.33|67.93|70.33|67.93|70.3|67.9|0
1656063780000|2022-06-24 09:43:00|70.38|67.98|70.43|68.03|70.43|68.03|70.38|67.98|0
1656063790000|2022-06-24 09:43:10|70.4|68|70.4|68|70.4|68|70.4|68|0
1656063800000|2022-06-24 09:43:20|70.43|68.03|70.59|68.19|70.59|68.19|70.43|68.03|0
1656063810000|2022-06-24 09:43:30|70.56|68.16|70.51|68.11|70.56|68.16|70.51|68.11|0
1656063820000|2022-06-24 09:43:40|70.48|68.08|70.59|68.19|70.59|68.19|70.48|68.08|0
1656063830000|2022-06-24 09:43:50|70.56|68.16|70.59|68.19|70.64|68.24|70.56|68.16|0
1656063840000|2022-06-24 09:44:00|70.61|68.21|70.74|68.34|70.74|68.34|70.61|68.21|0
1656063850000|2022-06-24 09:44:10|70.71|68.31|70.71|68.31|70.74|68.34|70.71|68.31|0
1656063860000|2022-06-24 09:44:20|70.74|68.34|70.79|68.39|70.79|68.39|70.74|68.34|0
1656063870000|2022-06-24 09:44:30|70.76|68.36|70.74|68.34|70.76|68.36|70.74|68.34|0
1656063880000|2022-06-24 09:44:40|70.69|68.29|70.71|68.31|70.71|68.31|70.69|68.29|0
1656063890000|2022-06-24 09:44:50|70.69|68.29|70.74|68.34|70.74|68.34|70.69|68.29|0
1656063900000|2022-06-24 09:45:00|70.71|68.31|70.74|68.34|70.74|68.34|70.71|68.31|0
1656063910000|2022-06-24 09:45:10|70.71|68.31|70.74|68.34|70.74|68.34|70.69|68.29|0
1656063930000|2022-06-24 09:45:30|70.71|68.31|70.69|68.29|70.74|68.34|70.69|68.29|0
1656063940000|2022-06-24 09:45:40|70.74|68.34|70.74|68.34|70.74|68.34|70.74|68.34|0
1656063960000|2022-06-24 09:46:00|70.79|68.39|70.74|68.34|70.79|68.39|70.74|68.34|0
1656063970000|2022-06-24 09:46:10|70.69|68.29|70.79|68.39|70.79|68.39|70.69|68.29|0
1656063980000|2022-06-24 09:46:20|70.89|68.49|70.89|68.49|70.89|68.49|70.89|68.49|0
1656063990000|2022-06-24 09:46:30|70.84|68.44|70.89|68.49|70.89|68.49|70.84|68.44|0
1656064000000|2022-06-24 09:46:40|70.84|68.44|70.84|68.44|70.84|68.44|70.69|68.29|0
1656064010000|2022-06-24 09:46:50|70.79|68.39|70.84|68.44|70.84|68.44|70.79|68.39|0
1656064020000|2022-06-24 09:47:00|70.79|68.39|70.69|68.29|70.79|68.39|70.69|68.29|0
1656064030000|2022-06-24 09:47:10|70.66|68.26|70.71|68.31|70.71|68.31|70.66|68.26|0
1656064040000|2022-06-24 09:47:20|70.74|68.34|70.81|68.41|70.81|68.41|70.74|68.34|0
1656064050000|2022-06-24 09:47:30|70.84|68.44|70.97|68.57|70.97|68.57|70.84|68.44|0
1656064060000|2022-06-24 09:47:40|71|68.6|71.05|68.65|71.05|68.65|71|68.6|0
1656064070000|2022-06-24 09:47:50|71.1|68.7|71.07|68.67|71.1|68.7|71.05|68.65|0
1656064080000|2022-06-24 09:48:00|71.05|68.65|71.1|68.7|71.1|68.7|71.05|68.65|0
1656064090000|2022-06-24 09:48:10|71.07|68.67|71.05|68.65|71.07|68.67|71.05|68.65|0
1656064100000|2022-06-24 09:48:20|71.02|68.62|71|68.6|71.02|68.62|70.97|68.57|0
1656064110000|2022-06-24 09:48:30|70.94|68.54|70.94|68.54|70.94|68.54|70.94|68.54|0
1656064120000|2022-06-24 09:48:40|70.89|68.49|70.94|68.54|70.94|68.54|70.89|68.49|0
1656064130000|2022-06-24 09:48:50|70.92|68.52|70.94|68.54|70.94|68.54|70.92|68.52|0
1656064140000|2022-06-24 09:49:00|71|68.6|70.92|68.52|71|68.6|70.92|68.52|0
1656064150000|2022-06-24 09:49:10|70.89|68.49|70.89|68.49|70.89|68.49|70.89|68.49|0
1656064160000|2022-06-24 09:49:20|70.92|68.52|70.84|68.44|70.94|68.54|70.84|68.44|0
1656064170000|2022-06-24 09:49:30|70.79|68.39|70.81|68.41|70.81|68.41|70.79|68.39|0
1656064180000|2022-06-24 09:49:40|70.79|68.39|70.69|68.29|70.79|68.39|70.69|68.29|0
1656064190000|2022-06-24 09:49:50|70.71|68.31|70.74|68.34|70.74|68.34|70.71|68.31|0
1656064200000|2022-06-24 09:50:00|70.71|68.31|70.74|68.34|70.74|68.34|70.71|68.31|0
1656064210000|2022-06-24 09:50:10|70.69|68.29|70.61|68.21|70.69|68.29|70.61|68.21|0
1656064220000|2022-06-24 09:50:20|70.58|68.18|70.58|68.18|70.58|68.18|70.53|68.13|0
1656064240000|2022-06-24 09:50:40|70.56|68.16|70.53|68.13|70.56|68.16|70.53|68.13|0
1656064250000|2022-06-24 09:50:50|70.48|68.08|70.43|68.03|70.48|68.08|70.43|68.03|0
1656064260000|2022-06-24 09:51:00|70.38|67.98|70.38|67.98|70.43|68.03|70.38|67.98|0
1656064270000|2022-06-24 09:51:10|70.4|68|70.4|68|70.4|68|70.38|67.98|0
1656064280000|2022-06-24 09:51:20|70.43|68.03|70.43|68.03|70.43|68.03|70.43|68.03|0
1656064290000|2022-06-24 09:51:30|70.48|68.08|70.51|68.11|70.51|68.11|70.45|68.05|0
1656064300000|2022-06-24 09:51:40|70.48|68.08|70.48|68.08|70.48|68.08|70.48|68.08|0
1656064310000|2022-06-24 09:51:50|70.56|68.16|70.69|68.29|70.69|68.29|70.56|68.16|0
1656064320000|2022-06-24 09:52:00|70.66|68.26|70.69|68.29|70.69|68.29|70.66|68.26|0
1656064330000|2022-06-24 09:52:10|70.79|68.39|70.81|68.41|70.81|68.41|70.79|68.39|0
1656064340000|2022-06-24 09:52:20|70.84|68.44|70.79|68.39|70.84|68.44|70.79|68.39|0
1656064350000|2022-06-24 09:52:30|70.81|68.41|70.79|68.39|70.81|68.41|70.79|68.39|0
1656064360000|2022-06-24 09:52:40|70.71|68.31|70.74|68.34|70.74|68.34|70.71|68.31|0
1656064370000|2022-06-24 09:52:50|70.79|68.39|70.79|68.39|70.79|68.39|70.79|68.39|0
1656064380000|2022-06-24 09:53:00|70.81|68.41|70.79|68.39|70.81|68.41|70.74|68.34|0
1656064390000|2022-06-24 09:53:10|70.74|68.34|70.63|68.23|70.74|68.34|70.63|68.23|0
1656064400000|2022-06-24 09:53:20|70.69|68.29|70.69|68.29|70.69|68.29|70.69|68.29|0
1656064410000|2022-06-24 09:53:30|70.63|68.23|70.66|68.26|70.66|68.26|70.58|68.18|0
1656064420000|2022-06-24 09:53:40|70.71|68.31|70.76|68.36|70.76|68.36|70.71|68.31|0
1656064430000|2022-06-24 09:53:50|70.79|68.39|70.76|68.36|70.79|68.39|70.74|68.34|0
1656064440000|2022-06-24 09:54:00|70.79|68.39|70.79|68.39|70.79|68.39|70.79|68.39|0
1656064460000|2022-06-24 09:54:20|70.84|68.44|70.79|68.39|70.84|68.44|70.79|68.39|0
1656064480000|2022-06-24 09:54:40|70.84|68.44|70.92|68.52|70.92|68.52|70.84|68.44|0
1656064490000|2022-06-24 09:54:50|70.89|68.49|70.86|68.46|70.94|68.54|70.86|68.46|0
1656064500000|2022-06-24 09:55:00|70.89|68.49|70.89|68.49|70.89|68.49|70.89|68.49|0
1656064510000|2022-06-24 09:55:10|70.92|68.52|70.89|68.49|70.92|68.52|70.89|68.49|0
1656064520000|2022-06-24 09:55:20|70.74|68.34|70.71|68.31|70.74|68.34|70.69|68.29|0
1656064530000|2022-06-24 09:55:30|70.63|68.23|70.63|68.23|70.63|68.23|70.63|68.23|0
1656064540000|2022-06-24 09:55:40|70.66|68.26|70.74|68.34|70.74|68.34|70.66|68.26|0
1656064560000|2022-06-24 09:56:00|70.76|68.36|70.79|68.39|70.79|68.39|70.74|68.34|0
1656064570000|2022-06-24 09:56:10|70.84|68.44|70.84|68.44|70.84|68.44|70.84|68.44|0
1656064580000|2022-06-24 09:56:20|70.89|68.49|70.89|68.49|70.89|68.49|70.89|68.49|0
1656064590000|2022-06-24 09:56:30|70.84|68.44|70.99|68.59|70.99|68.59|70.84|68.44|0
1656064600000|2022-06-24 09:56:40|71.02|68.62|70.97|68.57|71.02|68.62|70.97|68.57|0
1656064610000|2022-06-24 09:56:50|70.99|68.59|70.99|68.59|70.99|68.59|70.99|68.59|0
1656064620000|2022-06-24 09:57:00|70.89|68.49|70.99|68.59|70.99|68.59|70.89|68.49|0
1656064630000|2022-06-24 09:57:10|71.02|68.62|71.1|68.7|71.1|68.7|71.02|68.62|0
1656064640000|2022-06-24 09:57:20|71.05|68.65|71.07|68.67|71.07|68.67|71.05|68.65|0
1656064650000|2022-06-24 09:57:30|71.05|68.65|71.05|68.65|71.05|68.65|71.05|68.65|0
1656064660000|2022-06-24 09:57:40|70.99|68.59|70.94|68.54|70.99|68.59|70.94|68.54|0
1656064680000|2022-06-24 09:58:00|70.92|68.52|71.15|68.75|71.15|68.75|70.92|68.52|0
1656064690000|2022-06-24 09:58:10|71.1|68.7|71.1|68.7|71.1|68.7|71.1|68.7|0
1656064710000|2022-06-24 09:58:30|71.15|68.75|71.15|68.75|71.15|68.75|71.15|68.75|0
1656064720000|2022-06-24 09:58:40|71.1|68.7|71.2|68.8|71.2|68.8|71.1|68.7|0
1656064730000|2022-06-24 09:58:50|71.41|69.01|71.35|68.95|71.41|69.01|71.35|68.95|0
1656064740000|2022-06-24 09:59:00|71.41|69.01|71.38|68.98|71.41|69.01|71.38|68.98|0
1656064750000|2022-06-24 09:59:10|71.41|69.01|71.41|69.01|71.41|69.01|71.41|69.01|0
1656064760000|2022-06-24 09:59:20|71.48|69.08|71.41|69.01|71.48|69.08|71.41|69.01|0
1656064770000|2022-06-24 09:59:30|71.46|69.06|71.46|69.06|71.46|69.06|71.46|69.06|0
1656064780000|2022-06-24 09:59:40|71.41|69.01|71.46|69.06|71.46|69.06|71.41|69.01|0
1656064790000|2022-06-24 09:59:50|71.51|69.11|71.46|69.06|71.51|69.11|71.46|69.06|0
1656064810000|2022-06-24 10:00:10|71.51|69.11|71.51|69.11|71.51|69.11|71.46|69.06|0
1656064820000|2022-06-24 10:00:20|71.46|69.06|71.35|68.95|71.46|69.06|71.35|68.95|0
1656064830000|2022-06-24 10:00:30|71.41|69.01|71.41|69.01|71.41|69.01|71.41|69.01|0
1656064840000|2022-06-24 10:00:40|71.46|69.06|71.43|69.03|71.46|69.06|71.43|69.03|0
1656064850000|2022-06-24 10:00:50|71.41|69.01|71.56|69.16|71.56|69.16|71.41|69.01|0
1656064860000|2022-06-24 10:01:00|71.51|69.11|71.56|69.16|71.56|69.16|71.51|69.11|0
1656064870000|2022-06-24 10:01:10|71.59|69.19|71.56|69.16|71.61|69.21|71.56|69.16|0
1656064880000|2022-06-24 10:01:20|71.59|69.19|71.67|69.27|71.67|69.27|71.59|69.19|0
1656064890000|2022-06-24 10:01:30|71.61|69.21|71.72|69.32|71.72|69.32|71.61|69.21|0
1656064900000|2022-06-24 10:01:40|71.9|69.5|72|69.6|72|69.6|71.9|69.5|0
1656064910000|2022-06-24 10:01:50|71.98|69.58|71.93|69.53|72.03|69.63|71.93|69.53|0
1656064920000|2022-06-24 10:02:00|71.87|69.47|71.93|69.53|71.93|69.53|71.87|69.47|0
1656064930000|2022-06-24 10:02:10|71.98|69.58|71.93|69.53|71.98|69.58|71.93|69.53|0
1656064940000|2022-06-24 10:02:20|71.87|69.47|71.87|69.47|71.87|69.47|71.87|69.47|0
1656064950000|2022-06-24 10:02:30|71.98|69.58|72.03|69.63|72.03|69.63|71.98|69.58|0
1656064960000|2022-06-24 10:02:40|72.08|69.68|72.08|69.68|72.11|69.71|72.08|69.68|0
1656064970000|2022-06-24 10:02:50|71.9|69.5|71.92|69.52|71.98|69.58|71.9|69.5|0
1656064980000|2022-06-24 10:03:00|72.03|69.63|71.92|69.52|72.03|69.63|71.92|69.52|0
1656064990000|2022-06-24 10:03:10|71.98|69.58|71.92|69.52|71.98|69.58|71.92|69.52|0
1656065000000|2022-06-24 10:03:20|71.98|69.58|71.92|69.52|71.98|69.58|71.92|69.52|0
1656065010000|2022-06-24 10:03:30|71.87|69.47|71.87|69.47|71.87|69.47|71.87|69.47|0
1656065020000|2022-06-24 10:03:40|71.92|69.52|71.92|69.52|71.92|69.52|71.9|69.5|0
1656065030000|2022-06-24 10:03:50|71.98|69.58|72.03|69.63|72.03|69.63|71.92|69.52|0
1656065040000|2022-06-24 10:04:00|71.98|69.58|71.87|69.47|71.98|69.58|71.87|69.47|0
1656065050000|2022-06-24 10:04:10|71.95|69.55|71.92|69.52|71.95|69.55|71.92|69.52|0
1656065060000|2022-06-24 10:04:20|71.98|69.58|71.98|69.58|72.03|69.63|71.92|69.52|0
1656065070000|2022-06-24 10:04:30|71.95|69.55|72.03|69.63|72.03|69.63|71.95|69.55|0
1656065080000|2022-06-24 10:04:40|71.98|69.58|72.03|69.63|72.03|69.63|71.98|69.58|0
1656065090000|2022-06-24 10:04:50|72.08|69.68|71.98|69.58|72.08|69.68|71.98|69.58|0
1656065100000|2022-06-24 10:05:00|71.95|69.55|71.82|69.42|71.95|69.55|71.82|69.42|0
1656065110000|2022-06-24 10:05:10|72.03|69.63|71.9|69.5|72.03|69.63|71.9|69.5|0
1656065120000|2022-06-24 10:05:20|71.92|69.52|71.87|69.47|71.92|69.52|71.87|69.47|0
1656065130000|2022-06-24 10:05:30|71.92|69.52|71.98|69.58|71.98|69.58|71.92|69.52|0
1656065140000|2022-06-24 10:05:40|71.92|69.52|71.82|69.42|71.92|69.52|71.82|69.42|0
1656065160000|2022-06-24 10:06:00|71.79|69.39|71.77|69.37|71.82|69.42|71.77|69.37|0
1656065170000|2022-06-24 10:06:10|71.72|69.32|71.82|69.42|71.82|69.42|71.72|69.32|0
1656065180000|2022-06-24 10:06:20|71.66|69.26|71.74|69.34|71.77|69.37|71.66|69.26|0
1656065190000|2022-06-24 10:06:30|71.79|69.39|71.69|69.29|71.79|69.39|71.69|69.29|0
1656065200000|2022-06-24 10:06:40|71.61|69.21|71.51|69.11|71.61|69.21|71.51|69.11|0
1656065210000|2022-06-24 10:06:50|71.46|69.06|71.74|69.34|71.74|69.34|71.35|68.95|0
1656065220000|2022-06-24 10:07:00|71.77|69.37|71.72|69.32|71.77|69.37|71.66|69.26|0
1656065230000|2022-06-24 10:07:10|71.74|69.34|71.72|69.32|71.74|69.34|71.72|69.32|0
1656065240000|2022-06-24 10:07:20|71.66|69.26|71.66|69.26|71.69|69.29|71.66|69.26|0
1656065250000|2022-06-24 10:07:30|71.72|69.32|71.79|69.39|71.79|69.39|71.72|69.32|0
1656065260000|2022-06-24 10:07:40|71.82|69.42|71.74|69.34|71.82|69.42|71.74|69.34|0
1656065270000|2022-06-24 10:07:50|71.77|69.37|71.74|69.34|71.77|69.37|71.72|69.32|0
1656065280000|2022-06-24 10:08:00|71.77|69.37|71.95|69.55|71.95|69.55|71.77|69.37|0
1656065290000|2022-06-24 10:08:10|71.92|69.52|71.92|69.52|71.92|69.52|71.87|69.47|0
1656065300000|2022-06-24 10:08:20|71.82|69.42|71.79|69.39|71.82|69.42|71.77|69.37|0
1656065310000|2022-06-24 10:08:30|71.77|69.37|71.77|69.37|71.77|69.37|71.77|69.37|0
1656065320000|2022-06-24 10:08:40|71.92|69.52|71.87|69.47|71.92|69.52|71.87|69.47|0
1656065330000|2022-06-24 10:08:50|71.82|69.42|71.87|69.47|71.87|69.47|71.82|69.42|0
1656065340000|2022-06-24 10:09:00|71.98|69.58|72.08|69.68|72.08|69.68|71.98|69.58|0
1656065350000|2022-06-24 10:09:10|72.03|69.63|72.03|69.63|72.08|69.68|72.03|69.63|0
1656065360000|2022-06-24 10:09:20|72|69.6|72.03|69.63|72.03|69.63|71.98|69.58|0
1656065370000|2022-06-24 10:09:30|72.24|69.84|72.26|69.86|72.26|69.86|72.24|69.84|0
1656065380000|2022-06-24 10:09:40|72.24|69.84|72.24|69.84|72.24|69.84|72.21|69.81|0
1656065400000|2022-06-24 10:10:00|72.29|69.89|72.24|69.84|72.29|69.89|72.24|69.84|0
1656065410000|2022-06-24 10:10:10|72.18|69.78|72.08|69.68|72.18|69.78|72.08|69.68|0
1656065420000|2022-06-24 10:10:20|72.03|69.63|71.98|69.58|72.03|69.63|71.98|69.58|0
1656065430000|2022-06-24 10:10:30|71.92|69.52|71.92|69.52|71.95|69.55|71.92|69.52|0
1656065440000|2022-06-24 10:10:40|71.87|69.47|71.9|69.5|71.92|69.52|71.87|69.47|0
1656065450000|2022-06-24 10:10:50|71.92|69.52|71.92|69.52|71.92|69.52|71.92|69.52|0
1656065460000|2022-06-24 10:11:00|71.98|69.58|71.98|69.58|71.98|69.58|71.98|69.58|0
1656065470000|2022-06-24 10:11:10|72.03|69.63|71.92|69.52|72.03|69.63|71.92|69.52|0
1656065480000|2022-06-24 10:11:20|71.98|69.58|71.97|69.57|71.98|69.58|71.97|69.57|0
1656065490000|2022-06-24 10:11:30|71.95|69.55|71.95|69.55|71.95|69.55|71.95|69.55|0
1656065500000|2022-06-24 10:11:40|71.87|69.47|71.87|69.47|71.87|69.47|71.87|69.47|0
1656065520000|2022-06-24 10:12:00|71.92|69.52|71.92|69.52|71.92|69.52|71.9|69.5|0
1656065540000|2022-06-24 10:12:20|71.9|69.5|71.92|69.52|71.92|69.52|71.9|69.5|0
1656065550000|2022-06-24 10:12:30|71.97|69.57|72.03|69.63|72.03|69.63|71.97|69.57|0
1656065560000|2022-06-24 10:12:40|72.05|69.65|72.05|69.65|72.05|69.65|72.05|69.65|0
1656065570000|2022-06-24 10:12:50|72.03|69.63|72|69.6|72.03|69.63|71.97|69.57|0
1656065580000|2022-06-24 10:13:00|71.97|69.57|71.97|69.57|71.97|69.57|71.97|69.57|0
1656065590000|2022-06-24 10:13:10|72.03|69.63|72|69.6|72.03|69.63|72|69.6|0
1656065600000|2022-06-24 10:13:20|72.05|69.65|72.05|69.65|72.05|69.65|72.03|69.63|0
1656065610000|2022-06-24 10:13:30|72.13|69.73|72.13|69.73|72.13|69.73|72.1|69.7|0
1656065620000|2022-06-24 10:13:40|72.16|69.76|71.97|69.57|72.16|69.76|71.97|69.57|0
1656065630000|2022-06-24 10:13:50|72|69.6|72|69.6|72|69.6|72|69.6|0
1656065640000|2022-06-24 10:14:00|71.92|69.52|71.92|69.52|71.92|69.52|71.9|69.5|0
1656065650000|2022-06-24 10:14:10|71.97|69.57|71.92|69.52|71.97|69.57|71.92|69.52|0
1656065670000|2022-06-24 10:14:30|71.9|69.5|72.05|69.65|72.05|69.65|71.9|69.5|0
1656065680000|2022-06-24 10:14:40|72.03|69.63|72.03|69.63|72.03|69.63|72|69.6|0
1656065700000|2022-06-24 10:15:00|71.97|69.57|71.97|69.57|71.97|69.57|71.89|69.49|0
1656065710000|2022-06-24 10:15:10|72.03|69.63|72.03|69.63|72.03|69.63|72.03|69.63|0
1656065720000|2022-06-24 10:15:20|71.97|69.57|72.03|69.63|72.03|69.63|71.97|69.57|0
1656065730000|2022-06-24 10:15:30|72.05|69.65|72.08|69.68|72.08|69.68|72.05|69.65|0
1656065740000|2022-06-24 10:15:40|72.05|69.65|72.13|69.73|72.13|69.73|72.05|69.65|0
1656065750000|2022-06-24 10:15:50|72.08|69.68|71.97|69.57|72.08|69.68|71.97|69.57|0
1656065760000|2022-06-24 10:16:00|71.92|69.52|71.92|69.52|71.92|69.52|71.92|69.52|0
1656065770000|2022-06-24 10:16:10|71.97|69.57|72.03|69.63|72.03|69.63|71.97|69.57|0
1656065780000|2022-06-24 10:16:20|71.97|69.57|71.97|69.57|71.97|69.57|71.97|69.57|0
1656065800000|2022-06-24 10:16:40|72|69.6|72.03|69.63|72.03|69.63|72|69.6|0
1656065810000|2022-06-24 10:16:50|72.08|69.68|72.03|69.63|72.08|69.68|72.03|69.63|0
1656065820000|2022-06-24 10:17:00|71.97|69.57|72|69.6|72.03|69.63|71.97|69.57|0
1656065830000|2022-06-24 10:17:10|72.03|69.63|71.95|69.55|72.03|69.63|71.95|69.55|0
1656065840000|2022-06-24 10:17:20|71.92|69.52|71.89|69.49|71.92|69.52|71.89|69.49|0
1656065850000|2022-06-24 10:17:30|71.87|69.47|71.89|69.49|71.89|69.49|71.87|69.47|0
1656065860000|2022-06-24 10:17:40|71.87|69.47|71.89|69.49|71.89|69.49|71.87|69.47|0
1656065870000|2022-06-24 10:17:50|71.87|69.47|71.77|69.37|71.87|69.47|71.77|69.37|0
1656065880000|2022-06-24 10:18:00|71.82|69.42|71.82|69.42|71.82|69.42|71.82|69.42|0
1656065890000|2022-06-24 10:18:10|71.87|69.47|71.97|69.57|72.03|69.63|71.82|69.42|0
1656065900000|2022-06-24 10:18:20|71.92|69.52|71.95|69.55|71.95|69.55|71.92|69.52|0
1656065910000|2022-06-24 10:18:30|71.92|69.52|71.87|69.47|71.92|69.52|71.87|69.47|0
1656065920000|2022-06-24 10:18:40|71.92|69.52|72.36|69.96|72.36|69.96|71.89|69.49|0
1656065930000|2022-06-24 10:18:50|71.41|69.01|71.41|69.01|71.47|69.07|71.41|69.01|0
1656065940000|2022-06-24 10:19:00|71.39|68.99|71.36|68.96|71.39|68.99|71.36|68.96|0
1656065950000|2022-06-24 10:19:10|71.41|69.01|71.41|69.01|71.41|69.01|71.36|68.96|0
1656065960000|2022-06-24 10:19:20|71.36|68.96|71.36|68.96|71.36|68.96|71.36|68.96|0
1656065970000|2022-06-24 10:19:30|71.31|68.91|71.41|69.01|71.41|69.01|71.31|68.91|0
1656065980000|2022-06-24 10:19:40|71.39|68.99|71.47|69.07|71.47|69.07|71.39|68.99|0
1656065990000|2022-06-24 10:19:50|71.41|69.01|71.41|69.01|71.44|69.04|71.41|69.01|0
1656066000000|2022-06-24 10:20:00|71.47|69.07|71.36|68.96|71.47|69.07|71.36|68.96|0
1656066010000|2022-06-24 10:20:10|71.39|68.99|71.39|68.99|71.39|68.99|71.39|68.99|0
1656066020000|2022-06-24 10:20:20|71.36|68.96|71.36|68.96|71.39|68.99|71.36|68.96|0
1656066030000|2022-06-24 10:20:30|71.41|69.01|71.41|69.01|71.47|69.07|71.41|69.01|0
1656066040000|2022-06-24 10:20:40|71.47|69.07|71.47|69.07|71.47|69.07|71.47|69.07|0
1656066050000|2022-06-24 10:20:50|71.41|69.01|71.36|68.96|71.41|69.01|71.36|68.96|0
1656066060000|2022-06-24 10:21:00|71.34|68.94|71.41|69.01|71.41|69.01|71.31|68.91|0
1656066080000|2022-06-24 10:21:20|71.39|68.99|71.41|69.01|71.41|69.01|71.36|68.96|0
1656066090000|2022-06-24 10:21:30|71.36|68.96|71.36|68.96|71.36|68.96|71.36|68.96|0
1656066100000|2022-06-24 10:21:40|71.41|69.01|71.39|68.99|71.41|69.01|71.39|68.99|0
1656066110000|2022-06-24 10:21:50|71.41|69.01|71.36|68.96|71.41|69.01|71.36|68.96|0
1656066120000|2022-06-24 10:22:00|69.48|67.08|69.48|67.08|69.48|67.08|69.48|67.08|0
1656066130000|2022-06-24 10:22:10|69.5|67.1|69.5|67.1|69.5|67.1|69.5|67.1|0
1656066140000|2022-06-24 10:22:20|69.48|67.08|69.48|67.08|69.53|67.13|69.48|67.08|0
1656066150000|2022-06-24 10:22:30|69.45|67.05|69.43|67.03|69.45|67.05|69.43|67.03|0
1656066160000|2022-06-24 10:22:40|69.45|67.05|69.43|67.03|69.45|67.05|69.43|67.03|0
1656066170000|2022-06-24 10:22:50|69.48|67.08|69.48|67.08|69.48|67.08|69.48|67.08|0
1656066180000|2022-06-24 10:23:00|69.45|67.05|69.35|66.95|69.45|67.05|69.35|66.95|0
1656066190000|2022-06-24 10:23:10|69.38|66.98|69.33|66.93|69.38|66.98|69.33|66.93|0
1656066200000|2022-06-24 10:23:20|69.3|66.9|69.27|66.87|69.33|66.93|69.27|66.87|0
1656066210000|2022-06-24 10:23:30|69.25|66.85|69.25|66.85|69.25|66.85|69.25|66.85|0
1656066220000|2022-06-24 10:23:40|69.27|66.87|69.17|66.77|69.27|66.87|69.17|66.77|0
1656066260000|2022-06-24 10:24:20|69.15|66.75|69.15|66.75|69.15|66.75|69.15|66.75|0
1656066270000|2022-06-24 10:24:30|69.12|66.72|69.02|66.62|69.12|66.72|69.02|66.62|0
1656066280000|2022-06-24 10:24:40|69.07|66.67|69.02|66.62|69.07|66.67|69.02|66.62|0
1656066290000|2022-06-24 10:24:50|68.97|66.57|68.94|66.54|68.97|66.57|68.94|66.54|0
1656066300000|2022-06-24 10:25:00|68.92|66.52|68.87|66.47|68.92|66.52|68.87|66.47|0
1656066320000|2022-06-24 10:25:20|68.92|66.52|68.92|66.52|68.92|66.52|68.92|66.52|0
1656066340000|2022-06-24 10:25:40|68.87|66.47|68.84|66.44|68.87|66.47|68.84|66.44|0
1656066350000|2022-06-24 10:25:50|68.87|66.47|68.87|66.47|68.87|66.47|68.84|66.44|0
1656066360000|2022-06-24 10:26:00|68.94|66.54|68.97|66.57|68.97|66.57|68.94|66.54|0
1656066370000|2022-06-24 10:26:10|69.02|66.62|68.89|66.49|69.02|66.62|68.89|66.49|0
1656066380000|2022-06-24 10:26:20|68.92|66.52|68.89|66.49|68.92|66.52|68.87|66.47|0
1656066390000|2022-06-24 10:26:30|68.92|66.52|69.04|66.64|69.07|66.67|68.92|66.52|0
1656066400000|2022-06-24 10:26:40|69.07|66.67|69.07|66.67|69.07|66.67|69.07|66.67|0
1656066410000|2022-06-24 10:26:50|69.04|66.64|68.92|66.52|69.04|66.64|68.92|66.52|0
1656066420000|2022-06-24 10:27:00|68.97|66.57|68.94|66.54|68.97|66.57|68.92|66.52|0
1656066430000|2022-06-24 10:27:10|68.97|66.57|68.99|66.59|68.99|66.59|68.92|66.52|0
1656066440000|2022-06-24 10:27:20|68.97|66.57|68.92|66.52|68.97|66.57|68.92|66.52|0
1656066450000|2022-06-24 10:27:30|68.97|66.57|68.97|66.57|68.97|66.57|68.97|66.57|0
1656066460000|2022-06-24 10:27:40|68.92|66.52|68.87|66.47|68.92|66.52|68.87|66.47|0
1656066470000|2022-06-24 10:27:50|68.92|66.52|68.97|66.57|68.97|66.57|68.92|66.52|0
1656066490000|2022-06-24 10:28:10|68.94|66.54|68.92|66.52|68.97|66.57|68.92|66.52|0
1656066500000|2022-06-24 10:28:20|68.87|66.47|68.87|66.47|68.89|66.49|68.87|66.47|0
1656066510000|2022-06-24 10:28:30|68.92|66.52|68.89|66.49|68.92|66.52|68.87|66.47|0
1656066520000|2022-06-24 10:28:40|68.92|66.52|68.82|66.42|68.92|66.52|68.82|66.42|0
1656066530000|2022-06-24 10:28:50|68.79|66.39|68.82|66.42|68.82|66.42|68.79|66.39|0
1656066540000|2022-06-24 10:29:00|68.84|66.44|68.81|66.41|68.84|66.44|68.81|66.41|0
1656066550000|2022-06-24 10:29:10|68.87|66.47|68.92|66.52|68.92|66.52|68.87|66.47|0
1656066560000|2022-06-24 10:29:20|68.97|66.57|69.02|66.62|69.02|66.62|68.97|66.57|0
1656066570000|2022-06-24 10:29:30|68.97|66.57|68.97|66.57|68.97|66.57|68.97|66.57|0
1656066580000|2022-06-24 10:29:40|68.94|66.54|68.94|66.54|68.94|66.54|68.94|66.54|0
1656066590000|2022-06-24 10:29:50|68.97|66.57|68.97|66.57|68.97|66.57|68.97|66.57|0
1656066600000|2022-06-24 10:30:00|68.92|66.52|68.92|66.52|68.92|66.52|68.92|66.52|0
1656066610000|2022-06-24 10:30:10|68.94|66.54|68.89|66.49|68.94|66.54|68.89|66.49|0
1656066620000|2022-06-24 10:30:20|68.92|66.52|68.94|66.54|68.94|66.54|68.92|66.52|0
1656066630000|2022-06-24 10:30:30|68.92|66.52|68.97|66.57|68.97|66.57|68.92|66.52|0
1656066640000|2022-06-24 10:30:40|69.02|66.62|68.97|66.57|69.02|66.62|68.97|66.57|0
1656066650000|2022-06-24 10:30:50|69.02|66.62|69.02|66.62|69.02|66.62|69.02|66.62|0
1656066670000|2022-06-24 10:31:10|68.94|66.54|68.89|66.49|68.94|66.54|68.89|66.49|0
1656066680000|2022-06-24 10:31:20|68.87|66.47|68.87|66.47|68.87|66.47|68.87|66.47|0
1656066710000|2022-06-24 10:31:50|68.81|66.41|68.87|66.47|68.87|66.47|68.81|66.41|0
1656066730000|2022-06-24 10:32:10|68.94|66.54|68.97|66.57|68.97|66.57|68.94|66.54|0
1656066740000|2022-06-24 10:32:20|68.92|66.52|68.92|66.52|68.92|66.52|68.92|66.52|0
1656066770000|2022-06-24 10:32:50|68.86|66.46|68.92|66.52|68.92|66.52|68.86|66.46|0
1656066780000|2022-06-24 10:33:00|68.97|66.57|68.99|66.59|68.99|66.59|68.92|66.52|0
1656066790000|2022-06-24 10:33:10|69.02|66.62|69.02|66.62|69.02|66.62|68.97|66.57|0
1656066800000|2022-06-24 10:33:20|69.07|66.67|69.07|66.67|69.07|66.67|69.07|66.67|0
1656066810000|2022-06-24 10:33:30|69.02|66.62|69.07|66.67|69.07|66.67|69.02|66.62|0
1656066820000|2022-06-24 10:33:40|69.17|66.77|69.17|66.77|69.22|66.82|69.17|66.77|0
1656066830000|2022-06-24 10:33:50|69.22|66.82|69.22|66.82|69.27|66.87|69.22|66.82|0
1656066850000|2022-06-24 10:34:10|69.27|66.87|69.27|66.87|69.27|66.87|69.27|66.87|0
1656066860000|2022-06-24 10:34:20|69.35|66.95|69.35|66.95|69.35|66.95|69.35|66.95|0
1656066870000|2022-06-24 10:34:30|69.37|66.97|69.53|67.13|69.53|67.13|69.37|66.97|0
1656066880000|2022-06-24 10:34:40|69.5|67.1|69.58|67.18|69.58|67.18|69.5|67.1|0
1656066890000|2022-06-24 10:34:50|69.63|67.23|69.63|67.23|69.63|67.23|69.63|67.23|0
1656066900000|2022-06-24 10:35:00|69.42|67.02|69.27|66.87|69.42|67.02|69.27|66.87|0
1656066910000|2022-06-24 10:35:10|69.32|66.92|69.35|66.95|69.35|66.95|69.32|66.92|0
1656066920000|2022-06-24 10:35:20|69.37|66.97|69.42|67.02|69.42|67.02|69.37|66.97|0
1656066930000|2022-06-24 10:35:30|69.45|67.05|69.42|67.02|69.45|67.05|69.37|66.97|0
1656066940000|2022-06-24 10:35:40|69.5|67.1|69.48|67.08|69.5|67.1|69.48|67.08|0
1656066950000|2022-06-24 10:35:50|69.5|67.1|69.27|66.87|69.5|67.1|69.27|66.87|0
1656066960000|2022-06-24 10:36:00|69.24|66.84|68.36|65.96|69.32|66.92|68.36|65.96|0
1656066970000|2022-06-24 10:36:10|68.39|65.99|68.49|66.09|68.49|66.09|68.39|65.99|0
1656066980000|2022-06-24 10:36:20|68.44|66.04|68.29|65.89|68.44|66.04|68.29|65.89|0
1656066990000|2022-06-24 10:36:30|68.34|65.94|68.29|65.89|68.34|65.94|68.29|65.89|0
1656067000000|2022-06-24 10:36:40|68.31|65.91|69.27|66.87|69.27|66.87|68.31|65.91|0
1656067010000|2022-06-24 10:36:50|69.22|66.82|69.22|66.82|69.22|66.82|69.17|66.77|0
1656067020000|2022-06-24 10:37:00|69.19|66.79|69.19|66.79|69.19|66.79|69.17|66.77|0
1656067030000|2022-06-24 10:37:10|69.17|66.77|69.22|66.82|69.22|66.82|69.17|66.77|0
1656067040000|2022-06-24 10:37:20|69.24|66.84|69.3|66.9|69.32|66.92|69.24|66.84|0
1656067050000|2022-06-24 10:37:30|69.27|66.87|69.22|66.82|69.27|66.87|69.22|66.82|0
1656067060000|2022-06-24 10:37:40|69.19|66.79|69.17|66.77|69.19|66.79|69.17|66.77|0
1656067070000|2022-06-24 10:37:50|69.19|66.79|69.17|66.77|69.19|66.79|69.17|66.77|0
1656067080000|2022-06-24 10:38:00|69.07|66.67|69.09|66.69|69.09|66.69|69.07|66.67|0
1656067090000|2022-06-24 10:38:10|69.12|66.72|69.22|66.82|69.22|66.82|69.12|66.72|0
1656067100000|2022-06-24 10:38:20|69.27|66.87|69.27|66.87|69.27|66.87|69.27|66.87|0
1656067110000|2022-06-24 10:38:30|69.24|66.84|69.27|66.87|69.27|66.87|69.24|66.84|0
1656067120000|2022-06-24 10:38:40|69.24|66.84|69.27|66.87|69.32|66.92|69.24|66.84|0
1656067130000|2022-06-24 10:38:50|69.22|66.82|69.27|66.87|69.27|66.87|69.22|66.82|0
1656067140000|2022-06-24 10:39:00|69.22|66.82|69.22|66.82|69.22|66.82|69.22|66.82|0
1656067150000|2022-06-24 10:39:10|69.24|66.84|69.19|66.79|69.24|66.84|69.19|66.79|0
1656067160000|2022-06-24 10:39:20|69.17|66.77|69.17|66.77|69.17|66.77|69.17|66.77|0
1656067170000|2022-06-24 10:39:30|69.22|66.82|69.22|66.82|69.22|66.82|69.22|66.82|0
1656067180000|2022-06-24 10:39:40|69.24|66.84|69.22|66.82|69.24|66.84|69.22|66.82|0
1656067190000|2022-06-24 10:39:50|69.19|66.79|69.22|66.82|69.24|66.84|69.19|66.79|0
1656067200000|2022-06-24 10:40:00|69.17|66.77|69.17|66.77|69.17|66.77|69.09|66.69|0
1656067210000|2022-06-24 10:40:10|69.22|66.82|69.22|66.82|69.22|66.82|69.17|66.77|0
1656067220000|2022-06-24 10:40:20|69.19|66.79|69.17|66.77|69.19|66.79|69.17|66.77|0
1656067240000|2022-06-24 10:40:40|69.14|66.74|69.14|66.74|69.14|66.74|69.14|66.74|0
1656067250000|2022-06-24 10:40:50|69.12|66.72|69.17|66.77|69.17|66.77|69.12|66.72|0
1656067260000|2022-06-24 10:41:00|69.12|66.72|69.12|66.72|69.12|66.72|69.09|66.69|0
1656067270000|2022-06-24 10:41:10|69.14|66.74|69.12|66.72|69.14|66.74|69.12|66.72|0
1656067280000|2022-06-24 10:41:20|69.14|66.74|69.12|66.72|69.17|66.77|69.07|66.67|0
1656067290000|2022-06-24 10:41:30|69.04|66.64|69.07|66.67|69.17|66.77|69.04|66.64|0
1656067300000|2022-06-24 10:41:40|69.04|66.64|69.17|66.77|69.17|66.77|69.04|66.64|0
1656067310000|2022-06-24 10:41:50|69.22|66.82|69.22|66.82|69.22|66.82|69.22|66.82|0
1656067330000|2022-06-24 10:42:10|69.19|66.79|69.22|66.82|69.22|66.82|69.17|66.77|0
1656067340000|2022-06-24 10:42:20|69.19|66.79|69.22|66.82|69.22|66.82|69.19|66.79|0
1656067350000|2022-06-24 10:42:30|69.17|66.77|69.02|66.62|69.17|66.77|69.02|66.62|0
1656067360000|2022-06-24 10:42:40|68.99|66.59|68.94|66.54|68.99|66.59|68.94|66.54|0
1656067370000|2022-06-24 10:42:50|68.96|66.56|68.94|66.54|68.96|66.56|68.91|66.51|0
1656067380000|2022-06-24 10:43:00|68.91|66.51|68.89|66.49|68.91|66.51|68.89|66.49|0
1656067390000|2022-06-24 10:43:10|68.91|66.51|68.91|66.51|68.91|66.51|68.91|66.51|0
1656067400000|2022-06-24 10:43:20|68.86|66.46|68.91|66.51|68.94|66.54|68.86|66.46|0
1656067410000|2022-06-24 10:43:30|68.94|66.54|68.94|66.54|68.96|66.56|68.91|66.51|0
1656067420000|2022-06-24 10:43:40|68.96|66.56|68.91|66.51|68.96|66.56|68.91|66.51|0
1656067450000|2022-06-24 10:44:10|68.86|66.46|68.86|66.46|68.86|66.46|68.86|66.46|0
1656067460000|2022-06-24 10:44:20|68.81|66.41|68.81|66.41|68.81|66.41|68.81|66.41|0
1656067480000|2022-06-24 10:44:40|68.91|66.51|68.96|66.56|68.96|66.56|68.91|66.51|0
1656067500000|2022-06-24 10:45:00|68.91|66.51|68.91|66.51|68.91|66.51|68.89|66.49|0
1656067520000|2022-06-24 10:45:20|68.86|66.46|68.91|66.51|68.91|66.51|68.86|66.46|0
1656067530000|2022-06-24 10:45:30|68.96|66.56|68.96|66.56|68.96|66.56|68.96|66.56|0
1656067540000|2022-06-24 10:45:40|68.94|66.54|68.96|66.56|68.96|66.56|68.94|66.54|0
1656067550000|2022-06-24 10:45:50|68.91|66.51|68.91|66.51|68.94|66.54|68.91|66.51|0
1656067570000|2022-06-24 10:46:10|68.96|66.56|68.96|66.56|68.96|66.56|68.96|66.56|0
1656067590000|2022-06-24 10:46:30|68.91|66.51|68.96|66.56|68.96|66.56|68.91|66.51|0
1656067600000|2022-06-24 10:46:40|69.01|66.61|69.01|66.61|69.01|66.61|69.01|66.61|0
1656067610000|2022-06-24 10:46:50|68.99|66.59|69.01|66.61|69.01|66.61|68.99|66.59|0
1656067620000|2022-06-24 10:47:00|68.99|66.59|69.01|66.61|69.01|66.61|68.99|66.59|0
1656067630000|2022-06-24 10:47:10|69.04|66.64|69.04|66.64|69.04|66.64|69.04|66.64|0
1656067640000|2022-06-24 10:47:20|69.06|66.66|69.06|66.66|69.06|66.66|69.06|66.66|0
1656067650000|2022-06-24 10:47:30|69.12|66.72|69.19|66.79|69.19|66.79|69.12|66.72|0
1656067660000|2022-06-24 10:47:40|69.17|66.77|69.09|66.69|69.17|66.77|69.09|66.69|0
1656067670000|2022-06-24 10:47:50|69.06|66.66|69.01|66.61|69.06|66.66|68.99|66.59|0
1656067680000|2022-06-24 10:48:00|68.96|66.56|68.94|66.54|68.96|66.56|68.94|66.54|0
1656067690000|2022-06-24 10:48:10|68.96|66.56|68.96|66.56|69.01|66.61|68.96|66.56|0
1656067700000|2022-06-24 10:48:20|68.94|66.54|68.96|66.56|68.96|66.56|68.94|66.54|0
1656067710000|2022-06-24 10:48:30|68.94|66.54|68.94|66.54|68.94|66.54|68.94|66.54|0
1656067720000|2022-06-24 10:48:40|68.96|66.56|68.96|66.56|68.96|66.56|68.96|66.56|0
1656067730000|2022-06-24 10:48:50|68.99|66.59|68.99|66.59|68.99|66.59|68.99|66.59|0
1656067740000|2022-06-24 10:49:00|68.96|66.56|68.96|66.56|68.96|66.56|68.91|66.51|0
1656067750000|2022-06-24 10:49:10|69.06|66.66|69.06|66.66|69.06|66.66|69.04|66.64|0
1656067760000|2022-06-24 10:49:20|69.04|66.64|69.04|66.64|69.06|66.66|69.04|66.64|0
1656067770000|2022-06-24 10:49:30|69.01|66.61|68.99|66.59|69.01|66.61|68.99|66.59|0
1656067780000|2022-06-24 10:49:40|69.01|66.61|69.06|66.66|69.06|66.66|69.01|66.61|0
1656067790000|2022-06-24 10:49:50|69.04|66.64|69.01|66.61|69.06|66.66|69.01|66.61|0
1656067800000|2022-06-24 10:50:00|69.04|66.64|69.04|66.64|69.04|66.64|69.04|66.64|0
1656067810000|2022-06-24 10:50:10|69.01|66.61|69.06|66.66|69.06|66.66|69.01|66.61|0
1656067820000|2022-06-24 10:50:20|69.12|66.72|69.06|66.66|69.12|66.72|69.06|66.66|0
1656067840000|2022-06-24 10:50:40|69.04|66.64|69.04|66.64|69.04|66.64|69.04|66.64|0
1656067850000|2022-06-24 10:50:50|69.06|66.66|69.09|66.69|69.11|66.71|69.06|66.66|0
1656067860000|2022-06-24 10:51:00|69.06|66.66|69.06|66.66|69.09|66.69|69.06|66.66|0
1656067870000|2022-06-24 10:51:10|69.09|66.69|69.09|66.69|69.09|66.69|69.06|66.66|0
1656067880000|2022-06-24 10:51:20|69.14|66.74|69.14|66.74|69.14|66.74|69.11|66.71|0
1656067890000|2022-06-24 10:51:30|69.17|66.77|69.06|66.66|69.17|66.77|69.06|66.66|0
1656067910000|2022-06-24 10:51:50|69.01|66.61|69.01|66.61|69.01|66.61|69.01|66.61|0
1656067920000|2022-06-24 10:52:00|68.91|66.51|68.94|66.54|68.94|66.54|68.91|66.51|0
1656067930000|2022-06-24 10:52:10|68.96|66.56|68.96|66.56|68.96|66.56|68.96|66.56|0
1656067940000|2022-06-24 10:52:20|69.06|66.66|69.06|66.66|69.06|66.66|69.06|66.66|0
1656067950000|2022-06-24 10:52:30|69.04|66.64|69.01|66.61|69.04|66.64|69.01|66.61|0
1656067960000|2022-06-24 10:52:40|69.04|66.64|69.01|66.61|69.04|66.64|69.01|66.61|0
1656067970000|2022-06-24 10:52:50|68.91|66.51|68.86|66.46|68.91|66.51|68.86|66.46|0
1656067980000|2022-06-24 10:53:00|68.83|66.43|68.86|66.46|68.86|66.46|68.83|66.43|0
1656068000000|2022-06-24 10:53:20|68.81|66.41|68.76|66.36|68.81|66.41|68.76|66.36|0
1656068010000|2022-06-24 10:53:30|68.78|66.38|68.76|66.36|68.78|66.38|68.76|66.36|0
1656068020000|2022-06-24 10:53:40|68.73|66.33|68.61|66.21|68.73|66.33|68.61|66.21|0
1656068030000|2022-06-24 10:53:50|68.58|66.18|68.66|66.26|68.66|66.26|68.58|66.18|0
1656068040000|2022-06-24 10:54:00|68.71|66.31|68.71|66.31|68.71|66.31|68.71|66.31|0
1656068050000|2022-06-24 10:54:10|68.76|66.36|68.68|66.28|68.76|66.36|68.68|66.28|0
1656068060000|2022-06-24 10:54:20|68.66|66.26|68.66|66.26|68.66|66.26|68.66|66.26|0
1656068070000|2022-06-24 10:54:30|68.71|66.31|68.76|66.36|68.76|66.36|68.71|66.31|0
1656068080000|2022-06-24 10:54:40|68.81|66.41|68.86|66.46|68.86|66.46|68.81|66.41|0
1656068090000|2022-06-24 10:54:50|68.88|66.48|68.86|66.46|68.88|66.48|68.86|66.46|0
1656068100000|2022-06-24 10:55:00|68.81|66.41|68.76|66.36|68.81|66.41|68.76|66.36|0
1656068110000|2022-06-24 10:55:10|68.96|66.56|68.86|66.46|68.96|66.56|68.86|66.46|0
1656068130000|2022-06-24 10:55:30|68.91|66.51|68.76|66.36|68.91|66.51|68.76|66.36|0
1656068160000|2022-06-24 10:56:00|68.71|66.31|68.71|66.31|68.71|66.31|68.71|66.31|0
1656068170000|2022-06-24 10:56:10|68.73|66.33|68.73|66.33|68.73|66.33|68.73|66.33|0
1656068180000|2022-06-24 10:56:20|68.71|66.31|68.71|66.31|68.76|66.36|68.71|66.31|0
1656068190000|2022-06-24 10:56:30|68.66|66.26|68.66|66.26|68.66|66.26|68.66|66.26|0
1656068200000|2022-06-24 10:56:40|68.61|66.21|68.61|66.21|68.61|66.21|68.61|66.21|0
1656068210000|2022-06-24 10:56:50|68.55|66.15|68.55|66.15|68.58|66.18|68.55|66.15|0
1656068220000|2022-06-24 10:57:00|68.53|66.13|68.55|66.15|68.55|66.15|68.53|66.13|0
1656068230000|2022-06-24 10:57:10|68.5|66.1|68.55|66.15|68.55|66.15|68.5|66.1|0
1656068250000|2022-06-24 10:57:30|68.5|66.1|68.45|66.05|68.5|66.1|68.45|66.05|0
1656068260000|2022-06-24 10:57:40|68.4|66|68.4|66|68.45|66.05|68.4|66|0
1656068270000|2022-06-24 10:57:50|68.35|65.95|68.4|66|68.4|66|68.35|65.95|0
1656068280000|2022-06-24 10:58:00|68.45|66.05|68.45|66.05|68.45|66.05|68.45|66.05|0
1656068290000|2022-06-24 10:58:10|68.5|66.1|68.53|66.13|68.58|66.18|68.48|66.08|0
1656068300000|2022-06-24 10:58:20|68.55|66.15|68.55|66.15|68.61|66.21|68.55|66.15|0
1656068310000|2022-06-24 10:58:30|68.61|66.21|68.61|66.21|68.63|66.23|68.61|66.21|0
1656068320000|2022-06-24 10:58:40|68.66|66.26|68.66|66.26|68.66|66.26|68.66|66.26|0
1656068330000|2022-06-24 10:58:50|68.73|66.33|68.66|66.26|68.76|66.36|68.66|66.26|0
1656068340000|2022-06-24 10:59:00|68.68|66.28|68.71|66.31|68.71|66.31|68.68|66.28|0
1656068350000|2022-06-24 10:59:10|68.76|66.36|68.71|66.31|68.76|66.36|68.71|66.31|0
1656068360000|2022-06-24 10:59:20|68.66|66.26|68.66|66.26|68.66|66.26|68.66|66.26|0
1656068370000|2022-06-24 10:59:30|68.68|66.28|68.68|66.28|68.68|66.28|68.66|66.26|0
1656068380000|2022-06-24 10:59:40|68.71|66.31|68.66|66.26|68.71|66.31|68.66|66.26|0
1656068390000|2022-06-24 10:59:50|68.71|66.31|68.81|66.41|68.81|66.41|68.71|66.31|0
1656068400000|2022-06-24 11:00:00|68.71|66.31|68.63|66.23|68.71|66.31|68.6|66.2|0
1656068410000|2022-06-24 11:00:10|68.6|66.2|68.71|66.31|68.71|66.31|68.6|66.2|0
1656068420000|2022-06-24 11:00:20|68.76|66.36|68.76|66.36|68.76|66.36|68.76|66.36|0
1656068430000|2022-06-24 11:00:30|68.71|66.31|68.76|66.36|68.76|66.36|68.71|66.31|0
1656068440000|2022-06-24 11:00:40|68.68|66.28|68.55|66.15|68.68|66.28|68.55|66.15|0
1656068450000|2022-06-24 11:00:50|68.6|66.2|68.6|66.2|68.6|66.2|68.6|66.2|0
1656068460000|2022-06-24 11:01:00|68.55|66.15|68.55|66.15|68.58|66.18|68.55|66.15|0
1656068470000|2022-06-24 11:01:10|68.58|66.18|68.6|66.2|68.6|66.2|68.55|66.15|0
1656068480000|2022-06-24 11:01:20|68.63|66.23|68.66|66.26|68.66|66.26|68.63|66.23|0
1656068490000|2022-06-24 11:01:30|68.63|66.23|68.71|66.31|68.71|66.31|68.63|66.23|0
1656068500000|2022-06-24 11:01:40|68.76|66.36|68.81|66.41|68.81|66.41|68.76|66.36|0
1656068510000|2022-06-24 11:01:50|68.76|66.36|68.76|66.36|68.86|66.46|68.76|66.36|0
1656068520000|2022-06-24 11:02:00|68.71|66.31|68.66|66.26|68.71|66.31|68.66|66.26|0
1656068530000|2022-06-24 11:02:10|68.71|66.31|68.68|66.28|68.71|66.31|68.68|66.28|0
1656068540000|2022-06-24 11:02:20|68.71|66.31|68.71|66.31|68.76|66.36|68.71|66.31|0
1656068550000|2022-06-24 11:02:30|68.81|66.41|68.81|66.41|68.81|66.41|68.81|66.41|0
1656068560000|2022-06-24 11:02:40|68.76|66.36|68.86|66.46|68.86|66.46|68.76|66.36|0
1656068570000|2022-06-24 11:02:50|68.91|66.51|68.76|66.36|68.91|66.51|68.76|66.36|0
1656068580000|2022-06-24 11:03:00|68.71|66.31|68.71|66.31|68.73|66.33|68.71|66.31|0
1656068590000|2022-06-24 11:03:10|68.65|66.25|68.68|66.28|68.68|66.28|68.65|66.25|0
1656068600000|2022-06-24 11:03:20|68.65|66.25|68.68|66.28|68.68|66.28|68.65|66.25|0
1656068610000|2022-06-24 11:03:30|68.71|66.31|68.65|66.25|68.71|66.31|68.65|66.25|0
1656068620000|2022-06-24 11:03:40|68.68|66.28|68.65|66.25|68.68|66.28|68.65|66.25|0
1656068630000|2022-06-24 11:03:50|68.6|66.2|68.6|66.2|68.6|66.2|68.6|66.2|0
1656068640000|2022-06-24 11:04:00|68.65|66.25|68.65|66.25|68.65|66.25|68.65|66.25|0
1656068660000|2022-06-24 11:04:20|68.6|66.2|68.63|66.23|68.63|66.23|68.6|66.2|0
1656068670000|2022-06-24 11:04:30|68.6|66.2|68.55|66.15|68.6|66.2|68.55|66.15|0
1656068680000|2022-06-24 11:04:40|68.5|66.1|68.55|66.15|68.58|66.18|68.5|66.1|0
1656068690000|2022-06-24 11:04:50|68.6|66.2|68.6|66.2|68.6|66.2|68.6|66.2|0
1656068700000|2022-06-24 11:05:00|68.55|66.15|68.55|66.15|68.6|66.2|68.55|66.15|0
1656068710000|2022-06-24 11:05:10|68.6|66.2|68.58|66.18|68.6|66.2|68.55|66.15|0
1656068720000|2022-06-24 11:05:20|68.55|66.15|68.5|66.1|68.55|66.15|68.5|66.1|0
1656068730000|2022-06-24 11:05:30|68.48|66.08|68.48|66.08|68.48|66.08|68.48|66.08|0
1656068740000|2022-06-24 11:05:40|68.45|66.05|68.45|66.05|68.45|66.05|68.45|66.05|0
1656068750000|2022-06-24 11:05:50|68.5|66.1|68.5|66.1|68.5|66.1|68.5|66.1|0
1656068760000|2022-06-24 11:06:00|68.55|66.15|68.5|66.1|68.55|66.15|68.5|66.1|0
1656068770000|2022-06-24 11:06:10|68.55|66.15|68.55|66.15|68.55|66.15|68.53|66.13|0
1656068790000|2022-06-24 11:06:30|68.5|66.1|68.5|66.1|68.5|66.1|68.5|66.1|0
1656068800000|2022-06-24 11:06:40|68.45|66.05|68.45|66.05|68.45|66.05|68.45|66.05|0
1656068810000|2022-06-24 11:06:50|68.5|66.1|68.45|66.05|68.5|66.1|68.45|66.05|0
1656068830000|2022-06-24 11:07:10|68.5|66.1|68.5|66.1|68.55|66.15|68.5|66.1|0
1656068840000|2022-06-24 11:07:20|68.55|66.15|68.55|66.15|68.55|66.15|68.55|66.15|0
1656068850000|2022-06-24 11:07:30|68.5|66.1|68.55|66.15|68.55|66.15|68.5|66.1|0
1656068860000|2022-06-24 11:07:40|68.5|66.1|68.45|66.05|68.53|66.13|68.45|66.05|0
1656068870000|2022-06-24 11:07:50|68.5|66.1|68.5|66.1|68.5|66.1|68.5|66.1|0
1656068910000|2022-06-24 11:08:30|68.55|66.15|68.55|66.15|68.55|66.15|68.55|66.15|0
1656068920000|2022-06-24 11:08:40|68.6|66.2|68.6|66.2|68.6|66.2|68.6|66.2|0
1656068930000|2022-06-24 11:08:50|68.55|66.15|68.58|66.18|68.58|66.18|68.53|66.13|0
1656068940000|2022-06-24 11:09:00|68.6|66.2|68.55|66.15|68.6|66.2|68.55|66.15|0
1656068960000|2022-06-24 11:09:20|68.5|66.1|68.58|66.18|68.58|66.18|68.5|66.1|0
1656068970000|2022-06-24 11:09:30|68.6|66.2|68.65|66.25|68.65|66.25|68.6|66.2|0
1656068980000|2022-06-24 11:09:40|68.6|66.2|68.6|66.2|68.63|66.23|68.6|66.2|0
1656068990000|2022-06-24 11:09:50|68.63|66.23|68.65|66.25|68.65|66.25|68.63|66.23|0
1656069000000|2022-06-24 11:10:00|68.6|66.2|68.55|66.15|68.6|66.2|68.55|66.15|0
1656069020000|2022-06-24 11:10:20|68.6|66.2|68.58|66.18|68.6|66.2|68.55|66.15|0
1656069030000|2022-06-24 11:10:30|68.6|66.2|68.6|66.2|68.6|66.2|68.58|66.18|0
1656069040000|2022-06-24 11:10:40|68.55|66.15|68.58|66.18|68.58|66.18|68.55|66.15|0
1656069050000|2022-06-24 11:10:50|68.6|66.2|68.6|66.2|68.6|66.2|68.6|66.2|0
1656069060000|2022-06-24 11:11:00|68.63|66.23|68.55|66.15|68.63|66.23|68.55|66.15|0
1656069070000|2022-06-24 11:11:10|68.58|66.18|68.58|66.18|68.58|66.18|68.58|66.18|0
1656069080000|2022-06-24 11:11:20|68.55|66.15|68.6|66.2|68.6|66.2|68.55|66.15|0
1656069090000|2022-06-24 11:11:30|68.63|66.23|68.6|66.2|68.63|66.23|68.6|66.2|0
1656069120000|2022-06-24 11:12:00|68.63|66.23|68.65|66.25|68.65|66.25|68.63|66.23|0
1656069130000|2022-06-24 11:12:10|68.7|66.3|68.78|66.38|68.78|66.38|68.7|66.3|0
1656069140000|2022-06-24 11:12:20|68.75|66.35|68.8|66.4|68.8|66.4|68.75|66.35|0
1656069150000|2022-06-24 11:12:30|68.7|66.3|68.7|66.3|68.7|66.3|68.7|66.3|0
1656069170000|2022-06-24 11:12:50|68.75|66.35|68.75|66.35|68.75|66.35|68.75|66.35|0
1656069190000|2022-06-24 11:13:10|68.86|66.46|68.91|66.51|68.91|66.51|68.83|66.43|0
1656069200000|2022-06-24 11:13:20|68.86|66.46|68.86|66.46|68.86|66.46|68.86|66.46|0
1656069220000|2022-06-24 11:13:40|68.75|66.35|68.75|66.35|68.8|66.4|68.75|66.35|0
1656069230000|2022-06-24 11:13:50|68.7|66.3|68.6|66.2|68.7|66.3|68.6|66.2|0
1656069240000|2022-06-24 11:14:00|68.55|66.15|68.55|66.15|68.55|66.15|68.47|66.07|0
1656069250000|2022-06-24 11:14:10|68.63|66.23|68.63|66.23|68.65|66.25|68.63|66.23|0
1656069260000|2022-06-24 11:14:20|68.75|66.35|68.8|66.4|68.8|66.4|68.75|66.35|0
1656069270000|2022-06-24 11:14:30|68.86|66.46|68.96|66.56|68.96|66.56|68.83|66.43|0
1656069280000|2022-06-24 11:14:40|68.91|66.51|69.01|66.61|69.01|66.61|68.91|66.51|0
1656069290000|2022-06-24 11:14:50|68.96|66.56|68.98|66.58|68.98|66.58|68.96|66.56|0
1656069300000|2022-06-24 11:15:00|68.96|66.56|68.96|66.56|68.96|66.56|68.96|66.56|0
1656069310000|2022-06-24 11:15:10|68.91|66.51|68.8|66.4|68.91|66.51|68.8|66.4|0
1656069320000|2022-06-24 11:15:20|68.85|66.45|68.85|66.45|68.96|66.56|68.85|66.45|0
1656069330000|2022-06-24 11:15:30|68.91|66.51|68.91|66.51|68.91|66.51|68.91|66.51|0
1656069340000|2022-06-24 11:15:40|68.93|66.53|68.93|66.53|68.93|66.53|68.93|66.53|0
1656069350000|2022-06-24 11:15:50|68.91|66.51|68.85|66.45|68.91|66.51|68.85|66.45|0
1656069360000|2022-06-24 11:16:00|68.91|66.51|68.91|66.51|68.91|66.51|68.91|66.51|0
1656069380000|2022-06-24 11:16:20|68.8|66.4|68.83|66.43|68.83|66.43|68.8|66.4|0
1656069390000|2022-06-24 11:16:30|68.85|66.45|68.85|66.45|68.91|66.51|68.85|66.45|0
1656069410000|2022-06-24 11:16:50|68.8|66.4|68.8|66.4|68.8|66.4|68.8|66.4|0
1656069420000|2022-06-24 11:17:00|68.85|66.45|68.85|66.45|68.88|66.48|68.85|66.45|0
1656069430000|2022-06-24 11:17:10|68.83|66.43|68.83|66.43|68.85|66.45|68.8|66.4|0
1656069440000|2022-06-24 11:17:20|68.85|66.45|68.85|66.45|68.85|66.45|68.85|66.45|0
1656069450000|2022-06-24 11:17:30|68.91|66.51|68.85|66.45|68.91|66.51|68.85|66.45|0
1656069460000|2022-06-24 11:17:40|68.91|66.51|68.96|66.56|68.96|66.56|68.91|66.51|0
1656069470000|2022-06-24 11:17:50|68.91|66.51|68.91|66.51|68.91|66.51|68.91|66.51|0
1656069480000|2022-06-24 11:18:00|68.9|66.5|69.01|66.61|69.01|66.61|68.9|66.5|0
1656069500000|2022-06-24 11:18:20|68.9|66.5|68.9|66.5|68.9|66.5|68.9|66.5|0
1656069510000|2022-06-24 11:18:30|68.85|66.45|68.75|66.35|68.85|66.45|68.75|66.35|0
1656069520000|2022-06-24 11:18:40|68.88|66.48|69.01|66.61|69.01|66.61|68.88|66.48|0
1656069530000|2022-06-24 11:18:50|69.03|66.63|69.01|66.61|69.03|66.63|69.01|66.61|0
1656069540000|2022-06-24 11:19:00|69.06|66.66|69.06|66.66|69.06|66.66|69.06|66.66|0
1656069570000|2022-06-24 11:19:30|69.01|66.61|69.03|66.63|69.03|66.63|69.01|66.61|0
1656069580000|2022-06-24 11:19:40|69.06|66.66|69.06|66.66|69.06|66.66|69.06|66.66|0
1656069590000|2022-06-24 11:19:50|69.08|66.68|69.16|66.76|69.16|66.76|69.08|66.68|0
1656069600000|2022-06-24 11:20:00|69.18|66.78|69.16|66.76|69.18|66.78|69.16|66.76|0
1656069610000|2022-06-24 11:20:10|69.21|66.81|69.16|66.76|69.21|66.81|69.13|66.73|0
1656069620000|2022-06-24 11:20:20|69.01|66.61|69.01|66.61|69.01|66.61|69.01|66.61|0
1656069630000|2022-06-24 11:20:30|68.96|66.56|68.9|66.5|68.96|66.56|68.9|66.5|0
1656069640000|2022-06-24 11:20:40|68.96|66.56|69.01|66.61|69.01|66.61|68.96|66.56|0
1656069650000|2022-06-24 11:20:50|68.96|66.56|68.96|66.56|68.96|66.56|68.9|66.5|0
1656069660000|2022-06-24 11:21:00|69.01|66.61|69.01|66.61|69.01|66.61|69.01|66.61|0
1656069680000|2022-06-24 11:21:20|69.03|66.63|69.03|66.63|69.03|66.63|69.03|66.63|0
1656069690000|2022-06-24 11:21:30|69.06|66.66|69.11|66.71|69.11|66.71|69.06|66.66|0
1656069700000|2022-06-24 11:21:40|69.13|66.73|69.11|66.71|69.13|66.73|69.11|66.71|0
1656069710000|2022-06-24 11:21:50|69.03|66.63|69.03|66.63|69.03|66.63|69.03|66.63|0
1656069720000|2022-06-24 11:22:00|69.06|66.66|69.08|66.68|69.11|66.71|69.06|66.66|0
1656069730000|2022-06-24 11:22:10|69.03|66.63|69.03|66.63|69.06|66.66|69.01|66.61|0
1656069740000|2022-06-24 11:22:20|69.01|66.61|68.98|66.58|69.06|66.66|68.98|66.58|0
1656069750000|2022-06-24 11:22:30|69.01|66.61|69.06|66.66|69.06|66.66|69.01|66.61|0
1656069760000|2022-06-24 11:22:40|69.13|66.73|69.16|66.76|69.16|66.76|69.11|66.71|0
1656069770000|2022-06-24 11:22:50|69.21|66.81|69.21|66.81|69.21|66.81|69.21|66.81|0
1656069780000|2022-06-24 11:23:00|69.26|66.86|69.23|66.83|69.26|66.86|69.23|66.83|0
1656069790000|2022-06-24 11:23:10|69.21|66.81|69.18|66.78|69.23|66.83|69.18|66.78|0
1656069800000|2022-06-24 11:23:20|69.16|66.76|69.16|66.76|69.18|66.78|69.16|66.76|0
1656069810000|2022-06-24 11:23:30|69.11|66.71|69.03|66.63|69.11|66.71|69.03|66.63|0
1656069820000|2022-06-24 11:23:40|69.06|66.66|69.11|66.71|69.11|66.71|69.06|66.66|0
1656069830000|2022-06-24 11:23:50|69.08|66.68|69.11|66.71|69.13|66.73|69.08|66.68|0
1656069840000|2022-06-24 11:24:00|69.13|66.73|69.11|66.71|69.13|66.73|69.11|66.71|0
1656069850000|2022-06-24 11:24:10|69.03|66.63|69.06|66.66|69.06|66.66|69.03|66.63|0
1656069860000|2022-06-24 11:24:20|69.11|66.71|69.16|66.76|69.16|66.76|69.08|66.68|0
1656069890000|2022-06-24 11:24:50|69.18|66.78|69.16|66.76|69.18|66.78|69.16|66.76|0
1656069900000|2022-06-24 11:25:00|69.08|66.68|69|66.6|69.08|66.68|69|66.6|0
1656069910000|2022-06-24 11:25:10|68.98|66.58|68.95|66.55|68.98|66.58|68.95|66.55|0
1656069920000|2022-06-24 11:25:20|68.93|66.53|68.9|66.5|68.93|66.53|68.9|66.5|0
1656069930000|2022-06-24 11:25:30|68.8|66.4|68.85|66.45|68.85|66.45|68.8|66.4|0
1656069940000|2022-06-24 11:25:40|68.88|66.48|68.9|66.5|68.9|66.5|68.85|66.45|0
1656069960000|2022-06-24 11:26:00|68.93|66.53|68.93|66.53|68.93|66.53|68.93|66.53|0
1656069970000|2022-06-24 11:26:10|68.95|66.55|68.98|66.58|68.98|66.58|68.95|66.55|0
1656069980000|2022-06-24 11:26:20|68.95|66.55|69|66.6|69|66.6|68.95|66.55|0
1656069990000|2022-06-24 11:26:30|68.95|66.55|68.95|66.55|68.95|66.55|68.95|66.55|0
1656070000000|2022-06-24 11:26:40|69|66.6|69|66.6|69|66.6|69|66.6|0
1656070010000|2022-06-24 11:26:50|69.06|66.66|69.06|66.66|69.06|66.66|69.06|66.66|0
1656070020000|2022-06-24 11:27:00|69.08|66.68|69.06|66.66|69.11|66.71|69.06|66.66|0
1656070030000|2022-06-24 11:27:10|69.11|66.71|69.06|66.66|69.11|66.71|69.06|66.66|0
1656070040000|2022-06-24 11:27:20|69.08|66.68|69.16|66.76|69.16|66.76|69.08|66.68|0
1656070050000|2022-06-24 11:27:30|69.11|66.71|69.26|66.86|69.26|66.86|69.11|66.71|0
1656070060000|2022-06-24 11:27:40|69.28|66.88|69.21|66.81|69.31|66.91|69.21|66.81|0
1656070070000|2022-06-24 11:27:50|69.23|66.83|69.23|66.83|69.23|66.83|69.23|66.83|0
1656070080000|2022-06-24 11:28:00|69.21|66.81|69.16|66.76|69.21|66.81|69.16|66.76|0
1656070090000|2022-06-24 11:28:10|69.21|66.81|69.21|66.81|69.21|66.81|69.21|66.81|0
1656070100000|2022-06-24 11:28:20|69.26|66.86|69.26|66.86|69.26|66.86|69.26|66.86|0
1656070120000|2022-06-24 11:28:40|69.21|66.81|69.21|66.81|69.21|66.81|69.21|66.81|0
1656070130000|2022-06-24 11:28:50|69.23|66.83|69.31|66.91|69.31|66.91|69.21|66.81|0
1656070140000|2022-06-24 11:29:00|69.26|66.86|69.26|66.86|69.26|66.86|69.26|66.86|0
1656070150000|2022-06-24 11:29:10|69.23|66.83|69.16|66.76|69.23|66.83|69.16|66.76|0
1656070160000|2022-06-24 11:29:20|69.21|66.81|69.21|66.81|69.21|66.81|69.18|66.78|0
1656070170000|2022-06-24 11:29:30|69.26|66.86|69.26|66.86|69.26|66.86|69.26|66.86|0
1656070180000|2022-06-24 11:29:40|69.31|66.91|69.36|66.96|69.36|66.96|69.31|66.91|0
1656070190000|2022-06-24 11:29:50|69.41|67.01|69.41|67.01|69.41|67.01|69.41|67.01|0
1656070200000|2022-06-24 11:30:00|69.46|67.06|69.46|67.06|69.46|67.06|69.46|67.06|0
1656070210000|2022-06-24 11:30:10|69.36|66.96|69.36|66.96|69.36|66.96|69.36|66.96|0
1656070220000|2022-06-24 11:30:20|69.38|66.98|69.38|66.98|69.41|67.01|69.38|66.98|0
1656070230000|2022-06-24 11:30:30|69.41|67.01|69.31|66.91|69.41|67.01|69.31|66.91|0
1656070240000|2022-06-24 11:30:40|69.26|66.86|69.31|66.91|69.31|66.91|69.26|66.86|0
1656070260000|2022-06-24 11:31:00|69.33|66.93|69.41|67.01|69.41|67.01|69.33|66.93|0
1656070270000|2022-06-24 11:31:10|69.51|67.11|69.51|67.11|69.51|67.11|69.51|67.11|0
1656070280000|2022-06-24 11:31:20|69.56|67.16|69.62|67.22|69.62|67.22|69.56|67.16|0
1656070290000|2022-06-24 11:31:30|69.67|67.27|69.67|67.27|69.67|67.27|69.67|67.27|0
1656070310000|2022-06-24 11:31:50|69.72|67.32|69.72|67.32|69.72|67.32|69.72|67.32|0
1656070330000|2022-06-24 11:32:10|69.77|67.37|69.77|67.37|69.77|67.37|69.77|67.37|0
1656070340000|2022-06-24 11:32:20|69.82|67.42|69.82|67.42|69.82|67.42|69.82|67.42|0
1656070380000|2022-06-24 11:33:00|69.85|67.45|69.87|67.47|69.87|67.47|69.82|67.42|0
1656070390000|2022-06-24 11:33:10|69.85|67.45|69.85|67.45|69.85|67.45|69.85|67.45|0
1656070400000|2022-06-24 11:33:20|69.87|67.47|69.82|67.42|69.87|67.47|69.82|67.42|0
1656070420000|2022-06-24 11:33:40|69.77|67.37|69.72|67.32|69.77|67.37|69.72|67.32|0
1656070430000|2022-06-24 11:33:50|69.67|67.27|69.67|67.27|69.67|67.27|69.67|67.27|0
1656070440000|2022-06-24 11:34:00|69.62|67.22|69.62|67.22|69.62|67.22|69.62|67.22|0
1656070460000|2022-06-24 11:34:20|69.67|67.27|69.72|67.32|69.72|67.32|69.67|67.27|0
1656070480000|2022-06-24 11:34:40|69.62|67.22|69.62|67.22|69.62|67.22|69.62|67.22|0
1656070490000|2022-06-24 11:34:50|69.56|67.16|69.67|67.27|69.67|67.27|69.56|67.16|0
1656070500000|2022-06-24 11:35:00|69.62|67.22|69.61|67.21|69.64|67.24|69.61|67.21|0
1656070510000|2022-06-24 11:35:10|69.56|67.16|69.64|67.24|69.67|67.27|69.56|67.16|0
1656070520000|2022-06-24 11:35:20|69.67|67.27|69.59|67.19|69.67|67.27|69.56|67.16|0
1656070530000|2022-06-24 11:35:30|69.61|67.21|69.67|67.27|69.67|67.27|69.61|67.21|0
1656070540000|2022-06-24 11:35:40|69.61|67.21|69.56|67.16|69.61|67.21|69.56|67.16|0
1656070550000|2022-06-24 11:35:50|69.61|67.21|69.54|67.14|69.61|67.21|69.54|67.14|0
1656070560000|2022-06-24 11:36:00|69.56|67.16|69.56|67.16|69.61|67.21|69.56|67.16|0
1656070570000|2022-06-24 11:36:10|69.51|67.11|69.51|67.11|69.51|67.11|69.51|67.11|0
1656070580000|2022-06-24 11:36:20|69.49|67.09|69.46|67.06|69.51|67.11|69.46|67.06|0
1656070590000|2022-06-24 11:36:30|69.41|67.01|69.38|66.98|69.41|67.01|69.38|66.98|0
1656070600000|2022-06-24 11:36:40|69.31|66.91|69.31|66.91|69.31|66.91|69.31|66.91|0
1656070610000|2022-06-24 11:36:50|69.28|66.88|69.26|66.86|69.28|66.88|69.26|66.86|0
1656070620000|2022-06-24 11:37:00|69.21|66.81|69.18|66.78|69.21|66.81|69.18|66.78|0
1656070630000|2022-06-24 11:37:10|69.21|66.81|69.18|66.78|69.21|66.81|69.18|66.78|0
1656070640000|2022-06-24 11:37:20|69.15|66.75|69.21|66.81|69.21|66.81|69.15|66.75|0
1656070650000|2022-06-24 11:37:30|69.1|66.7|69.05|66.65|69.1|66.7|69.05|66.65|0
1656070660000|2022-06-24 11:37:40|69.1|66.7|69.1|66.7|69.1|66.7|69.1|66.7|0
1656070670000|2022-06-24 11:37:50|69.15|66.75|69.15|66.75|69.15|66.75|69.15|66.75|0
1656070680000|2022-06-24 11:38:00|69.21|66.81|69.15|66.75|69.21|66.81|69.15|66.75|0
1656070690000|2022-06-24 11:38:10|69.18|66.78|69.13|66.73|69.18|66.78|69.13|66.73|0
1656070700000|2022-06-24 11:38:20|69.1|66.7|69.1|66.7|69.1|66.7|69.1|66.7|0
1656070710000|2022-06-24 11:38:30|69.15|66.75|69.18|66.78|69.18|66.78|69.15|66.75|0
1656070720000|2022-06-24 11:38:40|69.26|66.86|69.26|66.86|69.26|66.86|69.26|66.86|0
1656070740000|2022-06-24 11:39:00|69.28|66.88|69.28|66.88|69.28|66.88|69.28|66.88|0
1656070750000|2022-06-24 11:39:10|69.26|66.86|69.15|66.75|69.26|66.86|69.13|66.73|0
1656070760000|2022-06-24 11:39:20|69.13|66.73|69.13|66.73|69.13|66.73|69.13|66.73|0
1656070770000|2022-06-24 11:39:30|69.1|66.7|69.1|66.7|69.1|66.7|69.1|66.7|0
1656070780000|2022-06-24 11:39:40|69.13|66.73|69.1|66.7|69.13|66.73|69.1|66.7|0
1656070790000|2022-06-24 11:39:50|69.15|66.75|68.9|66.5|69.15|66.75|68.9|66.5|0
1656070800000|2022-06-24 11:40:00|68.85|66.45|68.85|66.45|68.85|66.45|68.85|66.45|0
1656070810000|2022-06-24 11:40:10|68.9|66.5|68.97|66.57|68.97|66.57|68.9|66.5|0
1656070820000|2022-06-24 11:40:20|68.95|66.55|68.92|66.52|68.95|66.55|68.9|66.5|0
1656070830000|2022-06-24 11:40:30|68.82|66.42|68.82|66.42|68.82|66.42|68.82|66.42|0
1656070840000|2022-06-24 11:40:40|68.8|66.4|68.75|66.35|68.8|66.4|68.75|66.35|0
1656070850000|2022-06-24 11:40:50|68.7|66.3|68.8|66.4|68.8|66.4|68.7|66.3|0
1656070860000|2022-06-24 11:41:00|68.85|66.45|68.8|66.4|68.85|66.45|68.77|66.37|0
1656070870000|2022-06-24 11:41:10|68.9|66.5|68.87|66.47|68.9|66.5|68.87|66.47|0
1656070880000|2022-06-24 11:41:20|68.9|66.5|69|66.6|69|66.6|68.9|66.5|0
1656070890000|2022-06-24 11:41:30|68.97|66.57|68.95|66.55|68.97|66.57|68.95|66.55|0
1656070900000|2022-06-24 11:41:40|69|66.6|68.97|66.57|69|66.6|68.9|66.5|0
1656070910000|2022-06-24 11:41:50|68.95|66.55|68.97|66.57|68.97|66.57|68.95|66.55|0
1656070920000|2022-06-24 11:42:00|68.95|66.55|68.9|66.5|68.97|66.57|68.9|66.5|0
1656070930000|2022-06-24 11:42:10|68.85|66.45|68.85|66.45|68.85|66.45|68.85|66.45|0
1656070950000|2022-06-24 11:42:30|68.87|66.47|68.85|66.45|68.87|66.47|68.85|66.45|0
1656070960000|2022-06-24 11:42:40|68.9|66.5|68.92|66.52|68.92|66.52|68.9|66.5|0
1656070970000|2022-06-24 11:42:50|68.95|66.55|68.87|66.47|68.95|66.55|68.87|66.47|0
1656070980000|2022-06-24 11:43:00|68.9|66.5|68.9|66.5|68.9|66.5|68.9|66.5|0
1656070990000|2022-06-24 11:43:10|68.95|66.55|68.87|66.47|68.95|66.55|68.85|66.45|0
1656071000000|2022-06-24 11:43:20|68.7|66.3|68.65|66.25|68.7|66.3|68.65|66.25|0
1656071010000|2022-06-24 11:43:30|68.62|66.22|68.65|66.25|68.65|66.25|68.62|66.22|0
1656071020000|2022-06-24 11:43:40|68.59|66.19|68.65|66.25|68.65|66.25|68.59|66.19|0
1656071030000|2022-06-24 11:43:50|68.7|66.3|68.7|66.3|68.7|66.3|68.7|66.3|0
1656071040000|2022-06-24 11:44:00|68.72|66.32|68.85|66.45|68.85|66.45|68.72|66.32|0
1656071050000|2022-06-24 11:44:10|68.82|66.42|68.82|66.42|68.82|66.42|68.82|66.42|0
1656071060000|2022-06-24 11:44:20|68.65|66.25|68.54|66.14|68.65|66.25|68.54|66.14|0
1656071070000|2022-06-24 11:44:30|68.62|66.22|68.59|66.19|68.62|66.22|68.59|66.19|0
1656071080000|2022-06-24 11:44:40|68.64|66.24|68.59|66.19|68.64|66.24|68.54|66.14|0
1656071090000|2022-06-24 11:44:50|68.62|66.22|68.49|66.09|68.62|66.22|68.49|66.09|0
1656071100000|2022-06-24 11:45:00|68.44|66.04|68.54|66.14|68.54|66.14|68.44|66.04|0
1656071110000|2022-06-24 11:45:10|68.52|66.12|68.52|66.12|68.52|66.12|68.52|66.12|0
1656071120000|2022-06-24 11:45:20|68.54|66.14|68.47|66.07|68.54|66.14|68.44|66.04|0
1656071130000|2022-06-24 11:45:30|68.44|66.04|68.59|66.19|68.59|66.19|68.39|65.99|0
1656071150000|2022-06-24 11:45:50|68.54|66.14|68.49|66.09|68.54|66.14|68.49|66.09|0
1656071160000|2022-06-24 11:46:00|68.47|66.07|68.44|66.04|68.49|66.09|68.44|66.04|0
1656071170000|2022-06-24 11:46:10|68.49|66.09|68.54|66.14|68.54|66.14|68.49|66.09|0
1656071180000|2022-06-24 11:46:20|68.49|66.09|68.39|65.99|68.49|66.09|68.39|65.99|0
1656071190000|2022-06-24 11:46:30|68.42|66.02|68.44|66.04|68.49|66.09|68.42|66.02|0
1656071210000|2022-06-24 11:46:50|68.42|66.02|68.44|66.04|68.44|66.04|68.42|66.02|0
1656071220000|2022-06-24 11:47:00|68.39|65.99|68.39|65.99|68.39|65.99|68.39|65.99|0
1656071230000|2022-06-24 11:47:10|68.44|66.04|68.44|66.04|68.44|66.04|68.44|66.04|0
1656071240000|2022-06-24 11:47:20|68.49|66.09|68.37|65.97|68.49|66.09|68.37|65.97|0
1656071250000|2022-06-24 11:47:30|68.34|65.94|68.34|65.94|68.39|65.99|68.34|65.94|0
1656071290000|2022-06-24 11:48:10|68.14|65.74|68.06|65.66|68.14|65.74|68.06|65.66|0
1656071300000|2022-06-24 11:48:20|68.09|65.69|67.94|65.54|68.09|65.69|67.94|65.54|0
1656071310000|2022-06-24 11:48:30|67.91|65.51|67.89|65.49|67.94|65.54|67.84|65.44|0
1656071320000|2022-06-24 11:48:40|67.86|65.46|67.89|65.49|67.89|65.49|67.86|65.46|0
1656071330000|2022-06-24 11:48:50|67.84|65.44|67.79|65.39|67.84|65.44|67.79|65.39|0
1656071340000|2022-06-24 11:49:00|67.81|65.41|67.89|65.49|67.94|65.54|67.81|65.41|0
1656071350000|2022-06-24 11:49:10|67.84|65.44|67.84|65.44|67.84|65.44|67.84|65.44|0
1656071360000|2022-06-24 11:49:20|67.89|65.49|67.94|65.54|67.94|65.54|67.89|65.49|0
1656071370000|2022-06-24 11:49:30|67.96|65.56|67.94|65.54|67.99|65.59|67.94|65.54|0
1656071380000|2022-06-24 11:49:40|67.96|65.56|67.99|65.59|67.99|65.59|67.96|65.56|0
1656071390000|2022-06-24 11:49:50|67.94|65.54|67.89|65.49|67.94|65.54|67.89|65.49|0
1656071400000|2022-06-24 11:50:00|67.94|65.54|67.89|65.49|67.96|65.56|67.89|65.49|0
1656071410000|2022-06-24 11:50:10|67.94|65.54|67.91|65.51|67.94|65.54|67.89|65.49|0
1656071420000|2022-06-24 11:50:20|67.86|65.46|67.89|65.49|67.89|65.49|67.86|65.46|0
1656071430000|2022-06-24 11:50:30|67.99|65.59|67.94|65.54|67.99|65.59|67.89|65.49|0
1656071440000|2022-06-24 11:50:40|67.89|65.49|67.89|65.49|67.89|65.49|67.89|65.49|0
1656071450000|2022-06-24 11:50:50|67.94|65.54|67.94|65.54|67.94|65.54|67.89|65.49|0
1656071460000|2022-06-24 11:51:00|67.84|65.44|67.89|65.49|67.89|65.49|67.84|65.44|0
1656071470000|2022-06-24 11:51:10|67.84|65.44|67.89|65.49|67.89|65.49|67.84|65.44|0
1656071480000|2022-06-24 11:51:20|67.94|65.54|67.99|65.59|68.04|65.64|67.94|65.54|0
1656071490000|2022-06-24 11:51:30|67.94|65.54|68.01|65.61|68.01|65.61|67.94|65.54|0
1656071500000|2022-06-24 11:51:40|68.14|65.74|68.19|65.79|68.19|65.79|68.14|65.74|0
1656071510000|2022-06-24 11:51:50|68.21|65.81|68.19|65.79|68.24|65.84|68.19|65.79|0
1656071520000|2022-06-24 11:52:00|68.09|65.69|67.99|65.59|68.09|65.69|67.99|65.59|0
1656071530000|2022-06-24 11:52:10|68.04|65.64|68.04|65.64|68.04|65.64|68.04|65.64|0
1656071540000|2022-06-24 11:52:20|68.09|65.69|68.09|65.69|68.09|65.69|68.09|65.69|0
1656071550000|2022-06-24 11:52:30|68.14|65.74|68.14|65.74|68.19|65.79|68.14|65.74|0
1656071560000|2022-06-24 11:52:40|68.19|65.79|67.99|65.59|68.19|65.79|67.99|65.59|0
1656071570000|2022-06-24 11:52:50|68.04|65.64|67.99|65.59|68.04|65.64|67.99|65.59|0
1656071580000|2022-06-24 11:53:00|68.04|65.64|68.04|65.64|68.04|65.64|67.99|65.59|0
1656071590000|2022-06-24 11:53:10|68.01|65.61|68.01|65.61|68.01|65.61|68.01|65.61|0
1656071600000|2022-06-24 11:53:20|68.04|65.64|68.09|65.69|68.09|65.69|68.04|65.64|0
1656071610000|2022-06-24 11:53:30|68.14|65.74|68.16|65.76|68.16|65.76|68.14|65.74|0
1656071620000|2022-06-24 11:53:40|68.19|65.79|68.19|65.79|68.19|65.79|68.19|65.79|0
1656071630000|2022-06-24 11:53:50|68.14|65.74|68.11|65.71|68.14|65.74|68.11|65.71|0
1656071640000|2022-06-24 11:54:00|68.04|65.64|68.06|65.66|68.14|65.74|68.04|65.64|0
1656071650000|2022-06-24 11:54:10|68.09|65.69|68.09|65.69|68.09|65.69|68.06|65.66|0
1656071660000|2022-06-24 11:54:20|68.14|65.74|68.24|65.84|68.24|65.84|68.14|65.74|0
1656071670000|2022-06-24 11:54:30|68.26|65.86|68.26|65.86|68.26|65.86|68.24|65.84|0
1656071680000|2022-06-24 11:54:40|68.24|65.84|68.21|65.81|68.24|65.84|68.21|65.81|0
1656071690000|2022-06-24 11:54:50|68.29|65.89|68.29|65.89|68.31|65.91|68.26|65.86|0
1656071700000|2022-06-24 11:55:00|68.26|65.86|68.16|65.76|68.26|65.86|68.16|65.76|0
1656071710000|2022-06-24 11:55:10|68.14|65.74|68.19|65.79|68.21|65.81|68.14|65.74|0
1656071720000|2022-06-24 11:55:20|68.29|65.89|68.24|65.84|68.31|65.91|68.24|65.84|0
1656071730000|2022-06-24 11:55:30|68.19|65.79|68.19|65.79|68.19|65.79|68.19|65.79|0
1656071740000|2022-06-24 11:55:40|68.21|65.81|68.21|65.81|68.21|65.81|68.21|65.81|0
1656071750000|2022-06-24 11:55:50|68.19|65.79|68.29|65.89|68.29|65.89|68.19|65.79|0
1656071760000|2022-06-24 11:56:00|68.26|65.86|68.29|65.89|68.29|65.89|68.26|65.86|0
1656071770000|2022-06-24 11:56:10|68.31|65.91|68.39|65.99|68.39|65.99|68.31|65.91|0
1656071780000|2022-06-24 11:56:20|68.36|65.96|68.39|65.99|68.39|65.99|68.36|65.96|0
1656071790000|2022-06-24 11:56:30|68.44|66.04|68.44|66.04|68.46|66.06|68.44|66.04|0
1656071800000|2022-06-24 11:56:40|68.39|65.99|68.44|66.04|68.46|66.06|68.39|65.99|0
1656071810000|2022-06-24 11:56:50|68.49|66.09|68.49|66.09|68.49|66.09|68.49|66.09|0
1656071820000|2022-06-24 11:57:00|68.51|66.11|68.39|65.99|68.51|66.11|68.39|65.99|0
1656071830000|2022-06-24 11:57:10|68.44|66.04|68.34|65.94|68.44|66.04|68.29|65.89|0
1656071840000|2022-06-24 11:57:20|68.36|65.96|68.34|65.94|68.36|65.96|68.34|65.94|0
1656071850000|2022-06-24 11:57:30|68.29|65.89|68.39|65.99|68.39|65.99|68.29|65.89|0
1656071860000|2022-06-24 11:57:40|68.29|65.89|68.29|65.89|68.29|65.89|68.29|65.89|0
1656071870000|2022-06-24 11:57:50|68.34|65.94|68.29|65.89|68.34|65.94|68.26|65.86|0
1656071880000|2022-06-24 11:58:00|68.24|65.84|68.24|65.84|68.24|65.84|68.24|65.84|0
1656071890000|2022-06-24 11:58:10|68.29|65.89|68.29|65.89|68.29|65.89|68.29|65.89|0
1656071900000|2022-06-24 11:58:20|68.24|65.84|68.24|65.84|68.24|65.84|68.24|65.84|0
1656071910000|2022-06-24 11:58:30|68.26|65.86|68.29|65.89|68.29|65.89|68.24|65.84|0
1656071920000|2022-06-24 11:58:40|68.34|65.94|68.34|65.94|68.34|65.94|68.34|65.94|0
1656071930000|2022-06-24 11:58:50|68.39|65.99|68.39|65.99|68.39|65.99|68.39|65.99|0
1656071940000|2022-06-24 11:59:00|68.41|66.01|68.41|66.01|68.41|66.01|68.39|65.99|0
1656071950000|2022-06-24 11:59:10|68.44|66.04|68.44|66.04|68.44|66.04|68.44|66.04|0
1656071960000|2022-06-24 11:59:20|68.46|66.06|68.39|65.99|68.46|66.06|68.39|65.99|0
1656071970000|2022-06-24 11:59:30|68.34|65.94|68.24|65.84|68.36|65.96|68.24|65.84|0
1656071990000|2022-06-24 11:59:50|68.26|65.86|68.24|65.84|68.29|65.89|68.24|65.84|0
1656072000000|2022-06-24 12:00:00|68.29|65.89|68.39|65.99|68.39|65.99|68.29|65.89|0
1656072010000|2022-06-24 12:00:10|68.41|66.01|68.39|65.99|68.41|66.01|68.39|65.99|0
1656072020000|2022-06-24 12:00:20|68.44|66.04|68.39|65.99|68.44|66.04|68.39|65.99|0
1656072030000|2022-06-24 12:00:30|68.31|65.91|68.34|65.94|68.34|65.94|68.31|65.91|0
1656072040000|2022-06-24 12:00:40|68.04|65.64|67.98|65.58|68.04|65.64|67.98|65.58|0
1656072050000|2022-06-24 12:00:50|67.96|65.56|68.04|65.64|68.04|65.64|67.96|65.56|0
1656072060000|2022-06-24 12:01:00|67.93|65.53|67.98|65.58|67.98|65.58|67.93|65.53|0
1656072070000|2022-06-24 12:01:10|68.04|65.64|67.98|65.58|68.04|65.64|67.98|65.58|0
1656072080000|2022-06-24 12:01:20|68.04|65.64|68.03|65.63|68.04|65.64|68.03|65.63|0
1656072100000|2022-06-24 12:01:40|68.09|65.69|68.09|65.69|68.09|65.69|68.09|65.69|0
1656072110000|2022-06-24 12:01:50|68.19|65.79|68.59|66.19|68.59|66.19|68.19|65.79|0
1656072120000|2022-06-24 12:02:00|68.64|66.24|68.64|66.24|68.64|66.24|68.49|66.09|0
1656072130000|2022-06-24 12:02:10|68.59|66.19|68.51|66.11|68.59|66.19|68.49|66.09|0
1656072140000|2022-06-24 12:02:20|68.46|66.06|68.44|66.04|68.46|66.06|68.39|65.99|0
1656072160000|2022-06-24 12:02:40|68.39|65.99|68.39|65.99|68.44|66.04|68.34|65.94|0
1656072170000|2022-06-24 12:02:50|68.34|65.94|68.44|66.04|68.44|66.04|68.34|65.94|0
1656072180000|2022-06-24 12:03:00|68.39|65.99|68.34|65.94|68.44|66.04|68.34|65.94|0
1656072190000|2022-06-24 12:03:10|68.39|65.99|68.49|66.09|68.49|66.09|68.39|65.99|0
1656072200000|2022-06-24 12:03:20|68.44|66.04|68.44|66.04|68.44|66.04|68.44|66.04|0
1656072210000|2022-06-24 12:03:30|68.49|66.09|68.44|66.04|68.49|66.09|68.44|66.04|0
1656072220000|2022-06-24 12:03:40|68.49|66.09|68.54|66.14|68.54|66.14|68.49|66.09|0
1656072230000|2022-06-24 12:03:50|68.59|66.19|68.59|66.19|68.59|66.19|68.59|66.19|0
1656072240000|2022-06-24 12:04:00|68.54|66.14|68.49|66.09|68.54|66.14|68.49|66.09|0
1656072250000|2022-06-24 12:04:10|68.54|66.14|68.54|66.14|68.54|66.14|68.54|66.14|0
1656072260000|2022-06-24 12:04:20|68.56|66.16|68.54|66.14|68.56|66.16|68.54|66.14|0
1656072270000|2022-06-24 12:04:30|68.64|66.24|68.64|66.24|68.64|66.24|68.59|66.19|0
1656072280000|2022-06-24 12:04:40|68.59|66.19|68.59|66.19|68.59|66.19|68.59|66.19|0
1656072290000|2022-06-24 12:04:50|68.69|66.29|68.59|66.19|68.69|66.29|68.59|66.19|0
1656072300000|2022-06-24 12:05:00|68.49|66.09|68.44|66.04|68.49|66.09|68.44|66.04|0
1656072310000|2022-06-24 12:05:10|68.49|66.09|68.41|66.01|68.49|66.09|68.41|66.01|0
1656072320000|2022-06-24 12:05:20|68.44|66.04|68.29|65.89|68.44|66.04|68.29|65.89|0
1656072330000|2022-06-24 12:05:30|68.34|65.94|68.34|65.94|68.39|65.99|68.34|65.94|0
1656072340000|2022-06-24 12:05:40|68.36|65.96|68.39|65.99|68.39|65.99|68.36|65.96|0
1656072350000|2022-06-24 12:05:50|68.34|65.94|68.34|65.94|68.34|65.94|68.34|65.94|0
1656072360000|2022-06-24 12:06:00|68.29|65.89|68.29|65.89|68.29|65.89|68.24|65.84|0
1656072370000|2022-06-24 12:06:10|68.26|65.86|68.44|66.04|68.44|66.04|68.26|65.86|0
1656072380000|2022-06-24 12:06:20|68.46|66.06|68.49|66.09|68.49|66.09|68.44|66.04|0
1656072390000|2022-06-24 12:06:30|68.44|66.04|68.44|66.04|68.44|66.04|68.34|65.94|0
1656072400000|2022-06-24 12:06:40|68.41|66.01|68.51|66.11|68.51|66.11|68.41|66.01|0
1656072410000|2022-06-24 12:06:50|68.49|66.09|68.54|66.14|68.54|66.14|68.49|66.09|0
1656072430000|2022-06-24 12:07:10|68.59|66.19|68.61|66.21|68.61|66.21|68.59|66.19|0
1656072440000|2022-06-24 12:07:20|68.69|66.29|68.84|66.44|68.84|66.44|68.69|66.29|0
1656072450000|2022-06-24 12:07:30|68.89|66.49|68.89|66.49|68.89|66.49|68.87|66.47|0
1656072460000|2022-06-24 12:07:40|69.05|66.65|69.12|66.72|69.12|66.72|69.05|66.65|0
1656072470000|2022-06-24 12:07:50|69.1|66.7|68.99|66.59|69.1|66.7|68.99|66.59|0
1656072480000|2022-06-24 12:08:00|68.94|66.54|68.92|66.52|68.94|66.54|68.92|66.52|0
1656072490000|2022-06-24 12:08:10|68.89|66.49|68.89|66.49|68.89|66.49|68.89|66.49|0
1656072500000|2022-06-24 12:08:20|68.94|66.54|68.89|66.49|68.94|66.54|68.89|66.49|0
1656072510000|2022-06-24 12:08:30|68.82|66.42|68.89|66.49|68.89|66.49|68.82|66.42|0
1656072520000|2022-06-24 12:08:40|68.84|66.44|68.89|66.49|68.89|66.49|68.84|66.44|0
1656072530000|2022-06-24 12:08:50|68.94|66.54|68.89|66.49|68.94|66.54|68.89|66.49|0
1656072540000|2022-06-24 12:09:00|68.92|66.52|69.1|66.7|69.1|66.7|68.89|66.49|0
1656072550000|2022-06-24 12:09:10|68.94|66.54|68.94|66.54|68.94|66.54|68.94|66.54|0
1656072560000|2022-06-24 12:09:20|68.89|66.49|68.87|66.47|68.89|66.49|68.87|66.47|0
1656072570000|2022-06-24 12:09:30|68.89|66.49|68.89|66.49|68.89|66.49|68.89|66.49|0
1656072590000|2022-06-24 12:09:50|68.87|66.47|68.89|66.49|68.89|66.49|68.84|66.44|0
1656072600000|2022-06-24 12:10:00|68.87|66.47|68.94|66.54|68.94|66.54|68.84|66.44|0
1656072610000|2022-06-24 12:10:10|68.89|66.49|69.05|66.65|69.05|66.65|68.89|66.49|0
1656072620000|2022-06-24 12:10:20|68.99|66.59|69.1|66.7|69.1|66.7|68.99|66.59|0
1656072630000|2022-06-24 12:10:30|69.05|66.65|68.99|66.59|69.1|66.7|68.99|66.59|0
1656072640000|2022-06-24 12:10:40|68.97|66.57|68.97|66.57|68.97|66.57|68.97|66.57|0
1656072650000|2022-06-24 12:10:50|68.99|66.59|68.94|66.54|68.99|66.59|68.94|66.54|0
1656072660000|2022-06-24 12:11:00|68.99|66.59|68.94|66.54|68.99|66.59|68.94|66.54|0
1656072670000|2022-06-24 12:11:10|68.97|66.57|68.94|66.54|68.97|66.57|68.94|66.54|0
1656072680000|2022-06-24 12:11:20|68.99|66.59|68.99|66.59|68.99|66.59|68.99|66.59|0
1656072700000|2022-06-24 12:11:40|68.94|66.54|68.89|66.49|68.99|66.59|68.89|66.49|0
1656072710000|2022-06-24 12:11:50|68.94|66.54|68.94|66.54|68.94|66.54|68.94|66.54|0
1656072720000|2022-06-24 12:12:00|68.92|66.52|68.94|66.54|68.94|66.54|68.89|66.49|0
1656072730000|2022-06-24 12:12:10|68.89|66.49|68.89|66.49|68.89|66.49|68.89|66.49|0
1656072740000|2022-06-24 12:12:20|68.87|66.47|68.87|66.47|68.87|66.47|68.87|66.47|0
1656072750000|2022-06-24 12:12:30|68.84|66.44|68.92|66.52|68.92|66.52|68.84|66.44|0
1656072760000|2022-06-24 12:12:40|68.89|66.49|68.87|66.47|68.89|66.49|68.87|66.47|0
1656072770000|2022-06-24 12:12:50|68.89|66.49|68.87|66.47|68.89|66.49|68.87|66.47|0
1656072780000|2022-06-24 12:13:00|68.89|66.49|68.94|66.54|68.94|66.54|68.89|66.49|0
1656072790000|2022-06-24 12:13:10|68.89|66.49|68.94|66.54|68.94|66.54|68.89|66.49|0
1656072800000|2022-06-24 12:13:20|68.99|66.59|68.99|66.59|68.99|66.59|68.99|66.59|0
1656072810000|2022-06-24 12:13:30|68.94|66.54|68.94|66.54|68.99|66.59|68.94|66.54|0
1656072820000|2022-06-24 12:13:40|68.97|66.57|68.97|66.57|68.97|66.57|68.97|66.57|0
1656072830000|2022-06-24 12:13:50|68.94|66.54|68.89|66.49|68.94|66.54|68.89|66.49|0
1656072840000|2022-06-24 12:14:00|68.94|66.54|68.89|66.49|68.94|66.54|68.89|66.49|0
1656072850000|2022-06-24 12:14:10|68.94|66.54|68.89|66.49|68.94|66.54|68.89|66.49|0
1656072860000|2022-06-24 12:14:20|68.84|66.44|68.84|66.44|68.84|66.44|68.84|66.44|0
1656072870000|2022-06-24 12:14:30|68.89|66.49|68.99|66.59|68.99|66.59|68.89|66.49|0
1656072880000|2022-06-24 12:14:40|69.04|66.64|69.1|66.7|69.1|66.7|69.04|66.64|0
1656072890000|2022-06-24 12:14:50|69.09|66.69|68.94|66.54|69.09|66.69|68.94|66.54|0
1656072900000|2022-06-24 12:15:00|68.97|66.57|68.97|66.57|68.97|66.57|68.97|66.57|0
1656072910000|2022-06-24 12:15:10|68.99|66.59|68.94|66.54|68.99|66.59|68.94|66.54|0
1656072920000|2022-06-24 12:15:20|68.89|66.49|68.89|66.49|68.89|66.49|68.89|66.49|0
1656072930000|2022-06-24 12:15:30|68.84|66.44|68.74|66.34|68.84|66.44|68.74|66.34|0
1656072940000|2022-06-24 12:15:40|68.79|66.39|68.79|66.39|68.79|66.39|68.74|66.34|0
1656072950000|2022-06-24 12:15:50|68.74|66.34|68.74|66.34|68.74|66.34|68.74|66.34|0
1656072960000|2022-06-24 12:16:00|68.79|66.39|68.89|66.49|68.89|66.49|68.79|66.39|0
1656072970000|2022-06-24 12:16:10|68.84|66.44|68.89|66.49|68.89|66.49|68.84|66.44|0
1656072980000|2022-06-24 12:16:20|68.92|66.52|68.89|66.49|68.92|66.52|68.89|66.49|0
1656072990000|2022-06-24 12:16:30|68.94|66.54|68.89|66.49|68.94|66.54|68.89|66.49|0
1656073000000|2022-06-24 12:16:40|68.84|66.44|68.89|66.49|68.89|66.49|68.84|66.44|0
1656073020000|2022-06-24 12:17:00|68.92|66.52|68.94|66.54|68.94|66.54|68.92|66.52|0
1656073030000|2022-06-24 12:17:10|68.97|66.57|69.04|66.64|69.04|66.64|68.97|66.57|0
1656073040000|2022-06-24 12:17:20|69.07|66.67|69.07|66.67|69.07|66.67|69.07|66.67|0
1656073070000|2022-06-24 12:17:50|69.04|66.64|68.99|66.59|69.07|66.67|68.99|66.59|0
1656073080000|2022-06-24 12:18:00|69.04|66.64|69.07|66.67|69.07|66.67|69.04|66.64|0
1656073090000|2022-06-24 12:18:10|69.09|66.69|69.04|66.64|69.09|66.69|69.04|66.64|0
1656073100000|2022-06-24 12:18:20|69.07|66.67|69.04|66.64|69.07|66.67|69.04|66.64|0
1656073110000|2022-06-24 12:18:30|69.07|66.67|69.04|66.64|69.09|66.69|69.04|66.64|0
1656073120000|2022-06-24 12:18:40|68.99|66.59|69.07|66.67|69.07|66.67|68.99|66.59|0
1656073130000|2022-06-24 12:18:50|69.09|66.69|69.04|66.64|69.09|66.69|69.04|66.64|0
1656073140000|2022-06-24 12:19:00|69.02|66.62|69.04|66.64|69.04|66.64|69.02|66.62|0
1656073150000|2022-06-24 12:19:10|69.09|66.69|69.09|66.69|69.09|66.69|69.09|66.69|0
1656073160000|2022-06-24 12:19:20|69.12|66.72|69.09|66.69|69.12|66.72|69.09|66.69|0
1656073170000|2022-06-24 12:19:30|69.14|66.74|69.09|66.69|69.14|66.74|69.09|66.69|0
1656073180000|2022-06-24 12:19:40|69.14|66.74|69.14|66.74|69.14|66.74|69.14|66.74|0
1656073190000|2022-06-24 12:19:50|69.04|66.64|69.04|66.64|69.04|66.64|69.04|66.64|0
1656073200000|2022-06-24 12:20:00|69.09|66.69|69.04|66.64|69.09|66.69|69.04|66.64|0
1656073210000|2022-06-24 12:20:10|69.07|66.67|68.84|66.44|69.07|66.67|68.84|66.44|0
1656073220000|2022-06-24 12:20:20|68.79|66.39|68.64|66.24|68.79|66.39|68.64|66.24|0
1656073230000|2022-06-24 12:20:30|68.69|66.29|68.66|66.26|68.69|66.29|68.66|66.26|0
1656073240000|2022-06-24 12:20:40|68.69|66.29|68.97|66.57|68.97|66.57|68.69|66.29|0
1656073250000|2022-06-24 12:20:50|68.99|66.59|68.84|66.44|68.99|66.59|68.84|66.44|0
1656073260000|2022-06-24 12:21:00|68.89|66.49|69.02|66.62|69.02|66.62|68.84|66.44|0
1656073270000|2022-06-24 12:21:10|69.14|66.74|69.3|66.9|69.3|66.9|69.14|66.74|0
1656073280000|2022-06-24 12:21:20|69.25|66.85|69.14|66.74|69.25|66.85|69.14|66.74|0
1656073290000|2022-06-24 12:21:30|69.09|66.69|68.89|66.49|69.09|66.69|68.89|66.49|0
1656073300000|2022-06-24 12:21:40|68.97|66.57|68.94|66.54|68.99|66.59|68.94|66.54|0
1656073310000|2022-06-24 12:21:50|68.99|66.59|68.99|66.59|68.99|66.59|68.99|66.59|0
1656073320000|2022-06-24 12:22:00|68.94|66.54|68.97|66.57|68.97|66.57|68.94|66.54|0
1656073330000|2022-06-24 12:22:10|68.99|66.59|69.02|66.62|69.04|66.64|68.99|66.59|0
1656073340000|2022-06-24 12:22:20|69.04|66.64|68.99|66.59|69.04|66.64|68.99|66.59|0
1656073350000|2022-06-24 12:22:30|69.02|66.62|68.94|66.54|69.02|66.62|68.94|66.54|0
1656073360000|2022-06-24 12:22:40|68.89|66.49|68.84|66.44|68.89|66.49|68.84|66.44|0
1656073370000|2022-06-24 12:22:50|68.81|66.41|68.91|66.51|68.91|66.51|68.81|66.41|0
1656073380000|2022-06-24 12:23:00|68.89|66.49|68.84|66.44|68.89|66.49|68.84|66.44|0
1656073390000|2022-06-24 12:23:10|68.81|66.41|68.64|66.24|68.81|66.41|68.64|66.24|0
1656073400000|2022-06-24 12:23:20|68.59|66.19|68.59|66.19|68.59|66.19|68.59|66.19|0
1656073410000|2022-06-24 12:23:30|68.61|66.21|68.59|66.19|68.61|66.21|68.59|66.19|0
1656073420000|2022-06-24 12:23:40|68.64|66.24|68.59|66.19|68.64|66.24|68.59|66.19|0
1656073430000|2022-06-24 12:23:50|68.64|66.24|68.59|66.19|68.64|66.24|68.59|66.19|0
1656073450000|2022-06-24 12:24:10|68.53|66.13|68.48|66.08|68.53|66.13|68.48|66.08|0
1656073460000|2022-06-24 12:24:20|68.43|66.03|68.43|66.03|68.43|66.03|68.33|65.93|0
1656073470000|2022-06-24 12:24:30|68.38|65.98|68.38|65.98|68.38|65.98|68.38|65.98|0
1656073480000|2022-06-24 12:24:40|68.43|66.03|68.43|66.03|68.48|66.08|68.43|66.03|0
1656073500000|2022-06-24 12:25:00|68.48|66.08|68.48|66.08|68.48|66.08|68.43|66.03|0
1656073510000|2022-06-24 12:25:10|68.58|66.18|68.53|66.13|68.58|66.18|68.53|66.13|0
1656073520000|2022-06-24 12:25:20|68.58|66.18|68.53|66.13|68.64|66.24|68.53|66.13|0
1656073530000|2022-06-24 12:25:30|68.43|66.03|68.36|65.96|68.43|66.03|68.36|65.96|0
1656073540000|2022-06-24 12:25:40|68.33|65.93|68.33|65.93|68.33|65.93|68.28|65.88|0
1656073550000|2022-06-24 12:25:50|68.28|65.88|68.38|65.98|68.38|65.98|68.28|65.88|0
1656073560000|2022-06-24 12:26:00|68.43|66.03|68.38|65.98|68.43|66.03|68.38|65.98|0
1656073570000|2022-06-24 12:26:10|68.41|66.01|68.43|66.03|68.43|66.03|68.41|66.01|0
1656073610000|2022-06-24 12:26:50|68.53|66.13|68.43|66.03|68.53|66.13|68.43|66.03|0
1656073620000|2022-06-24 12:27:00|68.46|66.06|68.48|66.08|68.48|66.08|68.46|66.06|0
1656073630000|2022-06-24 12:27:10|68.51|66.11|68.48|66.08|68.51|66.11|68.48|66.08|0
1656073640000|2022-06-24 12:27:20|68.53|66.13|68.58|66.18|68.58|66.18|68.53|66.13|0
1656073650000|2022-06-24 12:27:30|68.63|66.23|68.63|66.23|68.63|66.23|68.61|66.21|0
1656073660000|2022-06-24 12:27:40|68.69|66.29|68.69|66.29|68.69|66.29|68.69|66.29|0
1656073680000|2022-06-24 12:28:00|68.74|66.34|68.74|66.34|68.74|66.34|68.74|66.34|0
1656073690000|2022-06-24 12:28:10|68.69|66.29|68.69|66.29|68.69|66.29|68.69|66.29|0
1656073700000|2022-06-24 12:28:20|68.74|66.34|68.74|66.34|68.79|66.39|68.69|66.29|0
1656073710000|2022-06-24 12:28:30|68.76|66.36|68.74|66.34|68.79|66.39|68.74|66.34|0
1656073720000|2022-06-24 12:28:40|68.76|66.36|68.69|66.29|68.76|66.36|68.69|66.29|0
1656073730000|2022-06-24 12:28:50|68.63|66.23|68.63|66.23|68.63|66.23|68.63|66.23|0
1656073740000|2022-06-24 12:29:00|68.69|66.29|68.74|66.34|68.74|66.34|68.69|66.29|0
1656073750000|2022-06-24 12:29:10|68.69|66.29|68.66|66.26|68.69|66.29|68.63|66.23|0
1656073760000|2022-06-24 12:29:20|68.63|66.23|68.58|66.18|68.63|66.23|68.58|66.18|0
1656073770000|2022-06-24 12:29:30|68.48|66.08|68.43|66.03|68.48|66.08|68.43|66.03|0
1656073780000|2022-06-24 12:29:40|68.46|66.06|68.28|65.88|68.46|66.06|68.28|65.88|0
1656073790000|2022-06-24 12:29:50|68.25|65.85|68.3|65.9|68.3|65.9|68.25|65.85|0
1656073800000|2022-06-24 12:30:00|68.28|65.88|68.23|65.83|68.28|65.88|68.2|65.8|0
1656073810000|2022-06-24 12:30:10|68.28|65.88|68.25|65.85|68.28|65.88|68.25|65.85|0
1656073820000|2022-06-24 12:30:20|68.28|65.88|68.38|65.98|68.38|65.98|68.28|65.88|0
1656073830000|2022-06-24 12:30:30|68.43|66.03|68.43|66.03|68.43|66.03|68.43|66.03|0
1656073840000|2022-06-24 12:30:40|68.38|65.98|68.43|66.03|68.48|66.08|68.38|65.98|0
1656073850000|2022-06-24 12:30:50|68.38|65.98|68.38|65.98|68.38|65.98|68.33|65.93|0
1656073860000|2022-06-24 12:31:00|68.33|65.93|68.38|65.98|68.38|65.98|68.33|65.93|0
1656073880000|2022-06-24 12:31:20|68.43|66.03|68.38|65.98|68.43|66.03|68.38|65.98|0
1656073890000|2022-06-24 12:31:30|68.43|66.03|68.38|65.98|68.43|66.03|68.38|65.98|0
1656073900000|2022-06-24 12:31:40|68.33|65.93|68.33|65.93|68.33|65.93|68.33|65.93|0
1656073910000|2022-06-24 12:31:50|68.38|65.98|68.38|65.98|68.38|65.98|68.33|65.93|0
1656073920000|2022-06-24 12:32:00|68.43|66.03|68.38|65.98|68.43|66.03|68.38|65.98|0
1656073930000|2022-06-24 12:32:10|68.33|65.93|68.23|65.83|68.33|65.93|68.23|65.83|0
1656073940000|2022-06-24 12:32:20|68.38|65.98|68.38|65.98|68.38|65.98|68.33|65.93|0
1656073950000|2022-06-24 12:32:30|68.43|66.03|68.43|66.03|68.43|66.03|68.38|65.98|0
1656073960000|2022-06-24 12:32:40|68.46|66.06|68.43|66.03|68.46|66.06|68.43|66.03|0
1656073970000|2022-06-24 12:32:50|68.46|66.06|68.43|66.03|68.48|66.08|68.43|66.03|0
1656073980000|2022-06-24 12:33:00|68.48|66.08|68.48|66.08|68.48|66.08|68.48|66.08|0
1656073990000|2022-06-24 12:33:10|68.51|66.11|68.48|66.08|68.51|66.11|68.48|66.08|0
1656074000000|2022-06-24 12:33:20|68.43|66.03|68.43|66.03|68.43|66.03|68.43|66.03|0
1656074010000|2022-06-24 12:33:30|68.48|66.08|68.48|66.08|68.51|66.11|68.48|66.08|0
1656074020000|2022-06-24 12:33:40|68.43|66.03|68.48|66.08|68.48|66.08|68.43|66.03|0
1656074030000|2022-06-24 12:33:50|68.43|66.03|68.24|65.84|68.43|66.03|68.19|65.79|0
1656074040000|2022-06-24 12:34:00|68.21|65.81|68.19|65.79|68.24|65.84|68.19|65.79|0
1656074050000|2022-06-24 12:34:10|68.65|66.25|68.65|66.25|68.65|66.25|68.63|66.23|0
1656074070000|2022-06-24 12:34:30|68.63|66.23|68.65|66.25|68.68|66.28|68.6|66.2|0
1656074080000|2022-06-24 12:34:40|68.6|66.2|68.55|66.15|68.6|66.2|68.55|66.15|0
1656074090000|2022-06-24 12:34:50|68.5|66.1|68.5|66.1|68.5|66.1|68.48|66.08|0
1656074100000|2022-06-24 12:35:00|68.58|66.18|68.58|66.18|68.58|66.18|68.58|66.18|0
1656074110000|2022-06-24 12:35:10|68.55|66.15|68.58|66.18|68.58|66.18|68.55|66.15|0
1656074120000|2022-06-24 12:35:20|68.6|66.2|68.6|66.2|68.6|66.2|68.6|66.2|0
1656074130000|2022-06-24 12:35:30|68.7|66.3|68.86|66.46|68.86|66.46|68.7|66.3|0
1656074140000|2022-06-24 12:35:40|68.88|66.48|68.86|66.46|68.88|66.48|68.86|66.46|0
1656074150000|2022-06-24 12:35:50|68.88|66.48|68.86|66.46|68.91|66.51|68.86|66.46|0
1656074160000|2022-06-24 12:36:00|68.88|66.48|68.76|66.36|68.96|66.56|68.76|66.36|0
1656074170000|2022-06-24 12:36:10|68.7|66.3|68.76|66.36|68.76|66.36|68.7|66.3|0
1656074180000|2022-06-24 12:36:20|68.81|66.41|68.86|66.46|68.86|66.46|68.81|66.41|0
1656074190000|2022-06-24 12:36:30|68.81|66.41|68.86|66.46|68.86|66.46|68.81|66.41|0
1656074200000|2022-06-24 12:36:40|68.91|66.51|68.91|66.51|68.91|66.51|68.86|66.46|0
1656074210000|2022-06-24 12:36:50|68.86|66.46|68.88|66.48|68.91|66.51|68.86|66.46|0
1656074220000|2022-06-24 12:37:00|68.86|66.46|68.86|66.46|68.86|66.46|68.86|66.46|0
1656074230000|2022-06-24 12:37:10|68.81|66.41|68.81|66.41|68.81|66.41|68.7|66.3|0
1656074240000|2022-06-24 12:37:20|68.75|66.35|68.75|66.35|68.75|66.35|68.75|66.35|0
1656074250000|2022-06-24 12:37:30|68.7|66.3|68.75|66.35|68.75|66.35|68.7|66.3|0
1656074260000|2022-06-24 12:37:40|68.7|66.3|68.65|66.25|68.7|66.3|68.65|66.25|0
1656074270000|2022-06-24 12:37:50|68.55|66.15|68.53|66.13|68.55|66.15|68.5|66.1|0
1656074280000|2022-06-24 12:38:00|68.55|66.15|68.55|66.15|68.55|66.15|68.55|66.15|0
1656074290000|2022-06-24 12:38:10|68.53|66.13|68.5|66.1|68.55|66.15|68.5|66.1|0
1656074300000|2022-06-24 12:38:20|68.55|66.15|68.55|66.15|68.55|66.15|68.55|66.15|0
1656074310000|2022-06-24 12:38:30|68.6|66.2|68.65|66.25|68.65|66.25|68.6|66.2|0
1656074320000|2022-06-24 12:38:40|68.6|66.2|68.6|66.2|68.6|66.2|68.6|66.2|0
1656074330000|2022-06-24 12:38:50|68.65|66.25|68.7|66.3|68.7|66.3|68.6|66.2|0
1656074340000|2022-06-24 12:39:00|68.75|66.35|68.7|66.3|68.75|66.35|68.7|66.3|0
1656074350000|2022-06-24 12:39:10|68.75|66.35|68.81|66.41|68.81|66.41|68.75|66.35|0
1656074360000|2022-06-24 12:39:20|68.86|66.46|68.86|66.46|68.86|66.46|68.86|66.46|0
1656074370000|2022-06-24 12:39:30|68.8|66.4|68.8|66.4|68.8|66.4|68.8|66.4|0
1656074380000|2022-06-24 12:39:40|68.78|66.38|68.75|66.35|68.8|66.4|68.75|66.35|0
1656074410000|2022-06-24 12:40:10|68.7|66.3|68.7|66.3|68.7|66.3|68.7|66.3|0
1656074420000|2022-06-24 12:40:20|68.75|66.35|68.78|66.38|68.78|66.38|68.75|66.35|0
1656074430000|2022-06-24 12:40:30|68.86|66.46|68.8|66.4|68.86|66.46|68.8|66.4|0
1656074440000|2022-06-24 12:40:40|68.83|66.43|68.83|66.43|68.83|66.43|68.83|66.43|0
1656074450000|2022-06-24 12:40:50|68.86|66.46|68.98|66.58|68.98|66.58|68.86|66.46|0
1656074460000|2022-06-24 12:41:00|68.96|66.56|68.91|66.51|68.98|66.58|68.91|66.51|0
1656074470000|2022-06-24 12:41:10|68.93|66.53|68.96|66.56|68.96|66.56|68.93|66.53|0
1656074480000|2022-06-24 12:41:20|69.06|66.66|69.06|66.66|69.06|66.66|69.06|66.66|0
1656074490000|2022-06-24 12:41:30|69.08|66.68|69.16|66.76|69.16|66.76|69.08|66.68|0
1656074500000|2022-06-24 12:41:40|69.18|66.78|69.16|66.76|69.18|66.78|69.16|66.76|0
1656074510000|2022-06-24 12:41:50|69.11|66.71|69.11|66.71|69.11|66.71|69.08|66.68|0
1656074530000|2022-06-24 12:42:10|69.13|66.73|69.13|66.73|69.13|66.73|69.13|66.73|0
1656074540000|2022-06-24 12:42:20|69.11|66.71|69.11|66.71|69.11|66.71|69.11|66.71|0
1656074550000|2022-06-24 12:42:30|69.16|66.76|69.16|66.76|69.16|66.76|69.16|66.76|0
1656074560000|2022-06-24 12:42:40|69.21|66.81|69.06|66.66|69.21|66.81|69.06|66.66|0
1656074570000|2022-06-24 12:42:50|69.01|66.61|69.01|66.61|69.06|66.66|69.01|66.61|0
1656074590000|2022-06-24 12:43:10|69.03|66.63|69.06|66.66|69.06|66.66|69.03|66.63|0
1656074600000|2022-06-24 12:43:20|69.11|66.71|69.11|66.71|69.11|66.71|69.11|66.71|0
1656074610000|2022-06-24 12:43:30|69.13|66.73|69.16|66.76|69.16|66.76|69.13|66.73|0
1656074630000|2022-06-24 12:43:50|69.11|66.71|69.11|66.71|69.11|66.71|69.11|66.71|0
1656074670000|2022-06-24 12:44:30|69.16|66.76|69.16|66.76|69.16|66.76|69.16|66.76|0
1656074680000|2022-06-24 12:44:40|69.21|66.81|69.16|66.76|69.21|66.81|69.16|66.76|0
1656074690000|2022-06-24 12:44:50|69.11|66.71|69.11|66.71|69.11|66.71|69.11|66.71|0
1656074700000|2022-06-24 12:45:00|69.16|66.76|69.06|66.66|69.16|66.76|69.06|66.66|0
1656074710000|2022-06-24 12:45:10|69.01|66.61|69.01|66.61|69.01|66.61|69.01|66.61|0
1656074720000|2022-06-24 12:45:20|69.06|66.66|69.01|66.61|69.06|66.66|69.01|66.61|0
1656074730000|2022-06-24 12:45:30|68.8|66.4|68.65|66.25|68.8|66.4|68.65|66.25|0
1656074740000|2022-06-24 12:45:40|68.55|66.15|68.55|66.15|68.6|66.2|68.5|66.1|0
1656074750000|2022-06-24 12:45:50|68.5|66.1|68.4|66|68.5|66.1|68.35|65.95|0
1656074760000|2022-06-24 12:46:00|68.45|66.05|68.5|66.1|68.5|66.1|68.4|66|0
1656074770000|2022-06-24 12:46:10|68.55|66.15|68.55|66.15|68.55|66.15|68.55|66.15|0
1656074780000|2022-06-24 12:46:20|68.65|66.25|68.62|66.22|68.65|66.25|68.62|66.22|0
1656074790000|2022-06-24 12:46:30|68.6|66.2|68.6|66.2|68.6|66.2|68.6|66.2|0
1656074810000|2022-06-24 12:46:50|68.65|66.25|68.65|66.25|68.65|66.25|68.65|66.25|0
1656074820000|2022-06-24 12:47:00|68.7|66.3|68.7|66.3|68.7|66.3|68.7|66.3|0
1656074830000|2022-06-24 12:47:10|68.75|66.35|68.7|66.3|68.75|66.35|68.7|66.3|0
1656074840000|2022-06-24 12:47:20|68.75|66.35|68.75|66.35|68.75|66.35|68.75|66.35|0
1656074850000|2022-06-24 12:47:30|68.7|66.3|68.65|66.25|68.7|66.3|68.65|66.25|0
1656074870000|2022-06-24 12:47:50|68.57|66.17|68.5|66.1|68.6|66.2|68.5|66.1|0
1656074880000|2022-06-24 12:48:00|68.55|66.15|68.57|66.17|68.6|66.2|68.55|66.15|0
1656074890000|2022-06-24 12:48:10|68.55|66.15|68.55|66.15|68.57|66.17|68.55|66.15|0
1656074900000|2022-06-24 12:48:20|68.5|66.1|68.45|66.05|68.5|66.1|68.45|66.05|0
1656074910000|2022-06-24 12:48:30|68.5|66.1|68.6|66.2|68.6|66.2|68.5|66.1|0
1656074920000|2022-06-24 12:48:40|68.62|66.22|68.7|66.3|68.7|66.3|68.62|66.22|0
1656074930000|2022-06-24 12:48:50|68.75|66.35|68.78|66.38|68.8|66.4|68.75|66.35|0
1656074940000|2022-06-24 12:49:00|68.8|66.4|68.8|66.4|68.8|66.4|68.75|66.35|0
1656074950000|2022-06-24 12:49:10|68.75|66.35|68.65|66.25|68.75|66.35|68.65|66.25|0
1656074960000|2022-06-24 12:49:20|68.55|66.15|68.55|66.15|68.55|66.15|68.5|66.1|0
1656074970000|2022-06-24 12:49:30|68.5|66.1|68.55|66.15|68.65|66.25|68.5|66.1|0
1656074980000|2022-06-24 12:49:40|68.52|66.12|68.65|66.25|68.65|66.25|68.52|66.12|0
1656074990000|2022-06-24 12:49:50|68.7|66.3|68.67|66.27|68.7|66.3|68.67|66.27|0
1656075000000|2022-06-24 12:50:00|68.6|66.2|68.52|66.12|68.6|66.2|68.52|66.12|0
1656075010000|2022-06-24 12:50:10|68.5|66.1|68.45|66.05|68.5|66.1|68.4|66|0
1656075020000|2022-06-24 12:50:20|68.5|66.1|68.5|66.1|68.5|66.1|68.5|66.1|0
1656075030000|2022-06-24 12:50:30|68.6|66.2|68.6|66.2|68.6|66.2|68.55|66.15|0
1656075040000|2022-06-24 12:50:40|68.55|66.15|68.35|65.95|68.55|66.15|68.35|65.95|0
1656075050000|2022-06-24 12:50:50|68.4|66|68.4|66|68.5|66.1|68.4|66|0
1656075060000|2022-06-24 12:51:00|68.45|66.05|68.4|66|68.45|66.05|68.4|66|0
1656075070000|2022-06-24 12:51:10|68.35|65.95|68.4|66|68.4|66|68.35|65.95|0
1656075080000|2022-06-24 12:51:20|68.45|66.05|68.42|66.02|68.45|66.05|68.42|66.02|0
1656075090000|2022-06-24 12:51:30|68.45|66.05|68.4|66|68.45|66.05|68.35|65.95|0
1656075100000|2022-06-24 12:51:40|68.35|65.95|68.32|65.92|68.35|65.95|68.3|65.9|0
1656075110000|2022-06-24 12:51:50|68.3|65.9|68.3|65.9|68.3|65.9|68.25|65.85|0
1656075120000|2022-06-24 12:52:00|68.27|65.87|68.4|66|68.4|66|68.27|65.87|0
1656075130000|2022-06-24 12:52:10|68.37|65.97|68.4|66|68.4|66|68.37|65.97|0
1656075140000|2022-06-24 12:52:20|68.37|65.97|68.35|65.95|68.37|65.97|68.35|65.95|0
1656075150000|2022-06-24 12:52:30|68.3|65.9|68.3|65.9|68.35|65.95|68.3|65.9|0
1656075160000|2022-06-24 12:52:40|68.35|65.95|68.35|65.95|68.35|65.95|68.35|65.95|0
1656075170000|2022-06-24 12:52:50|68.3|65.9|68.3|65.9|68.3|65.9|68.3|65.9|0
1656075180000|2022-06-24 12:53:00|68.32|65.92|68.3|65.9|68.35|65.95|68.3|65.9|0
1656075190000|2022-06-24 12:53:10|68.35|65.95|68.35|65.95|68.37|65.97|68.35|65.95|0
1656075200000|2022-06-24 12:53:20|68.3|65.9|68.3|65.9|68.32|65.92|68.3|65.9|0
1656075210000|2022-06-24 12:53:30|68.25|65.85|68.3|65.9|68.3|65.9|68.25|65.85|0
1656075220000|2022-06-24 12:53:40|68.25|65.85|68.3|65.9|68.3|65.9|68.25|65.85|0
1656075230000|2022-06-24 12:53:50|68.35|65.95|68.37|65.97|68.37|65.97|68.35|65.95|0
1656075240000|2022-06-24 12:54:00|68.4|66|68.4|66|68.45|66.05|68.4|66|0
1656075250000|2022-06-24 12:54:10|68.37|65.97|68.4|66|68.4|66|68.37|65.97|0
1656075260000|2022-06-24 12:54:20|68.45|66.05|68.4|66|68.45|66.05|68.4|66|0
1656075270000|2022-06-24 12:54:30|68.45|66.05|68.42|66.02|68.45|66.05|68.4|66|0
1656075280000|2022-06-24 12:54:40|68.4|66|68.4|66|68.4|66|68.4|66|0
1656075290000|2022-06-24 12:54:50|68.37|65.97|68.3|65.9|68.37|65.97|68.3|65.9|0
1656075300000|2022-06-24 12:55:00|68.35|65.95|68.3|65.9|68.35|65.95|68.3|65.9|0
1656075310000|2022-06-24 12:55:10|68.24|65.84|68.24|65.84|68.24|65.84|68.24|65.84|0
1656075320000|2022-06-24 12:55:20|68.3|65.9|68.24|65.84|68.3|65.9|68.24|65.84|0
1656075330000|2022-06-24 12:55:30|68.3|65.9|68.24|65.84|68.3|65.9|68.24|65.84|0
1656075340000|2022-06-24 12:55:40|68.3|65.9|68.24|65.84|68.3|65.9|68.24|65.84|0
1656075350000|2022-06-24 12:55:50|68.22|65.82|68.22|65.82|68.22|65.82|68.22|65.82|0
1656075360000|2022-06-24 12:56:00|68.19|65.79|68.3|65.9|68.3|65.9|68.19|65.79|0
1656075370000|2022-06-24 12:56:10|68.19|65.79|68.3|65.9|68.3|65.9|68.19|65.79|0
1656075380000|2022-06-24 12:56:20|68.27|65.87|68.24|65.84|68.3|65.9|68.24|65.84|0
1656075400000|2022-06-24 12:56:40|68.27|65.87|68.27|65.87|68.27|65.87|68.27|65.87|0
1656075410000|2022-06-24 12:56:50|68.3|65.9|68.24|65.84|68.3|65.9|68.24|65.84|0
1656075430000|2022-06-24 12:57:10|68.29|65.89|68.24|65.84|68.29|65.89|68.24|65.84|0
1656075440000|2022-06-24 12:57:20|68.29|65.89|68.24|65.84|68.29|65.89|68.24|65.84|0
1656075460000|2022-06-24 12:57:40|68.19|65.79|68.19|65.79|68.19|65.79|68.19|65.79|0
1656075470000|2022-06-24 12:57:50|68.14|65.74|68.14|65.74|68.14|65.74|68.14|65.74|0
1656075480000|2022-06-24 12:58:00|68.17|65.77|68.24|65.84|68.24|65.84|68.17|65.77|0
1656075490000|2022-06-24 12:58:10|68.29|65.89|68.35|65.95|68.35|65.95|68.24|65.84|0
1656075500000|2022-06-24 12:58:20|68.4|66|68.4|66|68.4|66|68.4|66|0
1656075510000|2022-06-24 12:58:30|68.35|65.95|68.35|65.95|68.4|66|68.35|65.95|0
1656075520000|2022-06-24 12:58:40|68.45|66.05|68.4|66|68.45|66.05|68.4|66|0
1656075540000|2022-06-24 12:59:00|68.45|66.05|68.45|66.05|68.45|66.05|68.45|66.05|0
1656075550000|2022-06-24 12:59:10|68.5|66.1|68.5|66.1|68.5|66.1|68.5|66.1|0
1656075560000|2022-06-24 12:59:20|68.52|66.12|68.55|66.15|68.55|66.15|68.52|66.12|0
1656075570000|2022-06-24 12:59:30|68.5|66.1|68.5|66.1|68.5|66.1|68.5|66.1|0
1656075580000|2022-06-24 12:59:40|68.47|66.07|68.34|65.94|68.47|66.07|68.34|65.94|0
1656075590000|2022-06-24 12:59:50|68.4|66|68.4|66|68.4|66|68.4|66|0
1656075600000|2022-06-24 13:00:00|68.29|65.89|68.29|65.89|68.34|65.94|68.24|65.84|0
1656075610000|2022-06-24 13:00:10|68.45|66.05|68.5|66.1|68.5|66.1|68.45|66.05|0
1656075620000|2022-06-24 13:00:20|68.55|66.15|68.55|66.15|68.55|66.15|68.5|66.1|0
1656075630000|2022-06-24 13:00:30|68.6|66.2|68.65|66.25|68.65|66.25|68.6|66.2|0
1656075640000|2022-06-24 13:00:40|68.6|66.2|68.55|66.15|68.6|66.2|68.55|66.15|0
1656075650000|2022-06-24 13:00:50|68.6|66.2|68.6|66.2|68.6|66.2|68.55|66.15|0
1656075660000|2022-06-24 13:01:00|68.55|66.15|68.55|66.15|68.55|66.15|68.55|66.15|0
1656075670000|2022-06-24 13:01:10|68.5|66.1|68.55|66.15|68.55|66.15|68.5|66.1|0
1656075680000|2022-06-24 13:01:20|68.52|66.12|68.5|66.1|68.52|66.12|68.5|66.1|0
1656075690000|2022-06-24 13:01:30|68.52|66.12|68.6|66.2|68.6|66.2|68.52|66.12|0
1656075700000|2022-06-24 13:01:40|68.62|66.22|68.6|66.2|68.62|66.22|68.6|66.2|0
1656075710000|2022-06-24 13:01:50|68.65|66.25|68.65|66.25|68.65|66.25|68.65|66.25|0
1656075720000|2022-06-24 13:02:00|68.6|66.2|68.55|66.15|68.6|66.2|68.55|66.15|0
1656075730000|2022-06-24 13:02:10|68.57|66.17|68.6|66.2|68.6|66.2|68.57|66.17|0
1656075740000|2022-06-24 13:02:20|68.57|66.17|68.65|66.25|68.65|66.25|68.55|66.15|0
1656075750000|2022-06-24 13:02:30|68.6|66.2|68.85|66.45|68.85|66.45|68.6|66.2|0
1656075760000|2022-06-24 13:02:40|68.8|66.4|68.85|66.45|68.85|66.45|68.8|66.4|0
1656075770000|2022-06-24 13:02:50|68.87|66.47|68.8|66.4|68.87|66.47|68.8|66.4|0
1656075780000|2022-06-24 13:03:00|68.82|66.42|68.8|66.4|68.82|66.42|68.8|66.4|0
1656075790000|2022-06-24 13:03:10|68.75|66.35|68.75|66.35|68.8|66.4|68.75|66.35|0
1656075800000|2022-06-24 13:03:20|68.77|66.37|68.9|66.5|68.9|66.5|68.77|66.37|0
1656075810000|2022-06-24 13:03:30|68.85|66.45|68.85|66.45|68.9|66.5|68.85|66.45|0
1656075820000|2022-06-24 13:03:40|68.9|66.5|68.85|66.45|68.9|66.5|68.85|66.45|0
1656075830000|2022-06-24 13:03:50|68.9|66.5|68.9|66.5|68.9|66.5|68.87|66.47|0
1656075840000|2022-06-24 13:04:00|68.85|66.45|68.85|66.45|68.9|66.5|68.85|66.45|0
1656075850000|2022-06-24 13:04:10|68.8|66.4|68.8|66.4|68.85|66.45|68.8|66.4|0
1656075860000|2022-06-24 13:04:20|68.85|66.45|68.85|66.45|68.85|66.45|68.85|66.45|0
1656075870000|2022-06-24 13:04:30|68.8|66.4|68.8|66.4|68.8|66.4|68.8|66.4|0
1656075880000|2022-06-24 13:04:40|68.85|66.45|68.85|66.45|68.85|66.45|68.85|66.45|0
1656075900000|2022-06-24 13:05:00|68.9|66.5|68.85|66.45|68.9|66.5|68.85|66.45|0
1656075910000|2022-06-24 13:05:10|68.8|66.4|68.7|66.3|68.8|66.4|68.7|66.3|0
1656075920000|2022-06-24 13:05:20|68.8|66.4|68.9|66.5|68.9|66.5|68.8|66.4|0
1656075930000|2022-06-24 13:05:30|68.85|66.45|68.85|66.45|68.87|66.47|68.85|66.45|0
1656075940000|2022-06-24 13:05:40|68.9|66.5|68.9|66.5|68.9|66.5|68.9|66.5|0
1656075950000|2022-06-24 13:05:50|68.85|66.45|68.85|66.45|68.85|66.45|68.85|66.45|0
1656075960000|2022-06-24 13:06:00|68.9|66.5|68.9|66.5|68.9|66.5|68.85|66.45|0
1656075970000|2022-06-24 13:06:10|68.95|66.55|68.9|66.5|68.95|66.55|68.9|66.5|0
1656075980000|2022-06-24 13:06:20|68.92|66.52|68.9|66.5|68.92|66.52|68.9|66.5|0
1656075990000|2022-06-24 13:06:30|68.95|66.55|68.95|66.55|69|66.6|68.95|66.55|0
1656076010000|2022-06-24 13:06:50|69|66.6|69.1|66.7|69.1|66.7|69|66.6|0
1656076020000|2022-06-24 13:07:00|69.08|66.68|69.15|66.75|69.15|66.75|69.08|66.68|0
1656076030000|2022-06-24 13:07:10|69.05|66.65|69.05|66.65|69.1|66.7|69.05|66.65|0
1656076040000|2022-06-24 13:07:20|69|66.6|69.1|66.7|69.1|66.7|69|66.6|0
1656076050000|2022-06-24 13:07:30|69.15|66.75|69.26|66.86|69.26|66.86|69.15|66.75|0
1656076060000|2022-06-24 13:07:40|69.2|66.8|69.26|66.86|69.26|66.86|69.2|66.8|0
1656076070000|2022-06-24 13:07:50|69.23|66.83|69.26|66.86|69.26|66.86|69.23|66.83|0
1656076080000|2022-06-24 13:08:00|69.31|66.91|69.36|66.96|69.36|66.96|69.31|66.91|0
1656076090000|2022-06-24 13:08:10|69.33|66.93|69.36|66.96|69.36|66.96|69.33|66.93|0
1656076100000|2022-06-24 13:08:20|69.33|66.93|69.38|66.98|69.41|67.01|69.31|66.91|0
1656076110000|2022-06-24 13:08:30|69.36|66.96|69.36|66.96|69.36|66.96|69.36|66.96|0
1656076120000|2022-06-24 13:08:40|69.31|66.91|69.26|66.86|69.31|66.91|69.26|66.86|0
1656076130000|2022-06-24 13:08:50|69.31|66.91|69.31|66.91|69.31|66.91|69.31|66.91|0
1656076140000|2022-06-24 13:09:00|69.26|66.86|69.31|66.91|69.31|66.91|69.26|66.86|0
1656076150000|2022-06-24 13:09:10|69.33|66.93|69.36|66.96|69.36|66.96|69.33|66.93|0
1656076160000|2022-06-24 13:09:20|69.31|66.91|69.26|66.86|69.31|66.91|69.26|66.86|0
1656076170000|2022-06-24 13:09:30|69.2|66.8|69.26|66.86|69.26|66.86|69.2|66.8|0
1656076180000|2022-06-24 13:09:40|69.2|66.8|69.2|66.8|69.2|66.8|69.2|66.8|0
1656076190000|2022-06-24 13:09:50|69.26|66.86|69.26|66.86|69.26|66.86|69.2|66.8|0
1656076200000|2022-06-24 13:10:00|69.31|66.91|69.2|66.8|69.31|66.91|69.2|66.8|0
1656076220000|2022-06-24 13:10:20|69.15|66.75|69.15|66.75|69.2|66.8|69.15|66.75|0
1656076230000|2022-06-24 13:10:30|69.1|66.7|69.15|66.75|69.15|66.75|69.1|66.7|0
1656076240000|2022-06-24 13:10:40|69.2|66.8|69.1|66.7|69.2|66.8|69.1|66.7|0
1656076250000|2022-06-24 13:10:50|69.15|66.75|69.15|66.75|69.15|66.75|69.15|66.75|0
1656076260000|2022-06-24 13:11:00|69.1|66.7|69.1|66.7|69.1|66.7|69.1|66.7|0
1656076270000|2022-06-24 13:11:10|69.15|66.75|69.15|66.75|69.15|66.75|69.15|66.75|0
1656076280000|2022-06-24 13:11:20|69.2|66.8|69.2|66.8|69.2|66.8|69.2|66.8|0
1656076290000|2022-06-24 13:11:30|69.15|66.75|69.15|66.75|69.15|66.75|69.15|66.75|0
1656076300000|2022-06-24 13:11:40|69.2|66.8|69.2|66.8|69.2|66.8|69.2|66.8|0
1656076310000|2022-06-24 13:11:50|69.18|66.78|69.15|66.75|69.18|66.78|69.1|66.7|0
1656076320000|2022-06-24 13:12:00|69.13|66.73|69.13|66.73|69.13|66.73|69.13|66.73|0
1656076330000|2022-06-24 13:12:10|69.1|66.7|69.05|66.65|69.1|66.7|69.05|66.65|0
1656076340000|2022-06-24 13:12:20|69.02|66.62|69.05|66.65|69.05|66.65|69.02|66.62|0
1656076350000|2022-06-24 13:12:30|69|66.6|68.95|66.55|69|66.6|68.95|66.55|0
1656076360000|2022-06-24 13:12:40|69|66.6|69|66.6|69.02|66.62|69|66.6|0
1656076370000|2022-06-24 13:12:50|68.97|66.57|68.95|66.55|68.97|66.57|68.95|66.55|0
1656076380000|2022-06-24 13:13:00|68.9|66.5|68.95|66.55|68.95|66.55|68.9|66.5|0
1656076390000|2022-06-24 13:13:10|68.97|66.57|69|66.6|69|66.6|68.97|66.57|0
1656076400000|2022-06-24 13:13:20|69.05|66.65|69|66.6|69.05|66.65|69|66.6|0
1656076410000|2022-06-24 13:13:30|69.05|66.65|69.05|66.65|69.05|66.65|69.05|66.65|0
1656076420000|2022-06-24 13:13:40|69.1|66.7|69.1|66.7|69.1|66.7|69.1|66.7|0
1656076440000|2022-06-24 13:14:00|69.15|66.75|69.05|66.65|69.15|66.75|69.05|66.65|0
1656076450000|2022-06-24 13:14:10|69|66.6|68.95|66.55|69|66.6|68.95|66.55|0
1656076460000|2022-06-24 13:14:20|69|66.6|69|66.6|69|66.6|69|66.6|0
1656076470000|2022-06-24 13:14:30|68.95|66.55|69.05|66.65|69.05|66.65|68.95|66.55|0
1656076490000|2022-06-24 13:14:50|69.1|66.7|69.1|66.7|69.1|66.7|69.1|66.7|0
1656076500000|2022-06-24 13:15:00|69.15|66.75|69.1|66.7|69.15|66.75|69.1|66.7|0
1656076520000|2022-06-24 13:15:20|69.2|66.8|69.31|66.91|69.31|66.91|69.2|66.8|0
1656076530000|2022-06-24 13:15:30|69.2|66.8|69.25|66.85|69.25|66.85|69.2|66.8|0
1656076540000|2022-06-24 13:15:40|69.15|66.75|69.1|66.7|69.15|66.75|69.1|66.7|0
1656076550000|2022-06-24 13:15:50|69.05|66.65|69.1|66.7|69.1|66.7|69.05|66.65|0
1656076560000|2022-06-24 13:16:00|69.05|66.65|69.1|66.7|69.1|66.7|69.05|66.65|0
1656076570000|2022-06-24 13:16:10|69.15|66.75|69.05|66.65|69.15|66.75|69.05|66.65|0
1656076590000|2022-06-24 13:16:30|69.1|66.7|69.05|66.65|69.13|66.73|69.05|66.65|0
1656076610000|2022-06-24 13:16:50|69|66.6|69.05|66.65|69.05|66.65|69|66.6|0
1656076620000|2022-06-24 13:17:00|69.1|66.7|69.1|66.7|69.1|66.7|69.1|66.7|0
1656076630000|2022-06-24 13:17:10|69|66.6|69.05|66.65|69.05|66.65|69|66.6|0
1656076640000|2022-06-24 13:17:20|69.02|66.62|69.05|66.65|69.05|66.65|69.02|66.62|0
1656076650000|2022-06-24 13:17:30|69|66.6|68.95|66.55|69|66.6|68.95|66.55|0
1656076660000|2022-06-24 13:17:40|69|66.6|69|66.6|69|66.6|69|66.6|0
1656076670000|2022-06-24 13:17:50|69.05|66.65|69.15|66.75|69.15|66.75|69.05|66.65|0
1656076680000|2022-06-24 13:18:00|69.2|66.8|69.2|66.8|69.25|66.85|69.2|66.8|0
1656076690000|2022-06-24 13:18:10|69.15|66.75|69.15|66.75|69.15|66.75|69.15|66.75|0
1656076700000|2022-06-24 13:18:20|69.2|66.8|69.25|66.85|69.25|66.85|69.15|66.75|0
1656076710000|2022-06-24 13:18:30|69.3|66.9|69.25|66.85|69.3|66.9|69.25|66.85|0
1656076720000|2022-06-24 13:18:40|69.3|66.9|69.3|66.9|69.3|66.9|69.25|66.85|0
1656076730000|2022-06-24 13:18:50|69.36|66.96|69.41|67.01|69.41|67.01|69.36|66.96|0
1656076740000|2022-06-24 13:19:00|69.36|66.96|69.41|67.01|69.41|67.01|69.36|66.96|0
1656076750000|2022-06-24 13:19:10|69.43|67.03|69.46|67.06|69.46|67.06|69.43|67.03|0
1656076760000|2022-06-24 13:19:20|69.51|67.11|69.51|67.11|69.51|67.11|69.51|67.11|0
1656076770000|2022-06-24 13:19:30|69.56|67.16|69.36|66.96|69.56|67.16|69.36|66.96|0
1656076780000|2022-06-24 13:19:40|69.41|67.01|69.41|67.01|69.41|67.01|69.41|67.01|0
1656076790000|2022-06-24 13:19:50|69.36|66.96|69.41|67.01|69.41|67.01|69.36|66.96|0
1656076800000|2022-06-24 13:20:00|69.46|67.06|69.51|67.11|69.51|67.11|69.46|67.06|0
1656076810000|2022-06-24 13:20:10|69.56|67.16|69.56|67.16|69.56|67.16|69.51|67.11|0
1656076820000|2022-06-24 13:20:20|69.51|67.11|69.51|67.11|69.51|67.11|69.51|67.11|0
1656076830000|2022-06-24 13:20:30|69.46|67.06|69.46|67.06|69.46|67.06|69.41|67.01|0
1656076840000|2022-06-24 13:20:40|69.41|67.01|69.35|66.95|69.41|67.01|69.35|66.95|0
1656076860000|2022-06-24 13:21:00|69.3|66.9|69.35|66.95|69.35|66.95|69.3|66.9|0
1656076870000|2022-06-24 13:21:10|69.41|67.01|69.3|66.9|69.41|67.01|69.3|66.9|0
1656076880000|2022-06-24 13:21:20|69.35|66.95|69.46|67.06|69.46|67.06|69.35|66.95|0
1656076890000|2022-06-24 13:21:30|69.51|67.11|69.56|67.16|69.56|67.16|69.51|67.11|0
1656076900000|2022-06-24 13:21:40|69.51|67.11|69.56|67.16|69.56|67.16|69.51|67.11|0
1656076910000|2022-06-24 13:21:50|69.51|67.11|69.56|67.16|69.56|67.16|69.51|67.11|0
1656076940000|2022-06-24 13:22:20|69.61|67.21|69.66|67.26|69.66|67.26|69.61|67.21|0
1656076970000|2022-06-24 13:22:50|69.61|67.21|69.61|67.21|69.61|67.21|69.61|67.21|0
1656076980000|2022-06-24 13:23:00|69.66|67.26|69.61|67.21|69.66|67.26|69.61|67.21|0
1656076990000|2022-06-24 13:23:10|69.66|67.26|69.71|67.31|69.71|67.31|69.66|67.26|0
1656077000000|2022-06-24 13:23:20|69.87|67.47|69.87|67.47|69.87|67.47|69.87|67.47|0
1656077010000|2022-06-24 13:23:30|69.92|67.52|69.81|67.41|69.92|67.52|69.81|67.41|0
1656077020000|2022-06-24 13:23:40|69.87|67.47|69.87|67.47|69.87|67.47|69.87|67.47|0
1656077030000|2022-06-24 13:23:50|69.92|67.52|69.92|67.52|69.92|67.52|69.92|67.52|0
1656077040000|2022-06-24 13:24:00|69.87|67.47|69.87|67.47|69.92|67.52|69.87|67.47|0
1656077070000|2022-06-24 13:24:30|69.92|67.52|69.92|67.52|69.92|67.52|69.92|67.52|0
1656077080000|2022-06-24 13:24:40|69.87|67.47|69.81|67.41|69.92|67.52|69.81|67.41|0
1656077100000|2022-06-24 13:25:00|69.84|67.44|69.87|67.47|69.87|67.47|69.84|67.44|0
1656077110000|2022-06-24 13:25:10|69.92|67.52|69.92|67.52|69.92|67.52|69.87|67.47|0
1656077120000|2022-06-24 13:25:20|69.97|67.57|69.97|67.57|70.02|67.62|69.97|67.57|0
1656077130000|2022-06-24 13:25:30|69.92|67.52|69.89|67.49|69.92|67.52|69.89|67.49|0
1656077140000|2022-06-24 13:25:40|69.87|67.47|69.87|67.47|69.87|67.47|69.87|67.47|0
1656077150000|2022-06-24 13:25:50|69.92|67.52|69.92|67.52|69.92|67.52|69.92|67.52|0
1656077160000|2022-06-24 13:26:00|69.76|67.36|69.66|67.26|69.76|67.36|69.66|67.26|0
1656077170000|2022-06-24 13:26:10|69.61|67.21|69.51|67.11|69.61|67.21|69.51|67.11|0
1656077180000|2022-06-24 13:26:20|69.46|67.06|69.46|67.06|69.51|67.11|69.46|67.06|0
1656077190000|2022-06-24 13:26:30|69.51|67.11|69.4|67|69.51|67.11|69.4|67|0
1656077200000|2022-06-24 13:26:40|69.51|67.11|69.51|67.11|69.51|67.11|69.51|67.11|0
1656077210000|2022-06-24 13:26:50|69.56|67.16|69.56|67.16|69.56|67.16|69.56|67.16|0
1656077220000|2022-06-24 13:27:00|69.51|67.11|69.4|67|69.51|67.11|69.4|67|0
1656077230000|2022-06-24 13:27:10|69.56|67.16|69.56|67.16|69.61|67.21|69.56|67.16|0
1656077250000|2022-06-24 13:27:30|69.53|67.13|69.66|67.26|69.66|67.26|69.53|67.13|0
1656077260000|2022-06-24 13:27:40|69.61|67.21|69.61|67.21|69.61|67.21|69.61|67.21|0
1656077270000|2022-06-24 13:27:50|69.66|67.26|69.61|67.21|69.66|67.26|69.61|67.21|0
1656077280000|2022-06-24 13:28:00|69.4|67|69.4|67|69.4|67|69.35|66.95|0
1656077290000|2022-06-24 13:28:10|69.35|66.95|69.3|66.9|69.35|66.95|69.25|66.85|0
1656077300000|2022-06-24 13:28:20|69.25|66.85|69.25|66.85|69.3|66.9|69.25|66.85|0
1656077310000|2022-06-24 13:28:30|69.3|66.9|69.35|66.95|69.35|66.95|69.3|66.9|0
1656077320000|2022-06-24 13:28:40|69.4|67|69.25|66.85|69.4|67|69.25|66.85|0
1656077330000|2022-06-24 13:28:50|69.2|66.8|69.2|66.8|69.2|66.8|69.15|66.75|0
1656077340000|2022-06-24 13:29:00|69.3|66.9|69.25|66.85|69.3|66.9|69.25|66.85|0
1656077350000|2022-06-24 13:29:10|69.28|66.88|69.35|66.95|69.35|66.95|69.28|66.88|0
1656077360000|2022-06-24 13:29:20|69.33|66.93|69.35|66.95|69.35|66.95|69.3|66.9|0
1656077370000|2022-06-24 13:29:30|69.4|67|69.61|67.21|69.61|67.21|69.4|67|0
1656077380000|2022-06-24 13:29:40|69.56|67.16|69.61|67.21|69.61|67.21|69.56|67.16|0
1656077390000|2022-06-24 13:29:50|69.63|67.23|69.61|67.21|69.66|67.26|69.61|67.21|0
1656077400000|2022-06-24 13:30:00|69.63|67.23|70.17|67.77|70.17|67.77|69.63|67.23|0
1656077410000|2022-06-24 13:30:10|70.33|67.93|70.33|67.93|70.33|67.93|70.33|67.93|0
1656077420000|2022-06-24 13:30:20|70.43|68.03|70.22|67.82|70.48|68.08|70.22|67.82|0
1656077430000|2022-06-24 13:30:30|70.17|67.77|69.76|67.36|70.17|67.77|69.76|67.36|0
1656077440000|2022-06-24 13:30:40|69.99|67.59|69.81|67.41|70.17|67.77|69.81|67.41|0
1656077450000|2022-06-24 13:30:50|69.92|67.52|69.81|67.41|69.97|67.57|69.81|67.41|0
1656077460000|2022-06-24 13:31:00|69.86|67.46|69.92|67.52|69.92|67.52|69.81|67.41|0
1656077470000|2022-06-24 13:31:10|69.81|67.41|69.71|67.31|69.81|67.41|69.66|67.26|0
1656077480000|2022-06-24 13:31:20|69.81|67.41|69.81|67.41|69.81|67.41|69.61|67.21|0
1656077490000|2022-06-24 13:31:30|70.02|67.62|70.38|67.98|70.38|67.98|69.97|67.57|0
1656077500000|2022-06-24 13:31:40|70.28|67.88|70.4|68|70.43|68.03|70.28|67.88|0
1656077510000|2022-06-24 13:31:50|70.43|68.03|70.07|67.67|70.43|68.03|70.07|67.67|0
1656077520000|2022-06-24 13:32:00|70.28|67.88|70.84|68.44|70.84|68.44|70.28|67.88|0
1656077530000|2022-06-24 13:32:10|70.9|68.5|71.15|68.75|71.15|68.75|70.9|68.5|0
1656077540000|2022-06-24 13:32:20|71.1|68.7|71.21|68.81|71.21|68.81|71.1|68.7|0
1656077550000|2022-06-24 13:32:30|71.42|69.02|71.62|69.22|71.62|69.22|71.42|69.02|0
1656077560000|2022-06-24 13:32:40|71.73|69.33|71.99|69.59|71.99|69.59|71.68|69.28|0
1656077570000|2022-06-24 13:32:50|72.15|69.75|71.99|69.59|72.15|69.75|71.99|69.59|0
1656077580000|2022-06-24 13:33:00|72.12|69.72|72.04|69.64|72.12|69.72|72.02|69.62|0
1656077590000|2022-06-24 13:33:10|71.83|69.43|71.78|69.38|71.83|69.43|71.78|69.38|0
1656077600000|2022-06-24 13:33:20|71.68|69.28|71.94|69.54|71.94|69.54|71.68|69.28|0
1656077610000|2022-06-24 13:33:30|71.89|69.49|71.78|69.38|71.94|69.54|71.78|69.38|0
1656077620000|2022-06-24 13:33:40|71.73|69.33|72.04|69.64|72.04|69.64|71.73|69.33|0
1656077630000|2022-06-24 13:33:50|71.99|69.59|72.04|69.64|72.04|69.64|71.99|69.59|0
1656077640000|2022-06-24 13:34:00|71.99|69.59|71.94|69.54|71.99|69.59|71.83|69.43|0
1656077650000|2022-06-24 13:34:10|72.01|69.61|72.09|69.69|72.09|69.69|72.01|69.61|0
1656077660000|2022-06-24 13:34:20|72.15|69.75|72.09|69.69|72.15|69.75|72.09|69.69|0
1656077670000|2022-06-24 13:34:30|71.99|69.59|72.12|69.72|72.12|69.72|71.99|69.59|0
1656077680000|2022-06-24 13:34:40|72.15|69.75|72.09|69.69|72.15|69.75|72.07|69.67|0
1656077690000|2022-06-24 13:34:50|72.04|69.64|72.15|69.75|72.15|69.75|72.04|69.64|0
1656077700000|2022-06-24 13:35:00|72.25|69.85|72.62|70.22|72.62|70.22|72.25|69.85|0
1656077710000|2022-06-24 13:35:10|72.52|70.12|73.09|70.69|73.36|70.96|72.52|70.12|0
1656077720000|2022-06-24 13:35:20|72.93|70.53|72.93|70.53|72.98|70.58|72.93|70.53|0
1656077730000|2022-06-24 13:35:30|73.06|70.66|73.19|70.79|73.19|70.79|73.04|70.64|0
1656077740000|2022-06-24 13:35:40|73.25|70.85|73.14|70.74|73.3|70.9|73.14|70.74|0
1656077750000|2022-06-24 13:35:50|73.09|70.69|72.72|70.32|73.09|70.69|72.72|70.32|0
1656077760000|2022-06-24 13:36:00|72.98|70.58|73.04|70.64|73.04|70.64|72.93|70.53|0
1656077770000|2022-06-24 13:36:10|72.77|70.37|72.82|70.42|72.93|70.53|72.77|70.37|0
1656077780000|2022-06-24 13:36:20|72.77|70.37|72.82|70.42|72.88|70.48|72.77|70.37|0
1656077790000|2022-06-24 13:36:30|72.93|70.53|72.77|70.37|72.93|70.53|72.77|70.37|0
1656077800000|2022-06-24 13:36:40|72.61|70.21|72.46|70.06|72.61|70.21|72.4|70|0
1656077810000|2022-06-24 13:36:50|72.4|70|72.51|70.11|72.51|70.11|72.38|69.98|0
1656077820000|2022-06-24 13:37:00|72.4|70|72.48|70.08|72.61|70.21|72.4|70|0
1656077830000|2022-06-24 13:37:10|72.51|70.11|72.25|69.85|72.61|70.21|72.25|69.85|0
1656077840000|2022-06-24 13:37:20|72.24|69.84|72.19|69.79|72.24|69.84|72.19|69.79|0
1656077850000|2022-06-24 13:37:30|72.24|69.84|72.14|69.74|72.35|69.95|72.14|69.74|0
1656077860000|2022-06-24 13:37:40|72.09|69.69|72.04|69.64|72.19|69.79|72.04|69.64|0
1656077870000|2022-06-24 13:37:50|71.93|69.53|71.83|69.43|71.93|69.53|71.83|69.43|0
1656077880000|2022-06-24 13:38:00|71.98|69.58|71.83|69.43|71.98|69.58|71.83|69.43|0
1656077890000|2022-06-24 13:38:10|71.72|69.32|71.77|69.37|71.83|69.43|71.56|69.16|0
1656077900000|2022-06-24 13:38:20|71.83|69.43|71.25|68.85|71.83|69.43|71.25|68.85|0
1656077910000|2022-06-24 13:38:30|71.46|69.06|71.2|68.8|71.46|69.06|71.2|68.8|0
1656077920000|2022-06-24 13:38:40|71.3|68.9|71.25|68.85|71.41|69.01|71.25|68.85|0
1656077930000|2022-06-24 13:38:50|71.41|69.01|71.46|69.06|71.51|69.11|71.41|69.01|0
1656077940000|2022-06-24 13:39:00|71.62|69.22|71.83|69.43|71.88|69.48|71.62|69.22|0
1656077950000|2022-06-24 13:39:10|71.77|69.37|71.67|69.27|71.77|69.37|71.67|69.27|0
1656077960000|2022-06-24 13:39:20|71.62|69.22|71.77|69.37|71.77|69.37|71.59|69.19|0
1656077970000|2022-06-24 13:39:30|71.88|69.48|71.88|69.48|71.88|69.48|71.77|69.37|0
1656077980000|2022-06-24 13:39:40|71.77|69.37|71.88|69.48|71.88|69.48|71.77|69.37|0
1656077990000|2022-06-24 13:39:50|71.93|69.53|71.93|69.53|71.93|69.53|71.93|69.53|0
1656078000000|2022-06-24 13:40:00|71.98|69.58|71.72|69.32|71.98|69.58|71.72|69.32|0
1656078010000|2022-06-24 13:40:10|71.77|69.37|71.67|69.27|71.98|69.58|71.62|69.22|0
1656078020000|2022-06-24 13:40:20|71.72|69.32|71.93|69.53|71.93|69.53|71.72|69.32|0
1656078030000|2022-06-24 13:40:30|72.03|69.63|72.35|69.95|72.35|69.95|72.03|69.63|0
1656078040000|2022-06-24 13:40:40|72.67|70.27|72.77|70.37|72.77|70.37|72.61|70.21|0
1656078050000|2022-06-24 13:40:50|72.82|70.42|72.72|70.32|72.82|70.42|72.72|70.32|0
1656078060000|2022-06-24 13:41:00|72.8|70.4|73.03|70.63|73.25|70.85|72.8|70.4|0
1656078070000|2022-06-24 13:41:10|73.09|70.69|73.25|70.85|73.25|70.85|73.09|70.69|0
1656078080000|2022-06-24 13:41:20|73.14|70.74|73.14|70.74|73.14|70.74|72.98|70.58|0
1656078090000|2022-06-24 13:41:30|73.09|70.69|73.22|70.82|73.25|70.85|73.09|70.69|0
1656078100000|2022-06-24 13:41:40|73.25|70.85|73.25|70.85|73.27|70.87|73.25|70.85|0
1656078110000|2022-06-24 13:41:50|73.3|70.9|74.1|71.7|74.15|71.75|73.3|70.9|0
1656078120000|2022-06-24 13:42:00|74.05|71.65|74.05|71.65|74.1|71.7|74.05|71.65|0
1656078130000|2022-06-24 13:42:10|73.99|71.59|73.67|71.27|74.1|71.7|73.67|71.27|0
1656078140000|2022-06-24 13:42:20|73.57|71.17|73.57|71.17|73.57|71.17|73.51|71.11|0
1656078150000|2022-06-24 13:42:30|73.62|71.22|73.75|71.35|73.75|71.35|73.62|71.22|0
1656078160000|2022-06-24 13:42:40|73.72|71.32|73.78|71.38|73.83|71.43|73.72|71.32|0
1656078170000|2022-06-24 13:42:50|73.83|71.43|73.83|71.43|73.83|71.43|73.8|71.4|0
1656078180000|2022-06-24 13:43:00|73.88|71.48|73.72|71.32|73.88|71.48|73.72|71.32|0
1656078190000|2022-06-24 13:43:10|73.78|71.38|73.78|71.38|73.78|71.38|73.72|71.32|0
1656078200000|2022-06-24 13:43:20|73.88|71.48|74.85|72.45|74.85|72.45|73.88|71.48|0
1656078210000|2022-06-24 13:43:30|74.74|72.34|75.01|72.61|75.01|72.61|74.64|72.24|0
1656078220000|2022-06-24 13:43:40|74.96|72.56|74.8|72.4|74.96|72.56|74.8|72.4|0
1656078230000|2022-06-24 13:43:50|74.74|72.34|74.8|72.4|74.8|72.4|74.74|72.34|0
1656078240000|2022-06-24 13:44:00|74.91|72.51|75.07|72.67|75.07|72.67|74.91|72.51|0
1656078250000|2022-06-24 13:44:10|74.96|72.56|74.15|71.75|75.28|72.88|74.15|71.75|0
1656078260000|2022-06-24 13:44:20|74.26|71.86|74.26|71.86|74.26|71.86|74.26|71.86|0
1656078270000|2022-06-24 13:44:30|74.15|71.75|74.15|71.75|74.31|71.91|74.15|71.75|0
1656078280000|2022-06-24 13:44:40|74.26|71.86|74.26|71.86|74.31|71.91|74.26|71.86|0
1656078290000|2022-06-24 13:44:50|74.15|71.75|74.2|71.8|74.2|71.8|74.12|71.72|0
1656078300000|2022-06-24 13:45:00|74.26|71.86|74.15|71.75|74.31|71.91|74.15|71.75|0
1656078310000|2022-06-24 13:45:10|74.1|71.7|74.15|71.75|74.2|71.8|74.1|71.7|0
1656078320000|2022-06-24 13:45:20|74.2|71.8|74.31|71.91|74.31|71.91|74.2|71.8|0
1656078330000|2022-06-24 13:45:30|74.26|71.86|74.2|71.8|74.26|71.86|74.04|71.64|0
1656078340000|2022-06-24 13:45:40|74.1|71.7|74.26|71.86|74.26|71.86|74.1|71.7|0
1656078350000|2022-06-24 13:45:50|74.2|71.8|74.26|71.86|74.26|71.86|74.2|71.8|0
1656078360000|2022-06-24 13:46:00|74.37|71.97|74.04|71.64|74.42|72.02|74.04|71.64|0
1656078370000|2022-06-24 13:46:10|74.1|71.7|74.44|72.04|74.44|72.04|74.1|71.7|0
1656078380000|2022-06-24 13:46:20|74.53|72.13|74.53|72.13|74.55|72.15|74.53|72.13|0
1656078390000|2022-06-24 13:46:30|74.5|72.1|74.47|72.07|74.58|72.18|74.47|72.07|0
1656078400000|2022-06-24 13:46:40|74.31|71.91|74.2|71.8|74.31|71.91|74.1|71.7|0
1656078410000|2022-06-24 13:46:50|74.15|71.75|74.1|71.7|74.15|71.75|74.04|71.64|0
1656078420000|2022-06-24 13:47:00|74.18|71.78|73.94|71.54|74.26|71.86|73.94|71.54|0
1656078430000|2022-06-24 13:47:10|73.99|71.59|73.88|71.48|73.99|71.59|73.83|71.43|0
1656078440000|2022-06-24 13:47:20|73.83|71.43|73.72|71.32|73.83|71.43|73.72|71.32|0
1656078450000|2022-06-24 13:47:30|73.78|71.38|73.91|71.51|73.91|71.51|73.78|71.38|0
1656078460000|2022-06-24 13:47:40|73.94|71.54|73.88|71.48|73.99|71.59|73.88|71.48|0
1656078470000|2022-06-24 13:47:50|74.04|71.64|74.1|71.7|74.1|71.7|73.99|71.59|0
1656078480000|2022-06-24 13:48:00|74.2|71.8|74.12|71.72|74.2|71.8|74.12|71.72|0
1656078490000|2022-06-24 13:48:10|74.15|71.75|74.36|71.96|74.36|71.96|74.15|71.75|0
1656078500000|2022-06-24 13:48:20|74.31|71.91|74.58|72.18|74.58|72.18|74.31|71.91|0
1656078510000|2022-06-24 13:48:30|74.47|72.07|74.63|72.23|74.63|72.23|74.47|72.07|0
1656078520000|2022-06-24 13:48:40|74.42|72.02|74.36|71.96|74.42|72.02|74.2|71.8|0
1656078530000|2022-06-24 13:48:50|74.42|72.02|74.31|71.91|74.42|72.02|74.31|71.91|0
1656078540000|2022-06-24 13:49:00|74.47|72.07|74.58|72.18|74.58|72.18|74.42|72.02|0
1656078550000|2022-06-24 13:49:10|74.96|72.56|74.63|72.23|74.96|72.56|74.63|72.23|0
1656078560000|2022-06-24 13:49:20|74.79|72.39|74.96|72.56|74.96|72.56|74.79|72.39|0
1656078570000|2022-06-24 13:49:30|75.01|72.61|75.17|72.77|75.17|72.77|75.01|72.61|0
1656078580000|2022-06-24 13:49:40|75.23|72.83|75.28|72.88|75.28|72.88|75.23|72.83|0
1656078590000|2022-06-24 13:49:50|75.33|72.93|75.5|73.1|75.5|73.1|75.33|72.93|0
1656078600000|2022-06-24 13:50:00|75.44|73.04|75.33|72.93|75.44|73.04|75.33|72.93|0
1656078610000|2022-06-24 13:50:10|75.39|72.99|75.5|73.1|75.5|73.1|75.23|72.83|0
1656078620000|2022-06-24 13:50:20|75.44|73.04|75.66|73.26|75.66|73.26|75.44|73.04|0
1656078630000|2022-06-24 13:50:30|75.71|73.31|75.77|73.37|75.77|73.37|75.71|73.31|0
1656078640000|2022-06-24 13:50:40|75.71|73.31|75.77|73.37|75.77|73.37|75.66|73.26|0
1656078650000|2022-06-24 13:50:50|75.82|73.42|75.71|73.31|75.82|73.42|75.71|73.31|0
1656078660000|2022-06-24 13:51:00|75.6|73.2|75.77|73.37|75.77|73.37|75.6|73.2|0
1656078670000|2022-06-24 13:51:10|75.66|73.26|75.77|73.37|75.82|73.42|75.66|73.26|0
1656078680000|2022-06-24 13:51:20|75.71|73.31|75.66|73.26|75.71|73.31|75.66|73.26|0
1656078690000|2022-06-24 13:51:30|75.6|73.2|75.6|73.2|75.77|73.37|75.6|73.2|0
1656078700000|2022-06-24 13:51:40|75.55|73.15|75.44|73.04|75.6|73.2|75.44|73.04|0
1656078710000|2022-06-24 13:51:50|75.5|73.1|75.5|73.1|75.5|73.1|75.44|73.04|0
1656078720000|2022-06-24 13:52:00|75.55|73.15|75.55|73.15|75.55|73.15|75.55|73.15|0
1656078730000|2022-06-24 13:52:10|75.6|73.2|75.6|73.2|75.6|73.2|75.55|73.15|0
1656078740000|2022-06-24 13:52:20|75.55|73.15|75.55|73.15|75.6|73.2|75.55|73.15|0
1656078750000|2022-06-24 13:52:30|75.66|73.26|75.55|73.15|75.66|73.26|75.55|73.15|0
1656078760000|2022-06-24 13:52:40|75.5|73.1|76.11|73.71|76.11|73.71|75.5|73.1|0
1656078770000|2022-06-24 13:52:50|75.19|72.79|75.13|72.73|75.19|72.79|75.13|72.73|0
1656078780000|2022-06-24 13:53:00|76.11|73.71|76.11|73.71|76.11|73.71|76.11|73.71|0
1656078790000|2022-06-24 13:53:10|76.06|73.66|74.86|72.46|76.06|73.66|74.7|72.3|0
1656078800000|2022-06-24 13:53:20|74.92|72.52|74.86|72.46|74.92|72.52|74.75|72.35|0
1656078810000|2022-06-24 13:53:30|74.81|72.41|75.19|72.79|75.19|72.79|74.81|72.41|0
1656078820000|2022-06-24 13:53:40|75.24|72.84|75.29|72.89|75.29|72.89|75.19|72.79|0
1656078830000|2022-06-24 13:53:50|75.4|73|75.35|72.95|75.4|73|75.29|72.89|0
1656078840000|2022-06-24 13:54:00|75.29|72.89|75.29|72.89|75.35|72.95|75.24|72.84|0
1656078850000|2022-06-24 13:54:10|75.35|72.95|75.19|72.79|75.35|72.95|75.19|72.79|0
1656078860000|2022-06-24 13:54:20|75.24|72.84|75.24|72.84|75.24|72.84|75.19|72.79|0
1656078870000|2022-06-24 13:54:30|75.13|72.73|75.35|72.95|75.4|73|75.13|72.73|0
1656078880000|2022-06-24 13:54:40|75.29|72.89|75.19|72.79|75.29|72.89|75.19|72.79|0
1656078890000|2022-06-24 13:54:50|75.24|72.84|75.24|72.84|75.24|72.84|75.24|72.84|0
1656078900000|2022-06-24 13:55:00|75.19|72.79|75.4|73|75.4|73|75.08|72.68|0
1656078910000|2022-06-24 13:55:10|75.19|72.79|75.21|72.81|75.24|72.84|75.19|72.79|0
1656078920000|2022-06-24 13:55:20|75.29|72.89|75.19|72.79|75.29|72.89|75.13|72.73|0
1656078930000|2022-06-24 13:55:30|75.08|72.68|75.24|72.84|75.24|72.84|75.08|72.68|0
1656078940000|2022-06-24 13:55:40|75.29|72.89|75.24|72.84|75.29|72.89|75.19|72.79|0
1656078950000|2022-06-24 13:55:50|75.19|72.79|75.24|72.84|75.24|72.84|75.19|72.79|0
1656078960000|2022-06-24 13:56:00|75.29|72.89|75.08|72.68|75.29|72.89|75.08|72.68|0
1656078970000|2022-06-24 13:56:10|74.92|72.52|74.92|72.52|74.97|72.57|74.92|72.52|0
1656078980000|2022-06-24 13:56:20|74.86|72.46|74.81|72.41|74.86|72.46|74.81|72.41|0
1656078990000|2022-06-24 13:56:30|74.86|72.46|74.97|72.57|74.97|72.57|74.86|72.46|0
1656079000000|2022-06-24 13:56:40|75.02|72.62|74.86|72.46|75.08|72.68|74.86|72.46|0
1656079010000|2022-06-24 13:56:50|74.81|72.41|74.86|72.46|74.92|72.52|74.81|72.41|0
1656079020000|2022-06-24 13:57:00|74.81|72.41|74.92|72.52|74.97|72.57|74.81|72.41|0
1656079030000|2022-06-24 13:57:10|74.97|72.57|75.13|72.73|75.13|72.73|74.97|72.57|0
1656079040000|2022-06-24 13:57:20|75.02|72.62|74.92|72.52|75.02|72.62|74.92|72.52|0
1656079050000|2022-06-24 13:57:30|74.86|72.46|74.81|72.41|74.91|72.51|74.81|72.41|0
1656079060000|2022-06-24 13:57:40|74.7|72.3|74.86|72.46|74.86|72.46|74.7|72.3|0
1656079070000|2022-06-24 13:57:50|74.81|72.41|74.7|72.3|74.81|72.41|74.7|72.3|0
1656079080000|2022-06-24 13:58:00|74.75|72.35|74.75|72.35|74.81|72.41|74.7|72.3|0
1656079090000|2022-06-24 13:58:10|74.7|72.3|74.54|72.14|74.7|72.3|74.48|72.08|0
1656079100000|2022-06-24 13:58:20|74.59|72.19|74.38|71.98|74.59|72.19|74.38|71.98|0
1656079110000|2022-06-24 13:58:30|74.43|72.03|74.54|72.14|74.54|72.14|74.43|72.03|0
1656079120000|2022-06-24 13:58:40|74.48|72.08|74.48|72.08|74.48|72.08|74.46|72.06|0
1656079130000|2022-06-24 13:58:50|74.38|71.98|74.43|72.03|74.48|72.08|74.38|71.98|0
1656079140000|2022-06-24 13:59:00|74.54|72.14|74.48|72.08|74.54|72.14|74.48|72.08|0
1656079150000|2022-06-24 13:59:10|74.43|72.03|74.27|71.87|74.43|72.03|74.27|71.87|0
1656079160000|2022-06-24 13:59:20|74.43|72.03|74.46|72.06|74.46|72.06|74.32|71.92|0
1656079170000|2022-06-24 13:59:30|74.38|71.98|74.38|71.98|74.43|72.03|74.38|71.98|0
1656079180000|2022-06-24 13:59:40|74.64|72.24|74.7|72.3|74.75|72.35|74.64|72.24|0
1656079190000|2022-06-24 13:59:50|74.75|72.35|74.75|72.35|74.75|72.35|74.67|72.27|0
1656079200000|2022-06-24 14:00:00|76.19|73.79|76.33|73.93|76.33|73.93|76.19|73.79|0
1656079210000|2022-06-24 14:00:10|76.85|74.45|77.73|75.33|77.73|75.33|76.85|74.45|0
1656079220000|2022-06-24 14:00:20|77.81|75.41|77.4|75|77.87|75.47|77.4|75|0
1656079230000|2022-06-24 14:00:30|77.34|74.94|76.93|74.53|77.48|75.08|76.93|74.53|0
1656079240000|2022-06-24 14:00:40|77.12|74.72|77.15|74.75|77.15|74.75|77.07|74.67|0
1656079250000|2022-06-24 14:00:50|77.18|74.78|77.87|75.47|77.87|75.47|77.18|74.78|0
1656079260000|2022-06-24 14:01:00|77.84|75.44|77.93|75.53|77.93|75.53|77.67|75.27|0
1656079270000|2022-06-24 14:01:10|77.65|75.25|77.76|75.36|78.26|75.86|77.65|75.25|0
1656079280000|2022-06-24 14:01:20|77.98|75.58|78.71|76.31|78.71|76.31|77.98|75.58|0
1656079290000|2022-06-24 14:01:30|78.65|76.25|78.87|76.47|79.04|76.64|78.65|76.25|0
1656079300000|2022-06-24 14:01:40|78.09|75.69|78.43|76.03|78.54|76.14|78.09|75.69|0
1656079310000|2022-06-24 14:01:50|78.54|76.14|78.65|76.25|78.65|76.25|78.54|76.14|0
1656079320000|2022-06-24 14:02:00|78.71|76.31|79.27|76.87|79.27|76.87|78.71|76.31|0
1656079330000|2022-06-24 14:02:10|79.32|76.92|79.49|77.09|79.49|77.09|79.32|76.92|0
1656079340000|2022-06-24 14:02:20|79.58|77.18|79.83|77.43|79.83|77.43|79.55|77.15|0
1656079350000|2022-06-24 14:02:30|80|77.6|80.45|78.05|80.45|78.05|80|77.6|0
1656079360000|2022-06-24 14:02:40|80.51|78.11|81.6|79.2|81.6|79.2|80.45|78.05|0
1656079370000|2022-06-24 14:02:50|81.54|79.14|79.86|77.46|81.54|79.14|79.69|77.29|0
1656079380000|2022-06-24 14:03:00|79.92|77.52|80.03|77.63|80.03|77.63|79.92|77.52|0
1656079390000|2022-06-24 14:03:10|80.2|77.8|80.26|77.86|80.29|77.89|80.14|77.74|0
1656079400000|2022-06-24 14:03:20|80.43|78.03|80.26|77.86|80.43|78.03|80.09|77.69|0
1656079410000|2022-06-24 14:03:30|80.17|77.77|79.75|77.35|80.17|77.77|79.75|77.35|0
1656079420000|2022-06-24 14:03:40|79.69|77.29|79.92|77.52|79.92|77.52|79.69|77.29|0
1656079430000|2022-06-24 14:03:50|79.86|77.46|80.7|78.3|80.81|78.41|79.8|77.4|0
1656079440000|2022-06-24 14:04:00|80.42|78.02|79.96|77.56|80.42|78.02|79.96|77.56|0
1656079450000|2022-06-24 14:04:10|80.08|77.68|79.79|77.39|80.08|77.68|79.62|77.22|0
1656079460000|2022-06-24 14:04:20|79.93|77.53|79.79|77.39|80.02|77.62|79.79|77.39|0
1656079470000|2022-06-24 14:04:30|79.91|77.51|80.02|77.62|80.08|77.68|79.85|77.45|0
1656079480000|2022-06-24 14:04:40|80.13|77.73|80.02|77.62|80.13|77.73|79.93|77.53|0
1656079490000|2022-06-24 14:04:50|79.91|77.51|79.91|77.51|79.96|77.56|79.91|77.51|0
1656079500000|2022-06-24 14:05:00|80.02|77.62|80.19|77.79|80.19|77.79|79.96|77.56|0
1656079510000|2022-06-24 14:05:10|80.24|77.84|80.24|77.84|80.3|77.9|80.24|77.84|0
1656079520000|2022-06-24 14:05:20|80.3|77.9|80.47|78.07|80.47|78.07|80.3|77.9|0
1656079530000|2022-06-24 14:05:30|80.53|78.13|80.87|78.47|80.87|78.47|80.53|78.13|0
1656079540000|2022-06-24 14:05:40|80.93|78.53|80.98|78.58|80.98|78.58|80.93|78.53|0
1656079550000|2022-06-24 14:05:50|80.93|78.53|81.1|78.7|81.1|78.7|80.93|78.53|0
1656079560000|2022-06-24 14:06:00|80.93|78.53|80.87|78.47|80.93|78.53|80.87|78.47|0
1656079570000|2022-06-24 14:06:10|80.93|78.53|80.93|78.53|80.98|78.58|80.87|78.47|0
1656079580000|2022-06-24 14:06:20|80.7|78.3|80.64|78.24|80.76|78.36|80.64|78.24|0
1656079590000|2022-06-24 14:06:30|80.7|78.3|80.7|78.3|80.7|78.3|80.59|78.19|0
1656079600000|2022-06-24 14:06:40|80.98|78.58|80.93|78.53|80.98|78.58|80.87|78.47|0
1656079610000|2022-06-24 14:06:50|80.98|78.58|80.93|78.53|80.98|78.58|80.87|78.47|0
1656079620000|2022-06-24 14:07:00|80.98|78.58|80.81|78.41|80.98|78.58|80.81|78.41|0
1656079630000|2022-06-24 14:07:10|80.76|78.36|80.87|78.47|81.04|78.64|80.76|78.36|0
1656079640000|2022-06-24 14:07:20|80.64|78.24|80.64|78.24|80.7|78.3|80.58|78.18|0
1656079650000|2022-06-24 14:07:30|80.58|78.18|80.81|78.41|80.81|78.41|80.58|78.18|0
1656079660000|2022-06-24 14:07:40|80.87|78.47|80.93|78.53|80.98|78.58|80.87|78.47|0
1656079670000|2022-06-24 14:07:50|80.98|78.58|81.04|78.64|81.04|78.64|80.76|78.36|0
1656079680000|2022-06-24 14:08:00|81.1|78.7|80.98|78.58|81.15|78.75|80.98|78.58|0
1656079690000|2022-06-24 14:08:10|81.01|78.61|80.98|78.58|81.01|78.61|80.87|78.47|0
1656079700000|2022-06-24 14:08:20|81.01|78.61|81.1|78.7|81.1|78.7|80.98|78.58|0
1656079710000|2022-06-24 14:08:30|80.98|78.58|81.21|78.81|81.21|78.81|80.98|78.58|0
1656079720000|2022-06-24 14:08:40|81.27|78.87|81.73|79.33|81.73|79.33|81.27|78.87|0
1656079730000|2022-06-24 14:08:50|81.9|79.5|82.02|79.62|82.02|79.62|81.84|79.44|0
1656079740000|2022-06-24 14:09:00|82.13|79.73|82.3|79.9|82.3|79.9|82.13|79.73|0
1656079750000|2022-06-24 14:09:10|82.19|79.79|82.36|79.96|82.36|79.96|82.19|79.79|0
1656079760000|2022-06-24 14:09:20|82.13|79.73|82.01|79.61|82.13|79.73|81.96|79.56|0
1656079770000|2022-06-24 14:09:30|82.04|79.64|82.13|79.73|82.13|79.73|82.04|79.64|0
1656079780000|2022-06-24 14:09:40|82.19|79.79|82.01|79.61|82.19|79.79|81.96|79.56|0
1656079790000|2022-06-24 14:09:50|82.04|79.64|82.01|79.61|82.04|79.64|81.96|79.56|0
1656079800000|2022-06-24 14:10:00|82.13|79.73|81.9|79.5|82.13|79.73|81.9|79.5|0
1656079810000|2022-06-24 14:10:10|82.01|79.61|82.25|79.85|82.25|79.85|82.01|79.61|0
1656079820000|2022-06-24 14:10:20|82.13|79.73|81.9|79.5|82.13|79.73|81.9|79.5|0
1656079830000|2022-06-24 14:10:30|81.67|79.27|81.61|79.21|81.73|79.33|81.61|79.21|0
1656079840000|2022-06-24 14:10:40|81.73|79.33|81.61|79.21|81.73|79.33|81.61|79.21|0
1656079850000|2022-06-24 14:10:50|81.67|79.27|81.61|79.21|81.73|79.33|81.61|79.21|0
1656079860000|2022-06-24 14:11:00|81.5|79.1|81.5|79.1|81.5|79.1|81.38|78.98|0
1656079870000|2022-06-24 14:11:10|81.44|79.04|81.5|79.1|81.55|79.15|81.44|79.04|0
1656079880000|2022-06-24 14:11:20|80.93|78.53|80.81|78.41|80.93|78.53|80.81|78.41|0
1656079890000|2022-06-24 14:11:30|80.98|78.58|80.87|78.47|81.1|78.7|80.87|78.47|0
1656079900000|2022-06-24 14:11:40|80.98|78.58|81.04|78.64|81.04|78.64|80.87|78.47|0
1656079910000|2022-06-24 14:11:50|80.98|78.58|81.27|78.87|81.27|78.87|80.98|78.58|0
1656079920000|2022-06-24 14:12:00|81.15|78.75|81.21|78.81|81.21|78.81|81.1|78.7|0
1656079930000|2022-06-24 14:12:10|81.15|78.75|81.04|78.64|81.15|78.75|81.04|78.64|0
1656079940000|2022-06-24 14:12:20|80.98|78.58|81.07|78.67|81.07|78.67|80.93|78.53|0
1656079950000|2022-06-24 14:12:30|81.04|78.64|81.1|78.7|81.1|78.7|81.04|78.64|0
1656079960000|2022-06-24 14:12:40|80.98|78.58|81.27|78.87|81.27|78.87|80.98|78.58|0
1656079970000|2022-06-24 14:12:50|81.15|78.75|80.98|78.58|81.15|78.75|80.98|78.58|0
1656079980000|2022-06-24 14:13:00|81.1|78.7|80.98|78.58|81.1|78.7|80.93|78.53|0
1656079990000|2022-06-24 14:13:10|81.1|78.7|81.1|78.7|81.1|78.7|81.1|78.7|0
1656080000000|2022-06-24 14:13:20|81.04|78.64|80.98|78.58|81.04|78.64|80.98|78.58|0
1656080010000|2022-06-24 14:13:30|80.95|78.55|80.92|78.52|80.95|78.55|80.87|78.47|0
1656080020000|2022-06-24 14:13:40|80.81|78.41|80.92|78.52|80.95|78.55|80.81|78.41|0
1656080030000|2022-06-24 14:13:50|80.87|78.47|80.64|78.24|80.87|78.47|80.58|78.18|0
1656080040000|2022-06-24 14:14:00|80.47|78.07|80.21|77.81|80.53|78.13|80.21|77.81|0
1656080050000|2022-06-24 14:14:10|80.3|77.9|80.41|78.01|80.41|78.01|80.3|77.9|0
1656080060000|2022-06-24 14:14:20|80.3|77.9|80.36|77.96|80.36|77.96|80.24|77.84|0
1656080070000|2022-06-24 14:14:30|80.3|77.9|80.24|77.84|80.3|77.9|80.19|77.79|0
1656080080000|2022-06-24 14:14:40|80.41|78.01|80.47|78.07|80.47|78.07|80.24|77.84|0
1656080090000|2022-06-24 14:14:50|80.41|78.01|80.58|78.18|80.58|78.18|80.41|78.01|0
1656080100000|2022-06-24 14:15:00|80.53|78.13|80.78|78.38|80.78|78.38|80.53|78.13|0
1656080110000|2022-06-24 14:15:10|80.7|78.3|80.98|78.58|80.98|78.58|80.7|78.3|0
1656080120000|2022-06-24 14:15:20|81.04|78.64|81.15|78.75|81.15|78.75|81.04|78.64|0
1656080130000|2022-06-24 14:15:30|81.21|78.81|81.38|78.98|81.38|78.98|81.21|78.81|0
1656080140000|2022-06-24 14:15:40|81.32|78.92|81.78|79.38|81.78|79.38|81.32|78.92|0
1656080150000|2022-06-24 14:15:50|81.84|79.44|82.01|79.61|82.01|79.61|81.84|79.44|0
1656080160000|2022-06-24 14:16:00|82.07|79.67|81.73|79.33|82.07|79.67|81.73|79.33|0
1656080170000|2022-06-24 14:16:10|81.84|79.44|82.07|79.67|82.07|79.67|81.84|79.44|0
1656080180000|2022-06-24 14:16:20|81.96|79.56|81.9|79.5|81.96|79.56|81.84|79.44|0
1656080190000|2022-06-24 14:16:30|82.01|79.61|81.73|79.33|82.01|79.61|81.73|79.33|0
1656080200000|2022-06-24 14:16:40|81.5|79.1|81.38|78.98|81.5|79.1|81.38|78.98|0
1656080210000|2022-06-24 14:16:50|81.44|79.04|81.32|78.92|81.44|79.04|81.21|78.81|0
1656080220000|2022-06-24 14:17:00|81.27|78.87|81.04|78.64|81.27|78.87|81.04|78.64|0
1656080230000|2022-06-24 14:17:10|81.15|78.75|81.15|78.75|81.21|78.81|81.15|78.75|0
1656080240000|2022-06-24 14:17:20|81.04|78.64|80.87|78.47|81.04|78.64|80.87|78.47|0
1656080250000|2022-06-24 14:17:30|80.75|78.35|81.1|78.7|81.1|78.7|80.75|78.35|0
1656080260000|2022-06-24 14:17:40|81.21|78.81|81.1|78.7|81.27|78.87|81.1|78.7|0
1656080270000|2022-06-24 14:17:50|81.04|78.64|81.1|78.7|81.27|78.87|81.04|78.64|0
1656080280000|2022-06-24 14:18:00|81.15|78.75|81.04|78.64|81.15|78.75|81.04|78.64|0
1656080290000|2022-06-24 14:18:10|81.27|78.87|81.38|78.98|81.38|78.98|81.24|78.84|0
1656080300000|2022-06-24 14:18:20|81.44|79.04|81.32|78.92|81.44|79.04|81.32|78.92|0
1656080310000|2022-06-24 14:18:30|81.38|78.98|81.32|78.92|81.38|78.98|81.27|78.87|0
1656080320000|2022-06-24 14:18:40|81.44|79.04|81.15|78.75|81.5|79.1|81.15|78.75|0
1656080330000|2022-06-24 14:18:50|81.21|78.81|81.09|78.69|81.21|78.81|81.09|78.69|0
1656080340000|2022-06-24 14:19:00|81.15|78.75|81.32|78.92|81.32|78.92|81.15|78.75|0
1656080350000|2022-06-24 14:19:10|81.21|78.81|81.27|78.87|81.27|78.87|81.21|78.81|0
1656080360000|2022-06-24 14:19:20|81.38|78.98|81.38|78.98|81.5|79.1|81.38|78.98|0
1656080370000|2022-06-24 14:19:30|81.5|79.1|81.15|78.75|81.5|79.1|81.15|78.75|0
1656080380000|2022-06-24 14:19:40|81.27|78.87|81.44|79.04|81.44|79.04|81.27|78.87|0
1656080390000|2022-06-24 14:19:50|81.55|79.15|81.5|79.1|81.55|79.15|81.38|78.98|0
1656080400000|2022-06-24 14:20:00|81.55|79.15|81.61|79.21|81.61|79.21|81.5|79.1|0
1656080410000|2022-06-24 14:20:10|81.5|79.1|81.44|79.04|81.5|79.1|81.38|78.98|0
1656080420000|2022-06-24 14:20:20|81.38|78.98|81.61|79.21|81.61|79.21|81.38|78.98|0
1656080430000|2022-06-24 14:20:30|81.49|79.09|81.52|79.12|81.55|79.15|81.44|79.04|0
1656080440000|2022-06-24 14:20:40|81.61|79.21|81.78|79.38|81.78|79.38|81.61|79.21|0
1656080450000|2022-06-24 14:20:50|81.84|79.44|81.44|79.04|81.84|79.44|81.44|79.04|0
1656080460000|2022-06-24 14:21:00|81.49|79.09|81.55|79.15|81.55|79.15|81.38|78.98|0
1656080470000|2022-06-24 14:21:10|81.61|79.21|81.49|79.09|81.61|79.21|81.44|79.04|0
1656080480000|2022-06-24 14:21:20|81.55|79.15|81.55|79.15|81.55|79.15|81.49|79.09|0
1656080490000|2022-06-24 14:21:30|81.49|79.09|81.44|79.04|81.55|79.15|81.44|79.04|0
1656080500000|2022-06-24 14:21:40|81.61|79.21|81.81|79.41|81.81|79.41|81.61|79.21|0
1656080510000|2022-06-24 14:21:50|82.01|79.61|82.07|79.67|82.13|79.73|81.95|79.55|0
1656080520000|2022-06-24 14:22:00|82.01|79.61|82.18|79.78|82.18|79.78|82.01|79.61|0
1656080530000|2022-06-24 14:22:10|82.07|79.67|82.07|79.67|82.07|79.67|82.07|79.67|0
1656080540000|2022-06-24 14:22:20|82.18|79.78|82.24|79.84|82.24|79.84|82.13|79.73|0
1656080550000|2022-06-24 14:22:30|82.13|79.73|82.13|79.73|82.13|79.73|82.07|79.67|0
1656080560000|2022-06-24 14:22:40|82.01|79.61|82.13|79.73|82.13|79.73|82.01|79.61|0
1656080570000|2022-06-24 14:22:50|82.24|79.84|82.24|79.84|82.24|79.84|82.18|79.78|0
1656080580000|2022-06-24 14:23:00|82.3|79.9|82.36|79.96|82.53|80.13|82.3|79.9|0
1656080590000|2022-06-24 14:23:10|82.18|79.78|81.84|79.44|82.18|79.78|81.84|79.44|0
1656080600000|2022-06-24 14:23:20|81.9|79.5|82.42|80.02|82.42|80.02|81.78|79.38|0
1656080610000|2022-06-24 14:23:30|82.41|80.01|82.59|80.19|82.59|80.19|82.41|80.01|0
1656080620000|2022-06-24 14:23:40|82.53|80.13|82.53|80.13|82.53|80.13|82.53|80.13|0
1656080630000|2022-06-24 14:23:50|82.47|80.07|82.59|80.19|82.59|80.19|82.41|80.01|0
1656080640000|2022-06-24 14:24:00|82.65|80.25|82.47|80.07|82.7|80.3|82.47|80.07|0
1656080650000|2022-06-24 14:24:10|82.41|80.01|82.41|80.01|82.47|80.07|82.41|80.01|0
1656080660000|2022-06-24 14:24:20|82.24|79.84|82.24|79.84|82.3|79.9|82.24|79.84|0
1656080670000|2022-06-24 14:24:30|82.36|79.96|82.24|79.84|82.41|80.01|82.18|79.78|0
1656080680000|2022-06-24 14:24:40|82.3|79.9|82.18|79.78|82.47|80.07|82.18|79.78|0
1656080690000|2022-06-24 14:24:50|82.13|79.73|81.95|79.55|82.13|79.73|81.95|79.55|0
1656080700000|2022-06-24 14:25:00|82.07|79.67|82.01|79.61|82.07|79.67|81.95|79.55|0
1656080710000|2022-06-24 14:25:10|81.9|79.5|81.84|79.44|81.9|79.5|81.78|79.38|0
1656080720000|2022-06-24 14:25:20|81.67|79.27|81.84|79.44|81.84|79.44|81.67|79.27|0
1656080730000|2022-06-24 14:25:30|81.72|79.32|81.72|79.32|81.78|79.38|81.72|79.32|0
1656080740000|2022-06-24 14:25:40|81.61|79.21|81.67|79.27|81.67|79.27|81.61|79.21|0
1656080750000|2022-06-24 14:25:50|81.61|79.21|81.61|79.21|81.72|79.32|81.61|79.21|0
1656080760000|2022-06-24 14:26:00|81.44|79.04|81.32|78.92|81.44|79.04|81.32|78.92|0
1656080770000|2022-06-24 14:26:10|81.55|79.15|81.67|79.27|81.67|79.27|81.49|79.09|0
1656080780000|2022-06-24 14:26:20|81.64|79.24|81.78|79.38|81.78|79.38|81.55|79.15|0
1656080790000|2022-06-24 14:26:30|81.55|79.15|81.38|78.98|81.55|79.15|81.38|78.98|0
1656080800000|2022-06-24 14:26:40|81.44|79.04|81.09|78.69|81.44|79.04|81.09|78.69|0
1656080810000|2022-06-24 14:26:50|80.98|78.58|80.75|78.35|80.98|78.58|80.75|78.35|0
1656080820000|2022-06-24 14:27:00|80.81|78.41|80.92|78.52|80.92|78.52|80.75|78.35|0
1656080830000|2022-06-24 14:27:10|80.81|78.41|80.92|78.52|80.92|78.52|80.81|78.41|0
1656080840000|2022-06-24 14:27:20|81.04|78.64|80.69|78.29|81.04|78.64|80.69|78.29|0
1656080850000|2022-06-24 14:27:30|80.81|78.41|80.81|78.41|80.81|78.41|80.75|78.35|0
1656080860000|2022-06-24 14:27:40|80.89|78.49|80.92|78.52|81.04|78.64|80.86|78.46|0
1656080870000|2022-06-24 14:27:50|80.86|78.46|81.04|78.64|81.04|78.64|80.86|78.46|0
1656080880000|2022-06-24 14:28:00|81.06|78.66|81.15|78.75|81.21|78.81|81.06|78.66|0
1656080890000|2022-06-24 14:28:10|80.92|78.52|80.92|78.52|80.92|78.52|80.86|78.46|0
1656080900000|2022-06-24 14:28:20|81.04|78.64|80.92|78.52|81.04|78.64|80.92|78.52|0
1656080910000|2022-06-24 14:28:30|81.04|78.64|81.09|78.69|81.15|78.75|81.04|78.64|0
1656080920000|2022-06-24 14:28:40|81.06|78.66|81.04|78.64|81.06|78.66|80.98|78.58|0
1656080930000|2022-06-24 14:28:50|81.09|78.69|81.32|78.92|81.32|78.92|81.09|78.69|0
1656080940000|2022-06-24 14:29:00|81.26|78.86|81.35|78.95|81.35|78.95|81.23|78.83|0
1656080950000|2022-06-24 14:29:10|81.29|78.89|81.44|79.04|81.44|79.04|81.29|78.89|0
1656080960000|2022-06-24 14:29:20|81.55|79.15|81.55|79.15|81.55|79.15|81.52|79.12|0
1656080970000|2022-06-24 14:29:30|81.61|79.21|81.78|79.38|81.78|79.38|81.61|79.21|0
1656080980000|2022-06-24 14:29:40|81.66|79.26|81.23|78.83|81.66|79.26|81.23|78.83|0
1656080990000|2022-06-24 14:29:50|81.21|78.81|81.03|78.63|81.21|78.81|81.03|78.63|0
1656081000000|2022-06-24 14:30:00|81.44|79.04|81.55|79.15|81.61|79.21|81.44|79.04|0
1656081010000|2022-06-24 14:30:10|81.66|79.26|81.38|78.98|81.66|79.26|81.32|78.92|0
1656081020000|2022-06-24 14:30:20|81.44|79.04|81.49|79.09|81.49|79.09|81.38|78.98|0
1656081030000|2022-06-24 14:30:30|81.72|79.32|81.72|79.32|81.72|79.32|81.66|79.26|0
1656081040000|2022-06-24 14:30:40|81.78|79.38|81.78|79.38|81.78|79.38|81.75|79.35|0
1656081050000|2022-06-24 14:30:50|81.61|79.21|81.61|79.21|81.66|79.26|81.61|79.21|0
1656081060000|2022-06-24 14:31:00|81.72|79.32|81.52|79.12|81.78|79.38|81.52|79.12|0
1656081070000|2022-06-24 14:31:10|81.43|79.03|81.49|79.09|81.49|79.09|81.38|78.98|0
1656081080000|2022-06-24 14:31:20|81.66|79.26|81.66|79.26|81.66|79.26|81.61|79.21|0
1656081090000|2022-06-24 14:31:30|81.55|79.15|81.61|79.21|81.61|79.21|81.55|79.15|0
1656081100000|2022-06-24 14:31:40|81.63|79.23|81.55|79.15|81.63|79.23|81.55|79.15|0
1656081110000|2022-06-24 14:31:50|81.49|79.09|81.38|78.98|81.58|79.18|81.38|78.98|0
1656081120000|2022-06-24 14:32:00|81.21|78.81|81.26|78.86|81.26|78.86|81.03|78.63|0
1656081130000|2022-06-24 14:32:10|81.38|78.98|80.75|78.35|81.38|78.98|80.75|78.35|0
1656081140000|2022-06-24 14:32:20|80.81|78.41|80.86|78.46|80.86|78.46|80.78|78.38|0
1656081150000|2022-06-24 14:32:30|80.75|78.35|80.75|78.35|80.81|78.41|80.75|78.35|0
1656081160000|2022-06-24 14:32:40|80.92|78.52|81.15|78.75|81.15|78.75|80.86|78.46|0
1656081170000|2022-06-24 14:32:50|80.98|78.58|80.98|78.58|80.98|78.58|80.86|78.46|0
1656081180000|2022-06-24 14:33:00|80.92|78.52|81.03|78.63|81.03|78.63|80.92|78.52|0
1656081190000|2022-06-24 14:33:10|80.92|78.52|80.89|78.49|80.92|78.52|80.86|78.46|0
1656081200000|2022-06-24 14:33:20|80.92|78.52|80.86|78.46|80.92|78.52|80.75|78.35|0
1656081210000|2022-06-24 14:33:30|80.81|78.41|81.21|78.81|81.21|78.81|80.81|78.41|0
1656081220000|2022-06-24 14:33:40|81.32|78.92|81.21|78.81|81.32|78.92|81.21|78.81|0
1656081230000|2022-06-24 14:33:50|81.15|78.75|81.21|78.81|81.21|78.81|81.15|78.75|0
1656081240000|2022-06-24 14:34:00|81.26|78.86|81.32|78.92|81.38|78.98|81.26|78.86|0
1656081250000|2022-06-24 14:34:10|81.38|78.98|81.32|78.92|81.38|78.98|81.26|78.86|0
1656081260000|2022-06-24 14:34:20|81.4|79|81.49|79.09|81.49|79.09|81.38|78.98|0
1656081270000|2022-06-24 14:34:30|81.43|79.03|81.43|79.03|81.49|79.09|81.43|79.03|0
1656081280000|2022-06-24 14:34:40|81.49|79.09|81.21|78.81|81.55|79.15|81.21|78.81|0
1656081290000|2022-06-24 14:34:50|81.2|78.8|81.2|78.8|81.2|78.8|81.2|78.8|0
1656081300000|2022-06-24 14:35:00|81.32|78.92|81.32|78.92|81.32|78.92|81.2|78.8|0
1656081310000|2022-06-24 14:35:10|81.15|78.75|81.2|78.8|81.26|78.86|81.15|78.75|0
1656081320000|2022-06-24 14:35:20|81.15|78.75|81.38|78.98|81.38|78.98|81.09|78.69|0
1656081330000|2022-06-24 14:35:30|81.43|79.03|81.32|78.92|81.55|79.15|81.32|78.92|0
1656081340000|2022-06-24 14:35:40|81.38|78.98|81.32|78.92|81.38|78.98|81.32|78.92|0
1656081350000|2022-06-24 14:35:50|81.15|78.75|80.86|78.46|81.15|78.75|80.86|78.46|0
1656081360000|2022-06-24 14:36:00|80.98|78.58|80.86|78.46|80.98|78.58|80.86|78.46|0
1656081370000|2022-06-24 14:36:10|80.81|78.41|80.69|78.29|80.92|78.52|80.69|78.29|0
1656081380000|2022-06-24 14:36:20|80.86|78.46|80.86|78.46|80.86|78.46|80.86|78.46|0
1656081390000|2022-06-24 14:36:30|80.75|78.35|80.52|78.12|80.75|78.35|80.52|78.12|0
1656081400000|2022-06-24 14:36:40|80.69|78.29|80.52|78.12|80.69|78.29|80.52|78.12|0
1656081410000|2022-06-24 14:36:50|80.46|78.06|80.35|77.95|80.46|78.06|80.29|77.89|0
1656081420000|2022-06-24 14:37:00|80.29|77.89|80.12|77.72|80.29|77.89|80.07|77.67|0
1656081430000|2022-06-24 14:37:10|80.18|77.78|80.18|77.78|80.29|77.89|80.18|77.78|0
1656081440000|2022-06-24 14:37:20|80.12|77.72|80.35|77.95|80.35|77.95|80.12|77.72|0
1656081450000|2022-06-24 14:37:30|80.12|77.72|80.46|78.06|80.46|78.06|80.12|77.72|0
1656081460000|2022-06-24 14:37:40|80.58|78.18|80.63|78.23|80.69|78.29|80.58|78.18|0
1656081470000|2022-06-24 14:37:50|80.52|78.12|80.69|78.29|80.69|78.29|80.52|78.12|0
1656081480000|2022-06-24 14:38:00|80.8|78.4|80.41|78.01|80.8|78.4|80.41|78.01|0
1656081490000|2022-06-24 14:38:10|80.63|78.23|80.75|78.35|80.8|78.4|80.63|78.23|0
1656081500000|2022-06-24 14:38:20|80.63|78.23|80.52|78.12|80.63|78.23|80.46|78.06|0
1656081510000|2022-06-24 14:38:30|80.58|78.18|80.46|78.06|80.58|78.18|80.46|78.06|0
1656081520000|2022-06-24 14:38:40|80.58|78.18|80.41|78.01|80.58|78.18|80.41|78.01|0
1656081530000|2022-06-24 14:38:50|80.46|78.06|80.35|77.95|80.46|78.06|80.24|77.84|0
1656081540000|2022-06-24 14:39:00|80.41|78.01|80.41|78.01|80.41|78.01|80.35|77.95|0
1656081550000|2022-06-24 14:39:10|80.46|78.06|80.29|77.89|80.52|78.12|80.29|77.89|0
1656081560000|2022-06-24 14:39:20|80.35|77.95|80.24|77.84|80.35|77.95|80.24|77.84|0
1656081570000|2022-06-24 14:39:30|80.21|77.81|80.35|77.95|80.35|77.95|80.21|77.81|0
1656081580000|2022-06-24 14:39:40|80.29|77.89|80.41|78.01|80.41|78.01|80.29|77.89|0
1656081590000|2022-06-24 14:39:50|80.35|77.95|80.41|78.01|80.41|78.01|80.35|77.95|0
1656081600000|2022-06-24 14:40:00|80.24|77.84|80.35|77.95|80.35|77.95|80.24|77.84|0
1656081610000|2022-06-24 14:40:10|80.46|78.06|80.41|78.01|80.46|78.06|80.41|78.01|0
1656081620000|2022-06-24 14:40:20|80.29|77.89|80.18|77.78|80.29|77.89|80.18|77.78|0
1656081630000|2022-06-24 14:40:30|80.12|77.72|80.01|77.61|80.12|77.72|80.01|77.61|0
1656081640000|2022-06-24 14:40:40|80.07|77.67|80.12|77.72|80.12|77.72|80.07|77.67|0
1656081650000|2022-06-24 14:40:50|80.18|77.78|80.07|77.67|80.18|77.78|80.07|77.67|0
1656081660000|2022-06-24 14:41:00|80.01|77.61|79.67|77.27|80.01|77.61|79.67|77.27|0
1656081670000|2022-06-24 14:41:10|79.73|77.33|79.73|77.33|80.01|77.61|79.67|77.27|0
1656081680000|2022-06-24 14:41:20|79.78|77.38|79.73|77.33|79.78|77.38|79.73|77.33|0
1656081690000|2022-06-24 14:41:30|79.61|77.21|79.5|77.1|79.61|77.21|79.5|77.1|0
1656081700000|2022-06-24 14:41:40|79.73|77.33|79.73|77.33|79.73|77.33|79.67|77.27|0
1656081710000|2022-06-24 14:41:50|79.61|77.21|79.5|77.1|79.61|77.21|79.5|77.1|0
1656081720000|2022-06-24 14:42:00|79.39|76.99|79.5|77.1|79.5|77.1|79.39|76.99|0
1656081730000|2022-06-24 14:42:10|79.44|77.04|79.44|77.04|79.44|77.04|79.39|76.99|0
1656081740000|2022-06-24 14:42:20|79.39|76.99|79.5|77.1|79.5|77.1|79.39|76.99|0
1656081750000|2022-06-24 14:42:30|79.67|77.27|79.78|77.38|79.78|77.38|79.67|77.27|0
1656081760000|2022-06-24 14:42:40|79.84|77.44|79.9|77.5|79.9|77.5|79.84|77.44|0
1656081770000|2022-06-24 14:42:50|79.84|77.44|79.95|77.55|79.95|77.55|79.84|77.44|0
1656081780000|2022-06-24 14:43:00|80.01|77.61|80.18|77.78|80.18|77.78|79.95|77.55|0
1656081790000|2022-06-24 14:43:10|80.24|77.84|80.41|78.01|80.41|78.01|80.24|77.84|0
1656081800000|2022-06-24 14:43:20|80.35|77.95|80.29|77.89|80.46|78.06|80.29|77.89|0
1656081810000|2022-06-24 14:43:30|80.18|77.78|80.29|77.89|80.29|77.89|80.18|77.78|0
1656081820000|2022-06-24 14:43:40|80.18|77.78|80.07|77.67|80.18|77.78|80.07|77.67|0
1656081830000|2022-06-24 14:43:50|80.23|77.83|80.18|77.78|80.23|77.83|80.18|77.78|0
1656081840000|2022-06-24 14:44:00|80.12|77.72|79.95|77.55|80.12|77.72|79.95|77.55|0
1656081850000|2022-06-24 14:44:10|79.9|77.5|80.06|77.66|80.06|77.66|79.9|77.5|0
1656081860000|2022-06-24 14:44:20|80.01|77.61|79.95|77.55|80.01|77.61|79.95|77.55|0
1656081870000|2022-06-24 14:44:30|79.9|77.5|79.73|77.33|79.95|77.55|79.73|77.33|0
1656081880000|2022-06-24 14:44:40|79.95|77.55|79.84|77.44|79.95|77.55|79.78|77.38|0
1656081890000|2022-06-24 14:44:50|80.01|77.61|79.9|77.5|80.06|77.66|79.9|77.5|0
1656081900000|2022-06-24 14:45:00|79.95|77.55|79.84|77.44|79.95|77.55|79.78|77.38|0
1656081910000|2022-06-24 14:45:10|79.78|77.38|79.9|77.5|79.9|77.5|79.73|77.33|0
1656081920000|2022-06-24 14:45:20|79.84|77.44|79.73|77.33|79.9|77.5|79.73|77.33|0
1656081930000|2022-06-24 14:45:30|79.56|77.16|79.44|77.04|79.56|77.16|79.44|77.04|0
1656081940000|2022-06-24 14:45:40|79.39|76.99|79.56|77.16|79.56|77.16|79.39|76.99|0
1656081950000|2022-06-24 14:45:50|79.61|77.21|79.67|77.27|79.67|77.27|79.56|77.16|0
1656081960000|2022-06-24 14:46:00|79.73|77.33|79.56|77.16|79.73|77.33|79.56|77.16|0
1656081970000|2022-06-24 14:46:10|79.5|77.1|79.61|77.21|79.61|77.21|79.5|77.1|0
1656081980000|2022-06-24 14:46:20|79.73|77.33|80.01|77.61|80.01|77.61|79.73|77.33|0
1656081990000|2022-06-24 14:46:30|80.06|77.66|80.01|77.61|80.18|77.78|80.01|77.61|0
1656082000000|2022-06-24 14:46:40|80.12|77.72|80.12|77.72|80.18|77.78|80.12|77.72|0
1656082010000|2022-06-24 14:46:50|80.18|77.78|80.4|78|80.4|78|80.18|77.78|0
1656082020000|2022-06-24 14:47:00|80.46|78.06|80.52|78.12|80.75|78.35|80.46|78.06|0
1656082030000|2022-06-24 14:47:10|80.32|77.92|80.52|78.12|80.52|78.12|80.32|77.92|0
1656082040000|2022-06-24 14:47:20|80.57|78.17|80.57|78.17|80.57|78.17|80.57|78.17|0
1656082050000|2022-06-24 14:47:30|80.69|78.29|80.8|78.4|80.8|78.4|80.69|78.29|0
1656082060000|2022-06-24 14:47:40|80.75|78.35|80.8|78.4|80.8|78.4|80.75|78.35|0
1656082070000|2022-06-24 14:47:50|80.75|78.35|80.4|78|80.75|78.35|80.4|78|0
1656082080000|2022-06-24 14:48:00|80.23|77.83|80.57|78.17|80.57|78.17|80.23|77.83|0
1656082090000|2022-06-24 14:48:10|80.4|78|80.57|78.17|80.57|78.17|80.4|78|0
1656082100000|2022-06-24 14:48:20|80.63|78.23|80.69|78.29|80.75|78.35|80.63|78.23|0
1656082110000|2022-06-24 14:48:30|80.75|78.35|80.69|78.29|80.75|78.35|80.57|78.17|0
1656082120000|2022-06-24 14:48:40|80.8|78.4|80.8|78.4|80.8|78.4|80.75|78.35|0
1656082130000|2022-06-24 14:48:50|80.74|78.34|80.8|78.4|80.8|78.4|80.74|78.34|0
1656082140000|2022-06-24 14:49:00|80.86|78.46|80.97|78.57|80.97|78.57|80.86|78.46|0
1656082150000|2022-06-24 14:49:10|81.03|78.63|81.14|78.74|81.14|78.74|80.92|78.52|0
1656082160000|2022-06-24 14:49:20|81.2|78.8|81.37|78.97|81.37|78.97|81.2|78.8|0
1656082170000|2022-06-24 14:49:30|81.49|79.09|81.32|78.92|81.49|79.09|81.32|78.92|0
1656082180000|2022-06-24 14:49:40|81.14|78.74|81.09|78.69|81.14|78.74|81.03|78.63|0
1656082190000|2022-06-24 14:49:50|81.03|78.63|81.14|78.74|81.14|78.74|81.03|78.63|0
1656082200000|2022-06-24 14:50:00|81.37|78.97|81.14|78.74|81.37|78.97|81.14|78.74|0
1656082210000|2022-06-24 14:50:10|81.09|78.69|81.09|78.69|81.09|78.69|81.03|78.63|0
1656082220000|2022-06-24 14:50:20|81.03|78.63|81.03|78.63|81.09|78.69|80.97|78.57|0
1656082230000|2022-06-24 14:50:30|81.09|78.69|80.92|78.52|81.09|78.69|80.92|78.52|0
1656082240000|2022-06-24 14:50:40|80.86|78.46|80.8|78.4|80.86|78.46|80.8|78.4|0
1656082250000|2022-06-24 14:50:50|81.09|78.69|81.2|78.8|81.26|78.86|81.09|78.69|0
1656082260000|2022-06-24 14:51:00|81.09|78.69|80.8|78.4|81.09|78.69|80.8|78.4|0
1656082270000|2022-06-24 14:51:10|80.74|78.34|80.57|78.17|80.74|78.34|80.57|78.17|0
1656082280000|2022-06-24 14:51:20|80.52|78.12|80.57|78.17|80.57|78.17|80.52|78.12|0
1656082290000|2022-06-24 14:51:30|80.8|78.4|80.92|78.52|80.92|78.52|80.74|78.34|0
1656082300000|2022-06-24 14:51:40|80.8|78.4|80.8|78.4|80.97|78.57|80.8|78.4|0
1656082310000|2022-06-24 14:51:50|80.97|78.57|80.92|78.52|80.97|78.57|80.92|78.52|0
1656082320000|2022-06-24 14:52:00|80.74|78.34|80.8|78.4|80.8|78.4|80.69|78.29|0
1656082330000|2022-06-24 14:52:10|80.63|78.23|80.66|78.26|80.74|78.34|80.63|78.23|0
1656082340000|2022-06-24 14:52:20|80.69|78.29|80.8|78.4|80.83|78.43|80.69|78.29|0
1656082350000|2022-06-24 14:52:30|80.86|78.46|80.86|78.46|80.86|78.46|80.74|78.34|0
1656082360000|2022-06-24 14:52:40|80.91|78.51|80.91|78.51|80.91|78.51|80.8|78.4|0
1656082370000|2022-06-24 14:52:50|80.86|78.46|80.89|78.49|80.91|78.51|80.86|78.46|0
1656082380000|2022-06-24 14:53:00|80.74|78.34|80.8|78.4|80.8|78.4|80.74|78.34|0
1656082390000|2022-06-24 14:53:10|80.74|78.34|80.74|78.34|80.86|78.46|80.74|78.34|0
1656082400000|2022-06-24 14:53:20|80.8|78.4|80.8|78.4|80.86|78.46|80.8|78.4|0
1656082410000|2022-06-24 14:53:30|80.74|78.34|80.97|78.57|80.97|78.57|80.74|78.34|0
1656082420000|2022-06-24 14:53:40|80.89|78.49|80.91|78.51|80.97|78.57|80.89|78.49|0
1656082430000|2022-06-24 14:53:50|80.97|78.57|80.97|78.57|81.09|78.69|80.97|78.57|0
1656082440000|2022-06-24 14:54:00|80.91|78.51|80.74|78.34|80.91|78.51|80.74|78.34|0
1656082450000|2022-06-24 14:54:10|80.86|78.46|81.03|78.63|81.03|78.63|80.86|78.46|0
1656082460000|2022-06-24 14:54:20|80.97|78.57|80.8|78.4|80.97|78.57|80.8|78.4|0
1656082470000|2022-06-24 14:54:30|80.86|78.46|80.91|78.51|80.91|78.51|80.86|78.46|0
1656082480000|2022-06-24 14:54:40|81.09|78.69|80.86|78.46|81.09|78.69|80.86|78.46|0
1656082490000|2022-06-24 14:54:50|80.8|78.4|81.03|78.63|81.03|78.63|80.74|78.34|0
1656082500000|2022-06-24 14:55:00|81.09|78.69|80.97|78.57|81.09|78.69|80.8|78.4|0
1656082510000|2022-06-24 14:55:10|80.86|78.46|80.69|78.29|80.86|78.46|80.69|78.29|0
1656082520000|2022-06-24 14:55:20|80.74|78.34|80.74|78.34|80.74|78.34|80.69|78.29|0
1656082530000|2022-06-24 14:55:30|80.8|78.4|80.63|78.23|80.8|78.4|80.63|78.23|0
1656082540000|2022-06-24 14:55:40|80.74|78.34|80.69|78.29|80.8|78.4|80.69|78.29|0
1656082550000|2022-06-24 14:55:50|80.63|78.23|80.63|78.23|80.63|78.23|80.63|78.23|0
1656082560000|2022-06-24 14:56:00|80.57|78.17|80.69|78.29|80.69|78.29|80.52|78.12|0
1656082570000|2022-06-24 14:56:10|80.74|78.34|80.86|78.46|80.86|78.46|80.74|78.34|0
1656082580000|2022-06-24 14:56:20|81.03|78.63|81.2|78.8|81.2|78.8|81.03|78.63|0
1656082590000|2022-06-24 14:56:30|81.17|78.77|81.31|78.91|81.31|78.91|81.17|78.77|0
1656082600000|2022-06-24 14:56:40|81.37|78.97|81.43|79.03|81.43|79.03|81.37|78.97|0
1656082610000|2022-06-24 14:56:50|81.6|79.2|81.6|79.2|81.6|79.2|81.49|79.09|0
1656082620000|2022-06-24 14:57:00|81.66|79.26|81.2|78.8|81.66|79.26|81.2|78.8|0
1656082630000|2022-06-24 14:57:10|81.14|78.74|81.37|78.97|81.37|78.97|81.14|78.74|0
1656082640000|2022-06-24 14:57:20|81.49|79.09|81.49|79.09|81.54|79.14|81.49|79.09|0
1656082650000|2022-06-24 14:57:30|81.66|79.26|81.66|79.26|81.66|79.26|81.6|79.2|0
1656082660000|2022-06-24 14:57:40|81.71|79.31|81.77|79.37|81.77|79.37|81.71|79.31|0
1656082670000|2022-06-24 14:57:50|81.83|79.43|81.83|79.43|81.83|79.43|81.71|79.31|0
1656082680000|2022-06-24 14:58:00|81.89|79.49|81.83|79.43|81.89|79.49|81.77|79.37|0
1656082690000|2022-06-24 14:58:10|81.6|79.2|81.94|79.54|81.94|79.54|81.6|79.2|0
1656082700000|2022-06-24 14:58:20|81.6|79.2|81.54|79.14|81.6|79.2|81.54|79.14|0
1656082710000|2022-06-24 14:58:30|81.6|79.2|81.54|79.14|81.6|79.2|81.54|79.14|0
1656082720000|2022-06-24 14:58:40|81.43|79.03|81.54|79.14|81.54|79.14|81.43|79.03|0
1656082730000|2022-06-24 14:58:50|81.49|79.09|81.31|78.91|81.49|79.09|81.31|78.91|0
1656082740000|2022-06-24 14:59:00|81.2|78.8|81.31|78.91|81.31|78.91|81.08|78.68|0
1656082750000|2022-06-24 14:59:10|81.37|78.97|81.31|78.91|81.37|78.97|81.14|78.74|0
1656082760000|2022-06-24 14:59:20|81.43|79.03|81.48|79.08|81.48|79.08|81.43|79.03|0
1656082770000|2022-06-24 14:59:30|81.54|79.14|81.37|78.97|81.54|79.14|81.31|78.91|0
1656082780000|2022-06-24 14:59:40|81.43|79.03|81.48|79.08|81.54|79.14|81.43|79.03|0
1656082790000|2022-06-24 14:59:50|81.37|78.97|81.2|78.8|81.37|78.97|81.2|78.8|0
1656082800000|2022-06-24 15:00:00|81.31|78.91|81.31|78.91|81.31|78.91|81.26|78.86|0
1656082810000|2022-06-24 15:00:10|81.2|78.8|81.17|78.77|81.2|78.8|81.14|78.74|0
1656082820000|2022-06-24 15:00:20|81.31|78.91|81.37|78.97|81.43|79.03|81.31|78.91|0
1656082830000|2022-06-24 15:00:30|81.54|79.14|81.66|79.26|81.66|79.26|81.54|79.14|0
1656082840000|2022-06-24 15:00:40|81.48|79.08|81.6|79.2|81.6|79.2|81.37|78.97|0
1656082850000|2022-06-24 15:00:50|81.54|79.14|81.26|78.86|81.54|79.14|81.26|78.86|0
1656082860000|2022-06-24 15:01:00|81.2|78.8|81.43|79.03|81.43|79.03|81.2|78.8|0
1656082870000|2022-06-24 15:01:10|81.54|79.14|81.71|79.31|81.71|79.31|81.54|79.14|0
1656082880000|2022-06-24 15:01:20|81.66|79.26|81.66|79.26|81.66|79.26|81.6|79.2|0
1656082890000|2022-06-24 15:01:30|81.71|79.31|81.89|79.49|81.89|79.49|81.71|79.31|0
1656082900000|2022-06-24 15:01:40|81.83|79.43|81.89|79.49|81.89|79.49|81.83|79.43|0
1656082910000|2022-06-24 15:01:50|81.86|79.46|81.71|79.31|81.86|79.46|81.71|79.31|0
1656082920000|2022-06-24 15:02:00|81.6|79.2|81.6|79.2|81.6|79.2|81.54|79.14|0
1656082930000|2022-06-24 15:02:10|81.66|79.26|81.77|79.37|81.77|79.37|81.6|79.2|0
1656082940000|2022-06-24 15:02:20|81.71|79.31|81.89|79.49|81.89|79.49|81.71|79.31|0
1656082950000|2022-06-24 15:02:30|81.94|79.54|81.94|79.54|81.94|79.54|81.94|79.54|0
1656082960000|2022-06-24 15:02:40|82|79.6|82|79.6|82|79.6|81.94|79.54|0
1656082970000|2022-06-24 15:02:50|82.03|79.63|82.17|79.77|82.17|79.77|82.03|79.63|0
1656082980000|2022-06-24 15:03:00|82.23|79.83|82.17|79.77|82.23|79.83|82.17|79.77|0
1656082990000|2022-06-24 15:03:10|82.23|79.83|82.17|79.77|82.29|79.89|82.17|79.77|0
1656083000000|2022-06-24 15:03:20|82.12|79.72|82.12|79.72|82.12|79.72|82.12|79.72|0
1656083010000|2022-06-24 15:03:30|82.06|79.66|82.23|79.83|82.23|79.83|82.06|79.66|0
1656083020000|2022-06-24 15:03:40|82.29|79.89|82.29|79.89|82.29|79.89|82.29|79.89|0
1656083030000|2022-06-24 15:03:50|82.35|79.95|82.4|80|82.4|80|82.35|79.95|0
1656083040000|2022-06-24 15:04:00|82.35|79.95|82.35|79.95|82.4|80|82.29|79.89|0
1656083050000|2022-06-24 15:04:10|82.29|79.89|82.4|80|82.46|80.06|82.29|79.89|0
1656083060000|2022-06-24 15:04:20|82.35|79.95|82.52|80.12|82.52|80.12|82.23|79.83|0
1656083070000|2022-06-24 15:04:30|82.58|80.18|82.58|80.18|82.64|80.24|82.58|80.18|0
1656083080000|2022-06-24 15:04:40|82.64|80.24|82.64|80.24|82.64|80.24|82.58|80.18|0
1656083090000|2022-06-24 15:04:50|82.69|80.29|82.64|80.24|82.69|80.29|82.64|80.24|0
1656083100000|2022-06-24 15:05:00|82.58|80.18|82.64|80.24|82.64|80.24|82.58|80.18|0
1656083110000|2022-06-24 15:05:10|82.69|80.29|82.69|80.29|82.69|80.29|82.69|80.29|0
1656083120000|2022-06-24 15:05:20|82.64|80.24|82.58|80.18|82.64|80.24|82.52|80.12|0
1656083130000|2022-06-24 15:05:30|82.64|80.24|82.52|80.12|82.64|80.24|82.52|80.12|0
1656083140000|2022-06-24 15:05:40|82.58|80.18|82.46|80.06|82.58|80.18|82.46|80.06|0
1656083150000|2022-06-24 15:05:50|82.52|80.12|82.52|80.12|82.52|80.12|82.46|80.06|0
1656083160000|2022-06-24 15:06:00|82.46|80.06|82.46|80.06|82.58|80.18|82.46|80.06|0
1656083170000|2022-06-24 15:06:10|82.52|80.12|82.46|80.06|82.58|80.18|82.46|80.06|0
1656083180000|2022-06-24 15:06:20|82.4|80|82.4|80|82.4|80|82.4|80|0
1656083190000|2022-06-24 15:06:30|82.35|79.95|82.35|79.95|82.4|80|82.35|79.95|0
1656083200000|2022-06-24 15:06:40|82.29|79.89|82|79.6|82.29|79.89|82|79.6|0
1656083210000|2022-06-24 15:06:50|82.06|79.66|81.94|79.54|82.06|79.66|81.94|79.54|0
1656083220000|2022-06-24 15:07:00|81.88|79.48|81.88|79.48|81.94|79.54|81.88|79.48|0
1656083230000|2022-06-24 15:07:10|81.94|79.54|81.83|79.43|81.94|79.54|81.83|79.43|0
1656083240000|2022-06-24 15:07:20|81.88|79.48|82.14|79.74|82.14|79.74|81.88|79.48|0
1656083250000|2022-06-24 15:07:30|82.12|79.72|82.17|79.77|82.23|79.83|82.12|79.72|0
1656083260000|2022-06-24 15:07:40|82.23|79.83|82.23|79.83|82.23|79.83|82.23|79.83|0
1656083270000|2022-06-24 15:07:50|82.29|79.89|82.52|80.12|82.58|80.18|82.29|79.89|0
1656083280000|2022-06-24 15:08:00|82.58|80.18|82.58|80.18|82.63|80.23|82.58|80.18|0
1656083290000|2022-06-24 15:08:10|82.52|80.12|82.46|80.06|82.52|80.12|82.46|80.06|0
1656083300000|2022-06-24 15:08:20|82.52|80.12|82.35|79.95|82.52|80.12|82.35|79.95|0
1656083310000|2022-06-24 15:08:30|82.4|80|82.35|79.95|82.4|80|82.23|79.83|0
1656083320000|2022-06-24 15:08:40|82.4|80|82.52|80.12|82.52|80.12|82.4|80|0
1656083330000|2022-06-24 15:08:50|82.46|80.06|82.46|80.06|82.52|80.12|82.46|80.06|0
1656083340000|2022-06-24 15:09:00|82.69|80.29|82.75|80.35|82.75|80.35|82.63|80.23|0
1656083350000|2022-06-24 15:09:10|82.58|80.18|82.58|80.18|82.63|80.23|82.52|80.12|0
1656083360000|2022-06-24 15:09:20|82.63|80.23|82.46|80.06|82.63|80.23|82.46|80.06|0
1656083370000|2022-06-24 15:09:30|82.4|80|82.29|79.89|82.4|80|82.29|79.89|0
1656083380000|2022-06-24 15:09:40|82.35|79.95|82.4|80|82.46|80.06|82.35|79.95|0
1656083390000|2022-06-24 15:09:50|82.35|79.95|82.29|79.89|82.35|79.95|82.29|79.89|0
1656083400000|2022-06-24 15:10:00|82.4|80|82.46|80.06|82.46|80.06|82.35|79.95|0
1656083410000|2022-06-24 15:10:10|82.4|80|82.35|79.95|82.4|80|82.35|79.95|0
1656083420000|2022-06-24 15:10:20|82.23|79.83|82.29|79.89|82.29|79.89|82.23|79.83|0
1656083430000|2022-06-24 15:10:30|82.23|79.83|82|79.6|82.23|79.83|82|79.6|0
1656083440000|2022-06-24 15:10:40|81.94|79.54|81.83|79.43|81.94|79.54|81.83|79.43|0
1656083450000|2022-06-24 15:10:50|81.71|79.31|81.6|79.2|81.71|79.31|81.6|79.2|0
1656083460000|2022-06-24 15:11:00|81.54|79.14|81.42|79.02|81.65|79.25|81.42|79.02|0
1656083470000|2022-06-24 15:11:10|81.6|79.2|81.65|79.25|81.65|79.25|81.6|79.2|0
1656083480000|2022-06-24 15:11:20|81.77|79.37|82|79.6|82|79.6|81.77|79.37|0
1656083490000|2022-06-24 15:11:30|82.11|79.71|82.11|79.71|82.11|79.71|82.06|79.66|0
1656083500000|2022-06-24 15:11:40|82.17|79.77|82.11|79.71|82.17|79.77|82.06|79.66|0
1656083510000|2022-06-24 15:11:50|82.17|79.77|82.17|79.77|82.23|79.83|82.17|79.77|0
1656083520000|2022-06-24 15:12:00|82.11|79.71|82|79.6|82.17|79.77|82|79.6|0
1656083530000|2022-06-24 15:12:10|82.03|79.63|82.17|79.77|82.17|79.77|82.03|79.63|0
1656083540000|2022-06-24 15:12:20|81.94|79.54|81.77|79.37|81.94|79.54|81.77|79.37|0
1656083550000|2022-06-24 15:12:30|81.83|79.43|81.88|79.48|81.94|79.54|81.83|79.43|0
1656083560000|2022-06-24 15:12:40|81.77|79.37|82|79.6|82|79.6|81.77|79.37|0
1656083570000|2022-06-24 15:12:50|81.94|79.54|81.88|79.48|81.94|79.54|81.71|79.31|0
1656083580000|2022-06-24 15:13:00|81.94|79.54|81.77|79.37|81.94|79.54|81.77|79.37|0
1656083590000|2022-06-24 15:13:10|81.71|79.31|81.6|79.2|81.71|79.31|81.6|79.2|0
1656083600000|2022-06-24 15:13:20|81.48|79.08|81.48|79.08|81.51|79.11|81.48|79.08|0
1656083610000|2022-06-24 15:13:30|81.37|78.97|81.65|79.25|81.65|79.25|81.37|78.97|0
1656083620000|2022-06-24 15:13:40|81.71|79.31|81.65|79.25|81.71|79.31|81.65|79.25|0
1656083630000|2022-06-24 15:13:50|81.77|79.37|81.71|79.31|81.77|79.37|81.71|79.31|0
1656083640000|2022-06-24 15:14:00|81.83|79.43|81.94|79.54|81.94|79.54|81.83|79.43|0
1656083650000|2022-06-24 15:14:10|81.88|79.48|81.83|79.43|81.88|79.48|81.83|79.43|0
1656083660000|2022-06-24 15:14:20|81.71|79.31|81.48|79.08|81.71|79.31|81.48|79.08|0
1656083670000|2022-06-24 15:14:30|81.42|79.02|81.37|78.97|81.48|79.08|81.37|78.97|0
1656083680000|2022-06-24 15:14:40|81.31|78.91|81.37|78.97|81.37|78.97|81.31|78.91|0
1656083690000|2022-06-24 15:14:50|81.42|79.02|81.31|78.91|81.42|79.02|81.31|78.91|0
1656083700000|2022-06-24 15:15:00|81.19|78.79|81.19|78.79|81.31|78.91|81.19|78.79|0
1656083710000|2022-06-24 15:15:10|81.14|78.74|81.19|78.79|81.19|78.79|81.14|78.74|0
1656083720000|2022-06-24 15:15:20|81.14|78.74|81.02|78.62|81.19|78.79|81.02|78.62|0
1656083730000|2022-06-24 15:15:30|81.19|78.79|81.08|78.68|81.31|78.91|81.08|78.68|0
1656083740000|2022-06-24 15:15:40|81.02|78.62|81.08|78.68|81.08|78.68|80.97|78.57|0
1656083750000|2022-06-24 15:15:50|81.14|78.74|80.97|78.57|81.14|78.74|80.97|78.57|0
1656083760000|2022-06-24 15:16:00|80.91|78.51|80.74|78.34|80.91|78.51|80.68|78.28|0
1656083770000|2022-06-24 15:16:10|80.62|78.22|80.62|78.22|80.62|78.22|80.57|78.17|0
1656083780000|2022-06-24 15:16:20|80.57|78.17|80.51|78.11|80.57|78.17|80.51|78.11|0
1656083790000|2022-06-24 15:16:30|80.57|78.17|80.68|78.28|80.79|78.39|80.51|78.11|0
1656083800000|2022-06-24 15:16:40|80.74|78.34|80.79|78.39|80.79|78.39|80.74|78.34|0
1656083810000|2022-06-24 15:16:50|80.51|78.11|80.45|78.05|80.51|78.11|80.34|77.94|0
1656083820000|2022-06-24 15:17:00|80.17|77.77|80.06|77.66|80.17|77.77|80.06|77.66|0
1656083830000|2022-06-24 15:17:10|80.11|77.71|80.17|77.77|80.17|77.77|80|77.6|0
1656083840000|2022-06-24 15:17:20|80.11|77.71|80.23|77.83|80.34|77.94|80.11|77.71|0
1656083850000|2022-06-24 15:17:30|80.34|77.94|80.11|77.71|80.34|77.94|80.11|77.71|0
1656083860000|2022-06-24 15:17:40|80.17|77.77|80.23|77.83|80.23|77.83|80.17|77.77|0
1656083870000|2022-06-24 15:17:50|80.34|77.94|80.34|77.94|80.4|78|80.34|77.94|0
1656083880000|2022-06-24 15:18:00|80.23|77.83|80.57|78.17|80.57|78.17|80.23|77.83|0
1656083890000|2022-06-24 15:18:10|80.4|78|80.51|78.11|80.51|78.11|80.4|78|0
1656083900000|2022-06-24 15:18:20|80.45|78.05|80.57|78.17|80.57|78.17|80.45|78.05|0
1656083910000|2022-06-24 15:18:30|80.62|78.22|80.74|78.34|80.74|78.34|80.62|78.22|0
1656083920000|2022-06-24 15:18:40|80.79|78.39|80.85|78.45|80.85|78.45|80.79|78.39|0
1656083930000|2022-06-24 15:18:50|80.91|78.51|80.85|78.45|80.97|78.57|80.85|78.45|0
1656083940000|2022-06-24 15:19:00|80.74|78.34|80.62|78.22|80.79|78.39|80.62|78.22|0
1656083950000|2022-06-24 15:19:10|80.68|78.28|80.62|78.22|80.68|78.28|80.57|78.17|0
1656083960000|2022-06-24 15:19:20|80.57|78.17|80.51|78.11|80.57|78.17|80.51|78.11|0
1656083970000|2022-06-24 15:19:30|80.45|78.05|80.45|78.05|80.51|78.11|80.4|78|0
1656083980000|2022-06-24 15:19:40|80.4|78|80.4|78|80.45|78.05|80.4|78|0
1656083990000|2022-06-24 15:19:50|80.34|77.94|80.31|77.91|80.34|77.94|80.31|77.91|0
1656084000000|2022-06-24 15:20:00|80.28|77.88|80.28|77.88|80.28|77.88|80.23|77.83|0
1656084010000|2022-06-24 15:20:10|80.34|77.94|80.45|78.05|80.45|78.05|80.34|77.94|0
1656084020000|2022-06-24 15:20:20|80.57|78.17|80.51|78.11|80.62|78.22|80.51|78.11|0
1656084030000|2022-06-24 15:20:30|80.4|78|80.4|78|80.4|78|80.4|78|0
1656084040000|2022-06-24 15:20:40|80.51|78.11|80.57|78.17|80.57|78.17|80.45|78.05|0
1656084050000|2022-06-24 15:20:50|80.45|78.05|80.57|78.17|80.57|78.17|80.45|78.05|0
1656084060000|2022-06-24 15:21:00|80.51|78.11|80.4|78|80.51|78.11|80.4|78|0
1656084070000|2022-06-24 15:21:10|80.51|78.11|80.68|78.28|80.68|78.28|80.51|78.11|0
1656084080000|2022-06-24 15:21:20|80.74|78.34|80.74|78.34|80.74|78.34|80.68|78.28|0
1656084090000|2022-06-24 15:21:30|80.79|78.39|80.91|78.51|80.91|78.51|80.79|78.39|0
1656084100000|2022-06-24 15:21:40|80.85|78.45|80.68|78.28|80.85|78.45|80.68|78.28|0
1656084110000|2022-06-24 15:21:50|80.74|78.34|80.79|78.39|80.79|78.39|80.57|78.17|0
1656084120000|2022-06-24 15:22:00|80.68|78.28|80.68|78.28|80.79|78.39|80.68|78.28|0
1656084130000|2022-06-24 15:22:10|80.57|78.17|80.62|78.22|80.62|78.22|80.57|78.17|0
1656084140000|2022-06-24 15:22:20|80.59|78.19|80.62|78.22|80.68|78.28|80.59|78.19|0
1656084150000|2022-06-24 15:22:30|80.68|78.28|80.95|78.55|80.95|78.55|80.62|78.22|0
1656084160000|2022-06-24 15:22:40|80.89|78.49|80.95|78.55|80.95|78.55|80.89|78.49|0
1656084170000|2022-06-24 15:22:50|81.06|78.66|81.06|78.66|81.06|78.66|81|78.6|0
1656084180000|2022-06-24 15:23:00|81.12|78.72|81.17|78.77|81.17|78.77|81.12|78.72|0
1656084190000|2022-06-24 15:23:10|81.23|78.83|81.4|79|81.4|79|81.23|78.83|0
1656084200000|2022-06-24 15:23:20|81.46|79.06|81.4|79|81.46|79.06|81.4|79|0
1656084210000|2022-06-24 15:23:30|81.46|79.06|81.46|79.06|81.52|79.12|81.46|79.06|0
1656084220000|2022-06-24 15:23:40|81.52|79.12|81.46|79.06|81.52|79.12|81.46|79.06|0
1656084230000|2022-06-24 15:23:50|81.52|79.12|81.4|79|81.52|79.12|81.4|79|0
1656084240000|2022-06-24 15:24:00|81.52|79.12|81.29|78.89|81.52|79.12|81.29|78.89|0
1656084250000|2022-06-24 15:24:10|81.12|78.72|81.03|78.63|81.12|78.72|81|78.6|0
1656084260000|2022-06-24 15:24:20|81|78.6|81.29|78.89|81.29|78.89|81|78.6|0
1656084270000|2022-06-24 15:24:30|81.17|78.77|81.34|78.94|81.34|78.94|81.17|78.77|0
1656084280000|2022-06-24 15:24:40|81.37|78.97|81.29|78.89|81.37|78.97|81.29|78.89|0
1656084290000|2022-06-24 15:24:50|81.34|78.94|81.23|78.83|81.34|78.94|81.17|78.77|0
1656084300000|2022-06-24 15:25:00|81.29|78.89|81.37|78.97|81.37|78.97|81.17|78.77|0
1656084310000|2022-06-24 15:25:10|81.29|78.89|81.52|79.12|81.52|79.12|81.29|78.89|0
1656084320000|2022-06-24 15:25:20|81.46|79.06|81.46|79.06|81.54|79.14|81.46|79.06|0
1656084330000|2022-06-24 15:25:30|81.52|79.12|81.57|79.17|81.57|79.17|81.52|79.12|0
1656084340000|2022-06-24 15:25:40|81.52|79.12|81.69|79.29|81.69|79.29|81.52|79.12|0
1656084350000|2022-06-24 15:25:50|81.75|79.35|81.83|79.43|81.83|79.43|81.75|79.35|0
1656084360000|2022-06-24 15:26:00|81.8|79.4|81.86|79.46|81.86|79.46|81.75|79.35|0
1656084370000|2022-06-24 15:26:10|81.8|79.4|81.86|79.46|81.92|79.52|81.8|79.4|0
1656084380000|2022-06-24 15:26:20|81.92|79.52|81.86|79.46|81.92|79.52|81.86|79.46|0
1656084390000|2022-06-24 15:26:30|81.8|79.4|81.69|79.29|81.8|79.4|81.69|79.29|0
1656084400000|2022-06-24 15:26:40|81.63|79.23|81.57|79.17|81.63|79.23|81.57|79.17|0
1656084410000|2022-06-24 15:26:50|81.8|79.4|81.57|79.17|81.86|79.46|81.57|79.17|0
1656084420000|2022-06-24 15:27:00|81.29|78.89|81.46|79.06|81.46|79.06|81.17|78.77|0
1656084430000|2022-06-24 15:27:10|81.4|79|81.52|79.12|81.63|79.23|81.4|79|0
1656084440000|2022-06-24 15:27:20|81.57|79.17|81.46|79.06|81.63|79.23|81.46|79.06|0
1656084450000|2022-06-24 15:27:30|81.52|79.12|81.46|79.06|81.52|79.12|81.46|79.06|0
1656084460000|2022-06-24 15:27:40|81.34|78.94|81.4|79|81.4|79|81.34|78.94|0
1656084470000|2022-06-24 15:27:50|81.52|79.12|81.46|79.06|81.63|79.23|81.46|79.06|0
1656084480000|2022-06-24 15:28:00|81.57|79.17|81.52|79.12|81.57|79.17|81.52|79.12|0
1656084490000|2022-06-24 15:28:10|81.57|79.17|81.63|79.23|81.63|79.23|81.52|79.12|0
1656084500000|2022-06-24 15:28:20|81.69|79.29|81.86|79.46|81.86|79.46|81.69|79.29|0
1656084510000|2022-06-24 15:28:30|81.74|79.34|81.8|79.4|81.8|79.4|81.74|79.34|0
1656084520000|2022-06-24 15:28:40|81.86|79.46|81.89|79.49|81.92|79.52|81.86|79.46|0
1656084530000|2022-06-24 15:28:50|82.03|79.63|82.26|79.86|82.26|79.86|82.03|79.63|0
1656084540000|2022-06-24 15:29:00|82.2|79.8|82.26|79.86|82.26|79.86|82.2|79.8|0
1656084550000|2022-06-24 15:29:10|82.32|79.92|82.49|80.09|82.49|80.09|82.32|79.92|0
1656084560000|2022-06-24 15:29:20|82.32|79.92|82.38|79.98|82.38|79.98|82.32|79.92|0
1656084570000|2022-06-24 15:29:30|82.41|80.01|82.49|80.09|82.55|80.15|82.41|80.01|0
1656084580000|2022-06-24 15:29:40|82.55|80.15|82.38|79.98|82.55|80.15|82.38|79.98|0
1656084590000|2022-06-24 15:29:50|82.49|80.09|82.49|80.09|82.49|80.09|82.44|80.04|0
1656084600000|2022-06-24 15:30:00|82.44|80.04|82.49|80.09|82.55|80.15|82.44|80.04|0
1656084610000|2022-06-24 15:30:10|82.38|79.98|82.38|79.98|82.44|80.04|82.38|79.98|0
1656084620000|2022-06-24 15:30:20|82.32|79.92|81.97|79.57|82.32|79.92|81.97|79.57|0
1656084630000|2022-06-24 15:30:30|82.03|79.63|82.26|79.86|82.26|79.86|82.03|79.63|0
1656084640000|2022-06-24 15:30:40|82.32|79.92|82.32|79.92|82.38|79.98|82.32|79.92|0
1656084650000|2022-06-24 15:30:50|82.44|80.04|82.44|80.04|82.44|80.04|82.38|79.98|0
1656084660000|2022-06-24 15:31:00|82.32|79.92|82.09|79.69|82.44|80.04|82.09|79.69|0
1656084670000|2022-06-24 15:31:10|81.97|79.57|81.97|79.57|82.09|79.69|81.97|79.57|0
1656084680000|2022-06-24 15:31:20|82.2|79.8|82.26|79.86|82.32|79.92|82.2|79.8|0
1656084690000|2022-06-24 15:31:30|82.29|79.89|82.44|80.04|82.44|80.04|82.29|79.89|0
1656084700000|2022-06-24 15:31:40|82.38|79.98|82.2|79.8|82.38|79.98|82.2|79.8|0
1656084710000|2022-06-24 15:31:50|82.26|79.86|82.32|79.92|82.32|79.92|82.26|79.86|0
1656084720000|2022-06-24 15:32:00|82.43|80.03|82.38|79.98|82.43|80.03|82.2|79.8|0
1656084730000|2022-06-24 15:32:10|82.43|80.03|82.26|79.86|82.49|80.09|82.26|79.86|0
1656084740000|2022-06-24 15:32:20|82.2|79.8|82.26|79.86|82.26|79.86|82.09|79.69|0
1656084750000|2022-06-24 15:32:30|82.2|79.8|82.26|79.86|82.32|79.92|82.2|79.8|0
1656084760000|2022-06-24 15:32:40|82.32|79.92|82.43|80.03|82.43|80.03|82.32|79.92|0
1656084770000|2022-06-24 15:32:50|82.32|79.92|82.38|79.98|82.38|79.98|82.29|79.89|0
1656084780000|2022-06-24 15:33:00|82.43|80.03|82.38|79.98|82.43|80.03|82.26|79.86|0
1656084790000|2022-06-24 15:33:10|82.32|79.92|82.38|79.98|82.38|79.98|82.32|79.92|0
1656084800000|2022-06-24 15:33:20|82.32|79.92|82.26|79.86|82.32|79.92|82.2|79.8|0
1656084810000|2022-06-24 15:33:30|82.32|79.92|82.2|79.8|82.32|79.92|82.2|79.8|0
1656084820000|2022-06-24 15:33:40|82.23|79.83|82.2|79.8|82.23|79.83|82.2|79.8|0
1656084830000|2022-06-24 15:33:50|82.32|79.92|82.32|79.92|82.32|79.92|82.29|79.89|0
1656084840000|2022-06-24 15:34:00|82.38|79.98|82.43|80.03|82.43|80.03|82.38|79.98|0
1656084850000|2022-06-24 15:34:10|82.38|79.98|82.46|80.06|82.46|80.06|82.38|79.98|0
1656084860000|2022-06-24 15:34:20|82.43|80.03|82.09|79.69|82.43|80.03|82.09|79.69|0
1656084870000|2022-06-24 15:34:30|82.15|79.75|82.15|79.75|82.2|79.8|82.09|79.69|0
1656084880000|2022-06-24 15:34:40|82.09|79.69|82.15|79.75|82.15|79.75|82.09|79.69|0
1656084890000|2022-06-24 15:34:50|82.03|79.63|81.92|79.52|82.03|79.63|81.92|79.52|0
1656084900000|2022-06-24 15:35:00|81.74|79.34|81.74|79.34|81.74|79.34|81.63|79.23|0
1656084910000|2022-06-24 15:35:10|81.8|79.4|82.09|79.69|82.09|79.69|81.8|79.4|0
1656084920000|2022-06-24 15:35:20|81.97|79.57|81.74|79.34|81.97|79.57|81.74|79.34|0
1656084930000|2022-06-24 15:35:30|81.86|79.46|81.69|79.29|81.86|79.46|81.69|79.29|0
1656084940000|2022-06-24 15:35:40|81.8|79.4|81.86|79.46|81.92|79.52|81.8|79.4|0
1656084950000|2022-06-24 15:35:50|81.97|79.57|81.92|79.52|81.97|79.57|81.86|79.46|0
1656084960000|2022-06-24 15:36:00|82.09|79.69|82.15|79.75|82.15|79.75|82.09|79.69|0
1656084970000|2022-06-24 15:36:10|82.26|79.86|82.32|79.92|82.32|79.92|82.26|79.86|0
1656084980000|2022-06-24 15:36:20|82.38|79.98|82.4|80|82.49|80.09|82.38|79.98|0
1656084990000|2022-06-24 15:36:30|82.38|79.98|82.49|80.09|82.49|80.09|82.38|79.98|0
1656085000000|2022-06-24 15:36:40|82.38|79.98|82.61|80.21|82.61|80.21|82.38|79.98|0
1656085010000|2022-06-24 15:36:50|82.55|80.15|82.61|80.21|82.66|80.26|82.55|80.15|0
1656085020000|2022-06-24 15:37:00|82.43|80.03|82.2|79.8|82.43|80.03|82.2|79.8|0
1656085030000|2022-06-24 15:37:10|82.15|79.75|82.15|79.75|82.15|79.75|82.15|79.75|0
1656085040000|2022-06-24 15:37:20|82.09|79.69|82.38|79.98|82.38|79.98|82.09|79.69|0
1656085050000|2022-06-24 15:37:30|82.2|79.8|82.15|79.75|82.26|79.86|82.15|79.75|0
1656085060000|2022-06-24 15:37:40|82.09|79.69|82.2|79.8|82.2|79.8|82.09|79.69|0
1656085070000|2022-06-24 15:37:50|82.33|79.93|82.45|80.05|82.45|80.05|82.33|79.93|0
1656085080000|2022-06-24 15:38:00|82.56|80.16|82.62|80.22|82.62|80.22|82.56|80.16|0
1656085090000|2022-06-24 15:38:10|82.56|80.16|82.56|80.16|82.56|80.16|82.5|80.1|0
1656085100000|2022-06-24 15:38:20|82.5|80.1|82.56|80.16|82.56|80.16|82.45|80.05|0
1656085110000|2022-06-24 15:38:30|82.53|80.13|81.71|79.31|82.53|80.13|81.71|79.31|0
1656085120000|2022-06-24 15:38:40|82|79.6|81.94|79.54|82|79.6|81.94|79.54|0
1656085130000|2022-06-24 15:38:50|82|79.6|81.88|79.48|82|79.6|81.88|79.48|0
1656085140000|2022-06-24 15:39:00|82|79.6|82.11|79.71|82.11|79.71|82|79.6|0
1656085150000|2022-06-24 15:39:10|82.23|79.83|82.23|79.83|82.28|79.88|82.23|79.83|0
1656085160000|2022-06-24 15:39:20|82.17|79.77|82.11|79.71|82.23|79.83|82.08|79.68|0
1656085170000|2022-06-24 15:39:30|82.17|79.77|82.17|79.77|82.23|79.83|82.17|79.77|0
1656085180000|2022-06-24 15:39:40|82.28|79.88|82.46|80.06|82.51|80.11|82.28|79.88|0
1656085190000|2022-06-24 15:39:50|82.4|80|82.43|80.03|82.46|80.06|82.4|80|0
1656085200000|2022-06-24 15:40:00|82.46|80.06|82.34|79.94|82.46|80.06|82.28|79.88|0
1656085210000|2022-06-24 15:40:10|82.17|79.77|82.34|79.94|82.34|79.94|82.17|79.77|0
1656085220000|2022-06-24 15:40:20|82.28|79.88|82.28|79.88|82.28|79.88|82.23|79.83|0
1656085230000|2022-06-24 15:40:30|82.34|79.94|82.28|79.88|82.34|79.94|82.23|79.83|0
1656085240000|2022-06-24 15:40:40|82.23|79.83|82.28|79.88|82.28|79.88|82.23|79.83|0
1656085250000|2022-06-24 15:40:50|82.23|79.83|82.23|79.83|82.28|79.88|82.23|79.83|0
1656085260000|2022-06-24 15:41:00|82.28|79.88|82.28|79.88|82.34|79.94|82.23|79.83|0
1656085270000|2022-06-24 15:41:10|82.34|79.94|82.23|79.83|82.34|79.94|82.23|79.83|0
1656085280000|2022-06-24 15:41:20|82.17|79.77|82.23|79.83|82.23|79.83|82.17|79.77|0
1656085290000|2022-06-24 15:41:30|82.17|79.77|82.11|79.71|82.17|79.77|82.11|79.71|0
1656085300000|2022-06-24 15:41:40|82.17|79.77|82.43|80.03|82.43|80.03|82.17|79.77|0
1656085310000|2022-06-24 15:41:50|82.46|80.06|82.51|80.11|82.51|80.11|82.46|80.06|0
1656085320000|2022-06-24 15:42:00|82.4|80|82.46|80.06|82.46|80.06|82.4|80|0
1656085330000|2022-06-24 15:42:10|82.4|80|82.34|79.94|82.43|80.03|82.34|79.94|0
1656085340000|2022-06-24 15:42:20|82.4|80|82.34|79.94|82.4|80|82.34|79.94|0
1656085350000|2022-06-24 15:42:30|82.28|79.88|82.28|79.88|82.34|79.94|82.28|79.88|0
1656085360000|2022-06-24 15:42:40|82.34|79.94|82.34|79.94|82.34|79.94|82.28|79.88|0
1656085370000|2022-06-24 15:42:50|82.28|79.88|82.28|79.88|82.28|79.88|82.28|79.88|0
1656085380000|2022-06-24 15:43:00|82.34|79.94|82.4|80|82.46|80.06|82.34|79.94|0
1656085390000|2022-06-24 15:43:10|82.34|79.94|82.34|79.94|82.4|80|82.34|79.94|0
1656085400000|2022-06-24 15:43:20|82.28|79.88|82.46|80.06|82.51|80.11|82.28|79.88|0
1656085410000|2022-06-24 15:43:30|82.51|80.11|82.51|80.11|82.51|80.11|82.46|80.06|0
1656085420000|2022-06-24 15:43:40|82.57|80.17|82.57|80.17|82.57|80.17|82.57|80.17|0
1656085430000|2022-06-24 15:43:50|82.63|80.23|82.63|80.23|82.63|80.23|82.57|80.17|0
1656085440000|2022-06-24 15:44:00|82.69|80.29|82.69|80.29|82.74|80.34|82.69|80.29|0
1656085450000|2022-06-24 15:44:10|82.74|80.34|82.74|80.34|82.74|80.34|82.74|80.34|0
1656085470000|2022-06-24 15:44:30|82.69|80.29|82.57|80.17|82.69|80.29|82.57|80.17|0
1656085480000|2022-06-24 15:44:40|82.51|80.11|82.46|80.06|82.51|80.11|82.4|80|0
1656085490000|2022-06-24 15:44:50|82.51|80.11|82.46|80.06|82.51|80.11|82.46|80.06|0
1656085500000|2022-06-24 15:45:00|82.4|80|82.28|79.88|82.4|80|82.28|79.88|0
1656085510000|2022-06-24 15:45:10|82.11|79.71|82.17|79.77|82.17|79.77|81.94|79.54|0
1656085520000|2022-06-24 15:45:20|81.99|79.59|81.82|79.42|81.99|79.59|81.82|79.42|0
1656085530000|2022-06-24 15:45:30|81.91|79.51|81.82|79.42|81.91|79.51|81.82|79.42|0
1656085540000|2022-06-24 15:45:40|81.88|79.48|81.99|79.59|81.99|79.59|81.82|79.42|0
1656085550000|2022-06-24 15:45:50|82.05|79.65|82.17|79.77|82.17|79.77|82.05|79.65|0
1656085560000|2022-06-24 15:46:00|82.22|79.82|82.05|79.65|82.28|79.88|82.05|79.65|0
1656085570000|2022-06-24 15:46:10|81.88|79.48|81.94|79.54|81.94|79.54|81.88|79.48|0
1656085580000|2022-06-24 15:46:20|81.88|79.48|82.11|79.71|82.11|79.71|81.88|79.48|0
1656085590000|2022-06-24 15:46:30|82.05|79.65|82.17|79.77|82.17|79.77|82.05|79.65|0
1656085600000|2022-06-24 15:46:40|82.22|79.82|82.11|79.71|82.22|79.82|82.11|79.71|0
1656085610000|2022-06-24 15:46:50|82.17|79.77|82.17|79.77|82.22|79.82|82.17|79.77|0
1656085620000|2022-06-24 15:47:00|82.11|79.71|82.11|79.71|82.11|79.71|82.05|79.65|0
1656085630000|2022-06-24 15:47:10|82.22|79.82|82.17|79.77|82.28|79.88|82.17|79.77|0
1656085640000|2022-06-24 15:47:20|82.05|79.65|82.11|79.71|82.17|79.77|82.05|79.65|0
1656085650000|2022-06-24 15:47:30|82.05|79.65|82.11|79.71|82.11|79.71|82.05|79.65|0
1656085660000|2022-06-24 15:47:40|82.05|79.65|82.11|79.71|82.11|79.71|82.05|79.65|0
1656085670000|2022-06-24 15:47:50|81.99|79.59|81.94|79.54|81.99|79.59|81.88|79.48|0
1656085680000|2022-06-24 15:48:00|81.88|79.48|81.71|79.31|81.88|79.48|81.71|79.31|0
1656085690000|2022-06-24 15:48:10|81.82|79.42|81.88|79.48|81.88|79.48|81.71|79.31|0
1656085700000|2022-06-24 15:48:20|81.82|79.42|81.99|79.59|81.99|79.59|81.82|79.42|0
1656085710000|2022-06-24 15:48:30|82.05|79.65|82.28|79.88|82.28|79.88|82.05|79.65|0
1656085720000|2022-06-24 15:48:40|82.17|79.77|82.11|79.71|82.17|79.77|82.11|79.71|0
1656085730000|2022-06-24 15:48:50|82.05|79.65|82.05|79.65|82.11|79.71|82.05|79.65|0
1656085740000|2022-06-24 15:49:00|82.11|79.71|82.22|79.82|82.22|79.82|82.11|79.71|0
1656085750000|2022-06-24 15:49:10|82.17|79.77|82.34|79.94|82.4|80|82.17|79.77|0
1656085760000|2022-06-24 15:49:20|82.22|79.82|82.28|79.88|82.28|79.88|82.22|79.82|0
1656085770000|2022-06-24 15:49:30|82.22|79.82|82.11|79.71|82.22|79.82|82.11|79.71|0
1656085780000|2022-06-24 15:49:40|82.05|79.65|81.99|79.59|82.11|79.71|81.99|79.59|0
1656085790000|2022-06-24 15:49:50|81.93|79.53|81.82|79.42|81.93|79.53|81.82|79.42|0
1656085800000|2022-06-24 15:50:00|81.88|79.48|82.11|79.71|82.11|79.71|81.88|79.48|0
1656085810000|2022-06-24 15:50:10|81.88|79.48|81.76|79.36|81.88|79.48|81.76|79.36|0
1656085820000|2022-06-24 15:50:20|81.7|79.3|81.7|79.3|81.76|79.36|81.7|79.3|0
1656085830000|2022-06-24 15:50:30|81.65|79.25|81.65|79.25|81.65|79.25|81.59|79.19|0
1656085840000|2022-06-24 15:50:40|81.7|79.3|81.88|79.48|81.88|79.48|81.7|79.3|0
1656085850000|2022-06-24 15:50:50|81.82|79.42|81.93|79.53|81.93|79.53|81.82|79.42|0
1656085860000|2022-06-24 15:51:00|82.05|79.65|81.82|79.42|82.05|79.65|81.82|79.42|0
1656085870000|2022-06-24 15:51:10|81.76|79.36|81.88|79.48|81.88|79.48|81.7|79.3|0
1656085880000|2022-06-24 15:51:20|81.76|79.36|81.82|79.42|81.88|79.48|81.76|79.36|0
1656085890000|2022-06-24 15:51:30|81.76|79.36|81.82|79.42|81.82|79.42|81.76|79.36|0
1656085900000|2022-06-24 15:51:40|81.88|79.48|81.88|79.48|81.93|79.53|81.88|79.48|0
1656085910000|2022-06-24 15:51:50|81.82|79.42|81.88|79.48|81.88|79.48|81.82|79.42|0
1656085920000|2022-06-24 15:52:00|81.99|79.59|82.05|79.65|82.05|79.65|81.93|79.53|0
1656085930000|2022-06-24 15:52:10|81.99|79.59|81.93|79.53|81.99|79.59|81.93|79.53|0
1656085940000|2022-06-24 15:52:20|81.82|79.42|81.88|79.48|81.88|79.48|81.82|79.42|0
1656085950000|2022-06-24 15:52:30|81.93|79.53|82.05|79.65|82.05|79.65|81.93|79.53|0
1656085960000|2022-06-24 15:52:40|81.99|79.59|81.99|79.59|82.05|79.65|81.99|79.59|0
1656085970000|2022-06-24 15:52:50|82.11|79.71|82.4|80|82.4|80|82.11|79.71|0
1656085980000|2022-06-24 15:53:00|82.34|79.94|82.51|80.11|82.51|80.11|82.34|79.94|0
1656085990000|2022-06-24 15:53:10|82.45|80.05|82.57|80.17|82.57|80.17|82.45|80.05|0
1656086000000|2022-06-24 15:53:20|82.63|80.23|82.57|80.17|82.63|80.23|82.51|80.11|0
1656086010000|2022-06-24 15:53:30|82.51|80.11|82.68|80.28|82.68|80.28|82.51|80.11|0
1656086020000|2022-06-24 15:53:40|82.74|80.34|82.74|80.34|82.74|80.34|82.71|80.31|0
1656086030000|2022-06-24 15:53:50|82.8|80.4|82.74|80.34|82.8|80.4|82.74|80.34|0
1656086040000|2022-06-24 15:54:00|82.86|80.46|82.51|80.11|82.86|80.46|82.51|80.11|0
1656086050000|2022-06-24 15:54:10|82.45|80.05|82.16|79.76|82.45|80.05|82.16|79.76|0
1656086060000|2022-06-24 15:54:20|82.22|79.82|82.22|79.82|82.28|79.88|82.22|79.82|0
1656086070000|2022-06-24 15:54:30|82.34|79.94|82.28|79.88|82.34|79.94|82.22|79.82|0
1656086080000|2022-06-24 15:54:40|82.34|79.94|82.19|79.79|82.34|79.94|82.19|79.79|0
1656086090000|2022-06-24 15:54:50|82.28|79.88|82.51|80.11|82.51|80.11|82.28|79.88|0
1656086100000|2022-06-24 15:55:00|82.57|80.17|82.39|79.99|82.57|80.17|82.39|79.99|0
1656086110000|2022-06-24 15:55:10|82.34|79.94|82.28|79.88|82.34|79.94|82.28|79.88|0
1656086120000|2022-06-24 15:55:20|82.22|79.82|82.05|79.65|82.22|79.82|82.05|79.65|0
1656086130000|2022-06-24 15:55:30|82.11|79.71|82.05|79.65|82.11|79.71|82.05|79.65|0
1656086140000|2022-06-24 15:55:40|81.99|79.59|81.99|79.59|82.05|79.65|81.99|79.59|0
1656086150000|2022-06-24 15:55:50|81.96|79.56|81.96|79.56|81.96|79.56|81.93|79.53|0
1656086160000|2022-06-24 15:56:00|81.93|79.53|81.93|79.53|81.99|79.59|81.93|79.53|0
1656086170000|2022-06-24 15:56:10|81.88|79.48|81.99|79.59|82.02|79.62|81.88|79.48|0
1656086180000|2022-06-24 15:56:20|82.11|79.71|82.16|79.76|82.16|79.76|82.11|79.71|0
1656086190000|2022-06-24 15:56:30|82.28|79.88|82.11|79.71|82.28|79.88|82.11|79.71|0
1656086200000|2022-06-24 15:56:40|82.22|79.82|82.11|79.71|82.22|79.82|82.11|79.71|0
1656086210000|2022-06-24 15:56:50|82.16|79.76|82.22|79.82|82.22|79.82|82.11|79.71|0
1656086220000|2022-06-24 15:57:00|82.28|79.88|82.34|79.94|82.34|79.94|82.28|79.88|0
1656086230000|2022-06-24 15:57:10|82.39|79.99|82.39|79.99|82.39|79.99|82.34|79.94|0
1656086240000|2022-06-24 15:57:20|82.34|79.94|82.45|80.05|82.45|80.05|82.34|79.94|0
1656086250000|2022-06-24 15:57:30|82.34|79.94|82.28|79.88|82.34|79.94|82.28|79.88|0
1656086260000|2022-06-24 15:57:40|82.22|79.82|82.22|79.82|82.28|79.88|82.22|79.82|0
1656086270000|2022-06-24 15:57:50|82.28|79.88|81.88|79.48|82.28|79.88|81.88|79.48|0
1656086280000|2022-06-24 15:58:00|81.82|79.42|81.82|79.42|81.82|79.42|81.82|79.42|0
1656086290000|2022-06-24 15:58:10|81.88|79.48|81.99|79.59|81.99|79.59|81.88|79.48|0
1656086300000|2022-06-24 15:58:20|81.88|79.48|81.93|79.53|81.93|79.53|81.88|79.48|0
1656086310000|2022-06-24 15:58:30|81.88|79.48|81.76|79.36|81.88|79.48|81.7|79.3|0
1656086320000|2022-06-24 15:58:40|81.7|79.3|81.99|79.59|81.99|79.59|81.7|79.3|0
1656086330000|2022-06-24 15:58:50|82.11|79.71|82.22|79.82|82.22|79.82|82.05|79.65|0
1656086340000|2022-06-24 15:59:00|82.34|79.94|82.28|79.88|82.34|79.94|82.28|79.88|0
1656086350000|2022-06-24 15:59:10|82.39|79.99|82.34|79.94|82.39|79.99|82.34|79.94|0
1656086360000|2022-06-24 15:59:20|82.57|80.17|82.51|80.11|82.57|80.17|82.51|80.11|0
1656086370000|2022-06-24 15:59:30|82.62|80.22|82.39|79.99|82.62|80.22|82.39|79.99|0
1656086380000|2022-06-24 15:59:40|82.34|79.94|82.45|80.05|82.45|80.05|82.34|79.94|0
1656086390000|2022-06-24 15:59:50|82.51|80.11|82.45|80.05|82.51|80.11|82.39|79.99|0
1656086400000|2022-06-24 16:00:00|82.51|80.11|82.28|79.88|82.51|80.11|82.22|79.82|0
1656086410000|2022-06-24 16:00:10|82.22|79.82|82.28|79.88|82.28|79.88|82.16|79.76|0
1656086420000|2022-06-24 16:00:20|82.39|79.99|82.51|80.11|82.51|80.11|82.39|79.99|0
1656086430000|2022-06-24 16:00:30|82.39|79.99|82.57|80.17|82.57|80.17|82.39|79.99|0
1656086440000|2022-06-24 16:00:40|82.62|80.22|82.62|80.22|82.62|80.22|82.62|80.22|0
1656086450000|2022-06-24 16:00:50|82.57|80.17|82.57|80.17|82.62|80.22|82.51|80.11|0
1656086460000|2022-06-24 16:01:00|82.54|80.14|82.51|80.11|82.57|80.17|82.51|80.11|0
1656086470000|2022-06-24 16:01:10|82.57|80.17|82.68|80.28|82.68|80.28|82.57|80.17|0
1656086480000|2022-06-24 16:01:20|82.62|80.22|82.68|80.28|82.68|80.28|82.62|80.22|0
1656086490000|2022-06-24 16:01:30|82.74|80.34|82.74|80.34|82.74|80.34|82.68|80.28|0
1656086500000|2022-06-24 16:01:40|82.68|80.28|82.74|80.34|82.74|80.34|82.68|80.28|0
1656086510000|2022-06-24 16:01:50|82.62|80.22|82.68|80.28|82.74|80.34|82.62|80.22|0
1656086520000|2022-06-24 16:02:00|82.71|80.31|83.03|80.63|83.03|80.63|82.71|80.31|0
1656086530000|2022-06-24 16:02:10|83.15|80.75|83.2|80.8|83.26|80.86|83.15|80.75|0
1656086540000|2022-06-24 16:02:20|83.15|80.75|83.26|80.86|83.26|80.86|83.15|80.75|0
1656086550000|2022-06-24 16:02:30|83.32|80.92|83.38|80.98|83.38|80.98|83.32|80.92|0
1656086560000|2022-06-24 16:02:40|83.32|80.92|83.26|80.86|83.32|80.92|83.26|80.86|0
1656086570000|2022-06-24 16:02:50|83.32|80.92|83.26|80.86|83.32|80.92|83.26|80.86|0
1656086580000|2022-06-24 16:03:00|83.2|80.8|83.03|80.63|83.2|80.8|83.03|80.63|0
1656086590000|2022-06-24 16:03:10|82.86|80.46|82.91|80.51|82.97|80.57|82.86|80.46|0
1656086600000|2022-06-24 16:03:20|82.97|80.57|83.03|80.63|83.09|80.69|82.97|80.57|0
1656086610000|2022-06-24 16:03:30|82.97|80.57|83.15|80.75|83.15|80.75|82.97|80.57|0
1656086620000|2022-06-24 16:03:40|82.97|80.57|83.09|80.69|83.09|80.69|82.97|80.57|0
1656086630000|2022-06-24 16:03:50|83.15|80.75|83.09|80.69|83.15|80.75|83.09|80.69|0
1656086640000|2022-06-24 16:04:00|83.03|80.63|82.86|80.46|83.06|80.66|82.86|80.46|0
1656086650000|2022-06-24 16:04:10|82.91|80.51|82.86|80.46|82.91|80.51|82.86|80.46|0
1656086660000|2022-06-24 16:04:20|82.91|80.51|83.09|80.69|83.09|80.69|82.91|80.51|0
1656086670000|2022-06-24 16:04:30|83.15|80.75|83.09|80.69|83.15|80.75|83.09|80.69|0
1656086680000|2022-06-24 16:04:40|83.15|80.75|83.09|80.69|83.15|80.75|83.09|80.69|0
1656086690000|2022-06-24 16:04:50|83.15|80.75|83.15|80.75|83.26|80.86|83.15|80.75|0
1656086700000|2022-06-24 16:05:00|83.03|80.63|83|80.6|83.03|80.63|82.97|80.57|0
1656086710000|2022-06-24 16:05:10|82.94|80.54|82.91|80.51|82.94|80.54|82.91|80.51|0
1656086720000|2022-06-24 16:05:20|82.97|80.57|82.86|80.46|82.97|80.57|82.86|80.46|0
1656086730000|2022-06-24 16:05:30|82.97|80.57|83|80.6|83|80.6|82.97|80.57|0
1656086740000|2022-06-24 16:05:40|82.97|80.57|83.03|80.63|83.03|80.63|82.97|80.57|0
1656086750000|2022-06-24 16:05:50|83.09|80.69|83.03|80.63|83.09|80.69|83.03|80.63|0
1656086760000|2022-06-24 16:06:00|83.09|80.69|82.97|80.57|83.15|80.75|82.97|80.57|0
1656086770000|2022-06-24 16:06:10|83.03|80.63|82.97|80.57|83.03|80.63|82.97|80.57|0
1656086780000|2022-06-24 16:06:20|83.09|80.69|83.09|80.69|83.09|80.69|83.09|80.69|0
1656086790000|2022-06-24 16:06:30|83.06|80.66|83.03|80.63|83.06|80.66|83.03|80.63|0
1656086800000|2022-06-24 16:06:40|82.97|80.57|83.03|80.63|83.03|80.63|82.97|80.57|0
1656086810000|2022-06-24 16:06:50|83.15|80.75|83.2|80.8|83.26|80.86|83.15|80.75|0
1656086820000|2022-06-24 16:07:00|83.26|80.86|83.2|80.8|83.26|80.86|83.2|80.8|0
1656086830000|2022-06-24 16:07:10|83.14|80.74|83.2|80.8|83.2|80.8|83.14|80.74|0
1656086840000|2022-06-24 16:07:20|83.26|80.86|83.32|80.92|83.32|80.92|83.2|80.8|0
1656086850000|2022-06-24 16:07:30|83.26|80.86|83.2|80.8|83.26|80.86|83.2|80.8|0
1656086860000|2022-06-24 16:07:40|83.09|80.69|83.03|80.63|83.09|80.69|82.97|80.57|0
1656086870000|2022-06-24 16:07:50|83.09|80.69|83.09|80.69|83.14|80.74|83.09|80.69|0
1656086880000|2022-06-24 16:08:00|83.14|80.74|83.09|80.69|83.14|80.74|83.09|80.69|0
1656086890000|2022-06-24 16:08:10|83.14|80.74|83.2|80.8|83.2|80.8|83.14|80.74|0
1656086900000|2022-06-24 16:08:20|83.14|80.74|83.14|80.74|83.2|80.8|83.14|80.74|0
1656086920000|2022-06-24 16:08:40|83.09|80.69|83.06|80.66|83.09|80.69|83.03|80.63|0
1656086930000|2022-06-24 16:08:50|83.09|80.69|83.09|80.69|83.14|80.74|83.09|80.69|0
1656086940000|2022-06-24 16:09:00|83.14|80.74|83.03|80.63|83.14|80.74|83.03|80.63|0
1656086950000|2022-06-24 16:09:10|82.97|80.57|82.85|80.45|82.97|80.57|82.85|80.45|0
1656086960000|2022-06-24 16:09:20|82.91|80.51|82.91|80.51|82.97|80.57|82.91|80.51|0
1656086970000|2022-06-24 16:09:30|82.85|80.45|82.85|80.45|82.91|80.51|82.85|80.45|0
1656087000000|2022-06-24 16:10:00|82.91|80.51|82.85|80.45|82.91|80.51|82.85|80.45|0
1656087010000|2022-06-24 16:10:10|82.91|80.51|82.91|80.51|82.91|80.51|82.91|80.51|0
1656087020000|2022-06-24 16:10:20|83.03|80.63|83.22|80.82|83.27|80.87|83.03|80.63|0
1656087030000|2022-06-24 16:10:30|83.33|80.93|81.8|79.4|83.33|80.93|81.8|79.4|0
1656087040000|2022-06-24 16:10:40|81.86|79.46|81.74|79.34|81.86|79.46|81.74|79.34|0
1656087050000|2022-06-24 16:10:50|81.62|79.22|81.68|79.28|81.68|79.28|81.59|79.19|0
1656087060000|2022-06-24 16:11:00|81.74|79.34|81.62|79.22|81.74|79.34|81.62|79.22|0
1656087070000|2022-06-24 16:11:10|81.57|79.17|81.62|79.22|81.62|79.22|81.57|79.17|0
1656087080000|2022-06-24 16:11:20|81.68|79.28|81.68|79.28|81.68|79.28|81.68|79.28|0
1656087090000|2022-06-24 16:11:30|81.74|79.34|81.74|79.34|81.74|79.34|81.68|79.28|0
1656087100000|2022-06-24 16:11:40|81.62|79.22|81.62|79.22|81.68|79.28|81.62|79.22|0
1656087110000|2022-06-24 16:11:50|81.68|79.28|81.74|79.34|81.74|79.34|81.68|79.28|0
1656087120000|2022-06-24 16:12:00|81.8|79.4|82.37|79.97|82.37|79.97|81.8|79.4|0
1656087130000|2022-06-24 16:12:10|82.25|79.85|82.31|79.91|82.31|79.91|82.13|79.73|0
1656087140000|2022-06-24 16:12:20|82.37|79.97|82.19|79.79|82.37|79.97|82.19|79.79|0
1656087150000|2022-06-24 16:12:30|82.25|79.85|82.31|79.91|82.31|79.91|82.25|79.85|0
1656087160000|2022-06-24 16:12:40|82.25|79.85|82.31|79.91|82.31|79.91|82.25|79.85|0
1656087170000|2022-06-24 16:12:50|82.19|79.79|82.13|79.73|82.19|79.79|82.08|79.68|0
1656087180000|2022-06-24 16:13:00|82.08|79.68|82.08|79.68|82.08|79.68|82.08|79.68|0
1656087200000|2022-06-24 16:13:20|82.1|79.7|82.08|79.68|82.1|79.7|82.08|79.68|0
1656087230000|2022-06-24 16:13:50|82.13|79.73|82.08|79.68|82.13|79.73|82.08|79.68|0
1656087240000|2022-06-24 16:14:00|82.13|79.73|82.19|79.79|82.19|79.79|82.13|79.73|0
1656087250000|2022-06-24 16:14:10|82.13|79.73|82.13|79.73|82.13|79.73|82.13|79.73|0
1656087260000|2022-06-24 16:14:20|82.19|79.79|82.19|79.79|82.19|79.79|82.13|79.73|0
1656087270000|2022-06-24 16:14:30|82.13|79.73|82.08|79.68|82.19|79.79|82.08|79.68|0
1656087280000|2022-06-24 16:14:40|82.13|79.73|82.13|79.73|82.19|79.79|82.13|79.73|0
1656087290000|2022-06-24 16:14:50|82.19|79.79|82.25|79.85|82.25|79.85|82.19|79.79|0
1656087300000|2022-06-24 16:15:00|82.19|79.79|82.25|79.85|82.31|79.91|82.19|79.79|0
1656087310000|2022-06-24 16:15:10|82.19|79.79|82.19|79.79|82.25|79.85|82.19|79.79|0
1656087320000|2022-06-24 16:15:20|82.25|79.85|82.25|79.85|82.25|79.85|82.19|79.79|0
1656087330000|2022-06-24 16:15:30|82.31|79.91|82.13|79.73|82.31|79.91|82.13|79.73|0
1656087360000|2022-06-24 16:16:00|82.19|79.79|82.25|79.85|82.25|79.85|82.19|79.79|0
1656087370000|2022-06-24 16:16:10|82.31|79.91|82.31|79.91|82.31|79.91|82.25|79.85|0
1656087380000|2022-06-24 16:16:20|82.25|79.85|82.25|79.85|82.25|79.85|82.22|79.82|0
1656087390000|2022-06-24 16:16:30|82.19|79.79|82.19|79.79|82.25|79.85|82.19|79.79|0
1656087400000|2022-06-24 16:16:40|82.13|79.73|82.19|79.79|82.19|79.79|82.13|79.73|0
1656087410000|2022-06-24 16:16:50|82.25|79.85|82.36|79.96|82.36|79.96|82.25|79.85|0
1656087420000|2022-06-24 16:17:00|82.31|79.91|82.31|79.91|82.36|79.96|82.31|79.91|0
1656087430000|2022-06-24 16:17:10|82.36|79.96|82.36|79.96|82.42|80.02|82.36|79.96|0
1656087440000|2022-06-24 16:17:20|82.42|80.02|82.31|79.91|82.42|80.02|82.31|79.91|0
1656087450000|2022-06-24 16:17:30|82.25|79.85|82.25|79.85|82.25|79.85|82.25|79.85|0
1656087460000|2022-06-24 16:17:40|82.19|79.79|82.13|79.73|82.25|79.85|82.13|79.73|0
1656087470000|2022-06-24 16:17:50|82.19|79.79|82.08|79.68|82.19|79.79|82.08|79.68|0
1656087480000|2022-06-24 16:18:00|82.13|79.73|82.08|79.68|82.13|79.73|82.08|79.68|0
1656087490000|2022-06-24 16:18:10|82.19|79.79|82.25|79.85|82.25|79.85|82.19|79.79|0
1656087500000|2022-06-24 16:18:20|82.31|79.91|82.25|79.85|82.42|80.02|82.25|79.85|0
1656087510000|2022-06-24 16:18:30|82.19|79.79|82.19|79.79|82.19|79.79|82.13|79.73|0
1656087520000|2022-06-24 16:18:40|82.13|79.73|82.19|79.79|82.19|79.79|82.13|79.73|0
1656087530000|2022-06-24 16:18:50|82.25|79.85|82.19|79.79|82.25|79.85|82.19|79.79|0
1656087540000|2022-06-24 16:19:00|82.13|79.73|82.13|79.73|82.19|79.79|82.13|79.73|0
1656087550000|2022-06-24 16:19:10|82.19|79.79|82.36|79.96|82.42|80.02|82.19|79.79|0
1656087560000|2022-06-24 16:19:20|82.48|80.08|82.6|80.2|82.6|80.2|82.48|80.08|0
1656087570000|2022-06-24 16:19:30|82.65|80.25|82.6|80.2|82.65|80.25|82.6|80.2|0
1656087580000|2022-06-24 16:19:40|82.65|80.25|82.6|80.2|82.65|80.25|82.6|80.2|0
1656087590000|2022-06-24 16:19:50|82.65|80.25|82.48|80.08|82.65|80.25|82.48|80.08|0
1656087600000|2022-06-24 16:20:00|82.54|80.14|82.54|80.14|82.6|80.2|82.54|80.14|0
1656087610000|2022-06-24 16:20:10|82.48|80.08|82.25|79.85|82.48|80.08|82.25|79.85|0
1656087620000|2022-06-24 16:20:20|82.36|79.96|82.36|79.96|82.36|79.96|82.36|79.96|0
1656087630000|2022-06-24 16:20:30|82.42|80.02|82.36|79.96|82.48|80.08|82.36|79.96|0
1656087640000|2022-06-24 16:20:40|82.48|80.08|82.48|80.08|82.54|80.14|82.48|80.08|0
1656087650000|2022-06-24 16:20:50|82.36|79.96|82.36|79.96|82.42|80.02|82.36|79.96|0
1656087660000|2022-06-24 16:21:00|82.25|79.85|81.9|79.5|82.25|79.85|81.84|79.44|0
1656087670000|2022-06-24 16:21:10|81.73|79.33|81.79|79.39|81.79|79.39|81.73|79.33|0
1656087680000|2022-06-24 16:21:20|81.61|79.21|81.61|79.21|81.61|79.21|81.56|79.16|0
1656087690000|2022-06-24 16:21:30|81.67|79.27|81.5|79.1|81.73|79.33|81.5|79.1|0
1656087700000|2022-06-24 16:21:40|81.38|78.98|81.27|78.87|81.38|78.98|81.27|78.87|0
1656087710000|2022-06-24 16:21:50|81.33|78.93|81.33|78.93|81.5|79.1|81.33|78.93|0
1656087720000|2022-06-24 16:22:00|81.27|78.87|81.61|79.21|81.67|79.27|81.27|78.87|0
1656087730000|2022-06-24 16:22:10|81.33|78.93|81.5|79.1|81.61|79.21|81.33|78.93|0
1656087740000|2022-06-24 16:22:20|81.38|78.98|81.44|79.04|81.44|79.04|81.38|78.98|0
1656087750000|2022-06-24 16:22:30|81.5|79.1|81.56|79.16|81.56|79.16|81.5|79.1|0
1656087760000|2022-06-24 16:22:40|81.5|79.1|81.41|79.01|81.56|79.16|81.41|79.01|0
1656087770000|2022-06-24 16:22:50|81.44|79.04|81.56|79.16|81.56|79.16|81.44|79.04|0
1656087780000|2022-06-24 16:23:00|81.61|79.21|81.56|79.16|81.67|79.27|81.56|79.16|0
1656087790000|2022-06-24 16:23:10|81.61|79.21|81.56|79.16|81.61|79.21|81.56|79.16|0
1656087800000|2022-06-24 16:23:20|81.5|79.1|81.44|79.04|81.5|79.1|81.44|79.04|0
1656087810000|2022-06-24 16:23:30|81.38|78.98|81.5|79.1|81.5|79.1|81.38|78.98|0
1656087820000|2022-06-24 16:23:40|81.38|78.98|81.44|79.04|81.44|79.04|81.38|78.98|0
1656087830000|2022-06-24 16:23:50|81.5|79.1|82.06|79.66|82.06|79.66|81.5|79.1|0
1656087840000|2022-06-24 16:24:00|82.12|79.72|82.12|79.72|82.12|79.72|82.12|79.72|0
1656087850000|2022-06-24 16:24:10|82.18|79.78|82.06|79.66|82.24|79.84|82.06|79.66|0
1656087860000|2022-06-24 16:24:20|82.12|79.72|82.18|79.78|82.18|79.78|82.12|79.72|0
1656087870000|2022-06-24 16:24:30|82.24|79.84|82.24|79.84|82.29|79.89|82.24|79.84|0
1656087880000|2022-06-24 16:24:40|82.29|79.89|82.29|79.89|82.29|79.89|82.24|79.84|0
1656087890000|2022-06-24 16:24:50|82.24|79.84|82.35|79.95|82.35|79.95|82.24|79.84|0
1656087900000|2022-06-24 16:25:00|82.47|80.07|82.53|80.13|82.53|80.13|82.41|80.01|0
1656087910000|2022-06-24 16:25:10|82.47|80.07|82.29|79.89|82.47|80.07|82.29|79.89|0
1656087920000|2022-06-24 16:25:20|82.24|79.84|82.12|79.72|82.24|79.84|82.12|79.72|0
1656087930000|2022-06-24 16:25:30|82.06|79.66|82.01|79.61|82.12|79.72|82.01|79.61|0
1656087940000|2022-06-24 16:25:40|81.95|79.55|81.95|79.55|82.01|79.61|81.95|79.55|0
1656087950000|2022-06-24 16:25:50|82.01|79.61|82.18|79.78|82.18|79.78|82.01|79.61|0
1656087960000|2022-06-24 16:26:00|82.24|79.84|82.26|79.86|82.29|79.89|82.24|79.84|0
1656087970000|2022-06-24 16:26:10|82.18|79.78|82.24|79.84|82.24|79.84|82.18|79.78|0
1656087980000|2022-06-24 16:26:20|82.18|79.78|82.24|79.84|82.35|79.95|82.18|79.78|0
1656087990000|2022-06-24 16:26:30|82.18|79.78|82.18|79.78|82.18|79.78|82.18|79.78|0
1656088000000|2022-06-24 16:26:40|82.24|79.84|82.29|79.89|82.29|79.89|82.24|79.84|0
1656088010000|2022-06-24 16:26:50|82.35|79.95|82.35|79.95|82.35|79.95|82.35|79.95|0
1656088020000|2022-06-24 16:27:00|82.41|80.01|82.29|79.89|82.41|80.01|82.29|79.89|0
1656088030000|2022-06-24 16:27:10|82.35|79.95|82.35|79.95|82.35|79.95|82.35|79.95|0
1656088040000|2022-06-24 16:27:20|82.29|79.89|82.01|79.61|82.29|79.89|81.89|79.49|0
1656088050000|2022-06-24 16:27:30|81.95|79.55|81.89|79.49|81.95|79.55|81.89|79.49|0
1656088060000|2022-06-24 16:27:40|81.95|79.55|81.83|79.43|81.95|79.55|81.83|79.43|0
1656088070000|2022-06-24 16:27:50|82.01|79.61|82.01|79.61|82.01|79.61|81.95|79.55|0
1656088080000|2022-06-24 16:28:00|82.12|79.72|82.18|79.78|82.18|79.78|82.12|79.72|0
1656088090000|2022-06-24 16:28:10|82.12|79.72|82.12|79.72|82.26|79.86|82.12|79.72|0
1656088100000|2022-06-24 16:28:20|82.01|79.61|82.06|79.66|82.06|79.66|82.01|79.61|0
1656088110000|2022-06-24 16:28:30|82.01|79.61|82.01|79.61|82.06|79.66|82.01|79.61|0
1656088120000|2022-06-24 16:28:40|82.06|79.66|82.12|79.72|82.12|79.72|82.06|79.66|0
1656088130000|2022-06-24 16:28:50|82.06|79.66|82.18|79.78|82.18|79.78|82.01|79.61|0
1656088140000|2022-06-24 16:29:00|81.78|79.38|81.78|79.38|81.78|79.38|81.72|79.32|0
1656088150000|2022-06-24 16:29:10|81.72|79.32|81.95|79.55|81.95|79.55|81.72|79.32|0
1656088160000|2022-06-24 16:29:20|81.89|79.49|81.95|79.55|81.95|79.55|81.83|79.43|0
1656088170000|2022-06-24 16:29:30|81.89|79.49|81.89|79.49|81.95|79.55|81.89|79.49|0
1656088180000|2022-06-24 16:29:40|81.78|79.38|81.89|79.49|81.89|79.49|81.72|79.32|0
1656088190000|2022-06-24 16:29:50|81.83|79.43|81.89|79.49|81.89|79.49|81.83|79.43|0
1656088200000|2022-06-24 16:30:00|81.95|79.55|81.83|79.43|82.01|79.61|81.77|79.37|0
1656088210000|2022-06-24 16:30:10|81.95|79.55|81.44|79.04|82.01|79.61|81.38|78.98|0
1656088220000|2022-06-24 16:30:20|81.5|79.1|81.61|79.21|81.61|79.21|81.5|79.1|0
1656088230000|2022-06-24 16:30:30|81.67|79.27|81.73|79.33|81.73|79.33|81.67|79.27|0
1656088240000|2022-06-24 16:30:40|81.67|79.27|81.55|79.15|81.67|79.27|81.55|79.15|0
1656088250000|2022-06-24 16:30:50|81.5|79.1|81.44|79.04|81.5|79.1|81.44|79.04|0
1656088260000|2022-06-24 16:31:00|81.55|79.15|81.32|78.92|81.55|79.15|81.32|78.92|0
1656088270000|2022-06-24 16:31:10|81.38|78.98|81.21|78.81|81.38|78.98|81.21|78.81|0
1656088280000|2022-06-24 16:31:20|81.32|78.92|81.44|79.04|81.44|79.04|81.32|78.92|0
1656088290000|2022-06-24 16:31:30|81.38|78.98|81.09|78.69|81.38|78.98|81.09|78.69|0
1656088300000|2022-06-24 16:31:40|81.06|78.66|81.06|78.66|81.06|78.66|81.06|78.66|0
1656088310000|2022-06-24 16:31:50|81.09|78.69|81.04|78.64|81.09|78.69|80.98|78.58|0
1656088320000|2022-06-24 16:32:00|81.09|78.69|81.04|78.64|81.15|78.75|81.04|78.64|0
1656088330000|2022-06-24 16:32:10|81.09|78.69|81.15|78.75|81.15|78.75|81.09|78.69|0
1656088340000|2022-06-24 16:32:20|81.04|78.64|81.09|78.69|81.09|78.69|80.98|78.58|0
1656088350000|2022-06-24 16:32:30|81.15|78.75|81.38|78.98|81.38|78.98|81.15|78.75|0
1656088360000|2022-06-24 16:32:40|81.44|79.04|81.32|78.92|81.44|79.04|81.32|78.92|0
1656088370000|2022-06-24 16:32:50|81.38|78.98|81.32|78.92|81.38|78.98|81.32|78.92|0
1656088380000|2022-06-24 16:33:00|81.21|78.81|81.21|78.81|81.32|78.92|81.21|78.81|0
1656088390000|2022-06-24 16:33:10|81.15|78.75|80.99|78.59|81.15|78.75|80.91|78.51|0
1656088400000|2022-06-24 16:33:20|81.02|78.62|81.02|78.62|81.02|78.62|81.02|78.62|0
1656088410000|2022-06-24 16:33:30|80.96|78.56|80.91|78.51|80.96|78.56|80.91|78.51|0
1656088420000|2022-06-24 16:33:40|80.94|78.54|80.79|78.39|80.94|78.54|80.79|78.39|0
1656088430000|2022-06-24 16:33:50|80.68|78.28|80.74|78.34|80.74|78.34|80.68|78.28|0
1656088440000|2022-06-24 16:34:00|80.85|78.45|80.91|78.51|80.91|78.51|80.79|78.39|0
1656088450000|2022-06-24 16:34:10|80.88|78.48|80.74|78.34|80.91|78.51|80.74|78.34|0
1656088460000|2022-06-24 16:34:20|80.79|78.39|80.62|78.22|80.79|78.39|80.62|78.22|0
1656088470000|2022-06-24 16:34:30|80.56|78.16|80.51|78.11|80.62|78.22|80.51|78.11|0
1656088480000|2022-06-24 16:34:40|80.56|78.16|80.56|78.16|80.56|78.16|80.56|78.16|0
1656088490000|2022-06-24 16:34:50|80.51|78.11|80.56|78.16|80.59|78.19|80.51|78.11|0
1656088500000|2022-06-24 16:35:00|80.51|78.11|80.45|78.05|80.51|78.11|80.39|77.99|0
1656088510000|2022-06-24 16:35:10|80.56|78.16|80.74|78.34|80.74|78.34|80.56|78.16|0
1656088520000|2022-06-24 16:35:20|80.62|78.22|80.51|78.11|80.62|78.22|80.51|78.11|0
1656088530000|2022-06-24 16:35:30|80.45|78.05|80.68|78.28|80.68|78.28|80.45|78.05|0
1656088540000|2022-06-24 16:35:40|80.74|78.34|80.62|78.22|80.74|78.34|80.62|78.22|0
1656088550000|2022-06-24 16:35:50|80.74|78.34|80.74|78.34|80.79|78.39|80.74|78.34|0
1656088560000|2022-06-24 16:36:00|80.79|78.39|80.85|78.45|80.85|78.45|80.79|78.39|0
1656088570000|2022-06-24 16:36:10|80.79|78.39|80.79|78.39|80.79|78.39|80.79|78.39|0
1656088580000|2022-06-24 16:36:20|80.85|78.45|80.85|78.45|80.91|78.51|80.85|78.45|0
1656088590000|2022-06-24 16:36:30|80.79|78.39|80.85|78.45|80.85|78.45|80.79|78.39|0
1656088600000|2022-06-24 16:36:40|80.79|78.39|80.74|78.34|80.79|78.39|80.74|78.34|0
1656088610000|2022-06-24 16:36:50|80.79|78.39|80.79|78.39|80.79|78.39|80.74|78.34|0
1656088620000|2022-06-24 16:37:00|80.85|78.45|80.56|78.16|80.85|78.45|80.56|78.16|0
1656088630000|2022-06-24 16:37:10|80.62|78.22|80.68|78.28|80.68|78.28|80.62|78.22|0
1656088640000|2022-06-24 16:37:20|80.62|78.22|80.68|78.28|80.68|78.28|80.62|78.22|0
1656088650000|2022-06-24 16:37:30|80.62|78.22|80.68|78.28|80.68|78.28|80.62|78.22|0
1656088660000|2022-06-24 16:37:40|80.62|78.22|80.62|78.22|80.68|78.28|80.62|78.22|0
1656088680000|2022-06-24 16:38:00|80.68|78.28|80.68|78.28|80.68|78.28|80.62|78.22|0
1656088690000|2022-06-24 16:38:10|80.74|78.34|80.79|78.39|80.79|78.39|80.74|78.34|0
1656088700000|2022-06-24 16:38:20|80.76|78.36|80.85|78.45|80.85|78.45|80.76|78.36|0
1656088710000|2022-06-24 16:38:30|80.91|78.51|80.96|78.56|80.96|78.56|80.91|78.51|0
1656088720000|2022-06-24 16:38:40|81.02|78.62|81.02|78.62|81.02|78.62|80.96|78.56|0
1656088730000|2022-06-24 16:38:50|81.08|78.68|81.08|78.68|81.08|78.68|81.08|78.68|0
1656088740000|2022-06-24 16:39:00|81.14|78.74|81.08|78.68|81.14|78.74|81.08|78.68|0
1656088750000|2022-06-24 16:39:10|81.14|78.74|80.96|78.56|81.14|78.74|80.96|78.56|0
1656088760000|2022-06-24 16:39:20|81.02|78.62|81.08|78.68|81.08|78.68|81.02|78.62|0
1656088770000|2022-06-24 16:39:30|80.96|78.56|80.96|78.56|81.02|78.62|80.96|78.56|0
1656088780000|2022-06-24 16:39:40|81.02|78.62|81.02|78.62|81.08|78.68|81.02|78.62|0
1656088790000|2022-06-24 16:39:50|81.08|78.68|81.08|78.68|81.08|78.68|81.02|78.62|0
1656088800000|2022-06-24 16:40:00|81.13|78.73|81.02|78.62|81.13|78.73|80.91|78.51|0
1656088810000|2022-06-24 16:40:10|80.96|78.56|81.02|78.62|81.08|78.68|80.96|78.56|0
1656088820000|2022-06-24 16:40:20|81.08|78.68|81.08|78.68|81.08|78.68|81.08|78.68|0
1656088830000|2022-06-24 16:40:30|81.02|78.62|81.02|78.62|81.02|78.62|81.02|78.62|0
1656088840000|2022-06-24 16:40:40|80.96|78.56|81.13|78.73|81.13|78.73|80.96|78.56|0
1656088850000|2022-06-24 16:40:50|81.19|78.79|81.19|78.79|81.19|78.79|81.13|78.73|0
1656088860000|2022-06-24 16:41:00|81.08|78.68|81.02|78.62|81.08|78.68|81.02|78.62|0
1656088870000|2022-06-24 16:41:10|81.08|78.68|81.13|78.73|81.13|78.73|81.08|78.68|0
1656088880000|2022-06-24 16:41:20|81.16|78.76|81.25|78.85|81.25|78.85|81.16|78.76|0
1656088890000|2022-06-24 16:41:30|81.19|78.79|81.25|78.85|81.25|78.85|81.19|78.79|0
1656088900000|2022-06-24 16:41:40|81.31|78.91|81.31|78.91|81.31|78.91|81.31|78.91|0
1656088910000|2022-06-24 16:41:50|81.25|78.85|81.36|78.96|81.36|78.96|81.25|78.85|0
1656088920000|2022-06-24 16:42:00|81.31|78.91|81.36|78.96|81.36|78.96|81.31|78.91|0
1656088930000|2022-06-24 16:42:10|81.42|79.02|81.42|79.02|81.42|79.02|81.42|79.02|0
1656088940000|2022-06-24 16:42:20|81.36|78.96|81.42|79.02|81.42|79.02|81.36|78.96|0
1656088950000|2022-06-24 16:42:30|81.25|78.85|81.19|78.79|81.25|78.85|81.19|78.79|0
1656088960000|2022-06-24 16:42:40|81.25|78.85|81.22|78.82|81.25|78.85|81.22|78.82|0
1656088970000|2022-06-24 16:42:50|81.25|78.85|81.31|78.91|81.31|78.91|81.25|78.85|0
1656088980000|2022-06-24 16:43:00|81.25|78.85|81.48|79.08|81.48|79.08|81.25|78.85|0
1656088990000|2022-06-24 16:43:10|81.42|79.02|81.48|79.08|81.48|79.08|81.42|79.02|0
1656089000000|2022-06-24 16:43:20|81.54|79.14|81.54|79.14|81.54|79.14|81.54|79.14|0
1656089010000|2022-06-24 16:43:30|81.59|79.19|81.71|79.31|81.71|79.31|81.59|79.19|0
1656089020000|2022-06-24 16:43:40|81.77|79.37|81.77|79.37|81.77|79.37|81.77|79.37|0
1656089030000|2022-06-24 16:43:50|81.88|79.48|81.77|79.37|81.94|79.54|81.77|79.37|0
1656089040000|2022-06-24 16:44:00|81.94|79.54|81.77|79.37|81.94|79.54|81.77|79.37|0
1656089050000|2022-06-24 16:44:10|81.82|79.42|81.71|79.31|81.82|79.42|81.71|79.31|0
1656089060000|2022-06-24 16:44:20|81.77|79.37|81.88|79.48|81.88|79.48|81.77|79.37|0
1656089070000|2022-06-24 16:44:30|81.94|79.54|82|79.6|82.05|79.65|81.94|79.54|0
1656089080000|2022-06-24 16:44:40|82.05|79.65|82.05|79.65|82.05|79.65|82.05|79.65|0
1656089090000|2022-06-24 16:44:50|82.11|79.71|82|79.6|82.11|79.71|81.94|79.54|0
1656089100000|2022-06-24 16:45:00|81.94|79.54|81.65|79.25|81.94|79.54|81.65|79.25|0
1656089110000|2022-06-24 16:45:10|81.71|79.31|81.77|79.37|81.82|79.42|81.71|79.31|0
1656089120000|2022-06-24 16:45:20|81.71|79.31|81.65|79.25|81.71|79.31|81.65|79.25|0
1656089130000|2022-06-24 16:45:30|81.68|79.28|81.71|79.31|81.71|79.31|81.65|79.25|0
1656089140000|2022-06-24 16:45:40|81.65|79.25|81.19|78.79|81.65|79.25|81.19|78.79|0
1656089150000|2022-06-24 16:45:50|81.25|78.85|81.08|78.68|81.36|78.96|81.08|78.68|0
1656089160000|2022-06-24 16:46:00|81.02|78.62|81.13|78.73|81.13|78.73|81.02|78.62|0
1656089170000|2022-06-24 16:46:10|81.08|78.68|81.25|78.85|81.25|78.85|81.08|78.68|0
1656089180000|2022-06-24 16:46:20|81.31|78.91|81.31|78.91|81.31|78.91|81.31|78.91|0
1656089190000|2022-06-24 16:46:30|81.33|78.93|81.36|78.96|81.36|78.96|81.31|78.91|0
1656089200000|2022-06-24 16:46:40|81.31|78.91|81.36|78.96|81.36|78.96|81.31|78.91|0
1656089210000|2022-06-24 16:46:50|81.42|79.02|81.42|79.02|81.42|79.02|81.36|78.96|0
1656089220000|2022-06-24 16:47:00|81.31|78.91|81.25|78.85|81.31|78.91|81.25|78.85|0
1656089230000|2022-06-24 16:47:10|81.19|78.79|81.13|78.73|81.19|78.79|81.13|78.73|0
1656089240000|2022-06-24 16:47:20|81.02|78.62|81.13|78.73|81.13|78.73|81.02|78.62|0
1656089250000|2022-06-24 16:47:30|81.19|78.79|81.08|78.68|81.19|78.79|81.08|78.68|0
1656089260000|2022-06-24 16:47:40|81.13|78.73|81.02|78.62|81.13|78.73|81.02|78.62|0
1656089270000|2022-06-24 16:47:50|81.08|78.68|81.08|78.68|81.08|78.68|81.08|78.68|0
1656089280000|2022-06-24 16:48:00|80.96|78.56|80.85|78.45|80.96|78.56|80.85|78.45|0
1656089290000|2022-06-24 16:48:10|80.9|78.5|80.9|78.5|80.9|78.5|80.9|78.5|0
1656089300000|2022-06-24 16:48:20|80.96|78.56|80.96|78.56|81.02|78.62|80.96|78.56|0
1656089310000|2022-06-24 16:48:30|81.08|78.68|81.19|78.79|81.19|78.79|81.08|78.68|0
1656089320000|2022-06-24 16:48:40|81.25|78.85|81.19|78.79|81.25|78.85|81.19|78.79|0
1656089330000|2022-06-24 16:48:50|81.25|78.85|81.19|78.79|81.25|78.85|81.13|78.73|0
1656089340000|2022-06-24 16:49:00|81.25|78.85|81.13|78.73|81.25|78.85|81.13|78.73|0
1656089350000|2022-06-24 16:49:10|81.16|78.76|81.19|78.79|81.19|78.79|81.16|78.76|0
1656089360000|2022-06-24 16:49:20|81.13|78.73|81.13|78.73|81.13|78.73|81.08|78.68|0
1656089370000|2022-06-24 16:49:30|81.19|78.79|81.08|78.68|81.19|78.79|81.08|78.68|0
1656089380000|2022-06-24 16:49:40|81.19|78.79|81.25|78.85|81.25|78.85|81.19|78.79|0
1656089390000|2022-06-24 16:49:50|81.3|78.9|81.25|78.85|81.3|78.9|81.25|78.85|0
1656089400000|2022-06-24 16:50:00|81.36|78.96|81.25|78.85|81.36|78.96|81.25|78.85|0
1656089410000|2022-06-24 16:50:10|81.19|78.79|81.3|78.9|81.3|78.9|81.19|78.79|0
1656089420000|2022-06-24 16:50:20|81.25|78.85|81.25|78.85|81.27|78.87|81.25|78.85|0
1656089430000|2022-06-24 16:50:30|81.3|78.9|81.25|78.85|81.3|78.9|81.19|78.79|0
1656089440000|2022-06-24 16:50:40|81.19|78.79|81.25|78.85|81.25|78.85|81.19|78.79|0
1656089450000|2022-06-24 16:50:50|81.3|78.9|81.48|79.08|81.48|79.08|81.3|78.9|0
1656089460000|2022-06-24 16:51:00|81.53|79.13|81.42|79.02|81.53|79.13|81.42|79.02|0
1656089470000|2022-06-24 16:51:10|81.48|79.08|81.48|79.08|81.53|79.13|81.48|79.08|0
1656089480000|2022-06-24 16:51:20|81.42|79.02|81.42|79.02|81.48|79.08|81.42|79.02|0
1656089490000|2022-06-24 16:51:30|81.53|79.13|81.48|79.08|81.53|79.13|81.48|79.08|0
1656089500000|2022-06-24 16:51:40|81.36|78.96|81.53|79.13|81.53|79.13|81.36|78.96|0
1656089510000|2022-06-24 16:51:50|81.48|79.08|81.48|79.08|81.48|79.08|81.48|79.08|0
1656089520000|2022-06-24 16:52:00|81.53|79.13|81.53|79.13|81.53|79.13|81.48|79.08|0
1656089530000|2022-06-24 16:52:10|81.48|79.08|81.42|79.02|81.48|79.08|81.42|79.02|0
1656089540000|2022-06-24 16:52:20|81.36|78.96|81.48|79.08|81.48|79.08|81.36|78.96|0
1656089550000|2022-06-24 16:52:30|81.53|79.13|81.48|79.08|81.53|79.13|81.48|79.08|0
1656089560000|2022-06-24 16:52:40|81.53|79.13|81.42|79.02|81.53|79.13|81.42|79.02|0
1656089570000|2022-06-24 16:52:50|81.36|78.96|81.27|78.87|81.36|78.96|81.27|78.87|0
1656089580000|2022-06-24 16:53:00|81.13|78.73|81.13|78.73|81.16|78.76|81.13|78.73|0
1656089590000|2022-06-24 16:53:10|81.19|78.79|81.13|78.73|81.25|78.85|81.13|78.73|0
1656089600000|2022-06-24 16:53:20|81.19|78.79|81.19|78.79|81.19|78.79|81.13|78.73|0
1656089610000|2022-06-24 16:53:30|81.25|78.85|81.25|78.85|81.25|78.85|81.25|78.85|0
1656089620000|2022-06-24 16:53:40|81.3|78.9|81.36|78.96|81.36|78.96|81.3|78.9|0
1656089630000|2022-06-24 16:53:50|81.42|79.02|81.42|79.02|81.42|79.02|81.42|79.02|0
1656089640000|2022-06-24 16:54:00|81.48|79.08|81.59|79.19|81.59|79.19|81.48|79.08|0
1656089650000|2022-06-24 16:54:10|81.53|79.13|81.53|79.13|81.59|79.19|81.53|79.13|0
1656089660000|2022-06-24 16:54:20|81.59|79.19|81.53|79.13|81.59|79.19|81.53|79.13|0
1656089670000|2022-06-24 16:54:30|81.48|79.08|81.65|79.25|81.65|79.25|81.48|79.08|0
1656089680000|2022-06-24 16:54:40|81.71|79.31|81.76|79.36|81.76|79.36|81.71|79.31|0
1656089690000|2022-06-24 16:54:50|81.71|79.31|81.76|79.36|81.76|79.36|81.71|79.31|0
1656089700000|2022-06-24 16:55:00|81.82|79.42|81.76|79.36|81.82|79.42|81.76|79.36|0
1656089710000|2022-06-24 16:55:10|81.65|79.25|81.65|79.25|81.71|79.31|81.65|79.25|0
1656089720000|2022-06-24 16:55:20|81.59|79.19|81.59|79.19|81.65|79.25|81.59|79.19|0
1656089730000|2022-06-24 16:55:30|81.65|79.25|81.76|79.36|81.76|79.36|81.65|79.25|0
1656089740000|2022-06-24 16:55:40|81.71|79.31|81.71|79.31|81.71|79.31|81.71|79.31|0
1656089750000|2022-06-24 16:55:50|81.76|79.36|81.88|79.48|81.88|79.48|81.76|79.36|0
1656089760000|2022-06-24 16:56:00|81.82|79.42|81.76|79.36|81.82|79.42|81.76|79.36|0
1656089770000|2022-06-24 16:56:10|81.82|79.42|81.88|79.48|81.88|79.48|81.82|79.42|0
1656089780000|2022-06-24 16:56:20|81.94|79.54|81.94|79.54|81.94|79.54|81.88|79.48|0
1656089790000|2022-06-24 16:56:30|81.88|79.48|81.88|79.48|81.88|79.48|81.82|79.42|0
1656089800000|2022-06-24 16:56:40|81.94|79.54|81.88|79.48|81.94|79.54|81.82|79.42|0
1656089810000|2022-06-24 16:56:50|81.82|79.42|81.82|79.42|81.88|79.48|81.82|79.42|0
1656089820000|2022-06-24 16:57:00|81.88|79.48|81.88|79.48|81.88|79.48|81.88|79.48|0
1656089830000|2022-06-24 16:57:10|81.82|79.42|81.76|79.36|81.82|79.42|81.76|79.36|0
1656089840000|2022-06-24 16:57:20|81.82|79.42|81.76|79.36|81.82|79.42|81.76|79.36|0
1656089850000|2022-06-24 16:57:30|81.82|79.42|81.7|79.3|81.82|79.42|81.7|79.3|0
1656089860000|2022-06-24 16:57:40|81.59|79.19|81.59|79.19|81.59|79.19|81.59|79.19|0
1656089870000|2022-06-24 16:57:50|81.65|79.25|81.65|79.25|81.7|79.3|81.65|79.25|0
1656089880000|2022-06-24 16:58:00|81.7|79.3|81.65|79.25|81.7|79.3|81.65|79.25|0
1656089890000|2022-06-24 16:58:10|81.7|79.3|81.82|79.42|81.82|79.42|81.7|79.3|0
1656089900000|2022-06-24 16:58:20|81.88|79.48|81.94|79.54|81.94|79.54|81.88|79.48|0
1656089910000|2022-06-24 16:58:30|81.99|79.59|82.05|79.65|82.05|79.65|81.99|79.59|0
1656089920000|2022-06-24 16:58:40|82.11|79.71|82.17|79.77|82.17|79.77|82.11|79.71|0
1656089930000|2022-06-24 16:58:50|82.11|79.71|81.99|79.59|82.11|79.71|81.94|79.54|0
1656089940000|2022-06-24 16:59:00|82.05|79.65|82.05|79.65|82.05|79.65|82.05|79.65|0
1656089950000|2022-06-24 16:59:10|81.93|79.53|81.93|79.53|81.99|79.59|81.93|79.53|0
1656089960000|2022-06-24 16:59:20|81.99|79.59|81.88|79.48|81.99|79.59|81.88|79.48|0
1656089970000|2022-06-24 16:59:30|81.93|79.53|81.93|79.53|81.99|79.59|81.93|79.53|0
1656089980000|2022-06-24 16:59:40|81.99|79.59|81.99|79.59|81.99|79.59|81.99|79.59|0
1656089990000|2022-06-24 16:59:50|81.93|79.53|81.99|79.59|81.99|79.59|81.93|79.53|0
1656090000000|2022-06-24 17:00:00|81.93|79.53|81.76|79.36|81.93|79.53|81.76|79.36|0
1656090010000|2022-06-24 17:00:10|81.65|79.25|81.76|79.36|81.76|79.36|81.65|79.25|0
1656090020000|2022-06-24 17:00:20|81.88|79.48|81.88|79.48|81.93|79.53|81.88|79.48|0
1656090030000|2022-06-24 17:00:30|81.93|79.53|82.11|79.71|82.11|79.71|81.93|79.53|0
1656090040000|2022-06-24 17:00:40|82.05|79.65|82.11|79.71|82.11|79.71|81.99|79.59|0
1656090050000|2022-06-24 17:00:50|82.05|79.65|82.11|79.71|82.11|79.71|82.05|79.65|0
1656090060000|2022-06-24 17:01:00|82.05|79.65|82.11|79.71|82.11|79.71|82.05|79.65|0
1656090070000|2022-06-24 17:01:10|82.17|79.77|82.22|79.82|82.22|79.82|82.17|79.77|0
1656090080000|2022-06-24 17:01:20|82.17|79.77|82.17|79.77|82.17|79.77|82.17|79.77|0
1656090090000|2022-06-24 17:01:30|82.34|79.94|82.22|79.82|82.34|79.94|82.22|79.82|0
1656090100000|2022-06-24 17:01:40|82.28|79.88|82.28|79.88|82.28|79.88|82.28|79.88|0
1656090110000|2022-06-24 17:01:50|82.34|79.94|82.28|79.88|82.34|79.94|82.28|79.88|0
1656090120000|2022-06-24 17:02:00|82.22|79.82|82.22|79.82|82.22|79.82|82.17|79.77|0
1656090130000|2022-06-24 17:02:10|82.11|79.71|82.05|79.65|82.11|79.71|82.05|79.65|0
1656090140000|2022-06-24 17:02:20|81.99|79.59|82.17|79.77|82.17|79.77|81.99|79.59|0
1656090150000|2022-06-24 17:02:30|82.28|79.88|82.34|79.94|82.34|79.94|82.28|79.88|0
1656090160000|2022-06-24 17:02:40|82.28|79.88|82.34|79.94|82.4|80|82.28|79.88|0
1656090170000|2022-06-24 17:02:50|82.4|80|82.51|80.11|82.51|80.11|82.4|80|0
1656090180000|2022-06-24 17:03:00|82.57|80.17|82.63|80.23|82.63|80.23|82.51|80.11|0
1656090190000|2022-06-24 17:03:10|82.57|80.17|82.69|80.29|82.69|80.29|82.57|80.17|0
1656090200000|2022-06-24 17:03:20|82.63|80.23|82.69|80.29|82.69|80.29|82.63|80.23|0
1656090210000|2022-06-24 17:03:30|82.74|80.34|82.74|80.34|82.74|80.34|82.74|80.34|0
1656090230000|2022-06-24 17:03:50|82.69|80.29|82.69|80.29|82.69|80.29|82.63|80.23|0
1656090240000|2022-06-24 17:04:00|82.63|80.23|82.63|80.23|82.63|80.23|82.63|80.23|0
1656090250000|2022-06-24 17:04:10|82.57|80.17|82.51|80.11|82.57|80.17|82.34|79.94|0
1656090260000|2022-06-24 17:04:20|82.4|80|82.45|80.05|82.45|80.05|82.34|79.94|0
1656090270000|2022-06-24 17:04:30|82.4|80|82.4|80|82.4|80|82.34|79.94|0
1656090280000|2022-06-24 17:04:40|82.45|80.05|82.34|79.94|82.45|80.05|82.34|79.94|0
1656090290000|2022-06-24 17:04:50|82.4|80|82.4|80|82.45|80.05|82.4|80|0
1656090300000|2022-06-24 17:05:00|82.45|80.05|82.51|80.11|82.51|80.11|82.45|80.05|0
1656090310000|2022-06-24 17:05:10|82.28|79.88|82.28|79.88|82.34|79.94|82.28|79.88|0
1656090320000|2022-06-24 17:05:20|82.22|79.82|82.16|79.76|82.22|79.82|82.11|79.71|0
1656090330000|2022-06-24 17:05:30|82.22|79.82|82.05|79.65|82.22|79.82|82.05|79.65|0
1656090340000|2022-06-24 17:05:40|82.11|79.71|82.22|79.82|82.22|79.82|82.11|79.71|0
1656090350000|2022-06-24 17:05:50|82.16|79.76|82.22|79.82|82.22|79.82|82.16|79.76|0
1656090360000|2022-06-24 17:06:00|82.28|79.88|82.05|79.65|82.28|79.88|82.05|79.65|0
1656090370000|2022-06-24 17:06:10|81.99|79.59|81.93|79.53|82.05|79.65|81.93|79.53|0
1656090380000|2022-06-24 17:06:20|81.88|79.48|82.05|79.65|82.05|79.65|81.88|79.48|0
1656090390000|2022-06-24 17:06:30|82.11|79.71|82.11|79.71|82.11|79.71|82.11|79.71|0
1656090400000|2022-06-24 17:06:40|82.16|79.76|82.11|79.71|82.22|79.82|82.11|79.71|0
1656090410000|2022-06-24 17:06:50|82.22|79.82|82.28|79.88|82.28|79.88|82.22|79.82|0
1656090420000|2022-06-24 17:07:00|82.34|79.94|82.51|80.11|82.51|80.11|82.34|79.94|0
1656090430000|2022-06-24 17:07:10|82.4|80|82.51|80.11|82.51|80.11|82.4|80|0
1656090440000|2022-06-24 17:07:20|82.45|80.05|82.57|80.17|82.57|80.17|82.45|80.05|0
1656090450000|2022-06-24 17:07:30|82.51|80.11|82.51|80.11|82.51|80.11|82.51|80.11|0
1656090470000|2022-06-24 17:07:50|82.57|80.17|82.57|80.17|82.57|80.17|82.57|80.17|0
1656090480000|2022-06-24 17:08:00|82.51|80.11|82.51|80.11|82.51|80.11|82.51|80.11|0
1656090490000|2022-06-24 17:08:10|82.57|80.17|82.45|80.05|82.57|80.17|82.4|80|0
1656090500000|2022-06-24 17:08:20|82.4|80|82.34|79.94|82.4|80|82.34|79.94|0
1656090510000|2022-06-24 17:08:30|82.28|79.88|82.16|79.76|82.28|79.88|82.16|79.76|0
1656090520000|2022-06-24 17:08:40|82.22|79.82|82.34|79.94|82.34|79.94|82.22|79.82|0
1656090530000|2022-06-24 17:08:50|82.28|79.88|82.28|79.88|82.34|79.94|82.28|79.88|0
1656090540000|2022-06-24 17:09:00|82.34|79.94|82.28|79.88|82.34|79.94|82.28|79.88|0
1656090550000|2022-06-24 17:09:10|82.22|79.82|82.31|79.91|82.31|79.91|82.16|79.76|0
1656090560000|2022-06-24 17:09:20|82.45|80.05|82.39|79.99|82.45|80.05|82.34|79.94|0
1656090570000|2022-06-24 17:09:30|82.45|80.05|82.45|80.05|82.45|80.05|82.42|80.02|0
1656090580000|2022-06-24 17:09:40|82.39|79.99|82.45|80.05|82.45|80.05|82.39|79.99|0
1656090590000|2022-06-24 17:09:50|82.34|79.94|82.28|79.88|82.34|79.94|82.22|79.82|0
1656090600000|2022-06-24 17:10:00|82.34|79.94|82.39|79.99|82.39|79.99|82.34|79.94|0
1656090610000|2022-06-24 17:10:10|82.51|80.11|82.39|79.99|82.51|80.11|82.39|79.99|0
1656090620000|2022-06-24 17:10:20|82.45|80.05|82.51|80.11|82.51|80.11|82.45|80.05|0
1656090630000|2022-06-24 17:10:30|82.57|80.17|82.63|80.23|82.63|80.23|82.57|80.17|0
1656090640000|2022-06-24 17:10:40|82.68|80.28|82.68|80.28|82.74|80.34|82.68|80.28|0
1656090650000|2022-06-24 17:10:50|82.63|80.23|82.63|80.23|82.63|80.23|82.63|80.23|0
1656090660000|2022-06-24 17:11:00|82.68|80.28|82.68|80.28|82.68|80.28|82.63|80.23|0
1656090670000|2022-06-24 17:11:10|82.74|80.34|82.8|80.4|82.8|80.4|82.74|80.34|0
1656090680000|2022-06-24 17:11:20|82.74|80.34|82.74|80.34|82.8|80.4|82.74|80.34|0
1656090690000|2022-06-24 17:11:30|82.8|80.4|82.74|80.34|82.8|80.4|82.74|80.34|0
1656090700000|2022-06-24 17:11:40|82.8|80.4|82.8|80.4|82.8|80.4|82.8|80.4|0
1656090710000|2022-06-24 17:11:50|82.74|80.34|82.74|80.34|82.74|80.34|82.74|80.34|0
1656090720000|2022-06-24 17:12:00|82.68|80.28|82.74|80.34|82.74|80.34|82.68|80.28|0
1656090730000|2022-06-24 17:12:10|82.68|80.28|82.8|80.4|82.8|80.4|82.68|80.28|0
1656090750000|2022-06-24 17:12:30|82.86|80.46|82.86|80.46|82.86|80.46|82.86|80.46|0
1656090760000|2022-06-24 17:12:40|82.8|80.4|82.68|80.28|82.8|80.4|82.68|80.28|0
1656090770000|2022-06-24 17:12:50|82.74|80.34|82.68|80.28|82.74|80.34|82.68|80.28|0
1656090780000|2022-06-24 17:13:00|82.63|80.23|82.63|80.23|82.63|80.23|82.63|80.23|0
1656090790000|2022-06-24 17:13:10|82.68|80.28|82.63|80.23|82.68|80.28|82.63|80.23|0
1656090800000|2022-06-24 17:13:20|82.68|80.28|82.74|80.34|82.74|80.34|82.68|80.28|0
1656090810000|2022-06-24 17:13:30|82.8|80.4|82.8|80.4|82.8|80.4|82.8|80.4|0
1656090830000|2022-06-24 17:13:50|82.74|80.34|82.74|80.34|82.74|80.34|82.74|80.34|0
1656090840000|2022-06-24 17:14:00|82.8|80.4|82.8|80.4|82.8|80.4|82.8|80.4|0
1656090850000|2022-06-24 17:14:10|82.86|80.46|82.86|80.46|82.86|80.46|82.8|80.4|0
1656090860000|2022-06-24 17:14:20|82.8|80.4|82.74|80.34|82.8|80.4|82.74|80.34|0
1656090870000|2022-06-24 17:14:30|82.8|80.4|82.8|80.4|82.8|80.4|82.8|80.4|0
1656090890000|2022-06-24 17:14:50|82.86|80.46|82.86|80.46|82.86|80.46|82.86|80.46|0
1656090900000|2022-06-24 17:15:00|82.8|80.4|82.63|80.23|82.8|80.4|82.63|80.23|0
1656090910000|2022-06-24 17:15:10|82.57|80.17|82.51|80.11|82.57|80.17|82.51|80.11|0
1656090920000|2022-06-24 17:15:20|82.39|79.99|82.64|80.24|82.64|80.24|82.39|79.99|0
1656090930000|2022-06-24 17:15:30|83.15|80.75|82.98|80.58|83.15|80.75|82.98|80.58|0
1656090940000|2022-06-24 17:15:40|83.12|80.72|83.09|80.69|83.12|80.72|83.09|80.69|0
1656090950000|2022-06-24 17:15:50|83.04|80.64|83.09|80.69|83.09|80.69|83.04|80.64|0
1656090960000|2022-06-24 17:16:00|83.15|80.75|83.21|80.81|83.21|80.81|83.15|80.75|0
1656090970000|2022-06-24 17:16:10|83.24|80.84|83.15|80.75|83.24|80.84|83.03|80.63|0
1656090980000|2022-06-24 17:16:20|83.09|80.69|83.09|80.69|83.15|80.75|83.09|80.69|0
1656090990000|2022-06-24 17:16:30|83.15|80.75|83.15|80.75|83.15|80.75|83.15|80.75|0
1656091000000|2022-06-24 17:16:40|83.21|80.81|83.21|80.81|83.21|80.81|83.15|80.75|0
1656091010000|2022-06-24 17:16:50|83.15|80.75|83.21|80.81|83.21|80.81|83.15|80.75|0
1656091020000|2022-06-24 17:17:00|83.27|80.87|83.21|80.81|83.27|80.87|83.15|80.75|0
1656091030000|2022-06-24 17:17:10|83.15|80.75|83.03|80.63|83.15|80.75|83.03|80.63|0
1656091040000|2022-06-24 17:17:20|83.09|80.69|83.03|80.63|83.09|80.69|83.03|80.63|0
1656091050000|2022-06-24 17:17:30|83.09|80.69|83.09|80.69|83.09|80.69|83.03|80.63|0
1656091060000|2022-06-24 17:17:40|83.21|80.81|83.09|80.69|83.21|80.81|83.09|80.69|0
1656091070000|2022-06-24 17:17:50|83.03|80.63|83.03|80.63|83.03|80.63|82.98|80.58|0
1656091080000|2022-06-24 17:18:00|82.98|80.58|82.92|80.52|82.98|80.58|82.92|80.52|0
1656091090000|2022-06-24 17:18:10|82.98|80.58|82.98|80.58|82.98|80.58|82.92|80.52|0
1656091100000|2022-06-24 17:18:20|83.03|80.63|82.86|80.46|83.03|80.63|82.86|80.46|0
1656091110000|2022-06-24 17:18:30|82.8|80.4|82.8|80.4|82.86|80.46|82.8|80.4|0
1656091120000|2022-06-24 17:18:40|82.74|80.34|82.8|80.4|82.86|80.46|82.74|80.34|0
1656091130000|2022-06-24 17:18:50|82.86|80.46|82.86|80.46|82.86|80.46|82.86|80.46|0
1656091140000|2022-06-24 17:19:00|82.92|80.52|82.92|80.52|82.98|80.58|82.92|80.52|0
1656091150000|2022-06-24 17:19:10|82.98|80.58|82.74|80.34|82.98|80.58|82.74|80.34|0
1656091160000|2022-06-24 17:19:20|82.8|80.4|82.86|80.46|82.86|80.46|82.74|80.34|0
1656091170000|2022-06-24 17:19:30|82.8|80.4|82.74|80.34|82.8|80.4|82.74|80.34|0
1656091180000|2022-06-24 17:19:40|82.69|80.29|82.69|80.29|82.69|80.29|82.69|80.29|0
1656091190000|2022-06-24 17:19:50|82.63|80.23|82.57|80.17|82.63|80.23|82.51|80.11|0
1656091200000|2022-06-24 17:20:00|82.63|80.23|82.57|80.17|82.63|80.23|82.57|80.17|0
1656091210000|2022-06-24 17:20:10|82.63|80.23|82.51|80.11|82.63|80.23|82.51|80.11|0
1656091220000|2022-06-24 17:20:20|82.45|80.05|82.4|80|82.45|80.05|82.4|80|0
1656091230000|2022-06-24 17:20:30|82.45|80.05|82.4|80|82.45|80.05|82.4|80|0
1656091240000|2022-06-24 17:20:40|82.34|79.94|82.28|79.88|82.34|79.94|82.28|79.88|0
1656091250000|2022-06-24 17:20:50|82.34|79.94|82.4|80|82.45|80.05|82.34|79.94|0
1656091260000|2022-06-24 17:21:00|82.45|80.05|82.51|80.11|82.57|80.17|82.45|80.05|0
1656091270000|2022-06-24 17:21:10|82.57|80.17|82.63|80.23|82.63|80.23|82.57|80.17|0
1656091280000|2022-06-24 17:21:20|82.69|80.29|82.69|80.29|82.69|80.29|82.69|80.29|0
1656091290000|2022-06-24 17:21:30|82.71|80.31|82.51|80.11|82.74|80.34|82.51|80.11|0
1656091300000|2022-06-24 17:21:40|82.57|80.17|82.74|80.34|82.74|80.34|82.57|80.17|0
1656091310000|2022-06-24 17:21:50|82.8|80.4|82.74|80.34|82.8|80.4|82.74|80.34|0
1656091320000|2022-06-24 17:22:00|82.69|80.29|82.69|80.29|82.69|80.29|82.63|80.23|0
1656091330000|2022-06-24 17:22:10|82.74|80.34|82.74|80.34|82.74|80.34|82.74|80.34|0
1656091340000|2022-06-24 17:22:20|82.8|80.4|82.8|80.4|82.8|80.4|82.74|80.34|0
1656091350000|2022-06-24 17:22:30|82.86|80.46|82.86|80.46|82.86|80.46|82.74|80.34|0
1656091360000|2022-06-24 17:22:40|82.92|80.52|82.92|80.52|82.92|80.52|82.92|80.52|0
1656091370000|2022-06-24 17:22:50|82.8|80.4|82.63|80.23|82.8|80.4|82.63|80.23|0
1656091380000|2022-06-24 17:23:00|82.57|80.17|82.68|80.28|82.68|80.28|82.57|80.17|0
1656091390000|2022-06-24 17:23:10|82.63|80.23|82.54|80.14|82.63|80.23|82.54|80.14|0
1656091400000|2022-06-24 17:23:20|82.51|80.11|82.57|80.17|82.57|80.17|82.51|80.11|0
1656091410000|2022-06-24 17:23:30|82.63|80.23|82.57|80.17|82.63|80.23|82.57|80.17|0
1656091430000|2022-06-24 17:23:50|82.51|80.11|82.45|80.05|82.51|80.11|82.45|80.05|0
1656091440000|2022-06-24 17:24:00|82.4|80|82.51|80.11|82.51|80.11|82.4|80|0
1656091450000|2022-06-24 17:24:10|82.45|80.05|82.48|80.08|82.51|80.11|82.45|80.05|0
1656091460000|2022-06-24 17:24:20|82.51|80.11|82.51|80.11|82.51|80.11|82.51|80.11|0
1656091470000|2022-06-24 17:24:30|82.57|80.17|82.57|80.17|82.57|80.17|82.57|80.17|0
1656091480000|2022-06-24 17:24:40|82.51|80.11|82.51|80.11|82.51|80.11|82.51|80.11|0
1656091490000|2022-06-24 17:24:50|82.57|80.17|82.63|80.23|82.63|80.23|82.57|80.17|0
1656091500000|2022-06-24 17:25:00|82.57|80.17|82.57|80.17|82.57|80.17|82.51|80.11|0
1656091510000|2022-06-24 17:25:10|82.63|80.23|82.63|80.23|82.63|80.23|82.63|80.23|0
1656091520000|2022-06-24 17:25:20|82.68|80.28|82.57|80.17|82.68|80.28|82.51|80.11|0
1656091530000|2022-06-24 17:25:30|82.63|80.23|82.57|80.17|82.63|80.23|82.57|80.17|0
1656091540000|2022-06-24 17:25:40|82.51|80.11|82.45|80.05|82.51|80.11|82.45|80.05|0
1656091550000|2022-06-24 17:25:50|82.34|79.94|82.34|79.94|82.34|79.94|82.34|79.94|0
1656091560000|2022-06-24 17:26:00|82.45|80.05|82.45|80.05|82.45|80.05|82.39|79.99|0
1656091570000|2022-06-24 17:26:10|82.42|80.02|82.39|79.99|82.51|80.11|82.39|79.99|0
1656091590000|2022-06-24 17:26:30|82.34|79.94|82.28|79.88|82.34|79.94|82.28|79.88|0
1656091600000|2022-06-24 17:26:40|82.34|79.94|82.34|79.94|82.34|79.94|82.34|79.94|0
1656091610000|2022-06-24 17:26:50|82.28|79.88|82.34|79.94|82.34|79.94|82.28|79.88|0
1656091620000|2022-06-24 17:27:00|82.39|79.99|82.45|80.05|82.45|80.05|82.39|79.99|0
1656091630000|2022-06-24 17:27:10|82.51|80.11|82.68|80.28|82.68|80.28|82.51|80.11|0
1656091640000|2022-06-24 17:27:20|82.74|80.34|82.74|80.34|82.74|80.34|82.74|80.34|0
1656091650000|2022-06-24 17:27:30|82.8|80.4|82.8|80.4|82.8|80.4|82.74|80.34|0
1656091660000|2022-06-24 17:27:40|82.74|80.34|82.8|80.4|82.8|80.4|82.74|80.34|0
1656091670000|2022-06-24 17:27:50|82.74|80.34|82.57|80.17|82.74|80.34|82.57|80.17|0
1656091680000|2022-06-24 17:28:00|82.63|80.23|82.68|80.28|82.74|80.34|82.63|80.23|0
1656091690000|2022-06-24 17:28:10|82.74|80.34|82.68|80.28|82.74|80.34|82.63|80.23|0
1656091700000|2022-06-24 17:28:20|82.74|80.34|82.74|80.34|82.74|80.34|82.74|80.34|0
1656091710000|2022-06-24 17:28:30|82.68|80.28|82.68|80.28|82.68|80.28|82.68|80.28|0
1656091720000|2022-06-24 17:28:40|82.74|80.34|82.68|80.28|82.74|80.34|82.68|80.28|0
1656091730000|2022-06-24 17:28:50|82.63|80.23|82.57|80.17|82.63|80.23|82.57|80.17|0
1656091740000|2022-06-24 17:29:00|82.63|80.23|82.63|80.23|82.63|80.23|82.51|80.11|0
1656091750000|2022-06-24 17:29:10|82.68|80.28|82.68|80.28|82.8|80.4|82.68|80.28|0
1656091760000|2022-06-24 17:29:20|82.63|80.23|82.8|80.4|82.8|80.4|82.63|80.23|0
1656091770000|2022-06-24 17:29:30|82.74|80.34|82.8|80.4|82.8|80.4|82.74|80.34|0
1656091780000|2022-06-24 17:29:40|82.86|80.46|82.8|80.4|82.86|80.46|82.8|80.4|0
1656091790000|2022-06-24 17:29:50|82.63|80.23|82.63|80.23|82.63|80.23|82.63|80.23|0
1656091800000|2022-06-24 17:30:00|82.68|80.28|82.39|79.99|82.68|80.28|82.34|79.94|0
1656091810000|2022-06-24 17:30:10|82.28|79.88|82.34|79.94|82.34|79.94|82.16|79.76|0
1656091820000|2022-06-24 17:30:20|82.45|80.05|82.62|80.22|82.62|80.22|82.45|80.05|0
1656091830000|2022-06-24 17:30:30|82.68|80.28|82.8|80.4|82.8|80.4|82.68|80.28|0
1656091840000|2022-06-24 17:30:40|82.86|80.46|82.86|80.46|82.86|80.46|82.8|80.4|0
1656091850000|2022-06-24 17:30:50|82.91|80.51|82.91|80.51|82.91|80.51|82.91|80.51|0
1656091860000|2022-06-24 17:31:00|82.86|80.46|82.74|80.34|82.86|80.46|82.74|80.34|0
1656091870000|2022-06-24 17:31:10|82.68|80.28|82.74|80.34|82.74|80.34|82.68|80.28|0
1656091880000|2022-06-24 17:31:20|82.68|80.28|82.8|80.4|82.8|80.4|82.68|80.28|0
1656091890000|2022-06-24 17:31:30|82.86|80.46|82.86|80.46|82.86|80.46|82.8|80.4|0
1656091900000|2022-06-24 17:31:40|82.91|80.51|82.97|80.57|82.97|80.57|82.91|80.51|0
1656091910000|2022-06-24 17:31:50|82.86|80.46|82.86|80.46|82.86|80.46|82.86|80.46|0
1656091920000|2022-06-24 17:32:00|82.91|80.51|82.97|80.57|82.97|80.57|82.91|80.51|0
1656091930000|2022-06-24 17:32:10|82.91|80.51|82.86|80.46|82.91|80.51|82.86|80.46|0
1656091940000|2022-06-24 17:32:20|82.91|80.51|82.68|80.28|82.91|80.51|82.68|80.28|0
1656091950000|2022-06-24 17:32:30|82.62|80.22|82.62|80.22|82.62|80.22|82.57|80.17|0
1656091960000|2022-06-24 17:32:40|82.45|80.05|82.36|79.96|82.45|80.05|82.36|79.96|0
1656091970000|2022-06-24 17:32:50|82.34|79.94|82.39|79.99|82.39|79.99|82.34|79.94|0
1656091980000|2022-06-24 17:33:00|82.45|80.05|82.51|80.11|82.51|80.11|82.45|80.05|0
1656091990000|2022-06-24 17:33:10|82.45|80.05|82.62|80.22|82.62|80.22|82.45|80.05|0
1656092000000|2022-06-24 17:33:20|82.65|80.25|82.62|80.22|82.68|80.28|82.62|80.22|0
1656092010000|2022-06-24 17:33:30|82.68|80.28|82.68|80.28|82.68|80.28|82.68|80.28|0
1656092020000|2022-06-24 17:33:40|82.62|80.22|82.57|80.17|82.62|80.22|82.57|80.17|0
1656092030000|2022-06-24 17:33:50|82.51|80.11|82.45|80.05|82.51|80.11|82.45|80.05|0
1656092040000|2022-06-24 17:34:00|82.57|80.17|82.62|80.22|82.62|80.22|82.57|80.17|0
1656092060000|2022-06-24 17:34:20|82.68|80.28|82.74|80.34|82.74|80.34|82.68|80.28|0
1656092070000|2022-06-24 17:34:30|82.68|80.28|82.68|80.28|82.71|80.31|82.68|80.28|0
1656092080000|2022-06-24 17:34:40|82.74|80.34|82.8|80.4|82.8|80.4|82.74|80.34|0
1656092090000|2022-06-24 17:34:50|82.74|80.34|82.74|80.34|82.74|80.34|82.74|80.34|0
1656092100000|2022-06-24 17:35:00|82.8|80.4|82.62|80.22|82.8|80.4|82.62|80.22|0
1656092110000|2022-06-24 17:35:10|82.57|80.17|82.68|80.28|82.68|80.28|82.57|80.17|0
1656092120000|2022-06-24 17:35:20|82.57|80.17|82.51|80.11|82.57|80.17|82.51|80.11|0
1656092130000|2022-06-24 17:35:30|82.45|80.05|82.45|80.05|82.45|80.05|82.39|79.99|0
1656092140000|2022-06-24 17:35:40|82.39|79.99|82.57|80.17|82.57|80.17|82.39|79.99|0
1656092150000|2022-06-24 17:35:50|82.45|80.05|82.33|79.93|82.45|80.05|82.33|79.93|0
1656092160000|2022-06-24 17:36:00|82.45|80.05|82.51|80.11|82.51|80.11|82.39|79.99|0
1656092170000|2022-06-24 17:36:10|82.48|80.08|82.57|80.17|82.57|80.17|82.48|80.08|0
1656092180000|2022-06-24 17:36:20|82.54|80.14|82.45|80.05|82.57|80.17|82.45|80.05|0
1656092190000|2022-06-24 17:36:30|82.51|80.11|82.45|80.05|82.51|80.11|82.45|80.05|0
1656092200000|2022-06-24 17:36:40|82.57|80.17|82.62|80.22|82.62|80.22|82.57|80.17|0
1656092210000|2022-06-24 17:36:50|82.57|80.17|82.51|80.11|82.57|80.17|82.51|80.11|0
1656092220000|2022-06-24 17:37:00|82.45|80.05|82.33|79.93|82.45|80.05|82.33|79.93|0
1656092230000|2022-06-24 17:37:10|82.28|79.88|82.28|79.88|82.28|79.88|82.28|79.88|0
1656092240000|2022-06-24 17:37:20|82.3|79.9|82.22|79.82|82.3|79.9|82.22|79.82|0
1656092250000|2022-06-24 17:37:30|82.16|79.76|82.16|79.76|82.16|79.76|82.16|79.76|0
1656092260000|2022-06-24 17:37:40|82.1|79.7|82.16|79.76|82.16|79.76|82.1|79.7|0
1656092270000|2022-06-24 17:37:50|82.22|79.82|82.22|79.82|82.22|79.82|82.16|79.76|0
1656092280000|2022-06-24 17:38:00|82.16|79.76|82.22|79.82|82.22|79.82|82.16|79.76|0
1656092290000|2022-06-24 17:38:10|82.28|79.88|82.22|79.82|82.28|79.88|82.22|79.82|0
1656092300000|2022-06-24 17:38:20|82.28|79.88|82.28|79.88|82.33|79.93|82.28|79.88|0
1656092310000|2022-06-24 17:38:30|82.33|79.93|82.39|79.99|82.39|79.99|82.33|79.93|0
1656092320000|2022-06-24 17:38:40|82.45|80.05|82.39|79.99|82.45|80.05|82.39|79.99|0
1656092330000|2022-06-24 17:38:50|82.45|80.05|82.45|80.05|82.45|80.05|82.45|80.05|0
1656092340000|2022-06-24 17:39:00|82.39|79.99|82.45|80.05|82.45|80.05|82.39|79.99|0
1656092350000|2022-06-24 17:39:10|82.39|79.99|82.51|80.11|82.51|80.11|82.39|79.99|0
1656092360000|2022-06-24 17:39:20|82.56|80.16|82.56|80.16|82.62|80.22|82.56|80.16|0
1656092370000|2022-06-24 17:39:30|82.62|80.22|82.56|80.16|82.68|80.28|82.56|80.16|0
1656092380000|2022-06-24 17:39:40|82.51|80.11|82.39|79.99|82.51|80.11|82.33|79.93|0
1656092390000|2022-06-24 17:39:50|82.45|80.05|82.39|79.99|82.45|80.05|82.39|79.99|0
1656092400000|2022-06-24 17:40:00|82.28|79.88|82.28|79.88|82.28|79.88|82.22|79.82|0
1656092410000|2022-06-24 17:40:10|82.22|79.82|82.1|79.7|82.22|79.82|82.1|79.7|0
1656092420000|2022-06-24 17:40:20|82.04|79.64|82.16|79.76|82.16|79.76|82.04|79.64|0
1656092430000|2022-06-24 17:40:30|82.22|79.82|82.33|79.93|82.33|79.93|82.22|79.82|0
1656092440000|2022-06-24 17:40:40|82.28|79.88|82.16|79.76|82.28|79.88|82.16|79.76|0
1656092450000|2022-06-24 17:40:50|82.22|79.82|82.22|79.82|82.22|79.82|82.16|79.76|0
1656092460000|2022-06-24 17:41:00|82.28|79.88|82.39|79.99|82.39|79.99|82.28|79.88|0
1656092470000|2022-06-24 17:41:10|82.51|80.11|82.51|80.11|82.51|80.11|82.39|79.99|0
1656092480000|2022-06-24 17:41:20|82.45|80.05|82.56|80.16|82.56|80.16|82.45|80.05|0
1656092490000|2022-06-24 17:41:30|82.51|80.11|82.56|80.16|82.56|80.16|82.51|80.11|0
1656092500000|2022-06-24 17:41:40|82.45|80.05|82.45|80.05|82.45|80.05|82.39|79.99|0
1656092510000|2022-06-24 17:41:50|82.51|80.11|82.39|79.99|82.51|80.11|82.39|79.99|0
1656092520000|2022-06-24 17:42:00|82.45|80.05|82.51|80.11|82.51|80.11|82.45|80.05|0
1656092530000|2022-06-24 17:42:10|82.45|80.05|82.51|80.11|82.51|80.11|82.45|80.05|0
1656092540000|2022-06-24 17:42:20|82.62|80.22|82.91|80.51|82.91|80.51|82.62|80.22|0
1656092550000|2022-06-24 17:42:30|82.85|80.45|82.8|80.4|82.85|80.45|82.8|80.4|0
1656092560000|2022-06-24 17:42:40|82.74|80.34|82.8|80.4|82.8|80.4|82.74|80.34|0
1656092570000|2022-06-24 17:42:50|82.74|80.34|82.8|80.4|82.85|80.45|82.74|80.34|0
1656092580000|2022-06-24 17:43:00|82.91|80.51|83.03|80.63|83.03|80.63|82.91|80.51|0
1656092590000|2022-06-24 17:43:10|83.09|80.69|83.09|80.69|83.09|80.69|83.09|80.69|0
1656092600000|2022-06-24 17:43:20|83.03|80.63|83.03|80.63|83.03|80.63|83.03|80.63|0
1656092610000|2022-06-24 17:43:30|82.97|80.57|82.97|80.57|82.97|80.57|82.91|80.51|0
1656092620000|2022-06-24 17:43:40|83.03|80.63|82.91|80.51|83.03|80.63|82.91|80.51|0
1656092630000|2022-06-24 17:43:50|82.97|80.57|83.03|80.63|83.03|80.63|82.97|80.57|0
1656092640000|2022-06-24 17:44:00|83.09|80.69|83.03|80.63|83.09|80.69|83.03|80.63|0
1656092650000|2022-06-24 17:44:10|83.09|80.69|82.97|80.57|83.09|80.69|82.97|80.57|0
1656092660000|2022-06-24 17:44:20|83.03|80.63|83.09|80.69|83.09|80.69|83.03|80.63|0
1656092670000|2022-06-24 17:44:30|83.03|80.63|83.03|80.63|83.09|80.69|83.03|80.63|0
1656092680000|2022-06-24 17:44:40|83.09|80.69|83.09|80.69|83.09|80.69|83.03|80.63|0
1656092690000|2022-06-24 17:44:50|83.03|80.63|82.91|80.51|83.03|80.63|82.91|80.51|0
1656092700000|2022-06-24 17:45:00|82.85|80.45|82.85|80.45|82.85|80.45|82.8|80.4|0
1656092710000|2022-06-24 17:45:10|82.8|80.4|82.74|80.34|82.8|80.4|82.74|80.34|0
1656092720000|2022-06-24 17:45:20|82.62|80.22|82.56|80.16|82.62|80.22|82.56|80.16|0
1656092730000|2022-06-24 17:45:30|82.62|80.22|82.74|80.34|82.74|80.34|82.62|80.22|0
1656092740000|2022-06-24 17:45:40|82.68|80.28|82.79|80.39|82.79|80.39|82.68|80.28|0
1656092750000|2022-06-24 17:45:50|82.74|80.34|82.68|80.28|82.74|80.34|82.68|80.28|0
1656092760000|2022-06-24 17:46:00|82.62|80.22|82.56|80.16|82.62|80.22|82.56|80.16|0
1656092770000|2022-06-24 17:46:10|82.51|80.11|82.56|80.16|82.56|80.16|82.51|80.11|0
1656092780000|2022-06-24 17:46:20|82.51|80.11|82.68|80.28|82.68|80.28|82.51|80.11|0
1656092790000|2022-06-24 17:46:30|82.62|80.22|82.68|80.28|82.68|80.28|82.62|80.22|0
1656092800000|2022-06-24 17:46:40|82.74|80.34|82.85|80.45|82.85|80.45|82.74|80.34|0
1656092810000|2022-06-24 17:46:50|82.97|80.57|82.97|80.57|82.97|80.57|82.94|80.54|0
1656092820000|2022-06-24 17:47:00|82.91|80.51|82.56|80.16|82.91|80.51|82.56|80.16|0
1656092830000|2022-06-24 17:47:10|82.5|80.1|82.79|80.39|82.79|80.39|82.5|80.1|0
1656092840000|2022-06-24 17:47:20|82.68|80.28|82.79|80.39|82.79|80.39|82.68|80.28|0
1656092850000|2022-06-24 17:47:30|82.62|80.22|82.68|80.28|82.68|80.28|82.62|80.22|0
1656092860000|2022-06-24 17:47:40|82.5|80.1|82.56|80.16|82.56|80.16|82.5|80.1|0
1656092870000|2022-06-24 17:47:50|82.62|80.22|82.62|80.22|82.62|80.22|82.62|80.22|0
1656092880000|2022-06-24 17:48:00|82.56|80.16|82.45|80.05|82.56|80.16|82.45|80.05|0
1656092890000|2022-06-24 17:48:10|82.39|79.99|82.5|80.1|82.5|80.1|82.39|79.99|0
1656092900000|2022-06-24 17:48:20|82.56|80.16|82.62|80.22|82.62|80.22|82.56|80.16|0
1656092910000|2022-06-24 17:48:30|82.56|80.16|82.56|80.16|82.56|80.16|82.5|80.1|0
1656092920000|2022-06-24 17:48:40|82.5|80.1|82.56|80.16|82.62|80.22|82.5|80.1|0
1656092930000|2022-06-24 17:48:50|82.5|80.1|82.5|80.1|82.5|80.1|82.5|80.1|0
1656092940000|2022-06-24 17:49:00|82.45|80.05|82.45|80.05|82.45|80.05|82.39|79.99|0
1656092950000|2022-06-24 17:49:10|82.39|79.99|82.56|80.16|82.56|80.16|82.39|79.99|0
1656092960000|2022-06-24 17:49:20|82.5|80.1|82.56|80.16|82.62|80.22|82.5|80.1|0
1656092970000|2022-06-24 17:49:30|82.5|80.1|82.5|80.1|82.5|80.1|82.5|80.1|0
1656092980000|2022-06-24 17:49:40|82.56|80.16|82.5|80.1|82.68|80.28|82.5|80.1|0
1656092990000|2022-06-24 17:49:50|82.62|80.22|82.5|80.1|82.62|80.22|82.5|80.1|0
1656093000000|2022-06-24 17:50:00|82.56|80.16|82.5|80.1|82.62|80.22|82.5|80.1|0
1656093010000|2022-06-24 17:50:10|82.39|79.99|82.5|80.1|82.5|80.1|82.39|79.99|0
1656093020000|2022-06-24 17:50:20|82.45|80.05|82.39|79.99|82.45|80.05|82.39|79.99|0
1656093030000|2022-06-24 17:50:30|82.5|80.1|82.5|80.1|82.5|80.1|82.5|80.1|0
1656093040000|2022-06-24 17:50:40|82.56|80.16|82.5|80.1|82.56|80.16|82.5|80.1|0
1656093050000|2022-06-24 17:50:50|82.56|80.16|82.85|80.45|82.85|80.45|82.56|80.16|0
1656093060000|2022-06-24 17:51:00|82.74|80.34|82.74|80.34|82.74|80.34|82.74|80.34|0
1656093070000|2022-06-24 17:51:10|82.79|80.39|82.85|80.45|82.85|80.45|82.79|80.39|0
1656093090000|2022-06-24 17:51:30|82.91|80.51|82.85|80.45|82.91|80.51|82.85|80.45|0
1656093100000|2022-06-24 17:51:40|82.79|80.39|82.74|80.34|82.79|80.39|82.74|80.34|0
1656093110000|2022-06-24 17:51:50|82.62|80.22|82.68|80.28|82.68|80.28|82.62|80.22|0
1656093120000|2022-06-24 17:52:00|82.74|80.34|82.79|80.39|82.79|80.39|82.74|80.34|0
1656093130000|2022-06-24 17:52:10|82.85|80.45|82.85|80.45|82.85|80.45|82.85|80.45|0
1656093150000|2022-06-24 17:52:30|82.79|80.39|82.79|80.39|82.85|80.45|82.79|80.39|0
1656093160000|2022-06-24 17:52:40|82.68|80.28|82.68|80.28|82.68|80.28|82.68|80.28|0
1656093170000|2022-06-24 17:52:50|82.74|80.34|82.79|80.39|82.79|80.39|82.74|80.34|0
1656093180000|2022-06-24 17:53:00|82.85|80.45|82.85|80.45|82.91|80.51|82.85|80.45|0
1656093190000|2022-06-24 17:53:10|82.91|80.51|82.85|80.45|82.91|80.51|82.85|80.45|0
1656093200000|2022-06-24 17:53:20|82.79|80.39|82.85|80.45|82.85|80.45|82.79|80.39|0
1656093210000|2022-06-24 17:53:30|82.79|80.39|82.85|80.45|82.91|80.51|82.79|80.39|0
1656093220000|2022-06-24 17:53:40|82.79|80.39|82.79|80.39|82.85|80.45|82.79|80.39|0
1656093230000|2022-06-24 17:53:50|82.68|80.28|82.62|80.22|82.68|80.28|82.62|80.22|0
1656093240000|2022-06-24 17:54:00|82.56|80.16|82.56|80.16|82.56|80.16|82.56|80.16|0
1656093250000|2022-06-24 17:54:10|82.5|80.1|82.3|79.9|82.5|80.1|82.27|79.87|0
1656093260000|2022-06-24 17:54:20|82.33|79.93|82.04|79.64|82.33|79.93|82.04|79.64|0
1656093270000|2022-06-24 17:54:30|82.1|79.7|82.1|79.7|82.21|79.81|82.1|79.7|0
1656093280000|2022-06-24 17:54:40|82.16|79.76|82.04|79.64|82.27|79.87|81.98|79.58|0
1656093290000|2022-06-24 17:54:50|82.1|79.7|82.04|79.64|82.1|79.7|82.04|79.64|0
1656093300000|2022-06-24 17:55:00|81.93|79.53|81.87|79.47|81.93|79.53|81.87|79.47|0
1656093310000|2022-06-24 17:55:10|81.81|79.41|81.93|79.53|82.01|79.61|81.81|79.41|0
1656093320000|2022-06-24 17:55:20|81.98|79.58|81.98|79.58|81.98|79.58|81.87|79.47|0
1656093330000|2022-06-24 17:55:30|81.93|79.53|81.98|79.58|81.98|79.58|81.93|79.53|0
1656093340000|2022-06-24 17:55:40|82.07|79.67|81.98|79.58|82.1|79.7|81.98|79.58|0
1656093350000|2022-06-24 17:55:50|82.04|79.64|82.1|79.7|82.1|79.7|82.04|79.64|0
1656093360000|2022-06-24 17:56:00|82.16|79.76|82.21|79.81|82.21|79.81|82.16|79.76|0
1656093370000|2022-06-24 17:56:10|82.1|79.7|82.1|79.7|82.1|79.7|82.1|79.7|0
1656093390000|2022-06-24 17:56:30|82.16|79.76|82.33|79.93|82.39|79.99|82.16|79.76|0
1656093400000|2022-06-24 17:56:40|82.56|80.16|82.44|80.04|82.73|80.33|82.44|80.04|0
1656093410000|2022-06-24 17:56:50|82.39|79.99|82.27|79.87|82.39|79.99|82.27|79.87|0
1656093420000|2022-06-24 17:57:00|82.39|79.99|82.44|80.04|82.44|80.04|82.39|79.99|0
1656093430000|2022-06-24 17:57:10|82.39|79.99|82.39|79.99|82.39|79.99|82.33|79.93|0
1656093440000|2022-06-24 17:57:20|82.33|79.93|82.44|80.04|82.44|80.04|82.33|79.93|0
1656093450000|2022-06-24 17:57:30|82.5|80.1|82.5|80.1|82.5|80.1|82.44|80.04|0
1656093460000|2022-06-24 17:57:40|82.56|80.16|82.44|80.04|82.56|80.16|82.44|80.04|0
1656093470000|2022-06-24 17:57:50|82.39|79.99|82.27|79.87|82.44|80.04|82.27|79.87|0
1656093480000|2022-06-24 17:58:00|82.33|79.93|82.21|79.81|82.33|79.93|82.21|79.81|0
1656093500000|2022-06-24 17:58:20|82.1|79.7|82.1|79.7|82.1|79.7|82.04|79.64|0
1656093510000|2022-06-24 17:58:30|81.85|79.45|81.85|79.45|81.85|79.45|81.8|79.4|0
1656093520000|2022-06-24 17:58:40|81.91|79.51|81.85|79.45|81.91|79.51|81.8|79.4|0
1656093530000|2022-06-24 17:58:50|81.8|79.4|81.85|79.45|81.88|79.48|81.8|79.4|0
1656093540000|2022-06-24 17:59:00|81.8|79.4|81.68|79.28|81.8|79.4|81.68|79.28|0
1656093550000|2022-06-24 17:59:10|81.62|79.22|81.51|79.11|81.62|79.22|81.51|79.11|0
1656093560000|2022-06-24 17:59:20|81.45|79.05|81.39|78.99|81.45|79.05|81.39|78.99|0
1656093570000|2022-06-24 17:59:30|81.45|79.05|81.51|79.11|81.51|79.11|81.45|79.05|0
1656093580000|2022-06-24 17:59:40|81.45|79.05|81.68|79.28|81.68|79.28|81.45|79.05|0
1656093590000|2022-06-24 17:59:50|81.74|79.34|81.8|79.4|81.8|79.4|81.74|79.34|0
1656093600000|2022-06-24 18:00:00|81.85|79.45|81.91|79.51|81.91|79.51|81.85|79.45|0
1656093610000|2022-06-24 18:00:10|81.85|79.45|81.74|79.34|81.97|79.57|81.74|79.34|0
1656093620000|2022-06-24 18:00:20|81.79|79.39|81.79|79.39|81.79|79.39|81.74|79.34|0
1656093630000|2022-06-24 18:00:30|81.85|79.45|81.62|79.22|81.85|79.45|81.62|79.22|0
1656093640000|2022-06-24 18:00:40|81.68|79.28|81.68|79.28|81.68|79.28|81.68|79.28|0
1656093650000|2022-06-24 18:00:50|81.71|79.31|81.74|79.34|81.74|79.34|81.68|79.28|0
1656093660000|2022-06-24 18:01:00|81.79|79.39|81.85|79.45|81.85|79.45|81.74|79.34|0
1656093670000|2022-06-24 18:01:10|81.91|79.51|81.68|79.28|81.91|79.51|81.62|79.22|0
1656093680000|2022-06-24 18:01:20|81.79|79.39|81.91|79.51|81.91|79.51|81.79|79.39|0
1656093690000|2022-06-24 18:01:30|81.97|79.57|82.14|79.74|82.14|79.74|81.97|79.57|0
1656093700000|2022-06-24 18:01:40|82.08|79.68|82.26|79.86|82.31|79.91|82.08|79.68|0
1656093710000|2022-06-24 18:01:50|82.31|79.91|81.97|79.57|82.31|79.91|81.97|79.57|0
1656093720000|2022-06-24 18:02:00|82.02|79.62|81.97|79.57|82.02|79.62|81.85|79.45|0
1656093730000|2022-06-24 18:02:10|81.91|79.51|82.08|79.68|82.08|79.68|81.91|79.51|0
1656093740000|2022-06-24 18:02:20|82.02|79.62|81.97|79.57|82.02|79.62|81.97|79.57|0
1656093750000|2022-06-24 18:02:30|81.91|79.51|82.02|79.62|82.02|79.62|81.91|79.51|0
1656093760000|2022-06-24 18:02:40|82.08|79.68|82.08|79.68|82.08|79.68|82.02|79.62|0
1656093770000|2022-06-24 18:02:50|82.02|79.62|82.08|79.68|82.08|79.68|82.02|79.62|0
1656093780000|2022-06-24 18:03:00|82.14|79.74|82.08|79.68|82.14|79.74|82.02|79.62|0
1656093790000|2022-06-24 18:03:10|82.02|79.62|81.85|79.45|82.02|79.62|81.85|79.45|0
1656093800000|2022-06-24 18:03:20|81.79|79.39|81.85|79.45|81.91|79.51|81.79|79.39|0
1656093810000|2022-06-24 18:03:30|82.02|79.62|81.97|79.57|82.02|79.62|81.97|79.57|0
1656093820000|2022-06-24 18:03:40|82.02|79.62|81.91|79.51|82.02|79.62|81.91|79.51|0
1656093830000|2022-06-24 18:03:50|81.97|79.57|81.97|79.57|82.02|79.62|81.97|79.57|0
1656093840000|2022-06-24 18:04:00|82.02|79.62|82.08|79.68|82.08|79.68|81.97|79.57|0
1656093850000|2022-06-24 18:04:10|82.02|79.62|81.79|79.39|82.02|79.62|81.79|79.39|0
1656093860000|2022-06-24 18:04:20|81.74|79.34|81.85|79.45|81.85|79.45|81.74|79.34|0
1656093870000|2022-06-24 18:04:30|81.91|79.51|81.79|79.39|81.91|79.51|81.68|79.28|0
1656093890000|2022-06-24 18:04:50|81.76|79.36|81.79|79.39|81.85|79.45|81.76|79.36|0
1656093900000|2022-06-24 18:05:00|81.85|79.45|81.79|79.39|81.88|79.48|81.79|79.39|0
1656093910000|2022-06-24 18:05:10|81.85|79.45|81.85|79.45|81.85|79.45|81.79|79.39|0
1656093920000|2022-06-24 18:05:20|81.79|79.39|81.82|79.42|81.82|79.42|81.79|79.39|0
1656093930000|2022-06-24 18:05:30|81.97|79.57|82.08|79.68|82.08|79.68|81.97|79.57|0
1656093940000|2022-06-24 18:05:40|82.02|79.62|81.97|79.57|82.02|79.62|81.91|79.51|0
1656093950000|2022-06-24 18:05:50|81.91|79.51|81.91|79.51|81.91|79.51|81.79|79.39|0
1656093960000|2022-06-24 18:06:00|81.85|79.45|81.97|79.57|81.97|79.57|81.85|79.45|0
1656093970000|2022-06-24 18:06:10|81.91|79.51|81.97|79.57|81.97|79.57|81.91|79.51|0
1656093980000|2022-06-24 18:06:20|81.79|79.39|81.82|79.42|81.85|79.45|81.79|79.39|0
1656093990000|2022-06-24 18:06:30|81.85|79.45|81.79|79.39|81.85|79.45|81.79|79.39|0
1656094000000|2022-06-24 18:06:40|81.85|79.45|81.85|79.45|81.85|79.45|81.85|79.45|0
1656094010000|2022-06-24 18:06:50|81.62|79.22|81.51|79.11|81.62|79.22|81.51|79.11|0
1656094020000|2022-06-24 18:07:00|81.45|79.05|81.56|79.16|81.56|79.16|81.45|79.05|0
1656094030000|2022-06-24 18:07:10|81.62|79.22|81.51|79.11|81.62|79.22|81.45|79.05|0
1656094040000|2022-06-24 18:07:20|81.45|79.05|81.45|79.05|81.45|79.05|81.39|78.99|0
1656094050000|2022-06-24 18:07:30|81.39|78.99|81.45|79.05|81.45|79.05|81.33|78.93|0
1656094060000|2022-06-24 18:07:40|81.51|79.11|81.62|79.22|81.62|79.22|81.51|79.11|0
1656094070000|2022-06-24 18:07:50|81.65|79.25|81.62|79.22|81.65|79.25|81.62|79.22|0
1656094080000|2022-06-24 18:08:00|81.56|79.16|81.51|79.11|81.62|79.22|81.51|79.11|0
1656094090000|2022-06-24 18:08:10|81.45|79.05|81.45|79.05|81.51|79.11|81.45|79.05|0
1656094100000|2022-06-24 18:08:20|81.51|79.11|81.51|79.11|81.51|79.11|81.45|79.05|0
1656094110000|2022-06-24 18:08:30|81.56|79.16|81.51|79.11|81.56|79.16|81.51|79.11|0
1656094120000|2022-06-24 18:08:40|81.39|78.99|81.39|78.99|81.45|79.05|81.39|78.99|0
1656094130000|2022-06-24 18:08:50|81.33|78.93|81.33|78.93|81.39|78.99|81.33|78.93|0
1656094140000|2022-06-24 18:09:00|81.45|79.05|81.45|79.05|81.45|79.05|81.45|79.05|0
1656094150000|2022-06-24 18:09:10|81.51|79.11|81.62|79.22|81.62|79.22|81.51|79.11|0
1656094160000|2022-06-24 18:09:20|81.59|79.19|81.62|79.22|81.62|79.22|81.59|79.19|0
1656094170000|2022-06-24 18:09:30|81.56|79.16|81.68|79.28|81.68|79.28|81.56|79.16|0
1656094180000|2022-06-24 18:09:40|81.62|79.22|81.51|79.11|81.62|79.22|81.51|79.11|0
1656094190000|2022-06-24 18:09:50|81.56|79.16|81.62|79.22|81.68|79.28|81.56|79.16|0
1656094200000|2022-06-24 18:10:00|81.68|79.28|81.91|79.51|81.91|79.51|81.68|79.28|0
1656094210000|2022-06-24 18:10:10|81.85|79.45|81.79|79.39|81.91|79.51|81.79|79.39|0
1656094220000|2022-06-24 18:10:20|81.85|79.45|81.85|79.45|81.91|79.51|81.85|79.45|0
1656094230000|2022-06-24 18:10:30|81.91|79.51|81.91|79.51|81.91|79.51|81.91|79.51|0
1656094240000|2022-06-24 18:10:40|81.85|79.45|81.91|79.51|81.91|79.51|81.85|79.45|0
1656094250000|2022-06-24 18:10:50|81.85|79.45|81.91|79.51|81.91|79.51|81.85|79.45|0
1656094260000|2022-06-24 18:11:00|81.96|79.56|82.08|79.68|82.08|79.68|81.96|79.56|0
1656094270000|2022-06-24 18:11:10|82.02|79.62|81.96|79.56|82.08|79.68|81.91|79.51|0
1656094280000|2022-06-24 18:11:20|81.91|79.51|81.96|79.56|81.96|79.56|81.91|79.51|0
1656094290000|2022-06-24 18:11:30|82.08|79.68|82.08|79.68|82.08|79.68|82.02|79.62|0
1656094300000|2022-06-24 18:11:40|82.14|79.74|82.25|79.85|82.25|79.85|82.14|79.74|0
1656094310000|2022-06-24 18:11:50|82.31|79.91|82.43|80.03|82.48|80.08|82.31|79.91|0
1656094320000|2022-06-24 18:12:00|82.37|79.97|82.37|79.97|82.37|79.97|82.31|79.91|0
1656094330000|2022-06-24 18:12:10|82.25|79.85|82.31|79.91|82.31|79.91|82.25|79.85|0
1656094340000|2022-06-24 18:12:20|82.37|79.97|82.25|79.85|82.37|79.97|82.25|79.85|0
1656094350000|2022-06-24 18:12:30|82.31|79.91|82.2|79.8|82.31|79.91|82.2|79.8|0
1656094370000|2022-06-24 18:12:50|82.14|79.74|82.2|79.8|82.2|79.8|82.14|79.74|0
1656094380000|2022-06-24 18:13:00|82.25|79.85|82.14|79.74|82.25|79.85|82.14|79.74|0
1656094390000|2022-06-24 18:13:10|82.08|79.68|82.08|79.68|82.08|79.68|82.08|79.68|0
1656094400000|2022-06-24 18:13:20|82.14|79.74|82.02|79.62|82.14|79.74|82.02|79.62|0
1656094410000|2022-06-24 18:13:30|82.08|79.68|82.14|79.74|82.14|79.74|82.08|79.68|0
1656094420000|2022-06-24 18:13:40|82.2|79.8|82.14|79.74|82.2|79.8|82.14|79.74|0
1656094430000|2022-06-24 18:13:50|82.19|79.79|82.19|79.79|82.19|79.79|82.19|79.79|0
1656094440000|2022-06-24 18:14:00|82.25|79.85|82.19|79.79|82.25|79.85|82.19|79.79|0
1656094450000|2022-06-24 18:14:10|82.25|79.85|82.08|79.68|82.25|79.85|82.08|79.68|0
1656094460000|2022-06-24 18:14:20|82.02|79.62|82.02|79.62|82.02|79.62|82.02|79.62|0
1656094480000|2022-06-24 18:14:40|82.08|79.68|82.19|79.79|82.19|79.79|82.08|79.68|0
1656094490000|2022-06-24 18:14:50|82.14|79.74|82.14|79.74|82.14|79.74|82.14|79.74|0
1656094500000|2022-06-24 18:15:00|82.19|79.79|82.08|79.68|82.19|79.79|82.08|79.68|0
1656094510000|2022-06-24 18:15:10|82.19|79.79|82.19|79.79|82.19|79.79|82.19|79.79|0
1656094520000|2022-06-24 18:15:20|82.25|79.85|82.37|79.97|82.37|79.97|82.25|79.85|0
1656094530000|2022-06-24 18:15:30|82.43|80.03|82.43|80.03|82.48|80.08|82.43|80.03|0
1656094540000|2022-06-24 18:15:40|82.37|79.97|82.54|80.14|82.54|80.14|82.37|79.97|0
1656094550000|2022-06-24 18:15:50|82.6|80.2|82.54|80.14|82.6|80.2|82.54|80.14|0
1656094560000|2022-06-24 18:16:00|82.6|80.2|82.6|80.2|82.6|80.2|82.6|80.2|0
1656094570000|2022-06-24 18:16:10|82.54|80.14|82.37|79.97|82.54|80.14|82.37|79.97|0
1656094580000|2022-06-24 18:16:20|82.31|79.91|82.31|79.91|82.31|79.91|82.31|79.91|0
1656094590000|2022-06-24 18:16:30|82.19|79.79|82.43|80.03|82.43|80.03|82.19|79.79|0
1656094600000|2022-06-24 18:16:40|82.37|79.97|82.37|79.97|82.37|79.97|82.37|79.97|0
1656094610000|2022-06-24 18:16:50|82.31|79.91|82.25|79.85|82.31|79.91|82.25|79.85|0
1656094620000|2022-06-24 18:17:00|82.31|79.91|82.19|79.79|82.31|79.91|82.19|79.79|0
1656094630000|2022-06-24 18:17:10|82.16|79.76|81.91|79.51|82.16|79.76|81.91|79.51|0
1656094640000|2022-06-24 18:17:20|81.96|79.56|81.96|79.56|81.96|79.56|81.96|79.56|0
1656094650000|2022-06-24 18:17:30|82.02|79.62|82.02|79.62|82.14|79.74|82.02|79.62|0
1656094660000|2022-06-24 18:17:40|82.08|79.68|82.02|79.62|82.08|79.68|82.02|79.62|0
1656094670000|2022-06-24 18:17:50|81.96|79.56|81.96|79.56|81.96|79.56|81.96|79.56|0
1656094680000|2022-06-24 18:18:00|81.93|79.53|82.02|79.62|82.02|79.62|81.93|79.53|0
1656094690000|2022-06-24 18:18:10|82.08|79.68|82.14|79.74|82.14|79.74|82.08|79.68|0
1656094700000|2022-06-24 18:18:20|82.08|79.68|82.08|79.68|82.19|79.79|82.08|79.68|0
1656094710000|2022-06-24 18:18:30|82.02|79.62|82.08|79.68|82.08|79.68|82.02|79.62|0
1656094720000|2022-06-24 18:18:40|82.14|79.74|82.14|79.74|82.14|79.74|82.14|79.74|0
1656094730000|2022-06-24 18:18:50|82.19|79.79|82.25|79.85|82.25|79.85|82.14|79.74|0
1656094740000|2022-06-24 18:19:00|82.19|79.79|82.31|79.91|82.31|79.91|82.19|79.79|0
1656094750000|2022-06-24 18:19:10|82.37|79.97|82.31|79.91|82.37|79.97|82.31|79.91|0
1656094760000|2022-06-24 18:19:20|82.25|79.85|82.19|79.79|82.25|79.85|82.19|79.79|0
1656094770000|2022-06-24 18:19:30|82.31|79.91|82.25|79.85|82.31|79.91|82.25|79.85|0
1656094780000|2022-06-24 18:19:40|82.31|79.91|82.37|79.97|82.37|79.97|82.31|79.91|0
1656094790000|2022-06-24 18:19:50|82.42|80.02|82.37|79.97|82.42|80.02|82.37|79.97|0
1656094800000|2022-06-24 18:20:00|82.42|80.02|82.37|79.97|82.48|80.08|82.37|79.97|0
1656094810000|2022-06-24 18:20:10|82.42|80.02|82.37|79.97|82.42|80.02|82.31|79.91|0
1656094820000|2022-06-24 18:20:20|82.42|80.02|82.19|79.79|82.42|80.02|82.19|79.79|0
1656094830000|2022-06-24 18:20:30|82.31|79.91|82.14|79.74|82.31|79.91|82.14|79.74|0
1656094840000|2022-06-24 18:20:40|82.19|79.79|82.19|79.79|82.31|79.91|82.19|79.79|0
1656094850000|2022-06-24 18:20:50|82.25|79.85|82.19|79.79|82.25|79.85|82.19|79.79|0
1656094860000|2022-06-24 18:21:00|82.14|79.74|82.19|79.79|82.19|79.79|82.14|79.74|0
1656094870000|2022-06-24 18:21:10|82.14|79.74|82.14|79.74|82.14|79.74|82.14|79.74|0
1656094880000|2022-06-24 18:21:20|82.19|79.79|82.08|79.68|82.19|79.79|82.08|79.68|0
1656094890000|2022-06-24 18:21:30|82.14|79.74|82.25|79.85|82.25|79.85|82.14|79.74|0
1656094900000|2022-06-24 18:21:40|82.19|79.79|82.19|79.79|82.25|79.85|82.19|79.79|0
1656094910000|2022-06-24 18:21:50|82.14|79.74|82.19|79.79|82.19|79.79|82.14|79.74|0
1656094920000|2022-06-24 18:22:00|82.25|79.85|82.25|79.85|82.25|79.85|82.19|79.79|0
1656094930000|2022-06-24 18:22:10|82.31|79.91|82.25|79.85|82.37|79.97|82.25|79.85|0
1656094940000|2022-06-24 18:22:20|82.16|79.76|82.08|79.68|82.16|79.76|82.08|79.68|0
1656094950000|2022-06-24 18:22:30|82.02|79.62|81.96|79.56|82.02|79.62|81.96|79.56|0
1656094960000|2022-06-24 18:22:40|82.02|79.62|81.96|79.56|82.02|79.62|81.96|79.56|0
1656094970000|2022-06-24 18:22:50|82.02|79.62|81.79|79.39|82.02|79.62|81.79|79.39|0
1656094980000|2022-06-24 18:23:00|81.85|79.45|81.85|79.45|81.85|79.45|81.79|79.39|0
1656094990000|2022-06-24 18:23:10|82.02|79.62|81.96|79.56|82.02|79.62|81.9|79.5|0
1656095000000|2022-06-24 18:23:20|82.02|79.62|82.02|79.62|82.02|79.62|81.96|79.56|0
1656095010000|2022-06-24 18:23:30|81.96|79.56|82.02|79.62|82.02|79.62|81.96|79.56|0
1656095020000|2022-06-24 18:23:40|82.08|79.68|82.13|79.73|82.25|79.85|82.08|79.68|0
1656095030000|2022-06-24 18:23:50|82.19|79.79|82.19|79.79|82.19|79.79|82.13|79.73|0
1656095040000|2022-06-24 18:24:00|82.13|79.73|82.19|79.79|82.19|79.79|82.13|79.73|0
1656095050000|2022-06-24 18:24:10|82.13|79.73|82.13|79.73|82.13|79.73|82.13|79.73|0
1656095060000|2022-06-24 18:24:20|82.08|79.68|82.02|79.62|82.08|79.68|82.02|79.62|0
1656095070000|2022-06-24 18:24:30|82.08|79.68|82.08|79.68|82.08|79.68|82.08|79.68|0
1656095080000|2022-06-24 18:24:40|82.02|79.62|81.96|79.56|82.02|79.62|81.96|79.56|0
1656095090000|2022-06-24 18:24:50|82.02|79.62|82.13|79.73|82.13|79.73|82.02|79.62|0
1656095100000|2022-06-24 18:25:00|82.08|79.68|82.19|79.79|82.25|79.85|82.08|79.68|0
1656095110000|2022-06-24 18:25:10|82.02|79.62|82.08|79.68|82.13|79.73|82.02|79.62|0
1656095120000|2022-06-24 18:25:20|82.25|79.85|82.31|79.91|82.31|79.91|82.19|79.79|0
1656095130000|2022-06-24 18:25:30|82.19|79.79|82.08|79.68|82.19|79.79|82.08|79.68|0
1656095140000|2022-06-24 18:25:40|82.02|79.62|82.08|79.68|82.08|79.68|82.02|79.62|0
1656095150000|2022-06-24 18:25:50|82.13|79.73|82.02|79.62|82.13|79.73|82.02|79.62|0
1656095160000|2022-06-24 18:26:00|82.08|79.68|82.13|79.73|82.13|79.73|82.08|79.68|0
1656095170000|2022-06-24 18:26:10|82.19|79.79|82.13|79.73|82.19|79.79|82.08|79.68|0
1656095180000|2022-06-24 18:26:20|82.19|79.79|82.19|79.79|82.19|79.79|82.19|79.79|0
1656095200000|2022-06-24 18:26:40|82.25|79.85|82.25|79.85|82.25|79.85|82.25|79.85|0
1656095210000|2022-06-24 18:26:50|82.31|79.91|82.31|79.91|82.31|79.91|82.31|79.91|0
1656095220000|2022-06-24 18:27:00|82.25|79.85|82.31|79.91|82.31|79.91|82.19|79.79|0
1656095230000|2022-06-24 18:27:10|82.36|79.96|82.25|79.85|82.36|79.96|82.25|79.85|0
1656095240000|2022-06-24 18:27:20|82.22|79.82|82.13|79.73|82.22|79.82|82.13|79.73|0
1656095250000|2022-06-24 18:27:30|82.08|79.68|82.19|79.79|82.19|79.79|82.08|79.68|0
1656095260000|2022-06-24 18:27:40|82.08|79.68|82.25|79.85|82.25|79.85|82.08|79.68|0
1656095270000|2022-06-24 18:27:50|82.31|79.91|82.36|79.96|82.36|79.96|82.31|79.91|0
1656095280000|2022-06-24 18:28:00|82.31|79.91|82.42|80.02|82.42|80.02|82.25|79.85|0
1656095290000|2022-06-24 18:28:10|82.45|80.05|82.48|80.08|82.48|80.08|82.42|80.02|0
1656095300000|2022-06-24 18:28:20|82.42|80.02|82.48|80.08|82.48|80.08|82.42|80.02|0
1656095310000|2022-06-24 18:28:30|82.54|80.14|82.54|80.14|82.54|80.14|82.54|80.14|0
1656095320000|2022-06-24 18:28:40|82.6|80.2|82.6|80.2|82.6|80.2|82.6|80.2|0
1656095330000|2022-06-24 18:28:50|82.65|80.25|82.6|80.2|82.65|80.25|82.6|80.2|0
1656095340000|2022-06-24 18:29:00|82.71|80.31|82.83|80.43|82.83|80.43|82.71|80.31|0
1656095350000|2022-06-24 18:29:10|82.89|80.49|82.77|80.37|82.89|80.49|82.77|80.37|0
1656095360000|2022-06-24 18:29:20|82.83|80.43|82.71|80.31|82.83|80.43|82.71|80.31|0
1656095370000|2022-06-24 18:29:30|82.77|80.37|82.54|80.14|82.77|80.37|82.54|80.14|0
1656095380000|2022-06-24 18:29:40|82.65|80.25|82.65|80.25|82.65|80.25|82.54|80.14|0
1656095390000|2022-06-24 18:29:50|82.71|80.31|82.6|80.2|82.71|80.31|82.6|80.2|0
1656095400000|2022-06-24 18:30:00|82.65|80.25|82.65|80.25|82.65|80.25|82.54|80.14|0
1656095410000|2022-06-24 18:30:10|82.68|80.28|82.77|80.37|82.83|80.43|82.68|80.28|0
1656095420000|2022-06-24 18:30:20|82.89|80.49|82.71|80.31|82.89|80.49|82.71|80.31|0
1656095430000|2022-06-24 18:30:30|82.77|80.37|82.83|80.43|82.83|80.43|82.71|80.31|0
1656095440000|2022-06-24 18:30:40|82.89|80.49|82.94|80.54|82.94|80.54|82.89|80.49|0
1656095460000|2022-06-24 18:31:00|83|80.6|83|80.6|83|80.6|83|80.6|0
1656095470000|2022-06-24 18:31:10|83.06|80.66|83.09|80.69|83.09|80.69|83.06|80.66|0
1656095480000|2022-06-24 18:31:20|83.06|80.66|83|80.6|83.06|80.66|83|80.6|0
1656095490000|2022-06-24 18:31:30|82.97|80.57|82.94|80.54|82.97|80.57|82.89|80.49|0
1656095500000|2022-06-24 18:31:40|83|80.6|83|80.6|83|80.6|83|80.6|0
1656095510000|2022-06-24 18:31:50|82.89|80.49|82.83|80.43|82.89|80.49|82.83|80.43|0
1656095520000|2022-06-24 18:32:00|82.89|80.49|82.94|80.54|82.94|80.54|82.89|80.49|0
1656095530000|2022-06-24 18:32:10|82.89|80.49|83|80.6|83|80.6|82.89|80.49|0
1656095540000|2022-06-24 18:32:20|83.06|80.66|83.06|80.66|83.12|80.72|83.06|80.66|0
1656095550000|2022-06-24 18:32:30|83.12|80.72|83.12|80.72|83.18|80.78|83.12|80.72|0
1656095560000|2022-06-24 18:32:40|83.18|80.78|83.18|80.78|83.18|80.78|83.18|80.78|0
1656095570000|2022-06-24 18:32:50|83.23|80.83|83.23|80.83|83.23|80.83|83.23|80.83|0
1656095580000|2022-06-24 18:33:00|83.18|80.78|83.23|80.83|83.23|80.83|83.18|80.78|0
1656095590000|2022-06-24 18:33:10|83.18|80.78|83.23|80.83|83.23|80.83|83.18|80.78|0
1656095600000|2022-06-24 18:33:20|83.18|80.78|83.23|80.83|83.23|80.83|83.18|80.78|0
1656095610000|2022-06-24 18:33:30|83.18|80.78|83.18|80.78|83.18|80.78|83.18|80.78|0
1656095620000|2022-06-24 18:33:40|83.23|80.83|83.18|80.78|83.23|80.83|83.18|80.78|0
1656095640000|2022-06-24 18:34:00|83.23|80.83|83.18|80.78|83.23|80.83|83.18|80.78|0
1656095650000|2022-06-24 18:34:10|83.12|80.72|83.23|80.83|83.23|80.83|83.12|80.72|0
1656095660000|2022-06-24 18:34:20|83.29|80.89|83.18|80.78|83.29|80.89|83.18|80.78|0
1656095670000|2022-06-24 18:34:30|83.23|80.83|83.29|80.89|83.29|80.89|83.23|80.83|0
1656095680000|2022-06-24 18:34:40|83.23|80.83|83.23|80.83|83.29|80.89|83.23|80.83|0
1656095690000|2022-06-24 18:34:50|83.18|80.78|83.18|80.78|83.18|80.78|83.18|80.78|0
1656095700000|2022-06-24 18:35:00|83.12|80.72|83.18|80.78|83.18|80.78|83.12|80.72|0
1656095710000|2022-06-24 18:35:10|83.23|80.83|83.23|80.83|83.23|80.83|83.23|80.83|0
1656095720000|2022-06-24 18:35:20|83.29|80.89|83.29|80.89|83.29|80.89|83.29|80.89|0
1656095730000|2022-06-24 18:35:30|83.41|81.01|83.35|80.95|83.41|81.01|83.35|80.95|0
1656095740000|2022-06-24 18:35:40|83.29|80.89|83.29|80.89|83.29|80.89|83.29|80.89|0
1656095750000|2022-06-24 18:35:50|83.23|80.83|83.18|80.78|83.23|80.83|83.18|80.78|0
1656095760000|2022-06-24 18:36:00|83.06|80.66|83|80.6|83.06|80.66|83|80.6|0
1656095770000|2022-06-24 18:36:10|82.94|80.54|83.06|80.66|83.06|80.66|82.94|80.54|0
1656095780000|2022-06-24 18:36:20|83|80.6|83|80.6|83|80.6|83|80.6|0
1656095790000|2022-06-24 18:36:30|83.18|80.78|83.12|80.72|83.18|80.78|83.12|80.72|0
1656095800000|2022-06-24 18:36:40|83.18|80.78|83.23|80.83|83.23|80.83|83.18|80.78|0
1656095810000|2022-06-24 18:36:50|83.18|80.78|83.12|80.72|83.18|80.78|83.12|80.72|0
1656095820000|2022-06-24 18:37:00|83.17|80.77|83.23|80.83|83.29|80.89|83.17|80.77|0
1656095830000|2022-06-24 18:37:10|83.17|80.77|83.17|80.77|83.23|80.83|83.17|80.77|0
1656095840000|2022-06-24 18:37:20|83.12|80.72|83.06|80.66|83.12|80.72|83.06|80.66|0
1656095850000|2022-06-24 18:37:30|83|80.6|83|80.6|83|80.6|83|80.6|0
1656095860000|2022-06-24 18:37:40|82.94|80.54|83.06|80.66|83.06|80.66|82.94|80.54|0
1656095870000|2022-06-24 18:37:50|83|80.6|83|80.6|83.06|80.66|83|80.6|0
1656095880000|2022-06-24 18:38:00|83.06|80.66|83.12|80.72|83.12|80.72|83.06|80.66|0
1656095890000|2022-06-24 18:38:10|83.06|80.66|83|80.6|83.06|80.66|83|80.6|0
1656095900000|2022-06-24 18:38:20|83.06|80.66|83.12|80.72|83.12|80.72|83.06|80.66|0
1656095910000|2022-06-24 18:38:30|83.06|80.66|83.06|80.66|83.06|80.66|83.06|80.66|0
1656095920000|2022-06-24 18:38:40|83.12|80.72|82.94|80.54|83.12|80.72|82.94|80.54|0
1656095930000|2022-06-24 18:38:50|82.88|80.48|82.91|80.51|82.91|80.51|82.88|80.48|0
1656095940000|2022-06-24 18:39:00|82.88|80.48|82.77|80.37|82.88|80.48|82.77|80.37|0
1656095950000|2022-06-24 18:39:10|82.65|80.25|82.77|80.37|82.83|80.43|82.65|80.25|0
1656095960000|2022-06-24 18:39:20|82.88|80.48|82.94|80.54|82.94|80.54|82.88|80.48|0
1656095970000|2022-06-24 18:39:30|83.06|80.66|83|80.6|83.06|80.66|83|80.6|0
1656095980000|2022-06-24 18:39:40|82.77|80.37|82.77|80.37|82.77|80.37|82.77|80.37|0
1656095990000|2022-06-24 18:39:50|82.65|80.25|82.65|80.25|82.65|80.25|82.65|80.25|0
1656096000000|2022-06-24 18:40:00|82.59|80.19|82.59|80.19|82.59|80.19|82.59|80.19|0
1656096010000|2022-06-24 18:40:10|82.65|80.25|82.54|80.14|82.65|80.25|82.54|80.14|0
1656096020000|2022-06-24 18:40:20|82.59|80.19|82.54|80.14|82.65|80.25|82.54|80.14|0
1656096030000|2022-06-24 18:40:30|82.48|80.08|82.48|80.08|82.48|80.08|82.42|80.02|0
1656096040000|2022-06-24 18:40:40|82.54|80.14|82.83|80.43|82.83|80.43|82.54|80.14|0
1656096050000|2022-06-24 18:40:50|82.71|80.31|82.83|80.43|82.83|80.43|82.71|80.31|0
1656096060000|2022-06-24 18:41:00|82.88|80.48|82.85|80.45|82.88|80.48|82.82|80.42|0
1656096070000|2022-06-24 18:41:10|82.88|80.48|82.88|80.48|82.88|80.48|82.88|80.48|0
1656096080000|2022-06-24 18:41:20|82.82|80.42|82.94|80.54|82.94|80.54|82.82|80.42|0
1656096090000|2022-06-24 18:41:30|83|80.6|82.94|80.54|83|80.6|82.94|80.54|0
1656096100000|2022-06-24 18:41:40|83|80.6|83|80.6|83|80.6|83|80.6|0
1656096110000|2022-06-24 18:41:50|83.06|80.66|83.06|80.66|83.06|80.66|83|80.6|0
1656096130000|2022-06-24 18:42:10|83.17|80.77|83|80.6|83.17|80.77|83|80.6|0
1656096140000|2022-06-24 18:42:20|82.94|80.54|82.94|80.54|82.94|80.54|82.94|80.54|0
1656096150000|2022-06-24 18:42:30|83|80.6|83|80.6|83|80.6|83|80.6|0
1656096160000|2022-06-24 18:42:40|82.94|80.54|82.88|80.48|82.94|80.54|82.82|80.42|0
1656096180000|2022-06-24 18:43:00|82.94|80.54|83.06|80.66|83.06|80.66|82.94|80.54|0
1656096200000|2022-06-24 18:43:20|83|80.6|83|80.6|83|80.6|82.94|80.54|0
1656096210000|2022-06-24 18:43:30|83.06|80.66|83.19|80.79|83.19|80.79|82.94|80.54|0
1656096220000|2022-06-24 18:43:40|83.24|80.84|83.24|80.84|83.24|80.84|83.24|80.84|0
1656096230000|2022-06-24 18:43:50|83.19|80.79|83.13|80.73|83.19|80.79|83.13|80.73|0
1656096240000|2022-06-24 18:44:00|83.19|80.79|83.07|80.67|83.19|80.79|83.07|80.67|0
1656096250000|2022-06-24 18:44:10|83.13|80.73|83.13|80.73|83.13|80.73|83.13|80.73|0
1656096260000|2022-06-24 18:44:20|83.07|80.67|83.01|80.61|83.07|80.67|83.01|80.61|0
1656096270000|2022-06-24 18:44:30|83.07|80.67|83.13|80.73|83.13|80.73|83.07|80.67|0
1656096280000|2022-06-24 18:44:40|83.07|80.67|83.01|80.61|83.07|80.67|83.01|80.61|0
1656096290000|2022-06-24 18:44:50|83.07|80.67|82.62|80.22|83.16|80.76|82.62|80.22|0
1656096300000|2022-06-24 18:45:00|82.67|80.27|82.56|80.16|82.67|80.27|82.56|80.16|0
1656096310000|2022-06-24 18:45:10|82.62|80.22|82.73|80.33|82.73|80.33|82.62|80.22|0
1656096320000|2022-06-24 18:45:20|82.67|80.27|82.73|80.33|82.73|80.33|82.67|80.27|0
1656096330000|2022-06-24 18:45:30|82.79|80.39|82.91|80.51|82.91|80.51|82.79|80.39|0
1656096340000|2022-06-24 18:45:40|82.96|80.56|82.91|80.51|82.96|80.56|82.91|80.51|0
1656096350000|2022-06-24 18:45:50|82.85|80.45|82.96|80.56|82.96|80.56|82.85|80.45|0
1656096360000|2022-06-24 18:46:00|83.02|80.62|83.02|80.62|83.02|80.62|83.02|80.62|0
1656096370000|2022-06-24 18:46:10|82.96|80.56|82.96|80.56|82.96|80.56|82.91|80.51|0
1656096380000|2022-06-24 18:46:20|82.91|80.51|82.91|80.51|82.91|80.51|82.91|80.51|0
1656096390000|2022-06-24 18:46:30|82.79|80.39|82.85|80.45|82.85|80.45|82.79|80.39|0
1656096400000|2022-06-24 18:46:40|82.91|80.51|82.91|80.51|82.91|80.51|82.91|80.51|0
1656096420000|2022-06-24 18:47:00|82.85|80.45|82.96|80.56|82.96|80.56|82.85|80.45|0
1656096430000|2022-06-24 18:47:10|83.02|80.62|83.02|80.62|83.02|80.62|83.02|80.62|0
1656096440000|2022-06-24 18:47:20|83.08|80.68|83.08|80.68|83.08|80.68|83.08|80.68|0
1656096460000|2022-06-24 18:47:40|83.14|80.74|83.14|80.74|83.14|80.74|83.14|80.74|0
1656096470000|2022-06-24 18:47:50|83.2|80.8|83.2|80.8|83.2|80.8|83.2|80.8|0
1656096480000|2022-06-24 18:48:00|83.25|80.85|83.25|80.85|83.25|80.85|83.25|80.85|0
1656096490000|2022-06-24 18:48:10|83.2|80.8|83.14|80.74|83.2|80.8|83.08|80.68|0
1656096500000|2022-06-24 18:48:20|83.2|80.8|83.2|80.8|83.2|80.8|83.14|80.74|0
1656096510000|2022-06-24 18:48:30|83.25|80.85|83.25|80.85|83.25|80.85|83.25|80.85|0
1656096520000|2022-06-24 18:48:40|83.14|80.74|83.25|80.85|83.25|80.85|83.14|80.74|0
1656096540000|2022-06-24 18:49:00|83.2|80.8|83.25|80.85|83.25|80.85|83.2|80.8|0
1656096550000|2022-06-24 18:49:10|83.2|80.8|83.2|80.8|83.2|80.8|83.14|80.74|0
1656096560000|2022-06-24 18:49:20|83.14|80.74|83.2|80.8|83.2|80.8|83.14|80.74|0
1656096570000|2022-06-24 18:49:30|83.25|80.85|83.25|80.85|83.25|80.85|83.25|80.85|0
1656096580000|2022-06-24 18:49:40|83.31|80.91|83.25|80.85|83.31|80.91|83.25|80.85|0
1656096590000|2022-06-24 18:49:50|83.31|80.91|83.37|80.97|83.37|80.97|83.31|80.91|0
1656096610000|2022-06-24 18:50:10|83.31|80.91|83.31|80.91|83.31|80.91|83.31|80.91|0
1656096620000|2022-06-24 18:50:20|83.25|80.85|83.2|80.8|83.25|80.85|83.14|80.74|0
1656096630000|2022-06-24 18:50:30|83.14|80.74|83.14|80.74|83.2|80.8|83.14|80.74|0
1656096640000|2022-06-24 18:50:40|83.31|80.91|83.31|80.91|83.31|80.91|83.31|80.91|0
1656096660000|2022-06-24 18:51:00|83.25|80.85|83.25|80.85|83.31|80.91|83.25|80.85|0
1656096670000|2022-06-24 18:51:10|83.31|80.91|83.25|80.85|83.31|80.91|83.25|80.85|0
1656096680000|2022-06-24 18:51:20|83.2|80.8|83.2|80.8|83.2|80.8|83.2|80.8|0
1656096690000|2022-06-24 18:51:30|83.14|80.74|83.08|80.68|83.2|80.8|83.08|80.68|0
1656096700000|2022-06-24 18:51:40|83.02|80.62|83.14|80.74|83.14|80.74|83.02|80.62|0
1656096710000|2022-06-24 18:51:50|83.08|80.68|83.02|80.62|83.14|80.74|83.02|80.62|0
1656096720000|2022-06-24 18:52:00|83.08|80.68|83.08|80.68|83.14|80.74|83.08|80.68|0
1656096730000|2022-06-24 18:52:10|83.05|80.65|83.08|80.68|83.08|80.68|83.05|80.65|0
1656096740000|2022-06-24 18:52:20|83.14|80.74|83.08|80.68|83.14|80.74|83.08|80.68|0
1656096750000|2022-06-24 18:52:30|83.14|80.74|83.14|80.74|83.14|80.74|83.14|80.74|0
1656096760000|2022-06-24 18:52:40|83.2|80.8|83.25|80.85|83.25|80.85|83.2|80.8|0
1656096770000|2022-06-24 18:52:50|83.2|80.8|83.25|80.85|83.25|80.85|83.2|80.8|0
1656096780000|2022-06-24 18:53:00|83.31|80.91|83.37|80.97|83.37|80.97|83.31|80.91|0
1656096790000|2022-06-24 18:53:10|83.34|80.94|83.25|80.85|83.34|80.94|83.25|80.85|0
1656096800000|2022-06-24 18:53:20|83.31|80.91|83.31|80.91|83.31|80.91|83.31|80.91|0
1656096810000|2022-06-24 18:53:30|83.25|80.85|83.31|80.91|83.31|80.91|83.25|80.85|0
1656096820000|2022-06-24 18:53:40|83.25|80.85|83.14|80.74|83.25|80.85|83.14|80.74|0
1656096830000|2022-06-24 18:53:50|83.19|80.79|83.14|80.74|83.19|80.79|83.14|80.74|0
1656096840000|2022-06-24 18:54:00|83.08|80.68|83.08|80.68|83.08|80.68|83.08|80.68|0
1656096850000|2022-06-24 18:54:10|83.02|80.62|83.08|80.68|83.08|80.68|83.02|80.62|0
1656096860000|2022-06-24 18:54:20|83.02|80.62|83.14|80.74|83.14|80.74|83.02|80.62|0
1656096870000|2022-06-24 18:54:30|83.25|80.85|83.37|80.97|83.37|80.97|83.25|80.85|0
1656096880000|2022-06-24 18:54:40|83.31|80.91|83.37|80.97|83.37|80.97|83.31|80.91|0
1656096890000|2022-06-24 18:54:50|83.31|80.91|83.31|80.91|83.37|80.97|83.31|80.91|0
1656096900000|2022-06-24 18:55:00|83.37|80.97|83.25|80.85|83.37|80.97|83.25|80.85|0
1656096910000|2022-06-24 18:55:10|83.31|80.91|83.25|80.85|83.31|80.91|83.25|80.85|0
1656096920000|2022-06-24 18:55:20|83.31|80.91|83.25|80.85|83.31|80.91|83.25|80.85|0
1656096930000|2022-06-24 18:55:30|83.19|80.79|83.19|80.79|83.19|80.79|83.14|80.74|0
1656096940000|2022-06-24 18:55:40|83.25|80.85|83.19|80.79|83.25|80.85|83.19|80.79|0
1656096950000|2022-06-24 18:55:50|83.14|80.74|83.19|80.79|83.19|80.79|83.14|80.74|0
1656096960000|2022-06-24 18:56:00|83.14|80.74|83.08|80.68|83.14|80.74|83.08|80.68|0
1656096990000|2022-06-24 18:56:30|83.14|80.74|83.25|80.85|83.25|80.85|83.14|80.74|0
1656097010000|2022-06-24 18:56:50|83.31|80.91|83.31|80.91|83.31|80.91|83.31|80.91|0
1656097020000|2022-06-24 18:57:00|83.25|80.85|83.19|80.79|83.25|80.85|83.19|80.79|0
1656097030000|2022-06-24 18:57:10|83.14|80.74|83.25|80.85|83.25|80.85|83.14|80.74|0
1656097040000|2022-06-24 18:57:20|83.31|80.91|83.37|80.97|83.37|80.97|83.31|80.91|0
1656097060000|2022-06-24 18:57:40|83.43|81.03|83.49|81.09|83.49|81.09|83.43|81.03|0
1656097070000|2022-06-24 18:57:50|83.43|81.03|83.43|81.03|83.43|81.03|83.43|81.03|0
1656097080000|2022-06-24 18:58:00|83.49|81.09|83.6|81.2|83.6|81.2|83.49|81.09|0
1656097090000|2022-06-24 18:58:10|83.54|81.14|83.54|81.14|83.54|81.14|83.49|81.09|0
1656097100000|2022-06-24 18:58:20|83.49|81.09|83.49|81.09|83.49|81.09|83.49|81.09|0
1656097110000|2022-06-24 18:58:30|83.54|81.14|83.54|81.14|83.54|81.14|83.54|81.14|0
1656097120000|2022-06-24 18:58:40|83.6|81.2|83.6|81.2|83.6|81.2|83.6|81.2|0
1656097140000|2022-06-24 18:59:00|83.54|81.14|83.6|81.2|83.6|81.2|83.54|81.14|0
1656097150000|2022-06-24 18:59:10|83.54|81.14|83.54|81.14|83.54|81.14|83.54|81.14|0
1656097160000|2022-06-24 18:59:20|83.6|81.2|83.66|81.26|83.66|81.26|83.6|81.2|0
1656097170000|2022-06-24 18:59:30|83.54|81.14|83.6|81.2|83.6|81.2|83.54|81.14|0
1656097180000|2022-06-24 18:59:40|83.66|81.26|83.66|81.26|83.66|81.26|83.66|81.26|0
1656097190000|2022-06-24 18:59:50|83.6|81.2|83.54|81.14|83.6|81.2|83.54|81.14|0
1656097200000|2022-06-24 19:00:00|83.66|81.26|83.54|81.14|83.66|81.26|83.54|81.14|0
1656097210000|2022-06-24 19:00:10|83.6|81.2|83.66|81.26|83.66|81.26|83.6|81.2|0
1656097220000|2022-06-24 19:00:20|83.54|81.14|83.66|81.26|83.66|81.26|83.54|81.14|0
1656097240000|2022-06-24 19:00:40|83.6|81.2|83.66|81.26|83.66|81.26|83.6|81.2|0
1656097250000|2022-06-24 19:00:50|83.6|81.2|83.54|81.14|83.6|81.2|83.54|81.14|0
1656097260000|2022-06-24 19:01:00|83.49|81.09|83.37|80.97|83.49|81.09|83.37|80.97|0
1656097270000|2022-06-24 19:01:10|83.31|80.91|83.37|80.97|83.37|80.97|83.31|80.91|0
1656097280000|2022-06-24 19:01:20|83.25|80.85|83.25|80.85|83.25|80.85|83.25|80.85|0
1656097290000|2022-06-24 19:01:30|83.19|80.79|83.25|80.85|83.25|80.85|83.19|80.79|0
1656097300000|2022-06-24 19:01:40|83.31|80.91|83.31|80.91|83.31|80.91|83.25|80.85|0
1656097310000|2022-06-24 19:01:50|83.25|80.85|83.37|80.97|83.37|80.97|83.25|80.85|0
1656097320000|2022-06-24 19:02:00|83.31|80.91|83.31|80.91|83.31|80.91|83.31|80.91|0
1656097330000|2022-06-24 19:02:10|83.37|80.97|83.43|81.03|83.43|81.03|83.31|80.91|0
1656097340000|2022-06-24 19:02:20|83.48|81.08|83.43|81.03|83.48|81.08|83.43|81.03|0
1656097350000|2022-06-24 19:02:30|83.37|80.97|83.37|80.97|83.37|80.97|83.37|80.97|0
1656097360000|2022-06-24 19:02:40|83.31|80.91|83.25|80.85|83.31|80.91|83.25|80.85|0
1656097370000|2022-06-24 19:02:50|83.31|80.91|83.19|80.79|83.31|80.91|83.19|80.79|0
1656097380000|2022-06-24 19:03:00|83.25|80.85|83.37|80.97|83.37|80.97|83.25|80.85|0
1656097390000|2022-06-24 19:03:10|83.31|80.91|83.31|80.91|83.31|80.91|83.25|80.85|0
1656097400000|2022-06-24 19:03:20|83.19|80.79|83.31|80.91|83.31|80.91|83.19|80.79|0
1656097410000|2022-06-24 19:03:30|83.25|80.85|83.82|81.42|83.88|81.48|83.25|80.85|0
1656097420000|2022-06-24 19:03:40|83.88|81.48|83.94|81.54|83.94|81.54|83.88|81.48|0
1656097430000|2022-06-24 19:03:50|84|81.6|84.06|81.66|84.06|81.66|84|81.6|0
1656097440000|2022-06-24 19:04:00|84|81.6|84|81.6|84|81.6|84|81.6|0
1656097460000|2022-06-24 19:04:20|84.06|81.66|84.06|81.66|84.06|81.66|84.06|81.66|0
1656097470000|2022-06-24 19:04:30|84.12|81.72|84.12|81.72|84.12|81.72|84.12|81.72|0
1656097480000|2022-06-24 19:04:40|84.06|81.66|84.12|81.72|84.12|81.72|84.06|81.66|0
1656097510000|2022-06-24 19:05:10|84|81.6|84|81.6|84|81.6|84|81.6|0
1656097520000|2022-06-24 19:05:20|84.06|81.66|83.88|81.48|84.06|81.66|83.88|81.48|0
1656097530000|2022-06-24 19:05:30|83.82|81.42|83.71|81.31|83.82|81.42|83.71|81.31|0
1656097540000|2022-06-24 19:05:40|83.82|81.42|83.82|81.42|83.88|81.48|83.82|81.42|0
1656097550000|2022-06-24 19:05:50|83.76|81.36|83.82|81.42|83.82|81.42|83.76|81.36|0
1656097560000|2022-06-24 19:06:00|83.88|81.48|83.88|81.48|83.88|81.48|83.88|81.48|0
1656097570000|2022-06-24 19:06:10|83.82|81.42|83.88|81.48|83.88|81.48|83.82|81.42|0
1656097580000|2022-06-24 19:06:20|83.94|81.54|84|81.6|84|81.6|83.94|81.54|0
1656097590000|2022-06-24 19:06:30|84.06|81.66|84.12|81.72|84.12|81.72|84.06|81.66|0
1656097600000|2022-06-24 19:06:40|84.17|81.77|84.23|81.83|84.23|81.83|84.17|81.77|0
1656097610000|2022-06-24 19:06:50|84.12|81.72|84.17|81.77|84.17|81.77|84.12|81.72|0
1656097620000|2022-06-24 19:07:00|84.12|81.72|84.12|81.72|84.17|81.77|84.12|81.72|0
1656097630000|2022-06-24 19:07:10|84.17|81.77|84|81.6|84.17|81.77|84|81.6|0
1656097640000|2022-06-24 19:07:20|83.94|81.54|84.12|81.72|84.12|81.72|83.94|81.54|0
1656097650000|2022-06-24 19:07:30|84.06|81.66|84.12|81.72|84.17|81.77|84.06|81.66|0
1656097660000|2022-06-24 19:07:40|84.17|81.77|84.12|81.72|84.17|81.77|84.12|81.72|0
1656097670000|2022-06-24 19:07:50|84.17|81.77|84.23|81.83|84.23|81.83|84.17|81.77|0
1656097680000|2022-06-24 19:08:00|84.17|81.77|84.12|81.72|84.17|81.77|84.12|81.72|0
1656097690000|2022-06-24 19:08:10|84.17|81.77|84.17|81.77|84.17|81.77|84.17|81.77|0
1656097710000|2022-06-24 19:08:30|84.23|81.83|84.23|81.83|84.23|81.83|84.23|81.83|0
1656097720000|2022-06-24 19:08:40|84.17|81.77|84.12|81.72|84.17|81.77|84.12|81.72|0
1656097730000|2022-06-24 19:08:50|84.17|81.77|84.12|81.72|84.17|81.77|84.12|81.72|0
1656097740000|2022-06-24 19:09:00|84.17|81.77|84.12|81.72|84.17|81.77|84.12|81.72|0
1656097750000|2022-06-24 19:09:10|84.06|81.66|84.06|81.66|84.06|81.66|84.06|81.66|0
1656097760000|2022-06-24 19:09:20|84.12|81.72|84.12|81.72|84.12|81.72|84.12|81.72|0
1656097770000|2022-06-24 19:09:30|84.06|81.66|84.03|81.63|84.06|81.66|84.03|81.63|0
1656097780000|2022-06-24 19:09:40|84.06|81.66|84|81.6|84.06|81.66|84|81.6|0
1656097790000|2022-06-24 19:09:50|83.94|81.54|83.88|81.48|83.94|81.54|83.88|81.48|0
1656097800000|2022-06-24 19:10:00|83.76|81.36|83.7|81.3|83.76|81.36|83.65|81.25|0
1656097810000|2022-06-24 19:10:10|83.76|81.36|83.88|81.48|83.88|81.48|83.76|81.36|0
1656097820000|2022-06-24 19:10:20|83.82|81.42|83.7|81.3|83.82|81.42|83.7|81.3|0
1656097830000|2022-06-24 19:10:30|83.65|81.25|83.88|81.48|83.88|81.48|83.65|81.25|0
1656097840000|2022-06-24 19:10:40|83.76|81.36|83.7|81.3|83.76|81.36|83.7|81.3|0
1656097850000|2022-06-24 19:10:50|83.67|81.27|83.65|81.25|83.67|81.27|83.65|81.25|0
1656097860000|2022-06-24 19:11:00|83.59|81.19|83.7|81.3|83.7|81.3|83.59|81.19|0
1656097870000|2022-06-24 19:11:10|83.76|81.36|83.76|81.36|83.76|81.36|83.76|81.36|0
1656097880000|2022-06-24 19:11:20|83.82|81.42|83.7|81.3|83.82|81.42|83.7|81.3|0
1656097890000|2022-06-24 19:11:30|83.76|81.36|83.7|81.3|83.76|81.36|83.65|81.25|0
1656097910000|2022-06-24 19:11:50|83.76|81.36|83.59|81.19|83.76|81.36|83.59|81.19|0
1656097920000|2022-06-24 19:12:00|83.65|81.25|83.65|81.25|83.65|81.25|83.65|81.25|0
1656097930000|2022-06-24 19:12:10|83.59|81.19|83.65|81.25|83.65|81.25|83.59|81.19|0
1656097940000|2022-06-24 19:12:20|83.59|81.19|83.59|81.19|83.59|81.19|83.59|81.19|0
1656097960000|2022-06-24 19:12:40|83.65|81.25|83.7|81.3|83.7|81.3|83.65|81.25|0
1656097970000|2022-06-24 19:12:50|83.76|81.36|83.7|81.3|83.76|81.36|83.7|81.3|0
1656097980000|2022-06-24 19:13:00|83.76|81.36|83.82|81.42|83.88|81.48|83.76|81.36|0
1656097990000|2022-06-24 19:13:10|83.76|81.36|83.76|81.36|83.76|81.36|83.76|81.36|0
1656098000000|2022-06-24 19:13:20|83.82|81.42|83.76|81.36|83.82|81.42|83.76|81.36|0
1656098010000|2022-06-24 19:13:30|83.7|81.3|83.65|81.25|83.7|81.3|83.65|81.25|0
1656098020000|2022-06-24 19:13:40|83.59|81.19|83.59|81.19|83.59|81.19|83.59|81.19|0
1656098030000|2022-06-24 19:13:50|83.65|81.25|83.76|81.36|83.76|81.36|83.65|81.25|0
1656098040000|2022-06-24 19:14:00|83.7|81.3|83.65|81.25|83.76|81.36|83.65|81.25|0
1656098050000|2022-06-24 19:14:10|83.7|81.3|83.7|81.3|83.7|81.3|83.65|81.25|0
1656098060000|2022-06-24 19:14:20|83.76|81.36|83.76|81.36|83.76|81.36|83.76|81.36|0
1656098070000|2022-06-24 19:14:30|83.7|81.3|83.76|81.36|83.76|81.36|83.7|81.3|0
1656098080000|2022-06-24 19:14:40|83.82|81.42|84|81.6|84|81.6|83.82|81.42|0
1656098090000|2022-06-24 19:14:50|84.05|81.65|84.11|81.71|84.11|81.71|84.05|81.65|0
1656098100000|2022-06-24 19:15:00|84.23|81.83|84.23|81.83|84.23|81.83|84.23|81.83|0
1656098110000|2022-06-24 19:15:10|84.17|81.77|84.23|81.83|84.23|81.83|84.17|81.77|0
1656098120000|2022-06-24 19:15:20|84.05|81.65|84.11|81.71|84.11|81.71|84.05|81.65|0
1656098130000|2022-06-24 19:15:30|84.17|81.77|84.11|81.71|84.17|81.77|84.11|81.71|0
1656098140000|2022-06-24 19:15:40|84.17|81.77|84.23|81.83|84.23|81.83|84.17|81.77|0
1656098150000|2022-06-24 19:15:50|84.29|81.89|84.29|81.89|84.29|81.89|84.29|81.89|0
1656098160000|2022-06-24 19:16:00|84.35|81.95|84.35|81.95|84.35|81.95|84.35|81.95|0
1656098170000|2022-06-24 19:16:10|84.41|82.01|84.35|81.95|84.41|82.01|84.35|81.95|0
1656098180000|2022-06-24 19:16:20|84.41|82.01|84.35|81.95|84.41|82.01|84.35|81.95|0
1656098190000|2022-06-24 19:16:30|84.41|82.01|84.47|82.07|84.47|82.07|84.41|82.01|0
1656098200000|2022-06-24 19:16:40|84.41|82.01|84.52|82.12|84.52|82.12|84.41|82.01|0
1656098210000|2022-06-24 19:16:50|84.47|82.07|84.47|82.07|84.52|82.12|84.47|82.07|0
1656098220000|2022-06-24 19:17:00|84.41|82.01|84.35|81.95|84.41|82.01|84.35|81.95|0
1656098230000|2022-06-24 19:17:10|84.41|82.01|84.41|82.01|84.41|82.01|84.41|82.01|0
1656098240000|2022-06-24 19:17:20|84.35|81.95|84.38|81.98|84.41|82.01|84.35|81.95|0
1656098250000|2022-06-24 19:17:30|84.35|81.95|84.23|81.83|84.35|81.95|84.23|81.83|0
1656098260000|2022-06-24 19:17:40|84.29|81.89|84.17|81.77|84.29|81.89|84.17|81.77|0
1656098270000|2022-06-24 19:17:50|84.23|81.83|84.17|81.77|84.23|81.83|84.17|81.77|0
1656098280000|2022-06-24 19:18:00|84.23|81.83|84.29|81.89|84.29|81.89|84.23|81.83|0
1656098290000|2022-06-24 19:18:10|84.35|81.95|84.41|82.01|84.41|82.01|84.35|81.95|0
1656098300000|2022-06-24 19:18:20|84.47|82.07|84.47|82.07|84.47|82.07|84.47|82.07|0
1656098320000|2022-06-24 19:18:40|84.52|82.12|84.52|82.12|84.52|82.12|84.52|82.12|0
1656098330000|2022-06-24 19:18:50|84.47|82.07|84.52|82.12|84.52|82.12|84.47|82.07|0
1656098340000|2022-06-24 19:19:00|84.47|82.07|84.47|82.07|84.47|82.07|84.47|82.07|0
1656098350000|2022-06-24 19:19:10|84.41|82.01|84.47|82.07|84.47|82.07|84.41|82.01|0
1656098360000|2022-06-24 19:19:20|84.41|82.01|84.35|81.95|84.41|82.01|84.35|81.95|0
1656098370000|2022-06-24 19:19:30|84.29|81.89|84.35|81.95|84.35|81.95|84.29|81.89|0
1656098380000|2022-06-24 19:19:40|84.29|81.89|84.29|81.89|84.29|81.89|84.29|81.89|0
1656098390000|2022-06-24 19:19:50|84.35|81.95|84.29|81.89|84.35|81.95|84.29|81.89|0
1656098400000|2022-06-24 19:20:00|84.35|81.95|84.35|81.95|84.41|82.01|84.35|81.95|0
1656098410000|2022-06-24 19:20:10|84.29|81.89|84.35|81.95|84.35|81.95|84.29|81.89|0
1656098420000|2022-06-24 19:20:20|84.41|82.01|84.35|81.95|84.41|82.01|84.35|81.95|0
1656098430000|2022-06-24 19:20:30|84.41|82.01|84.35|81.95|84.41|82.01|84.35|81.95|0
1656098440000|2022-06-24 19:20:40|84.41|82.01|84.41|82.01|84.41|82.01|84.41|82.01|0
1656098450000|2022-06-24 19:20:50|84.35|81.95|84.35|81.95|84.35|81.95|84.35|81.95|0
1656098460000|2022-06-24 19:21:00|84.41|82.01|84.41|82.01|84.41|82.01|84.41|82.01|0
1656098490000|2022-06-24 19:21:30|84.46|82.06|84.52|82.12|84.52|82.12|84.46|82.06|0
1656098500000|2022-06-24 19:21:40|84.58|82.18|84.58|82.18|84.58|82.18|84.58|82.18|0
1656098520000|2022-06-24 19:22:00|84.52|82.12|84.46|82.06|84.52|82.12|84.46|82.06|0
1656098530000|2022-06-24 19:22:10|84.41|82.01|84.41|82.01|84.46|82.06|84.41|82.01|0
1656098540000|2022-06-24 19:22:20|84.46|82.06|84.52|82.12|84.52|82.12|84.46|82.06|0
1656098550000|2022-06-24 19:22:30|84.46|82.06|84.41|82.01|84.46|82.06|84.41|82.01|0
1656098560000|2022-06-24 19:22:40|84.52|82.12|84.52|82.12|84.52|82.12|84.52|82.12|0
1656098570000|2022-06-24 19:22:50|84.77|82.37|84.77|82.37|84.77|82.37|84.77|82.37|0
1656098580000|2022-06-24 19:23:00|84.65|82.25|84.65|82.25|84.65|82.25|84.65|82.25|0
1656098590000|2022-06-24 19:23:10|84.71|82.31|85.81|83.41|85.81|83.41|84.65|82.25|0
1656098600000|2022-06-24 19:23:20|85.75|83.35|85.87|83.47|85.87|83.47|85.75|83.35|0
1656098620000|2022-06-24 19:23:40|85.93|83.53|85.93|83.53|85.93|83.53|85.93|83.53|0
1656098640000|2022-06-24 19:24:00|85.87|83.47|85.87|83.47|85.87|83.47|85.87|83.47|0
1656098650000|2022-06-24 19:24:10|85.93|83.53|85.87|83.47|85.93|83.53|85.81|83.41|0
1656098660000|2022-06-24 19:24:20|85.81|83.41|85.81|83.41|85.81|83.41|85.81|83.41|0
1656098680000|2022-06-24 19:24:40|85.75|83.35|85.87|83.47|85.87|83.47|85.75|83.35|0
1656098700000|2022-06-24 19:25:00|85.93|83.53|85.93|83.53|85.93|83.53|85.93|83.53|0
1656098710000|2022-06-24 19:25:10|85.87|83.47|85.87|83.47|85.87|83.47|85.87|83.47|0
1656098720000|2022-06-24 19:25:20|85.93|83.53|85.81|83.41|85.93|83.53|85.81|83.41|0
1656098750000|2022-06-24 19:25:50|85.87|83.47|85.75|83.35|85.87|83.47|85.75|83.35|0
1656098760000|2022-06-24 19:26:00|85.69|83.29|85.63|83.23|85.69|83.29|85.63|83.23|0
1656098780000|2022-06-24 19:26:20|85.57|83.17|85.45|83.05|85.57|83.17|85.45|83.05|0
1656098790000|2022-06-24 19:26:30|85.39|82.99|85.51|83.11|85.51|83.11|85.39|82.99|0
1656098800000|2022-06-24 19:26:40|85.57|83.17|85.39|82.99|85.57|83.17|85.39|82.99|0
1656098810000|2022-06-24 19:26:50|85.45|83.05|85.45|83.05|85.45|83.05|85.39|82.99|0
1656098830000|2022-06-24 19:27:10|85.39|82.99|85.39|82.99|85.39|82.99|85.39|82.99|0
1656098840000|2022-06-24 19:27:20|85.33|82.93|85.27|82.87|85.33|82.93|85.27|82.87|0
1656098850000|2022-06-24 19:27:30|85.33|82.93|85.33|82.93|85.33|82.93|85.33|82.93|0
1656098860000|2022-06-24 19:27:40|85.39|82.99|85.57|83.17|85.57|83.17|85.39|82.99|0
1656098870000|2022-06-24 19:27:50|85.63|83.23|85.63|83.23|85.63|83.23|85.63|83.23|0
1656098880000|2022-06-24 19:28:00|85.75|83.35|85.81|83.41|85.81|83.41|85.75|83.35|0
1656098890000|2022-06-24 19:28:10|85.75|83.35|85.87|83.47|85.87|83.47|85.75|83.35|0
1656098900000|2022-06-24 19:28:20|85.81|83.41|85.87|83.47|85.87|83.47|85.81|83.41|0
1656098910000|2022-06-24 19:28:30|85.81|83.41|85.87|83.47|85.87|83.47|85.81|83.41|0
1656098920000|2022-06-24 19:28:40|85.81|83.41|85.87|83.47|85.87|83.47|85.81|83.41|0
1656098930000|2022-06-24 19:28:50|85.92|83.52|85.92|83.52|85.92|83.52|85.92|83.52|0
1656098940000|2022-06-24 19:29:00|85.98|83.58|85.98|83.58|85.98|83.58|85.98|83.58|0
1656098950000|2022-06-24 19:29:10|85.92|83.52|85.92|83.52|85.92|83.52|85.92|83.52|0
1656098960000|2022-06-24 19:29:20|85.98|83.58|85.87|83.47|85.98|83.58|85.87|83.47|0
1656098970000|2022-06-24 19:29:30|85.92|83.52|85.81|83.41|85.92|83.52|85.81|83.41|0
1656098980000|2022-06-24 19:29:40|85.75|83.35|85.75|83.35|85.75|83.35|85.75|83.35|0
1656098990000|2022-06-24 19:29:50|85.69|83.29|85.87|83.47|85.87|83.47|85.69|83.29|0
1656099000000|2022-06-24 19:30:00|85.81|83.41|85.92|83.52|85.92|83.52|85.81|83.41|0
1656099030000|2022-06-24 19:30:30|85.98|83.58|85.46|83.06|85.98|83.58|85.46|83.06|0
1656099040000|2022-06-24 19:30:40|85.41|83.01|85.46|83.06|85.46|83.06|85.41|83.01|0
1656099050000|2022-06-24 19:30:50|85.41|83.01|85.35|82.95|85.41|83.01|85.35|82.95|0
1656099060000|2022-06-24 19:31:00|85.29|82.89|85.29|82.89|85.29|82.89|85.29|82.89|0
1656099070000|2022-06-24 19:31:10|85.35|82.95|85.35|82.95|85.35|82.95|85.35|82.95|0
1656099080000|2022-06-24 19:31:20|85.29|82.89|85.17|82.77|85.29|82.89|85.17|82.77|0
1656099090000|2022-06-24 19:31:30|85.23|82.83|85.23|82.83|85.29|82.89|85.23|82.83|0
1656099100000|2022-06-24 19:31:40|85.29|82.89|85.35|82.95|85.35|82.95|85.29|82.89|0
1656099110000|2022-06-24 19:31:50|85.29|82.89|85.23|82.83|85.29|82.89|85.23|82.83|0
1656099120000|2022-06-24 19:32:00|85.29|82.89|85.35|82.95|85.35|82.95|85.29|82.89|0
1656099130000|2022-06-24 19:32:10|85.29|82.89|85.46|83.06|85.46|83.06|85.29|82.89|0
1656099140000|2022-06-24 19:32:20|85.4|83|85.35|82.95|85.4|83|85.35|82.95|0
1656099150000|2022-06-24 19:32:30|85.4|83|85.35|82.95|85.4|83|85.35|82.95|0
1656099160000|2022-06-24 19:32:40|85.29|82.89|85.23|82.83|85.29|82.89|85.23|82.83|0
1656099170000|2022-06-24 19:32:50|85.29|82.89|85.23|82.83|85.29|82.89|85.17|82.77|0
1656099180000|2022-06-24 19:33:00|85.29|82.89|85.23|82.83|85.29|82.89|85.23|82.83|0
1656099190000|2022-06-24 19:33:10|85.17|82.77|85.05|82.65|85.17|82.77|85.05|82.65|0
1656099200000|2022-06-24 19:33:20|84.99|82.59|85.05|82.65|85.05|82.65|84.99|82.59|0
1656099210000|2022-06-24 19:33:30|84.99|82.59|84.99|82.59|84.99|82.59|84.93|82.53|0
1656099220000|2022-06-24 19:33:40|84.93|82.53|84.93|82.53|84.93|82.53|84.87|82.47|0
1656099230000|2022-06-24 19:33:50|84.87|82.47|84.93|82.53|84.99|82.59|84.87|82.47|0
1656099240000|2022-06-24 19:34:00|84.99|82.59|84.99|82.59|84.99|82.59|84.99|82.59|0
1656099250000|2022-06-24 19:34:10|84.87|82.47|84.99|82.59|85.05|82.65|84.87|82.47|0
1656099260000|2022-06-24 19:34:20|84.93|82.53|84.81|82.41|84.93|82.53|84.81|82.41|0
1656099270000|2022-06-24 19:34:30|84.75|82.35|84.87|82.47|84.87|82.47|84.75|82.35|0
1656099280000|2022-06-24 19:34:40|84.93|82.53|84.93|82.53|84.93|82.53|84.87|82.47|0
1656099290000|2022-06-24 19:34:50|84.87|82.47|84.75|82.35|84.87|82.47|84.75|82.35|0
1656099300000|2022-06-24 19:35:00|84.81|82.41|84.7|82.3|84.81|82.41|84.7|82.3|0
1656099310000|2022-06-24 19:35:10|84.64|82.24|84.52|82.12|84.64|82.24|84.52|82.12|0
1656099320000|2022-06-24 19:35:20|84.64|82.24|84.7|82.3|84.7|82.3|84.64|82.24|0
1656099330000|2022-06-24 19:35:30|84.75|82.35|84.87|82.47|84.87|82.47|84.75|82.35|0
1656099340000|2022-06-24 19:35:40|84.81|82.41|84.93|82.53|84.99|82.59|84.81|82.41|0
1656099350000|2022-06-24 19:35:50|84.87|82.47|84.87|82.47|84.87|82.47|84.87|82.47|0
1656099360000|2022-06-24 19:36:00|84.93|82.53|85.05|82.65|85.05|82.65|84.93|82.53|0
1656099370000|2022-06-24 19:36:10|85.11|82.71|85.11|82.71|85.11|82.71|85.05|82.65|0
1656099380000|2022-06-24 19:36:20|85.05|82.65|85.05|82.65|85.11|82.71|85.05|82.65|0
1656099390000|2022-06-24 19:36:30|84.99|82.59|85.05|82.65|85.11|82.71|84.99|82.59|0
1656099400000|2022-06-24 19:36:40|84.93|82.53|85.11|82.71|85.11|82.71|84.93|82.53|0
1656099410000|2022-06-24 19:36:50|84.99|82.59|85.11|82.71|85.11|82.71|84.99|82.59|0
1656099420000|2022-06-24 19:37:00|85.17|82.77|85.23|82.83|85.23|82.83|85.17|82.77|0
1656099430000|2022-06-24 19:37:10|85.29|82.89|85.34|82.94|85.34|82.94|85.23|82.83|0
1656099440000|2022-06-24 19:37:20|85.29|82.89|85.29|82.89|85.34|82.94|85.29|82.89|0
1656099450000|2022-06-24 19:37:30|85.34|82.94|85.4|83|85.4|83|85.34|82.94|0
1656099460000|2022-06-24 19:37:40|85.34|82.94|85.4|83|85.4|83|85.34|82.94|0
1656099470000|2022-06-24 19:37:50|85.34|82.94|85.34|82.94|85.34|82.94|85.29|82.89|0
1656099480000|2022-06-24 19:38:00|85.29|82.89|85.34|82.94|85.34|82.94|85.29|82.89|0
1656099490000|2022-06-24 19:38:10|85.29|82.89|85.34|82.94|85.34|82.94|85.29|82.89|0
1656099500000|2022-06-24 19:38:20|85.4|83|85.46|83.06|85.46|83.06|85.4|83|0
1656099510000|2022-06-24 19:38:30|85.4|83|85.34|82.94|85.4|83|85.34|82.94|0
1656099520000|2022-06-24 19:38:40|85.46|83.06|85.46|83.06|85.46|83.06|85.46|83.06|0
1656099530000|2022-06-24 19:38:50|85.52|83.12|85.58|83.18|85.58|83.18|85.52|83.12|0
1656099540000|2022-06-24 19:39:00|85.52|83.12|85.46|83.06|85.52|83.12|85.46|83.06|0
1656099550000|2022-06-24 19:39:10|85.52|83.12|85.4|83|85.52|83.12|85.4|83|0
1656099560000|2022-06-24 19:39:20|85.46|83.06|85.46|83.06|85.46|83.06|85.4|83|0
1656099570000|2022-06-24 19:39:30|85.58|83.18|85.58|83.18|85.58|83.18|85.58|83.18|0
1656099580000|2022-06-24 19:39:40|85.64|83.24|85.64|83.24|85.64|83.24|85.64|83.24|0
1656099590000|2022-06-24 19:39:50|85.7|83.3|85.7|83.3|85.7|83.3|85.7|83.3|0
1656099600000|2022-06-24 19:40:00|85.76|83.36|85.7|83.3|85.82|83.42|85.7|83.3|0
1656099610000|2022-06-24 19:40:10|85.64|83.24|85.7|83.3|85.7|83.3|85.64|83.24|0
1656099620000|2022-06-24 19:40:20|85.76|83.36|85.82|83.42|85.82|83.42|85.76|83.36|0
1656099630000|2022-06-24 19:40:30|85.76|83.36|85.76|83.36|85.82|83.42|85.76|83.36|0
1656099640000|2022-06-24 19:40:40|85.82|83.42|85.88|83.48|85.88|83.48|85.82|83.42|0
1656099650000|2022-06-24 19:40:50|85.82|83.42|85.88|83.48|85.88|83.48|85.82|83.42|0
1656099660000|2022-06-24 19:41:00|85.82|83.42|85.82|83.42|85.82|83.42|85.82|83.42|0
1656099670000|2022-06-24 19:41:10|85.88|83.48|85.76|83.36|85.88|83.48|85.76|83.36|0
1656099690000|2022-06-24 19:41:30|85.82|83.42|85.82|83.42|85.82|83.42|85.82|83.42|0
1656099700000|2022-06-24 19:41:40|85.76|83.36|85.82|83.42|85.82|83.42|85.76|83.36|0
1656099710000|2022-06-24 19:41:50|85.88|83.48|85.88|83.48|85.94|83.54|85.88|83.48|0
1656099720000|2022-06-24 19:42:00|85.94|83.54|85.94|83.54|85.94|83.54|85.94|83.54|0
1656099730000|2022-06-24 19:42:10|86|83.6|86|83.6|86|83.6|86|83.6|0
1656099740000|2022-06-24 19:42:20|86.06|83.66|86.06|83.66|86.06|83.66|86.06|83.66|0
1656099770000|2022-06-24 19:42:50|86.11|83.71|86.06|83.66|86.11|83.71|86.06|83.66|0
1656099780000|2022-06-24 19:43:00|86.11|83.71|86.11|83.71|86.11|83.71|86.06|83.66|0
1656099790000|2022-06-24 19:43:10|86.17|83.77|86.17|83.77|86.23|83.83|86.11|83.71|0
1656099800000|2022-06-24 19:43:20|86.23|83.83|86.17|83.77|86.23|83.83|86.17|83.77|0
1656099810000|2022-06-24 19:43:30|86.11|83.71|86.11|83.71|86.17|83.77|86.11|83.71|0
1656099820000|2022-06-24 19:43:40|86.17|83.77|86.23|83.83|86.23|83.83|86.17|83.77|0
1656099840000|2022-06-24 19:44:00|86.29|83.89|86.17|83.77|86.29|83.89|86.17|83.77|0
1656099850000|2022-06-24 19:44:10|86.23|83.83|86.23|83.83|86.23|83.83|86.17|83.77|0
1656099860000|2022-06-24 19:44:20|86.29|83.89|86.29|83.89|86.29|83.89|86.29|83.89|0
1656099870000|2022-06-24 19:44:30|86.35|83.95|86.35|83.95|86.35|83.95|86.35|83.95|0
1656099880000|2022-06-24 19:44:40|86.29|83.89|86.23|83.83|86.29|83.89|86.23|83.83|0
1656099890000|2022-06-24 19:44:50|86.29|83.89|86.35|83.95|86.35|83.95|86.29|83.89|0
1656099900000|2022-06-24 19:45:00|86.23|83.83|86.11|83.71|86.23|83.83|86.11|83.71|0
1656099910000|2022-06-24 19:45:10|86.17|83.77|86.17|83.77|86.17|83.77|86.11|83.71|0
1656099920000|2022-06-24 19:45:20|86.23|83.83|86.17|83.77|86.23|83.83|86.17|83.77|0
1656099930000|2022-06-24 19:45:30|86.23|83.83|86.23|83.83|86.23|83.83|86.23|83.83|0
1656099940000|2022-06-24 19:45:40|86.29|83.89|86.53|84.13|86.53|84.13|86.29|83.89|0
1656099960000|2022-06-24 19:46:00|86.47|84.07|86.53|84.13|86.53|84.13|86.47|84.07|0
1656099970000|2022-06-24 19:46:10|86.59|84.19|86.41|84.01|86.59|84.19|86.41|84.01|0
1656099980000|2022-06-24 19:46:20|86.35|83.95|86.41|84.01|86.41|84.01|86.35|83.95|0
1656099990000|2022-06-24 19:46:30|86.59|84.19|86.59|84.19|86.59|84.19|86.59|84.19|0
1656100000000|2022-06-24 19:46:40|86.65|84.25|86.59|84.19|86.65|84.25|86.59|84.19|0
1656100010000|2022-06-24 19:46:50|86.53|84.13|86.65|84.25|86.65|84.25|86.53|84.13|0
1656100020000|2022-06-24 19:47:00|86.59|84.19|86.53|84.13|86.59|84.19|86.53|84.13|0
1656100030000|2022-06-24 19:47:10|86.59|84.19|86.53|84.13|86.59|84.19|86.53|84.13|0
1656100040000|2022-06-24 19:47:20|86.59|84.19|86.53|84.13|86.59|84.19|86.53|84.13|0
1656100050000|2022-06-24 19:47:30|86.47|84.07|86.53|84.13|86.53|84.13|86.47|84.07|0
1656100060000|2022-06-24 19:47:40|86.47|84.07|86.53|84.13|86.53|84.13|86.47|84.07|0
1656100070000|2022-06-24 19:47:50|86.47|84.07|86.47|84.07|86.47|84.07|86.47|84.07|0
1656100080000|2022-06-24 19:48:00|86.41|84.01|86.35|83.95|86.41|84.01|86.35|83.95|0
1656100090000|2022-06-24 19:48:10|86.11|83.71|86.29|83.89|86.29|83.89|85.99|83.59|0
1656100100000|2022-06-24 19:48:20|86.17|83.77|86.23|83.83|86.23|83.83|86.11|83.71|0
1656100110000|2022-06-24 19:48:30|86.17|83.77|86.05|83.65|86.17|83.77|86.05|83.65|0
1656100120000|2022-06-24 19:48:40|86.02|83.62|86.05|83.65|86.05|83.65|85.99|83.59|0
1656100130000|2022-06-24 19:48:50|85.99|83.59|85.99|83.59|85.99|83.59|85.99|83.59|0
1656100140000|2022-06-24 19:49:00|85.93|83.53|86.05|83.65|86.05|83.65|85.93|83.53|0
1656100150000|2022-06-24 19:49:10|86.11|83.71|86.17|83.77|86.17|83.77|86.11|83.71|0
1656100160000|2022-06-24 19:49:20|86.23|83.83|86.26|83.86|86.29|83.89|86.23|83.83|0
1656100170000|2022-06-24 19:49:30|86.29|83.89|86.05|83.65|86.29|83.89|86.05|83.65|0
1656100180000|2022-06-24 19:49:40|85.99|83.59|86.3|83.9|86.3|83.9|85.99|83.59|0
1656100190000|2022-06-24 19:49:50|86.24|83.84|86.24|83.84|86.24|83.84|86.24|83.84|0
1656100200000|2022-06-24 19:50:00|86.54|84.14|86.6|84.2|86.66|84.26|86.48|84.08|0
1656100210000|2022-06-24 19:50:10|86.78|84.38|86.96|84.56|86.96|84.56|86.78|84.38|0
1656100220000|2022-06-24 19:50:20|87.02|84.62|87.14|84.74|87.14|84.74|87.02|84.62|0
1656100230000|2022-06-24 19:50:30|87.2|84.8|87.2|84.8|87.32|84.92|87.2|84.8|0
1656100240000|2022-06-24 19:50:40|87.32|84.92|86.84|84.44|87.32|84.92|86.84|84.44|0
1656100250000|2022-06-24 19:50:50|86.72|84.32|86.54|84.14|86.72|84.32|86.54|84.14|0
1656100260000|2022-06-24 19:51:00|86.48|84.08|86.96|84.56|86.96|84.56|86.48|84.08|0
1656100270000|2022-06-24 19:51:10|87.02|84.62|87.26|84.86|87.26|84.86|87.02|84.62|0
1656100280000|2022-06-24 19:51:20|87.32|84.92|87.62|85.22|87.62|85.22|87.32|84.92|0
1656100290000|2022-06-24 19:51:30|87.68|85.28|87.62|84.74|87.92|85.28|87.62|84.74|0
1656100300000|2022-06-24 19:51:40|87.68|84.8|87.92|85.04|87.92|85.04|87.68|84.8|0
1656100310000|2022-06-24 19:51:50|87.74|84.86|87.92|85.04|87.92|85.04|87.74|84.86|0
1656100320000|2022-06-24 19:52:00|87.98|85.1|87.98|85.1|87.98|85.1|87.92|85.04|0
1656100330000|2022-06-24 19:52:10|87.92|85.04|87.74|84.86|87.98|85.1|87.74|84.86|0
1656100340000|2022-06-24 19:52:20|87.68|84.8|87.74|84.86|87.74|84.86|87.68|84.8|0
1656100350000|2022-06-24 19:52:30|87.8|84.92|87.98|85.1|87.98|85.1|87.8|84.92|0
1656100360000|2022-06-24 19:52:40|87.86|84.98|87.86|84.98|87.86|84.98|87.86|84.98|0
1656100370000|2022-06-24 19:52:50|87.98|85.1|87.98|85.1|87.98|85.1|87.92|85.04|0
1656100380000|2022-06-24 19:53:00|87.92|85.04|87.86|84.98|87.92|85.04|87.74|84.86|0
1656100390000|2022-06-24 19:53:10|87.8|84.92|87.86|84.98|87.86|84.98|87.8|84.92|0
1656100400000|2022-06-24 19:53:20|87.92|85.04|87.98|85.1|87.98|85.1|87.92|85.04|0
1656100410000|2022-06-24 19:53:30|87.92|85.04|87.8|84.92|87.92|85.04|87.8|84.92|0
1656100420000|2022-06-24 19:53:40|87.68|84.8|87.56|84.68|87.68|84.8|87.56|84.68|0
1656100430000|2022-06-24 19:53:50|87.74|84.86|87.92|85.04|87.92|85.04|87.68|84.8|0
1656100440000|2022-06-24 19:54:00|88.1|85.22|88.16|85.28|88.16|85.28|88.1|85.22|0
1656100450000|2022-06-24 19:54:10|88.22|85.34|88.4|85.52|88.4|85.52|88.22|85.34|0
1656100460000|2022-06-24 19:54:20|88.46|85.58|88.4|85.52|88.46|85.58|88.34|85.46|0
1656100470000|2022-06-24 19:54:30|88.46|85.58|88.53|85.65|88.59|85.71|88.46|85.58|0
1656100480000|2022-06-24 19:54:40|88.71|85.83|88.65|85.77|88.71|85.83|88.53|85.65|0
1656100490000|2022-06-24 19:54:50|88.59|85.71|88.53|85.65|88.59|85.71|88.53|85.65|0
1656100500000|2022-06-24 19:55:00|88.59|85.71|88.28|85.4|88.59|85.71|88.28|85.4|0
1656100510000|2022-06-24 19:55:10|88.22|85.34|87.98|85.1|88.34|85.46|87.98|85.1|0
1656100520000|2022-06-24 19:55:20|87.92|85.04|88.28|85.4|88.28|85.4|87.92|85.04|0
1656100530000|2022-06-24 19:55:30|88.22|85.34|88.34|85.46|88.34|85.46|88.22|85.34|0
1656100540000|2022-06-24 19:55:40|88.28|85.4|88.28|85.4|88.28|85.4|88.22|85.34|0
1656100550000|2022-06-24 19:55:50|88.16|85.28|88.16|85.28|88.16|85.28|88.16|85.28|0
1656100560000|2022-06-24 19:56:00|88.04|85.16|88.1|85.22|88.1|85.22|87.98|85.1|0
1656100570000|2022-06-24 19:56:10|87.98|85.1|88.04|85.16|88.04|85.16|87.98|85.1|0
1656100580000|2022-06-24 19:56:20|88.16|85.28|88.28|85.4|88.28|85.4|88.16|85.28|0
1656100590000|2022-06-24 19:56:30|88.34|85.46|88.28|85.4|88.4|85.52|88.28|85.4|0
1656100600000|2022-06-24 19:56:40|88.22|85.34|87.68|84.8|88.22|85.34|87.68|84.8|0
1656100610000|2022-06-24 19:56:50|87.62|84.74|87.74|84.86|87.74|84.86|87.62|84.74|0
1656100620000|2022-06-24 19:57:00|87.8|84.92|87.98|85.1|87.98|85.1|87.8|84.92|0
1656100630000|2022-06-24 19:57:10|87.86|84.98|87.86|84.98|87.92|85.04|87.74|84.86|0
1656100640000|2022-06-24 19:57:20|87.8|84.92|87.86|84.98|87.92|85.04|87.8|84.92|0
1656100650000|2022-06-24 19:57:30|87.92|85.04|87.86|84.98|87.92|85.04|87.8|84.92|0
1656100660000|2022-06-24 19:57:40|87.8|84.92|87.8|84.92|87.8|84.92|87.8|84.92|0
1656100670000|2022-06-24 19:57:50|87.86|84.98|87.98|85.1|87.98|85.1|87.86|84.98|0
1656100680000|2022-06-24 19:58:00|88.04|85.16|88.16|85.28|88.16|85.28|88.04|85.16|0
1656100690000|2022-06-24 19:58:10|88.22|85.34|88.34|85.46|88.34|85.46|88.22|85.34|0
1656100700000|2022-06-24 19:58:20|88.4|85.52|88.46|85.58|88.52|85.64|88.4|85.52|0
1656100710000|2022-06-24 19:58:30|88.4|85.52|88.34|85.46|88.46|85.58|88.34|85.46|0
1656100720000|2022-06-24 19:58:40|88.4|85.52|88.46|85.58|88.46|85.58|88.4|85.52|0
1656100730000|2022-06-24 19:58:50|88.52|85.64|88.65|85.77|88.65|85.77|88.52|85.64|0
1656100740000|2022-06-24 19:59:00|88.71|85.83|89.01|86.13|89.01|86.13|88.71|85.83|0
1656100750000|2022-06-24 19:59:10|89.07|86.19|89.31|86.43|89.31|86.43|89.07|86.19|0
1656100760000|2022-06-24 19:59:20|89.37|86.49|89.56|86.68|89.56|86.68|89.37|86.49|0
1656100770000|2022-06-24 19:59:30|89.31|86.43|89.31|86.43|89.31|86.43|89.31|86.43|0
1656100780000|2022-06-24 19:59:40|89.56|86.68|89.8|86.92|89.8|86.92|89.5|86.62|0
1656100790000|2022-06-24 19:59:50|89.92|87.04|90.05|87.17|90.05|87.17|89.92|87.04|0
1656100800000|2022-06-24 20:00:00|90.17|87.29|90.05|87.17|90.48|87.6|90.05|87.17|0
1656100810000|2022-06-24 20:00:10|89.8|86.92|89.19|86.31|89.8|86.92|89.19|86.31|0
1656100820000|2022-06-24 20:00:20|89.56|86.68|90.05|87.17|90.17|87.29|89.56|86.68|0
1656100830000|2022-06-24 20:00:30|89.99|87.11|89.86|86.98|89.99|87.11|89.86|86.98|0
1656100840000|2022-06-24 20:00:40|89.99|87.11|89.99|87.11|90.17|87.29|89.99|87.11|0
1656100850000|2022-06-24 20:00:50|89.92|87.04|89.74|86.86|89.92|87.04|89.68|86.8|0
1656100860000|2022-06-24 20:01:00|90.4|87.52|90.28|87.4|90.4|87.52|90.28|87.4|0
1656100870000|2022-06-24 20:01:10|89.22|86.34|89.46|86.58|89.46|86.58|89.22|86.34|0
1656100880000|2022-06-24 20:01:20|89.22|86.34|89.04|86.64|89.22|86.64|88.98|86.34|0
1656100890000|2022-06-24 20:01:30|88.98|86.58|88.8|86.4|88.98|86.58|88.8|86.4|0
1656100900000|2022-06-24 20:01:40|88.86|86.46|88.61|86.21|88.86|86.46|88.61|86.21|0
1656100910000|2022-06-24 20:01:50|88.68|86.28|88.68|86.28|88.68|86.28|88.68|86.28|0
1656100920000|2022-06-24 20:02:00|88.74|86.34|88.8|86.4|88.8|86.4|88.68|86.28|0
1656100930000|2022-06-24 20:02:10|88.92|86.52|88.74|86.34|88.98|86.58|88.74|86.34|0
1656100940000|2022-06-24 20:02:20|88.68|86.28|88.68|86.28|88.8|86.4|88.68|86.28|0
1656100950000|2022-06-24 20:02:30|88.74|86.34|88.74|86.34|88.8|86.4|88.74|86.34|0
1656100960000|2022-06-24 20:02:40|88.68|86.28|88.61|86.21|88.68|86.28|88.61|86.21|0
1656100970000|2022-06-24 20:02:50|88.68|86.28|88.61|86.21|88.8|86.4|88.61|86.21|0
1656100980000|2022-06-24 20:03:00|88.8|86.4|88.61|86.21|88.8|86.4|88.61|86.21|0
1656101000000|2022-06-24 20:03:20|88.55|86.15|88.25|85.85|88.55|86.15|88.25|85.85|0
1656101010000|2022-06-24 20:03:30|88.31|85.91|88.43|86.03|88.43|86.03|88.19|85.79|0
1656101020000|2022-06-24 20:03:40|88.31|85.91|88.25|85.85|88.31|85.91|88.25|85.85|0
1656101030000|2022-06-24 20:03:50|88.31|85.91|88.25|85.85|88.31|85.91|88.25|85.85|0
1656101040000|2022-06-24 20:04:00|88.19|85.79|88.19|85.79|88.19|85.79|88.19|85.79|0
1656101050000|2022-06-24 20:04:10|88.25|85.85|88.19|85.79|88.25|85.85|88.19|85.79|0
1656101070000|2022-06-24 20:04:30|88.31|85.91|88.19|85.79|88.31|85.91|88.19|85.79|0
1656101080000|2022-06-24 20:04:40|88.07|85.67|88.13|85.73|88.13|85.73|88.07|85.67|0
1656101090000|2022-06-24 20:04:50|88.19|85.79|88.19|85.79|88.25|85.85|88.19|85.79|0
1656101100000|2022-06-24 20:05:00|88.13|85.73|88.25|85.85|88.25|85.85|88.13|85.73|0
1656101110000|2022-06-24 20:05:10|88.31|85.91|88.49|86.09|88.49|86.09|88.31|85.91|0
1656101120000|2022-06-24 20:05:20|88.37|85.97|88.37|85.97|88.37|85.97|88.37|85.97|0
1656101130000|2022-06-24 20:05:30|88.31|85.91|88.37|85.97|88.37|85.97|88.31|85.91|0
1656101140000|2022-06-24 20:05:40|88.31|85.91|86.73|84.33|88.31|85.91|86.73|84.33|0
1656101150000|2022-06-24 20:05:50|87.78|85.38|87.72|85.32|87.78|85.38|87.72|85.32|0
1656101160000|2022-06-24 20:06:00|87.42|85.02|87.48|85.08|87.48|85.08|87.42|85.02|0
1656101170000|2022-06-24 20:06:10|87.42|85.02|87.42|85.02|87.54|85.14|87.42|85.02|0
1656101180000|2022-06-24 20:06:20|87.3|84.9|87.24|84.84|87.3|84.9|87.24|84.84|0
1656101190000|2022-06-24 20:06:30|87.18|84.78|87.06|84.66|87.18|84.78|87.06|84.66|0
1656101200000|2022-06-24 20:06:40|87.12|84.72|87.24|84.84|87.24|84.84|87.12|84.72|0
1656101210000|2022-06-24 20:06:50|87.3|84.9|87.3|84.9|87.3|84.9|87.3|84.9|0
1656101220000|2022-06-24 20:07:00|87.18|84.78|87.24|84.84|87.24|84.84|87.18|84.78|0
1656101230000|2022-06-24 20:07:10|87.18|84.78|87.06|84.66|87.18|84.78|87|84.6|0
1656101240000|2022-06-24 20:07:20|87|84.6|87.12|84.72|87.12|84.72|87|84.6|0
1656101250000|2022-06-24 20:07:30|87.24|84.84|87.36|84.96|87.36|84.96|87.18|84.78|0
1656101260000|2022-06-24 20:07:40|87.42|85.02|87.36|84.96|87.54|85.14|87.36|84.96|0
1656101270000|2022-06-24 20:07:50|87.48|85.08|87.3|84.9|87.48|85.08|87.3|84.9|0
1656101280000|2022-06-24 20:08:00|87.24|84.84|87.3|84.9|87.3|84.9|87.24|84.84|0
1656101290000|2022-06-24 20:08:10|87.27|84.87|87.3|84.9|87.3|84.9|87.27|84.87|0
1656101300000|2022-06-24 20:08:20|87.27|84.87|87.24|84.84|87.27|84.87|87.18|84.78|0
1656101310000|2022-06-24 20:08:30|87.21|84.81|87.24|84.84|87.24|84.84|87.18|84.78|0
1656101320000|2022-06-24 20:08:40|87.21|84.81|87.12|84.72|87.21|84.81|87.12|84.72|0
1656101330000|2022-06-24 20:08:50|87.18|84.78|87.06|84.66|87.21|84.81|87.06|84.66|0
1656101340000|2022-06-24 20:09:00|87|84.6|87.12|84.72|87.12|84.72|87|84.6|0
1656101350000|2022-06-24 20:09:10|87.06|84.66|87.24|84.84|87.24|84.84|87.06|84.66|0
1656101360000|2022-06-24 20:09:20|87.12|84.72|87|84.6|87.12|84.72|87|84.6|0
1656101370000|2022-06-24 20:09:30|87.06|84.66|87.06|84.66|87.06|84.66|87.06|84.66|0
1656101380000|2022-06-24 20:09:40|87.03|84.63|87.12|84.72|87.3|84.9|87.03|84.63|0
1656101390000|2022-06-24 20:09:50|87|84.6|87.18|84.78|87.18|84.78|87|84.6|0
1656101400000|2022-06-24 20:10:00|87.12|84.72|87.18|84.78|87.18|84.78|87.06|84.66|0
1656101410000|2022-06-24 20:10:10|87.24|84.84|87.3|84.9|87.3|84.9|87.24|84.84|0
1656101420000|2022-06-24 20:10:20|87.24|84.84|87.3|84.9|87.36|84.96|87.24|84.84|0
1656101430000|2022-06-24 20:10:30|87.18|84.78|87.06|84.66|87.18|84.78|87.06|84.66|0
1656101440000|2022-06-24 20:10:40|87|84.6|87.06|84.66|87.06|84.66|87|84.6|0
1656101450000|2022-06-24 20:10:50|87.09|84.69|87.06|84.66|87.09|84.69|87.06|84.66|0
1656101460000|2022-06-24 20:11:00|87|84.6|86.94|84.54|87|84.6|86.94|84.54|0
1656101480000|2022-06-24 20:11:20|86.88|84.48|86.88|84.48|86.88|84.48|86.88|84.48|0
1656101490000|2022-06-24 20:11:30|86.94|84.54|86.94|84.54|86.94|84.54|86.94|84.54|0
1656101500000|2022-06-24 20:11:40|87|84.6|87.06|84.66|87.06|84.66|87|84.6|0
1656101510000|2022-06-24 20:11:50|87|84.6|87|84.6|87|84.6|87|84.6|0
1656101520000|2022-06-24 20:12:00|86.94|84.54|86.94|84.54|86.94|84.54|86.88|84.48|0
1656101530000|2022-06-24 20:12:10|86.88|84.48|86.94|84.54|87|84.6|86.88|84.48|0
1656101540000|2022-06-24 20:12:20|86.88|84.48|86.82|84.42|86.88|84.48|86.82|84.42|0
1656101550000|2022-06-24 20:12:30|86.76|84.36|86.76|84.36|86.76|84.36|86.76|84.36|0
1656101560000|2022-06-24 20:12:40|86.88|84.48|86.88|84.48|86.88|84.48|86.88|84.48|0
1656101570000|2022-06-24 20:12:50|86.82|84.42|87|84.6|87|84.6|86.82|84.42|0
1656101580000|2022-06-24 20:13:00|86.94|84.54|87|84.6|87|84.6|86.94|84.54|0
1656101590000|2022-06-24 20:13:10|86.94|84.54|86.94|84.54|86.94|84.54|86.94|84.54|0
1656101600000|2022-06-24 20:13:20|87|84.6|87|84.6|87|84.6|87|84.6|0
1656101610000|2022-06-24 20:13:30|86.94|84.54|86.88|84.48|86.94|84.54|86.88|84.48|0
1656101620000|2022-06-24 20:13:40|86.94|84.54|86.94|84.54|87|84.6|86.94|84.54|0
1656101630000|2022-06-24 20:13:50|87|84.6|86.94|84.54|87|84.6|86.94|84.54|0
1656101640000|2022-06-24 20:14:00|86.88|84.48|86.94|84.54|87|84.6|86.82|84.42|0
1656101650000|2022-06-24 20:14:10|86.88|84.48|86.88|84.48|86.94|84.54|86.88|84.48|0
1656101660000|2022-06-24 20:14:20|86.76|84.36|86.88|84.48|86.88|84.48|86.76|84.36|0
1656101670000|2022-06-24 20:14:30|86.82|84.42|86.7|84.3|86.82|84.42|86.7|84.3|0
1656101680000|2022-06-24 20:14:40|86.64|84.24|86.64|84.24|86.64|84.24|86.64|84.24|0
1656101690000|2022-06-24 20:14:50|86.7|84.3|86.88|84.48|86.88|84.48|86.7|84.3|0
1656101710000|2022-06-24 20:15:10|87.26|84.46|87.26|84.46|87.26|84.46|87.26|84.46|0
1656101720000|2022-06-24 20:15:20|87.32|84.52|87.32|84.52|87.32|84.52|87.29|84.49|0
1656101730000|2022-06-24 20:15:30|87.38|84.58|87.38|84.58|87.38|84.58|87.38|84.58|0
1656313500000|2022-06-27 07:05:00|89.74|87.34|89.68|87.28|89.77|87.37|89.68|87.28|0
1656313510000|2022-06-27 07:05:10|89.62|87.22|89.59|87.19|89.62|87.22|89.43|87.03|0
1656313520000|2022-06-27 07:05:20|89.49|87.09|89.56|87.16|89.56|87.16|89.49|87.09|0
1656313530000|2022-06-27 07:05:30|89.4|87|89.53|87.13|89.53|87.13|89.31|86.91|0
1656313540000|2022-06-27 07:05:40|89.4|87|89.62|87.22|89.62|87.22|89.4|87|0
1656313550000|2022-06-27 07:05:50|89.65|87.25|89.77|87.37|89.8|87.4|89.65|87.25|0
1656313560000|2022-06-27 07:06:00|89.86|87.46|89.68|87.28|89.86|87.46|89.68|87.28|0
1656313570000|2022-06-27 07:06:10|89.71|87.31|89.8|87.4|89.8|87.4|89.71|87.31|0
1656313580000|2022-06-27 07:06:20|89.86|87.46|90.2|87.8|90.23|87.83|89.86|87.46|0
1656313590000|2022-06-27 07:06:30|90.08|87.68|90.45|88.05|90.45|88.05|90.08|87.68|0
1656313600000|2022-06-27 07:06:40|90.39|87.99|90.45|88.05|90.45|88.05|90.39|87.99|0
1656313610000|2022-06-27 07:06:50|90.48|88.08|90.51|88.11|90.54|88.14|90.48|88.08|0
1656313620000|2022-06-27 07:07:00|90.57|88.17|90.76|88.36|90.76|88.36|90.57|88.17|0
1656313630000|2022-06-27 07:07:10|90.88|88.48|90.76|88.36|90.88|88.48|90.76|88.36|0
1656313640000|2022-06-27 07:07:20|90.66|88.26|90.82|88.42|90.82|88.42|90.66|88.26|0
1656313650000|2022-06-27 07:07:30|90.76|88.36|90.88|88.48|90.94|88.54|90.76|88.36|0
1656313660000|2022-06-27 07:07:40|90.91|88.51|90.76|88.36|90.91|88.51|90.76|88.36|0
1656313670000|2022-06-27 07:07:50|90.94|88.54|90.88|88.48|91.01|88.61|90.88|88.48|0
1656313680000|2022-06-27 07:08:00|90.73|88.33|90.7|88.3|90.73|88.33|90.7|88.3|0
1656313690000|2022-06-27 07:08:10|90.79|88.39|90.88|88.48|90.88|88.48|90.79|88.39|0
1656313700000|2022-06-27 07:08:20|90.73|88.33|90.85|88.45|90.85|88.45|90.73|88.33|0
1656313710000|2022-06-27 07:08:30|90.88|88.48|90.91|88.51|90.94|88.54|90.88|88.48|0
1656313720000|2022-06-27 07:08:40|90.79|88.39|91.04|88.64|91.04|88.64|90.79|88.39|0
1656313730000|2022-06-27 07:08:50|90.94|88.54|90.91|88.51|91.01|88.61|90.91|88.51|0
1656313740000|2022-06-27 07:09:00|90.94|88.54|90.76|88.36|90.97|88.57|90.76|88.36|0
1656313750000|2022-06-27 07:09:10|90.82|88.42|90.66|88.26|90.82|88.42|90.66|88.26|0
1656313760000|2022-06-27 07:09:20|90.7|88.3|90.66|88.26|90.76|88.36|90.66|88.26|0
1656313770000|2022-06-27 07:09:30|90.7|88.3|90.76|88.36|90.76|88.36|90.7|88.3|0
1656313780000|2022-06-27 07:09:40|90.7|88.3|90.85|88.45|90.85|88.45|90.7|88.3|0
1656313790000|2022-06-27 07:09:50|90.94|88.54|90.94|88.54|90.94|88.54|90.94|88.54|0
1656313800000|2022-06-27 07:10:00|90.88|88.48|91.13|88.73|91.25|88.85|90.88|88.48|0
1656313810000|2022-06-27 07:10:10|91.16|88.76|91.25|88.85|91.25|88.85|91.16|88.76|0
1656313820000|2022-06-27 07:10:20|91.19|88.79|91.35|88.95|91.35|88.95|91.19|88.79|0
1656313830000|2022-06-27 07:10:30|91.25|88.85|91.32|88.92|91.35|88.95|91.25|88.85|0
1656313840000|2022-06-27 07:10:40|91.38|88.98|91.16|88.76|91.38|88.98|91.16|88.76|0
1656313850000|2022-06-27 07:10:50|91.07|88.67|90.94|88.54|91.07|88.67|90.94|88.54|0
1656313860000|2022-06-27 07:11:00|90.88|88.48|90.82|88.42|90.88|88.48|90.82|88.42|0
1656313870000|2022-06-27 07:11:10|90.91|88.51|90.91|88.51|90.91|88.51|90.82|88.42|0
1656313880000|2022-06-27 07:11:20|90.94|88.54|90.82|88.42|90.94|88.54|90.82|88.42|0
1656313890000|2022-06-27 07:11:30|90.72|88.32|90.69|88.29|90.72|88.32|90.69|88.29|0
1656313900000|2022-06-27 07:11:40|90.82|88.42|91.07|88.67|91.07|88.67|90.82|88.42|0
1656313910000|2022-06-27 07:11:50|90.97|88.57|90.94|88.54|90.97|88.57|90.88|88.48|0
1656313920000|2022-06-27 07:12:00|90.72|88.32|90.63|88.23|90.72|88.32|90.63|88.23|0
1656313930000|2022-06-27 07:12:10|90.69|88.29|90.72|88.32|90.72|88.32|90.69|88.29|0
1656313940000|2022-06-27 07:12:20|90.69|88.29|90.76|88.36|90.76|88.36|90.69|88.29|0
1656313950000|2022-06-27 07:12:30|90.69|88.29|90.57|88.17|90.69|88.29|90.54|88.14|0
1656313960000|2022-06-27 07:12:40|90.6|88.2|90.76|88.36|90.76|88.36|90.6|88.2|0
1656313970000|2022-06-27 07:12:50|90.66|88.26|90.57|88.17|90.66|88.26|90.51|88.11|0
1656313980000|2022-06-27 07:13:00|90.48|88.08|90.57|88.17|90.57|88.17|90.48|88.08|0
1656313990000|2022-06-27 07:13:10|90.63|88.23|90.69|88.29|90.69|88.29|90.45|88.05|0
1656314000000|2022-06-27 07:13:20|90.57|88.17|90.57|88.17|90.6|88.2|90.54|88.14|0
1656314010000|2022-06-27 07:13:30|90.63|88.23|90.63|88.23|90.66|88.26|90.63|88.23|0
1656314020000|2022-06-27 07:13:40|90.57|88.17|90.69|88.29|90.69|88.29|90.57|88.17|0
1656314030000|2022-06-27 07:13:50|90.79|88.39|90.57|88.17|90.79|88.39|90.57|88.17|0
1656314040000|2022-06-27 07:14:00|90.63|88.23|90.66|88.26|90.66|88.26|90.57|88.17|0
1656314050000|2022-06-27 07:14:10|90.51|88.11|90.63|88.23|90.63|88.23|90.51|88.11|0
1656314060000|2022-06-27 07:14:20|90.69|88.29|90.76|88.36|90.76|88.36|90.63|88.23|0
1656314070000|2022-06-27 07:14:30|90.82|88.42|90.82|88.42|90.82|88.42|90.82|88.42|0
1656314080000|2022-06-27 07:14:40|90.85|88.45|90.88|88.48|90.88|88.48|90.85|88.45|0
1656314090000|2022-06-27 07:14:50|90.85|88.45|90.85|88.45|90.85|88.45|90.82|88.42|0
1656314100000|2022-06-27 07:15:00|90.88|88.48|91.13|88.73|91.13|88.73|90.88|88.48|0
1656314110000|2022-06-27 07:15:10|91.16|88.76|91.25|88.85|91.25|88.85|91.16|88.76|0
1656314120000|2022-06-27 07:15:20|91.19|88.79|91.5|89.1|91.5|89.1|91.19|88.79|0
1656314130000|2022-06-27 07:15:30|91.44|89.04|91.44|89.04|91.5|89.1|91.44|89.04|0
1656314140000|2022-06-27 07:15:40|91.5|89.1|91.63|89.23|91.63|89.23|91.38|88.98|0
1656314150000|2022-06-27 07:15:50|91.75|89.35|91.81|89.41|91.81|89.41|91.75|89.35|0
1656314160000|2022-06-27 07:16:00|91.87|89.47|91.66|89.26|91.87|89.47|91.63|89.23|0
1656314170000|2022-06-27 07:16:10|91.78|89.38|91.81|89.41|91.87|89.47|91.78|89.38|0
1656314180000|2022-06-27 07:16:20|91.94|89.54|91.87|89.47|91.94|89.54|91.87|89.47|0
1656314190000|2022-06-27 07:16:30|91.94|89.54|92|89.6|92.06|89.66|91.94|89.54|0
1656314200000|2022-06-27 07:16:40|92.06|89.66|92.31|89.91|92.31|89.91|92.06|89.66|0
1656314210000|2022-06-27 07:16:50|92.25|89.85|92.15|89.75|92.25|89.85|92.15|89.75|0
1656314220000|2022-06-27 07:17:00|92.19|89.79|92.22|89.82|92.22|89.82|92.09|89.69|0
1656314230000|2022-06-27 07:17:10|92.25|89.85|92.09|89.69|92.31|89.91|92.09|89.69|0
1656314240000|2022-06-27 07:17:20|92.12|89.72|92.31|89.91|92.31|89.91|92.12|89.72|0
1656314250000|2022-06-27 07:17:30|92.28|89.88|92.25|89.85|92.28|89.88|92.19|89.79|0
1656314260000|2022-06-27 07:17:40|92.15|89.75|92.12|89.72|92.15|89.75|92|89.6|0
1656314270000|2022-06-27 07:17:50|92.06|89.66|91.87|89.47|92.06|89.66|91.87|89.47|0
1656314280000|2022-06-27 07:18:00|91.75|89.35|91.31|88.91|91.75|89.35|91.31|88.91|0
1656314290000|2022-06-27 07:18:10|91.25|88.85|91.13|88.73|91.31|88.91|91.13|88.73|0
1656314300000|2022-06-27 07:18:20|91.16|88.76|91.44|89.04|91.44|89.04|91.16|88.76|0
1656314310000|2022-06-27 07:18:30|91.25|88.85|91.25|88.85|91.25|88.85|91.25|88.85|0
1656314320000|2022-06-27 07:18:40|91.31|88.91|91.38|88.98|91.65|89.25|91.31|88.91|0
1656314330000|2022-06-27 07:18:50|91.25|88.85|91.19|88.79|91.25|88.85|91.19|88.79|0
1656314340000|2022-06-27 07:19:00|91.13|88.73|91.25|88.85|91.25|88.85|91.13|88.73|0
1656314350000|2022-06-27 07:19:10|91.22|88.82|91.38|88.98|91.44|89.04|91.22|88.82|0
1656314360000|2022-06-27 07:19:20|91.28|88.88|91.25|88.85|91.28|88.88|91.25|88.85|0
1656314370000|2022-06-27 07:19:30|91.19|88.79|90.97|88.57|91.19|88.79|90.97|88.57|0
1656314380000|2022-06-27 07:19:40|91|88.6|91.16|88.76|91.16|88.76|91|88.6|0
1656314390000|2022-06-27 07:19:50|91.19|88.79|91.03|88.63|91.19|88.79|91.03|88.63|0
1656314400000|2022-06-27 07:20:00|91.13|88.73|91.13|88.73|91.13|88.73|91.09|88.69|0
1656314410000|2022-06-27 07:20:10|91.19|88.79|91.62|89.22|91.62|89.22|91.19|88.79|0
1656314420000|2022-06-27 07:20:20|91.59|89.19|91.56|89.16|91.59|89.19|91.56|89.16|0
1656314430000|2022-06-27 07:20:30|91.78|89.38|91.75|89.35|91.78|89.38|91.75|89.35|0
1656314440000|2022-06-27 07:20:40|91.72|89.32|91.4|89|91.72|89.32|91.4|89|0
1656314450000|2022-06-27 07:20:50|91.44|89.04|91.56|89.16|91.56|89.16|91.44|89.04|0
1656314460000|2022-06-27 07:21:00|91.62|89.22|91.69|89.29|91.72|89.32|91.62|89.22|0
1656314470000|2022-06-27 07:21:10|91.56|89.16|91.4|89|91.56|89.16|91.4|89|0
1656314480000|2022-06-27 07:21:20|91.44|89.04|91.31|88.91|91.44|89.04|91.28|88.88|0
1656314490000|2022-06-27 07:21:30|91.25|88.85|91.22|88.82|91.28|88.88|91.22|88.82|0
1656314500000|2022-06-27 07:21:40|91.25|88.85|91.4|89|91.4|89|91.25|88.85|0
1656314510000|2022-06-27 07:21:50|91.37|88.97|91.47|89.07|91.47|89.07|91.37|88.97|0
1656314520000|2022-06-27 07:22:00|91.53|89.13|91.69|89.29|91.69|89.29|91.53|89.13|0
1656314530000|2022-06-27 07:22:10|91.75|89.35|91.75|89.35|91.75|89.35|91.69|89.29|0
1656314540000|2022-06-27 07:22:20|91.81|89.41|92|89.6|92|89.6|91.81|89.41|0
1656314550000|2022-06-27 07:22:30|91.75|89.35|91.94|89.54|91.94|89.54|91.75|89.35|0
1656314560000|2022-06-27 07:22:40|92|89.6|91.87|89.47|92|89.6|91.84|89.44|0
1656314570000|2022-06-27 07:22:50|91.81|89.41|91.78|89.38|91.84|89.44|91.78|89.38|0
1656314580000|2022-06-27 07:23:00|91.69|89.29|91.87|89.47|91.87|89.47|91.69|89.29|0
1656314590000|2022-06-27 07:23:10|91.81|89.41|91.87|89.47|91.87|89.47|91.81|89.41|0
1656314600000|2022-06-27 07:23:20|91.84|89.44|91.84|89.44|91.84|89.44|91.84|89.44|0
1656314610000|2022-06-27 07:23:30|91.87|89.47|91.9|89.5|91.9|89.5|91.84|89.44|0
1656314620000|2022-06-27 07:23:40|91.84|89.44|91.78|89.38|91.84|89.44|91.78|89.38|0
1656314630000|2022-06-27 07:23:50|91.87|89.47|91.84|89.44|91.87|89.47|91.81|89.41|0
1656314640000|2022-06-27 07:24:00|91.75|89.35|91.87|89.47|91.87|89.47|91.75|89.35|0
1656314650000|2022-06-27 07:24:10|91.9|89.5|92|89.6|92|89.6|91.84|89.44|0
1656314660000|2022-06-27 07:24:20|91.97|89.57|92|89.6|92|89.6|91.97|89.57|0
1656314670000|2022-06-27 07:24:30|92.03|89.63|92.15|89.75|92.15|89.75|92.03|89.63|0
1656314680000|2022-06-27 07:24:40|92.44|90.04|92.44|90.04|92.47|90.07|92.44|90.04|0
1656314690000|2022-06-27 07:24:50|92.47|90.07|92.34|89.94|92.47|90.07|92.34|89.94|0
1656314700000|2022-06-27 07:25:00|92.31|89.91|92.19|89.79|92.31|89.91|92.12|89.72|0
1656314710000|2022-06-27 07:25:10|92.28|89.88|92.31|89.91|92.31|89.91|92.25|89.85|0
1656314720000|2022-06-27 07:25:20|92.5|90.1|92.59|90.19|92.59|90.19|92.44|90.04|0
1656314730000|2022-06-27 07:25:30|92.69|90.29|92.69|90.29|92.81|90.41|92.69|90.29|0
1656314740000|2022-06-27 07:25:40|92.75|90.35|92.75|90.35|92.81|90.41|92.75|90.35|0
1656314750000|2022-06-27 07:25:50|93|90.6|93.19|90.79|93.19|90.79|93|90.6|0
1656314760000|2022-06-27 07:26:00|93.25|90.85|93.38|90.98|93.38|90.98|93.25|90.85|0
1656314770000|2022-06-27 07:26:10|93.28|90.88|93.32|90.92|93.32|90.92|93.25|90.85|0
1656314780000|2022-06-27 07:26:20|93.25|90.85|93.38|90.98|93.38|90.98|93.25|90.85|0
1656314790000|2022-06-27 07:26:30|93.32|90.92|93.54|91.14|93.54|91.14|93.32|90.92|0
1656314800000|2022-06-27 07:26:40|93.51|91.11|93.73|91.33|93.73|91.33|93.51|91.11|0
1656314810000|2022-06-27 07:26:50|93.76|91.36|93.63|91.23|93.76|91.36|93.63|91.23|0
1656314820000|2022-06-27 07:27:00|93.7|91.3|93.76|91.36|93.76|91.36|93.66|91.26|0
1656314830000|2022-06-27 07:27:10|93.79|91.39|93.82|91.42|93.82|91.42|93.76|91.36|0
1656314840000|2022-06-27 07:27:20|93.73|91.33|93.51|91.11|93.73|91.33|93.51|91.11|0
1656314850000|2022-06-27 07:27:30|93.47|91.07|93.44|91.04|93.47|91.07|93.44|91.04|0
1656314860000|2022-06-27 07:27:40|93.47|91.07|93.57|91.17|93.57|91.17|93.47|91.07|0
1656314870000|2022-06-27 07:27:50|93.63|91.23|94.01|91.61|94.08|91.68|93.63|91.23|0
1656314880000|2022-06-27 07:28:00|93.92|91.52|93.89|91.49|93.92|91.52|93.89|91.49|0
1656314890000|2022-06-27 07:28:10|93.79|91.39|93.7|91.3|93.82|91.42|93.7|91.3|0
1656314900000|2022-06-27 07:28:20|93.73|91.33|93.51|91.11|93.73|91.33|93.47|91.07|0
1656314910000|2022-06-27 07:28:30|93.41|91.01|93.38|90.98|93.41|91.01|93.38|90.98|0
1656314920000|2022-06-27 07:28:40|93.44|91.04|93.51|91.11|93.51|91.11|93.44|91.04|0
1656314930000|2022-06-27 07:28:50|93.6|91.2|93.7|91.3|93.7|91.3|93.57|91.17|0
1656314940000|2022-06-27 07:29:00|93.57|91.17|93.41|91.01|93.57|91.17|93.41|91.01|0
1656314950000|2022-06-27 07:29:10|93.51|91.11|93.54|91.14|93.54|91.14|93.41|91.01|0
1656314960000|2022-06-27 07:29:20|93.7|91.3|93.66|91.26|93.7|91.3|93.63|91.23|0
1656314970000|2022-06-27 07:29:30|93.7|91.3|93.7|91.3|93.7|91.3|93.7|91.3|0
1656314980000|2022-06-27 07:29:40|93.66|91.26|93.79|91.39|93.79|91.39|93.66|91.26|0
1656314990000|2022-06-27 07:29:50|93.76|91.36|93.7|91.3|93.82|91.42|93.7|91.3|0
1656315000000|2022-06-27 07:30:00|93.82|91.42|93.76|91.36|93.85|91.45|93.76|91.36|0
1656315010000|2022-06-27 07:30:10|93.73|91.33|93.7|91.3|93.73|91.33|93.63|91.23|0
1656315020000|2022-06-27 07:30:20|93.79|91.39|94.01|91.61|94.01|91.61|93.76|91.36|0
1656315030000|2022-06-27 07:30:30|94.04|91.64|94.11|91.71|94.17|91.77|94.04|91.64|0
1656315040000|2022-06-27 07:30:40|94.08|91.68|94.14|91.74|94.17|91.77|94.08|91.68|0
1656315050000|2022-06-27 07:30:50|94.23|91.83|94.3|91.9|94.46|92.06|94.23|91.83|0
1656315060000|2022-06-27 07:31:00|94.39|91.99|94.14|91.74|94.39|91.99|94.14|91.74|0
1656315070000|2022-06-27 07:31:10|94.2|91.8|94.27|91.87|94.27|91.87|94.2|91.8|0
1656315080000|2022-06-27 07:31:20|94.3|91.9|94.04|91.64|94.3|91.9|94.04|91.64|0
1656315090000|2022-06-27 07:31:30|93.98|91.58|93.98|91.58|93.98|91.58|93.95|91.55|0
1656315100000|2022-06-27 07:31:40|93.88|91.48|93.82|91.42|93.88|91.48|93.76|91.36|0
1656315110000|2022-06-27 07:31:50|93.85|91.45|93.79|91.39|93.85|91.45|93.76|91.36|0
1656315120000|2022-06-27 07:32:00|93.76|91.36|93.82|91.42|93.82|91.42|93.66|91.26|0
1656315130000|2022-06-27 07:32:10|93.5|91.1|93.57|91.17|93.57|91.17|93.5|91.1|0
1656315140000|2022-06-27 07:32:20|93.6|91.2|93.95|91.55|93.95|91.55|93.6|91.2|0
1656315150000|2022-06-27 07:32:30|94.14|91.74|94.27|91.87|94.27|91.87|94.14|91.74|0
1656315160000|2022-06-27 07:32:40|94.2|91.8|94.36|91.96|94.36|91.96|94.2|91.8|0
1656315170000|2022-06-27 07:32:50|94.39|91.99|94.2|91.8|94.39|91.99|94.2|91.8|0
1656315180000|2022-06-27 07:33:00|94.27|91.87|94.3|91.9|94.36|91.96|94.27|91.87|0
1656315190000|2022-06-27 07:33:10|94.33|91.93|94.52|92.12|94.58|92.18|94.33|91.93|0
1656315200000|2022-06-27 07:33:20|94.55|92.15|94.58|92.18|94.58|92.18|94.55|92.15|0
1656315210000|2022-06-27 07:33:30|94.55|92.15|94.71|92.31|94.71|92.31|94.55|92.15|0
1656315220000|2022-06-27 07:33:40|95.09|92.69|95.09|92.69|95.09|92.69|95.06|92.66|0
1656315230000|2022-06-27 07:33:50|95.06|92.66|95.22|92.82|95.25|92.85|95.06|92.66|0
1656315240000|2022-06-27 07:34:00|95.16|92.76|95.03|92.63|95.16|92.76|94.97|92.57|0
1656315250000|2022-06-27 07:34:10|94.84|92.44|94.97|92.57|94.97|92.57|94.84|92.44|0
1656315260000|2022-06-27 07:34:20|94.9|92.5|94.97|92.57|94.97|92.57|94.9|92.5|0
1656315270000|2022-06-27 07:34:30|95|92.6|95.19|92.79|95.19|92.79|95|92.6|0
1656315280000|2022-06-27 07:34:40|95.22|92.82|95.29|92.89|95.29|92.89|95.16|92.76|0
1656315290000|2022-06-27 07:34:50|95.48|93.08|95.54|93.14|95.54|93.14|95.41|93.01|0
1656315300000|2022-06-27 07:35:00|95.67|93.27|95.61|93.21|95.74|93.34|95.57|93.17|0
1656315310000|2022-06-27 07:35:10|95.54|93.14|95.54|93.14|95.57|93.17|95.54|93.14|0
1656315320000|2022-06-27 07:35:20|95.57|93.17|95.54|93.14|95.61|93.21|95.54|93.14|0
1656315330000|2022-06-27 07:35:30|95.51|93.11|95.61|93.21|95.61|93.21|95.51|93.11|0
1656315340000|2022-06-27 07:35:40|95.57|93.17|95.57|93.17|95.57|93.17|95.57|93.17|0
1656315350000|2022-06-27 07:35:50|95.7|93.3|95.93|93.53|95.93|93.53|95.7|93.3|0
1656315360000|2022-06-27 07:36:00|96.12|93.72|95.99|93.59|96.12|93.72|95.9|93.5|0
1656315370000|2022-06-27 07:36:10|95.93|93.53|95.93|93.53|95.99|93.59|95.86|93.46|0
1656315380000|2022-06-27 07:36:20|95.86|93.46|95.93|93.53|95.93|93.53|95.86|93.46|0
1656315390000|2022-06-27 07:36:30|95.86|93.46|95.93|93.53|95.99|93.59|95.86|93.46|0
1656315400000|2022-06-27 07:36:40|95.9|93.5|95.8|93.4|95.9|93.5|95.8|93.4|0
1656315410000|2022-06-27 07:36:50|95.61|93.21|95.67|93.27|95.7|93.3|95.61|93.21|0
1656315420000|2022-06-27 07:37:00|95.96|93.56|95.74|93.34|95.96|93.56|95.74|93.34|0
1656315430000|2022-06-27 07:37:10|95.7|93.3|95.86|93.46|95.86|93.46|95.7|93.3|0
1656315440000|2022-06-27 07:37:20|95.8|93.4|95.8|93.4|95.8|93.4|95.7|93.3|0
1656315450000|2022-06-27 07:37:30|95.77|93.37|95.99|93.59|95.99|93.59|95.77|93.37|0
1656315460000|2022-06-27 07:37:40|96.06|93.66|95.99|93.59|96.06|93.66|95.93|93.53|0
1656315470000|2022-06-27 07:37:50|96.06|93.66|96.06|93.66|96.06|93.66|96.02|93.62|0
1656315480000|2022-06-27 07:38:00|96.02|93.62|95.93|93.53|96.02|93.62|95.86|93.46|0
1656315490000|2022-06-27 07:38:10|95.99|93.59|95.99|93.59|95.99|93.59|95.96|93.56|0
1656315500000|2022-06-27 07:38:20|95.93|93.53|96.15|93.75|96.15|93.75|95.93|93.53|0
1656315510000|2022-06-27 07:38:30|96.32|93.92|96.32|93.92|96.32|93.92|96.28|93.88|0
1656315520000|2022-06-27 07:38:40|96.38|93.98|96.35|93.95|96.44|94.04|96.35|93.95|0
1656315530000|2022-06-27 07:38:50|96.31|93.91|96.31|93.91|96.35|93.95|96.31|93.91|0
1656315540000|2022-06-27 07:39:00|96.38|93.98|96.44|94.04|96.44|94.04|96.31|93.91|0
1656315550000|2022-06-27 07:39:10|96.38|93.98|96.31|93.91|96.41|94.01|96.31|93.91|0
1656315560000|2022-06-27 07:39:20|96.19|93.79|96.12|93.72|96.19|93.79|96.12|93.72|0
1656315570000|2022-06-27 07:39:30|96.22|93.82|96.31|93.91|96.31|93.91|96.22|93.82|0
1656315580000|2022-06-27 07:39:40|96.22|93.82|96.15|93.75|96.22|93.82|96.15|93.75|0
1656315590000|2022-06-27 07:39:50|96.12|93.72|96.09|93.69|96.12|93.72|96.06|93.66|0
1656315600000|2022-06-27 07:40:00|95.86|93.46|96.02|93.62|96.02|93.62|95.86|93.46|0
1656315610000|2022-06-27 07:40:10|95.99|93.59|95.93|93.53|95.99|93.59|95.93|93.53|0
1656315620000|2022-06-27 07:40:20|95.86|93.46|95.93|93.53|95.93|93.53|95.8|93.4|0
1656315630000|2022-06-27 07:40:30|95.86|93.46|95.67|93.27|95.86|93.46|95.67|93.27|0
1656315640000|2022-06-27 07:40:40|95.61|93.21|95.61|93.21|95.61|93.21|95.61|93.21|0
1656315650000|2022-06-27 07:40:50|95.57|93.17|95.48|93.08|95.57|93.17|95.48|93.08|0
1656315660000|2022-06-27 07:41:00|95.22|92.82|95.35|92.95|95.41|93.01|95.22|92.82|0
1656315670000|2022-06-27 07:41:10|95.48|93.08|95.41|93.01|95.48|93.08|95.38|92.98|0
1656315680000|2022-06-27 07:41:20|95.28|92.88|95.35|92.95|95.38|92.98|95.28|92.88|0
1656315690000|2022-06-27 07:41:30|95.28|92.88|95.16|92.76|95.28|92.88|95.16|92.76|0
1656315700000|2022-06-27 07:41:40|95.09|92.69|95.16|92.76|95.16|92.76|95.09|92.69|0
1656315710000|2022-06-27 07:41:50|95.03|92.63|95.09|92.69|95.12|92.72|95.03|92.63|0
1656315720000|2022-06-27 07:42:00|95.03|92.63|95.03|92.63|95.03|92.63|95.03|92.63|0
1656315730000|2022-06-27 07:42:10|94.96|92.56|94.96|92.56|94.96|92.56|94.93|92.53|0
1656315740000|2022-06-27 07:42:20|94.93|92.53|95.12|92.72|95.12|92.72|94.93|92.53|0
1656315750000|2022-06-27 07:42:30|95.09|92.69|95.12|92.72|95.12|92.72|95.09|92.69|0
1656315760000|2022-06-27 07:42:40|95.09|92.69|95.09|92.69|95.12|92.72|95.09|92.69|0
1656315770000|2022-06-27 07:42:50|95.03|92.63|95.19|92.79|95.19|92.79|95.03|92.63|0
1656315780000|2022-06-27 07:43:00|95.16|92.76|95.03|92.63|95.16|92.76|94.96|92.56|0
1656315790000|2022-06-27 07:43:10|94.99|92.59|95.03|92.63|95.03|92.63|94.99|92.59|0
1656315800000|2022-06-27 07:43:20|95.09|92.69|95.09|92.69|95.09|92.69|95.09|92.69|0
1656315810000|2022-06-27 07:43:30|95.06|92.66|95.09|92.69|95.09|92.69|95.03|92.63|0
1656315820000|2022-06-27 07:43:40|95.12|92.72|95.09|92.69|95.12|92.72|95.09|92.69|0
1656315830000|2022-06-27 07:43:50|95.16|92.76|95.03|92.63|95.16|92.76|95.03|92.63|0
1656315840000|2022-06-27 07:44:00|94.96|92.56|94.93|92.53|94.96|92.56|94.93|92.53|0
1656315850000|2022-06-27 07:44:10|94.9|92.5|94.84|92.44|94.9|92.5|94.84|92.44|0
1656315860000|2022-06-27 07:44:20|94.45|92.05|94.45|92.05|94.45|92.05|94.45|92.05|0
1656315870000|2022-06-27 07:44:30|94.39|91.99|94.52|92.12|94.52|92.12|94.39|91.99|0
1656315880000|2022-06-27 07:44:40|94.39|91.99|94.45|92.05|94.45|92.05|94.39|91.99|0
1656315890000|2022-06-27 07:44:50|94.42|92.02|94.39|91.99|94.42|92.02|94.39|91.99|0
1656315900000|2022-06-27 07:45:00|94.45|92.05|94.52|92.12|94.52|92.12|94.45|92.05|0
1656315910000|2022-06-27 07:45:10|94.45|92.05|94.58|92.18|94.58|92.18|94.45|92.05|0
1656315920000|2022-06-27 07:45:20|94.55|92.15|94.52|92.12|94.55|92.15|94.52|92.12|0
1656315930000|2022-06-27 07:45:30|94.58|92.18|94.77|92.37|94.77|92.37|94.58|92.18|0
1656315940000|2022-06-27 07:45:40|94.8|92.4|94.77|92.37|94.8|92.4|94.77|92.37|0
1656315950000|2022-06-27 07:45:50|94.71|92.31|94.67|92.27|94.71|92.31|94.64|92.24|0
1656315960000|2022-06-27 07:46:00|94.71|92.31|94.77|92.37|94.84|92.44|94.71|92.31|0
1656315970000|2022-06-27 07:46:10|94.74|92.34|94.9|92.5|94.9|92.5|94.74|92.34|0
1656315980000|2022-06-27 07:46:20|94.96|92.56|94.93|92.53|94.96|92.56|94.93|92.53|0
1656315990000|2022-06-27 07:46:30|94.9|92.5|94.77|92.37|94.93|92.53|94.77|92.37|0
1656316000000|2022-06-27 07:46:40|94.8|92.4|94.77|92.37|94.8|92.4|94.77|92.37|0
1656316010000|2022-06-27 07:46:50|94.74|92.34|94.84|92.44|94.84|92.44|94.74|92.34|0
1656316020000|2022-06-27 07:47:00|94.8|92.4|94.77|92.37|94.8|92.4|94.77|92.37|0
1656316030000|2022-06-27 07:47:10|94.9|92.5|94.9|92.5|94.96|92.56|94.9|92.5|0
1656316040000|2022-06-27 07:47:20|94.99|92.59|94.9|92.5|94.99|92.59|94.9|92.5|0
1656316050000|2022-06-27 07:47:30|94.84|92.44|94.84|92.44|94.84|92.44|94.84|92.44|0
1656316060000|2022-06-27 07:47:40|94.8|92.4|94.96|92.56|94.96|92.56|94.8|92.4|0
1656316070000|2022-06-27 07:47:50|95.06|92.66|95.09|92.69|95.15|92.75|95.06|92.66|0
1656316080000|2022-06-27 07:48:00|95.15|92.75|94.96|92.56|95.15|92.75|94.96|92.56|0
1656316090000|2022-06-27 07:48:10|94.9|92.5|94.96|92.56|94.96|92.56|94.83|92.43|0
1656316100000|2022-06-27 07:48:20|95.03|92.63|95.15|92.75|95.15|92.75|95.03|92.63|0
1656316110000|2022-06-27 07:48:30|95.19|92.79|95.09|92.69|95.19|92.79|95.09|92.69|0
1656316120000|2022-06-27 07:48:40|95.12|92.72|95.09|92.69|95.15|92.75|95.09|92.69|0
1656316130000|2022-06-27 07:48:50|95.15|92.75|95.15|92.75|95.15|92.75|95.15|92.75|0
1656316140000|2022-06-27 07:49:00|95.22|92.82|95.15|92.75|95.25|92.85|95.15|92.75|0
1656316150000|2022-06-27 07:49:10|95.09|92.69|95.09|92.69|95.09|92.69|95.09|92.69|0
1656316160000|2022-06-27 07:49:20|95.03|92.63|94.83|92.43|95.03|92.63|94.83|92.43|0
1656316170000|2022-06-27 07:49:30|94.9|92.5|94.9|92.5|94.9|92.5|94.77|92.37|0
1656316180000|2022-06-27 07:49:40|94.96|92.56|94.99|92.59|95.03|92.63|94.96|92.56|0
1656316190000|2022-06-27 07:49:50|95.19|92.79|95.22|92.82|95.22|92.82|95.19|92.79|0
1656316200000|2022-06-27 07:50:00|95.15|92.75|95.15|92.75|95.18|92.78|95.15|92.75|0
1656316210000|2022-06-27 07:50:10|95.22|92.82|95.54|93.14|95.54|93.14|95.22|92.82|0
1656316220000|2022-06-27 07:50:20|95.67|93.27|95.73|93.33|95.73|93.33|95.67|93.27|0
1656316230000|2022-06-27 07:50:30|95.7|93.3|95.8|93.4|95.8|93.4|95.67|93.27|0
1656316240000|2022-06-27 07:50:40|95.76|93.36|95.6|93.2|95.8|93.4|95.6|93.2|0
1656316250000|2022-06-27 07:50:50|95.47|93.07|95.8|93.4|95.8|93.4|95.47|93.07|0
1656316260000|2022-06-27 07:51:00|95.54|93.14|95.67|93.27|95.67|93.27|95.54|93.14|0
1656316270000|2022-06-27 07:51:10|95.73|93.33|95.73|93.33|95.8|93.4|95.73|93.33|0
1656316280000|2022-06-27 07:51:20|95.7|93.3|95.7|93.3|95.7|93.3|95.67|93.27|0
1656316290000|2022-06-27 07:51:30|95.73|93.33|95.51|93.11|95.73|93.33|95.51|93.11|0
1656316300000|2022-06-27 07:51:40|95.67|93.27|95.6|93.2|95.67|93.27|95.6|93.2|0
1656316310000|2022-06-27 07:51:50|95.67|93.27|95.8|93.4|95.8|93.4|95.67|93.27|0
1656316320000|2022-06-27 07:52:00|95.83|93.43|95.67|93.27|95.86|93.46|95.67|93.27|0
1656316330000|2022-06-27 07:52:10|95.63|93.23|95.76|93.36|95.76|93.36|95.6|93.2|0
1656316340000|2022-06-27 07:52:20|95.73|93.33|95.67|93.27|95.73|93.33|95.63|93.23|0
1656316350000|2022-06-27 07:52:30|95.6|93.2|95.8|93.4|95.8|93.4|95.6|93.2|0
1656316360000|2022-06-27 07:52:40|95.83|93.43|95.92|93.52|95.92|93.52|95.83|93.43|0
1656316370000|2022-06-27 07:52:50|95.83|93.43|95.83|93.43|95.83|93.43|95.83|93.43|0
1656316380000|2022-06-27 07:53:00|96.18|93.78|96.08|93.68|96.18|93.78|96.08|93.68|0
1656316390000|2022-06-27 07:53:10|96.12|93.72|96.05|93.65|96.18|93.78|96.05|93.65|0
1656316400000|2022-06-27 07:53:20|96.12|93.72|96.05|93.65|96.12|93.72|96.05|93.65|0
1656316410000|2022-06-27 07:53:30|95.99|93.59|95.99|93.59|95.99|93.59|95.99|93.59|0
1656316420000|2022-06-27 07:53:40|95.92|93.52|95.73|93.33|95.92|93.52|95.73|93.33|0
1656316430000|2022-06-27 07:53:50|95.76|93.36|95.8|93.4|95.8|93.4|95.73|93.33|0
1656316440000|2022-06-27 07:54:00|95.99|93.59|95.99|93.59|96.18|93.78|95.99|93.59|0
1656316450000|2022-06-27 07:54:10|95.92|93.52|95.89|93.49|95.92|93.52|95.89|93.49|0
1656316460000|2022-06-27 07:54:20|95.86|93.46|95.86|93.46|95.92|93.52|95.79|93.39|0
1656316470000|2022-06-27 07:54:30|95.79|93.39|95.86|93.46|95.86|93.46|95.79|93.39|0
1656316480000|2022-06-27 07:54:40|95.99|93.59|95.92|93.52|95.99|93.59|95.92|93.52|0
1656316490000|2022-06-27 07:54:50|95.99|93.59|95.92|93.52|95.99|93.59|95.92|93.52|0
1656316500000|2022-06-27 07:55:00|96.02|93.62|96.12|93.72|96.12|93.72|96.02|93.62|0
1656316510000|2022-06-27 07:55:10|96.18|93.78|96.18|93.78|96.21|93.81|96.18|93.78|0
1656316520000|2022-06-27 07:55:20|96.12|93.72|96.05|93.65|96.12|93.72|96.02|93.62|0
1656316530000|2022-06-27 07:55:30|96.12|93.72|96.12|93.72|96.12|93.72|96.12|93.72|0
1656316540000|2022-06-27 07:55:40|96.25|93.85|96.18|93.78|96.25|93.85|96.12|93.72|0
1656316550000|2022-06-27 07:55:50|96.12|93.72|96.12|93.72|96.12|93.72|96.05|93.65|0
1656316560000|2022-06-27 07:56:00|96.15|93.75|96.25|93.85|96.25|93.85|96.15|93.75|0
1656316570000|2022-06-27 07:56:10|96.18|93.78|96.12|93.72|96.18|93.78|96.12|93.72|0
1656316580000|2022-06-27 07:56:20|96.15|93.75|96.12|93.72|96.15|93.75|96.12|93.72|0
1656316590000|2022-06-27 07:56:30|96.15|93.75|96.18|93.78|96.18|93.78|96.15|93.75|0
1656316600000|2022-06-27 07:56:40|96.25|93.85|96.15|93.75|96.25|93.85|96.12|93.72|0
1656316610000|2022-06-27 07:56:50|96.12|93.72|96.18|93.78|96.18|93.78|96.12|93.72|0
1656316620000|2022-06-27 07:57:00|96.25|93.85|96.18|93.78|96.25|93.85|96.18|93.78|0
1656316630000|2022-06-27 07:57:10|96.15|93.75|96.15|93.75|96.18|93.78|96.12|93.72|0
1656316640000|2022-06-27 07:57:20|96.25|93.85|96.25|93.85|96.25|93.85|96.25|93.85|0
1656316650000|2022-06-27 07:57:30|96.28|93.88|96.25|93.85|96.31|93.91|96.25|93.85|0
1656316660000|2022-06-27 07:57:40|96.12|93.72|96.08|93.68|96.12|93.72|96.08|93.68|0
1656316670000|2022-06-27 07:57:50|96.12|93.72|96.15|93.75|96.15|93.75|96.12|93.72|0
1656316680000|2022-06-27 07:58:00|96.12|93.72|96.18|93.78|96.18|93.78|96.12|93.72|0
1656316690000|2022-06-27 07:58:10|96.21|93.81|96.52|94.12|97.62|95.22|96.08|93.68|0
1656316700000|2022-06-27 07:58:20|96.46|94.06|96.42|94.02|96.46|94.06|96.42|94.02|0
1656316710000|2022-06-27 07:58:30|96.39|93.99|96.33|93.93|96.42|94.02|96.33|93.93|0
1656316720000|2022-06-27 07:58:40|96.29|93.89|96.46|94.06|96.46|94.06|96.29|93.89|0
1656316730000|2022-06-27 07:58:50|96.42|94.02|96.46|94.06|96.46|94.06|96.39|93.99|0
1656316740000|2022-06-27 07:59:00|96.55|94.15|96.62|94.22|96.71|94.31|96.55|94.15|0
1656316750000|2022-06-27 07:59:10|96.71|94.31|96.58|94.18|96.71|94.31|96.58|94.18|0
1656316760000|2022-06-27 07:59:20|96.52|94.12|96.52|94.12|96.58|94.18|96.52|94.12|0
1656316770000|2022-06-27 07:59:30|96.49|94.09|96.58|94.18|96.58|94.18|96.39|93.99|0
1656316780000|2022-06-27 07:59:40|96.62|94.22|96.71|94.31|96.71|94.31|96.58|94.18|0
1656316790000|2022-06-27 07:59:50|96.68|94.28|96.65|94.25|96.68|94.28|96.58|94.18|0
1656316800000|2022-06-27 08:00:00|96.58|94.18|96.58|94.18|96.65|94.25|96.58|94.18|0
1656316810000|2022-06-27 08:00:10|96.62|94.22|96.49|94.09|96.62|94.22|96.49|94.09|0
1656316820000|2022-06-27 08:00:20|96.58|94.18|96.65|94.25|96.65|94.25|96.55|94.15|0
1656316830000|2022-06-27 08:00:30|96.78|94.38|96.84|94.44|96.84|94.44|96.71|94.31|0
1656316840000|2022-06-27 08:00:40|96.65|94.25|96.52|94.12|96.65|94.25|96.52|94.12|0
1656316850000|2022-06-27 08:00:50|96.58|94.18|96.58|94.18|96.58|94.18|96.58|94.18|0
1656316860000|2022-06-27 08:01:00|96.65|94.25|96.71|94.31|96.71|94.31|96.65|94.25|0
1656316870000|2022-06-27 08:01:10|96.65|94.25|96.65|94.25|96.65|94.25|96.65|94.25|0
1656316880000|2022-06-27 08:01:20|96.71|94.31|96.78|94.38|96.78|94.38|96.71|94.31|0
1656316890000|2022-06-27 08:01:30|96.81|94.41|96.71|94.31|96.84|94.44|96.71|94.31|0
1656316900000|2022-06-27 08:01:40|96.65|94.25|96.71|94.31|96.71|94.31|96.65|94.25|0
1656316910000|2022-06-27 08:01:50|96.58|94.18|96.97|94.57|96.97|94.57|96.58|94.18|0
1656316920000|2022-06-27 08:02:00|97.17|94.77|97.07|94.67|97.17|94.77|96.97|94.57|0
1656316930000|2022-06-27 08:02:10|96.91|94.51|96.84|94.44|96.94|94.54|96.84|94.44|0
1656316940000|2022-06-27 08:02:20|96.78|94.38|96.84|94.44|96.84|94.44|96.74|94.34|0
1656316950000|2022-06-27 08:02:30|96.87|94.47|97.04|94.64|97.04|94.64|96.84|94.44|0
1656316960000|2022-06-27 08:02:40|96.97|94.57|97|94.6|97|94.6|96.94|94.54|0
1656316970000|2022-06-27 08:02:50|96.97|94.57|96.81|94.41|96.97|94.57|96.81|94.41|0
1656316980000|2022-06-27 08:03:00|96.78|94.38|96.45|94.05|96.78|94.38|96.45|94.05|0
1656316990000|2022-06-27 08:03:10|96.42|94.02|96.26|93.86|96.42|94.02|96.26|93.86|0
1656317000000|2022-06-27 08:03:20|96.29|93.89|96.07|93.67|96.29|93.89|96.07|93.67|0
1656317010000|2022-06-27 08:03:30|96.23|93.83|96.13|93.73|96.26|93.86|96.07|93.67|0
1656317020000|2022-06-27 08:03:40|96.16|93.76|96.2|93.8|96.2|93.8|96.16|93.76|0
1656317030000|2022-06-27 08:03:50|96.42|94.02|96.39|93.99|96.42|94.02|96.26|93.86|0
1656317040000|2022-06-27 08:04:00|96.26|93.86|96.13|93.73|96.26|93.86|96.13|93.73|0
1656317050000|2022-06-27 08:04:10|96.2|93.8|96.2|93.8|96.26|93.86|96.2|93.8|0
1656317060000|2022-06-27 08:04:20|96.23|93.83|96.1|93.7|96.23|93.83|96.1|93.7|0
1656317070000|2022-06-27 08:04:30|96.13|93.73|96.23|93.83|96.23|93.83|96.13|93.73|0
1656317080000|2022-06-27 08:04:40|96.26|93.86|96.42|94.02|96.42|94.02|96.26|93.86|0
1656317090000|2022-06-27 08:04:50|96.52|94.12|96.58|94.18|96.58|94.18|96.48|94.08|0
1656317100000|2022-06-27 08:05:00|96.48|94.08|96.61|94.21|96.65|94.25|96.48|94.08|0
1656317110000|2022-06-27 08:05:10|96.71|94.31|96.84|94.44|96.84|94.44|96.71|94.31|0
1656317120000|2022-06-27 08:05:20|96.91|94.51|97.04|94.64|97.04|94.64|96.91|94.51|0
1656317130000|2022-06-27 08:05:30|97.1|94.7|97.36|94.96|97.36|94.96|97.04|94.64|0
1656317140000|2022-06-27 08:05:40|97.3|94.9|97|94.6|97.3|94.9|97|94.6|0
1656317150000|2022-06-27 08:05:50|97.07|94.67|97.04|94.64|97.07|94.67|97.04|94.64|0
1656317160000|2022-06-27 08:06:00|97.1|94.7|97.17|94.77|97.17|94.77|97.04|94.64|0
1656317170000|2022-06-27 08:06:10|97.04|94.64|96.87|94.47|97.04|94.64|96.87|94.47|0
1656317180000|2022-06-27 08:06:20|96.94|94.54|97|94.6|97|94.6|96.91|94.51|0
1656317190000|2022-06-27 08:06:30|96.97|94.57|97.1|94.7|97.1|94.7|96.97|94.57|0
1656317200000|2022-06-27 08:06:40|97.07|94.67|97.26|94.86|97.26|94.86|97.07|94.67|0
1656317210000|2022-06-27 08:06:50|97.3|94.9|97.3|94.9|97.33|94.93|97.3|94.9|0
1656317220000|2022-06-27 08:07:00|97.17|94.77|97.17|94.77|97.2|94.8|97.17|94.77|0
1656317230000|2022-06-27 08:07:10|97.04|94.64|96.97|94.57|97.1|94.7|96.97|94.57|0
1656317240000|2022-06-27 08:07:20|96.94|94.54|97|94.6|97|94.6|96.87|94.47|0
1656317250000|2022-06-27 08:07:30|97.13|94.73|97.23|94.83|97.26|94.86|97.13|94.73|0
1656317260000|2022-06-27 08:07:40|97.36|94.96|97.26|94.86|97.42|95.02|97.26|94.86|0
1656317270000|2022-06-27 08:07:50|97.23|94.83|97.13|94.73|97.23|94.83|97.13|94.73|0
1656317280000|2022-06-27 08:08:00|97.04|94.64|97|94.6|97.04|94.64|97|94.6|0
1656317290000|2022-06-27 08:08:10|96.94|94.54|96.78|94.38|96.94|94.54|96.78|94.38|0
1656317300000|2022-06-27 08:08:20|96.91|94.51|96.71|94.31|96.91|94.51|96.71|94.31|0
1656317310000|2022-06-27 08:08:30|96.65|94.25|96.84|94.44|96.87|94.47|96.65|94.25|0
1656317320000|2022-06-27 08:08:40|96.91|94.51|97.04|94.64|97.04|94.64|96.91|94.51|0
1656317330000|2022-06-27 08:08:50|96.71|94.31|96.74|94.34|96.74|94.34|96.71|94.31|0
1656317340000|2022-06-27 08:09:00|96.71|94.31|96.58|94.18|96.74|94.34|96.58|94.18|0
1656317350000|2022-06-27 08:09:10|96.52|94.12|96.55|94.15|96.61|94.21|96.52|94.12|0
1656317360000|2022-06-27 08:09:20|96.45|94.05|96.58|94.18|96.58|94.18|96.45|94.05|0
1656317370000|2022-06-27 08:09:30|96.48|94.08|96.52|94.12|96.52|94.12|96.48|94.08|0
1656317380000|2022-06-27 08:09:40|96.45|94.05|96.39|93.99|96.45|94.05|96.39|93.99|0
1656317390000|2022-06-27 08:09:50|96.45|94.05|96.39|93.99|96.45|94.05|96.39|93.99|0
1656317400000|2022-06-27 08:10:00|96.35|93.95|96.32|93.92|96.39|93.99|96.32|93.92|0
1656317410000|2022-06-27 08:10:10|96.26|93.86|96.19|93.79|96.26|93.86|96.19|93.79|0
1656317420000|2022-06-27 08:10:20|96.29|93.89|96.29|93.89|96.32|93.92|96.26|93.86|0
1656317430000|2022-06-27 08:10:30|96.26|93.86|96.26|93.86|96.32|93.92|96.26|93.86|0
1656317440000|2022-06-27 08:10:40|96.32|93.92|96.42|94.02|96.42|94.02|96.32|93.92|0
1656317450000|2022-06-27 08:10:50|96.45|94.05|96.45|94.05|96.45|94.05|96.42|94.02|0
1656317460000|2022-06-27 08:11:00|96.52|94.12|96.52|94.12|96.52|94.12|96.45|94.05|0
1656317470000|2022-06-27 08:11:10|96.61|94.21|96.65|94.25|96.65|94.25|96.61|94.21|0
1656317480000|2022-06-27 08:11:20|96.78|94.38|96.65|94.25|96.78|94.38|96.65|94.25|0
1656317490000|2022-06-27 08:11:30|96.58|94.18|96.52|94.12|96.61|94.21|96.52|94.12|0
1656317500000|2022-06-27 08:11:40|96.55|94.15|96.58|94.18|96.61|94.21|96.55|94.15|0
1656317510000|2022-06-27 08:11:50|96.61|94.21|96.61|94.21|96.61|94.21|96.55|94.15|0
1656317520000|2022-06-27 08:12:00|96.71|94.31|96.84|94.44|96.84|94.44|96.71|94.31|0
1656317530000|2022-06-27 08:12:10|96.71|94.31|96.71|94.31|96.71|94.31|96.71|94.31|0
1656317540000|2022-06-27 08:12:20|96.65|94.25|96.58|94.18|96.65|94.25|96.58|94.18|0
1656317550000|2022-06-27 08:12:30|96.68|94.28|96.77|94.37|96.77|94.37|96.68|94.28|0
1656317560000|2022-06-27 08:12:40|96.81|94.41|96.71|94.31|96.81|94.41|96.71|94.31|0
1656317570000|2022-06-27 08:12:50|96.68|94.28|96.68|94.28|96.68|94.28|96.58|94.18|0
1656317580000|2022-06-27 08:13:00|96.71|94.31|96.77|94.37|96.87|94.47|96.71|94.31|0
1656317590000|2022-06-27 08:13:10|96.84|94.44|96.84|94.44|96.84|94.44|96.77|94.37|0
1656317600000|2022-06-27 08:13:20|96.9|94.5|96.87|94.47|96.9|94.5|96.87|94.47|0
1656317610000|2022-06-27 08:13:30|96.9|94.5|96.9|94.5|96.9|94.5|96.87|94.47|0
1656317620000|2022-06-27 08:13:40|96.84|94.44|96.9|94.5|96.9|94.5|96.84|94.44|0
1656317630000|2022-06-27 08:13:50|96.84|94.44|96.77|94.37|96.84|94.44|96.77|94.37|0
1656317640000|2022-06-27 08:14:00|96.84|94.44|97.03|94.63|97.06|94.66|96.84|94.44|0
1656317650000|2022-06-27 08:14:10|97.06|94.66|97|94.6|97.06|94.66|97|94.6|0
1656317660000|2022-06-27 08:14:20|96.97|94.57|96.93|94.53|96.97|94.57|96.93|94.53|0
1656317670000|2022-06-27 08:14:30|96.97|94.57|96.97|94.57|96.97|94.57|96.97|94.57|0
1656317680000|2022-06-27 08:14:40|97.03|94.63|97|94.6|97.06|94.66|97|94.6|0
1656317690000|2022-06-27 08:14:50|97.03|94.63|97.13|94.73|97.13|94.73|97.03|94.63|0
1656317700000|2022-06-27 08:15:00|97.1|94.7|96.9|94.5|97.1|94.7|96.9|94.5|0
1656317710000|2022-06-27 08:15:10|96.93|94.53|96.97|94.57|96.97|94.57|96.93|94.53|0
1656317720000|2022-06-27 08:15:20|97.06|94.66|97|94.6|97.06|94.66|96.97|94.57|0
1656317730000|2022-06-27 08:15:30|97.03|94.63|97.1|94.7|97.1|94.7|97|94.6|0
1656317740000|2022-06-27 08:15:40|97.13|94.73|97.03|94.63|97.16|94.76|97.03|94.63|0
1656317750000|2022-06-27 08:15:50|97.1|94.7|97.13|94.73|97.16|94.76|97.1|94.7|0
1656317760000|2022-06-27 08:16:00|97.1|94.7|97.13|94.73|97.13|94.73|97|94.6|0
1656317770000|2022-06-27 08:16:10|97.06|94.66|97.06|94.66|97.06|94.66|97|94.6|0
1656317780000|2022-06-27 08:16:20|97.03|94.63|97.03|94.63|97.03|94.63|97|94.6|0
1656317790000|2022-06-27 08:16:30|97|94.6|96.87|94.47|97|94.6|96.87|94.47|0
1656317800000|2022-06-27 08:16:40|96.93|94.53|97|94.6|97.1|94.7|96.93|94.53|0
1656317810000|2022-06-27 08:16:50|96.97|94.57|96.93|94.53|96.97|94.57|96.93|94.53|0
1656317820000|2022-06-27 08:17:00|96.9|94.5|97.06|94.66|97.06|94.66|96.9|94.5|0
1656317830000|2022-06-27 08:17:10|97.1|94.7|97.1|94.7|97.1|94.7|97.03|94.63|0
1656317840000|2022-06-27 08:17:20|97.03|94.63|97.13|94.73|97.13|94.73|97.03|94.63|0
1656317850000|2022-06-27 08:17:30|97.16|94.76|97.06|94.66|97.16|94.76|97.06|94.66|0
1656317860000|2022-06-27 08:17:40|97.03|94.63|96.97|94.57|97.03|94.63|96.97|94.57|0
1656317870000|2022-06-27 08:17:50|97|94.6|97|94.6|97|94.6|97|94.6|0
1656317880000|2022-06-27 08:18:00|96.97|94.57|97.03|94.63|97.13|94.73|96.97|94.57|0
1656317890000|2022-06-27 08:18:10|96.97|94.57|97.03|94.63|97.03|94.63|96.97|94.57|0
1656317900000|2022-06-27 08:18:20|97.1|94.7|97.1|94.7|97.1|94.7|97.1|94.7|0
1656317910000|2022-06-27 08:18:30|97.16|94.76|97.1|94.7|97.16|94.76|97.1|94.7|0
1656317920000|2022-06-27 08:18:40|97.16|94.76|97.16|94.76|97.23|94.83|97.16|94.76|0
1656317930000|2022-06-27 08:18:50|97.19|94.79|97.16|94.76|97.23|94.83|97.16|94.76|0
1656317940000|2022-06-27 08:19:00|97.19|94.79|97.1|94.7|97.19|94.79|97.1|94.7|0
1656317950000|2022-06-27 08:19:10|97.03|94.63|97.03|94.63|97.03|94.63|97.03|94.63|0
1656317960000|2022-06-27 08:19:20|97|94.6|96.97|94.57|97|94.6|96.97|94.57|0
1656317970000|2022-06-27 08:19:30|97.03|94.63|96.97|94.57|97.03|94.63|96.97|94.57|0
1656317990000|2022-06-27 08:19:50|96.9|94.5|96.9|94.5|96.97|94.57|96.9|94.5|0
1656318000000|2022-06-27 08:20:00|96.97|94.57|97.03|94.63|97.1|94.7|96.97|94.57|0
1656318020000|2022-06-27 08:20:20|96.97|94.57|96.97|94.57|97.03|94.63|96.97|94.57|0
1656318030000|2022-06-27 08:20:30|96.84|94.44|96.84|94.44|96.84|94.44|96.71|94.31|0
1656318040000|2022-06-27 08:20:40|96.8|94.4|96.74|94.34|96.8|94.4|96.74|94.34|0
1656318050000|2022-06-27 08:20:50|96.71|94.31|96.84|94.44|96.84|94.44|96.71|94.31|0
1656318060000|2022-06-27 08:21:00|96.77|94.37|96.77|94.37|96.8|94.4|96.77|94.37|0
1656318070000|2022-06-27 08:21:10|96.71|94.31|96.71|94.31|96.71|94.31|96.71|94.31|0
1656318080000|2022-06-27 08:21:20|96.77|94.37|96.71|94.31|96.8|94.4|96.71|94.31|0
1656318090000|2022-06-27 08:21:30|96.67|94.27|96.61|94.21|96.67|94.27|96.61|94.21|0
1656318100000|2022-06-27 08:21:40|96.64|94.24|96.64|94.24|96.64|94.24|96.58|94.18|0
1656318110000|2022-06-27 08:21:50|96.58|94.18|96.64|94.24|96.64|94.24|96.58|94.18|0
1656318120000|2022-06-27 08:22:00|96.71|94.31|96.71|94.31|96.71|94.31|96.64|94.24|0
1656318130000|2022-06-27 08:22:10|96.74|94.34|96.71|94.31|96.77|94.37|96.71|94.31|0
1656318140000|2022-06-27 08:22:20|96.67|94.27|96.71|94.31|96.71|94.31|96.67|94.27|0
1656318150000|2022-06-27 08:22:30|96.67|94.27|96.64|94.24|96.71|94.31|96.64|94.24|0
1656318160000|2022-06-27 08:22:40|96.67|94.27|96.64|94.24|96.67|94.27|96.64|94.24|0
1656318170000|2022-06-27 08:22:50|96.71|94.31|96.67|94.27|96.71|94.31|96.67|94.27|0
1656318180000|2022-06-27 08:23:00|96.71|94.31|96.71|94.31|96.71|94.31|96.64|94.24|0
1656318190000|2022-06-27 08:23:10|96.64|94.24|96.67|94.27|96.71|94.31|96.64|94.24|0
1656318200000|2022-06-27 08:23:20|96.71|94.31|96.67|94.27|96.71|94.31|96.67|94.27|0
1656318210000|2022-06-27 08:23:30|96.71|94.31|96.51|94.11|96.71|94.31|96.51|94.11|0
1656318220000|2022-06-27 08:23:40|96.45|94.05|96.54|94.14|96.54|94.14|96.45|94.05|0
1656318230000|2022-06-27 08:23:50|96.51|94.11|96.45|94.05|96.51|94.11|96.45|94.05|0
1656318240000|2022-06-27 08:24:00|96.48|94.08|96.51|94.11|96.51|94.11|96.48|94.08|0
1656318250000|2022-06-27 08:24:10|96.45|94.05|96.38|93.98|96.45|94.05|96.38|93.98|0
1656318260000|2022-06-27 08:24:20|96.35|93.95|96.45|94.05|96.45|94.05|96.35|93.95|0
1656318270000|2022-06-27 08:24:30|96.38|93.98|96.45|94.05|96.45|94.05|96.38|93.98|0
1656318280000|2022-06-27 08:24:40|96.51|94.11|96.48|94.08|96.51|94.11|96.48|94.08|0
1656318290000|2022-06-27 08:24:50|96.45|94.05|96.38|93.98|96.45|94.05|96.38|93.98|0
1656318300000|2022-06-27 08:25:00|96.45|94.05|96.32|93.92|96.45|94.05|96.32|93.92|0
1656318310000|2022-06-27 08:25:10|96.38|93.98|96.64|94.24|96.64|94.24|96.38|93.98|0
1656318320000|2022-06-27 08:25:20|96.61|94.21|96.54|94.14|96.61|94.21|96.54|94.14|0
1656318330000|2022-06-27 08:25:30|96.58|94.18|96.58|94.18|96.58|94.18|96.51|94.11|0
1656318340000|2022-06-27 08:25:40|96.71|94.31|96.77|94.37|96.77|94.37|96.71|94.31|0
1656318350000|2022-06-27 08:25:50|96.71|94.31|96.71|94.31|96.71|94.31|96.64|94.24|0
1656318360000|2022-06-27 08:26:00|96.77|94.37|96.77|94.37|96.77|94.37|96.74|94.34|0
1656318370000|2022-06-27 08:26:10|96.74|94.34|96.64|94.24|96.74|94.34|96.64|94.24|0
1656318380000|2022-06-27 08:26:20|96.38|93.98|96.67|94.27|96.67|94.27|96.38|93.98|0
1656318390000|2022-06-27 08:26:30|96.51|94.11|96.41|94.01|96.51|94.11|96.41|94.01|0
1656318400000|2022-06-27 08:26:40|96.45|94.05|96.45|94.05|96.45|94.05|96.45|94.05|0
1656318410000|2022-06-27 08:26:50|96.48|94.08|96.51|94.11|96.51|94.11|96.48|94.08|0
1656318420000|2022-06-27 08:27:00|96.45|94.05|96.41|94.01|96.45|94.05|96.41|94.01|0
1656318430000|2022-06-27 08:27:10|96.45|94.05|96.48|94.08|96.51|94.11|96.45|94.05|0
1656318440000|2022-06-27 08:27:20|96.58|94.18|96.51|94.11|96.58|94.18|96.48|94.08|0
1656318450000|2022-06-27 08:27:30|96.48|94.08|96.58|94.18|96.58|94.18|96.45|94.05|0
1656318460000|2022-06-27 08:27:40|96.51|94.11|96.48|94.08|96.51|94.11|96.48|94.08|0
1656318470000|2022-06-27 08:27:50|96.45|94.05|96.38|93.98|96.45|94.05|96.38|93.98|0
1656318480000|2022-06-27 08:28:00|96.54|94.14|96.51|94.11|96.54|94.14|96.45|94.05|0
1656318490000|2022-06-27 08:28:10|96.45|94.05|96.45|94.05|96.45|94.05|96.45|94.05|0
1656318500000|2022-06-27 08:28:20|96.64|94.24|96.54|94.14|96.64|94.24|96.54|94.14|0
1656318510000|2022-06-27 08:28:30|96.58|94.18|96.54|94.14|96.58|94.18|96.54|94.14|0
1656318520000|2022-06-27 08:28:40|96.58|94.18|96.38|93.98|96.58|94.18|96.38|93.98|0
1656318530000|2022-06-27 08:28:50|96.32|93.92|96.32|93.92|96.32|93.92|96.32|93.92|0
1656318540000|2022-06-27 08:29:00|96.35|93.95|96.45|94.05|96.45|94.05|96.35|93.95|0
1656318550000|2022-06-27 08:29:10|96.51|94.11|96.58|94.18|96.58|94.18|96.51|94.11|0
1656318560000|2022-06-27 08:29:20|96.51|94.11|96.54|94.14|96.54|94.14|96.51|94.11|0
1656318570000|2022-06-27 08:29:30|96.58|94.18|96.51|94.11|96.58|94.18|96.51|94.11|0
1656318580000|2022-06-27 08:29:40|96.48|94.08|96.51|94.11|96.51|94.11|96.48|94.08|0
1656318590000|2022-06-27 08:29:50|96.54|94.14|96.54|94.14|96.54|94.14|96.54|94.14|0
1656318600000|2022-06-27 08:30:00|96.51|94.11|96.58|94.18|96.58|94.18|96.51|94.11|0
1656318610000|2022-06-27 08:30:10|96.64|94.24|96.64|94.24|96.64|94.24|96.61|94.21|0
1656318620000|2022-06-27 08:30:20|96.58|94.18|96.58|94.18|96.58|94.18|96.58|94.18|0
1656318630000|2022-06-27 08:30:30|96.54|94.14|96.51|94.11|96.54|94.14|96.51|94.11|0
1656318640000|2022-06-27 08:30:40|96.48|94.08|96.64|94.24|96.64|94.24|96.48|94.08|0
1656318650000|2022-06-27 08:30:50|96.58|94.18|96.61|94.21|96.61|94.21|96.58|94.18|0
1656318660000|2022-06-27 08:31:00|96.64|94.24|96.51|94.11|96.64|94.24|96.51|94.11|0
1656318670000|2022-06-27 08:31:10|96.45|94.05|96.48|94.08|96.48|94.08|96.45|94.05|0
1656318680000|2022-06-27 08:31:20|96.51|94.11|96.48|94.08|96.51|94.11|96.48|94.08|0
1656318690000|2022-06-27 08:31:30|96.45|94.05|96.64|94.24|96.64|94.24|96.45|94.05|0
1656318700000|2022-06-27 08:31:40|96.58|94.18|96.54|94.14|96.64|94.24|96.54|94.14|0
1656318710000|2022-06-27 08:31:50|96.58|94.18|96.64|94.24|96.64|94.24|96.58|94.18|0
1656318720000|2022-06-27 08:32:00|96.58|94.18|96.54|94.14|96.61|94.21|96.54|94.14|0
1656318730000|2022-06-27 08:32:10|96.58|94.18|96.58|94.18|96.58|94.18|96.58|94.18|0
1656318740000|2022-06-27 08:32:20|96.64|94.24|96.61|94.21|96.64|94.24|96.61|94.21|0
1656318750000|2022-06-27 08:32:30|96.64|94.24|96.58|94.18|96.64|94.24|96.58|94.18|0
1656318760000|2022-06-27 08:32:40|96.54|94.14|96.51|94.11|96.54|94.14|96.51|94.11|0
1656318770000|2022-06-27 08:32:50|96.54|94.14|96.51|94.11|96.54|94.14|96.48|94.08|0
1656318780000|2022-06-27 08:33:00|96.48|94.08|96.48|94.08|96.48|94.08|96.48|94.08|0
1656318790000|2022-06-27 08:33:10|96.45|94.05|96.45|94.05|96.45|94.05|96.41|94.01|0
1656318800000|2022-06-27 08:33:20|96.38|93.98|96.38|93.98|96.38|93.98|96.38|93.98|0
1656318810000|2022-06-27 08:33:30|96.12|93.72|96.19|93.79|96.22|93.82|96.12|93.72|0
1656318820000|2022-06-27 08:33:40|96.15|93.75|96.25|93.85|96.25|93.85|96.15|93.75|0
1656318830000|2022-06-27 08:33:50|96.19|93.79|96.06|93.66|96.19|93.79|96.06|93.66|0
1656318840000|2022-06-27 08:34:00|96.03|93.63|96.06|93.66|96.06|93.66|96.03|93.63|0
1656318850000|2022-06-27 08:34:10|96.15|93.75|96.19|93.79|96.19|93.79|96.15|93.75|0
1656318860000|2022-06-27 08:34:20|96.22|93.82|96.09|93.69|96.22|93.82|96.09|93.69|0
1656318870000|2022-06-27 08:34:30|96.12|93.72|96.12|93.72|96.12|93.72|96.06|93.66|0
1656318880000|2022-06-27 08:34:40|96.15|93.75|96.15|93.75|96.15|93.75|96.15|93.75|0
1656318890000|2022-06-27 08:34:50|96.12|93.72|96.19|93.79|96.19|93.79|96.12|93.72|0
1656318900000|2022-06-27 08:35:00|96.25|93.85|96.19|93.79|96.25|93.85|96.19|93.79|0
1656318910000|2022-06-27 08:35:10|96.12|93.72|96.12|93.72|96.12|93.72|96.12|93.72|0
1656318920000|2022-06-27 08:35:20|96.19|93.79|96.15|93.75|96.19|93.79|96.15|93.75|0
1656318930000|2022-06-27 08:35:30|96.06|93.66|96.06|93.66|96.06|93.66|96.06|93.66|0
1656318940000|2022-06-27 08:35:40|95.99|93.59|96.06|93.66|96.06|93.66|95.99|93.59|0
1656318950000|2022-06-27 08:35:50|96.02|93.62|96.06|93.66|96.06|93.66|96.02|93.62|0
1656318960000|2022-06-27 08:36:00|96.12|93.72|96.06|93.66|96.12|93.72|96.06|93.66|0
1656318970000|2022-06-27 08:36:10|96.02|93.62|96.02|93.62|96.02|93.62|95.99|93.59|0
1656318980000|2022-06-27 08:36:20|95.99|93.59|95.96|93.56|95.99|93.59|95.96|93.56|0
1656318990000|2022-06-27 08:36:30|95.99|93.59|96.06|93.66|96.06|93.66|95.99|93.59|0
1656319000000|2022-06-27 08:36:40|95.99|93.59|95.99|93.59|95.99|93.59|95.99|93.59|0
1656319010000|2022-06-27 08:36:50|96.06|93.66|96.06|93.66|96.06|93.66|96.06|93.66|0
1656319020000|2022-06-27 08:37:00|96.02|93.62|95.99|93.59|96.06|93.66|95.99|93.59|0
1656319070000|2022-06-27 08:37:50|95.93|93.53|95.99|93.59|95.99|93.59|95.93|93.53|0
1656319080000|2022-06-27 08:38:00|96.02|93.62|95.93|93.53|96.06|93.66|95.93|93.53|0
1656319090000|2022-06-27 08:38:10|95.96|93.56|95.93|93.53|95.96|93.56|95.93|93.53|0
1656319100000|2022-06-27 08:38:20|95.96|93.56|95.67|93.27|95.99|93.59|95.67|93.27|0
1656319110000|2022-06-27 08:38:30|95.61|93.21|95.42|93.02|95.61|93.21|95.42|93.02|0
1656319120000|2022-06-27 08:38:40|95.48|93.08|95.29|92.89|95.48|93.08|95.19|92.79|0
1656319130000|2022-06-27 08:38:50|95.42|93.02|95.32|92.92|95.42|93.02|95.32|92.92|0
1656319140000|2022-06-27 08:39:00|95.22|92.82|95.03|92.63|95.22|92.82|94.97|92.57|0
1656319150000|2022-06-27 08:39:10|95|92.6|95.06|92.66|95.06|92.66|95|92.6|0
1656319160000|2022-06-27 08:39:20|95.03|92.63|94.97|92.57|95.03|92.63|94.97|92.57|0
1656319170000|2022-06-27 08:39:30|94.9|92.5|94.9|92.5|95.03|92.63|94.9|92.5|0
1656319180000|2022-06-27 08:39:40|94.84|92.44|94.84|92.44|94.84|92.44|94.78|92.38|0
1656319190000|2022-06-27 08:39:50|94.9|92.5|94.9|92.5|94.9|92.5|94.84|92.44|0
1656319200000|2022-06-27 08:40:00|94.97|92.57|94.84|92.44|94.97|92.57|94.78|92.38|0
1656319210000|2022-06-27 08:40:10|94.9|92.5|94.78|92.38|94.9|92.5|94.78|92.38|0
1656319220000|2022-06-27 08:40:20|94.74|92.34|94.84|92.44|94.84|92.44|94.74|92.34|0
1656319230000|2022-06-27 08:40:30|94.71|92.31|94.58|92.18|94.71|92.31|94.58|92.18|0
1656319240000|2022-06-27 08:40:40|94.65|92.25|94.78|92.38|94.78|92.38|94.65|92.25|0
1656319250000|2022-06-27 08:40:50|94.84|92.44|94.81|92.41|94.84|92.44|94.81|92.41|0
1656319260000|2022-06-27 08:41:00|94.78|92.38|94.97|92.57|94.97|92.57|94.78|92.38|0
1656319270000|2022-06-27 08:41:10|95|92.6|95|92.6|95.03|92.63|95|92.6|0
1656319280000|2022-06-27 08:41:20|95.03|92.63|94.97|92.57|95.03|92.63|94.9|92.5|0
1656319290000|2022-06-27 08:41:30|95.03|92.63|95.06|92.66|95.06|92.66|95.03|92.63|0
1656319300000|2022-06-27 08:41:40|95.09|92.69|95.09|92.69|95.09|92.69|95.09|92.69|0
1656319310000|2022-06-27 08:41:50|95.16|92.76|95.06|92.66|95.16|92.76|95.03|92.63|0
1656319320000|2022-06-27 08:42:00|95.16|92.76|95.09|92.69|95.16|92.76|95.09|92.69|0
1656319330000|2022-06-27 08:42:10|95.16|92.76|95.12|92.72|95.16|92.76|95.12|92.72|0
1656319340000|2022-06-27 08:42:20|95.16|92.76|95.09|92.69|95.16|92.76|95.09|92.69|0
1656319350000|2022-06-27 08:42:30|95.16|92.76|95.09|92.69|95.16|92.76|95.09|92.69|0
1656319360000|2022-06-27 08:42:40|95.22|92.82|95.16|92.76|95.22|92.82|95.16|92.76|0
1656319370000|2022-06-27 08:42:50|95.22|92.82|95.09|92.69|95.22|92.82|95.09|92.69|0
1656319380000|2022-06-27 08:43:00|95.12|92.72|95.03|92.63|95.16|92.76|95.03|92.63|0
1656319400000|2022-06-27 08:43:20|95.06|92.66|95.03|92.63|95.09|92.69|95.03|92.63|0
1656319410000|2022-06-27 08:43:30|94.97|92.57|94.97|92.57|94.97|92.57|94.97|92.57|0
1656319420000|2022-06-27 08:43:40|94.9|92.5|94.84|92.44|94.93|92.53|94.77|92.37|0
1656319430000|2022-06-27 08:43:50|94.81|92.41|94.81|92.41|94.84|92.44|94.81|92.41|0
1656319440000|2022-06-27 08:44:00|94.84|92.44|94.74|92.34|94.84|92.44|94.71|92.31|0
1656319450000|2022-06-27 08:44:10|94.71|92.31|94.74|92.34|94.74|92.34|94.71|92.31|0
1656319460000|2022-06-27 08:44:20|94.84|92.44|94.81|92.41|94.9|92.5|94.81|92.41|0
1656319470000|2022-06-27 08:44:30|94.77|92.37|94.84|92.44|94.84|92.44|94.77|92.37|0
1656319480000|2022-06-27 08:44:40|94.97|92.57|94.93|92.53|94.97|92.57|94.9|92.5|0
1656319490000|2022-06-27 08:44:50|94.97|92.57|94.97|92.57|94.97|92.57|94.97|92.57|0
1656319500000|2022-06-27 08:45:00|94.93|92.53|95.03|92.63|95.03|92.63|94.93|92.53|0
1656319510000|2022-06-27 08:45:10|95|92.6|94.9|92.5|95|92.6|94.9|92.5|0
1656319520000|2022-06-27 08:45:20|94.97|92.57|95.16|92.76|95.16|92.76|94.93|92.53|0
1656319530000|2022-06-27 08:45:30|95.09|92.69|95.09|92.69|95.12|92.72|95.09|92.69|0
1656319540000|2022-06-27 08:45:40|95.16|92.76|95.12|92.72|95.16|92.76|95.12|92.72|0
1656319550000|2022-06-27 08:45:50|95.16|92.76|95.16|92.76|95.16|92.76|95.09|92.69|0
1656319560000|2022-06-27 08:46:00|95.12|92.72|94.9|92.5|95.12|92.72|94.9|92.5|0
1656319570000|2022-06-27 08:46:10|94.84|92.44|94.77|92.37|94.84|92.44|94.77|92.37|0
1656319580000|2022-06-27 08:46:20|94.71|92.31|94.71|92.31|94.71|92.31|94.65|92.25|0
1656319590000|2022-06-27 08:46:30|94.68|92.28|94.71|92.31|94.71|92.31|94.68|92.28|0
1656319600000|2022-06-27 08:46:40|94.65|92.25|94.58|92.18|94.65|92.25|94.58|92.18|0
1656319610000|2022-06-27 08:46:50|94.61|92.21|94.77|92.37|94.77|92.37|94.58|92.18|0
1656319620000|2022-06-27 08:47:00|94.84|92.44|94.77|92.37|94.84|92.44|94.77|92.37|0
1656319630000|2022-06-27 08:47:10|94.71|92.31|94.71|92.31|94.71|92.31|94.65|92.25|0
1656319640000|2022-06-27 08:47:20|94.65|92.25|94.65|92.25|94.65|92.25|94.61|92.21|0
1656319650000|2022-06-27 08:47:30|94.71|92.31|94.58|92.18|94.71|92.31|94.58|92.18|0
1656319660000|2022-06-27 08:47:40|94.61|92.21|94.65|92.25|94.68|92.28|94.61|92.21|0
1656319670000|2022-06-27 08:47:50|94.71|92.31|94.87|92.47|94.87|92.47|94.71|92.31|0
1656319680000|2022-06-27 08:48:00|94.93|92.53|94.84|92.44|94.96|92.56|94.84|92.44|0
1656319690000|2022-06-27 08:48:10|94.87|92.47|95.03|92.63|95.03|92.63|94.87|92.47|0
1656319700000|2022-06-27 08:48:20|94.96|92.56|94.87|92.47|94.96|92.56|94.84|92.44|0
1656319710000|2022-06-27 08:48:30|95.03|92.63|95.03|92.63|95.03|92.63|95|92.6|0
1656319720000|2022-06-27 08:48:40|95.09|92.69|95.09|92.69|95.09|92.69|95.09|92.69|0
1656319740000|2022-06-27 08:49:00|95.03|92.63|95.03|92.63|95.03|92.63|95.03|92.63|0
1656319750000|2022-06-27 08:49:10|94.9|92.5|94.84|92.44|94.9|92.5|94.84|92.44|0
1656319760000|2022-06-27 08:49:20|94.87|92.47|94.87|92.47|94.87|92.47|94.87|92.47|0
1656319770000|2022-06-27 08:49:30|95|92.6|94.9|92.5|95|92.6|94.8|92.4|0
1656319790000|2022-06-27 08:49:50|94.96|92.56|94.96|92.56|94.96|92.56|94.96|92.56|0
1656319800000|2022-06-27 08:50:00|95.03|92.63|95.09|92.69|95.09|92.69|95.03|92.63|0
1656319810000|2022-06-27 08:50:10|95.12|92.72|95.12|92.72|95.12|92.72|95.12|92.72|0
1656319820000|2022-06-27 08:50:20|95.16|92.76|95.12|92.72|95.16|92.76|95.12|92.72|0
1656319830000|2022-06-27 08:50:30|95.16|92.76|95.16|92.76|95.19|92.79|95.16|92.76|0
1656319840000|2022-06-27 08:50:40|95.09|92.69|95.03|92.63|95.09|92.69|95.03|92.63|0
1656319850000|2022-06-27 08:50:50|94.96|92.56|95.03|92.63|95.03|92.63|94.96|92.56|0
1656319860000|2022-06-27 08:51:00|95.09|92.69|94.9|92.5|95.09|92.69|94.9|92.5|0
1656319870000|2022-06-27 08:51:10|94.84|92.44|94.9|92.5|94.9|92.5|94.84|92.44|0
1656319880000|2022-06-27 08:51:20|94.96|92.56|94.9|92.5|94.96|92.56|94.9|92.5|0
1656319890000|2022-06-27 08:51:30|94.93|92.53|94.93|92.53|94.93|92.53|94.9|92.5|0
1656319900000|2022-06-27 08:51:40|94.9|92.5|94.9|92.5|94.96|92.56|94.9|92.5|0
1656319910000|2022-06-27 08:51:50|94.87|92.47|94.84|92.44|94.87|92.47|94.84|92.44|0
1656319920000|2022-06-27 08:52:00|94.8|92.4|94.77|92.37|94.84|92.44|94.77|92.37|0
1656319930000|2022-06-27 08:52:10|94.71|92.31|94.84|92.44|94.84|92.44|94.71|92.31|0
1656319940000|2022-06-27 08:52:20|94.9|92.5|94.96|92.56|94.96|92.56|94.9|92.5|0
1656319950000|2022-06-27 08:52:30|94.9|92.5|94.84|92.44|94.9|92.5|94.84|92.44|0
1656319960000|2022-06-27 08:52:40|94.8|92.4|94.84|92.44|94.84|92.44|94.8|92.4|0
1656319970000|2022-06-27 08:52:50|94.8|92.4|94.77|92.37|94.8|92.4|94.77|92.37|0
1656319980000|2022-06-27 08:53:00|94.8|92.4|94.8|92.4|94.8|92.4|94.8|92.4|0
1656319990000|2022-06-27 08:53:10|94.77|92.37|94.71|92.31|94.77|92.37|94.71|92.31|0
1656320000000|2022-06-27 08:53:20|94.74|92.34|94.77|92.37|94.84|92.44|94.74|92.34|0
1656320010000|2022-06-27 08:53:30|94.8|92.4|94.77|92.37|94.8|92.4|94.77|92.37|0
1656320020000|2022-06-27 08:53:40|94.74|92.34|94.58|92.18|94.74|92.34|94.58|92.18|0
1656320040000|2022-06-27 08:54:00|94.61|92.21|94.55|92.15|94.61|92.21|94.55|92.15|0
1656320050000|2022-06-27 08:54:10|94.45|92.05|94.42|92.02|94.45|92.05|94.39|91.99|0
1656320060000|2022-06-27 08:54:20|94.39|91.99|94.42|92.02|94.45|92.05|94.39|91.99|0
1656320070000|2022-06-27 08:54:30|94.33|91.93|94.23|91.83|94.33|91.93|94.23|91.83|0
1656320080000|2022-06-27 08:54:40|94.2|91.8|94.2|91.8|94.26|91.86|94.2|91.8|0
1656320090000|2022-06-27 08:54:50|94.07|91.67|94.07|91.67|94.07|91.67|94.07|91.67|0
1656320100000|2022-06-27 08:55:00|94.01|91.61|93.88|91.48|94.07|91.67|93.88|91.48|0
1656320110000|2022-06-27 08:55:10|93.85|91.45|93.82|91.42|93.85|91.45|93.82|91.42|0
1656320120000|2022-06-27 08:55:20|93.88|91.48|94.01|91.61|94.01|91.61|93.82|91.42|0
1656320130000|2022-06-27 08:55:30|94.07|91.67|94.26|91.86|94.26|91.86|94.07|91.67|0
1656320140000|2022-06-27 08:55:40|94.17|91.77|94.1|91.7|94.2|91.8|94.1|91.7|0
1656320150000|2022-06-27 08:55:50|94.07|91.67|94.07|91.67|94.14|91.74|94.07|91.67|0
1656320160000|2022-06-27 08:56:00|94.1|91.7|94.17|91.77|94.17|91.77|94.1|91.7|0
1656320170000|2022-06-27 08:56:10|94.2|91.8|94.07|91.67|94.2|91.8|94.07|91.67|0
1656320180000|2022-06-27 08:56:20|94.14|91.74|94.13|91.73|94.17|91.77|94.13|91.73|0
1656320190000|2022-06-27 08:56:30|94.17|91.77|94.2|91.8|94.2|91.8|94.17|91.77|0
1656320200000|2022-06-27 08:56:40|94.13|91.73|94.13|91.73|94.13|91.73|94.13|91.73|0
1656320210000|2022-06-27 08:56:50|94.07|91.67|94.13|91.73|94.13|91.73|94.07|91.67|0
1656320220000|2022-06-27 08:57:00|94.2|91.8|94.2|91.8|94.2|91.8|94.2|91.8|0
1656320230000|2022-06-27 08:57:10|94.17|91.77|94.2|91.8|94.2|91.8|94.17|91.77|0
1656320240000|2022-06-27 08:57:20|94.26|91.86|94.26|91.86|94.29|91.89|94.26|91.86|0
1656320250000|2022-06-27 08:57:30|94.33|91.93|94.33|91.93|94.33|91.93|94.29|91.89|0
1656320260000|2022-06-27 08:57:40|94.39|91.99|94.26|91.86|94.39|91.99|94.26|91.86|0
1656320270000|2022-06-27 08:57:50|94.17|91.77|94.13|91.73|94.17|91.77|94.13|91.73|0
1656320280000|2022-06-27 08:58:00|94.2|91.8|94.16|91.76|94.2|91.8|94.16|91.76|0
1656320290000|2022-06-27 08:58:10|94.2|91.8|94.2|91.8|94.2|91.8|94.16|91.76|0
1656320300000|2022-06-27 08:58:20|94.16|91.76|94.16|91.76|94.16|91.76|94.16|91.76|0
1656320310000|2022-06-27 08:58:30|94.13|91.73|94.07|91.67|94.13|91.73|94.07|91.67|0
1656320320000|2022-06-27 08:58:40|94.23|91.83|94.07|91.67|94.23|91.83|94.07|91.67|0
1656320330000|2022-06-27 08:58:50|94.04|91.64|94.04|91.64|94.07|91.67|94.01|91.61|0
1656320340000|2022-06-27 08:59:00|94.07|91.67|94.2|91.8|94.2|91.8|94.07|91.67|0
1656320350000|2022-06-27 08:59:10|94.13|91.73|94.1|91.7|94.13|91.73|94.1|91.7|0
1656320360000|2022-06-27 08:59:20|94.13|91.73|94.32|91.92|94.32|91.92|94.13|91.73|0
1656320370000|2022-06-27 08:59:30|94.26|91.86|94.26|91.86|94.26|91.86|94.26|91.86|0
1656320380000|2022-06-27 08:59:40|94.23|91.83|94.13|91.73|94.23|91.83|94.13|91.73|0
1656320390000|2022-06-27 08:59:50|94.26|91.86|94.29|91.89|94.29|91.89|94.26|91.86|0
1656320400000|2022-06-27 09:00:00|94.32|91.92|94.2|91.8|94.32|91.92|94.2|91.8|0
1656320410000|2022-06-27 09:00:10|94.29|91.89|94.29|91.89|94.32|91.92|94.29|91.89|0
1656320420000|2022-06-27 09:00:20|94.32|91.92|94.23|91.83|94.32|91.92|94.23|91.83|0
1656320430000|2022-06-27 09:00:30|94.26|91.86|94.29|91.89|94.29|91.89|94.26|91.86|0
1656320440000|2022-06-27 09:00:40|94.32|91.92|94.32|91.92|94.32|91.92|94.29|91.89|0
1656320450000|2022-06-27 09:00:50|94.29|91.89|94.32|91.92|94.32|91.92|94.29|91.89|0
1656320460000|2022-06-27 09:01:00|94.39|91.99|94.42|92.02|94.45|92.05|94.39|91.99|0
1656320470000|2022-06-27 09:01:10|94.39|91.99|94.39|91.99|94.45|92.05|94.39|91.99|0
1656320480000|2022-06-27 09:01:20|94.42|92.02|94.42|92.02|94.42|92.02|94.42|92.02|0
1656320490000|2022-06-27 09:01:30|94.32|91.92|94.2|91.8|94.32|91.92|94.16|91.76|0
1656320500000|2022-06-27 09:01:40|94.16|91.76|94.13|91.73|94.26|91.86|94.13|91.73|0
1656320510000|2022-06-27 09:01:50|94.16|91.76|94.26|91.86|94.26|91.86|94.16|91.76|0
1656320520000|2022-06-27 09:02:00|94.23|91.83|94.26|91.86|94.26|91.86|94.2|91.8|0
1656320530000|2022-06-27 09:02:10|94.23|91.83|94.32|91.92|94.32|91.92|94.23|91.83|0
1656320550000|2022-06-27 09:02:30|94.39|91.99|94.2|91.8|94.39|91.99|94.2|91.8|0
1656320560000|2022-06-27 09:02:40|94.26|91.86|94.32|91.92|94.32|91.92|94.26|91.86|0
1656320570000|2022-06-27 09:02:50|94.29|91.89|94.39|91.99|94.39|91.99|94.29|91.89|0
1656320580000|2022-06-27 09:03:00|94.35|91.95|94.39|91.99|94.39|91.99|94.35|91.95|0
1656320590000|2022-06-27 09:03:10|94.32|91.92|94.2|91.8|94.32|91.92|94.2|91.8|0
1656320600000|2022-06-27 09:03:20|94.23|91.83|94.23|91.83|94.32|91.92|94.2|91.8|0
1656320610000|2022-06-27 09:03:30|94.26|91.86|94.29|91.89|94.29|91.89|94.23|91.83|0
1656320620000|2022-06-27 09:03:40|94.32|91.92|94.35|91.95|94.35|91.95|94.32|91.92|0
1656320630000|2022-06-27 09:03:50|94.39|91.99|94.39|91.99|94.39|91.99|94.39|91.99|0
1656320640000|2022-06-27 09:04:00|94.35|91.95|94.45|92.05|94.45|92.05|94.35|91.95|0
1656320650000|2022-06-27 09:04:10|94.39|91.99|94.45|92.05|94.45|92.05|94.39|91.99|0
1656320660000|2022-06-27 09:04:20|94.32|91.92|94.32|91.92|94.32|91.92|94.32|91.92|0
1656320670000|2022-06-27 09:04:30|94.26|91.86|94.32|91.92|94.32|91.92|94.26|91.86|0
1656320680000|2022-06-27 09:04:40|94.35|91.95|94.32|91.92|94.39|91.99|94.32|91.92|0
1656320690000|2022-06-27 09:04:50|94.2|91.8|94.13|91.73|94.2|91.8|94.13|91.73|0
1656320700000|2022-06-27 09:05:00|94.07|91.67|94.01|91.61|94.07|91.67|94.01|91.61|0
1656320710000|2022-06-27 09:05:10|94.07|91.67|93.94|91.54|94.07|91.67|93.94|91.54|0
1656320720000|2022-06-27 09:05:20|93.91|91.51|93.85|91.45|93.91|91.51|93.85|91.45|0
1656320730000|2022-06-27 09:05:30|93.82|91.42|93.72|91.32|93.88|91.48|93.72|91.32|0
1656320740000|2022-06-27 09:05:40|93.75|91.35|93.75|91.35|93.78|91.38|93.75|91.35|0
1656320760000|2022-06-27 09:06:00|93.69|91.29|93.69|91.29|93.69|91.29|93.69|91.29|0
1656320770000|2022-06-27 09:06:10|93.66|91.26|93.56|91.16|93.66|91.26|93.56|91.16|0
1656320780000|2022-06-27 09:06:20|93.63|91.23|93.63|91.23|93.63|91.23|93.63|91.23|0
1656320790000|2022-06-27 09:06:30|93.59|91.19|93.56|91.16|93.63|91.23|93.56|91.16|0
1656320800000|2022-06-27 09:06:40|93.59|91.19|93.59|91.19|93.59|91.19|93.56|91.16|0
1656320810000|2022-06-27 09:06:50|93.56|91.16|93.5|91.1|93.56|91.16|93.5|91.1|0
1656320820000|2022-06-27 09:07:00|93.56|91.16|93.5|91.1|93.56|91.16|93.5|91.1|0
1656320830000|2022-06-27 09:07:10|93.47|91.07|93.44|91.04|93.47|91.07|93.44|91.04|0
1656320840000|2022-06-27 09:07:20|93.18|90.78|92.99|90.59|93.25|90.85|92.99|90.59|0
1656320850000|2022-06-27 09:07:30|93.02|90.62|92.99|90.59|93.02|90.62|92.99|90.59|0
1656320860000|2022-06-27 09:07:40|93.02|90.62|93.25|90.85|93.25|90.85|93.02|90.62|0
1656320870000|2022-06-27 09:07:50|93.18|90.78|93.25|90.85|93.25|90.85|93.18|90.78|0
1656320880000|2022-06-27 09:08:00|93.31|90.91|93.31|90.91|93.31|90.91|93.31|90.91|0
1656320890000|2022-06-27 09:08:10|93.28|90.88|93.31|90.91|93.37|90.97|93.28|90.88|0
1656320900000|2022-06-27 09:08:20|93.37|90.97|93.44|91.04|93.44|91.04|93.37|90.97|0
1656320910000|2022-06-27 09:08:30|93.4|91|93.4|91|93.4|91|93.4|91|0
1656320920000|2022-06-27 09:08:40|93.44|91.04|93.44|91.04|93.44|91.04|93.44|91.04|0
1656320930000|2022-06-27 09:08:50|93.4|91|93.44|91.04|93.44|91.04|93.4|91|0
1656320940000|2022-06-27 09:09:00|93.4|91|93.31|90.91|93.4|91|93.25|90.85|0
1656320950000|2022-06-27 09:09:10|93.37|90.97|93.31|90.91|93.37|90.97|93.31|90.91|0
1656320960000|2022-06-27 09:09:20|93.34|90.94|93.25|90.85|93.34|90.94|93.18|90.78|0
1656320970000|2022-06-27 09:09:30|93.18|90.78|93.25|90.85|93.25|90.85|93.18|90.78|0
1656320980000|2022-06-27 09:09:40|93.31|90.91|93.25|90.85|93.31|90.91|93.25|90.85|0
1656320990000|2022-06-27 09:09:50|93.18|90.78|93.06|90.66|93.18|90.78|93.06|90.66|0
1656321000000|2022-06-27 09:10:00|93.12|90.72|93.18|90.78|93.18|90.78|93.12|90.72|0
1656321010000|2022-06-27 09:10:10|93.15|90.75|93.18|90.78|93.18|90.78|93.15|90.75|0
1656321020000|2022-06-27 09:10:20|93.43|91.03|93.43|91.03|93.43|91.03|93.43|91.03|0
1656321030000|2022-06-27 09:10:30|93.5|91.1|93.56|91.16|93.65|91.25|93.5|91.1|0
1656321040000|2022-06-27 09:10:40|93.59|91.19|93.62|91.22|93.62|91.22|93.56|91.16|0
1656321050000|2022-06-27 09:10:50|93.59|91.19|93.69|91.29|93.69|91.29|93.56|91.16|0
1656321060000|2022-06-27 09:11:00|93.62|91.22|93.37|90.97|93.62|91.22|93.37|90.97|0
1656321070000|2022-06-27 09:11:10|93.43|91.03|93.37|90.97|93.43|91.03|93.37|90.97|0
1656321080000|2022-06-27 09:11:20|93.43|91.03|93.43|91.03|93.43|91.03|93.43|91.03|0
1656321090000|2022-06-27 09:11:30|93.37|90.97|93.43|91.03|93.43|91.03|93.37|90.97|0
1656321100000|2022-06-27 09:11:40|93.5|91.1|93.5|91.1|93.5|91.1|93.43|91.03|0
1656321110000|2022-06-27 09:11:50|93.69|91.29|93.69|91.29|93.69|91.29|93.69|91.29|0
1656321120000|2022-06-27 09:12:00|93.75|91.35|93.81|91.41|93.81|91.41|93.75|91.35|0
1656321130000|2022-06-27 09:12:10|93.75|91.35|93.78|91.38|93.78|91.38|93.75|91.35|0
1656321140000|2022-06-27 09:12:20|93.75|91.35|93.81|91.41|93.81|91.41|93.75|91.35|0
1656321150000|2022-06-27 09:12:30|93.84|91.44|94.07|91.67|94.07|91.67|93.84|91.44|0
1656321160000|2022-06-27 09:12:40|94.22|91.82|94.51|92.11|94.51|92.11|94.22|91.82|0
1656321170000|2022-06-27 09:12:50|94.38|91.98|94.51|92.11|94.51|92.11|94.38|91.98|0
1656321180000|2022-06-27 09:13:00|94.45|92.05|94.38|91.98|94.45|92.05|94.38|91.98|0
1656321190000|2022-06-27 09:13:10|94.58|92.18|94.48|92.08|94.58|92.18|94.48|92.08|0
1656321200000|2022-06-27 09:13:20|94.45|92.05|94.45|92.05|94.45|92.05|94.45|92.05|0
1656321210000|2022-06-27 09:13:30|94.41|92.01|94.41|92.01|94.45|92.05|94.41|92.01|0
1656321220000|2022-06-27 09:13:40|94.45|92.05|94.38|91.98|94.45|92.05|94.38|91.98|0
1656321240000|2022-06-27 09:14:00|94.41|92.01|94.41|92.01|94.41|92.01|94.41|92.01|0
1656321250000|2022-06-27 09:14:10|94.38|91.98|94.38|91.98|94.38|91.98|94.38|91.98|0
1656321260000|2022-06-27 09:14:20|94.45|92.05|94.38|91.98|94.45|92.05|94.38|91.98|0
1656321270000|2022-06-27 09:14:30|94.07|91.67|94.1|91.7|94.1|91.7|94.07|91.67|0
1656321280000|2022-06-27 09:14:40|94.13|91.73|94.07|91.67|94.13|91.73|94.07|91.67|0
1656321290000|2022-06-27 09:14:50|94.13|91.73|94.07|91.67|94.13|91.73|94.07|91.67|0
1656321300000|2022-06-27 09:15:00|94|91.6|93.81|91.41|94|91.6|93.81|91.41|0
1656321310000|2022-06-27 09:15:10|93.75|91.35|94.07|91.67|94.07|91.67|93.75|91.35|0
1656321320000|2022-06-27 09:15:20|94.13|91.73|94.1|91.7|94.13|91.73|94.1|91.7|0
1656321330000|2022-06-27 09:15:30|94.13|91.73|94.13|91.73|94.13|91.73|94.13|91.73|0
1656321340000|2022-06-27 09:15:40|94.19|91.79|94.19|91.79|94.19|91.79|94.19|91.79|0
1656321350000|2022-06-27 09:15:50|94.13|91.73|94.07|91.67|94.13|91.73|94.07|91.67|0
1656321360000|2022-06-27 09:16:00|94.03|91.63|93.94|91.54|94.03|91.63|93.94|91.54|0
1656321370000|2022-06-27 09:16:10|94|91.6|94.07|91.67|94.13|91.73|94|91.6|0
1656321380000|2022-06-27 09:16:20|94.03|91.63|94.13|91.73|94.13|91.73|94.03|91.63|0
1656321390000|2022-06-27 09:16:30|94.19|91.79|94.13|91.73|94.19|91.79|94.13|91.73|0
1656321400000|2022-06-27 09:16:40|94.16|91.76|94.19|91.79|94.19|91.79|94.16|91.76|0
1656321410000|2022-06-27 09:16:50|94.32|91.92|94.19|91.79|94.32|91.92|94.19|91.79|0
1656321420000|2022-06-27 09:17:00|94.26|91.86|94.26|91.86|94.32|91.92|94.26|91.86|0
1656321430000|2022-06-27 09:17:10|94.32|91.92|94.19|91.79|94.32|91.92|94.19|91.79|0
1656321440000|2022-06-27 09:17:20|94.26|91.86|94.19|91.79|94.35|91.95|94.19|91.79|0
1656321460000|2022-06-27 09:17:40|94.26|91.86|94.19|91.79|94.26|91.86|94.19|91.79|0
1656321480000|2022-06-27 09:18:00|94.16|91.76|94.26|91.86|94.26|91.86|94.16|91.76|0
1656321490000|2022-06-27 09:18:10|94.22|91.82|94.26|91.86|94.26|91.86|94.22|91.82|0
1656321510000|2022-06-27 09:18:30|94.32|91.92|94.19|91.79|94.32|91.92|94.19|91.79|0
1656321520000|2022-06-27 09:18:40|94.26|91.86|94.32|91.92|94.32|91.92|94.26|91.86|0
1656321530000|2022-06-27 09:18:50|94.26|91.86|94.32|91.92|94.32|91.92|94.26|91.86|0
1656321540000|2022-06-27 09:19:00|94.26|91.86|94.29|91.89|94.32|91.92|94.26|91.86|0
1656321560000|2022-06-27 09:19:20|94.32|91.92|94.35|91.95|94.35|91.95|94.26|91.86|0
1656321570000|2022-06-27 09:19:30|94.32|91.92|94.32|91.92|94.32|91.92|94.32|91.92|0
1656321580000|2022-06-27 09:19:40|94.29|91.89|94.26|91.86|94.29|91.89|94.26|91.86|0
1656321590000|2022-06-27 09:19:50|94.22|91.82|94.26|91.86|94.26|91.86|94.22|91.82|0
1656321600000|2022-06-27 09:20:00|94.32|91.92|94.29|91.89|94.32|91.92|94.29|91.89|0
1656321610000|2022-06-27 09:20:10|94.32|91.92|94.26|91.86|94.38|91.98|94.26|91.86|0
1656321620000|2022-06-27 09:20:20|94.22|91.82|94.26|91.86|94.26|91.86|94.22|91.82|0
1656321630000|2022-06-27 09:20:30|94.22|91.82|94.45|92.05|94.45|92.05|94.22|91.82|0
1656321640000|2022-06-27 09:20:40|94.51|92.11|94.67|92.27|94.67|92.27|94.45|92.05|0
1656321650000|2022-06-27 09:20:50|94.64|92.24|94.7|92.3|94.7|92.3|94.64|92.24|0
1656321660000|2022-06-27 09:21:00|94.64|92.24|94.7|92.3|94.7|92.3|94.64|92.24|0
1656321670000|2022-06-27 09:21:10|94.67|92.27|94.7|92.3|94.7|92.3|94.64|92.24|0
1656321680000|2022-06-27 09:21:20|94.76|92.36|94.83|92.43|94.83|92.43|94.76|92.36|0
1656321690000|2022-06-27 09:21:30|94.86|92.46|94.76|92.36|94.86|92.46|94.76|92.36|0
1656321700000|2022-06-27 09:21:40|94.79|92.39|94.7|92.3|94.79|92.39|94.7|92.3|0
1656321710000|2022-06-27 09:21:50|94.64|92.24|94.64|92.24|94.64|92.24|94.64|92.24|0
1656321720000|2022-06-27 09:22:00|94.67|92.27|94.67|92.27|94.67|92.27|94.67|92.27|0
1656321730000|2022-06-27 09:22:10|94.64|92.24|94.67|92.27|94.67|92.27|94.64|92.24|0
1656321740000|2022-06-27 09:22:20|94.64|92.24|94.48|92.08|94.64|92.24|94.48|92.08|0
1656321750000|2022-06-27 09:22:30|94.51|92.11|94.45|92.05|94.51|92.11|94.45|92.05|0
1656321760000|2022-06-27 09:22:40|94.41|92.01|94.38|91.98|94.41|92.01|94.38|91.98|0
1656321770000|2022-06-27 09:22:50|94.35|91.95|94.35|91.95|94.35|91.95|94.35|91.95|0
1656321780000|2022-06-27 09:23:00|94.38|91.98|94.64|92.24|94.64|92.24|94.38|91.98|0
1656321790000|2022-06-27 09:23:10|94.51|92.11|94.57|92.17|94.57|92.17|94.51|92.11|0
1656321800000|2022-06-27 09:23:20|94.51|92.11|94.51|92.11|94.51|92.11|94.51|92.11|0
1656321810000|2022-06-27 09:23:30|94.54|92.14|94.48|92.08|94.57|92.17|94.48|92.08|0
1656321820000|2022-06-27 09:23:40|94.51|92.11|94.57|92.17|94.57|92.17|94.51|92.11|0
1656321830000|2022-06-27 09:23:50|94.51|92.11|94.44|92.04|94.51|92.11|94.44|92.04|0
1656321840000|2022-06-27 09:24:00|94.41|92.01|94.35|91.95|94.41|92.01|94.35|91.95|0
1656321850000|2022-06-27 09:24:10|94.44|92.04|94.44|92.04|94.44|92.04|94.44|92.04|0
1656321870000|2022-06-27 09:24:30|94.38|91.98|94.51|92.11|94.51|92.11|94.38|91.98|0
1656321880000|2022-06-27 09:24:40|94.48|92.08|94.41|92.01|94.51|92.11|94.41|92.01|0
1656321890000|2022-06-27 09:24:50|94.44|92.04|94.41|92.01|94.44|92.04|94.41|92.01|0
1656321900000|2022-06-27 09:25:00|94.44|92.04|94.41|92.01|94.44|92.04|94.41|92.01|0
1656321910000|2022-06-27 09:25:10|94.38|91.98|94.19|91.79|94.38|91.98|94.19|91.79|0
1656321920000|2022-06-27 09:25:20|94.25|91.85|94.16|91.76|94.25|91.85|94.16|91.76|0
1656321930000|2022-06-27 09:25:30|94.19|91.79|94.19|91.79|94.19|91.79|94.16|91.76|0
1656321940000|2022-06-27 09:25:40|94.13|91.73|94.06|91.66|94.13|91.73|94|91.6|0
1656321950000|2022-06-27 09:25:50|94.13|91.73|94.13|91.73|94.13|91.73|94.13|91.73|0
1656321960000|2022-06-27 09:26:00|94.16|91.76|94.13|91.73|94.19|91.79|94.13|91.73|0
1656321970000|2022-06-27 09:26:10|94.16|91.76|94.16|91.76|94.16|91.76|94.13|91.73|0
1656321980000|2022-06-27 09:26:20|94.19|91.79|94.19|91.79|94.19|91.79|94.19|91.79|0
1656321990000|2022-06-27 09:26:30|94.25|91.85|94.38|91.98|94.38|91.98|94.25|91.85|0
1656322000000|2022-06-27 09:26:40|94.44|92.04|94.51|92.11|94.51|92.11|94.44|92.04|0
1656322010000|2022-06-27 09:26:50|94.44|92.04|94.51|92.11|94.51|92.11|94.44|92.04|0
1656322020000|2022-06-27 09:27:00|94.44|92.04|94.57|92.17|94.57|92.17|94.44|92.04|0
1656322030000|2022-06-27 09:27:10|94.51|92.11|94.54|92.14|94.54|92.14|94.51|92.11|0
1656322040000|2022-06-27 09:27:20|94.51|92.11|94.51|92.11|94.54|92.14|94.51|92.11|0
1656322050000|2022-06-27 09:27:30|94.63|92.23|94.6|92.2|94.63|92.23|94.6|92.2|0
1656322060000|2022-06-27 09:27:40|94.57|92.17|94.57|92.17|94.57|92.17|94.54|92.14|0
1656322070000|2022-06-27 09:27:50|94.1|91.7|94.1|91.7|94.1|91.7|94.1|91.7|0
1656322080000|2022-06-27 09:28:00|95.19|92.79|95.12|92.72|95.19|92.79|95.12|92.72|0
1656322090000|2022-06-27 09:28:10|95.09|92.69|95.06|92.66|95.09|92.69|95.06|92.66|0
1656322100000|2022-06-27 09:28:20|95.09|92.69|95.25|92.85|95.25|92.85|95.09|92.69|0
1656322110000|2022-06-27 09:28:30|95.19|92.79|95.19|92.79|95.19|92.79|95.19|92.79|0
1656322120000|2022-06-27 09:28:40|95.15|92.75|95.19|92.79|95.19|92.79|95.15|92.75|0
1656322130000|2022-06-27 09:28:50|95.15|92.75|95.19|92.79|95.19|92.79|95.12|92.72|0
1656322140000|2022-06-27 09:29:00|95.22|92.82|95.28|92.88|95.28|92.88|95.22|92.82|0
1656322150000|2022-06-27 09:29:10|95.31|92.91|95.31|92.91|95.31|92.91|95.31|92.91|0
1656322160000|2022-06-27 09:29:20|95.38|92.98|95.41|93.01|95.41|93.01|95.38|92.98|0
1656322170000|2022-06-27 09:29:30|95.38|92.98|95.38|92.98|95.38|92.98|95.38|92.98|0
1656322180000|2022-06-27 09:29:40|95.41|93.01|95.31|92.91|95.41|93.01|95.31|92.91|0
1656322190000|2022-06-27 09:29:50|95.34|92.94|95.38|92.98|95.38|92.98|95.34|92.94|0
1656322200000|2022-06-27 09:30:00|95.25|92.85|95.25|92.85|95.28|92.88|95.19|92.79|0
1656322210000|2022-06-27 09:30:10|95.15|92.75|95.09|92.69|95.15|92.75|95.06|92.66|0
1656322220000|2022-06-27 09:30:20|95.12|92.72|95.09|92.69|95.12|92.72|95.09|92.69|0
1656322230000|2022-06-27 09:30:30|95.12|92.72|95.06|92.66|95.12|92.72|95.06|92.66|0
1656322240000|2022-06-27 09:30:40|95.19|92.79|95.19|92.79|95.19|92.79|95.19|92.79|0
1656322250000|2022-06-27 09:30:50|95.12|92.72|95.19|92.79|95.19|92.79|95.12|92.72|0
1656322270000|2022-06-27 09:31:10|95.15|92.75|95.31|92.91|95.31|92.91|95.15|92.75|0
1656322280000|2022-06-27 09:31:20|95.34|92.94|95.31|92.91|95.34|92.94|95.31|92.91|0
1656322290000|2022-06-27 09:31:30|95.34|92.94|95.38|92.98|95.38|92.98|95.31|92.91|0
1656322300000|2022-06-27 09:31:40|95.31|92.91|95.31|92.91|95.31|92.91|95.31|92.91|0
1656322320000|2022-06-27 09:32:00|95.28|92.88|95.15|92.75|95.31|92.91|95.15|92.75|0
1656322330000|2022-06-27 09:32:10|95.19|92.79|95.34|92.94|95.34|92.94|95.19|92.79|0
1656322340000|2022-06-27 09:32:20|95.38|92.98|95.34|92.94|95.38|92.98|95.34|92.94|0
1656322350000|2022-06-27 09:32:30|95.41|93.01|95.51|93.11|95.51|93.11|95.41|93.01|0
1656322360000|2022-06-27 09:32:40|95.57|93.17|95.51|93.11|95.57|93.17|95.51|93.11|0
1656322370000|2022-06-27 09:32:50|95.54|93.14|95.54|93.14|95.54|93.14|95.54|93.14|0
1656322380000|2022-06-27 09:33:00|95.57|93.17|95.44|93.04|95.57|93.17|95.44|93.04|0
1656322390000|2022-06-27 09:33:10|95.41|93.01|95.38|92.98|95.41|93.01|95.38|92.98|0
1656322400000|2022-06-27 09:33:20|95.15|92.75|95.12|92.72|95.15|92.75|95.12|92.72|0
1656322410000|2022-06-27 09:33:30|95.02|92.62|95.02|92.62|95.02|92.62|95.02|92.62|0
1656322420000|2022-06-27 09:33:40|94.99|92.59|94.9|92.5|94.99|92.59|94.87|92.47|0
1656322430000|2022-06-27 09:33:50|94.93|92.53|94.96|92.56|94.96|92.56|94.87|92.47|0
1656322440000|2022-06-27 09:34:00|94.99|92.59|94.99|92.59|94.99|92.59|94.99|92.59|0
1656322450000|2022-06-27 09:34:10|95.02|92.62|95.02|92.62|95.02|92.62|95.02|92.62|0
1656322460000|2022-06-27 09:34:20|95.06|92.66|95.02|92.62|95.06|92.66|94.99|92.59|0
1656322470000|2022-06-27 09:34:30|94.99|92.59|95.06|92.66|95.06|92.66|94.99|92.59|0
1656322480000|2022-06-27 09:34:40|94.99|92.59|95.06|92.66|95.06|92.66|94.99|92.59|0
1656322490000|2022-06-27 09:34:50|94.8|92.4|94.8|92.4|94.87|92.47|94.8|92.4|0
1656322500000|2022-06-27 09:35:00|94.99|92.59|94.99|92.59|94.99|92.59|94.93|92.53|0
1656322510000|2022-06-27 09:35:10|94.93|92.53|94.9|92.5|94.93|92.53|94.9|92.5|0
1656322520000|2022-06-27 09:35:20|94.87|92.47|94.87|92.47|94.9|92.5|94.87|92.47|0
1656322530000|2022-06-27 09:35:30|94.93|92.53|94.9|92.5|94.93|92.53|94.9|92.5|0
1656322540000|2022-06-27 09:35:40|94.87|92.47|94.87|92.47|94.87|92.47|94.87|92.47|0
1656322550000|2022-06-27 09:35:50|94.8|92.4|94.8|92.4|94.8|92.4|94.8|92.4|0
1656322570000|2022-06-27 09:36:10|94.74|92.34|94.8|92.4|94.8|92.4|94.74|92.34|0
1656322580000|2022-06-27 09:36:20|94.77|92.37|94.87|92.47|94.93|92.53|94.77|92.37|0
1656322590000|2022-06-27 09:36:30|94.93|92.53|94.9|92.5|94.93|92.53|94.9|92.5|0
1656322600000|2022-06-27 09:36:40|94.87|92.47|94.83|92.43|94.87|92.47|94.8|92.4|0
1656322610000|2022-06-27 09:36:50|94.87|92.47|94.83|92.43|94.87|92.47|94.83|92.43|0
1656322620000|2022-06-27 09:37:00|94.87|92.47|94.99|92.59|94.99|92.59|94.87|92.47|0
1656322630000|2022-06-27 09:37:10|94.93|92.53|94.93|92.53|94.93|92.53|94.93|92.53|0
1656322650000|2022-06-27 09:37:30|94.9|92.5|94.9|92.5|94.9|92.5|94.9|92.5|0
1656322660000|2022-06-27 09:37:40|94.93|92.53|94.99|92.59|94.99|92.59|94.87|92.47|0
1656322670000|2022-06-27 09:37:50|94.96|92.56|94.99|92.59|94.99|92.59|94.96|92.56|0
1656322680000|2022-06-27 09:38:00|94.96|92.56|94.96|92.56|94.96|92.56|94.96|92.56|0
1656322690000|2022-06-27 09:38:10|94.93|92.53|94.96|92.56|94.96|92.56|94.93|92.53|0
1656322700000|2022-06-27 09:38:20|94.99|92.59|94.99|92.59|95.02|92.62|94.99|92.59|0
1656322720000|2022-06-27 09:38:40|94.96|92.56|94.93|92.53|94.99|92.59|94.93|92.53|0
1656322730000|2022-06-27 09:38:50|94.99|92.59|94.99|92.59|94.99|92.59|94.99|92.59|0
1656322740000|2022-06-27 09:39:00|94.93|92.53|94.8|92.4|94.93|92.53|94.8|92.4|0
1656322750000|2022-06-27 09:39:10|94.77|92.37|94.61|92.21|94.77|92.37|94.55|92.15|0
1656322760000|2022-06-27 09:39:20|94.55|92.15|94.55|92.15|94.55|92.15|94.48|92.08|0
1656322770000|2022-06-27 09:39:30|94.61|92.21|94.48|92.08|94.61|92.21|94.48|92.08|0
1656322780000|2022-06-27 09:39:40|94.42|92.02|94.42|92.02|94.42|92.02|94.36|91.96|0
1656322790000|2022-06-27 09:39:50|94.48|92.08|94.61|92.21|94.61|92.21|94.48|92.08|0
1656322810000|2022-06-27 09:40:10|94.67|92.27|94.58|92.18|94.67|92.27|94.58|92.18|0
1656322820000|2022-06-27 09:40:20|94.61|92.21|94.64|92.24|94.67|92.27|94.61|92.21|0
1656322830000|2022-06-27 09:40:30|94.67|92.27|94.55|92.15|94.67|92.27|94.55|92.15|0
1656322840000|2022-06-27 09:40:40|94.58|92.18|94.45|92.05|94.58|92.18|94.45|92.05|0
1656322850000|2022-06-27 09:40:50|94.29|91.89|94.42|92.02|94.42|92.02|94.29|91.89|0
1656322860000|2022-06-27 09:41:00|94.39|91.99|94.42|92.02|94.42|92.02|94.36|91.96|0
1656322870000|2022-06-27 09:41:10|94.32|91.92|94.23|91.83|94.36|91.96|94.23|91.83|0
1656322880000|2022-06-27 09:41:20|94.42|92.02|94.42|92.02|94.42|92.02|94.36|91.96|0
1656322890000|2022-06-27 09:41:30|94.36|91.96|94.42|92.02|94.42|92.02|94.36|91.96|0
1656322900000|2022-06-27 09:41:40|94.45|92.05|94.48|92.08|94.48|92.08|94.42|92.02|0
1656322910000|2022-06-27 09:41:50|94.42|92.02|94.51|92.11|94.51|92.11|94.42|92.02|0
1656322920000|2022-06-27 09:42:00|94.55|92.15|94.48|92.08|94.55|92.15|94.48|92.08|0
1656322930000|2022-06-27 09:42:10|94.55|92.15|94.55|92.15|94.55|92.15|94.55|92.15|0
1656322940000|2022-06-27 09:42:20|94.61|92.21|94.61|92.21|94.64|92.24|94.61|92.21|0
1656322950000|2022-06-27 09:42:30|94.64|92.24|94.67|92.27|94.67|92.27|94.64|92.24|0
1656322960000|2022-06-27 09:42:40|94.64|92.24|94.64|92.24|94.64|92.24|94.61|92.21|0
1656322970000|2022-06-27 09:42:50|94.67|92.27|94.64|92.24|94.67|92.27|94.64|92.24|0
1656322980000|2022-06-27 09:43:00|94.74|92.34|94.67|92.27|94.74|92.34|94.67|92.27|0
1656323000000|2022-06-27 09:43:20|94.7|92.3|94.67|92.27|94.7|92.3|94.67|92.27|0
1656323010000|2022-06-27 09:43:30|94.7|92.3|94.8|92.4|94.8|92.4|94.67|92.27|0
1656323030000|2022-06-27 09:43:50|94.77|92.37|94.8|92.4|94.8|92.4|94.74|92.34|0
1656323040000|2022-06-27 09:44:00|94.83|92.43|94.83|92.43|94.83|92.43|94.83|92.43|0
1656323050000|2022-06-27 09:44:10|94.86|92.46|94.86|92.46|94.86|92.46|94.86|92.46|0
1656323060000|2022-06-27 09:44:20|94.93|92.53|94.89|92.49|94.93|92.53|94.89|92.49|0
1656323070000|2022-06-27 09:44:30|94.93|92.53|94.89|92.49|94.93|92.53|94.89|92.49|0
1656323080000|2022-06-27 09:44:40|94.86|92.46|94.8|92.4|94.86|92.46|94.8|92.4|0
1656323090000|2022-06-27 09:44:50|94.83|92.43|94.86|92.46|94.86|92.46|94.83|92.43|0
1656323100000|2022-06-27 09:45:00|94.83|92.43|94.86|92.46|94.86|92.46|94.83|92.43|0
1656323110000|2022-06-27 09:45:10|94.8|92.4|94.93|92.53|94.93|92.53|94.8|92.4|0
1656323120000|2022-06-27 09:45:20|94.96|92.56|94.99|92.59|94.99|92.59|94.96|92.56|0
1656323130000|2022-06-27 09:45:30|95.02|92.62|95.05|92.65|95.05|92.65|95.02|92.62|0
1656323140000|2022-06-27 09:45:40|94.99|92.59|95.05|92.65|95.05|92.65|94.99|92.59|0
1656323150000|2022-06-27 09:45:50|94.99|92.59|95.05|92.65|95.05|92.65|94.99|92.59|0
1656323160000|2022-06-27 09:46:00|95.08|92.68|95.12|92.72|95.12|92.72|95.05|92.65|0
1656323170000|2022-06-27 09:46:10|95.15|92.75|95.18|92.78|95.18|92.78|95.15|92.75|0
1656323180000|2022-06-27 09:46:20|95.12|92.72|94.93|92.53|95.12|92.72|94.93|92.53|0
1656323190000|2022-06-27 09:46:30|95.05|92.65|95.15|92.75|95.15|92.75|95.05|92.65|0
1656323200000|2022-06-27 09:46:40|95.18|92.78|95.25|92.85|95.25|92.85|95.18|92.78|0
1656323210000|2022-06-27 09:46:50|95.18|92.78|95.25|92.85|95.25|92.85|95.18|92.78|0
1656323220000|2022-06-27 09:47:00|95.21|92.81|95.31|92.91|95.31|92.91|95.21|92.81|0
1656323230000|2022-06-27 09:47:10|95.28|92.88|95.28|92.88|95.28|92.88|95.28|92.88|0
1656323240000|2022-06-27 09:47:20|95.25|92.85|95.25|92.85|95.25|92.85|95.25|92.85|0
1656323250000|2022-06-27 09:47:30|95.31|92.91|95.31|92.91|95.31|92.91|95.31|92.91|0
1656323260000|2022-06-27 09:47:40|95.28|92.88|95.25|92.85|95.31|92.91|95.25|92.85|0
1656323270000|2022-06-27 09:47:50|95.21|92.81|95.25|92.85|95.25|92.85|95.21|92.81|0
1656323280000|2022-06-27 09:48:00|95.18|92.78|95.18|92.78|95.18|92.78|95.18|92.78|0
1656323290000|2022-06-27 09:48:10|95.21|92.81|95.18|92.78|95.21|92.81|95.18|92.78|0
1656323300000|2022-06-27 09:48:20|95.12|92.72|95.12|92.72|95.12|92.72|95.12|92.72|0
1656323320000|2022-06-27 09:48:40|95.05|92.65|95.12|92.72|95.12|92.72|95.05|92.65|0
1656323330000|2022-06-27 09:48:50|95.18|92.78|95.18|92.78|95.18|92.78|95.15|92.75|0
1656323350000|2022-06-27 09:49:10|95.21|92.81|95.12|92.72|95.21|92.81|95.12|92.72|0
1656323360000|2022-06-27 09:49:20|95.05|92.65|95.02|92.62|95.05|92.65|95.02|92.62|0
1656323370000|2022-06-27 09:49:30|95.05|92.65|95.05|92.65|95.05|92.65|95.02|92.62|0
1656323380000|2022-06-27 09:49:40|94.99|92.59|95.02|92.62|95.02|92.62|94.99|92.59|0
1656323390000|2022-06-27 09:49:50|94.99|92.59|95.05|92.65|95.05|92.65|94.99|92.59|0
1656323400000|2022-06-27 09:50:00|94.99|92.59|94.99|92.59|94.99|92.59|94.99|92.59|0
1656323420000|2022-06-27 09:50:20|95.12|92.72|95.12|92.72|95.12|92.72|95.12|92.72|0
1656323430000|2022-06-27 09:50:30|95.08|92.68|94.99|92.59|95.12|92.72|94.99|92.59|0
1656323440000|2022-06-27 09:50:40|94.93|92.53|95.02|92.62|95.02|92.62|94.93|92.53|0
1656323450000|2022-06-27 09:50:50|94.99|92.59|95.05|92.65|95.05|92.65|94.99|92.59|0
1656323460000|2022-06-27 09:51:00|95.18|92.78|95.18|92.78|95.18|92.78|95.18|92.78|0
1656323470000|2022-06-27 09:51:10|95.05|92.65|95.05|92.65|95.05|92.65|95.05|92.65|0
1656323480000|2022-06-27 09:51:20|94.99|92.59|95.05|92.65|95.05|92.65|94.99|92.59|0
1656323490000|2022-06-27 09:51:30|95.12|92.72|95.05|92.65|95.12|92.72|95.05|92.65|0
1656323510000|2022-06-27 09:51:50|94.99|92.59|94.99|92.59|94.99|92.59|94.99|92.59|0
1656323520000|2022-06-27 09:52:00|94.86|92.46|94.86|92.46|94.86|92.46|94.8|92.4|0
1656323530000|2022-06-27 09:52:10|94.92|92.52|94.99|92.59|94.99|92.59|94.89|92.49|0
1656323540000|2022-06-27 09:52:20|94.96|92.56|94.92|92.52|94.96|92.56|94.92|92.52|0
1656323550000|2022-06-27 09:52:30|94.99|92.59|94.92|92.52|94.99|92.59|94.92|92.52|0
1656323570000|2022-06-27 09:52:50|94.99|92.59|94.99|92.59|94.99|92.59|94.99|92.59|0
1656323580000|2022-06-27 09:53:00|95.05|92.65|95.05|92.65|95.05|92.65|95.05|92.65|0
1656323590000|2022-06-27 09:53:10|94.99|92.59|95.05|92.65|95.05|92.65|94.99|92.59|0
1656323600000|2022-06-27 09:53:20|94.99|92.59|94.99|92.59|94.99|92.59|94.99|92.59|0
1656323610000|2022-06-27 09:53:30|94.96|92.56|94.8|92.4|94.96|92.56|94.8|92.4|0
1656323630000|2022-06-27 09:53:50|94.89|92.49|94.8|92.4|94.89|92.49|94.8|92.4|0
1656323640000|2022-06-27 09:54:00|94.83|92.43|94.8|92.4|94.83|92.43|94.8|92.4|0
1656323650000|2022-06-27 09:54:10|94.86|92.46|94.86|92.46|94.86|92.46|94.86|92.46|0
1656323660000|2022-06-27 09:54:20|94.92|92.52|94.99|92.59|94.99|92.59|94.92|92.52|0
1656323680000|2022-06-27 09:54:40|95.05|92.65|94.86|92.46|95.05|92.65|94.86|92.46|0
1656323690000|2022-06-27 09:54:50|94.73|92.33|94.48|92.08|94.8|92.4|94.48|92.08|0
1656323700000|2022-06-27 09:55:00|94.54|92.14|94.54|92.14|94.54|92.14|94.54|92.14|0
1656323710000|2022-06-27 09:55:10|94.57|92.17|94.67|92.27|94.67|92.27|94.57|92.17|0
1656323720000|2022-06-27 09:55:20|94.7|92.3|94.64|92.24|94.7|92.3|94.61|92.21|0
1656323730000|2022-06-27 09:55:30|94.54|92.14|94.57|92.17|94.57|92.17|94.54|92.14|0
1656323740000|2022-06-27 09:55:40|94.61|92.21|94.7|92.3|94.73|92.33|94.61|92.21|0
1656323750000|2022-06-27 09:55:50|94.73|92.33|94.61|92.21|94.73|92.33|94.61|92.21|0
1656323760000|2022-06-27 09:56:00|94.54|92.14|94.54|92.14|94.54|92.14|94.51|92.11|0
1656323770000|2022-06-27 09:56:10|94.51|92.11|94.61|92.21|94.61|92.21|94.51|92.11|0
1656323780000|2022-06-27 09:56:20|94.67|92.27|94.8|92.4|94.8|92.4|94.67|92.27|0
1656323790000|2022-06-27 09:56:30|94.73|92.33|94.67|92.27|94.73|92.33|94.67|92.27|0
1656323800000|2022-06-27 09:56:40|94.48|92.08|94.48|92.08|94.48|92.08|94.48|92.08|0
1656323810000|2022-06-27 09:56:50|94.57|92.17|94.61|92.21|94.61|92.21|94.57|92.17|0
1656323820000|2022-06-27 09:57:00|94.64|92.24|94.61|92.21|94.64|92.24|94.61|92.21|0
1656323830000|2022-06-27 09:57:10|94.64|92.24|94.73|92.33|94.73|92.33|94.64|92.24|0
1656323840000|2022-06-27 09:57:20|94.7|92.3|94.64|92.24|94.7|92.3|94.64|92.24|0
1656323850000|2022-06-27 09:57:30|94.67|92.27|94.86|92.46|94.86|92.46|94.67|92.27|0
1656323860000|2022-06-27 09:57:40|94.92|92.52|94.86|92.46|94.92|92.52|94.86|92.46|0
1656323870000|2022-06-27 09:57:50|94.8|92.4|94.8|92.4|94.8|92.4|94.76|92.36|0
1656323880000|2022-06-27 09:58:00|94.76|92.36|94.73|92.33|94.8|92.4|94.73|92.33|0
1656323890000|2022-06-27 09:58:10|94.76|92.36|94.73|92.33|94.76|92.36|94.73|92.33|0
1656323900000|2022-06-27 09:58:20|94.57|92.17|94.54|92.14|94.57|92.17|94.54|92.14|0
1656323910000|2022-06-27 09:58:30|94.57|92.17|94.48|92.08|94.57|92.17|94.48|92.08|0
1656323920000|2022-06-27 09:58:40|94.51|92.11|94.6|92.2|94.6|92.2|94.51|92.11|0
1656323930000|2022-06-27 09:58:50|94.67|92.27|94.7|92.3|94.73|92.33|94.67|92.27|0
1656323940000|2022-06-27 09:59:00|94.67|92.27|94.64|92.24|94.67|92.27|94.6|92.2|0
1656323950000|2022-06-27 09:59:10|94.6|92.2|94.73|92.33|94.73|92.33|94.6|92.2|0
1656323960000|2022-06-27 09:59:20|94.6|92.2|94.6|92.2|94.6|92.2|94.6|92.2|0
1656323970000|2022-06-27 09:59:30|94.51|92.11|94.54|92.14|94.54|92.14|94.48|92.08|0
1656323980000|2022-06-27 09:59:40|94.57|92.17|94.57|92.17|94.57|92.17|94.57|92.17|0
1656323990000|2022-06-27 09:59:50|94.6|92.2|94.6|92.2|94.6|92.2|94.6|92.2|0
1656324000000|2022-06-27 10:00:00|94.67|92.27|94.86|92.46|94.86|92.46|94.54|92.14|0
1656324010000|2022-06-27 10:00:10|94.89|92.49|94.92|92.52|94.92|92.52|94.89|92.49|0
1656324020000|2022-06-27 10:00:20|94.86|92.46|94.76|92.36|94.86|92.46|94.73|92.33|0
1656324030000|2022-06-27 10:00:30|94.73|92.33|94.86|92.46|94.86|92.46|94.73|92.33|0
1656324050000|2022-06-27 10:00:50|94.89|92.49|94.83|92.43|94.89|92.49|94.83|92.43|0
1656324060000|2022-06-27 10:01:00|94.8|92.4|94.86|92.46|94.86|92.46|94.8|92.4|0
1656324070000|2022-06-27 10:01:10|94.8|92.4|94.67|92.27|94.8|92.4|94.67|92.27|0
1656324080000|2022-06-27 10:01:20|94.6|92.2|94.67|92.27|94.67|92.27|94.6|92.2|0
1656324090000|2022-06-27 10:01:30|94.63|92.23|94.67|92.27|94.67|92.27|94.63|92.23|0
1656324100000|2022-06-27 10:01:40|94.54|92.14|94.35|91.95|94.54|92.14|94.35|91.95|0
1656324110000|2022-06-27 10:01:50|94.38|91.98|94.38|91.98|94.41|92.01|94.38|91.98|0
1656324120000|2022-06-27 10:02:00|94.41|92.01|94.38|91.98|94.41|92.01|94.38|91.98|0
1656324130000|2022-06-27 10:02:10|94.35|91.95|94.35|91.95|94.38|91.98|94.35|91.95|0
1656324140000|2022-06-27 10:02:20|94.32|91.92|94.22|91.82|94.32|91.92|94.22|91.82|0
1656324150000|2022-06-27 10:02:30|94.25|91.85|94.35|91.95|94.35|91.95|94.25|91.85|0
1656324160000|2022-06-27 10:02:40|94.38|91.98|94.29|91.89|94.41|92.01|94.29|91.89|0
1656324170000|2022-06-27 10:02:50|94.25|91.85|94.16|91.76|94.29|91.89|94.16|91.76|0
1656324180000|2022-06-27 10:03:00|94.13|91.73|94.16|91.76|94.16|91.76|94.13|91.73|0
1656324190000|2022-06-27 10:03:10|94.22|91.82|94.41|92.01|94.41|92.01|94.22|91.82|0
1656324200000|2022-06-27 10:03:20|94.48|92.08|94.44|92.04|94.48|92.08|94.44|92.04|0
1656324210000|2022-06-27 10:03:30|94.41|92.01|94.41|92.01|94.44|92.04|94.41|92.01|0
1656324220000|2022-06-27 10:03:40|94.35|91.95|94.35|91.95|94.35|91.95|94.35|91.95|0
1656324230000|2022-06-27 10:03:50|94.29|91.89|94.41|92.01|94.41|92.01|94.29|91.89|0
1656324240000|2022-06-27 10:04:00|94.48|92.08|94.51|92.11|94.54|92.14|94.48|92.08|0
1656324250000|2022-06-27 10:04:10|94.54|92.14|94.6|92.2|94.63|92.23|94.54|92.14|0
1656324260000|2022-06-27 10:04:20|94.67|92.27|94.63|92.23|94.67|92.27|94.6|92.2|0
1656324270000|2022-06-27 10:04:30|94.67|92.27|94.67|92.27|94.67|92.27|94.6|92.2|0
1656324280000|2022-06-27 10:04:40|94.6|92.2|94.67|92.27|94.67|92.27|94.6|92.2|0
1656324290000|2022-06-27 10:04:50|94.6|92.2|94.57|92.17|94.6|92.2|94.57|92.17|0
1656324300000|2022-06-27 10:05:00|94.6|92.2|94.48|92.08|94.6|92.2|94.48|92.08|0
1656324310000|2022-06-27 10:05:10|94.38|91.98|94.29|91.89|94.38|91.98|94.29|91.89|0
1656324320000|2022-06-27 10:05:20|94.35|91.95|94.32|91.92|94.35|91.95|94.29|91.89|0
1656324330000|2022-06-27 10:05:30|94.35|91.95|94.32|91.92|94.35|91.95|94.29|91.89|0
1656324340000|2022-06-27 10:05:40|94.35|91.95|94.25|91.85|94.35|91.95|94.25|91.85|0
1656324350000|2022-06-27 10:05:50|94.22|91.82|94.22|91.82|94.25|91.85|94.22|91.82|0
1656324360000|2022-06-27 10:06:00|94.29|91.89|94.25|91.85|94.29|91.89|94.22|91.82|0
1656324370000|2022-06-27 10:06:10|94.22|91.82|94.03|91.63|94.22|91.82|94.03|91.63|0
1656324380000|2022-06-27 10:06:20|94|91.6|93.97|91.57|94.03|91.63|93.97|91.57|0
1656324390000|2022-06-27 10:06:30|94.03|91.63|94.03|91.63|94.03|91.63|94.03|91.63|0
1656324400000|2022-06-27 10:06:40|94|91.6|94.19|91.79|94.19|91.79|94|91.6|0
1656324410000|2022-06-27 10:06:50|94.22|91.82|94.09|91.69|94.22|91.82|94.09|91.69|0
1656324420000|2022-06-27 10:07:00|94.22|91.82|94.22|91.82|94.25|91.85|94.22|91.82|0
1656324430000|2022-06-27 10:07:10|94.25|91.85|94.28|91.88|94.28|91.88|94.25|91.85|0
1656324440000|2022-06-27 10:07:20|94.25|91.85|94.19|91.79|94.25|91.85|94.16|91.76|0
1656324450000|2022-06-27 10:07:30|94.16|91.76|94.16|91.76|94.16|91.76|94.16|91.76|0
1656324460000|2022-06-27 10:07:40|94.09|91.69|94.09|91.69|94.09|91.69|94.09|91.69|0
1656324470000|2022-06-27 10:07:50|94.06|91.66|94.03|91.63|94.06|91.66|94.03|91.63|0
1656324480000|2022-06-27 10:08:00|94|91.6|93.97|91.57|94.03|91.63|93.97|91.57|0
1656324500000|2022-06-27 10:08:20|93.9|91.5|93.93|91.53|93.97|91.57|93.9|91.5|0
1656324510000|2022-06-27 10:08:30|93.9|91.5|93.9|91.5|93.97|91.57|93.9|91.5|0
1656324520000|2022-06-27 10:08:40|93.97|91.57|93.97|91.57|93.97|91.57|93.97|91.57|0
1656324530000|2022-06-27 10:08:50|94.03|91.63|93.97|91.57|94.03|91.63|93.97|91.57|0
1656324540000|2022-06-27 10:09:00|94.03|91.63|94.03|91.63|94.03|91.63|94.03|91.63|0
1656324550000|2022-06-27 10:09:10|93.97|91.57|94.03|91.63|94.03|91.63|93.97|91.57|0
1656324560000|2022-06-27 10:09:20|94|91.6|94|91.6|94.03|91.63|93.97|91.57|0
1656324570000|2022-06-27 10:09:30|93.97|91.57|94.06|91.66|94.06|91.66|93.97|91.57|0
1656324580000|2022-06-27 10:09:40|94.09|91.69|94.03|91.63|94.09|91.69|94.03|91.63|0
1656324590000|2022-06-27 10:09:50|93.97|91.57|93.84|91.44|93.97|91.57|93.84|91.44|0
1656324600000|2022-06-27 10:10:00|93.87|91.47|93.9|91.5|93.93|91.53|93.87|91.47|0
1656324610000|2022-06-27 10:10:10|93.97|91.57|93.9|91.5|93.97|91.57|93.9|91.5|0
1656324620000|2022-06-27 10:10:20|93.78|91.38|93.78|91.38|93.81|91.41|93.78|91.38|0
1656324630000|2022-06-27 10:10:30|93.84|91.44|93.84|91.44|93.84|91.44|93.84|91.44|0
1656324640000|2022-06-27 10:10:40|93.81|91.41|93.78|91.38|93.81|91.41|93.71|91.31|0
1656324650000|2022-06-27 10:10:50|93.71|91.31|93.78|91.38|93.78|91.38|93.71|91.31|0
1656324660000|2022-06-27 10:11:00|93.65|91.25|93.65|91.25|93.68|91.28|93.65|91.25|0
1656324670000|2022-06-27 10:11:10|93.71|91.31|93.71|91.31|93.71|91.31|93.71|91.31|0
1656324680000|2022-06-27 10:11:20|93.78|91.38|93.78|91.38|93.78|91.38|93.71|91.31|0
1656324690000|2022-06-27 10:11:30|93.84|91.44|93.87|91.47|93.87|91.47|93.84|91.44|0
1656324700000|2022-06-27 10:11:40|93.84|91.44|93.78|91.38|93.84|91.44|93.71|91.31|0
1656324710000|2022-06-27 10:11:50|93.71|91.31|93.71|91.31|93.84|91.44|93.71|91.31|0
1656324720000|2022-06-27 10:12:00|93.74|91.34|93.59|91.19|93.74|91.34|93.52|91.12|0
1656324740000|2022-06-27 10:12:20|93.71|91.31|93.84|91.44|93.84|91.44|93.71|91.31|0
1656324760000|2022-06-27 10:12:40|93.9|91.5|93.9|91.5|93.9|91.5|93.9|91.5|0
1656324770000|2022-06-27 10:12:50|93.84|91.44|93.78|91.38|93.84|91.44|93.78|91.38|0
1656324780000|2022-06-27 10:13:00|93.71|91.31|93.71|91.31|93.74|91.34|93.71|91.31|0
1656324790000|2022-06-27 10:13:10|93.78|91.38|93.78|91.38|93.78|91.38|93.71|91.31|0
1656324810000|2022-06-27 10:13:30|93.71|91.31|93.71|91.31|93.71|91.31|93.71|91.31|0
1656324820000|2022-06-27 10:13:40|93.78|91.38|93.65|91.25|93.78|91.38|93.65|91.25|0
1656324830000|2022-06-27 10:13:50|93.71|91.31|93.71|91.31|93.71|91.31|93.71|91.31|0
1656324860000|2022-06-27 10:14:20|93.78|91.38|93.93|91.53|93.93|91.53|93.78|91.38|0
1656324870000|2022-06-27 10:14:30|93.97|91.57|93.59|91.19|93.97|91.57|93.59|91.19|0
1656324880000|2022-06-27 10:14:40|93.65|91.25|93.59|91.19|93.65|91.25|93.59|91.19|0
1656324890000|2022-06-27 10:14:50|93.49|91.09|93.46|91.06|93.49|91.09|93.46|91.06|0
1656324900000|2022-06-27 10:15:00|93.52|91.12|93.62|91.22|93.65|91.25|93.52|91.12|0
1656324910000|2022-06-27 10:15:10|93.59|91.19|93.55|91.15|93.59|91.19|93.52|91.12|0
1656324920000|2022-06-27 10:15:20|93.59|91.19|93.65|91.25|93.65|91.25|93.59|91.19|0
1656324930000|2022-06-27 10:15:30|93.71|91.31|93.71|91.31|93.78|91.38|93.71|91.31|0
1656324940000|2022-06-27 10:15:40|93.65|91.25|93.71|91.31|93.71|91.31|93.65|91.25|0
1656324950000|2022-06-27 10:15:50|93.78|91.38|93.84|91.44|93.84|91.44|93.78|91.38|0
1656324970000|2022-06-27 10:16:10|93.81|91.41|93.78|91.38|93.84|91.44|93.78|91.38|0
1656324980000|2022-06-27 10:16:20|93.84|91.44|93.78|91.38|93.84|91.44|93.78|91.38|0
1656324990000|2022-06-27 10:16:30|93.84|91.44|93.74|91.34|93.84|91.44|93.74|91.34|0
1656325000000|2022-06-27 10:16:40|93.71|91.31|93.71|91.31|93.71|91.31|93.71|91.31|0
1656325010000|2022-06-27 10:16:50|93.78|91.38|93.78|91.38|93.78|91.38|93.78|91.38|0
1656325020000|2022-06-27 10:17:00|93.84|91.44|93.9|91.5|93.9|91.5|93.84|91.44|0
1656325030000|2022-06-27 10:17:10|93.93|91.53|93.93|91.53|93.93|91.53|93.93|91.53|0
1656325040000|2022-06-27 10:17:20|93.97|91.57|93.9|91.5|93.97|91.57|93.9|91.5|0
1656325070000|2022-06-27 10:17:50|93.97|91.57|94.03|91.63|94.03|91.63|93.97|91.57|0
1656325080000|2022-06-27 10:18:00|93.96|91.56|93.96|91.56|93.96|91.56|93.96|91.56|0
1656325090000|2022-06-27 10:18:10|94.09|91.69|94.03|91.63|94.09|91.69|94.03|91.63|0
1656325100000|2022-06-27 10:18:20|94.12|91.72|94.15|91.75|94.15|91.75|94.09|91.69|0
1656325110000|2022-06-27 10:18:30|94.09|91.69|94.15|91.75|94.15|91.75|94.09|91.69|0
1656325120000|2022-06-27 10:18:40|94.12|91.72|94.09|91.69|94.12|91.72|94.09|91.69|0
1656325130000|2022-06-27 10:18:50|94.12|91.72|94.22|91.82|94.22|91.82|94.12|91.72|0
1656325150000|2022-06-27 10:19:10|94.25|91.85|94.15|91.75|94.28|91.88|94.15|91.75|0
1656325160000|2022-06-27 10:19:20|94.12|91.72|94.15|91.75|94.15|91.75|94.12|91.72|0
1656325170000|2022-06-27 10:19:30|94.09|91.69|94.09|91.69|94.09|91.69|94.09|91.69|0
1656325180000|2022-06-27 10:19:40|94.18|91.78|94.28|91.88|94.28|91.88|94.18|91.78|0
1656325190000|2022-06-27 10:19:50|94.31|91.91|94.31|91.91|94.34|91.94|94.31|91.91|0
1656325200000|2022-06-27 10:20:00|94.34|91.94|94.31|91.91|94.34|91.94|94.31|91.91|0
1656325220000|2022-06-27 10:20:20|94.28|91.88|94.31|91.91|94.31|91.91|94.28|91.88|0
1656325230000|2022-06-27 10:20:30|94.34|91.94|94.31|91.91|94.34|91.94|94.31|91.91|0
1656325250000|2022-06-27 10:20:50|94.28|91.88|94.18|91.78|94.28|91.88|94.15|91.75|0
1656325260000|2022-06-27 10:21:00|94.15|91.75|94.15|91.75|94.15|91.75|94.15|91.75|0
1656325270000|2022-06-27 10:21:10|94.22|91.82|94.34|91.94|94.34|91.94|94.22|91.82|0
1656325280000|2022-06-27 10:21:20|94.44|92.04|94.37|91.97|94.44|92.04|94.34|91.94|0
1656325290000|2022-06-27 10:21:30|94.34|91.94|94.28|91.88|94.41|92.01|94.28|91.88|0
1656325300000|2022-06-27 10:21:40|94.12|91.72|94.15|91.75|94.15|91.75|94.12|91.72|0
1656325310000|2022-06-27 10:21:50|94.28|91.88|94.34|91.94|94.34|91.94|94.28|91.88|0
1656325320000|2022-06-27 10:22:00|94.41|92.01|94.41|92.01|94.41|92.01|94.41|92.01|0
1656325330000|2022-06-27 10:22:10|94.34|91.94|94.34|91.94|94.34|91.94|94.34|91.94|0
1656325340000|2022-06-27 10:22:20|94.37|91.97|94.34|91.94|94.37|91.97|94.34|91.94|0
1656325360000|2022-06-27 10:22:40|94.15|91.75|94.15|91.75|94.15|91.75|94.09|91.69|0
1656325370000|2022-06-27 10:22:50|94.22|91.82|94.22|91.82|94.22|91.82|94.22|91.82|0
1656325380000|2022-06-27 10:23:00|94.09|91.69|94.06|91.66|94.15|91.75|94.06|91.66|0
1656325390000|2022-06-27 10:23:10|94.03|91.63|94.09|91.69|94.09|91.69|94.03|91.63|0
1656325400000|2022-06-27 10:23:20|94.03|91.63|94.03|91.63|94.03|91.63|94.03|91.63|0
1656325410000|2022-06-27 10:23:30|94.09|91.69|94.09|91.69|94.12|91.72|94.09|91.69|0
1656325420000|2022-06-27 10:23:40|94.15|91.75|94.09|91.69|94.15|91.75|94.09|91.69|0
1656325430000|2022-06-27 10:23:50|94.06|91.66|94.03|91.63|94.06|91.66|94.03|91.63|0
1656325440000|2022-06-27 10:24:00|93.96|91.56|93.96|91.56|93.99|91.59|93.96|91.56|0
1656325450000|2022-06-27 10:24:10|93.93|91.53|93.93|91.53|93.93|91.53|93.93|91.53|0
1656325460000|2022-06-27 10:24:20|93.9|91.5|93.9|91.5|93.93|91.53|93.9|91.5|0
1656325470000|2022-06-27 10:24:30|93.93|91.53|93.96|91.56|93.96|91.56|93.93|91.53|0
1656325480000|2022-06-27 10:24:40|94.03|91.63|94.03|91.63|94.03|91.63|94.03|91.63|0
1656325490000|2022-06-27 10:24:50|93.96|91.56|93.9|91.5|93.96|91.56|93.9|91.5|0
1656325500000|2022-06-27 10:25:00|93.93|91.53|93.9|91.5|93.93|91.53|93.9|91.5|0
1656325510000|2022-06-27 10:25:10|93.87|91.47|93.84|91.44|93.87|91.47|93.84|91.44|0
1656325520000|2022-06-27 10:25:20|93.77|91.37|93.9|91.5|93.9|91.5|93.77|91.37|0
1656325530000|2022-06-27 10:25:30|93.99|91.59|93.99|91.59|94.06|91.66|93.99|91.59|0
1656325540000|2022-06-27 10:25:40|94.03|91.63|93.99|91.59|94.03|91.63|93.99|91.59|0
1656325550000|2022-06-27 10:25:50|93.96|91.56|93.96|91.56|93.96|91.56|93.96|91.56|0
1656325560000|2022-06-27 10:26:00|93.9|91.5|93.96|91.56|93.96|91.56|93.9|91.5|0
1656325570000|2022-06-27 10:26:10|93.77|91.37|93.77|91.37|93.77|91.37|93.77|91.37|0
1656325590000|2022-06-27 10:26:30|93.74|91.34|93.71|91.31|93.74|91.34|93.71|91.31|0
1656325600000|2022-06-27 10:26:40|93.74|91.34|93.77|91.37|93.77|91.37|93.74|91.34|0
1656325610000|2022-06-27 10:26:50|93.71|91.31|93.74|91.34|93.74|91.34|93.71|91.31|0
1656325620000|2022-06-27 10:27:00|93.77|91.37|93.8|91.4|93.84|91.44|93.77|91.37|0
1656325630000|2022-06-27 10:27:10|93.77|91.37|93.65|91.25|93.77|91.37|93.65|91.25|0
1656325640000|2022-06-27 10:27:20|93.58|91.18|92.89|90.49|93.58|91.18|92.89|90.49|0
1656325650000|2022-06-27 10:27:30|92.95|90.55|93.17|90.77|93.17|90.77|92.95|90.55|0
1656325660000|2022-06-27 10:27:40|93.21|90.81|93.27|90.87|93.27|90.87|93.21|90.81|0
1656325670000|2022-06-27 10:27:50|93.21|90.81|93.14|90.74|93.21|90.81|93.14|90.74|0
1656325680000|2022-06-27 10:28:00|93.17|90.77|93.14|90.74|93.2|90.8|93.14|90.74|0
1656325690000|2022-06-27 10:28:10|93.11|90.71|93.14|90.74|93.14|90.74|93.11|90.71|0
1656325700000|2022-06-27 10:28:20|92.89|90.49|92.89|90.49|92.95|90.55|92.89|90.49|0
1656325710000|2022-06-27 10:28:30|92.83|90.43|92.73|90.33|92.83|90.43|92.7|90.3|0
1656325720000|2022-06-27 10:28:40|92.83|90.43|92.89|90.49|92.89|90.49|92.83|90.43|0
1656325730000|2022-06-27 10:28:50|92.76|90.36|92.76|90.36|92.83|90.43|92.76|90.36|0
1656325740000|2022-06-27 10:29:00|92.92|90.52|92.92|90.52|92.92|90.52|92.89|90.49|0
1656325750000|2022-06-27 10:29:10|92.83|90.43|92.79|90.39|92.83|90.43|92.79|90.39|0
1656325760000|2022-06-27 10:29:20|92.76|90.36|92.76|90.36|92.79|90.39|92.76|90.36|0
1656325770000|2022-06-27 10:29:30|92.64|90.24|92.76|90.36|92.76|90.36|92.64|90.24|0
1656325780000|2022-06-27 10:29:40|92.83|90.43|92.76|90.36|92.83|90.43|92.76|90.36|0
1656325790000|2022-06-27 10:29:50|92.73|90.33|92.73|90.33|92.73|90.33|92.73|90.33|0
1656325800000|2022-06-27 10:30:00|92.7|90.3|92.95|90.55|92.95|90.55|92.7|90.3|0
1656325810000|2022-06-27 10:30:10|92.98|90.58|92.83|90.43|92.98|90.58|92.83|90.43|0
1656325820000|2022-06-27 10:30:20|92.86|90.46|92.89|90.49|92.89|90.49|92.83|90.43|0
1656325830000|2022-06-27 10:30:30|92.83|90.43|92.58|90.18|92.83|90.43|92.58|90.18|0
1656325840000|2022-06-27 10:30:40|92.64|90.24|92.83|90.43|92.83|90.43|92.64|90.24|0
1656325850000|2022-06-27 10:30:50|92.79|90.39|92.89|90.49|92.89|90.49|92.79|90.39|0
1656325860000|2022-06-27 10:31:00|93.02|90.62|92.98|90.58|93.02|90.62|92.98|90.58|0
1656325870000|2022-06-27 10:31:10|92.95|90.55|92.92|90.52|92.98|90.58|92.92|90.52|0
1656325880000|2022-06-27 10:31:20|92.98|90.58|93.02|90.62|93.02|90.62|92.89|90.49|0
1656325890000|2022-06-27 10:31:30|93.05|90.65|92.89|90.49|93.05|90.65|92.89|90.49|0
1656325910000|2022-06-27 10:31:50|92.86|90.46|92.79|90.39|92.86|90.46|92.79|90.39|0
1656325920000|2022-06-27 10:32:00|92.76|90.36|92.79|90.39|92.83|90.43|92.76|90.36|0
1656325930000|2022-06-27 10:32:10|92.76|90.36|92.76|90.36|92.76|90.36|92.76|90.36|0
1656325940000|2022-06-27 10:32:20|92.79|90.39|92.95|90.55|92.95|90.55|92.79|90.39|0
1656325950000|2022-06-27 10:32:30|92.98|90.58|92.89|90.49|92.98|90.58|92.89|90.49|0
1656325960000|2022-06-27 10:32:40|92.92|90.52|92.89|90.49|92.92|90.52|92.89|90.49|0
1656325970000|2022-06-27 10:32:50|92.92|90.52|93.08|90.68|93.08|90.68|92.92|90.52|0
1656325980000|2022-06-27 10:33:00|93.11|90.71|93.08|90.68|93.14|90.74|93.08|90.68|0
1656325990000|2022-06-27 10:33:10|93.01|90.61|93.01|90.61|93.01|90.61|93.01|90.61|0
1656326000000|2022-06-27 10:33:20|93.08|90.68|93.14|90.74|93.14|90.74|93.08|90.68|0
1656326010000|2022-06-27 10:33:30|93.2|90.8|93.14|90.74|93.2|90.8|93.14|90.74|0
1656326020000|2022-06-27 10:33:40|93.08|90.68|93.27|90.87|93.27|90.87|93.08|90.68|0
1656326030000|2022-06-27 10:33:50|93.2|90.8|93.17|90.77|93.2|90.8|93.17|90.77|0
1656326040000|2022-06-27 10:34:00|93.14|90.74|93.23|90.83|93.23|90.83|93.14|90.74|0
1656326050000|2022-06-27 10:34:10|93.27|90.87|93.2|90.8|93.27|90.87|93.2|90.8|0
1656326060000|2022-06-27 10:34:20|93.27|90.87|93.46|91.06|93.46|91.06|93.2|90.8|0
1656326070000|2022-06-27 10:34:30|93.39|90.99|93.46|91.06|93.46|91.06|93.39|90.99|0
1656326080000|2022-06-27 10:34:40|93.42|91.02|93.33|90.93|93.42|91.02|93.33|90.93|0
1656326090000|2022-06-27 10:34:50|93.27|90.87|93.27|90.87|93.27|90.87|93.23|90.83|0
1656326100000|2022-06-27 10:35:00|93.2|90.8|93.27|90.87|93.27|90.87|93.2|90.8|0
1656326110000|2022-06-27 10:35:10|92.9|90.5|92.9|90.5|92.9|90.5|92.84|90.44|0
1656326120000|2022-06-27 10:35:20|92.94|90.54|92.65|90.25|92.94|90.54|92.65|90.25|0
1656326130000|2022-06-27 10:35:30|92.72|90.32|92.65|90.25|92.72|90.32|92.59|90.19|0
1656326140000|2022-06-27 10:35:40|92.68|90.28|92.68|90.28|92.68|90.28|92.65|90.25|0
1656326150000|2022-06-27 10:35:50|92.65|90.25|92.56|90.16|92.65|90.25|92.53|90.13|0
1656326160000|2022-06-27 10:36:00|92.53|90.13|92.4|90|92.53|90.13|92.4|90|0
1656326170000|2022-06-27 10:36:10|92.47|90.07|92.4|90|92.47|90.07|92.4|90|0
1656326180000|2022-06-27 10:36:20|92.47|90.07|92.59|90.19|92.59|90.19|92.47|90.07|0
1656326190000|2022-06-27 10:36:30|92.53|90.13|92.59|90.19|92.65|90.25|92.53|90.13|0
1656326200000|2022-06-27 10:36:40|92.62|90.22|92.62|90.22|92.65|90.25|92.62|90.22|0
1656326210000|2022-06-27 10:36:50|92.59|90.19|92.59|90.19|92.62|90.22|92.59|90.19|0
1656326220000|2022-06-27 10:37:00|92.53|90.13|92.47|90.07|92.59|90.19|92.47|90.07|0
1656326230000|2022-06-27 10:37:10|92.53|90.13|92.5|90.1|92.53|90.13|92.5|90.1|0
1656326240000|2022-06-27 10:37:20|92.47|90.07|92.47|90.07|92.53|90.13|92.47|90.07|0
1656326250000|2022-06-27 10:37:30|92.43|90.03|92.34|89.94|92.47|90.07|92.34|89.94|0
1656326260000|2022-06-27 10:37:40|92.37|89.97|92.21|89.81|92.37|89.97|92.21|89.81|0
1656326270000|2022-06-27 10:37:50|92.28|89.88|92.21|89.81|92.28|89.88|92.21|89.81|0
1656326280000|2022-06-27 10:38:00|92.24|89.84|92.18|89.78|92.24|89.84|92.18|89.78|0
1656326290000|2022-06-27 10:38:10|92.21|89.81|92.21|89.81|92.24|89.84|92.21|89.81|0
1656326300000|2022-06-27 10:38:20|92.15|89.75|92.21|89.81|92.21|89.81|92.15|89.75|0
1656326310000|2022-06-27 10:38:30|92.18|89.78|92.15|89.75|92.18|89.78|92.09|89.69|0
1656326320000|2022-06-27 10:38:40|92.21|89.81|92.15|89.75|92.21|89.81|92.12|89.72|0
1656326330000|2022-06-27 10:38:50|92.09|89.69|92.21|89.81|92.21|89.81|92.09|89.69|0
1656326340000|2022-06-27 10:39:00|92.28|89.88|92.21|89.81|92.28|89.88|92.21|89.81|0
1656326350000|2022-06-27 10:39:10|92.28|89.88|92.21|89.81|92.28|89.88|92.21|89.81|0
1656326360000|2022-06-27 10:39:20|92.28|89.88|92.15|89.75|92.28|89.88|92.15|89.75|0
1656326370000|2022-06-27 10:39:30|92.21|89.81|92.15|89.75|92.21|89.81|92.15|89.75|0
1656326380000|2022-06-27 10:39:40|92.09|89.69|92.15|89.75|92.15|89.75|92.09|89.69|0
1656326400000|2022-06-27 10:40:00|92.21|89.81|92.21|89.81|92.21|89.81|92.09|89.69|0
1656326410000|2022-06-27 10:40:10|92.37|89.97|92.34|89.94|92.37|89.97|92.34|89.94|0
1656326420000|2022-06-27 10:40:20|92.4|90|92.37|89.97|92.4|90|92.37|89.97|0
1656326430000|2022-06-27 10:40:30|92.28|89.88|92.28|89.88|92.28|89.88|92.24|89.84|0
1656326440000|2022-06-27 10:40:40|92.24|89.84|92.15|89.75|92.24|89.84|92.15|89.75|0
1656326450000|2022-06-27 10:40:50|92.24|89.84|92.21|89.81|92.24|89.84|92.15|89.75|0
1656326460000|2022-06-27 10:41:00|92.15|89.75|92.15|89.75|92.15|89.75|92.15|89.75|0
1656326470000|2022-06-27 10:41:10|92.09|89.69|92.12|89.72|92.12|89.72|92.09|89.69|0
1656326480000|2022-06-27 10:41:20|92.09|89.69|92.12|89.72|92.12|89.72|92.09|89.69|0
1656326490000|2022-06-27 10:41:30|92.03|89.63|92.03|89.63|92.03|89.63|92.03|89.63|0
1656326500000|2022-06-27 10:41:40|91.96|89.56|91.96|89.56|91.96|89.56|91.96|89.56|0
1656326510000|2022-06-27 10:41:50|91.84|89.44|91.78|89.38|91.84|89.44|91.78|89.38|0
1656326520000|2022-06-27 10:42:00|91.71|89.31|91.84|89.44|91.84|89.44|91.71|89.31|0
1656326530000|2022-06-27 10:42:10|91.87|89.47|91.9|89.5|91.9|89.5|91.78|89.38|0
1656326540000|2022-06-27 10:42:20|91.87|89.47|91.9|89.5|91.9|89.5|91.84|89.44|0
1656326550000|2022-06-27 10:42:30|91.93|89.53|91.9|89.5|91.96|89.56|91.9|89.5|0
1656326560000|2022-06-27 10:42:40|91.93|89.53|92.09|89.69|92.09|89.69|91.93|89.53|0
1656326570000|2022-06-27 10:42:50|92.15|89.75|92.09|89.69|92.21|89.81|92.09|89.69|0
1656326580000|2022-06-27 10:43:00|92.12|89.72|92.34|89.94|92.34|89.94|92.12|89.72|0
1656326590000|2022-06-27 10:43:10|92.37|89.97|92.4|90|92.4|90|92.37|89.97|0
1656326600000|2022-06-27 10:43:20|92.53|90.13|92.53|90.13|92.53|90.13|92.53|90.13|0
1656326610000|2022-06-27 10:43:30|92.4|90|92.4|90|92.4|90|92.4|90|0
1656326620000|2022-06-27 10:43:40|92.46|90.06|92.53|90.13|92.53|90.13|92.46|90.06|0
1656326640000|2022-06-27 10:44:00|92.56|90.16|92.53|90.13|92.56|90.16|92.53|90.13|0
1656326650000|2022-06-27 10:44:10|92.56|90.16|92.59|90.19|92.59|90.19|92.56|90.16|0
1656326660000|2022-06-27 10:44:20|92.65|90.25|92.65|90.25|92.65|90.25|92.65|90.25|0
1656326670000|2022-06-27 10:44:30|92.68|90.28|92.71|90.31|92.71|90.31|92.68|90.28|0
1656326680000|2022-06-27 10:44:40|92.78|90.38|92.78|90.38|92.81|90.41|92.78|90.38|0
1656326690000|2022-06-27 10:44:50|92.74|90.34|92.71|90.31|92.74|90.34|92.71|90.31|0
1656326700000|2022-06-27 10:45:00|92.59|90.19|92.65|90.25|92.65|90.25|92.59|90.19|0
1656326710000|2022-06-27 10:45:10|92.68|90.28|92.65|90.25|92.71|90.31|92.65|90.25|0
1656326720000|2022-06-27 10:45:20|92.71|90.31|92.71|90.31|92.74|90.34|92.71|90.31|0
1656326730000|2022-06-27 10:45:30|92.68|90.28|92.65|90.25|92.68|90.28|92.65|90.25|0
1656326740000|2022-06-27 10:45:40|92.53|90.13|92.53|90.13|92.53|90.13|92.53|90.13|0
1656326750000|2022-06-27 10:45:50|92.56|90.16|92.4|90|92.56|90.16|92.4|90|0
1656326760000|2022-06-27 10:46:00|92.37|89.97|92.3|89.9|92.37|89.97|92.3|89.9|0
1656326770000|2022-06-27 10:46:10|92.34|89.94|92.37|89.97|92.4|90|92.34|89.94|0
1656326780000|2022-06-27 10:46:20|92.34|89.94|92.27|89.87|92.37|89.97|92.27|89.87|0
1656326790000|2022-06-27 10:46:30|92.24|89.84|92.18|89.78|92.24|89.84|92.18|89.78|0
1656326800000|2022-06-27 10:46:40|92.21|89.81|92.09|89.69|92.21|89.81|91.99|89.59|0
1656326810000|2022-06-27 10:46:50|92.05|89.65|91.08|88.68|92.09|89.69|91.08|88.68|0
1656326820000|2022-06-27 10:47:00|91.02|88.62|90.77|88.37|91.02|88.62|90.77|88.37|0
1656326830000|2022-06-27 10:47:10|90.71|88.31|90.77|88.37|90.77|88.37|90.71|88.31|0
1656326840000|2022-06-27 10:47:20|90.71|88.31|90.68|88.28|90.71|88.31|90.65|88.25|0
1656326850000|2022-06-27 10:47:30|90.71|88.31|90.71|88.31|90.71|88.31|90.65|88.25|0
1656326860000|2022-06-27 10:47:40|90.77|88.37|90.83|88.43|90.83|88.43|90.77|88.37|0
1656326870000|2022-06-27 10:47:50|90.77|88.37|90.83|88.43|90.83|88.43|90.77|88.37|0
1656326880000|2022-06-27 10:48:00|91.02|88.62|91.14|88.74|91.14|88.74|91.02|88.62|0
1656326890000|2022-06-27 10:48:10|91.08|88.68|91.21|88.81|91.21|88.81|91.08|88.68|0
1656326900000|2022-06-27 10:48:20|91.14|88.74|91.14|88.74|91.14|88.74|91.14|88.74|0
1656326910000|2022-06-27 10:48:30|91.08|88.68|91.02|88.62|91.08|88.68|91.02|88.62|0
1656326920000|2022-06-27 10:48:40|91.05|88.65|91.05|88.65|91.11|88.71|91.05|88.65|0
1656326930000|2022-06-27 10:48:50|91.08|88.68|90.71|88.31|91.08|88.68|90.71|88.31|0
1656326940000|2022-06-27 10:49:00|90.68|88.28|90.71|88.31|90.71|88.31|90.65|88.25|0
1656326950000|2022-06-27 10:49:10|90.8|88.4|90.99|88.59|91.02|88.62|90.8|88.4|0
1656326960000|2022-06-27 10:49:20|90.89|88.49|91.05|88.65|91.05|88.65|90.89|88.49|0
1656326970000|2022-06-27 10:49:30|91.08|88.68|91.02|88.62|91.14|88.74|91.02|88.62|0
1656326980000|2022-06-27 10:49:40|91.08|88.68|91.08|88.68|91.08|88.68|91.05|88.65|0
1656326990000|2022-06-27 10:49:50|91.14|88.74|91.11|88.71|91.21|88.81|91.11|88.71|0
1656327000000|2022-06-27 10:50:00|91.05|88.65|91.02|88.62|91.05|88.65|91.02|88.62|0
1656327010000|2022-06-27 10:50:10|90.92|88.52|90.96|88.56|90.96|88.56|90.92|88.52|0
1656327020000|2022-06-27 10:50:20|90.99|88.59|91.14|88.74|91.14|88.74|90.99|88.59|0
1656327030000|2022-06-27 10:50:30|91.17|88.77|91.17|88.77|91.17|88.77|91.14|88.74|0
1656327040000|2022-06-27 10:50:40|91.2|88.8|91.27|88.87|91.27|88.87|91.2|88.8|0
1656327050000|2022-06-27 10:50:50|91.2|88.8|91.27|88.87|91.27|88.87|91.2|88.8|0
1656327060000|2022-06-27 10:51:00|91.3|88.9|91.27|88.87|91.3|88.9|91.27|88.87|0
1656327070000|2022-06-27 10:51:10|91.2|88.8|91.23|88.83|91.23|88.83|91.2|88.8|0
1656327080000|2022-06-27 10:51:20|91.27|88.87|91.33|88.93|91.33|88.93|91.27|88.87|0
1656327090000|2022-06-27 10:51:30|91.2|88.8|91.27|88.87|91.3|88.9|91.2|88.8|0
1656327100000|2022-06-27 10:51:40|91.33|88.93|91.33|88.93|91.33|88.93|91.33|88.93|0
1656327110000|2022-06-27 10:51:50|91.39|88.99|91.39|88.99|91.39|88.99|91.33|88.93|0
1656327120000|2022-06-27 10:52:00|91.42|89.02|91.45|89.05|91.45|89.05|91.39|88.99|0
1656327140000|2022-06-27 10:52:20|91.42|89.02|91.45|89.05|91.45|89.05|91.42|89.02|0
1656327150000|2022-06-27 10:52:30|91.39|88.99|91.33|88.93|91.39|88.99|91.33|88.93|0
1656327170000|2022-06-27 10:52:50|91.39|88.99|91.33|88.93|91.39|88.99|91.33|88.93|0
1656327180000|2022-06-27 10:53:00|91.2|88.8|91.27|88.87|91.27|88.87|91.2|88.8|0
1656327190000|2022-06-27 10:53:10|91.23|88.83|91.27|88.87|91.33|88.93|91.2|88.8|0
1656327200000|2022-06-27 10:53:20|91.33|88.93|91.33|88.93|91.33|88.93|91.3|88.9|0
1656327210000|2022-06-27 10:53:30|91.27|88.87|91.14|88.74|91.27|88.87|91.14|88.74|0
1656327220000|2022-06-27 10:53:40|91.17|88.77|91.2|88.8|91.2|88.8|91.17|88.77|0
1656327230000|2022-06-27 10:53:50|91.14|88.74|91.14|88.74|91.17|88.77|91.14|88.74|0
1656327240000|2022-06-27 10:54:00|91.17|88.77|91.33|88.93|91.33|88.93|91.17|88.77|0
1656327260000|2022-06-27 10:54:20|91.36|88.96|91.39|88.99|91.39|88.99|91.36|88.96|0
1656327280000|2022-06-27 10:54:40|91.27|88.87|91.27|88.87|91.33|88.93|91.27|88.87|0
1656327290000|2022-06-27 10:54:50|91.3|88.9|91.39|88.99|91.39|88.99|91.3|88.9|0
1656327310000|2022-06-27 10:55:10|91.33|88.93|91.33|88.93|91.33|88.93|91.33|88.93|0
1656327320000|2022-06-27 10:55:20|91.27|88.87|91.39|88.99|91.39|88.99|91.27|88.87|0
1656327330000|2022-06-27 10:55:30|91.42|89.02|91.45|89.05|91.45|89.05|91.42|89.02|0
1656327340000|2022-06-27 10:55:40|91.48|89.08|91.45|89.05|91.48|89.08|91.45|89.05|0
1656327350000|2022-06-27 10:55:50|91.51|89.11|91.51|89.11|91.51|89.11|91.48|89.08|0
1656327360000|2022-06-27 10:56:00|91.54|89.14|91.61|89.21|91.61|89.21|91.54|89.14|0
1656327370000|2022-06-27 10:56:10|91.64|89.24|91.61|89.21|91.64|89.24|91.61|89.21|0
1656327380000|2022-06-27 10:56:20|91.36|88.96|91.45|89.05|91.45|89.05|91.36|88.96|0
1656327390000|2022-06-27 10:56:30|91.48|89.08|91.42|89.02|91.48|89.08|91.42|89.02|0
1656327400000|2022-06-27 10:56:40|91.39|88.99|91.48|89.08|91.48|89.08|91.39|88.99|0
1656327410000|2022-06-27 10:56:50|91.58|89.18|91.64|89.24|91.64|89.24|91.58|89.18|0
1656327420000|2022-06-27 10:57:00|91.58|89.18|91.51|89.11|91.58|89.18|91.51|89.11|0
1656327430000|2022-06-27 10:57:10|91.54|89.14|91.61|89.21|91.61|89.21|91.54|89.14|0
1656327440000|2022-06-27 10:57:20|91.64|89.24|91.64|89.24|91.64|89.24|91.64|89.24|0
1656327450000|2022-06-27 10:57:30|91.67|89.27|91.76|89.36|91.76|89.36|91.67|89.27|0
1656327460000|2022-06-27 10:57:40|91.73|89.33|91.76|89.36|91.79|89.39|91.73|89.33|0
1656327490000|2022-06-27 10:58:10|91.89|89.49|91.98|89.58|91.98|89.58|91.89|89.49|0
1656327500000|2022-06-27 10:58:20|92.01|89.61|92.01|89.61|92.01|89.61|91.95|89.55|0
1656327510000|2022-06-27 10:58:30|92.04|89.64|92.01|89.61|92.04|89.64|91.95|89.55|0
1656327520000|2022-06-27 10:58:40|92.04|89.64|92.08|89.68|92.08|89.68|92.04|89.64|0
1656327530000|2022-06-27 10:58:50|92.01|89.61|91.95|89.55|92.01|89.61|91.95|89.55|0
1656327540000|2022-06-27 10:59:00|92.08|89.68|91.98|89.58|92.08|89.68|91.98|89.58|0
1656327550000|2022-06-27 10:59:10|91.95|89.55|92.08|89.68|92.08|89.68|91.95|89.55|0
1656327560000|2022-06-27 10:59:20|92.01|89.61|92.01|89.61|92.01|89.61|92.01|89.61|0
1656327570000|2022-06-27 10:59:30|92.04|89.64|92.17|89.77|92.17|89.77|92.04|89.64|0
1656327580000|2022-06-27 10:59:40|92.14|89.74|92.14|89.74|92.17|89.77|92.14|89.74|0
1656327590000|2022-06-27 10:59:50|92.08|89.68|92.08|89.68|92.08|89.68|92.08|89.68|0
1656327600000|2022-06-27 11:00:00|92.14|89.74|91.86|89.46|92.14|89.74|91.86|89.46|0
1656327610000|2022-06-27 11:00:10|91.89|89.49|91.95|89.55|92.01|89.61|91.89|89.49|0
1656327620000|2022-06-27 11:00:20|91.98|89.58|92.04|89.64|92.08|89.68|91.98|89.58|0
1656327630000|2022-06-27 11:00:30|91.98|89.58|91.98|89.58|91.98|89.58|91.92|89.52|0
1656327640000|2022-06-27 11:00:40|91.95|89.55|91.89|89.49|91.95|89.55|91.89|89.49|0
1656327650000|2022-06-27 11:00:50|91.92|89.52|91.92|89.52|91.92|89.52|91.92|89.52|0
1656327660000|2022-06-27 11:01:00|91.95|89.55|92.01|89.61|92.01|89.61|91.95|89.55|0
1656327670000|2022-06-27 11:01:10|92.04|89.64|92.04|89.64|92.04|89.64|92.04|89.64|0
1656327680000|2022-06-27 11:01:20|92.08|89.68|92.26|89.86|92.26|89.86|92.08|89.68|0
1656327690000|2022-06-27 11:01:30|92.2|89.8|92.2|89.8|92.2|89.8|92.08|89.68|0
1656327710000|2022-06-27 11:01:50|92.36|89.96|92.33|89.93|92.36|89.96|92.33|89.93|0
1656327720000|2022-06-27 11:02:00|92.39|89.99|92.39|89.99|92.39|89.99|92.39|89.99|0
1656327730000|2022-06-27 11:02:10|92.33|89.93|92.26|89.86|92.33|89.93|92.26|89.86|0
1656327740000|2022-06-27 11:02:20|92.2|89.8|92.2|89.8|92.26|89.86|92.2|89.8|0
1656327750000|2022-06-27 11:02:30|92.23|89.83|92.26|89.86|92.29|89.89|92.23|89.83|0
1656327760000|2022-06-27 11:02:40|92.2|89.8|92.08|89.68|92.2|89.8|92.08|89.68|0
1656327770000|2022-06-27 11:02:50|92.11|89.71|92.08|89.68|92.14|89.74|92.08|89.68|0
1656327780000|2022-06-27 11:03:00|92.17|89.77|92.14|89.74|92.17|89.77|92.14|89.74|0
1656327790000|2022-06-27 11:03:10|92.2|89.8|92.2|89.8|92.2|89.8|92.2|89.8|0
1656327800000|2022-06-27 11:03:20|92.26|89.86|92.17|89.77|92.26|89.86|92.17|89.77|0
1656327810000|2022-06-27 11:03:30|92.14|89.74|92.2|89.8|92.2|89.8|92.14|89.74|0
1656327820000|2022-06-27 11:03:40|92.23|89.83|92.26|89.86|92.26|89.86|92.23|89.83|0
1656327830000|2022-06-27 11:03:50|92.29|89.89|92.2|89.8|92.33|89.93|92.2|89.8|0
1656327840000|2022-06-27 11:04:00|92.14|89.74|92.14|89.74|92.14|89.74|92.1|89.7|0
1656327850000|2022-06-27 11:04:10|92.07|89.67|92.33|89.93|92.33|89.93|92.07|89.67|0
1656327860000|2022-06-27 11:04:20|92.26|89.86|92.33|89.93|92.33|89.93|92.26|89.86|0
1656327870000|2022-06-27 11:04:30|92.29|89.89|92.33|89.93|92.33|89.93|92.29|89.89|0
1656327880000|2022-06-27 11:04:40|92.2|89.8|92.26|89.86|92.26|89.86|92.2|89.8|0
1656327890000|2022-06-27 11:04:50|92.33|89.93|92.33|89.93|92.33|89.93|92.26|89.86|0
1656327900000|2022-06-27 11:05:00|92.26|89.86|92.17|89.77|92.26|89.86|92.17|89.77|0
1656327910000|2022-06-27 11:05:10|92.14|89.74|92.2|89.8|92.2|89.8|92.14|89.74|0
1656327920000|2022-06-27 11:05:20|92.26|89.86|92.26|89.86|92.26|89.86|92.26|89.86|0
1656327930000|2022-06-27 11:05:30|92.2|89.8|92.33|89.93|92.39|89.99|92.2|89.8|0
1656327940000|2022-06-27 11:05:40|92.39|89.99|92.39|89.99|92.39|89.99|92.39|89.99|0
1656327950000|2022-06-27 11:05:50|92.45|90.05|92.48|90.08|92.48|90.08|92.45|90.05|0
1656327960000|2022-06-27 11:06:00|92.45|90.05|92.45|90.05|92.45|90.05|92.45|90.05|0
1656327970000|2022-06-27 11:06:10|92.39|89.99|92.45|90.05|92.45|90.05|92.36|89.96|0
1656327980000|2022-06-27 11:06:20|92.48|90.08|92.39|89.99|92.48|90.08|92.39|89.99|0
1656327990000|2022-06-27 11:06:30|92.45|90.05|92.39|89.99|92.45|90.05|92.39|89.99|0
1656328000000|2022-06-27 11:06:40|92.32|89.92|92.32|89.92|92.32|89.92|92.26|89.86|0
1656328010000|2022-06-27 11:06:50|92.26|89.86|92.2|89.8|92.26|89.86|92.2|89.8|0
1656328020000|2022-06-27 11:07:00|92.23|89.83|92.26|89.86|92.26|89.86|92.2|89.8|0
1656328030000|2022-06-27 11:07:10|92.32|89.92|92.39|89.99|92.39|89.99|92.32|89.92|0
1656328040000|2022-06-27 11:07:20|92.32|89.92|92.39|89.99|92.39|89.99|92.32|89.92|0
1656328050000|2022-06-27 11:07:30|92.45|90.05|92.45|90.05|92.45|90.05|92.45|90.05|0
1656328060000|2022-06-27 11:07:40|92.48|90.08|92.51|90.11|92.51|90.11|92.48|90.08|0
1656328090000|2022-06-27 11:08:10|92.58|90.18|92.64|90.24|92.64|90.24|92.58|90.18|0
1656328100000|2022-06-27 11:08:20|92.67|90.27|92.67|90.27|92.67|90.27|92.67|90.27|0
1656328110000|2022-06-27 11:08:30|92.64|90.24|92.54|90.14|92.64|90.24|92.54|90.14|0
1656328120000|2022-06-27 11:08:40|92.51|90.11|92.51|90.11|92.51|90.11|92.51|90.11|0
1656328130000|2022-06-27 11:08:50|92.58|90.18|92.58|90.18|92.58|90.18|92.58|90.18|0
1656328140000|2022-06-27 11:09:00|92.64|90.24|92.51|90.11|92.64|90.24|92.51|90.11|0
1656328150000|2022-06-27 11:09:10|92.45|90.05|92.64|90.24|92.64|90.24|92.45|90.05|0
1656328160000|2022-06-27 11:09:20|92.58|90.18|92.64|90.24|92.7|90.3|92.58|90.18|0
1656328170000|2022-06-27 11:09:30|92.7|90.3|92.7|90.3|92.7|90.3|92.64|90.24|0
1656328180000|2022-06-27 11:09:40|92.76|90.36|92.83|90.43|92.89|90.49|92.76|90.36|0
1656328190000|2022-06-27 11:09:50|92.86|90.46|92.83|90.43|92.89|90.49|92.83|90.43|0
1656328200000|2022-06-27 11:10:00|92.89|90.49|92.89|90.49|92.89|90.49|92.89|90.49|0
1656328210000|2022-06-27 11:10:10|92.86|90.46|92.83|90.43|92.89|90.49|92.83|90.43|0
1656328220000|2022-06-27 11:10:20|92.76|90.36|92.76|90.36|92.76|90.36|92.76|90.36|0
1656328230000|2022-06-27 11:10:30|92.79|90.39|92.79|90.39|92.79|90.39|92.79|90.39|0
1656328240000|2022-06-27 11:10:40|92.76|90.36|92.76|90.36|92.76|90.36|92.76|90.36|0
1656328250000|2022-06-27 11:10:50|92.79|90.39|92.83|90.43|92.83|90.43|92.79|90.39|0
1656328260000|2022-06-27 11:11:00|92.89|90.49|93.02|90.62|93.02|90.62|92.89|90.49|0
1656328270000|2022-06-27 11:11:10|93.08|90.68|93.08|90.68|93.08|90.68|93.02|90.62|0
1656328280000|2022-06-27 11:11:20|93.11|90.71|93.14|90.74|93.14|90.74|93.11|90.71|0
1656328290000|2022-06-27 11:11:30|93.05|90.65|93.02|90.62|93.05|90.65|93.02|90.62|0
1656328300000|2022-06-27 11:11:40|93.08|90.68|93.02|90.62|93.08|90.68|93.02|90.62|0
1656328310000|2022-06-27 11:11:50|92.95|90.55|92.83|90.43|92.95|90.55|92.83|90.43|0
1656328320000|2022-06-27 11:12:00|92.86|90.46|92.95|90.55|92.95|90.55|92.86|90.46|0
1656328330000|2022-06-27 11:12:10|93.02|90.62|93.02|90.62|93.02|90.62|93.02|90.62|0
1656328360000|2022-06-27 11:12:40|93.08|90.68|93.05|90.65|93.08|90.68|93.02|90.62|0
1656328370000|2022-06-27 11:12:50|93.08|90.68|93.05|90.65|93.08|90.68|93.02|90.62|0
1656328380000|2022-06-27 11:13:00|93.11|90.71|93.08|90.68|93.11|90.71|93.08|90.68|0
1656328400000|2022-06-27 11:13:20|93.14|90.74|93.08|90.68|93.14|90.74|93.08|90.68|0
1656328420000|2022-06-27 11:13:40|93.01|90.61|93.01|90.61|93.01|90.61|93.01|90.61|0
1656328430000|2022-06-27 11:13:50|92.98|90.58|93.01|90.61|93.01|90.61|92.98|90.58|0
1656328440000|2022-06-27 11:14:00|93.08|90.68|93.01|90.61|93.08|90.68|93.01|90.61|0
1656328450000|2022-06-27 11:14:10|92.95|90.55|92.98|90.58|93.01|90.61|92.95|90.55|0
1656328460000|2022-06-27 11:14:20|93.01|90.61|93.14|90.74|93.14|90.74|93.01|90.61|0
1656328480000|2022-06-27 11:14:40|93.08|90.68|93.08|90.68|93.11|90.71|93.08|90.68|0
1656328490000|2022-06-27 11:14:50|93.01|90.61|93.08|90.68|93.08|90.68|93.01|90.61|0
1656328500000|2022-06-27 11:15:00|93.14|90.74|93.14|90.74|93.14|90.74|93.14|90.74|0
1656328510000|2022-06-27 11:15:10|93.08|90.68|93.14|90.74|93.14|90.74|93.01|90.61|0
1656328520000|2022-06-27 11:15:20|93.08|90.68|93.08|90.68|93.08|90.68|93.01|90.61|0
1656328530000|2022-06-27 11:15:30|93.14|90.74|93.14|90.74|93.14|90.74|93.14|90.74|0
1656328540000|2022-06-27 11:15:40|93.11|90.71|93.2|90.8|93.2|90.8|93.11|90.71|0
1656328550000|2022-06-27 11:15:50|93.27|90.87|93.27|90.87|93.27|90.87|93.27|90.87|0
1656328560000|2022-06-27 11:16:00|93.2|90.8|93.14|90.74|93.27|90.87|93.14|90.74|0
1656328570000|2022-06-27 11:16:10|93.2|90.8|93.2|90.8|93.2|90.8|93.2|90.8|0
1656328580000|2022-06-27 11:16:20|93.14|90.74|93.2|90.8|93.2|90.8|93.14|90.74|0
1656328590000|2022-06-27 11:16:30|93.14|90.74|93.14|90.74|93.14|90.74|93.14|90.74|0
1656328600000|2022-06-27 11:16:40|93.2|90.8|93.14|90.74|93.2|90.8|93.14|90.74|0
1656328610000|2022-06-27 11:16:50|93.08|90.68|93.08|90.68|93.08|90.68|93.08|90.68|0
1656328630000|2022-06-27 11:17:10|93.01|90.61|93.08|90.68|93.08|90.68|93.01|90.61|0
1656328640000|2022-06-27 11:17:20|93.04|90.64|93.08|90.68|93.08|90.68|93.04|90.64|0
1656328660000|2022-06-27 11:17:40|93.01|90.61|93.01|90.61|93.01|90.61|93.01|90.61|0
1656328670000|2022-06-27 11:17:50|92.95|90.55|92.82|90.42|92.95|90.55|92.82|90.42|0
1656328680000|2022-06-27 11:18:00|92.89|90.49|92.95|90.55|92.95|90.55|92.85|90.45|0
1656328690000|2022-06-27 11:18:10|92.89|90.49|92.85|90.45|92.89|90.49|92.82|90.42|0
1656328700000|2022-06-27 11:18:20|92.89|90.49|93.01|90.61|93.01|90.61|92.89|90.49|0
1656328710000|2022-06-27 11:18:30|93.2|90.8|93.17|90.77|93.2|90.8|93.17|90.77|0
1656328720000|2022-06-27 11:18:40|93.14|90.74|93.2|90.8|93.2|90.8|93.14|90.74|0
1656328730000|2022-06-27 11:18:50|93.27|90.87|93.2|90.8|93.27|90.87|93.2|90.8|0
1656328740000|2022-06-27 11:19:00|93.27|90.87|93.27|90.87|93.27|90.87|93.27|90.87|0
1656328750000|2022-06-27 11:19:10|93.2|90.8|93.33|90.93|93.33|90.93|93.2|90.8|0
1656328760000|2022-06-27 11:19:20|93.27|90.87|93.27|90.87|93.27|90.87|93.27|90.87|0
1656328770000|2022-06-27 11:19:30|93.33|90.93|93.27|90.87|93.33|90.93|93.27|90.87|0
1656328820000|2022-06-27 11:20:20|93.2|90.8|93.2|90.8|93.2|90.8|93.2|90.8|0
1656328840000|2022-06-27 11:20:40|93.14|90.74|93.14|90.74|93.14|90.74|93.14|90.74|0
1656328850000|2022-06-27 11:20:50|93.08|90.68|93.14|90.74|93.14|90.74|93.08|90.68|0
1656328860000|2022-06-27 11:21:00|93.17|90.77|93.2|90.8|93.2|90.8|93.17|90.77|0
1656328870000|2022-06-27 11:21:10|93.14|90.74|93.2|90.8|93.2|90.8|93.14|90.74|0
1656328880000|2022-06-27 11:21:20|93.23|90.83|93.23|90.83|93.23|90.83|93.23|90.83|0
1656328890000|2022-06-27 11:21:30|93.2|90.8|93.2|90.8|93.2|90.8|93.2|90.8|0
1656328900000|2022-06-27 11:21:40|93.14|90.74|93.14|90.74|93.14|90.74|93.14|90.74|0
1656328910000|2022-06-27 11:21:50|93.08|90.68|93.08|90.68|93.08|90.68|93.08|90.68|0
1656328920000|2022-06-27 11:22:00|93.14|90.74|93.14|90.74|93.14|90.74|93.14|90.74|0
1656328940000|2022-06-27 11:22:20|93.08|90.68|93.14|90.74|93.14|90.74|93.08|90.68|0
1656328950000|2022-06-27 11:22:30|93.2|90.8|93.14|90.74|93.2|90.8|93.14|90.74|0
1656328970000|2022-06-27 11:22:50|93.2|90.8|93.2|90.8|93.2|90.8|93.2|90.8|0
1656328990000|2022-06-27 11:23:10|93.26|90.86|93.26|90.86|93.26|90.86|93.26|90.86|0
1656329010000|2022-06-27 11:23:30|93.2|90.8|93.2|90.8|93.2|90.8|93.2|90.8|0
1656329030000|2022-06-27 11:23:50|93.26|90.86|93.26|90.86|93.26|90.86|93.26|90.86|0
1656329040000|2022-06-27 11:24:00|93.17|90.77|93.14|90.74|93.17|90.77|93.14|90.74|0
1656329080000|2022-06-27 11:24:40|93.07|90.67|93.14|90.74|93.14|90.74|93.07|90.67|0
1656329090000|2022-06-27 11:24:50|93.07|90.67|93.07|90.67|93.07|90.67|93.07|90.67|0
1656329100000|2022-06-27 11:25:00|93.14|90.74|93.07|90.67|93.14|90.74|93.07|90.67|0
1656329110000|2022-06-27 11:25:10|93.01|90.61|92.89|90.49|93.01|90.61|92.89|90.49|0
1656329120000|2022-06-27 11:25:20|92.82|90.42|92.79|90.39|92.82|90.42|92.79|90.39|0
1656329130000|2022-06-27 11:25:30|92.76|90.36|92.6|90.2|92.76|90.36|92.6|90.2|0
1656329140000|2022-06-27 11:25:40|92.63|90.23|92.57|90.17|92.63|90.23|92.57|90.17|0
1656329160000|2022-06-27 11:26:00|92.63|90.23|92.66|90.26|92.66|90.26|92.63|90.23|0
1656329170000|2022-06-27 11:26:10|92.7|90.3|92.57|90.17|92.7|90.3|92.57|90.17|0
1656329180000|2022-06-27 11:26:20|92.54|90.14|92.54|90.14|92.54|90.14|92.54|90.14|0
1656329190000|2022-06-27 11:26:30|92.57|90.17|92.63|90.23|92.63|90.23|92.57|90.17|0
1656329200000|2022-06-27 11:26:40|92.7|90.3|92.7|90.3|92.7|90.3|92.7|90.3|0
1656329210000|2022-06-27 11:26:50|92.76|90.36|92.6|90.2|92.76|90.36|92.6|90.2|0
1656329220000|2022-06-27 11:27:00|92.63|90.23|92.57|90.17|92.63|90.23|92.57|90.17|0
1656329230000|2022-06-27 11:27:10|92.51|90.11|92.51|90.11|92.57|90.17|92.51|90.11|0
1656329240000|2022-06-27 11:27:20|92.57|90.17|92.57|90.17|92.57|90.17|92.51|90.11|0
1656329250000|2022-06-27 11:27:30|92.51|90.11|92.38|89.98|92.51|90.11|92.38|89.98|0
1656329270000|2022-06-27 11:27:50|92.32|89.92|92.32|89.92|92.32|89.92|92.32|89.92|0
1656329280000|2022-06-27 11:28:00|92.38|89.98|92.26|89.86|92.38|89.98|92.26|89.86|0
1656329290000|2022-06-27 11:28:10|92.38|89.98|92.32|89.92|92.38|89.98|92.32|89.92|0
1656329300000|2022-06-27 11:28:20|92.35|89.95|92.38|89.98|92.38|89.98|92.32|89.92|0
1656329310000|2022-06-27 11:28:30|92.35|89.95|92.38|89.98|92.38|89.98|92.32|89.92|0
1656329320000|2022-06-27 11:28:40|92.35|89.95|92.38|89.98|92.38|89.98|92.32|89.92|0
1656329330000|2022-06-27 11:28:50|92.44|90.04|92.57|90.17|92.57|90.17|92.44|90.04|0
1656329340000|2022-06-27 11:29:00|92.44|90.04|92.51|90.11|92.57|90.17|92.44|90.04|0
1656329350000|2022-06-27 11:29:10|92.44|90.04|92.41|90.01|92.44|90.04|92.41|90.01|0
1656329360000|2022-06-27 11:29:20|92.44|90.04|92.51|90.11|92.51|90.11|92.44|90.04|0
1656329370000|2022-06-27 11:29:30|92.44|90.04|92.38|89.98|92.44|90.04|92.38|89.98|0
1656329380000|2022-06-27 11:29:40|92.44|90.04|92.44|90.04|92.44|90.04|92.44|90.04|0
1656329400000|2022-06-27 11:30:00|92.41|90.01|92.44|90.04|92.44|90.04|92.41|90.01|0
1656329410000|2022-06-27 11:30:10|92.51|90.11|92.51|90.11|92.51|90.11|92.44|90.04|0
1656329420000|2022-06-27 11:30:20|92.57|90.17|92.57|90.17|92.57|90.17|92.57|90.17|0
1656329440000|2022-06-27 11:30:40|92.6|90.2|92.63|90.23|92.63|90.23|92.6|90.2|0
1656329450000|2022-06-27 11:30:50|92.7|90.3|92.76|90.36|92.76|90.36|92.7|90.3|0
1656329460000|2022-06-27 11:31:00|92.88|90.48|93.01|90.61|93.01|90.61|92.88|90.48|0
1656329470000|2022-06-27 11:31:10|92.95|90.55|93.01|90.61|93.01|90.61|92.91|90.51|0
1656329480000|2022-06-27 11:31:20|92.95|90.55|92.95|90.55|92.95|90.55|92.95|90.55|0
1656329500000|2022-06-27 11:31:40|92.98|90.58|92.95|90.55|92.98|90.58|92.95|90.55|0
1656329510000|2022-06-27 11:31:50|92.98|90.58|93.01|90.61|93.01|90.61|92.95|90.55|0
1656329520000|2022-06-27 11:32:00|93.07|90.67|93.14|90.74|93.14|90.74|93.07|90.67|0
1656329530000|2022-06-27 11:32:10|93.07|90.67|93.01|90.61|93.07|90.67|92.95|90.55|0
1656329550000|2022-06-27 11:32:30|92.95|90.55|93.01|90.61|93.01|90.61|92.95|90.55|0
1656329560000|2022-06-27 11:32:40|93.04|90.64|93.07|90.67|93.07|90.67|93.01|90.61|0
1656329590000|2022-06-27 11:33:10|93.1|90.7|93.1|90.7|93.1|90.7|93.1|90.7|0
1656329600000|2022-06-27 11:33:20|93.07|90.67|93.07|90.67|93.1|90.7|93.07|90.67|0
1656329610000|2022-06-27 11:33:30|93.04|90.64|93.14|90.74|93.14|90.74|93.04|90.64|0
1656329620000|2022-06-27 11:33:40|93.07|90.67|93.14|90.74|93.14|90.74|93.07|90.67|0
1656329630000|2022-06-27 11:33:50|93.2|90.8|93.2|90.8|93.23|90.83|93.2|90.8|0
1656329640000|2022-06-27 11:34:00|93.26|90.86|93.36|90.96|93.39|90.99|93.26|90.86|0
1656329650000|2022-06-27 11:34:10|93.45|91.05|93.39|90.99|93.45|91.05|93.39|90.99|0
1656329680000|2022-06-27 11:34:40|93.45|91.05|93.45|91.05|93.45|91.05|93.45|91.05|0
1656329700000|2022-06-27 11:35:00|93.39|90.99|93.32|90.92|93.39|90.99|93.32|90.92|0
1656329710000|2022-06-27 11:35:10|93.29|90.89|93.32|90.92|93.32|90.92|93.29|90.89|0
1656329720000|2022-06-27 11:35:20|93.39|90.99|93.39|90.99|93.39|90.99|93.39|90.99|0
1656329730000|2022-06-27 11:35:30|93.45|91.05|93.45|91.05|93.45|91.05|93.45|91.05|0
1656329740000|2022-06-27 11:35:40|93.42|91.02|93.45|91.05|93.45|91.05|93.39|90.99|0
1656329750000|2022-06-27 11:35:50|93.39|90.99|93.32|90.92|93.39|90.99|93.32|90.92|0
1656329760000|2022-06-27 11:36:00|93.26|90.86|93.26|90.86|93.26|90.86|93.26|90.86|0
1656329780000|2022-06-27 11:36:20|93.29|90.89|93.26|90.86|93.29|90.89|93.26|90.86|0
1656329800000|2022-06-27 11:36:40|93.39|90.99|93.39|90.99|93.39|90.99|93.39|90.99|0
1656329810000|2022-06-27 11:36:50|93.42|91.02|93.51|91.11|93.51|91.11|93.42|91.02|0
1656329820000|2022-06-27 11:37:00|93.39|90.99|93.39|90.99|93.39|90.99|93.39|90.99|0
1656329830000|2022-06-27 11:37:10|93.32|90.92|93.39|90.99|93.39|90.99|93.32|90.92|0
1656329840000|2022-06-27 11:37:20|93.42|91.02|93.39|90.99|93.42|91.02|93.39|90.99|0
1656329850000|2022-06-27 11:37:30|93.42|91.02|93.45|91.05|93.45|91.05|93.39|90.99|0
1656329860000|2022-06-27 11:37:40|93.51|91.11|93.45|91.05|93.51|91.11|93.45|91.05|0
1656329870000|2022-06-27 11:37:50|93.48|91.08|93.51|91.11|93.51|91.11|93.48|91.08|0
1656329880000|2022-06-27 11:38:00|93.58|91.18|93.58|91.18|93.58|91.18|93.51|91.11|0
1656329890000|2022-06-27 11:38:10|93.51|91.11|93.51|91.11|93.51|91.11|93.51|91.11|0
1656329900000|2022-06-27 11:38:20|93.45|91.05|93.42|91.02|93.45|91.05|93.39|90.99|0
1656329910000|2022-06-27 11:38:30|93.45|91.05|93.45|91.05|93.45|91.05|93.45|91.05|0
1656329920000|2022-06-27 11:38:40|93.39|90.99|93.39|90.99|93.39|90.99|93.39|90.99|0
1656329940000|2022-06-27 11:39:00|93.2|90.8|93.2|90.8|93.2|90.8|93.2|90.8|0
1656329950000|2022-06-27 11:39:10|93.13|90.73|93.13|90.73|93.13|90.73|93.13|90.73|0
1656329960000|2022-06-27 11:39:20|93.16|90.76|93.2|90.8|93.2|90.8|93.16|90.76|0
1656329990000|2022-06-27 11:39:50|93.26|90.86|93.26|90.86|93.26|90.86|93.26|90.86|0
1656330000000|2022-06-27 11:40:00|93.29|90.89|93.26|90.86|93.32|90.92|93.26|90.86|0
1656330010000|2022-06-27 11:40:10|93.2|90.8|93.2|90.8|93.2|90.8|93.16|90.76|0
1656330020000|2022-06-27 11:40:20|93.32|90.92|93.26|90.86|93.32|90.92|93.26|90.86|0
1656330030000|2022-06-27 11:40:30|93.32|90.92|93.29|90.89|93.32|90.92|93.26|90.86|0
1656330040000|2022-06-27 11:40:40|93.26|90.86|93.26|90.86|93.26|90.86|93.2|90.8|0
1656330050000|2022-06-27 11:40:50|93.2|90.8|93.2|90.8|93.2|90.8|93.2|90.8|0
1656330060000|2022-06-27 11:41:00|93.16|90.76|93.2|90.8|93.2|90.8|93.16|90.76|0
1656330070000|2022-06-27 11:41:10|93.16|90.76|93.13|90.73|93.16|90.76|93.13|90.73|0
1656330080000|2022-06-27 11:41:20|93.2|90.8|93.32|90.92|93.32|90.92|93.2|90.8|0
1656330090000|2022-06-27 11:41:30|93.26|90.86|93.39|90.99|93.39|90.99|93.26|90.86|0
1656330100000|2022-06-27 11:41:40|93.45|91.05|93.45|91.05|93.45|91.05|93.45|91.05|0
1656330110000|2022-06-27 11:41:50|93.39|90.99|93.32|90.92|93.39|90.99|93.32|90.92|0
1656330120000|2022-06-27 11:42:00|93.26|90.86|93.26|90.86|93.26|90.86|93.2|90.8|0
1656330140000|2022-06-27 11:42:20|93.32|90.92|93.32|90.92|93.32|90.92|93.32|90.92|0
1656330160000|2022-06-27 11:42:40|93.39|90.99|93.26|90.86|93.39|90.99|93.26|90.86|0
1656330180000|2022-06-27 11:43:00|93.32|90.92|93.32|90.92|93.32|90.92|93.32|90.92|0
1656330190000|2022-06-27 11:43:10|93.39|90.99|93.39|90.99|93.39|90.99|93.39|90.99|0
1656330200000|2022-06-27 11:43:20|93.42|91.02|93.42|91.02|93.42|91.02|93.42|91.02|0
1656330210000|2022-06-27 11:43:30|93.39|90.99|93.39|90.99|93.39|90.99|93.39|90.99|0
1656330230000|2022-06-27 11:43:50|93.26|90.86|93.26|90.86|93.26|90.86|93.26|90.86|0
1656330240000|2022-06-27 11:44:00|93.2|90.8|93.26|90.86|93.26|90.86|93.13|90.73|0
1656330250000|2022-06-27 11:44:10|93.32|90.92|93.26|90.86|93.32|90.92|93.26|90.86|0
1656330260000|2022-06-27 11:44:20|93.32|90.92|93.26|90.86|93.32|90.92|93.26|90.86|0
1656330270000|2022-06-27 11:44:30|93.32|90.92|93.45|91.05|93.45|91.05|93.32|90.92|0
1656330280000|2022-06-27 11:44:40|93.51|91.11|93.45|91.05|93.51|91.11|93.45|91.05|0
1656330290000|2022-06-27 11:44:50|93.39|90.99|93.39|90.99|93.39|90.99|93.39|90.99|0
1656330300000|2022-06-27 11:45:00|93.35|90.95|93.39|90.99|93.39|90.99|93.35|90.95|0
1656330310000|2022-06-27 11:45:10|93.38|90.98|93.38|90.98|93.38|90.98|93.38|90.98|0
1656330320000|2022-06-27 11:45:20|93.32|90.92|93.32|90.92|93.32|90.92|93.26|90.86|0
1656330330000|2022-06-27 11:45:30|93.26|90.86|93.26|90.86|93.32|90.92|93.26|90.86|0
1656330340000|2022-06-27 11:45:40|93.32|90.92|93.32|90.92|93.32|90.92|93.32|90.92|0
1656330360000|2022-06-27 11:46:00|93.29|90.89|93.32|90.92|93.32|90.92|93.29|90.89|0
1656330410000|2022-06-27 11:46:50|93.35|90.95|93.32|90.92|93.35|90.95|93.32|90.92|0
1656330420000|2022-06-27 11:47:00|93.35|90.95|93.32|90.92|93.35|90.95|93.32|90.92|0
1656330440000|2022-06-27 11:47:20|93.19|90.79|93.19|90.79|93.19|90.79|93.19|90.79|0
1656330450000|2022-06-27 11:47:30|93.26|90.86|93.26|90.86|93.26|90.86|93.26|90.86|0
1656330460000|2022-06-27 11:47:40|93.32|90.92|93.32|90.92|93.32|90.92|93.26|90.86|0
1656330480000|2022-06-27 11:48:00|93.26|90.86|93.19|90.79|93.26|90.86|93.19|90.79|0
1656330490000|2022-06-27 11:48:10|93.16|90.76|93.13|90.73|93.16|90.76|93.13|90.73|0
1656330500000|2022-06-27 11:48:20|93.26|90.86|93.26|90.86|93.26|90.86|93.26|90.86|0
1656330510000|2022-06-27 11:48:30|93.19|90.79|93.13|90.73|93.22|90.82|93.13|90.73|0
1656330520000|2022-06-27 11:48:40|93.07|90.67|93.13|90.73|93.13|90.73|93.07|90.67|0
1656330530000|2022-06-27 11:48:50|93.07|90.67|93.07|90.67|93.07|90.67|93.07|90.67|0
1656330550000|2022-06-27 11:49:10|93.13|90.73|93.13|90.73|93.13|90.73|93.07|90.67|0
1656330560000|2022-06-27 11:49:20|93.07|90.67|93.07|90.67|93.13|90.73|93.07|90.67|0
1656330580000|2022-06-27 11:49:40|93|90.6|93.19|90.79|93.19|90.79|93|90.6|0
1656330600000|2022-06-27 11:50:00|93.32|90.92|93.13|90.73|93.32|90.92|93.13|90.73|0
1656330610000|2022-06-27 11:50:10|93.03|90.63|93|90.6|93.07|90.67|93|90.6|0
1656330630000|2022-06-27 11:50:30|92.94|90.54|92.94|90.54|92.94|90.54|92.94|90.54|0
1656330640000|2022-06-27 11:50:40|92.97|90.57|93.19|90.79|93.19|90.79|92.97|90.57|0
1656330650000|2022-06-27 11:50:50|93.13|90.73|93.13|90.73|93.13|90.73|93.13|90.73|0
1656330660000|2022-06-27 11:51:00|93.19|90.79|93.19|90.79|93.19|90.79|93.19|90.79|0
1656330670000|2022-06-27 11:51:10|93.13|90.73|93.07|90.67|93.13|90.73|93.07|90.67|0
1656330680000|2022-06-27 11:51:20|93|90.6|92.94|90.54|93|90.6|92.94|90.54|0
1656330690000|2022-06-27 11:51:30|93.07|90.67|93.16|90.76|93.16|90.76|93.07|90.67|0
1656330700000|2022-06-27 11:51:40|93.19|90.79|93.13|90.73|93.19|90.79|93.13|90.73|0
1656330710000|2022-06-27 11:51:50|93.19|90.79|93.19|90.79|93.19|90.79|93.19|90.79|0
1656330720000|2022-06-27 11:52:00|93.26|90.86|93.26|90.86|93.26|90.86|93.26|90.86|0
1656330730000|2022-06-27 11:52:10|93.29|90.89|93.26|90.86|93.32|90.92|93.26|90.86|0
1656330750000|2022-06-27 11:52:30|93.32|90.92|93.26|90.86|93.32|90.92|93.26|90.86|0
1656330780000|2022-06-27 11:53:00|93.19|90.79|93.26|90.86|93.26|90.86|93.19|90.79|0
1656330800000|2022-06-27 11:53:20|93.22|90.82|93.22|90.82|93.22|90.82|93.22|90.82|0
1656330810000|2022-06-27 11:53:30|93.32|90.92|93.32|90.92|93.32|90.92|93.32|90.92|0
1656330820000|2022-06-27 11:53:40|93.19|90.79|93.19|90.79|93.19|90.79|93.19|90.79|0
1656330840000|2022-06-27 11:54:00|93.26|90.86|93.22|90.82|93.26|90.86|93.22|90.82|0
1656330850000|2022-06-27 11:54:10|93.19|90.79|93.19|90.79|93.19|90.79|93.19|90.79|0
1656330880000|2022-06-27 11:54:40|93.1|90.7|93.07|90.67|93.1|90.7|93.07|90.67|0
1656330890000|2022-06-27 11:54:50|93|90.6|93|90.6|93|90.6|93|90.6|0
1656330910000|2022-06-27 11:55:10|92.94|90.54|92.94|90.54|92.94|90.54|92.94|90.54|0
1656330920000|2022-06-27 11:55:20|92.88|90.48|92.88|90.48|92.88|90.48|92.88|90.48|0
1656330930000|2022-06-27 11:55:30|92.94|90.54|92.91|90.51|92.94|90.54|92.91|90.51|0
1656330940000|2022-06-27 11:55:40|92.94|90.54|92.88|90.48|92.94|90.54|92.88|90.48|0
1656330950000|2022-06-27 11:55:50|92.81|90.41|92.75|90.35|92.81|90.41|92.75|90.35|0
1656330960000|2022-06-27 11:56:00|92.88|90.48|92.75|90.35|92.88|90.48|92.75|90.35|0
1656330970000|2022-06-27 11:56:10|92.69|90.29|92.69|90.29|92.75|90.35|92.69|90.29|0
1656330980000|2022-06-27 11:56:20|92.63|90.23|92.56|90.16|92.63|90.23|92.56|90.16|0
1656330990000|2022-06-27 11:56:30|92.63|90.23|92.56|90.16|92.63|90.23|92.56|90.16|0
1656331000000|2022-06-27 11:56:40|92.63|90.23|92.59|90.19|92.63|90.23|92.56|90.16|0
1656331010000|2022-06-27 11:56:50|92.62|90.22|92.62|90.22|92.62|90.22|92.59|90.19|0
1656331020000|2022-06-27 11:57:00|92.56|90.16|92.62|90.22|92.62|90.22|92.56|90.16|0
1656331030000|2022-06-27 11:57:10|92.66|90.26|92.69|90.29|92.69|90.29|92.66|90.26|0
1656331050000|2022-06-27 11:57:30|92.62|90.22|92.69|90.29|92.69|90.29|92.62|90.22|0
1656331060000|2022-06-27 11:57:40|92.62|90.22|92.62|90.22|92.62|90.22|92.62|90.22|0
1656331070000|2022-06-27 11:57:50|92.65|90.25|92.69|90.29|92.69|90.29|92.65|90.25|0
1656331090000|2022-06-27 11:58:10|92.62|90.22|92.65|90.25|92.65|90.25|92.62|90.22|0
1656331100000|2022-06-27 11:58:20|92.62|90.22|92.62|90.22|92.62|90.22|92.62|90.22|0
1656331110000|2022-06-27 11:58:30|92.69|90.29|92.62|90.22|92.69|90.29|92.62|90.22|0
1656331120000|2022-06-27 11:58:40|92.56|90.16|92.56|90.16|92.56|90.16|92.56|90.16|0
1656331130000|2022-06-27 11:58:50|92.59|90.19|92.59|90.19|92.59|90.19|92.59|90.19|0
1656331140000|2022-06-27 11:59:00|92.62|90.22|92.56|90.16|92.62|90.22|92.56|90.16|0
1656331150000|2022-06-27 11:59:10|92.53|90.13|92.56|90.16|92.56|90.16|92.53|90.13|0
1656331190000|2022-06-27 11:59:50|92.62|90.22|92.65|90.25|92.65|90.25|92.62|90.22|0
1656331200000|2022-06-27 12:00:00|92.69|90.29|92.81|90.41|92.81|90.41|92.69|90.29|0
1656331210000|2022-06-27 12:00:10|92.88|90.48|92.69|90.29|92.94|90.54|92.69|90.29|0
1656331220000|2022-06-27 12:00:20|92.65|90.25|92.75|90.35|92.75|90.35|92.65|90.25|0
1656331230000|2022-06-27 12:00:30|92.69|90.29|92.69|90.29|92.69|90.29|92.69|90.29|0
1656331240000|2022-06-27 12:00:40|92.62|90.22|92.62|90.22|92.62|90.22|92.62|90.22|0
1656331250000|2022-06-27 12:00:50|92.69|90.29|92.62|90.22|92.72|90.32|92.62|90.22|0
1656331260000|2022-06-27 12:01:00|92.69|90.29|92.69|90.29|92.69|90.29|92.69|90.29|0
1656331270000|2022-06-27 12:01:10|92.62|90.22|92.72|90.32|92.72|90.32|92.62|90.22|0
1656331280000|2022-06-27 12:01:20|92.75|90.35|92.88|90.48|92.88|90.48|92.75|90.35|0
1656331290000|2022-06-27 12:01:30|92.81|90.41|92.81|90.41|92.81|90.41|92.81|90.41|0
1656331300000|2022-06-27 12:01:40|92.88|90.48|93|90.6|93|90.6|92.81|90.41|0
1656331310000|2022-06-27 12:01:50|92.88|90.48|92.88|90.48|92.88|90.48|92.81|90.41|0
1656331320000|2022-06-27 12:02:00|92.94|90.54|92.94|90.54|92.94|90.54|92.94|90.54|0
1656331330000|2022-06-27 12:02:10|92.88|90.48|92.88|90.48|92.88|90.48|92.88|90.48|0
1656331340000|2022-06-27 12:02:20|92.81|90.41|92.81|90.41|92.81|90.41|92.81|90.41|0
1656331350000|2022-06-27 12:02:30|92.84|90.44|92.88|90.48|92.88|90.48|92.84|90.44|0
1656331360000|2022-06-27 12:02:40|92.91|90.51|92.94|90.54|92.94|90.54|92.88|90.48|0
1656331380000|2022-06-27 12:03:00|92.84|90.44|92.75|90.35|92.84|90.44|92.75|90.35|0
1656331390000|2022-06-27 12:03:10|92.62|90.22|92.62|90.22|92.69|90.29|92.62|90.22|0
1656331400000|2022-06-27 12:03:20|92.56|90.16|92.56|90.16|92.56|90.16|92.56|90.16|0
1656331410000|2022-06-27 12:03:30|92.62|90.22|92.62|90.22|92.62|90.22|92.62|90.22|0
1656331420000|2022-06-27 12:03:40|92.56|90.16|92.56|90.16|92.56|90.16|92.56|90.16|0
1656331430000|2022-06-27 12:03:50|92.62|90.22|92.69|90.29|92.69|90.29|92.62|90.22|0
1656331440000|2022-06-27 12:04:00|92.62|90.22|92.56|90.16|92.62|90.22|92.56|90.16|0
1656331450000|2022-06-27 12:04:10|92.62|90.22|92.62|90.22|92.62|90.22|92.56|90.16|0
1656331460000|2022-06-27 12:04:20|92.69|90.29|92.69|90.29|92.69|90.29|92.69|90.29|0
1656331470000|2022-06-27 12:04:30|92.75|90.35|92.75|90.35|92.75|90.35|92.75|90.35|0
1656331480000|2022-06-27 12:04:40|92.69|90.29|92.69|90.29|92.69|90.29|92.69|90.29|0
1656331490000|2022-06-27 12:04:50|92.75|90.35|92.81|90.41|92.81|90.41|92.75|90.35|0
1656331500000|2022-06-27 12:05:00|92.87|90.47|92.84|90.44|92.87|90.47|92.81|90.41|0
1656331510000|2022-06-27 12:05:10|92.87|90.47|92.69|90.29|92.87|90.47|92.69|90.29|0
1656331520000|2022-06-27 12:05:20|92.37|89.97|92.37|89.97|92.37|89.97|92.37|89.97|0
1656331530000|2022-06-27 12:05:30|92.43|90.03|92.43|90.03|92.5|90.1|92.43|90.03|0
1656331540000|2022-06-27 12:05:40|92.25|89.85|92.21|89.81|92.25|89.85|92.21|89.81|0
1656331550000|2022-06-27 12:05:50|92.18|89.78|92.31|89.91|92.31|89.91|92.18|89.78|0
1656331560000|2022-06-27 12:06:00|92.37|89.97|92.43|90.03|92.43|90.03|92.37|89.97|0
1656331570000|2022-06-27 12:06:10|92.37|89.97|92.56|90.16|92.56|90.16|92.37|89.97|0
1656331580000|2022-06-27 12:06:20|92.62|90.22|92.87|90.47|92.87|90.47|92.62|90.22|0
1656331590000|2022-06-27 12:06:30|92.94|90.54|92.81|90.41|92.94|90.54|92.75|90.35|0
1656331600000|2022-06-27 12:06:40|92.62|90.22|92.81|90.41|92.81|90.41|92.62|90.22|0
1656331610000|2022-06-27 12:06:50|92.75|90.35|92.62|90.22|92.75|90.35|92.62|90.22|0
1656331620000|2022-06-27 12:07:00|92.59|90.19|92.62|90.22|92.62|90.22|92.59|90.19|0
1656331630000|2022-06-27 12:07:10|92.68|90.28|92.65|90.25|92.68|90.28|92.65|90.25|0
1656331640000|2022-06-27 12:07:20|92.56|90.16|92.37|89.97|92.56|90.16|92.37|89.97|0
1656331650000|2022-06-27 12:07:30|92.25|89.85|92.25|89.85|92.25|89.85|92.25|89.85|0
1656331670000|2022-06-27 12:07:50|92.18|89.78|92.25|89.85|92.31|89.91|92.18|89.78|0
1656331690000|2022-06-27 12:08:10|92.31|89.91|92.31|89.91|92.31|89.91|92.31|89.91|0
1656331700000|2022-06-27 12:08:20|92.37|89.97|92.31|89.91|92.37|89.97|92.31|89.91|0
1656331710000|2022-06-27 12:08:30|92.18|89.78|92.18|89.78|92.18|89.78|92.18|89.78|0
1656331720000|2022-06-27 12:08:40|92.12|89.72|92.18|89.78|92.18|89.78|92.12|89.72|0
1656331730000|2022-06-27 12:08:50|92.31|89.91|92.31|89.91|92.31|89.91|92.31|89.91|0
1656331740000|2022-06-27 12:09:00|92.24|89.84|92.24|89.84|92.31|89.91|92.24|89.84|0
1656331750000|2022-06-27 12:09:10|92.31|89.91|92.27|89.87|92.31|89.91|92.24|89.84|0
1656331760000|2022-06-27 12:09:20|92.24|89.84|92.24|89.84|92.24|89.84|92.18|89.78|0
1656331770000|2022-06-27 12:09:30|92.18|89.78|92.24|89.84|92.24|89.84|92.18|89.78|0
1656331790000|2022-06-27 12:09:50|92.31|89.91|92.24|89.84|92.31|89.91|92.24|89.84|0
1656331800000|2022-06-27 12:10:00|92.18|89.78|92.18|89.78|92.18|89.78|92.18|89.78|0
1656331810000|2022-06-27 12:10:10|92.24|89.84|92.43|90.03|92.43|90.03|92.24|89.84|0
1656331830000|2022-06-27 12:10:30|92.37|89.97|92.37|89.97|92.37|89.97|92.37|89.97|0
1656331840000|2022-06-27 12:10:40|92.43|90.03|92.56|90.16|92.56|90.16|92.43|90.03|0
1656331850000|2022-06-27 12:10:50|92.68|90.28|92.62|90.22|92.68|90.28|92.62|90.22|0
1656331860000|2022-06-27 12:11:00|92.56|90.16|92.37|89.97|92.56|90.16|92.37|89.97|0
1656331870000|2022-06-27 12:11:10|92.43|90.03|92.37|89.97|92.43|90.03|92.37|89.97|0
1656331880000|2022-06-27 12:11:20|92.24|89.84|92.37|89.97|92.37|89.97|92.24|89.84|0
1656331890000|2022-06-27 12:11:30|92.31|89.91|92.12|89.72|92.31|89.91|92.12|89.72|0
1656331900000|2022-06-27 12:11:40|92.09|89.69|92.12|89.72|92.12|89.72|92.09|89.69|0
1656331910000|2022-06-27 12:11:50|92.06|89.66|92.12|89.72|92.12|89.72|92.06|89.66|0
1656331920000|2022-06-27 12:12:00|92.06|89.66|91.99|89.59|92.06|89.66|91.99|89.59|0
1656331930000|2022-06-27 12:12:10|92.06|89.66|92.06|89.66|92.06|89.66|92.06|89.66|0
1656331940000|2022-06-27 12:12:20|91.99|89.59|91.87|89.47|91.99|89.59|91.87|89.47|0
1656331950000|2022-06-27 12:12:30|91.81|89.41|91.81|89.41|91.81|89.41|91.81|89.41|0
1656331960000|2022-06-27 12:12:40|91.77|89.37|91.77|89.37|91.77|89.37|91.77|89.37|0
1656331970000|2022-06-27 12:12:50|91.74|89.34|91.74|89.34|91.74|89.34|91.74|89.34|0
1656331980000|2022-06-27 12:13:00|91.62|89.22|91.68|89.28|91.68|89.28|91.62|89.22|0
1656332000000|2022-06-27 12:13:20|91.74|89.34|91.77|89.37|91.77|89.37|91.74|89.34|0
1656332010000|2022-06-27 12:13:30|91.81|89.41|91.87|89.47|91.87|89.47|91.74|89.34|0
1656332020000|2022-06-27 12:13:40|92.06|89.66|92.02|89.62|92.06|89.66|91.99|89.59|0
1656332030000|2022-06-27 12:13:50|92.06|89.66|92.06|89.66|92.12|89.72|92.06|89.66|0
1656332040000|2022-06-27 12:14:00|92.12|89.72|92.06|89.66|92.12|89.72|92.06|89.66|0
1656332050000|2022-06-27 12:14:10|92.09|89.69|91.99|89.59|92.09|89.69|91.99|89.59|0
1656332060000|2022-06-27 12:14:20|92.06|89.66|92.12|89.72|92.12|89.72|92.06|89.66|0
1656332070000|2022-06-27 12:14:30|92.06|89.66|92.06|89.66|92.06|89.66|92.06|89.66|0
1656332090000|2022-06-27 12:14:50|92.24|89.84|92.24|89.84|92.24|89.84|92.24|89.84|0
1656332100000|2022-06-27 12:15:00|92.49|90.09|92.43|90.03|92.49|90.09|92.37|89.97|0
1656332110000|2022-06-27 12:15:10|92.49|90.09|92.62|90.22|92.62|90.22|92.49|90.09|0
1656332120000|2022-06-27 12:15:20|92.68|90.28|92.75|90.35|92.75|90.35|92.68|90.28|0
1656332130000|2022-06-27 12:15:30|92.87|90.47|92.93|90.53|92.93|90.53|92.87|90.47|0
1656332140000|2022-06-27 12:15:40|93|90.6|92.93|90.53|93|90.6|92.93|90.53|0
1656332150000|2022-06-27 12:15:50|93|90.6|92.93|90.53|93|90.6|92.93|90.53|0
1656332160000|2022-06-27 12:16:00|92.9|90.5|92.59|90.19|92.9|90.5|92.59|90.19|0
1656332170000|2022-06-27 12:16:10|92.56|90.16|92.62|90.22|92.62|90.22|92.56|90.16|0
1656332180000|2022-06-27 12:16:20|92.56|90.16|92.62|90.22|92.62|90.22|92.52|90.12|0
1656332190000|2022-06-27 12:16:30|92.56|90.16|92.49|90.09|92.56|90.16|92.49|90.09|0
1656332200000|2022-06-27 12:16:40|92.68|90.28|92.52|90.12|92.68|90.28|92.52|90.12|0
1656332210000|2022-06-27 12:16:50|92.56|90.16|92.49|90.09|92.56|90.16|92.49|90.09|0
1656332220000|2022-06-27 12:17:00|92.43|90.03|92.37|89.97|92.43|90.03|92.37|89.97|0
1656332230000|2022-06-27 12:17:10|92.31|89.91|92.37|89.97|92.37|89.97|92.31|89.91|0
1656332250000|2022-06-27 12:17:30|92.4|90|92.37|89.97|92.4|90|92.37|89.97|0
1656332260000|2022-06-27 12:17:40|92.4|90|92.31|89.91|92.4|90|92.31|89.91|0
1656332270000|2022-06-27 12:17:50|92.27|89.87|92.31|89.91|92.31|89.91|92.27|89.87|0
1656332280000|2022-06-27 12:18:00|92.43|90.03|92.43|90.03|92.43|90.03|92.43|90.03|0
1656332290000|2022-06-27 12:18:10|92.56|90.16|92.56|90.16|92.56|90.16|92.56|90.16|0
1656332300000|2022-06-27 12:18:20|92.37|89.97|92.3|89.9|92.43|90.03|92.3|89.9|0
1656332310000|2022-06-27 12:18:30|92.37|89.97|92.34|89.94|92.37|89.97|92.34|89.94|0
1656332320000|2022-06-27 12:18:40|92.3|89.9|91.8|89.4|92.3|89.9|91.8|89.4|0
1656332330000|2022-06-27 12:18:50|91.74|89.34|91.87|89.47|91.87|89.47|91.74|89.34|0
1656332340000|2022-06-27 12:19:00|91.93|89.53|92.05|89.65|92.05|89.65|91.93|89.53|0
1656332350000|2022-06-27 12:19:10|91.99|89.59|92.05|89.65|92.05|89.65|91.99|89.59|0
1656332360000|2022-06-27 12:19:20|92.12|89.72|92.05|89.65|92.12|89.72|91.99|89.59|0
1656332370000|2022-06-27 12:19:30|92.12|89.72|92.05|89.65|92.12|89.72|92.05|89.65|0
1656332380000|2022-06-27 12:19:40|92.12|89.72|92.24|89.84|92.24|89.84|92.12|89.72|0
1656332390000|2022-06-27 12:19:50|92.27|89.87|92.37|89.97|92.37|89.97|92.27|89.87|0
1656332400000|2022-06-27 12:20:00|92.43|90.03|92.3|89.9|92.43|90.03|92.3|89.9|0
1656332410000|2022-06-27 12:20:10|92.43|90.03|92.43|90.03|92.49|90.09|92.37|89.97|0
1656332420000|2022-06-27 12:20:20|92.49|90.09|92.49|90.09|92.49|90.09|92.43|90.03|0
1656332430000|2022-06-27 12:20:30|92.46|90.06|92.43|90.03|92.46|90.06|92.37|89.97|0
1656332440000|2022-06-27 12:20:40|92.4|90|92.43|90.03|92.43|90.03|92.37|89.97|0
1656332450000|2022-06-27 12:20:50|92.37|89.97|92.3|89.9|92.37|89.97|92.3|89.9|0
1656332460000|2022-06-27 12:21:00|92.37|89.97|92.37|89.97|92.49|90.09|92.37|89.97|0
1656332470000|2022-06-27 12:21:10|92.43|90.03|92.37|89.97|92.43|90.03|92.37|89.97|0
1656332480000|2022-06-27 12:21:20|92.3|89.9|92.3|89.9|92.37|89.97|92.3|89.9|0
1656332500000|2022-06-27 12:21:40|92.24|89.84|92.3|89.9|92.37|89.97|92.24|89.84|0
1656332510000|2022-06-27 12:21:50|92.37|89.97|92.37|89.97|92.37|89.97|92.33|89.93|0
1656332520000|2022-06-27 12:22:00|92.49|90.09|92.37|89.97|92.49|90.09|92.37|89.97|0
1656332530000|2022-06-27 12:22:10|92.33|89.93|92.4|90|92.4|90|92.33|89.93|0
1656332540000|2022-06-27 12:22:20|92.37|89.97|92.37|89.97|92.37|89.97|92.24|89.84|0
1656332550000|2022-06-27 12:22:30|92.43|90.03|92.43|90.03|92.43|90.03|92.37|89.97|0
1656332560000|2022-06-27 12:22:40|92.37|89.97|92.37|89.97|92.43|90.03|92.37|89.97|0
1656332570000|2022-06-27 12:22:50|92.3|89.9|92.12|89.72|92.37|89.97|92.12|89.72|0
1656332580000|2022-06-27 12:23:00|92.18|89.78|92.12|89.72|92.18|89.78|92.12|89.72|0
1656332590000|2022-06-27 12:23:10|92.18|89.78|92.18|89.78|92.18|89.78|92.18|89.78|0
1656332600000|2022-06-27 12:23:20|92.12|89.72|92.3|89.9|92.3|89.9|92.12|89.72|0
1656332610000|2022-06-27 12:23:30|92.24|89.84|92.3|89.9|92.3|89.9|92.24|89.84|0
1656332620000|2022-06-27 12:23:40|92.24|89.84|92.05|89.65|92.24|89.84|92.05|89.65|0
1656332630000|2022-06-27 12:23:50|91.99|89.59|91.99|89.59|91.99|89.59|91.99|89.59|0
1656332640000|2022-06-27 12:24:00|92.05|89.65|91.99|89.59|92.05|89.65|91.99|89.59|0
1656332650000|2022-06-27 12:24:10|92.05|89.65|92.05|89.65|92.05|89.65|92.05|89.65|0
1656332670000|2022-06-27 12:24:30|92.12|89.72|92.02|89.62|92.18|89.78|92.02|89.62|0
1656332680000|2022-06-27 12:24:40|91.93|89.53|91.86|89.46|91.93|89.53|91.86|89.46|0
1656332690000|2022-06-27 12:24:50|91.93|89.53|91.93|89.53|91.93|89.53|91.89|89.49|0
1656332700000|2022-06-27 12:25:00|92.12|89.72|92.12|89.72|92.12|89.72|92.05|89.65|0
1656332710000|2022-06-27 12:25:10|92.05|89.65|92.05|89.65|92.05|89.65|91.99|89.59|0
1656332720000|2022-06-27 12:25:20|92.11|89.71|91.99|89.59|92.11|89.71|91.99|89.59|0
1656332730000|2022-06-27 12:25:30|92.05|89.65|92.11|89.71|92.11|89.71|92.05|89.65|0
1656332740000|2022-06-27 12:25:40|92.18|89.78|92.11|89.71|92.18|89.78|92.11|89.71|0
1656332750000|2022-06-27 12:25:50|92.18|89.78|92.18|89.78|92.21|89.81|92.18|89.78|0
1656332760000|2022-06-27 12:26:00|92.11|89.71|91.99|89.59|92.11|89.71|91.99|89.59|0
1656332770000|2022-06-27 12:26:10|92.05|89.65|91.99|89.59|92.05|89.65|91.99|89.59|0
1656332780000|2022-06-27 12:26:20|92.05|89.65|92.05|89.65|92.05|89.65|92.02|89.62|0
1656332790000|2022-06-27 12:26:30|92.11|89.71|92.11|89.71|92.11|89.71|92.11|89.71|0
1656332820000|2022-06-27 12:27:00|92.05|89.65|92.05|89.65|92.05|89.65|92.05|89.65|0
1656332830000|2022-06-27 12:27:10|91.93|89.53|91.74|89.34|91.93|89.53|91.74|89.34|0
1656332840000|2022-06-27 12:27:20|91.68|89.28|91.74|89.34|91.74|89.34|91.68|89.28|0
1656332850000|2022-06-27 12:27:30|91.77|89.37|91.74|89.34|91.8|89.4|91.74|89.34|0
1656332860000|2022-06-27 12:27:40|91.68|89.28|91.74|89.34|91.74|89.34|91.68|89.28|0
1656332870000|2022-06-27 12:27:50|91.8|89.4|91.86|89.46|91.86|89.46|91.8|89.4|0
1656332880000|2022-06-27 12:28:00|91.74|89.34|91.74|89.34|91.77|89.37|91.74|89.34|0
1656332890000|2022-06-27 12:28:10|91.68|89.28|91.68|89.28|91.68|89.28|91.64|89.24|0
1656332900000|2022-06-27 12:28:20|91.64|89.24|91.61|89.21|91.64|89.24|91.61|89.21|0
1656332910000|2022-06-27 12:28:30|91.55|89.15|91.43|89.03|91.55|89.15|91.27|88.87|0
1656332920000|2022-06-27 12:28:40|91.46|89.06|91.15|88.75|91.46|89.06|91.15|88.75|0
1656332930000|2022-06-27 12:28:50|91.18|88.78|91.12|88.72|91.3|88.9|91.12|88.72|0
1656332940000|2022-06-27 12:29:00|91.18|88.78|91.08|88.68|91.18|88.78|91.08|88.68|0
1656332950000|2022-06-27 12:29:10|90.99|88.59|90.74|88.34|91.12|88.72|90.74|88.34|0
1656332960000|2022-06-27 12:29:20|90.65|88.25|90.77|88.37|90.83|88.43|90.65|88.25|0
1656332970000|2022-06-27 12:29:30|90.81|88.41|90.83|88.43|90.9|88.5|90.81|88.41|0
1656332980000|2022-06-27 12:29:40|90.8|88.4|90.74|88.34|90.8|88.4|90.74|88.34|0
1656332990000|2022-06-27 12:29:50|90.68|88.28|90.43|88.03|90.68|88.28|90.43|88.03|0
1656333000000|2022-06-27 12:30:00|90.68|88.28|91.05|88.65|91.05|88.65|90.68|88.28|0
1656333010000|2022-06-27 12:30:10|91.02|88.62|90.59|88.19|91.05|88.65|90.59|88.19|0
1656333020000|2022-06-27 12:30:20|90.62|88.22|90.68|88.28|90.68|88.28|90.62|88.22|0
1656333030000|2022-06-27 12:30:30|90.65|88.25|90.37|87.97|90.65|88.25|90.37|87.97|0
1656333040000|2022-06-27 12:30:40|90.28|87.88|90.25|87.85|90.31|87.91|90.25|87.85|0
1656333050000|2022-06-27 12:30:50|90.31|87.91|90.34|87.94|90.4|88|90.31|87.91|0
1656333060000|2022-06-27 12:31:00|90.22|87.82|90.43|88.03|90.43|88.03|90.22|87.82|0
1656333070000|2022-06-27 12:31:10|90.28|87.88|90.31|87.91|90.31|87.91|90.25|87.85|0
1656333080000|2022-06-27 12:31:20|90.37|87.97|90.43|88.03|90.43|88.03|90.37|87.97|0
1656333090000|2022-06-27 12:31:30|90.37|87.97|90.49|88.09|90.56|88.16|90.37|87.97|0
1656333100000|2022-06-27 12:31:40|90.59|88.19|90.83|88.43|90.83|88.43|90.59|88.19|0
1656333110000|2022-06-27 12:31:50|90.8|88.4|90.62|88.22|90.8|88.4|90.62|88.22|0
1656333120000|2022-06-27 12:32:00|90.56|88.16|90.71|88.31|90.8|88.4|90.56|88.16|0
1656333130000|2022-06-27 12:32:10|90.68|88.28|90.4|88|90.68|88.28|90.4|88|0
1656333140000|2022-06-27 12:32:20|90.12|87.72|89.82|87.42|90.19|87.79|89.82|87.42|0
1656333150000|2022-06-27 12:32:30|89.88|87.48|89.75|87.35|89.88|87.48|89.69|87.29|0
1656333160000|2022-06-27 12:32:40|89.94|87.54|90|87.6|90|87.6|89.88|87.48|0
1656333170000|2022-06-27 12:32:50|89.94|87.54|89.82|87.42|89.94|87.54|89.82|87.42|0
1656333180000|2022-06-27 12:33:00|89.63|87.23|89.69|87.29|89.69|87.29|89.63|87.23|0
1656333190000|2022-06-27 12:33:10|89.63|87.23|89.51|87.11|89.63|87.23|89.51|87.11|0
1656333200000|2022-06-27 12:33:20|89.45|87.05|89.51|87.11|89.51|87.11|89.45|87.05|0
1656333210000|2022-06-27 12:33:30|89.45|87.05|89.39|86.99|89.45|87.05|89.32|86.92|0
1656333220000|2022-06-27 12:33:40|89.51|87.11|89.51|87.11|89.51|87.11|89.51|87.11|0
1656333230000|2022-06-27 12:33:50|89.57|87.17|89.57|87.17|89.57|87.17|89.57|87.17|0
1656333240000|2022-06-27 12:34:00|89.69|87.29|89.26|86.86|89.69|87.29|89.26|86.86|0
1656333250000|2022-06-27 12:34:10|89.32|86.92|89.45|87.05|89.45|87.05|89.32|86.92|0
1656333260000|2022-06-27 12:34:20|89.32|86.92|89.26|86.86|89.39|86.99|89.26|86.86|0
1656333270000|2022-06-27 12:34:30|89.2|86.8|89.14|86.74|89.2|86.8|89.14|86.74|0
1656333280000|2022-06-27 12:34:40|89.2|86.8|89.39|86.99|89.39|86.99|89.2|86.8|0
1656333290000|2022-06-27 12:34:50|89.32|86.92|89.39|86.99|89.39|86.99|89.32|86.92|0
1656333300000|2022-06-27 12:35:00|89.32|86.92|89.45|87.05|89.45|87.05|89.32|86.92|0
1656333310000|2022-06-27 12:35:10|89.57|87.17|89.63|87.23|89.69|87.29|89.57|87.17|0
1656333320000|2022-06-27 12:35:20|89.69|87.29|89.82|87.42|89.82|87.42|89.69|87.29|0
1656333330000|2022-06-27 12:35:30|89.88|87.48|89.75|87.35|89.88|87.48|89.75|87.35|0
1656333340000|2022-06-27 12:35:40|89.69|87.29|89.75|87.35|89.75|87.35|89.66|87.26|0
1656333350000|2022-06-27 12:35:50|89.63|87.23|89.69|87.29|89.69|87.29|89.57|87.17|0
1656333360000|2022-06-27 12:36:00|89.63|87.23|89.38|86.98|89.63|87.23|89.38|86.98|0
1656333370000|2022-06-27 12:36:10|89.41|87.01|89.51|87.11|89.51|87.11|89.41|87.01|0
1656333380000|2022-06-27 12:36:20|89.45|87.05|89.45|87.05|89.45|87.05|89.38|86.98|0
1656333390000|2022-06-27 12:36:30|89.38|86.98|89.26|86.86|89.38|86.98|89.26|86.86|0
1656333400000|2022-06-27 12:36:40|89.45|87.05|89.32|86.92|89.45|87.05|89.32|86.92|0
1656333410000|2022-06-27 12:36:50|89.45|87.05|89.45|87.05|89.51|87.11|89.45|87.05|0
1656333420000|2022-06-27 12:37:00|89.69|87.29|89.69|87.29|89.69|87.29|89.69|87.29|0
1656333430000|2022-06-27 12:37:10|89.75|87.35|89.88|87.48|89.88|87.48|89.75|87.35|0
1656333440000|2022-06-27 12:37:20|89.94|87.54|89.75|87.35|89.94|87.54|89.75|87.35|0
1656333450000|2022-06-27 12:37:30|89.69|87.29|89.75|87.35|89.75|87.35|89.69|87.29|0
1656333460000|2022-06-27 12:37:40|89.72|87.32|89.88|87.48|89.88|87.48|89.72|87.32|0
1656333470000|2022-06-27 12:37:50|89.81|87.41|89.69|87.29|89.81|87.41|89.69|87.29|0
1656333480000|2022-06-27 12:38:00|89.75|87.35|89.81|87.41|89.81|87.41|89.69|87.29|0
1656333490000|2022-06-27 12:38:10|89.75|87.35|89.75|87.35|89.81|87.41|89.75|87.35|0
1656333500000|2022-06-27 12:38:20|89.78|87.38|89.75|87.35|89.81|87.41|89.75|87.35|0
1656333510000|2022-06-27 12:38:30|89.72|87.32|89.81|87.41|89.81|87.41|89.72|87.32|0
1656333520000|2022-06-27 12:38:40|89.88|87.48|89.69|87.29|89.88|87.48|89.69|87.29|0
1656333530000|2022-06-27 12:38:50|89.63|87.23|89.69|87.29|89.69|87.29|89.63|87.23|0
1656333540000|2022-06-27 12:39:00|89.75|87.35|89.88|87.48|89.88|87.48|89.75|87.35|0
1656333550000|2022-06-27 12:39:10|89.94|87.54|90|87.6|90|87.6|89.94|87.54|0
1656333560000|2022-06-27 12:39:20|89.94|87.54|90|87.6|90|87.6|89.94|87.54|0
1656333570000|2022-06-27 12:39:30|90.06|87.66|90|87.6|90.06|87.66|89.97|87.57|0
1656333580000|2022-06-27 12:39:40|90.12|87.72|90.06|87.66|90.12|87.72|90.06|87.66|0
1656333590000|2022-06-27 12:39:50|90.12|87.72|90.25|87.85|90.25|87.85|90.09|87.69|0
1656333600000|2022-06-27 12:40:00|90.21|87.81|90.12|87.72|90.21|87.81|90.12|87.72|0
1656333610000|2022-06-27 12:40:10|90.06|87.66|90.06|87.66|90.06|87.66|90.03|87.63|0
1656333620000|2022-06-27 12:40:20|90.03|87.63|90.09|87.69|90.12|87.72|90.03|87.63|0
1656333630000|2022-06-27 12:40:30|90.18|87.78|90.06|87.66|90.18|87.78|90.06|87.66|0
1656333640000|2022-06-27 12:40:40|90.03|87.63|89.94|87.54|90.03|87.63|89.94|87.54|0
1656333650000|2022-06-27 12:40:50|90|87.6|89.94|87.54|90|87.6|89.94|87.54|0
1656333660000|2022-06-27 12:41:00|89.97|87.57|89.94|87.54|89.97|87.57|89.94|87.54|0
1656333670000|2022-06-27 12:41:10|90|87.6|90|87.6|90|87.6|90|87.6|0
1656333680000|2022-06-27 12:41:20|90.12|87.72|90.24|87.84|90.31|87.91|90.12|87.72|0
1656333690000|2022-06-27 12:41:30|90.06|87.66|90.06|87.66|90.12|87.72|90.06|87.66|0
1656333700000|2022-06-27 12:41:40|90.09|87.69|90.21|87.81|90.21|87.81|90.09|87.69|0
1656333710000|2022-06-27 12:41:50|90.24|87.84|90.31|87.91|90.31|87.91|90.24|87.84|0
1656333720000|2022-06-27 12:42:00|90.24|87.84|90.18|87.78|90.24|87.84|90.18|87.78|0
1656333730000|2022-06-27 12:42:10|90.21|87.81|90.27|87.87|90.31|87.91|90.21|87.81|0
1656333740000|2022-06-27 12:42:20|90.31|87.91|90.31|87.91|90.34|87.94|90.31|87.91|0
1656333750000|2022-06-27 12:42:30|90.24|87.84|90.24|87.84|90.24|87.84|90.24|87.84|0
1656333760000|2022-06-27 12:42:40|90.31|87.91|90.31|87.91|90.31|87.91|90.31|87.91|0
1656333770000|2022-06-27 12:42:50|90.37|87.97|90.43|88.03|90.43|88.03|90.37|87.97|0
1656333780000|2022-06-27 12:43:00|90.62|88.22|90.83|88.43|90.83|88.43|90.62|88.22|0
1656333790000|2022-06-27 12:43:10|90.86|88.46|90.8|88.4|90.86|88.46|90.74|88.34|0
1656333800000|2022-06-27 12:43:20|90.74|88.34|90.8|88.4|90.8|88.4|90.74|88.34|0
1656333810000|2022-06-27 12:43:30|90.74|88.34|90.68|88.28|90.74|88.34|90.68|88.28|0
1656333820000|2022-06-27 12:43:40|90.74|88.34|90.74|88.34|90.74|88.34|90.68|88.28|0
1656333830000|2022-06-27 12:43:50|90.68|88.28|90.8|88.4|90.8|88.4|90.68|88.28|0
1656333840000|2022-06-27 12:44:00|90.74|88.34|90.8|88.4|90.8|88.4|90.74|88.34|0
1656333850000|2022-06-27 12:44:10|90.86|88.46|90.74|88.34|90.86|88.46|90.74|88.34|0
1656333870000|2022-06-27 12:44:30|90.68|88.28|90.74|88.34|90.74|88.34|90.68|88.28|0
1656333880000|2022-06-27 12:44:40|90.68|88.28|90.55|88.15|90.68|88.28|90.55|88.15|0
1656333890000|2022-06-27 12:44:50|90.61|88.21|90.61|88.21|90.61|88.21|90.55|88.15|0
1656333900000|2022-06-27 12:45:00|90.74|88.34|90.74|88.34|90.74|88.34|90.71|88.31|0
1656333910000|2022-06-27 12:45:10|90.8|88.4|90.74|88.34|90.8|88.4|90.74|88.34|0
1656333920000|2022-06-27 12:45:20|90.8|88.4|90.68|88.28|90.8|88.4|90.68|88.28|0
1656333930000|2022-06-27 12:45:30|90.61|88.21|90.55|88.15|90.61|88.21|90.55|88.15|0
1656333940000|2022-06-27 12:45:40|90.49|88.09|90.43|88.03|90.49|88.09|90.43|88.03|0
1656333950000|2022-06-27 12:45:50|90.37|87.97|90.37|87.97|90.37|87.97|90.37|87.97|0
1656333960000|2022-06-27 12:46:00|90.4|88|90.49|88.09|90.49|88.09|90.4|88|0
1656333970000|2022-06-27 12:46:10|90.43|88.03|90.4|88|90.43|88.03|90.37|87.97|0
1656333980000|2022-06-27 12:46:20|90.43|88.03|90.49|88.09|90.49|88.09|90.37|87.97|0
1656333990000|2022-06-27 12:46:30|90.43|88.03|90.37|87.97|90.43|88.03|90.37|87.97|0
1656334000000|2022-06-27 12:46:40|90.31|87.91|90.24|87.84|90.31|87.91|90.12|87.72|0
1656334010000|2022-06-27 12:46:50|90.31|87.91|90.31|87.91|90.31|87.91|90.31|87.91|0
1656334020000|2022-06-27 12:47:00|90.37|87.97|90.49|88.09|90.49|88.09|90.37|87.97|0
1656334030000|2022-06-27 12:47:10|90.55|88.15|90.34|87.94|90.55|88.15|90.34|87.94|0
1656334040000|2022-06-27 12:47:20|90.4|88|90.49|88.09|90.49|88.09|90.4|88|0
1656334050000|2022-06-27 12:47:30|90.46|88.06|90.46|88.06|90.46|88.06|90.4|88|0
1656334060000|2022-06-27 12:47:40|90.4|88|90.43|88.03|90.43|88.03|90.4|88|0
1656334070000|2022-06-27 12:47:50|90.4|88|90.4|88|90.4|88|90.28|87.88|0
1656334080000|2022-06-27 12:48:00|90.34|87.94|90.4|88|90.4|88|90.34|87.94|0
1656334090000|2022-06-27 12:48:10|90.34|87.94|90.15|87.75|90.34|87.94|90.15|87.75|0
1656334100000|2022-06-27 12:48:20|90.09|87.69|90.09|87.69|90.09|87.69|90.09|87.69|0
1656334110000|2022-06-27 12:48:30|90.15|87.75|90.21|87.81|90.21|87.81|90.15|87.75|0
1656334120000|2022-06-27 12:48:40|90.28|87.88|90.28|87.88|90.28|87.88|90.21|87.81|0
1656334130000|2022-06-27 12:48:50|90.21|87.81|90.24|87.84|90.24|87.84|90.21|87.81|0
1656334140000|2022-06-27 12:49:00|90.28|87.88|90.21|87.81|90.28|87.88|90.15|87.75|0
1656334150000|2022-06-27 12:49:10|90.24|87.84|90.24|87.84|90.28|87.88|90.24|87.84|0
1656334160000|2022-06-27 12:49:20|90.21|87.81|90.09|87.69|90.21|87.81|90.09|87.69|0
1656334170000|2022-06-27 12:49:30|90.15|87.75|90.09|87.69|90.15|87.75|90.09|87.69|0
1656334180000|2022-06-27 12:49:40|90.15|87.75|90.27|87.87|90.27|87.87|90.15|87.75|0
1656334190000|2022-06-27 12:49:50|90.24|87.84|90.21|87.81|90.27|87.87|90.21|87.81|0
1656334200000|2022-06-27 12:50:00|90.15|87.75|90.18|87.78|90.18|87.78|90.15|87.75|0
1656334210000|2022-06-27 12:50:10|90.21|87.81|90.4|88|90.4|88|90.21|87.81|0
1656334220000|2022-06-27 12:50:20|90.34|87.94|90.34|87.94|90.4|88|90.34|87.94|0
1656334230000|2022-06-27 12:50:30|90.27|87.87|90.34|87.94|90.34|87.94|90.27|87.87|0
1656334240000|2022-06-27 12:50:40|90.4|88|90.46|88.06|90.46|88.06|90.34|87.94|0
1656334250000|2022-06-27 12:50:50|90.4|88|90.37|87.97|90.46|88.06|90.37|87.97|0
1656334260000|2022-06-27 12:51:00|90.34|87.94|90.15|87.75|90.34|87.94|90.15|87.75|0
1656334270000|2022-06-27 12:51:10|90.09|87.69|90.15|87.75|90.15|87.75|90.09|87.69|0
1656334280000|2022-06-27 12:51:20|90.09|87.69|90.09|87.69|90.09|87.69|90.09|87.69|0
1656334290000|2022-06-27 12:51:30|90.03|87.63|89.97|87.57|90.03|87.63|89.97|87.57|0
1656334300000|2022-06-27 12:51:40|89.72|87.32|89.66|87.26|89.72|87.32|89.6|87.2|0
1656334310000|2022-06-27 12:51:50|89.72|87.32|89.72|87.32|89.78|87.38|89.72|87.32|0
1656334320000|2022-06-27 12:52:00|89.66|87.26|89.63|87.23|89.66|87.26|89.63|87.23|0
1656334330000|2022-06-27 12:52:10|89.6|87.2|89.54|87.14|89.6|87.2|89.54|87.14|0
1656334340000|2022-06-27 12:52:20|89.47|87.07|89.47|87.07|89.47|87.07|89.47|87.07|0
1656334350000|2022-06-27 12:52:30|89.41|87.01|89.6|87.2|89.6|87.2|89.41|87.01|0
1656334360000|2022-06-27 12:52:40|89.66|87.26|89.78|87.38|89.78|87.38|89.66|87.26|0
1656334370000|2022-06-27 12:52:50|89.75|87.35|89.9|87.5|89.9|87.5|89.72|87.32|0
1656334380000|2022-06-27 12:53:00|89.78|87.38|89.9|87.5|89.9|87.5|89.78|87.38|0
1656334390000|2022-06-27 12:53:10|89.84|87.44|89.9|87.5|89.9|87.5|89.84|87.44|0
1656334400000|2022-06-27 12:53:20|89.78|87.38|89.84|87.44|89.84|87.44|89.78|87.38|0
1656334410000|2022-06-27 12:53:30|89.9|87.5|89.78|87.38|89.9|87.5|89.78|87.38|0
1656334420000|2022-06-27 12:53:40|89.72|87.32|89.66|87.26|89.72|87.32|89.66|87.26|0
1656334430000|2022-06-27 12:53:50|89.6|87.2|89.72|87.32|89.72|87.32|89.6|87.2|0
1656334440000|2022-06-27 12:54:00|89.66|87.26|89.6|87.2|89.66|87.26|89.53|87.13|0
1656334450000|2022-06-27 12:54:10|89.53|87.13|89.66|87.26|89.66|87.26|89.53|87.13|0
1656334460000|2022-06-27 12:54:20|89.6|87.2|89.53|87.13|89.6|87.2|89.47|87.07|0
1656334470000|2022-06-27 12:54:30|89.41|87.01|89.41|87.01|89.41|87.01|89.35|86.95|0
1656334480000|2022-06-27 12:54:40|89.35|86.95|89.29|86.89|89.35|86.95|89.29|86.89|0
1656334490000|2022-06-27 12:54:50|89.35|86.95|89.32|86.92|89.35|86.95|89.32|86.92|0
1656334500000|2022-06-27 12:55:00|89.35|86.95|89.41|87.01|89.41|87.01|89.35|86.95|0
1656334510000|2022-06-27 12:55:10|89.47|87.07|89.6|87.2|89.6|87.2|89.47|87.07|0
1656334520000|2022-06-27 12:55:20|89.66|87.26|89.66|87.26|89.66|87.26|89.66|87.26|0
1656334530000|2022-06-27 12:55:30|89.6|87.2|89.78|87.38|89.78|87.38|89.6|87.2|0
1656334540000|2022-06-27 12:55:40|89.72|87.32|89.72|87.32|89.72|87.32|89.72|87.32|0
1656334550000|2022-06-27 12:55:50|89.78|87.38|89.78|87.38|89.78|87.38|89.78|87.38|0
1656334560000|2022-06-27 12:56:00|89.75|87.35|89.72|87.32|89.78|87.38|89.72|87.32|0
1656334570000|2022-06-27 12:56:10|89.78|87.38|89.53|87.13|89.78|87.38|89.47|87.07|0
1656334580000|2022-06-27 12:56:20|89.6|87.2|89.6|87.2|89.6|87.2|89.6|87.2|0
1656334590000|2022-06-27 12:56:30|89.53|87.13|89.6|87.2|89.6|87.2|89.53|87.13|0
1656334610000|2022-06-27 12:56:50|89.53|87.13|89.53|87.13|89.53|87.13|89.53|87.13|0
1656334620000|2022-06-27 12:57:00|89.47|87.07|89.47|87.07|89.53|87.13|89.47|87.07|0
1656334630000|2022-06-27 12:57:10|89.53|87.13|89.56|87.16|89.6|87.2|89.53|87.13|0
1656334640000|2022-06-27 12:57:20|89.6|87.2|89.78|87.38|89.78|87.38|89.6|87.2|0
1656334660000|2022-06-27 12:57:40|89.84|87.44|89.78|87.38|89.84|87.44|89.78|87.38|0
1656334670000|2022-06-27 12:57:50|89.72|87.32|89.72|87.32|89.72|87.32|89.72|87.32|0
1656334680000|2022-06-27 12:58:00|89.78|87.38|89.62|87.22|89.78|87.38|89.62|87.22|0
1656334690000|2022-06-27 12:58:10|89.59|87.19|89.41|87.01|89.59|87.19|89.41|87.01|0
1656334700000|2022-06-27 12:58:20|89.47|87.07|89.47|87.07|89.53|87.13|89.47|87.07|0
1656334710000|2022-06-27 12:58:30|89.53|87.13|89.53|87.13|89.53|87.13|89.53|87.13|0
1656334720000|2022-06-27 12:58:40|89.47|87.07|89.66|87.26|89.66|87.26|89.47|87.07|0
1656334730000|2022-06-27 12:58:50|89.59|87.19|89.53|87.13|89.59|87.19|89.53|87.13|0
1656334740000|2022-06-27 12:59:00|89.59|87.19|89.66|87.26|89.66|87.26|89.59|87.19|0
1656334750000|2022-06-27 12:59:10|89.59|87.19|89.59|87.19|89.59|87.19|89.59|87.19|0
1656334760000|2022-06-27 12:59:20|89.66|87.26|89.72|87.32|89.72|87.32|89.66|87.26|0
1656334770000|2022-06-27 12:59:30|89.78|87.38|89.84|87.44|89.84|87.44|89.78|87.38|0
1656334780000|2022-06-27 12:59:40|89.9|87.5|89.96|87.56|89.96|87.56|89.9|87.5|0
1656334790000|2022-06-27 12:59:50|89.93|87.53|89.84|87.44|89.93|87.53|89.84|87.44|0
1656334800000|2022-06-27 13:00:00|89.96|87.56|89.96|87.56|89.96|87.56|89.9|87.5|0
1656334810000|2022-06-27 13:00:10|90.03|87.63|89.9|87.5|90.05|87.65|89.9|87.5|0
1656334820000|2022-06-27 13:00:20|89.96|87.56|89.96|87.56|89.96|87.56|89.96|87.56|0
1656334830000|2022-06-27 13:00:30|89.93|87.53|89.9|87.5|89.93|87.53|89.9|87.5|0
1656334840000|2022-06-27 13:00:40|89.84|87.44|89.84|87.44|89.9|87.5|89.84|87.44|0
1656334850000|2022-06-27 13:00:50|89.9|87.5|89.93|87.53|89.96|87.56|89.9|87.5|0
1656334860000|2022-06-27 13:01:00|89.9|87.5|89.96|87.56|89.96|87.56|89.9|87.5|0
1656334870000|2022-06-27 13:01:10|89.99|87.59|90.02|87.62|90.02|87.62|89.99|87.59|0
1656334880000|2022-06-27 13:01:20|89.99|87.59|90.27|87.87|90.27|87.87|89.99|87.59|0
1656334890000|2022-06-27 13:01:30|90.21|87.81|90.02|87.62|90.21|87.81|90.02|87.62|0
1656334900000|2022-06-27 13:01:40|89.96|87.56|89.84|87.44|89.96|87.56|89.84|87.44|0
1656334920000|2022-06-27 13:02:00|89.9|87.5|90.09|87.69|90.09|87.69|89.9|87.5|0
1656334930000|2022-06-27 13:02:10|90.02|87.62|90.21|87.81|90.21|87.81|90.02|87.62|0
1656334940000|2022-06-27 13:02:20|90.46|88.06|90.52|88.12|90.52|88.12|90.4|88|0
1656334950000|2022-06-27 13:02:30|90.46|88.06|90.21|87.81|90.46|88.06|90.21|87.81|0
1656334960000|2022-06-27 13:02:40|90.02|87.62|90.09|87.69|90.09|87.69|90.02|87.62|0
1656334970000|2022-06-27 13:02:50|90.15|87.75|90.39|87.99|90.39|87.99|90.15|87.75|0
1656334980000|2022-06-27 13:03:00|90.33|87.93|90.39|87.99|90.39|87.99|90.27|87.87|0
1656334990000|2022-06-27 13:03:10|90.46|88.06|90.46|88.06|90.46|88.06|90.46|88.06|0
1656335000000|2022-06-27 13:03:20|90.39|87.99|90.39|87.99|90.46|88.06|90.39|87.99|0
1656335010000|2022-06-27 13:03:30|90.46|88.06|90.52|88.12|90.52|88.12|90.46|88.06|0
1656335020000|2022-06-27 13:03:40|90.58|88.18|90.77|88.37|90.77|88.37|90.58|88.18|0
1656335030000|2022-06-27 13:03:50|90.7|88.3|90.64|88.24|90.7|88.3|90.64|88.24|0
1656335040000|2022-06-27 13:04:00|90.7|88.3|90.64|88.24|90.7|88.3|90.64|88.24|0
1656335050000|2022-06-27 13:04:10|90.7|88.3|90.58|88.18|90.7|88.3|90.58|88.18|0
1656335060000|2022-06-27 13:04:20|90.46|88.06|90.58|88.18|90.58|88.18|90.46|88.06|0
1656335070000|2022-06-27 13:04:30|90.52|88.12|90.52|88.12|90.58|88.18|90.46|88.06|0
1656335080000|2022-06-27 13:04:40|90.58|88.18|90.64|88.24|90.7|88.3|90.58|88.18|0
1656335090000|2022-06-27 13:04:50|90.67|88.27|90.58|88.18|90.67|88.27|90.58|88.18|0
1656335100000|2022-06-27 13:05:00|90.52|88.12|90.52|88.12|90.58|88.18|90.52|88.12|0
1656335110000|2022-06-27 13:05:10|90.46|88.06|90.39|87.99|90.46|88.06|90.39|87.99|0
1656335120000|2022-06-27 13:05:20|90.33|87.93|90.33|87.93|90.33|87.93|90.21|87.81|0
1656335130000|2022-06-27 13:05:30|90.27|87.87|90.46|88.06|90.46|88.06|90.27|87.87|0
1656335140000|2022-06-27 13:05:40|90.52|88.12|90.46|88.06|90.52|88.12|90.46|88.06|0
1656335150000|2022-06-27 13:05:50|90.39|87.99|90.49|88.09|90.49|88.09|90.39|87.99|0
1656335160000|2022-06-27 13:06:00|90.46|88.06|90.33|87.93|90.46|88.06|90.27|87.87|0
1656335170000|2022-06-27 13:06:10|90.27|87.87|90.39|87.99|90.39|87.99|90.27|87.87|0
1656335180000|2022-06-27 13:06:20|90.46|88.06|90.33|87.93|90.52|88.12|90.33|87.93|0
1656335190000|2022-06-27 13:06:30|90.46|88.06|90.39|87.99|90.46|88.06|90.39|87.99|0
1656335200000|2022-06-27 13:06:40|90.46|88.06|90.52|88.12|90.58|88.18|90.46|88.06|0
1656335210000|2022-06-27 13:06:50|90.49|88.09|90.46|88.06|90.49|88.09|90.46|88.06|0
1656335220000|2022-06-27 13:07:00|90.52|88.12|90.52|88.12|90.52|88.12|90.52|88.12|0
1656335230000|2022-06-27 13:07:10|90.58|88.18|90.58|88.18|90.58|88.18|90.52|88.12|0
1656335240000|2022-06-27 13:07:20|90.52|88.12|90.52|88.12|90.52|88.12|90.52|88.12|0
1656335250000|2022-06-27 13:07:30|90.55|88.15|90.58|88.18|90.64|88.24|90.55|88.15|0
1656335260000|2022-06-27 13:07:40|90.52|88.12|90.58|88.18|90.58|88.18|90.52|88.12|0
1656335270000|2022-06-27 13:07:50|90.64|88.24|90.67|88.27|90.7|88.3|90.64|88.24|0
1656335280000|2022-06-27 13:08:00|90.58|88.18|90.58|88.18|90.58|88.18|90.52|88.12|0
1656335290000|2022-06-27 13:08:10|90.39|87.99|90.39|87.99|90.39|87.99|90.39|87.99|0
1656335300000|2022-06-27 13:08:20|90.33|87.93|90.33|87.93|90.33|87.93|90.33|87.93|0
1656335310000|2022-06-27 13:08:30|90.39|87.99|90.46|88.06|90.46|88.06|90.39|87.99|0
1656335320000|2022-06-27 13:08:40|90.52|88.12|90.52|88.12|90.52|88.12|90.52|88.12|0
1656335340000|2022-06-27 13:09:00|90.39|87.99|90.33|87.93|90.39|87.99|90.33|87.93|0
1656335350000|2022-06-27 13:09:10|90.27|87.87|90.27|87.87|90.27|87.87|90.27|87.87|0
1656335360000|2022-06-27 13:09:20|90.33|87.93|90.33|87.93|90.33|87.93|90.33|87.93|0
1656335370000|2022-06-27 13:09:30|90.39|87.99|90.39|87.99|90.39|87.99|90.39|87.99|0
1656335380000|2022-06-27 13:09:40|90.27|87.87|90.27|87.87|90.27|87.87|90.27|87.87|0
1656335390000|2022-06-27 13:09:50|90.33|87.93|90.21|87.81|90.33|87.93|90.21|87.81|0
1656335400000|2022-06-27 13:10:00|90.15|87.75|90.15|87.75|90.15|87.75|90.15|87.75|0
1656335420000|2022-06-27 13:10:20|90.11|87.71|90.08|87.68|90.11|87.71|90.08|87.68|0
1656335450000|2022-06-27 13:10:50|90.15|87.75|90.15|87.75|90.15|87.75|90.15|87.75|0
1656335460000|2022-06-27 13:11:00|90.08|87.68|90.11|87.71|90.15|87.75|90.08|87.68|0
1656335470000|2022-06-27 13:11:10|90.08|87.68|89.9|87.5|90.08|87.68|89.9|87.5|0
1656335480000|2022-06-27 13:11:20|90.02|87.62|89.96|87.56|90.08|87.68|89.96|87.56|0
1656335490000|2022-06-27 13:11:30|90.02|87.62|90.08|87.68|90.08|87.68|90.02|87.62|0
1656335500000|2022-06-27 13:11:40|90.02|87.62|90.08|87.68|90.08|87.68|90.02|87.62|0
1656335510000|2022-06-27 13:11:50|90.02|87.62|90.02|87.62|90.02|87.62|90.02|87.62|0
1656335520000|2022-06-27 13:12:00|89.96|87.56|90.02|87.62|90.02|87.62|89.96|87.56|0
1656335530000|2022-06-27 13:12:10|90.08|87.68|90.15|87.75|90.15|87.75|90.08|87.68|0
1656335540000|2022-06-27 13:12:20|90.02|87.62|90.11|87.71|90.11|87.71|90.02|87.62|0
1656335550000|2022-06-27 13:12:30|90.08|87.68|90.15|87.75|90.21|87.81|90.08|87.68|0
1656335560000|2022-06-27 13:12:40|90.08|87.68|90.08|87.68|90.08|87.68|90.08|87.68|0
1656335570000|2022-06-27 13:12:50|90.02|87.62|90.02|87.62|90.02|87.62|89.96|87.56|0
1656335580000|2022-06-27 13:13:00|90.08|87.68|90.21|87.81|90.21|87.81|90.08|87.68|0
1656335590000|2022-06-27 13:13:10|90.15|87.75|90.14|87.74|90.21|87.81|90.14|87.74|0
1656335600000|2022-06-27 13:13:20|90.21|87.81|90.14|87.74|90.21|87.81|90.14|87.74|0
1656335610000|2022-06-27 13:13:30|90.17|87.77|90.27|87.87|90.27|87.87|90.17|87.77|0
1656335620000|2022-06-27 13:13:40|90.21|87.81|90.17|87.77|90.21|87.81|90.17|87.77|0
1656335630000|2022-06-27 13:13:50|90.14|87.74|90.27|87.87|90.27|87.87|90.14|87.74|0
1656335640000|2022-06-27 13:14:00|90.21|87.81|90.33|87.93|90.39|87.99|90.21|87.81|0
1656335650000|2022-06-27 13:14:10|90.39|87.99|90.33|87.93|90.39|87.99|90.33|87.93|0
1656335660000|2022-06-27 13:14:20|90.36|87.96|90.39|87.99|90.39|87.99|90.33|87.93|0
1656335670000|2022-06-27 13:14:30|90.45|88.05|90.45|88.05|90.45|88.05|90.45|88.05|0
1656335680000|2022-06-27 13:14:40|90.52|88.12|90.76|88.36|90.76|88.36|90.52|88.12|0
1656335690000|2022-06-27 13:14:50|90.89|88.49|90.83|88.43|90.89|88.49|90.83|88.43|0
1656335700000|2022-06-27 13:15:00|90.89|88.49|90.89|88.49|90.89|88.49|90.89|88.49|0
1656335710000|2022-06-27 13:15:10|90.83|88.43|90.7|88.3|90.83|88.43|90.7|88.3|0
1656335720000|2022-06-27 13:15:20|90.76|88.36|90.64|88.24|90.76|88.36|90.64|88.24|0
1656335730000|2022-06-27 13:15:30|90.54|88.14|90.45|88.05|90.54|88.14|90.45|88.05|0
1656335740000|2022-06-27 13:15:40|90.48|88.08|90.36|87.96|90.48|88.08|90.36|87.96|0
1656335750000|2022-06-27 13:15:50|90.33|87.93|90.33|87.93|90.39|87.99|90.33|87.93|0
1656335760000|2022-06-27 13:16:00|90.27|87.87|90.33|87.93|90.33|87.93|90.27|87.87|0
1656335770000|2022-06-27 13:16:10|90.39|87.99|90.39|87.99|90.39|87.99|90.33|87.93|0
1656335780000|2022-06-27 13:16:20|90.33|87.93|90.33|87.93|90.33|87.93|90.33|87.93|0
1656335790000|2022-06-27 13:16:30|90.36|87.96|90.24|87.84|90.36|87.96|90.24|87.84|0
1656335800000|2022-06-27 13:16:40|90.27|87.87|90.45|88.05|90.45|88.05|90.27|87.87|0
1656335810000|2022-06-27 13:16:50|90.51|88.11|90.58|88.18|90.61|88.21|90.51|88.11|0
1656335820000|2022-06-27 13:17:00|90.7|88.3|90.95|88.55|90.95|88.55|90.7|88.3|0
1656335830000|2022-06-27 13:17:10|90.89|88.49|90.89|88.49|91.01|88.61|90.89|88.49|0
1656335840000|2022-06-27 13:17:20|90.95|88.55|90.92|88.52|90.95|88.55|90.89|88.49|0
1656335850000|2022-06-27 13:17:30|90.98|88.58|90.95|88.55|90.98|88.58|90.95|88.55|0
1656335860000|2022-06-27 13:17:40|90.89|88.49|90.76|88.36|90.89|88.49|90.76|88.36|0
1656335870000|2022-06-27 13:17:50|90.79|88.39|90.82|88.42|90.89|88.49|90.79|88.39|0
1656335880000|2022-06-27 13:18:00|90.76|88.36|90.76|88.36|90.76|88.36|90.76|88.36|0
1656335890000|2022-06-27 13:18:10|90.79|88.39|90.7|88.3|90.79|88.39|90.7|88.3|0
1656335900000|2022-06-27 13:18:20|90.76|88.36|90.76|88.36|90.79|88.39|90.76|88.36|0
1656335910000|2022-06-27 13:18:30|90.7|88.3|90.76|88.36|90.76|88.36|90.7|88.3|0
1656335920000|2022-06-27 13:18:40|90.82|88.42|90.89|88.49|90.89|88.49|90.82|88.42|0
1656335930000|2022-06-27 13:18:50|90.82|88.42|90.76|88.36|90.82|88.42|90.76|88.36|0
1656335940000|2022-06-27 13:19:00|90.82|88.42|90.76|88.36|90.82|88.42|90.76|88.36|0
1656335950000|2022-06-27 13:19:10|90.82|88.42|90.82|88.42|90.82|88.42|90.82|88.42|0
1656335970000|2022-06-27 13:19:30|90.76|88.36|90.76|88.36|90.76|88.36|90.76|88.36|0
1656335980000|2022-06-27 13:19:40|90.82|88.42|90.82|88.42|90.82|88.42|90.82|88.42|0
1656335990000|2022-06-27 13:19:50|90.7|88.3|90.7|88.3|90.7|88.3|90.7|88.3|0
1656336000000|2022-06-27 13:20:00|90.64|88.24|90.64|88.24|90.7|88.3|90.64|88.24|0
1656336010000|2022-06-27 13:20:10|90.7|88.3|90.58|88.18|90.7|88.3|90.58|88.18|0
1656336020000|2022-06-27 13:20:20|90.64|88.24|90.64|88.24|90.64|88.24|90.64|88.24|0
1656336030000|2022-06-27 13:20:30|90.7|88.3|90.76|88.36|90.76|88.36|90.7|88.3|0
1656336040000|2022-06-27 13:20:40|90.64|88.24|90.64|88.24|90.7|88.3|90.64|88.24|0
1656336050000|2022-06-27 13:20:50|90.7|88.3|90.7|88.3|90.7|88.3|90.7|88.3|0
1656336060000|2022-06-27 13:21:00|90.73|88.33|90.76|88.36|90.76|88.36|90.73|88.33|0
1656336070000|2022-06-27 13:21:10|90.7|88.3|90.76|88.36|90.76|88.36|90.7|88.3|0
1656336090000|2022-06-27 13:21:30|90.82|88.42|90.76|88.36|90.82|88.42|90.76|88.36|0
1656336110000|2022-06-27 13:21:50|90.82|88.42|90.89|88.49|90.89|88.49|90.82|88.42|0
1656336120000|2022-06-27 13:22:00|91.07|88.67|90.95|88.55|91.07|88.67|90.95|88.55|0
1656336130000|2022-06-27 13:22:10|91.07|88.67|90.95|88.55|91.07|88.67|90.95|88.55|0
1656336150000|2022-06-27 13:22:30|91.01|88.61|91.01|88.61|91.01|88.61|91.01|88.61|0
1656336160000|2022-06-27 13:22:40|91.07|88.67|91.07|88.67|91.07|88.67|91.07|88.67|0
1656336180000|2022-06-27 13:23:00|91.44|89.04|91.32|88.92|91.44|89.04|91.32|88.92|0
1656336190000|2022-06-27 13:23:10|91.38|88.98|91.32|88.92|91.38|88.98|91.26|88.86|0
1656336200000|2022-06-27 13:23:20|91.26|88.86|90.95|88.55|91.26|88.86|90.95|88.55|0
1656336210000|2022-06-27 13:23:30|90.76|88.36|90.76|88.36|90.82|88.42|90.76|88.36|0
1656336220000|2022-06-27 13:23:40|90.79|88.39|90.76|88.36|90.79|88.39|90.57|88.17|0
1656336230000|2022-06-27 13:23:50|90.82|88.42|91.01|88.61|91.01|88.61|90.82|88.42|0
1656336240000|2022-06-27 13:24:00|90.95|88.55|91.07|88.67|91.07|88.67|90.95|88.55|0
1656336250000|2022-06-27 13:24:10|91.2|88.8|91.32|88.92|91.38|88.98|91.2|88.8|0
1656336260000|2022-06-27 13:24:20|91.26|88.86|91.13|88.73|91.26|88.86|91.13|88.73|0
1656336270000|2022-06-27 13:24:30|91.07|88.67|91.13|88.73|91.13|88.73|91.07|88.67|0
1656336280000|2022-06-27 13:24:40|91.2|88.8|91.07|88.67|91.2|88.8|91.07|88.67|0
1656336290000|2022-06-27 13:24:50|91.01|88.61|91.01|88.61|91.01|88.61|90.95|88.55|0
1656336300000|2022-06-27 13:25:00|91.13|88.73|91.07|88.67|91.13|88.73|91.07|88.67|0
1656336310000|2022-06-27 13:25:10|91.13|88.73|91.13|88.73|91.2|88.8|91.13|88.73|0
1656336320000|2022-06-27 13:25:20|91.26|88.86|91.13|88.73|91.26|88.86|91.13|88.73|0
1656336330000|2022-06-27 13:25:30|91.16|88.76|91.04|88.64|91.16|88.76|91.04|88.64|0
1656336340000|2022-06-27 13:25:40|91.01|88.61|91.2|88.8|91.2|88.8|91.01|88.61|0
1656336350000|2022-06-27 13:25:50|91.13|88.73|91.13|88.73|91.16|88.76|91.13|88.73|0
1656336360000|2022-06-27 13:26:00|91.19|88.79|91.13|88.73|91.19|88.79|91.13|88.73|0
1656336370000|2022-06-27 13:26:10|91.1|88.7|91.19|88.79|91.19|88.79|91.1|88.7|0
1656336380000|2022-06-27 13:26:20|91.13|88.73|91.13|88.73|91.13|88.73|91.07|88.67|0
1656336390000|2022-06-27 13:26:30|91.19|88.79|91.19|88.79|91.19|88.79|91.19|88.79|0
1656336400000|2022-06-27 13:26:40|91.26|88.86|91.19|88.79|91.26|88.86|91.19|88.79|0
1656336410000|2022-06-27 13:26:50|91.22|88.82|91.19|88.79|91.22|88.82|91.13|88.73|0
1656336420000|2022-06-27 13:27:00|91.13|88.73|91.13|88.73|91.13|88.73|91.13|88.73|0
1656336430000|2022-06-27 13:27:10|91.07|88.67|91.07|88.67|91.07|88.67|90.95|88.55|0
1656336440000|2022-06-27 13:27:20|91.01|88.61|91.07|88.67|91.07|88.67|91.01|88.61|0
1656336450000|2022-06-27 13:27:30|91.13|88.73|91.19|88.79|91.19|88.79|91.13|88.73|0
1656336460000|2022-06-27 13:27:40|91.26|88.86|91.44|89.04|91.44|89.04|91.26|88.86|0
1656336470000|2022-06-27 13:27:50|91.51|89.11|91.44|89.04|91.51|89.11|91.44|89.04|0
1656336480000|2022-06-27 13:28:00|91.32|88.92|91.26|88.86|91.38|88.98|91.26|88.86|0
1656336490000|2022-06-27 13:28:10|91.32|88.92|91.32|88.92|91.38|88.98|91.32|88.92|0
1656336500000|2022-06-27 13:28:20|91.38|88.98|91.32|88.92|91.38|88.98|91.32|88.92|0
1656336520000|2022-06-27 13:28:40|91.35|88.95|91.38|88.98|91.38|88.98|91.35|88.95|0
1656336530000|2022-06-27 13:28:50|91.44|89.04|91.57|89.17|91.63|89.23|91.44|89.04|0
1656336540000|2022-06-27 13:29:00|91.76|89.36|91.69|89.29|91.76|89.36|91.63|89.23|0
1656336550000|2022-06-27 13:29:10|91.63|89.23|91.51|89.11|91.63|89.23|91.44|89.04|0
1656336560000|2022-06-27 13:29:20|91.54|89.14|91.44|89.04|91.63|89.23|91.44|89.04|0
1656336570000|2022-06-27 13:29:30|91.57|89.17|91.57|89.17|91.57|89.17|91.51|89.11|0
1656336580000|2022-06-27 13:29:40|91.63|89.23|91.69|89.29|91.76|89.36|91.63|89.23|0
1656336590000|2022-06-27 13:29:50|91.63|89.23|91.69|89.29|91.69|89.29|91.63|89.23|0
1656336600000|2022-06-27 13:30:00|91.44|89.04|91.66|89.26|91.66|89.26|91.44|89.04|0
1656336610000|2022-06-27 13:30:10|91.82|89.42|91.07|88.67|91.82|89.42|91.07|88.67|0
1656336620000|2022-06-27 13:30:20|90.82|88.42|91.44|89.04|91.44|89.04|90.82|88.42|0
1656336630000|2022-06-27 13:30:30|91.63|89.23|91.72|89.32|91.72|89.32|91.51|89.11|0
1656336640000|2022-06-27 13:30:40|91.75|89.35|92.07|89.67|92.07|89.67|91.75|89.35|0
1656336650000|2022-06-27 13:30:50|92.19|89.79|91.69|89.29|92.19|89.79|91.69|89.29|0
1656336660000|2022-06-27 13:31:00|91.63|89.23|91.69|89.29|91.69|89.29|91.51|89.11|0
1656336670000|2022-06-27 13:31:10|91.66|89.26|91.57|89.17|91.94|89.54|91.57|89.17|0
1656336680000|2022-06-27 13:31:20|91.44|89.04|90.63|88.23|91.44|89.04|90.63|88.23|0
1656336690000|2022-06-27 13:31:30|90.45|88.05|89.89|87.49|90.45|88.05|89.89|87.49|0
1656336700000|2022-06-27 13:31:40|90.02|87.62|90.2|87.8|90.2|87.8|90.02|87.62|0
1656336710000|2022-06-27 13:31:50|90.14|87.74|90.02|87.62|90.39|87.99|90.02|87.62|0
1656336720000|2022-06-27 13:32:00|89.98|87.58|89.95|87.55|90.14|87.74|89.83|87.43|0
1656336730000|2022-06-27 13:32:10|89.71|87.31|89.4|87|89.71|87.31|89.34|86.94|0
1656336740000|2022-06-27 13:32:20|90.02|87.62|89.71|87.31|90.02|87.62|89.59|87.19|0
1656336750000|2022-06-27 13:32:30|89.34|86.94|89.77|87.37|89.77|87.37|89.34|86.94|0
1656336760000|2022-06-27 13:32:40|89.65|87.25|89.28|86.88|89.65|87.25|89.28|86.88|0
1656336770000|2022-06-27 13:32:50|89.34|86.94|89.28|86.88|89.4|87|89.22|86.82|0
1656336780000|2022-06-27 13:33:00|89.16|86.76|89.46|87.06|89.46|87.06|89.16|86.76|0
1656336790000|2022-06-27 13:33:10|89.34|86.94|89.03|86.63|89.34|86.94|89.03|86.63|0
1656336800000|2022-06-27 13:33:20|89.28|86.88|88.67|86.27|89.28|86.88|88.67|86.27|0
1656336810000|2022-06-27 13:33:30|89.16|86.76|89.28|86.88|89.28|86.88|89.09|86.69|0
1656336820000|2022-06-27 13:33:40|89.16|86.76|88.79|86.39|89.16|86.76|88.73|86.33|0
1656336830000|2022-06-27 13:33:50|88.91|86.51|88.79|86.39|88.91|86.51|88.73|86.33|0
1656336840000|2022-06-27 13:34:00|88.06|85.66|87.76|85.36|88.06|85.66|87.76|85.36|0
1656336850000|2022-06-27 13:34:10|87.69|85.29|87.88|85.48|87.94|85.54|87.69|85.29|0
1656336860000|2022-06-27 13:34:20|88.18|85.78|87.57|85.17|88.18|85.78|87.57|85.17|0
1656336870000|2022-06-27 13:34:30|87.33|84.93|87.51|85.11|87.51|85.11|87.21|84.81|0
1656336880000|2022-06-27 13:34:40|87.45|85.05|87.39|84.99|87.45|85.05|87.27|84.87|0
1656336890000|2022-06-27 13:34:50|87.15|84.75|87.36|84.96|87.36|84.96|87.15|84.75|0
1656336900000|2022-06-27 13:35:00|86.97|84.57|86.79|84.39|86.97|84.57|86.67|84.27|0
1656336910000|2022-06-27 13:35:10|86.67|84.27|86.67|84.27|87.03|84.63|86.67|84.27|0
1656336920000|2022-06-27 13:35:20|86.73|84.33|87.15|84.75|87.15|84.75|86.73|84.33|0
1656336930000|2022-06-27 13:35:30|87.27|84.87|87.33|84.93|87.33|84.93|87.03|84.63|0
1656336940000|2022-06-27 13:35:40|87.39|84.99|87.33|84.93|87.39|84.99|87.21|84.81|0
1656336950000|2022-06-27 13:35:50|87.27|84.87|87.09|84.69|87.27|84.87|87.09|84.69|0
1656336960000|2022-06-27 13:36:00|86.91|84.51|86.55|84.15|86.91|84.51|86.55|84.15|0
1656336970000|2022-06-27 13:36:10|86.73|84.33|86.61|84.21|86.73|84.33|86.49|84.09|0
1656336980000|2022-06-27 13:36:20|86.49|84.09|86.25|83.85|86.49|84.09|86.25|83.85|0
1656336990000|2022-06-27 13:36:30|86.31|83.91|86.13|83.73|86.31|83.91|86.13|83.73|0
1656337000000|2022-06-27 13:36:40|85.89|83.49|86.01|83.61|86.01|83.61|85.89|83.49|0
1656337010000|2022-06-27 13:36:50|86.13|83.73|85.83|83.43|86.13|83.73|85.83|83.43|0
1656337020000|2022-06-27 13:37:00|85.65|83.25|85.89|83.49|85.89|83.49|85.65|83.25|0
1656337030000|2022-06-27 13:37:10|85.77|83.37|85.59|83.19|85.89|83.49|85.59|83.19|0
1656337040000|2022-06-27 13:37:20|85.71|83.31|85.65|83.25|85.71|83.31|85.65|83.25|0
1656337050000|2022-06-27 13:37:30|85.77|83.37|85.83|83.43|85.83|83.43|85.77|83.37|0
1656337060000|2022-06-27 13:37:40|85.77|83.37|85.95|83.55|85.95|83.55|85.77|83.37|0
1656337070000|2022-06-27 13:37:50|86.07|83.67|86.07|83.67|86.07|83.67|86.07|83.67|0
1656337080000|2022-06-27 13:38:00|86.25|83.85|86.25|83.85|86.25|83.85|86.19|83.79|0
1656337090000|2022-06-27 13:38:10|86.19|83.79|86.01|83.61|86.19|83.79|85.83|83.43|0
1656337100000|2022-06-27 13:38:20|85.95|83.55|86.01|83.61|86.01|83.61|85.83|83.43|0
1656337110000|2022-06-27 13:38:30|85.89|83.49|86.07|83.67|86.07|83.67|85.89|83.49|0
1656337120000|2022-06-27 13:38:40|86.19|83.79|86.25|83.85|86.25|83.85|86.19|83.79|0
1656337130000|2022-06-27 13:38:50|86.61|84.21|86.85|84.45|86.85|84.45|86.61|84.21|0
1656337140000|2022-06-27 13:39:00|86.79|84.39|87.27|84.87|87.27|84.87|86.79|84.39|0
1656337150000|2022-06-27 13:39:10|87.09|84.69|87.15|84.75|87.15|84.75|87.09|84.69|0
1656337160000|2022-06-27 13:39:20|87.09|84.69|87.09|84.69|87.09|84.69|86.91|84.51|0
1656337170000|2022-06-27 13:39:30|86.46|84.06|86.52|84.12|86.58|84.18|86.46|84.06|0
1656337180000|2022-06-27 13:39:40|86.7|84.3|86.94|84.54|87|84.6|86.7|84.3|0
1656337190000|2022-06-27 13:39:50|86.88|84.48|86.82|84.42|87|84.6|86.82|84.42|0
1656337200000|2022-06-27 13:40:00|86.7|84.3|86.52|84.12|86.7|84.3|86.52|84.12|0
1656337210000|2022-06-27 13:40:10|86.7|84.3|86.52|84.12|86.7|84.3|86.52|84.12|0
1656337220000|2022-06-27 13:40:20|86.46|84.06|86.7|84.3|86.7|84.3|86.46|84.06|0
1656337230000|2022-06-27 13:40:30|86.64|84.24|86.7|84.3|86.7|84.3|86.64|84.24|0
1656337240000|2022-06-27 13:40:40|86.64|84.24|86.46|84.06|86.64|84.24|86.46|84.06|0
1656337250000|2022-06-27 13:40:50|86.28|83.88|86.4|84|86.4|84|86.28|83.88|0
1656337260000|2022-06-27 13:41:00|86.52|84.12|86.28|83.88|86.64|84.24|86.28|83.88|0
1656337270000|2022-06-27 13:41:10|85.86|83.46|85.38|82.98|85.86|83.46|85.38|82.98|0
1656337280000|2022-06-27 13:41:20|85.44|83.04|85.44|83.04|85.56|83.16|85.26|82.86|0
1656337290000|2022-06-27 13:41:30|85.5|83.1|85.32|82.92|85.5|83.1|85.32|82.92|0
1656337300000|2022-06-27 13:41:40|85.14|82.74|85.26|82.86|85.38|82.98|85.03|82.63|0
1656337310000|2022-06-27 13:41:50|85.23|82.83|84.73|82.33|85.23|82.83|84.73|82.33|0
1656337320000|2022-06-27 13:42:00|84.67|82.27|84.79|82.39|84.85|82.45|84.67|82.27|0
1656337330000|2022-06-27 13:42:10|84.85|82.45|84.55|82.15|84.85|82.45|84.55|82.15|0
1656337340000|2022-06-27 13:42:20|84.61|82.21|84.67|82.27|84.7|82.3|84.55|82.15|0
1656337350000|2022-06-27 13:42:30|85.08|82.68|85.44|83.04|85.44|83.04|85.08|82.68|0
1656337360000|2022-06-27 13:42:40|85.5|83.1|85.14|82.74|85.5|83.1|85.14|82.74|0
1656337370000|2022-06-27 13:42:50|85.08|82.68|84.73|82.33|85.08|82.68|84.73|82.33|0
1656337380000|2022-06-27 13:43:00|84.67|82.27|84.73|82.33|84.85|82.45|84.67|82.27|0
1656337390000|2022-06-27 13:43:10|84.55|82.15|84.37|81.97|84.55|82.15|84.37|81.97|0
1656337400000|2022-06-27 13:43:20|84.55|82.15|84.67|82.27|84.67|82.27|84.46|82.06|0
1656337410000|2022-06-27 13:43:30|84.49|82.09|84.49|82.09|84.49|82.09|84.49|82.09|0
1656337420000|2022-06-27 13:43:40|84.43|82.03|84.34|81.94|84.43|82.03|84.34|81.94|0
1656337430000|2022-06-27 13:43:50|84.2|81.8|84.32|81.92|84.32|81.92|84.2|81.8|0
1656337440000|2022-06-27 13:44:00|84.43|82.03|84.37|81.97|84.61|82.21|84.32|81.92|0
1656337450000|2022-06-27 13:44:10|84.32|81.92|84.32|81.92|84.37|81.97|84.32|81.92|0
1656337460000|2022-06-27 13:44:20|84.49|82.09|84.37|81.97|84.49|82.09|84.2|81.8|0
1656337470000|2022-06-27 13:44:30|84.49|82.09|84.43|82.03|84.67|82.27|84.43|82.03|0
1656337480000|2022-06-27 13:44:40|84.34|81.94|84.43|82.03|84.43|82.03|84.26|81.86|0
1656337490000|2022-06-27 13:44:50|84.55|82.15|84.64|82.24|84.79|82.39|84.55|82.15|0
1656337500000|2022-06-27 13:45:00|84.49|82.09|84.37|81.97|84.61|82.21|84.37|81.97|0
1656337510000|2022-06-27 13:45:10|84.26|81.86|83.96|81.56|84.26|81.86|83.96|81.56|0
1656337520000|2022-06-27 13:45:20|84.08|81.68|83.96|81.56|84.17|81.77|83.96|81.56|0
1656337530000|2022-06-27 13:45:30|83.84|81.44|83.93|81.53|83.93|81.53|83.84|81.44|0
1656337540000|2022-06-27 13:45:40|84.17|81.77|84.32|81.92|84.32|81.92|84.08|81.68|0
1656337550000|2022-06-27 13:45:50|84.55|82.15|84.16|81.76|84.61|82.21|84.16|81.76|0
1656337560000|2022-06-27 13:46:00|83.8|81.4|85.01|82.61|85.01|82.61|83.8|81.4|0
1656337570000|2022-06-27 13:46:10|84.83|82.43|84.71|82.31|84.83|82.43|84.71|82.31|0
1656337580000|2022-06-27 13:46:20|84.95|82.55|84.83|82.43|84.95|82.55|84.83|82.43|0
1656337590000|2022-06-27 13:46:30|84.71|82.31|84.77|82.37|84.77|82.37|84.71|82.31|0
1656337600000|2022-06-27 13:46:40|84.83|82.43|84.65|82.25|84.83|82.43|84.65|82.25|0
1656337610000|2022-06-27 13:46:50|84.77|82.37|84.3|81.9|84.77|82.37|84.3|81.9|0
1656337620000|2022-06-27 13:47:00|84.07|81.67|84.3|81.9|84.3|81.9|84.07|81.67|0
1656337630000|2022-06-27 13:47:10|84.54|82.14|84.15|81.75|84.54|82.14|84.07|81.67|0
1656337640000|2022-06-27 13:47:20|84.07|81.67|84.18|81.78|84.24|81.84|84.07|81.67|0
1656337650000|2022-06-27 13:47:30|84.07|81.67|84.24|81.84|84.24|81.84|84.07|81.67|0
1656337660000|2022-06-27 13:47:40|84.36|81.96|84.12|81.72|84.36|81.96|84.12|81.72|0
1656337670000|2022-06-27 13:47:50|84.18|81.78|83.98|81.58|84.18|81.78|83.98|81.58|0
1656337680000|2022-06-27 13:48:00|84.01|81.61|84.42|82.02|84.42|82.02|84.01|81.61|0
1656337690000|2022-06-27 13:48:10|84.54|82.14|83.95|81.55|84.54|82.14|83.95|81.55|0
1656337700000|2022-06-27 13:48:20|84.01|81.61|83.77|81.37|84.01|81.61|83.77|81.37|0
1656337710000|2022-06-27 13:48:30|83.71|81.31|83.54|81.14|83.71|81.31|83.54|81.14|0
1656337720000|2022-06-27 13:48:40|83.42|81.02|83.25|80.85|83.42|81.02|83.19|80.79|0
1656337730000|2022-06-27 13:48:50|83.3|80.9|82.95|80.55|83.3|80.9|82.95|80.55|0
1656337740000|2022-06-27 13:49:00|83.07|80.67|83.07|80.67|83.25|80.85|83.07|80.67|0
1656337750000|2022-06-27 13:49:10|83.13|80.73|82.95|80.55|83.19|80.79|82.95|80.55|0
1656337760000|2022-06-27 13:49:20|83.3|80.9|83.19|80.79|83.3|80.9|83.19|80.79|0
1656337770000|2022-06-27 13:49:30|83.3|80.9|83.6|81.2|83.6|81.2|83.3|80.9|0
1656337780000|2022-06-27 13:49:40|83.65|81.25|84.01|81.61|84.01|81.61|83.6|81.2|0
1656337790000|2022-06-27 13:49:50|83.77|81.37|83.83|81.43|83.83|81.43|83.77|81.37|0
1656337800000|2022-06-27 13:50:00|83.71|81.31|83.48|81.08|83.71|81.31|83.36|80.96|0
1656337810000|2022-06-27 13:50:10|83.54|81.14|83.71|81.31|83.77|81.37|83.54|81.14|0
1656337820000|2022-06-27 13:50:20|83.83|81.43|84.06|81.66|84.12|81.72|83.83|81.43|0
1656337830000|2022-06-27 13:50:30|84.01|81.61|83.95|81.55|84.01|81.61|83.95|81.55|0
1656337840000|2022-06-27 13:50:40|84.06|81.66|84.12|81.72|84.18|81.78|84.06|81.66|0
1656337850000|2022-06-27 13:50:50|84.24|81.84|84.18|81.78|84.3|81.9|84.18|81.78|0
1656337860000|2022-06-27 13:51:00|84.12|81.72|84.18|81.78|84.18|81.78|83.95|81.55|0
1656337870000|2022-06-27 13:51:10|84.24|81.84|84.12|81.72|84.24|81.84|84.12|81.72|0
1656337880000|2022-06-27 13:51:20|84.06|81.66|84.01|81.61|84.12|81.72|84.01|81.61|0
1656337890000|2022-06-27 13:51:30|83.92|81.52|84.01|81.61|84.06|81.66|83.92|81.52|0
1656337900000|2022-06-27 13:51:40|83.95|81.55|83.89|81.49|83.95|81.55|83.83|81.43|0
1656337910000|2022-06-27 13:51:50|83.83|81.43|84.01|81.61|84.01|81.61|83.83|81.43|0
1656337920000|2022-06-27 13:52:00|84.06|81.66|84.3|81.9|84.3|81.9|84.06|81.66|0
1656337930000|2022-06-27 13:52:10|84.36|81.96|84.54|82.14|84.54|82.14|84.36|81.96|0
1656337940000|2022-06-27 13:52:20|84.65|82.25|84.59|82.19|84.71|82.31|84.59|82.19|0
1656337950000|2022-06-27 13:52:30|84.54|82.14|84.48|82.08|84.65|82.25|84.48|82.08|0
1656337960000|2022-06-27 13:52:40|84.59|82.19|84.59|82.19|84.59|82.19|84.42|82.02|0
1656337970000|2022-06-27 13:52:50|84.65|82.25|83.68|81.28|84.65|82.25|83.57|81.17|0
1656337980000|2022-06-27 13:53:00|83.62|81.22|84.09|81.69|84.09|81.69|83.62|81.22|0
1656337990000|2022-06-27 13:53:10|83.92|81.52|83.8|81.4|83.92|81.52|83.8|81.4|0
1656338000000|2022-06-27 13:53:20|83.86|81.46|83.8|81.4|83.86|81.46|83.8|81.4|0
1656338010000|2022-06-27 13:53:30|84.15|81.75|84.33|81.93|84.33|81.93|84.15|81.75|0
1656338020000|2022-06-27 13:53:40|84.45|82.05|84.51|82.11|84.51|82.11|84.33|81.93|0
1656338030000|2022-06-27 13:53:50|84.45|82.05|84.63|82.23|84.63|82.23|84.39|81.99|0
1656338040000|2022-06-27 13:54:00|84.86|82.46|84.8|82.4|84.86|82.46|84.8|82.4|0
1656338050000|2022-06-27 13:54:10|84.63|82.23|84.68|82.28|84.68|82.28|84.63|82.23|0
1656338060000|2022-06-27 13:54:20|84.74|82.34|84.98|82.58|84.98|82.58|84.74|82.34|0
1656338070000|2022-06-27 13:54:30|85.04|82.64|84.92|82.52|85.04|82.64|84.92|82.52|0
1656338080000|2022-06-27 13:54:40|84.74|82.34|84.74|82.34|84.74|82.34|84.74|82.34|0
1656338090000|2022-06-27 13:54:50|84.68|82.28|84.92|82.52|84.92|82.52|84.68|82.28|0
1656338100000|2022-06-27 13:55:00|84.74|82.34|84.57|82.17|84.74|82.34|84.57|82.17|0
1656338110000|2022-06-27 13:55:10|84.8|82.4|84.57|82.17|84.8|82.4|84.51|82.11|0
1656338120000|2022-06-27 13:55:20|84.68|82.28|84.57|82.17|84.8|82.4|84.57|82.17|0
1656338130000|2022-06-27 13:55:30|84.63|82.23|84.39|81.99|84.63|82.23|84.39|81.99|0
1656338140000|2022-06-27 13:55:40|84.33|81.93|83.98|81.58|84.33|81.93|83.98|81.58|0
1656338150000|2022-06-27 13:55:50|83.92|81.52|83.86|81.46|83.92|81.52|83.8|81.4|0
1656338160000|2022-06-27 13:56:00|83.8|81.4|84.03|81.63|84.03|81.63|83.74|81.34|0
1656338170000|2022-06-27 13:56:10|83.74|81.34|83.51|81.11|83.92|81.52|83.51|81.11|0
1656338180000|2022-06-27 13:56:20|83.8|81.4|84.15|81.75|84.15|81.75|83.8|81.4|0
1656338190000|2022-06-27 13:56:30|84.03|81.63|84.33|81.93|84.33|81.93|84.03|81.63|0
1656338200000|2022-06-27 13:56:40|84.27|81.87|84.51|82.11|84.51|82.11|84.27|81.87|0
1656338210000|2022-06-27 13:56:50|84.39|81.99|84.27|81.87|84.39|81.99|84.09|81.69|0
1656338220000|2022-06-27 13:57:00|84.39|81.99|84.27|81.87|84.39|81.99|84.09|81.69|0
1656338230000|2022-06-27 13:57:10|84.03|81.63|83.98|81.58|84.09|81.69|83.98|81.58|0
1656338240000|2022-06-27 13:57:20|83.74|81.34|83.62|81.22|83.74|81.34|83.62|81.22|0
1656338250000|2022-06-27 13:57:30|83.56|81.16|84.15|81.75|84.15|81.75|83.56|81.16|0
1656338260000|2022-06-27 13:57:40|84.03|81.63|84|81.6|84.03|81.63|83.92|81.52|0
1656338270000|2022-06-27 13:57:50|83.92|81.52|84.03|81.63|84.27|81.87|83.92|81.52|0
1656338280000|2022-06-27 13:58:00|83.98|81.58|83.98|81.58|84.03|81.63|83.98|81.58|0
1656338290000|2022-06-27 13:58:10|83.74|81.34|83.62|81.22|83.74|81.34|83.56|81.16|0
1656338300000|2022-06-27 13:58:20|83.68|81.28|83.74|81.34|83.74|81.34|83.68|81.28|0
1656338310000|2022-06-27 13:58:30|83.8|81.4|83.92|81.52|83.98|81.58|83.77|81.37|0
1656338320000|2022-06-27 13:58:40|83.86|81.46|83.68|81.28|83.86|81.46|83.68|81.28|0
1656338330000|2022-06-27 13:58:50|83.56|81.16|83.51|81.11|83.56|81.16|83.51|81.11|0
1656338340000|2022-06-27 13:59:00|83.56|81.16|83.15|80.75|83.56|81.16|83.15|80.75|0
1656338350000|2022-06-27 13:59:10|82.98|80.58|82.92|80.52|82.98|80.58|82.92|80.52|0
1656338360000|2022-06-27 13:59:20|82.86|80.46|83.1|80.7|83.1|80.7|82.86|80.46|0
1656338370000|2022-06-27 13:59:30|83.04|80.64|83.04|80.64|83.04|80.64|82.92|80.52|0
1656338380000|2022-06-27 13:59:40|83.1|80.7|83.1|80.7|83.1|80.7|83.04|80.64|0
1656338390000|2022-06-27 13:59:50|82.92|80.52|83.21|80.81|83.21|80.81|82.92|80.52|0
1656338400000|2022-06-27 14:00:00|83.18|80.78|84.53|82.13|84.53|82.13|83.18|80.78|0
1656338410000|2022-06-27 14:00:10|84.62|82.22|84.62|82.22|84.68|82.28|84.33|81.93|0
1656338420000|2022-06-27 14:00:20|84.21|81.81|84.45|82.05|84.51|82.11|84.21|81.81|0
1656338430000|2022-06-27 14:00:30|84.15|81.75|84.59|82.19|84.59|82.19|84.15|81.75|0
1656338440000|2022-06-27 14:00:40|84.39|81.99|84.33|81.93|84.42|82.02|84.24|81.84|0
1656338450000|2022-06-27 14:00:50|84.15|81.75|84.56|82.16|84.56|82.16|84.15|81.75|0
1656338460000|2022-06-27 14:01:00|84.68|82.28|84.39|81.99|84.95|82.55|84.39|81.99|0
1656338470000|2022-06-27 14:01:10|84.56|82.16|84.39|81.99|84.56|82.16|84.33|81.93|0
1656338480000|2022-06-27 14:01:20|84.51|82.11|83.97|81.57|84.51|82.11|83.97|81.57|0
1656338490000|2022-06-27 14:01:30|84.21|81.81|84.15|81.75|84.39|81.99|84.15|81.75|0
1656338500000|2022-06-27 14:01:40|83.97|81.57|83.74|81.34|83.97|81.57|83.74|81.34|0
1656338510000|2022-06-27 14:01:50|83.8|81.4|83.8|81.4|83.92|81.52|83.74|81.34|0
1656338520000|2022-06-27 14:02:00|83.86|81.46|83.97|81.57|83.97|81.57|83.74|81.34|0
1656338530000|2022-06-27 14:02:10|84.15|81.75|84.27|81.87|84.39|81.99|84.03|81.63|0
1656338540000|2022-06-27 14:02:20|84.03|81.63|84.45|82.05|84.45|82.05|84.03|81.63|0
1656338550000|2022-06-27 14:02:30|84.74|82.34|85.22|82.82|85.22|82.82|84.74|82.34|0
1656338560000|2022-06-27 14:02:40|85.28|82.88|85.34|82.94|85.4|83|85.28|82.88|0
1656338570000|2022-06-27 14:02:50|85.22|82.82|85.51|83.11|85.51|83.11|85.22|82.82|0
1656338580000|2022-06-27 14:03:00|85.45|83.05|85.16|82.76|85.45|83.05|85.16|82.76|0
1656338590000|2022-06-27 14:03:10|85.1|82.7|85.28|82.88|85.34|82.94|85.1|82.7|0
1656338600000|2022-06-27 14:03:20|85.16|82.76|85.34|82.94|85.39|82.99|85.16|82.76|0
1656338610000|2022-06-27 14:03:30|85.22|82.82|85.87|83.47|85.87|83.47|85.22|82.82|0
1656338620000|2022-06-27 14:03:40|85.93|83.53|86.47|84.07|86.47|84.07|85.93|83.53|0
1656338630000|2022-06-27 14:03:50|86.29|83.89|86.53|84.13|86.83|84.43|86.29|83.89|0
1656338640000|2022-06-27 14:04:00|86.71|84.31|86.65|84.25|86.77|84.37|86.65|84.25|0
1656338650000|2022-06-27 14:04:10|86.71|84.31|86.89|84.49|86.89|84.49|86.71|84.31|0
1656338660000|2022-06-27 14:04:20|86.83|84.43|87.07|84.67|87.1|84.7|86.83|84.43|0
1656338670000|2022-06-27 14:04:30|87.19|84.79|87.13|84.73|87.38|84.98|87.13|84.73|0
1656338680000|2022-06-27 14:04:40|87.32|84.92|87.19|84.79|87.32|84.92|87.19|84.79|0
1656338690000|2022-06-27 14:04:50|87.13|84.73|86.89|84.49|87.13|84.73|86.89|84.49|0
1656338700000|2022-06-27 14:05:00|87.07|84.67|87.19|84.79|87.19|84.79|87.01|84.61|0
1656338710000|2022-06-27 14:05:10|86.95|84.55|86.89|84.49|86.95|84.55|86.77|84.37|0
1656338720000|2022-06-27 14:05:20|86.71|84.31|86.71|84.31|86.74|84.34|86.65|84.25|0
1656338730000|2022-06-27 14:05:30|86.65|84.25|86.71|84.31|86.71|84.31|86.65|84.25|0
1656338740000|2022-06-27 14:05:40|86.65|84.25|86.59|84.19|86.65|84.25|86.59|84.19|0
1656338750000|2022-06-27 14:05:50|86.53|84.13|86.47|84.07|86.53|84.13|86.41|84.01|0
1656338760000|2022-06-27 14:06:00|86.29|83.89|86.11|83.71|86.29|83.89|86.11|83.71|0
1656338770000|2022-06-27 14:06:10|86.05|83.65|85.99|83.59|86.11|83.71|85.93|83.53|0
1656338780000|2022-06-27 14:06:20|85.93|83.53|85.93|83.53|86.05|83.65|85.93|83.53|0
1656338790000|2022-06-27 14:06:30|85.87|83.47|85.93|83.53|85.93|83.53|85.81|83.41|0
1656338800000|2022-06-27 14:06:40|85.99|83.59|86.29|83.89|86.29|83.89|85.99|83.59|0
1656338810000|2022-06-27 14:06:50|86.17|83.77|85.22|82.82|86.44|84.04|85.22|82.82|0
1656338820000|2022-06-27 14:07:00|85.28|82.88|85.1|82.7|85.28|82.88|85.1|82.7|0
1656338830000|2022-06-27 14:07:10|85.04|82.64|85.34|82.94|85.4|83|85.04|82.64|0
1656338840000|2022-06-27 14:07:20|85.16|82.76|85.04|82.64|85.16|82.76|84.69|82.29|0
1656338850000|2022-06-27 14:07:30|85.1|82.7|84.92|82.52|85.1|82.7|84.86|82.46|0
1656338860000|2022-06-27 14:07:40|84.8|82.4|84.92|82.52|84.92|82.52|84.63|82.23|0
1656338870000|2022-06-27 14:07:50|84.86|82.46|84.92|82.52|84.92|82.52|84.86|82.46|0
1656338880000|2022-06-27 14:08:00|84.75|82.35|84.75|82.35|84.75|82.35|84.63|82.23|0
1656338890000|2022-06-27 14:08:10|84.51|82.11|84.04|81.64|84.51|82.11|84.04|81.64|0
1656338900000|2022-06-27 14:08:20|83.92|81.52|83.92|81.52|83.98|81.58|83.92|81.52|0
1656338910000|2022-06-27 14:08:30|83.8|81.4|83.86|81.46|83.98|81.58|83.74|81.34|0
1656338920000|2022-06-27 14:08:40|83.98|81.58|83.98|81.58|83.98|81.58|83.92|81.52|0
1656338930000|2022-06-27 14:08:50|83.86|81.46|83.98|81.58|83.98|81.58|83.68|81.28|0
1656338940000|2022-06-27 14:09:00|84.09|81.69|83.74|81.34|84.15|81.75|83.74|81.34|0
1656338950000|2022-06-27 14:09:10|83.62|81.22|83.49|81.09|83.62|81.22|83.45|81.05|0
1656338960000|2022-06-27 14:09:20|83.67|81.27|84.12|81.72|84.12|81.72|83.67|81.27|0
1656338970000|2022-06-27 14:09:30|84.18|81.78|84.24|81.84|84.24|81.84|84.18|81.78|0
1656338980000|2022-06-27 14:09:40|84.3|81.9|84.24|81.84|84.36|81.96|84.24|81.84|0
1656338990000|2022-06-27 14:09:50|84.41|82.01|84.41|82.01|84.47|82.07|84.41|82.01|0
1656339000000|2022-06-27 14:10:00|84.53|82.13|84.77|82.37|84.77|82.37|84.53|82.13|0
1656339010000|2022-06-27 14:10:10|84.83|82.43|84.65|82.25|84.83|82.43|84.53|82.13|0
1656339020000|2022-06-27 14:10:20|84.47|82.07|83.85|81.45|84.47|82.07|83.85|81.45|0
1656339030000|2022-06-27 14:10:30|83.73|81.33|83.44|81.04|83.73|81.33|83.38|80.98|0
1656339040000|2022-06-27 14:10:40|83.73|81.33|83.67|81.27|83.73|81.33|83.61|81.21|0
1656339050000|2022-06-27 14:10:50|83.44|81.04|83.32|80.92|83.44|81.04|83.32|80.92|0
1656339060000|2022-06-27 14:11:00|83.55|81.15|82.73|80.33|83.55|81.15|82.73|80.33|0
1656339070000|2022-06-27 14:11:10|82.79|80.39|82.67|80.27|82.91|80.51|82.67|80.27|0
1656339080000|2022-06-27 14:11:20|82.79|80.39|82.67|80.27|82.79|80.39|82.62|80.22|0
1656339090000|2022-06-27 14:11:30|83.03|80.63|83.03|80.63|83.08|80.68|82.91|80.51|0
1656339100000|2022-06-27 14:11:40|83.14|80.74|83.2|80.8|83.2|80.8|83.08|80.68|0
1656339110000|2022-06-27 14:11:50|83.08|80.68|83.02|80.62|83.14|80.74|83.02|80.62|0
1656339120000|2022-06-27 14:12:00|83.05|80.65|83.49|81.09|83.49|81.09|83.05|80.65|0
1656339130000|2022-06-27 14:12:10|83.55|81.15|83.67|81.27|83.67|81.27|83.55|81.15|0
1656339140000|2022-06-27 14:12:20|83.49|81.09|83.61|81.21|83.7|81.3|83.49|81.09|0
1656339150000|2022-06-27 14:12:30|83.73|81.33|83.32|80.92|83.73|81.33|83.32|80.92|0
1656339160000|2022-06-27 14:12:40|83.26|80.86|82.91|80.51|83.26|80.86|82.91|80.51|0
1656339170000|2022-06-27 14:12:50|82.85|80.45|83.14|80.74|83.14|80.74|82.85|80.45|0
1656339180000|2022-06-27 14:13:00|83.08|80.68|83.26|80.86|83.38|80.98|83.08|80.68|0
1656339190000|2022-06-27 14:13:10|83.43|81.03|83.61|81.21|83.61|81.21|83.38|80.98|0
1656339200000|2022-06-27 14:13:20|83.67|81.27|83.87|81.47|83.87|81.47|83.67|81.27|0
1656339210000|2022-06-27 14:13:30|83.85|81.45|83.73|81.33|83.85|81.45|83.67|81.27|0
1656339220000|2022-06-27 14:13:40|83.55|81.15|83.26|80.86|83.55|81.15|83.26|80.86|0
1656339230000|2022-06-27 14:13:50|83.32|80.92|83.43|81.03|83.43|81.03|83.2|80.8|0
1656339240000|2022-06-27 14:14:00|82.97|80.57|82.85|80.45|83.02|80.62|82.85|80.45|0
1656339250000|2022-06-27 14:14:10|82.79|80.39|82.85|80.45|83.02|80.62|82.79|80.39|0
1656339260000|2022-06-27 14:14:20|82.91|80.51|83.2|80.8|83.2|80.8|82.85|80.45|0
1656339270000|2022-06-27 14:14:30|83.32|80.92|83.32|80.92|83.32|80.92|83.29|80.89|0
1656339280000|2022-06-27 14:14:40|83.38|80.98|83.38|80.98|83.43|81.03|83.38|80.98|0
1656339290000|2022-06-27 14:14:50|83.26|80.86|83.52|81.12|83.52|81.12|83.26|80.86|0
1656339300000|2022-06-27 14:15:00|83.43|81.03|83.26|80.86|83.55|81.15|83.26|80.86|0
1656339310000|2022-06-27 14:15:10|83.08|80.68|83.14|80.74|83.2|80.8|82.97|80.57|0
1656339320000|2022-06-27 14:15:20|83.38|80.98|83.26|80.86|83.49|81.09|83.26|80.86|0
1656339330000|2022-06-27 14:15:30|83.2|80.8|83.32|80.92|83.43|81.03|83.2|80.8|0
1656339340000|2022-06-27 14:15:40|83.38|80.98|83.26|80.86|83.38|80.98|83.2|80.8|0
1656339350000|2022-06-27 14:15:50|83.55|81.15|83.49|81.09|83.55|81.15|83.49|81.09|0
1656339360000|2022-06-27 14:16:00|83.73|81.33|83.85|81.45|83.85|81.45|83.73|81.33|0
1656339370000|2022-06-27 14:16:10|83.9|81.5|83.96|81.56|83.96|81.56|83.9|81.5|0
1656339380000|2022-06-27 14:16:20|84.08|81.68|84.02|81.62|84.08|81.68|83.9|81.5|0
1656339390000|2022-06-27 14:16:30|84.14|81.74|84.26|81.86|84.26|81.86|84.14|81.74|0
1656339400000|2022-06-27 14:16:40|84.32|81.92|84.44|82.04|84.44|82.04|84.2|81.8|0
1656339410000|2022-06-27 14:16:50|84.49|82.09|84.32|81.92|84.49|82.09|84.32|81.92|0
1656339420000|2022-06-27 14:17:00|84.38|81.98|84.79|82.39|84.79|82.39|84.38|81.98|0
1656339430000|2022-06-27 14:17:10|84.49|82.09|83.85|81.45|84.49|82.09|83.85|81.45|0
1656339440000|2022-06-27 14:17:20|84.08|81.68|83.61|81.21|84.08|81.68|83.61|81.21|0
1656339450000|2022-06-27 14:17:30|83.79|81.39|83.67|81.27|83.79|81.39|83.67|81.27|0
1656339460000|2022-06-27 14:17:40|83.49|81.09|83.49|81.09|83.55|81.15|83.43|81.03|0
1656339470000|2022-06-27 14:17:50|83.43|81.03|83.08|80.68|83.43|81.03|83.08|80.68|0
1656339480000|2022-06-27 14:18:00|82.91|80.51|82.5|80.1|82.91|80.51|82.5|80.1|0
1656339490000|2022-06-27 14:18:10|82.44|80.04|82.56|80.16|82.56|80.16|82.44|80.04|0
1656339500000|2022-06-27 14:18:20|82.61|80.21|82.32|79.92|82.79|80.39|82.32|79.92|0
1656339510000|2022-06-27 14:18:30|82.38|79.98|82.32|79.92|82.38|79.98|82.32|79.92|0
1656339520000|2022-06-27 14:18:40|82.38|79.98|82.44|80.04|82.56|80.16|82.38|79.98|0
1656339530000|2022-06-27 14:18:50|82.61|80.21|82.79|80.39|82.79|80.39|82.61|80.21|0
1656339540000|2022-06-27 14:19:00|82.67|80.27|82.91|80.51|83.02|80.62|82.67|80.27|0
1656339550000|2022-06-27 14:19:10|83.02|80.62|83.52|81.12|83.52|81.12|83.02|80.62|0
1656339560000|2022-06-27 14:19:20|83.61|81.21|83.79|81.39|83.84|81.44|83.61|81.21|0
1656339570000|2022-06-27 14:19:30|83.9|81.5|84.02|81.62|84.02|81.62|83.79|81.39|0
1656339580000|2022-06-27 14:19:40|84.08|81.68|83.96|81.56|84.08|81.68|83.96|81.56|0
1656339590000|2022-06-27 14:19:50|84.02|81.62|84.02|81.62|84.08|81.68|84.02|81.62|0
1656339600000|2022-06-27 14:20:00|83.96|81.56|84.43|82.03|84.43|82.03|83.96|81.56|0
1656339610000|2022-06-27 14:20:10|84.32|81.92|84.55|82.15|84.55|82.15|84.32|81.92|0
1656339620000|2022-06-27 14:20:20|84.43|82.03|84.67|82.27|84.7|82.3|84.38|81.98|0
1656339630000|2022-06-27 14:20:30|84.79|82.39|84.67|82.27|84.79|82.39|84.67|82.27|0
1656339640000|2022-06-27 14:20:40|84.49|82.09|84.49|82.09|84.55|82.15|84.49|82.09|0
1656339650000|2022-06-27 14:20:50|84.55|82.15|84.73|82.33|84.73|82.33|84.55|82.15|0
1656339660000|2022-06-27 14:21:00|84.7|82.3|85.21|82.81|85.21|82.81|84.7|82.3|0
1656339670000|2022-06-27 14:21:10|85.41|83.01|85.45|83.05|85.45|83.05|85.33|82.93|0
1656339680000|2022-06-27 14:21:20|85.62|83.22|85.39|82.99|85.62|83.22|85.39|82.99|0
1656339690000|2022-06-27 14:21:30|85.27|82.87|85.45|83.05|85.45|83.05|85.27|82.87|0
1656339700000|2022-06-27 14:21:40|85.5|83.1|85.5|83.1|85.5|83.1|85.45|83.05|0
1656339710000|2022-06-27 14:21:50|85.39|82.99|85.33|82.93|85.44|83.04|85.33|82.93|0
1656339720000|2022-06-27 14:22:00|85.27|82.87|85.15|82.75|85.33|82.93|85.15|82.75|0
1656339730000|2022-06-27 14:22:10|84.67|82.27|84.97|82.57|84.97|82.57|84.49|82.09|0
1656339740000|2022-06-27 14:22:20|84.55|82.15|84.61|82.21|84.61|82.21|84.49|82.09|0
1656339750000|2022-06-27 14:22:30|84.67|82.27|84.61|82.21|84.67|82.27|84.55|82.15|0
1656339760000|2022-06-27 14:22:40|84.73|82.33|84.85|82.45|84.85|82.45|84.67|82.27|0
1656339770000|2022-06-27 14:22:50|84.79|82.39|84.67|82.27|84.79|82.39|84.67|82.27|0
1656339780000|2022-06-27 14:23:00|84.97|82.57|84.97|82.57|84.97|82.57|84.91|82.51|0
1656339790000|2022-06-27 14:23:10|84.61|82.21|84.43|82.03|84.61|82.21|84.43|82.03|0
1656339800000|2022-06-27 14:23:20|84.37|81.97|84.32|81.92|84.37|81.97|84.32|81.92|0
1656339810000|2022-06-27 14:23:30|84.14|81.74|84.37|81.97|84.37|81.97|84.14|81.74|0
1656339820000|2022-06-27 14:23:40|84.26|81.86|83.9|81.5|84.32|81.92|83.9|81.5|0
1656339830000|2022-06-27 14:23:50|83.87|81.47|83.37|80.97|83.87|81.47|83.37|80.97|0
1656339840000|2022-06-27 14:24:00|83.26|80.86|83.26|80.86|83.37|80.97|83.26|80.86|0
1656339850000|2022-06-27 14:24:10|83.02|80.62|83.2|80.8|83.2|80.8|83.02|80.62|0
1656339860000|2022-06-27 14:24:20|83.43|81.03|83.61|81.21|83.61|81.21|83.43|81.03|0
1656339870000|2022-06-27 14:24:30|83.73|81.33|84.02|81.62|84.02|81.62|83.64|81.24|0
1656339880000|2022-06-27 14:24:40|83.99|81.59|83.96|81.56|83.99|81.59|83.84|81.44|0
1656339890000|2022-06-27 14:24:50|84.02|81.62|83.73|81.33|84.02|81.62|83.73|81.33|0
1656339900000|2022-06-27 14:25:00|83.67|81.27|83.31|80.91|83.67|81.27|83.31|80.91|0
1656339910000|2022-06-27 14:25:10|83.14|80.74|82.96|80.56|83.2|80.8|82.96|80.56|0
1656339920000|2022-06-27 14:25:20|82.85|80.45|83.02|80.62|83.02|80.62|82.73|80.33|0
1656339930000|2022-06-27 14:25:30|82.85|80.45|82.73|80.33|82.96|80.56|82.73|80.33|0
1656339940000|2022-06-27 14:25:40|82.61|80.21|82.73|80.33|82.73|80.33|82.61|80.21|0
1656339950000|2022-06-27 14:25:50|82.61|80.21|82.61|80.21|82.61|80.21|82.5|80.1|0
1656339960000|2022-06-27 14:26:00|82.73|80.33|82.73|80.33|82.73|80.33|82.61|80.21|0
1656339970000|2022-06-27 14:26:10|82.9|80.5|82.96|80.56|82.96|80.56|82.85|80.45|0
1656339980000|2022-06-27 14:26:20|82.79|80.39|83.02|80.62|83.02|80.62|82.67|80.27|0
1656339990000|2022-06-27 14:26:30|82.9|80.5|82.9|80.5|83.02|80.62|82.9|80.5|0
1656340000000|2022-06-27 14:26:40|82.76|80.36|82.73|80.33|82.85|80.45|82.73|80.33|0
1656340010000|2022-06-27 14:26:50|82.67|80.27|82.85|80.45|82.85|80.45|82.67|80.27|0
1656340020000|2022-06-27 14:27:00|82.93|80.53|82.96|80.56|82.96|80.56|82.82|80.42|0
1656340030000|2022-06-27 14:27:10|82.85|80.45|82.85|80.45|82.85|80.45|82.79|80.39|0
1656340040000|2022-06-27 14:27:20|82.73|80.33|82.64|80.24|82.73|80.33|82.64|80.24|0
1656340050000|2022-06-27 14:27:30|82.79|80.39|82.7|80.3|82.79|80.39|82.67|80.27|0
1656340060000|2022-06-27 14:27:40|82.61|80.21|82.55|80.15|82.67|80.27|82.5|80.1|0
1656340070000|2022-06-27 14:27:50|82.61|80.21|82.93|80.53|82.93|80.53|82.61|80.21|0
1656340080000|2022-06-27 14:28:00|82.85|80.45|82.85|80.45|82.9|80.5|82.67|80.27|0
1656340090000|2022-06-27 14:28:10|82.93|80.53|83.49|81.09|83.49|81.09|82.93|80.53|0
1656340100000|2022-06-27 14:28:20|83.67|81.27|83.49|81.09|83.67|81.27|83.49|81.09|0
1656340110000|2022-06-27 14:28:30|83.55|81.15|83.67|81.27|83.67|81.27|83.55|81.15|0
1656340120000|2022-06-27 14:28:40|83.61|81.21|83.9|81.5|83.9|81.5|83.61|81.21|0
1656340130000|2022-06-27 14:28:50|83.72|81.32|83.61|81.21|83.72|81.32|83.61|81.21|0
1656340140000|2022-06-27 14:29:00|83.72|81.32|83.58|81.18|83.72|81.32|83.58|81.18|0
1656340150000|2022-06-27 14:29:10|83.72|81.32|84.02|81.62|84.02|81.62|83.72|81.32|0
1656340160000|2022-06-27 14:29:20|83.9|81.5|83.31|80.91|83.9|81.5|83.31|80.91|0
1656340170000|2022-06-27 14:29:30|83.14|80.74|83.08|80.68|83.31|80.91|83.08|80.68|0
1656340180000|2022-06-27 14:29:40|83.14|80.74|83.25|80.85|83.31|80.91|83.14|80.74|0
1656340190000|2022-06-27 14:29:50|83.08|80.68|83.08|80.68|83.14|80.74|83.02|80.62|0
1656340200000|2022-06-27 14:30:00|82.67|80.27|82.96|80.56|82.96|80.56|82.5|80.1|0
1656340210000|2022-06-27 14:30:10|83.08|80.68|83.2|80.8|83.2|80.8|82.96|80.56|0
1656340220000|2022-06-27 14:30:20|83.55|81.15|83.84|81.44|83.84|81.44|83.55|81.15|0
1656340230000|2022-06-27 14:30:30|84.02|81.62|84.02|81.62|84.08|81.68|83.84|81.44|0
1656340240000|2022-06-27 14:30:40|83.9|81.5|83.67|81.27|84.02|81.62|83.67|81.27|0
1656340250000|2022-06-27 14:30:50|83.78|81.38|83.96|81.56|83.96|81.56|83.61|81.21|0
1656340260000|2022-06-27 14:31:00|84.02|81.62|83.78|81.38|84.02|81.62|83.72|81.32|0
1656340270000|2022-06-27 14:31:10|83.61|81.21|83.72|81.32|83.72|81.32|83.55|81.15|0
1656340280000|2022-06-27 14:31:20|83.87|81.47|83.9|81.5|83.9|81.5|83.84|81.44|0
1656340290000|2022-06-27 14:31:30|84.02|81.62|83.84|81.44|84.02|81.62|83.84|81.44|0
1656340300000|2022-06-27 14:31:40|83.96|81.56|84.14|81.74|84.14|81.74|83.96|81.56|0
1656340310000|2022-06-27 14:31:50|84.2|81.8|84.25|81.85|84.25|81.85|84.14|81.74|0
1656340320000|2022-06-27 14:32:00|84.55|82.15|84.61|82.21|84.61|82.21|84.49|82.09|0
1656340330000|2022-06-27 14:32:10|84.73|82.33|84.67|82.27|84.73|82.33|84.67|82.27|0
1656340340000|2022-06-27 14:32:20|84.55|82.15|84.49|82.09|84.55|82.15|84.43|82.03|0
1656340350000|2022-06-27 14:32:30|84.79|82.39|84.55|82.15|84.79|82.39|84.55|82.15|0
1656340360000|2022-06-27 14:32:40|84.61|82.21|84.55|82.15|84.67|82.27|84.55|82.15|0
1656340370000|2022-06-27 14:32:50|84.49|82.09|84.64|82.24|84.67|82.27|84.49|82.09|0
1656340380000|2022-06-27 14:33:00|84.37|81.97|84.02|81.62|84.37|81.97|84.02|81.62|0
1656340390000|2022-06-27 14:33:10|84.14|81.74|83.96|81.56|84.14|81.74|83.96|81.56|0
1656340400000|2022-06-27 14:33:20|84.08|81.68|84.14|81.74|84.14|81.74|84.02|81.62|0
1656340410000|2022-06-27 14:33:30|84.08|81.68|84.19|81.79|84.19|81.79|84.08|81.68|0
1656340420000|2022-06-27 14:33:40|85.23|82.83|85.65|83.25|85.65|83.25|85.23|82.83|0
1656340430000|2022-06-27 14:33:50|85.82|83.42|85.7|83.3|85.82|83.42|85.7|83.3|0
1656340440000|2022-06-27 14:34:00|85.94|83.54|85.76|83.36|85.94|83.54|85.53|83.13|0
1656340450000|2022-06-27 14:34:10|85.53|83.13|85.53|83.13|85.53|83.13|85.47|83.07|0
1656340460000|2022-06-27 14:34:20|85.65|83.25|85.53|83.13|85.65|83.25|85.53|83.13|0
1656340470000|2022-06-27 14:34:30|85.55|83.15|85.59|83.19|85.65|83.25|85.55|83.15|0
1656340480000|2022-06-27 14:34:40|85.65|83.25|85.65|83.25|85.65|83.25|85.65|83.25|0
1656340490000|2022-06-27 14:34:50|85.41|83.01|85.47|83.07|85.47|83.07|85.35|82.95|0
1656340500000|2022-06-27 14:35:00|85.94|83.54|85.65|83.25|85.94|83.54|85.65|83.25|0
1656340510000|2022-06-27 14:35:10|85.94|83.54|85.94|83.54|85.94|83.54|85.88|83.48|0
1656340520000|2022-06-27 14:35:20|86|83.6|86.06|83.66|86.06|83.66|86|83.6|0
1656340530000|2022-06-27 14:35:30|85.97|83.57|86.06|83.66|86.06|83.66|85.88|83.48|0
1656340540000|2022-06-27 14:35:40|86|83.6|85.7|83.3|86|83.6|85.7|83.3|0
1656340550000|2022-06-27 14:35:50|85.64|83.24|85.35|82.95|85.67|83.27|85.35|82.95|0
1656340560000|2022-06-27 14:36:00|85.17|82.77|85.05|82.65|85.17|82.77|85.05|82.65|0
1656340570000|2022-06-27 14:36:10|84.99|82.59|85.11|82.71|85.11|82.71|84.99|82.59|0
1656340580000|2022-06-27 14:36:20|84.99|82.59|85.05|82.65|85.05|82.65|84.99|82.59|0
1656340590000|2022-06-27 14:36:30|84.93|82.53|84.75|82.35|84.93|82.53|84.75|82.35|0
1656340600000|2022-06-27 14:36:40|84.87|82.47|84.52|82.12|84.93|82.53|84.52|82.12|0
1656340610000|2022-06-27 14:36:50|84.46|82.06|84.49|82.09|84.69|82.29|84.46|82.06|0
1656340620000|2022-06-27 14:37:00|84.58|82.18|85.29|82.89|85.29|82.89|84.58|82.18|0
1656340630000|2022-06-27 14:37:10|85.17|82.77|85.35|82.95|85.35|82.95|85.17|82.77|0
1656340640000|2022-06-27 14:37:20|85.29|82.89|85.41|83.01|85.41|83.01|85.29|82.89|0
1656340650000|2022-06-27 14:37:30|85.29|82.89|85.29|82.89|85.29|82.89|85.29|82.89|0
1656340660000|2022-06-27 14:37:40|85.23|82.83|84.93|82.53|85.23|82.83|84.93|82.53|0
1656340670000|2022-06-27 14:37:50|85.05|82.65|85.17|82.77|85.17|82.77|84.99|82.59|0
1656340680000|2022-06-27 14:38:00|85.35|82.95|85.47|83.07|85.64|83.24|85.35|82.95|0
1656340690000|2022-06-27 14:38:10|85.43|83.03|85.41|83.01|85.43|83.03|85.35|82.95|0
1656340700000|2022-06-27 14:38:20|85.47|83.07|85.52|83.12|85.64|83.24|85.47|83.07|0
1656340710000|2022-06-27 14:38:30|85.58|83.18|85.52|83.12|85.58|83.18|85.47|83.07|0
1656340720000|2022-06-27 14:38:40|85.55|83.15|85.41|83.01|85.55|83.15|85.41|83.01|0
1656340730000|2022-06-27 14:38:50|85.47|83.07|85.41|83.01|85.47|83.07|85.41|83.01|0
1656340740000|2022-06-27 14:39:00|85.52|83.12|85.23|82.83|85.52|83.12|85.23|82.83|0
1656340750000|2022-06-27 14:39:10|85.52|83.12|85.41|83.01|85.64|83.24|85.41|83.01|0
1656340760000|2022-06-27 14:39:20|85.52|83.12|85.67|83.27|85.67|83.27|85.52|83.12|0
1656340770000|2022-06-27 14:39:30|85.7|83.3|85.58|83.18|85.82|83.42|85.58|83.18|0
1656340780000|2022-06-27 14:39:40|85.64|83.24|85.52|83.12|85.76|83.36|85.52|83.12|0
1656340790000|2022-06-27 14:39:50|85.47|83.07|85.64|83.24|85.64|83.24|85.47|83.07|0
1656340800000|2022-06-27 14:40:00|85.58|83.18|85.58|83.18|85.58|83.18|85.58|83.18|0
1656340810000|2022-06-27 14:40:10|85.52|83.12|85.46|83.06|85.52|83.12|85.41|83.01|0
1656340820000|2022-06-27 14:40:20|85.35|82.95|85.58|83.18|85.58|83.18|85.35|82.95|0
1656340830000|2022-06-27 14:40:30|85.64|83.24|85.82|83.42|85.82|83.42|85.64|83.24|0
1656340840000|2022-06-27 14:40:40|85.94|83.54|85.82|83.42|86.06|83.66|85.82|83.42|0
1656340850000|2022-06-27 14:40:50|85.52|83.12|85.46|83.06|85.52|83.12|85.35|82.95|0
1656340860000|2022-06-27 14:41:00|85.29|82.89|85.11|82.71|85.29|82.89|85.11|82.71|0
1656340870000|2022-06-27 14:41:10|85.17|82.77|85.05|82.65|85.17|82.77|85.05|82.65|0
1656340880000|2022-06-27 14:41:20|85.23|82.83|85.35|82.95|85.35|82.95|85.11|82.71|0
1656340890000|2022-06-27 14:41:30|85.52|83.12|85.7|83.3|85.7|83.3|85.52|83.12|0
1656340900000|2022-06-27 14:41:40|85.64|83.24|85.64|83.24|85.64|83.24|85.64|83.24|0
1656340910000|2022-06-27 14:41:50|85.29|82.89|85.17|82.77|85.29|82.89|85.17|82.77|0
1656340920000|2022-06-27 14:42:00|85.11|82.71|85.11|82.71|85.11|82.71|85.05|82.65|0
1656340930000|2022-06-27 14:42:10|85.17|82.77|85.35|82.95|85.35|82.95|85.17|82.77|0
1656340940000|2022-06-27 14:42:20|85.37|82.97|85.35|82.95|85.52|83.12|85.35|82.95|0
1656340950000|2022-06-27 14:42:30|85.29|82.89|85.52|83.12|85.52|83.12|85.29|82.89|0
1656340960000|2022-06-27 14:42:40|85.58|83.18|85.7|83.3|85.7|83.3|85.52|83.12|0
1656340970000|2022-06-27 14:42:50|85.67|83.27|85.7|83.3|85.82|83.42|85.67|83.27|0
1656340980000|2022-06-27 14:43:00|85.76|83.36|86.12|83.72|86.12|83.72|85.76|83.36|0
1656340990000|2022-06-27 14:43:10|85.88|83.48|85.94|83.54|85.94|83.54|85.76|83.36|0
1656341000000|2022-06-27 14:43:20|86|83.6|85.88|83.48|86.06|83.66|85.88|83.48|0
1656341010000|2022-06-27 14:43:30|86|83.6|85.88|83.48|86|83.6|85.88|83.48|0
1656341020000|2022-06-27 14:43:40|86|83.6|85.94|83.54|86|83.6|85.94|83.54|0
1656341030000|2022-06-27 14:43:50|86.3|83.9|86.3|83.9|86.3|83.9|86.24|83.84|0
1656341040000|2022-06-27 14:44:00|86.36|83.96|86.54|84.14|86.54|84.14|86.36|83.96|0
1656341050000|2022-06-27 14:44:10|86.6|84.2|86.78|84.38|86.84|84.44|86.6|84.2|0
1656341060000|2022-06-27 14:44:20|87.08|84.68|87.02|84.62|87.08|84.68|87.02|84.62|0
1656341070000|2022-06-27 14:44:30|87.08|84.68|87.08|84.68|87.14|84.74|87.08|84.68|0
1656341080000|2022-06-27 14:44:40|86.9|84.5|86.96|84.56|86.96|84.56|86.9|84.5|0
1656341090000|2022-06-27 14:44:50|87.08|84.68|87.14|84.74|87.2|84.8|87.08|84.68|0
1656341100000|2022-06-27 14:45:00|87.02|84.62|86.96|84.56|87.02|84.62|86.9|84.5|0
1656341110000|2022-06-27 14:45:10|86.9|84.5|86.78|84.38|86.9|84.5|86.66|84.26|0
1656341120000|2022-06-27 14:45:20|86.66|84.26|86.48|84.08|86.66|84.26|86.48|84.08|0
1656341130000|2022-06-27 14:45:30|86.24|83.84|86.36|83.96|86.36|83.96|86.24|83.84|0
1656341140000|2022-06-27 14:45:40|86.24|83.84|86.48|84.08|86.54|84.14|86.24|83.84|0
1656341150000|2022-06-27 14:45:50|86.54|84.14|86.36|83.96|86.54|84.14|86.36|83.96|0
1656341160000|2022-06-27 14:46:00|86.06|83.66|85.94|83.54|86.24|83.84|85.94|83.54|0
1656341170000|2022-06-27 14:46:10|86|83.6|86.48|84.08|86.48|84.08|86|83.6|0
1656341180000|2022-06-27 14:46:20|86.54|84.14|86.84|84.44|86.84|84.44|86.54|84.14|0
1656341190000|2022-06-27 14:46:30|86.78|84.38|86.72|84.32|86.78|84.38|86.6|84.2|0
1656341200000|2022-06-27 14:46:40|86.84|84.44|86.78|84.38|86.84|84.44|86.78|84.38|0
1656341210000|2022-06-27 14:46:50|86.72|84.32|86.9|84.5|86.9|84.5|86.72|84.32|0
1656341220000|2022-06-27 14:47:00|87.02|84.62|87.26|84.86|87.26|84.86|87.02|84.62|0
1656341230000|2022-06-27 14:47:10|87.32|84.92|87.41|85.01|87.41|85.01|87.32|84.92|0
1656341240000|2022-06-27 14:47:20|87.44|85.04|87.17|84.77|87.44|85.04|87.17|84.77|0
1656341250000|2022-06-27 14:47:30|87.14|84.74|87.57|85.17|87.57|85.17|87.14|84.74|0
1656341260000|2022-06-27 14:47:40|87.63|85.23|87.44|85.04|87.63|85.23|87.38|84.98|0
1656341270000|2022-06-27 14:47:50|87.32|84.92|87.5|85.1|87.5|85.1|87.2|84.8|0
1656341280000|2022-06-27 14:48:00|87.56|85.16|87.38|84.98|87.56|85.16|87.38|84.98|0
1656341290000|2022-06-27 14:48:10|87.32|84.92|87.56|85.16|87.56|85.16|87.32|84.92|0
1656341300000|2022-06-27 14:48:20|87.44|85.04|87.63|85.23|87.63|85.23|87.44|85.04|0
1656341310000|2022-06-27 14:48:30|87.87|85.47|87.78|85.38|87.87|85.47|87.78|85.38|0
1656341320000|2022-06-27 14:48:40|87.75|85.35|87.63|85.23|87.75|85.35|87.63|85.23|0
1656341330000|2022-06-27 14:48:50|87.69|85.29|87.5|85.1|87.69|85.29|87.5|85.1|0
1656341340000|2022-06-27 14:49:00|87.44|85.04|87.5|85.1|87.5|85.1|87.44|85.04|0
1656341350000|2022-06-27 14:49:10|87.63|85.23|87.69|85.29|87.69|85.29|87.5|85.1|0
1656341360000|2022-06-27 14:49:20|87.81|85.41|87.81|85.41|87.81|85.41|87.75|85.35|0
1656341370000|2022-06-27 14:49:30|87.87|85.47|87.75|85.35|87.87|85.47|87.75|85.35|0
1656341380000|2022-06-27 14:49:40|87.69|85.29|87.75|85.35|87.75|85.35|87.69|85.29|0
1656341390000|2022-06-27 14:49:50|87.78|85.38|87.81|85.41|87.87|85.47|87.78|85.38|0
1656341400000|2022-06-27 14:50:00|87.93|85.53|87.99|85.59|87.99|85.59|87.81|85.41|0
1656341410000|2022-06-27 14:50:10|88.05|85.65|88.05|85.65|88.05|85.65|87.99|85.59|0
1656341420000|2022-06-27 14:50:20|88.11|85.71|88.17|85.77|88.23|85.83|88.11|85.71|0
1656341430000|2022-06-27 14:50:30|88.29|85.89|88.23|85.83|88.29|85.89|88.17|85.77|0
1656341440000|2022-06-27 14:50:40|88.35|85.95|88.66|86.26|88.66|86.26|88.35|85.95|0
1656341450000|2022-06-27 14:50:50|88.78|86.38|88.84|86.44|88.97|86.57|88.72|86.32|0
1656341460000|2022-06-27 14:51:00|88.9|86.5|88.78|86.38|88.9|86.5|88.66|86.26|0
1656341470000|2022-06-27 14:51:10|88.69|86.29|88.72|86.32|88.78|86.38|88.69|86.29|0
1656341480000|2022-06-27 14:51:20|88.66|86.26|88.48|86.08|88.66|86.26|88.48|86.08|0
1656341490000|2022-06-27 14:51:30|88.66|86.26|88.54|86.14|88.66|86.26|88.54|86.14|0
1656341500000|2022-06-27 14:51:40|88.48|86.08|88.66|86.26|88.66|86.26|88.48|86.08|0
1656341510000|2022-06-27 14:51:50|88.72|86.32|89.03|86.63|89.03|86.63|88.72|86.32|0
1656341520000|2022-06-27 14:52:00|88.97|86.57|89.15|86.75|89.15|86.75|88.97|86.57|0
1656341530000|2022-06-27 14:52:10|89.21|86.81|89.15|86.75|89.21|86.81|89.09|86.69|0
1656341540000|2022-06-27 14:52:20|89.09|86.69|89.21|86.81|89.27|86.87|89.09|86.69|0
1656341550000|2022-06-27 14:52:30|89.33|86.93|89.15|86.75|89.33|86.93|89.09|86.69|0
1656341560000|2022-06-27 14:52:40|89.27|86.87|89.03|86.63|89.27|86.87|89.03|86.63|0
1656341570000|2022-06-27 14:52:50|89.09|86.69|89.03|86.63|89.15|86.75|89.03|86.63|0
1656341580000|2022-06-27 14:53:00|89.09|86.69|88.96|86.56|89.09|86.69|88.9|86.5|0
1656341590000|2022-06-27 14:53:10|88.9|86.5|87.73|85.33|88.9|86.5|87.73|85.33|0
1656341600000|2022-06-27 14:53:20|88.42|86.02|87.37|84.97|88.54|86.14|87.37|84.97|0
1656341610000|2022-06-27 14:53:30|87.55|85.15|87.31|84.91|87.55|85.15|87.31|84.91|0
1656341620000|2022-06-27 14:53:40|87.13|84.73|86.88|84.48|87.13|84.73|86.88|84.48|0
1656341630000|2022-06-27 14:53:50|87.07|84.67|87.19|84.79|87.19|84.79|87.07|84.67|0
1656341640000|2022-06-27 14:54:00|87.25|84.85|87.37|84.97|87.37|84.97|87.25|84.85|0
1656341650000|2022-06-27 14:54:10|87.43|85.03|87.49|85.09|87.52|85.12|87.43|85.03|0
1656341660000|2022-06-27 14:54:20|87.55|85.15|87.49|85.09|87.55|85.15|87.49|85.09|0
1656341670000|2022-06-27 14:54:30|87.43|85.03|87.43|85.03|87.49|85.09|87.43|85.03|0
1656341680000|2022-06-27 14:54:40|87.55|85.15|87.55|85.15|87.55|85.15|87.49|85.09|0
1656341690000|2022-06-27 14:54:50|87.37|84.97|87.43|85.03|87.49|85.09|87.37|84.97|0
1656341700000|2022-06-27 14:55:00|87.49|85.09|87.43|85.03|87.49|85.09|87.37|84.97|0
1656341710000|2022-06-27 14:55:10|87.55|85.15|87.73|85.33|87.73|85.33|87.55|85.15|0
1656341720000|2022-06-27 14:55:20|87.79|85.39|87.37|84.97|87.79|85.39|87.37|84.97|0
1656341730000|2022-06-27 14:55:30|87.49|85.09|87.55|85.15|87.61|85.21|87.49|85.09|0
1656341740000|2022-06-27 14:55:40|87.73|85.33|87.67|85.27|87.73|85.33|87.61|85.21|0
1656341750000|2022-06-27 14:55:50|87.73|85.33|87.61|85.21|87.73|85.33|87.61|85.21|0
1656341760000|2022-06-27 14:56:00|87.67|85.27|87.55|85.15|87.67|85.27|87.55|85.15|0
1656341770000|2022-06-27 14:56:10|87.58|85.18|87.67|85.27|87.73|85.33|87.58|85.18|0
1656341780000|2022-06-27 14:56:20|87.73|85.33|87.85|85.45|87.85|85.45|87.73|85.33|0
1656341790000|2022-06-27 14:56:30|88.04|85.64|88.16|85.76|88.16|85.76|88.04|85.64|0
1656341800000|2022-06-27 14:56:40|88.1|85.7|88.34|85.94|88.34|85.94|88.1|85.7|0
1656341810000|2022-06-27 14:56:50|88.53|86.13|88.53|86.13|88.53|86.13|88.53|86.13|0
1656341820000|2022-06-27 14:57:00|88.4|86|88.59|86.19|88.59|86.19|88.4|86|0
1656341830000|2022-06-27 14:57:10|88.71|86.31|88.65|86.25|88.77|86.37|88.65|86.25|0
1656341840000|2022-06-27 14:57:20|88.59|86.19|88.71|86.31|88.71|86.31|88.59|86.19|0
1656341850000|2022-06-27 14:57:30|88.77|86.37|88.53|86.13|88.77|86.37|88.47|86.07|0
1656341860000|2022-06-27 14:57:40|88.47|86.07|88.65|86.25|88.65|86.25|88.47|86.07|0
1656341870000|2022-06-27 14:57:50|88.59|86.19|88.53|86.13|88.59|86.19|88.53|86.13|0
1656341880000|2022-06-27 14:58:00|88.47|86.07|88.53|86.13|88.53|86.13|88.47|86.07|0
1656341890000|2022-06-27 14:58:10|88.47|86.07|88.59|86.19|88.59|86.19|88.47|86.07|0
1656341900000|2022-06-27 14:58:20|88.53|86.13|88.16|85.76|88.65|86.25|88.16|85.76|0
1656341910000|2022-06-27 14:58:30|88.1|85.7|88.16|85.76|88.22|85.82|88.1|85.7|0
1656341920000|2022-06-27 14:58:40|87.98|85.58|88.04|85.64|88.04|85.64|87.98|85.58|0
1656341930000|2022-06-27 14:58:50|87.98|85.58|87.85|85.45|88.04|85.64|87.85|85.45|0
1656341940000|2022-06-27 14:59:00|87.73|85.33|87.67|85.27|87.73|85.33|87.67|85.27|0
1656341950000|2022-06-27 14:59:10|87.73|85.33|87.85|85.45|87.85|85.45|87.67|85.27|0
1656341960000|2022-06-27 14:59:20|87.79|85.39|87.79|85.39|87.85|85.45|87.79|85.39|0
1656341970000|2022-06-27 14:59:30|87.85|85.45|87.67|85.27|87.85|85.45|87.67|85.27|0
1656341980000|2022-06-27 14:59:40|87.61|85.21|87.67|85.27|87.67|85.27|87.55|85.15|0
1656341990000|2022-06-27 14:59:50|87.61|85.21|87.61|85.21|87.61|85.21|87.49|85.09|0
1656342000000|2022-06-27 15:00:00|87.73|85.33|87.85|85.45|87.85|85.45|87.67|85.27|0
1656342010000|2022-06-27 15:00:10|87.91|85.51|88.1|85.7|88.1|85.7|87.91|85.51|0
1656342020000|2022-06-27 15:00:20|87.91|85.51|88.04|85.64|88.04|85.64|87.91|85.51|0
1656342030000|2022-06-27 15:00:30|87.98|85.58|88.04|85.64|88.04|85.64|87.98|85.58|0
1656342040000|2022-06-27 15:00:40|87.98|85.58|87.98|85.58|88.04|85.64|87.98|85.58|0
1656342050000|2022-06-27 15:00:50|87.79|85.39|87.73|85.33|87.79|85.39|87.61|85.21|0
1656342060000|2022-06-27 15:01:00|87.79|85.39|87.49|85.09|87.79|85.39|87.49|85.09|0
1656342070000|2022-06-27 15:01:10|87.61|85.21|87.12|84.72|87.61|85.21|87.12|84.72|0
1656342080000|2022-06-27 15:01:20|86.94|84.54|86.94|84.54|87.18|84.78|86.94|84.54|0
1656342090000|2022-06-27 15:01:30|87|84.6|86.82|84.42|87|84.6|86.82|84.42|0
1656342100000|2022-06-27 15:01:40|87|84.6|87.06|84.66|87.25|84.85|87|84.6|0
1656342110000|2022-06-27 15:01:50|87|84.6|86.94|84.54|87|84.6|86.88|84.48|0
1656342120000|2022-06-27 15:02:00|87.06|84.66|86.94|84.54|87.06|84.66|86.94|84.54|0
1656342130000|2022-06-27 15:02:10|86.82|84.42|87|84.6|87|84.6|86.82|84.42|0
1656342140000|2022-06-27 15:02:20|87.06|84.66|87.18|84.78|87.18|84.78|86.94|84.54|0
1656342150000|2022-06-27 15:02:30|87.09|84.69|87|84.6|87.09|84.69|87|84.6|0
1656342160000|2022-06-27 15:02:40|87.06|84.66|87.06|84.66|87.06|84.66|87|84.6|0
1656342170000|2022-06-27 15:02:50|87|84.6|87.12|84.72|87.12|84.72|87|84.6|0
1656342180000|2022-06-27 15:03:00|87.06|84.66|87.12|84.72|87.12|84.72|87.06|84.66|0
1656342190000|2022-06-27 15:03:10|87.06|84.66|86.88|84.48|87.06|84.66|86.88|84.48|0
1656342200000|2022-06-27 15:03:20|86.82|84.42|86.94|84.54|86.94|84.54|86.82|84.42|0
1656342210000|2022-06-27 15:03:30|87|84.6|87.12|84.72|87.12|84.72|87|84.6|0
1656342220000|2022-06-27 15:03:40|87.18|84.78|87.18|84.78|87.24|84.84|87.18|84.78|0
1656342230000|2022-06-27 15:03:50|87.12|84.72|87|84.6|87.12|84.72|87|84.6|0
1656342240000|2022-06-27 15:04:00|86.91|84.51|86.58|84.18|86.91|84.51|86.58|84.18|0
1656342250000|2022-06-27 15:04:10|86.64|84.24|86.58|84.18|86.64|84.24|86.52|84.12|0
1656342260000|2022-06-27 15:04:20|86.76|84.36|86.7|84.3|86.76|84.36|86.7|84.3|0
1656342270000|2022-06-27 15:04:30|86.94|84.54|86.76|84.36|87|84.6|86.76|84.36|0
1656342280000|2022-06-27 15:04:40|86.64|84.24|86.64|84.24|86.64|84.24|86.58|84.18|0
1656342290000|2022-06-27 15:04:50|86.76|84.36|86.88|84.48|86.94|84.54|86.76|84.36|0
1656342300000|2022-06-27 15:05:00|86.82|84.42|86.82|84.42|86.82|84.42|86.64|84.24|0
1656342310000|2022-06-27 15:05:10|86.76|84.36|86.85|84.45|86.85|84.45|86.76|84.36|0
1656342320000|2022-06-27 15:05:20|86.7|84.3|86.64|84.24|86.7|84.3|86.58|84.18|0
1656342330000|2022-06-27 15:05:30|86.88|84.48|86.88|84.48|86.88|84.48|86.82|84.42|0
1656342340000|2022-06-27 15:05:40|86.76|84.36|86.82|84.42|86.82|84.42|86.76|84.36|0
1656342350000|2022-06-27 15:05:50|86.88|84.48|86.82|84.42|86.88|84.48|86.7|84.3|0
1656342360000|2022-06-27 15:06:00|86.76|84.36|86.82|84.42|86.82|84.42|86.7|84.3|0
1656342370000|2022-06-27 15:06:10|86.76|84.36|86.88|84.48|86.88|84.48|86.76|84.36|0
1656342380000|2022-06-27 15:06:20|86.82|84.42|86.88|84.48|86.88|84.48|86.76|84.36|0
1656342390000|2022-06-27 15:06:30|86.94|84.54|86.94|84.54|87|84.6|86.94|84.54|0
1656342400000|2022-06-27 15:06:40|86.76|84.36|86.82|84.42|86.82|84.42|86.7|84.3|0
1656342410000|2022-06-27 15:06:50|86.85|84.45|86.82|84.42|86.85|84.45|86.82|84.42|0
1656342420000|2022-06-27 15:07:00|86.85|84.45|86.76|84.36|86.85|84.45|86.76|84.36|0
1656342430000|2022-06-27 15:07:10|86.88|84.48|86.46|84.06|86.88|84.48|86.46|84.06|0
1656342440000|2022-06-27 15:07:20|86.52|84.12|86.46|84.06|86.58|84.18|86.46|84.06|0
1656342450000|2022-06-27 15:07:30|86.52|84.12|86.4|84|86.52|84.12|86.4|84|0
1656342460000|2022-06-27 15:07:40|86.46|84.06|86.52|84.12|86.64|84.24|86.46|84.06|0
1656342470000|2022-06-27 15:07:50|86.64|84.24|86.7|84.3|86.82|84.42|86.64|84.24|0
1656342480000|2022-06-27 15:08:00|86.64|84.24|86.46|84.06|86.64|84.24|86.46|84.06|0
1656342490000|2022-06-27 15:08:10|86.4|84|86.46|84.06|86.46|84.06|86.4|84|0
1656342500000|2022-06-27 15:08:20|86.52|84.12|86.82|84.42|86.82|84.42|86.52|84.12|0
1656342510000|2022-06-27 15:08:30|86.76|84.36|86.88|84.48|86.88|84.48|86.76|84.36|0
1656342520000|2022-06-27 15:08:40|86.82|84.42|86.76|84.36|86.85|84.45|86.76|84.36|0
1656342530000|2022-06-27 15:08:50|86.7|84.3|86.82|84.42|86.82|84.42|86.7|84.3|0
1656342540000|2022-06-27 15:09:00|86.94|84.54|86.88|84.48|87|84.6|86.82|84.42|0
1656342550000|2022-06-27 15:09:10|86.76|84.36|86.64|84.24|86.76|84.36|86.58|84.18|0
1656342560000|2022-06-27 15:09:20|86.52|84.12|86.4|84|86.52|84.12|86.4|84|0
1656342570000|2022-06-27 15:09:30|86.34|83.94|86.4|84|86.4|84|86.34|83.94|0
1656342580000|2022-06-27 15:09:40|86.1|83.7|85.82|83.42|86.1|83.7|85.82|83.42|0
1656342590000|2022-06-27 15:09:50|85.65|83.25|85.8|83.4|85.8|83.4|85.62|83.22|0
1656342600000|2022-06-27 15:10:00|85.56|83.16|85.5|83.1|85.68|83.28|85.5|83.1|0
1656342610000|2022-06-27 15:10:10|85.32|82.92|85.62|83.22|85.62|83.22|85.32|82.92|0
1656342620000|2022-06-27 15:10:20|85.38|82.98|85.92|83.52|85.92|83.52|85.38|82.98|0
1656342630000|2022-06-27 15:10:30|85.98|83.58|85.8|83.4|85.98|83.58|85.74|83.34|0
1656342640000|2022-06-27 15:10:40|85.69|83.29|85.81|83.41|85.81|83.41|85.63|83.23|0
1656342650000|2022-06-27 15:10:50|85.87|83.47|85.75|83.35|85.87|83.47|85.75|83.35|0
1656342660000|2022-06-27 15:11:00|85.81|83.41|85.66|83.26|85.87|83.47|85.66|83.26|0
1656342670000|2022-06-27 15:11:10|85.75|83.35|85.75|83.35|85.75|83.35|85.69|83.29|0
1656342680000|2022-06-27 15:11:20|85.63|83.23|85.69|83.29|85.75|83.35|85.63|83.23|0
1656342690000|2022-06-27 15:11:30|85.81|83.41|85.87|83.47|85.87|83.47|85.81|83.41|0
1656342700000|2022-06-27 15:11:40|86.05|83.65|86.17|83.77|86.17|83.77|86.05|83.65|0
1656342710000|2022-06-27 15:11:50|86.23|83.83|85.75|83.35|86.23|83.83|85.75|83.35|0
1656342720000|2022-06-27 15:12:00|85.69|83.29|85.27|82.87|85.69|83.29|85.27|82.87|0
1656342730000|2022-06-27 15:12:10|85.39|82.99|85.51|83.11|85.51|83.11|85.39|82.99|0
1656342740000|2022-06-27 15:12:20|85.45|83.05|85.15|82.75|85.45|83.05|85.15|82.75|0
1656342750000|2022-06-27 15:12:30|85.27|82.87|85.21|82.81|85.33|82.93|85.21|82.81|0
1656342760000|2022-06-27 15:12:40|85.27|82.87|85.03|82.63|85.27|82.87|85.03|82.63|0
1656342770000|2022-06-27 15:12:50|85.15|82.75|85.09|82.69|85.18|82.78|85.09|82.69|0
1656342780000|2022-06-27 15:13:00|85.27|82.87|85.21|82.81|85.33|82.93|85.21|82.81|0
1656342790000|2022-06-27 15:13:10|85.45|83.05|85.39|82.99|85.45|83.05|85.33|82.93|0
1656342800000|2022-06-27 15:13:20|85.51|83.11|85.63|83.23|85.65|83.25|85.51|83.11|0
1656342810000|2022-06-27 15:13:30|85.75|83.35|85.57|83.17|85.75|83.35|85.51|83.11|0
1656342820000|2022-06-27 15:13:40|85.51|83.11|85.45|83.05|85.51|83.11|85.45|83.05|0
1656342830000|2022-06-27 15:13:50|85.51|83.11|85.45|83.05|85.57|83.17|85.45|83.05|0
1656342840000|2022-06-27 15:14:00|85.51|83.11|85.63|83.23|85.63|83.23|85.51|83.11|0
1656342850000|2022-06-27 15:14:10|85.51|83.11|85.59|83.19|85.59|83.19|85.51|83.11|0
1656342860000|2022-06-27 15:14:20|85.63|83.23|85.69|83.29|85.75|83.35|85.51|83.11|0
1656342870000|2022-06-27 15:14:30|85.57|83.17|85.57|83.17|85.57|83.17|85.57|83.17|0
1656342880000|2022-06-27 15:14:40|85.51|83.11|85.45|83.05|85.57|83.17|85.39|82.99|0
1656342890000|2022-06-27 15:14:50|85.69|83.29|85.81|83.41|85.87|83.47|85.69|83.29|0
1656342900000|2022-06-27 15:15:00|85.69|83.29|85.8|83.4|85.8|83.4|85.69|83.29|0
1656342910000|2022-06-27 15:15:10|85.69|83.29|85.39|82.99|85.69|83.29|85.39|82.99|0
1656342920000|2022-06-27 15:15:20|85.59|83.19|85.8|83.4|85.8|83.4|85.59|83.19|0
1656342930000|2022-06-27 15:15:30|85.74|83.34|85.92|83.52|85.92|83.52|85.68|83.28|0
1656342940000|2022-06-27 15:15:40|86.04|83.64|86.35|83.95|86.35|83.95|86.04|83.64|0
1656342950000|2022-06-27 15:15:50|86.29|83.89|86.71|84.31|86.71|84.31|86.23|83.83|0
1656342960000|2022-06-27 15:16:00|86.29|83.89|86.29|83.89|86.29|83.89|86.11|83.71|0
1656342970000|2022-06-27 15:16:10|86.53|84.13|86.47|84.07|86.53|84.13|86.47|84.07|0
1656342980000|2022-06-27 15:16:20|86.65|84.25|86.41|84.01|86.65|84.25|86.41|84.01|0
1656342990000|2022-06-27 15:16:30|86.53|84.13|86.53|84.13|86.59|84.19|86.41|84.01|0
1656343000000|2022-06-27 15:16:40|86.59|84.19|86.71|84.31|86.71|84.31|86.59|84.19|0
1656343010000|2022-06-27 15:16:50|86.89|84.49|87.01|84.61|87.01|84.61|86.89|84.49|0
1656343020000|2022-06-27 15:17:00|86.83|84.43|86.41|84.01|86.83|84.43|86.41|84.01|0
1656343030000|2022-06-27 15:17:10|86.47|84.07|86.71|84.31|86.71|84.31|86.47|84.07|0
1656343040000|2022-06-27 15:17:20|86.47|84.07|86.47|84.07|86.53|84.13|86.41|84.01|0
1656343050000|2022-06-27 15:17:30|86.35|83.95|86.49|84.09|86.53|84.13|86.35|83.95|0
1656343060000|2022-06-27 15:17:40|86.47|84.07|86.65|84.25|86.71|84.31|86.47|84.07|0
1656343070000|2022-06-27 15:17:50|86.59|84.19|86.59|84.19|86.71|84.31|86.59|84.19|0
1656343080000|2022-06-27 15:18:00|86.41|84.01|86.22|83.82|86.41|84.01|86.22|83.82|0
1656343090000|2022-06-27 15:18:10|86.47|84.07|86.59|84.19|86.59|84.19|86.37|83.97|0
1656343100000|2022-06-27 15:18:20|86.47|84.07|86.47|84.07|86.53|84.13|86.41|84.01|0
1656343110000|2022-06-27 15:18:30|86.41|84.01|86.35|83.95|86.41|84.01|86.22|83.82|0
1656343120000|2022-06-27 15:18:40|86.41|84.01|86.41|84.01|86.41|84.01|86.35|83.95|0
1656343130000|2022-06-27 15:18:50|86.28|83.88|86.28|83.88|86.28|83.88|86.22|83.82|0
1656343140000|2022-06-27 15:19:00|86.22|83.82|86.34|83.94|86.34|83.94|86.22|83.82|0
1656343150000|2022-06-27 15:19:10|86.28|83.88|86.77|84.37|86.77|84.37|86.28|83.88|0
1656343160000|2022-06-27 15:19:20|86.62|84.22|86.77|84.37|86.77|84.37|86.62|84.22|0
1656343170000|2022-06-27 15:19:30|86.83|84.43|86.77|84.37|86.95|84.55|86.77|84.37|0
1656343180000|2022-06-27 15:19:40|86.83|84.43|87.01|84.61|87.01|84.61|86.83|84.43|0
1656343190000|2022-06-27 15:19:50|87.07|84.67|86.95|84.55|87.07|84.67|86.83|84.43|0
1656343200000|2022-06-27 15:20:00|86.89|84.49|87.01|84.61|87.01|84.61|86.89|84.49|0
1656343210000|2022-06-27 15:20:10|86.95|84.55|87.07|84.67|87.07|84.67|86.71|84.31|0
1656343220000|2022-06-27 15:20:20|86.83|84.43|86.65|84.25|86.89|84.49|86.65|84.25|0
1656343230000|2022-06-27 15:20:30|86.59|84.19|86.83|84.43|86.83|84.43|86.59|84.19|0
1656343240000|2022-06-27 15:20:40|86.77|84.37|86.77|84.37|86.83|84.43|86.77|84.37|0
1656343250000|2022-06-27 15:20:50|86.89|84.49|86.65|84.25|86.89|84.49|86.65|84.25|0
1656343260000|2022-06-27 15:21:00|86.77|84.37|87.07|84.67|87.07|84.67|86.77|84.37|0
1656343270000|2022-06-27 15:21:10|87.13|84.73|87.25|84.85|87.31|84.91|87.13|84.73|0
1656343280000|2022-06-27 15:21:20|87.37|84.97|87.43|85.03|87.49|85.09|87.37|84.97|0
1656343290000|2022-06-27 15:21:30|87.49|85.09|87.74|85.34|87.74|85.34|87.49|85.09|0
1656343300000|2022-06-27 15:21:40|87.62|85.22|87.68|85.28|87.68|85.28|87.56|85.16|0
1656343310000|2022-06-27 15:21:50|87.74|85.34|88.04|85.64|88.04|85.64|87.74|85.34|0
1656343320000|2022-06-27 15:22:00|88.1|85.7|87.92|85.52|88.1|85.7|87.92|85.52|0
1656343330000|2022-06-27 15:22:10|88.1|85.7|88.23|85.83|88.35|85.95|88.1|85.7|0
1656343340000|2022-06-27 15:22:20|88.16|85.76|88.35|85.95|88.35|85.95|88.16|85.76|0
1656343350000|2022-06-27 15:22:30|88.41|86.01|88.41|86.01|88.41|86.01|88.35|85.95|0
1656343360000|2022-06-27 15:22:40|88.38|85.98|88.23|85.83|88.38|85.98|88.23|85.83|0
1656343370000|2022-06-27 15:22:50|88.16|85.76|88.1|85.7|88.23|85.83|88.1|85.7|0
1656343380000|2022-06-27 15:23:00|88.16|85.76|87.68|85.28|88.16|85.76|87.68|85.28|0
1656343390000|2022-06-27 15:23:10|88.04|85.64|87.86|85.46|88.04|85.64|87.86|85.46|0
1656343400000|2022-06-27 15:23:20|87.98|85.58|87.86|85.46|87.98|85.58|87.8|85.4|0
1656343410000|2022-06-27 15:23:30|87.8|85.4|88.16|85.76|88.16|85.76|87.8|85.4|0
1656343420000|2022-06-27 15:23:40|88.1|85.7|88.57|86.17|88.57|86.17|88.04|85.64|0
1656343430000|2022-06-27 15:23:50|88.51|86.11|87.51|85.11|88.51|86.11|87.45|85.05|0
1656343440000|2022-06-27 15:24:00|87.7|85.3|88.06|85.66|88.06|85.66|87.7|85.3|0
1656343450000|2022-06-27 15:24:10|88.12|85.72|88.37|85.97|88.37|85.97|88.12|85.72|0
1656343460000|2022-06-27 15:24:20|88.9|86.5|88.96|86.56|88.96|86.56|88.9|86.5|0
1656343470000|2022-06-27 15:24:30|88.9|86.5|88.78|86.38|88.9|86.5|88.78|86.38|0
1656343480000|2022-06-27 15:24:40|88.84|86.44|88.71|86.31|88.84|86.44|88.65|86.25|0
1656343490000|2022-06-27 15:24:50|88.78|86.38|88.84|86.44|88.84|86.44|88.65|86.25|0
1656343500000|2022-06-27 15:25:00|88.78|86.38|88.96|86.56|88.96|86.56|88.78|86.38|0
1656343510000|2022-06-27 15:25:10|89.02|86.62|89.08|86.68|89.08|86.68|88.96|86.56|0
1656343520000|2022-06-27 15:25:20|89.21|86.81|89.33|86.93|89.33|86.93|89.21|86.81|0
1656343530000|2022-06-27 15:25:30|89.27|86.87|89.27|86.87|89.33|86.93|89.27|86.87|0
1656343540000|2022-06-27 15:25:40|89.21|86.81|89.08|86.68|89.21|86.81|89.08|86.68|0
1656343550000|2022-06-27 15:25:50|89.14|86.74|89.33|86.93|89.33|86.93|89.08|86.68|0
1656343560000|2022-06-27 15:26:00|89.27|86.87|89.14|86.74|89.27|86.87|89.14|86.74|0
1656343570000|2022-06-27 15:26:10|89.08|86.68|88.77|86.37|89.08|86.68|88.77|86.37|0
1656343580000|2022-06-27 15:26:20|88.84|86.44|88.93|86.53|88.96|86.56|88.84|86.44|0
1656343590000|2022-06-27 15:26:30|89.02|86.62|88.99|86.59|89.02|86.62|88.96|86.56|0
1656343600000|2022-06-27 15:26:40|89.08|86.68|88.99|86.59|89.08|86.68|88.99|86.59|0
1656343610000|2022-06-27 15:26:50|89.02|86.62|88.84|86.44|89.02|86.62|88.84|86.44|0
1656343620000|2022-06-27 15:27:00|88.9|86.5|88.87|86.47|88.9|86.5|88.84|86.44|0
1656343630000|2022-06-27 15:27:10|88.96|86.56|88.96|86.56|89.02|86.62|88.96|86.56|0
1656343640000|2022-06-27 15:27:20|89.21|86.81|89.14|86.74|89.21|86.81|89.14|86.74|0
1656343650000|2022-06-27 15:27:30|89.21|86.81|89.21|86.81|89.27|86.87|89.21|86.81|0
1656343660000|2022-06-27 15:27:40|89.14|86.74|89.08|86.68|89.14|86.74|89.08|86.68|0
1656343670000|2022-06-27 15:27:50|89.02|86.62|89.08|86.68|89.08|86.68|89.02|86.62|0
1656343680000|2022-06-27 15:28:00|89.02|86.62|88.9|86.5|89.02|86.62|88.9|86.5|0
1656343690000|2022-06-27 15:28:10|88.84|86.44|88.9|86.5|88.96|86.56|88.77|86.37|0
1656343700000|2022-06-27 15:28:20|88.96|86.56|88.96|86.56|88.96|86.56|88.96|86.56|0
1656343710000|2022-06-27 15:28:30|88.9|86.5|89.02|86.62|89.02|86.62|88.9|86.5|0
1656343720000|2022-06-27 15:28:40|89.08|86.68|89.08|86.68|89.14|86.74|89.08|86.68|0
1656343730000|2022-06-27 15:28:50|89.2|86.8|89.14|86.74|89.2|86.8|89.14|86.74|0
1656343740000|2022-06-27 15:29:00|89.2|86.8|89.14|86.74|89.2|86.8|89.14|86.74|0
1656343750000|2022-06-27 15:29:10|88.96|86.56|89.02|86.62|89.08|86.68|88.96|86.56|0
1656343760000|2022-06-27 15:29:20|88.9|86.5|88.9|86.5|88.9|86.5|88.9|86.5|0
1656343770000|2022-06-27 15:29:30|88.96|86.56|88.77|86.37|88.96|86.56|88.77|86.37|0
1656343780000|2022-06-27 15:29:40|88.9|86.5|88.84|86.44|88.9|86.5|88.77|86.37|0
1656343790000|2022-06-27 15:29:50|88.77|86.37|88.84|86.44|88.84|86.44|88.77|86.37|0
1656343800000|2022-06-27 15:30:00|88.9|86.5|88.53|86.13|88.9|86.5|88.53|86.13|0
1656343810000|2022-06-27 15:30:10|88.71|86.31|88.65|86.25|88.71|86.31|88.65|86.25|0
1656343820000|2022-06-27 15:30:20|88.71|86.31|88.59|86.19|88.71|86.31|88.59|86.19|0
1656343830000|2022-06-27 15:30:30|88.53|86.13|88.34|85.94|88.53|86.13|88.34|85.94|0
1656343840000|2022-06-27 15:30:40|88.28|85.88|88.28|85.88|88.28|85.88|88.28|85.88|0
1656343850000|2022-06-27 15:30:50|88.41|86.01|88.28|85.88|88.41|86.01|88.28|85.88|0
1656343860000|2022-06-27 15:31:00|88.16|85.76|88.01|85.61|88.16|85.76|88.01|85.61|0
1656343870000|2022-06-27 15:31:10|88.04|85.64|88.16|85.76|88.16|85.76|88.04|85.64|0
1656343880000|2022-06-27 15:31:20|87.98|85.58|88.04|85.64|88.04|85.64|87.98|85.58|0
1656343890000|2022-06-27 15:31:30|88.22|85.82|88.28|85.88|88.28|85.88|88.22|85.82|0
1656343900000|2022-06-27 15:31:40|88.22|85.82|88.1|85.7|88.22|85.82|88.1|85.7|0
1656343910000|2022-06-27 15:31:50|88.16|85.76|88.04|85.64|88.28|85.88|88.04|85.64|0
1656343920000|2022-06-27 15:32:00|88.1|85.7|88.28|85.88|88.28|85.88|88.04|85.64|0
1656343930000|2022-06-27 15:32:10|88.25|85.85|88.34|85.94|88.34|85.94|88.22|85.82|0
1656343940000|2022-06-27 15:32:20|88.28|85.88|88.16|85.76|88.28|85.88|88.16|85.76|0
1656343950000|2022-06-27 15:32:30|87.98|85.58|87.92|85.52|88.04|85.64|87.92|85.52|0
1656343960000|2022-06-27 15:32:40|87.98|85.58|87.73|85.33|87.98|85.58|87.73|85.33|0
1656343970000|2022-06-27 15:32:50|87.85|85.45|88.04|85.64|88.1|85.7|87.85|85.45|0
1656343980000|2022-06-27 15:33:00|87.92|85.52|88.04|85.64|88.04|85.64|87.85|85.45|0
1656343990000|2022-06-27 15:33:10|87.98|85.58|88.4|86|88.4|86|87.98|85.58|0
1656344000000|2022-06-27 15:33:20|88.53|86.13|88.47|86.07|88.53|86.13|88.47|86.07|0
1656344010000|2022-06-27 15:33:30|88.53|86.13|88.53|86.13|88.53|86.13|88.53|86.13|0
1656344020000|2022-06-27 15:33:40|88.47|86.07|88.4|86|88.47|86.07|88.4|86|0
1656344030000|2022-06-27 15:33:50|88.34|85.94|88.16|85.76|88.34|85.94|88.16|85.76|0
1656344040000|2022-06-27 15:34:00|88.1|85.7|87.79|85.39|88.1|85.7|87.79|85.39|0
1656344050000|2022-06-27 15:34:10|87.73|85.33|87.55|85.15|87.73|85.33|87.55|85.15|0
1656344060000|2022-06-27 15:34:20|87.64|85.24|87.73|85.33|87.73|85.33|87.64|85.24|0
1656344070000|2022-06-27 15:34:30|87.61|85.21|87.67|85.27|87.67|85.27|87.55|85.15|0
1656344080000|2022-06-27 15:34:40|87.73|85.33|87.73|85.33|87.76|85.36|87.67|85.27|0
1656344090000|2022-06-27 15:34:50|87.49|85.09|87.55|85.15|87.61|85.21|87.49|85.09|0
1656344100000|2022-06-27 15:35:00|87.25|84.85|87.25|84.85|87.55|85.15|87.25|84.85|0
1656344110000|2022-06-27 15:35:10|87.37|84.97|87.37|84.97|87.37|84.97|87.31|84.91|0
1656344120000|2022-06-27 15:35:20|87.31|84.91|87.61|85.21|87.67|85.27|87.31|84.91|0
1656344130000|2022-06-27 15:35:30|87.67|85.27|87.61|85.21|87.67|85.27|87.61|85.21|0
1656344140000|2022-06-27 15:35:40|87.67|85.27|87.7|85.3|87.7|85.3|87.67|85.27|0
1656344150000|2022-06-27 15:35:50|87.64|85.24|87.79|85.39|87.79|85.39|87.64|85.24|0
1656344160000|2022-06-27 15:36:00|87.67|85.27|87.55|85.15|87.79|85.39|87.55|85.15|0
1656344170000|2022-06-27 15:36:10|87.61|85.21|87.55|85.15|87.61|85.21|87.37|84.97|0
1656344180000|2022-06-27 15:36:20|87.67|85.27|87.55|85.15|87.67|85.27|87.55|85.15|0
1656344190000|2022-06-27 15:36:30|87.46|85.06|87.43|85.03|87.49|85.09|87.37|84.97|0
1656344200000|2022-06-27 15:36:40|87.46|85.06|87.24|84.84|87.46|85.06|87.24|84.84|0
1656344210000|2022-06-27 15:36:50|87.33|84.93|87.24|84.84|87.37|84.97|87.24|84.84|0
1656344220000|2022-06-27 15:37:00|86.94|84.54|86.94|84.54|87|84.6|86.88|84.48|0
1656344230000|2022-06-27 15:37:10|87|84.6|87|84.6|87.12|84.72|87|84.6|0
1656344240000|2022-06-27 15:37:20|86.94|84.54|86.76|84.36|86.94|84.54|86.7|84.3|0
1656344250000|2022-06-27 15:37:30|86.7|84.3|86.88|84.48|86.88|84.48|86.7|84.3|0
1656344260000|2022-06-27 15:37:40|87|84.6|87.37|84.97|87.37|84.97|87|84.6|0
1656344270000|2022-06-27 15:37:50|87.31|84.91|87.49|85.09|87.49|85.09|87.31|84.91|0
1656344280000|2022-06-27 15:38:00|87.46|85.06|87.55|85.15|87.55|85.15|87.37|84.97|0
1656344290000|2022-06-27 15:38:10|87.61|85.21|87.49|85.09|87.61|85.21|87.49|85.09|0
1656344300000|2022-06-27 15:38:20|87.37|84.97|87.43|85.03|87.43|85.03|87.24|84.84|0
1656344310000|2022-06-27 15:38:30|87.37|84.97|87.31|84.91|87.43|85.03|87.31|84.91|0
1656344320000|2022-06-27 15:38:40|87.37|84.97|87.49|85.09|87.55|85.15|87.37|84.97|0
1656344330000|2022-06-27 15:38:50|87.55|85.15|87.49|85.09|87.61|85.21|87.49|85.09|0
1656344340000|2022-06-27 15:39:00|87.55|85.15|87.49|85.09|87.61|85.21|87.49|85.09|0
1656344350000|2022-06-27 15:39:10|87.61|85.21|87.67|85.27|87.67|85.27|87.52|85.12|0
1656344360000|2022-06-27 15:39:20|87.58|85.18|87.61|85.21|87.61|85.21|87.58|85.18|0
1656344370000|2022-06-27 15:39:30|87.55|85.15|87.67|85.27|87.67|85.27|87.55|85.15|0
1656344380000|2022-06-27 15:39:40|87.64|85.24|87.67|85.27|87.67|85.27|87.52|85.12|0
1656344390000|2022-06-27 15:39:50|87.73|85.33|87.67|85.27|87.73|85.33|87.61|85.21|0
1656344400000|2022-06-27 15:40:00|87.73|85.33|87.73|85.33|87.73|85.33|87.52|85.12|0
1656344410000|2022-06-27 15:40:10|87.79|85.39|87.91|85.51|87.91|85.51|87.79|85.39|0
1656344420000|2022-06-27 15:40:20|87.85|85.45|87.97|85.57|87.97|85.57|87.85|85.45|0
1656344430000|2022-06-27 15:40:30|88.04|85.64|88.1|85.7|88.1|85.7|87.97|85.57|0
1656344440000|2022-06-27 15:40:40|88.04|85.64|88.22|85.82|88.22|85.82|88.04|85.64|0
1656344450000|2022-06-27 15:40:50|88.16|85.76|88.34|85.94|88.34|85.94|88.16|85.76|0
1656344460000|2022-06-27 15:41:00|88.22|85.82|88.1|85.7|88.22|85.82|88.1|85.7|0
1656344470000|2022-06-27 15:41:10|87.97|85.57|88.4|86|88.4|86|87.97|85.57|0
1656344480000|2022-06-27 15:41:20|88.37|85.97|88.22|85.82|88.37|85.97|88.22|85.82|0
1656344490000|2022-06-27 15:41:30|88.19|85.79|88.28|85.88|88.28|85.88|88.19|85.79|0
1656344500000|2022-06-27 15:41:40|88.22|85.82|88.22|85.82|88.22|85.82|88.22|85.82|0
1656344510000|2022-06-27 15:41:50|88.28|85.88|88.16|85.76|88.28|85.88|88.1|85.7|0
1656344520000|2022-06-27 15:42:00|88.28|85.88|88.28|85.88|88.28|85.88|88.16|85.76|0
1656344530000|2022-06-27 15:42:10|88.4|86|88.71|86.31|88.71|86.31|88.4|86|0
1656344540000|2022-06-27 15:42:20|88.77|86.37|88.83|86.43|88.83|86.43|88.77|86.37|0
1656344550000|2022-06-27 15:42:30|88.89|86.49|88.83|86.43|88.89|86.49|88.77|86.37|0
1656344560000|2022-06-27 15:42:40|88.89|86.49|88.83|86.43|88.95|86.55|88.83|86.43|0
1656344570000|2022-06-27 15:42:50|88.77|86.37|88.71|86.31|88.77|86.37|88.71|86.31|0
1656344580000|2022-06-27 15:43:00|88.89|86.49|89.02|86.62|89.02|86.62|88.83|86.43|0
1656344590000|2022-06-27 15:43:10|89.08|86.68|88.95|86.55|89.08|86.68|88.95|86.55|0
1656344600000|2022-06-27 15:43:20|88.71|86.31|88.77|86.37|88.77|86.37|88.71|86.31|0
1656344610000|2022-06-27 15:43:30|88.71|86.31|88.89|86.49|88.89|86.49|88.71|86.31|0
1656344620000|2022-06-27 15:43:40|88.95|86.55|89.08|86.68|89.08|86.68|88.89|86.49|0
1656344630000|2022-06-27 15:43:50|88.95|86.55|88.8|86.4|88.95|86.55|88.77|86.37|0
1656344640000|2022-06-27 15:44:00|88.83|86.43|88.77|86.37|88.89|86.49|88.77|86.37|0
1656344650000|2022-06-27 15:44:10|88.71|86.31|88.71|86.31|88.71|86.31|88.65|86.25|0
1656344660000|2022-06-27 15:44:20|88.65|86.25|88.59|86.19|88.71|86.31|88.59|86.19|0
1656344670000|2022-06-27 15:44:30|88.46|86.06|88.28|85.88|88.46|86.06|88.28|85.88|0
1656344680000|2022-06-27 15:44:40|88.46|86.06|88.71|86.31|88.71|86.31|88.46|86.06|0
1656344690000|2022-06-27 15:44:50|88.77|86.37|88.77|86.37|88.77|86.37|88.71|86.31|0
1656344700000|2022-06-27 15:45:00|88.83|86.43|88.65|86.25|88.83|86.43|88.65|86.25|0
1656344710000|2022-06-27 15:45:10|88.71|86.31|88.71|86.31|88.71|86.31|88.65|86.25|0
1656344720000|2022-06-27 15:45:20|88.83|86.43|88.77|86.37|88.83|86.43|88.71|86.31|0
1656344730000|2022-06-27 15:45:30|88.83|86.43|88.8|86.4|88.83|86.43|88.77|86.37|0
1656344740000|2022-06-27 15:45:40|88.77|86.37|88.95|86.55|88.95|86.55|88.77|86.37|0
1656344750000|2022-06-27 15:45:50|88.83|86.43|89.08|86.68|89.08|86.68|88.83|86.43|0
1656344760000|2022-06-27 15:46:00|89.2|86.8|89.26|86.86|89.26|86.86|89.2|86.8|0
1656344770000|2022-06-27 15:46:10|89.2|86.8|89.39|86.99|89.39|86.99|89.2|86.8|0
1656344780000|2022-06-27 15:46:20|89.32|86.92|89.14|86.74|89.32|86.92|89.14|86.74|0
1656344790000|2022-06-27 15:46:30|89.08|86.68|88.83|86.43|89.08|86.68|88.83|86.43|0
1656344800000|2022-06-27 15:46:40|88.77|86.37|88.77|86.37|88.83|86.43|88.77|86.37|0
1656344810000|2022-06-27 15:46:50|88.71|86.31|88.83|86.43|88.83|86.43|88.65|86.25|0
1656344820000|2022-06-27 15:47:00|88.71|86.31|88.65|86.25|88.71|86.31|88.58|86.18|0
1656344830000|2022-06-27 15:47:10|88.58|86.18|88.52|86.12|88.58|86.18|88.52|86.12|0
1656344840000|2022-06-27 15:47:20|88.58|86.18|88.65|86.25|88.71|86.31|88.58|86.18|0
1656344850000|2022-06-27 15:47:30|88.58|86.18|88.65|86.25|88.65|86.25|88.58|86.18|0
1656344860000|2022-06-27 15:47:40|88.58|86.18|88.34|85.94|88.58|86.18|88.34|85.94|0
1656344870000|2022-06-27 15:47:50|88.28|85.88|88.16|85.76|88.28|85.88|88.03|85.63|0
1656344880000|2022-06-27 15:48:00|88.03|85.63|88.03|85.63|88.03|85.63|87.97|85.57|0
1656344890000|2022-06-27 15:48:10|88.09|85.69|88.09|85.69|88.09|85.69|88.09|85.69|0
1656344900000|2022-06-27 15:48:20|88.03|85.63|88.09|85.69|88.09|85.69|88.03|85.63|0
1656344910000|2022-06-27 15:48:30|88.22|85.82|88.16|85.76|88.22|85.82|88.16|85.76|0
1656344920000|2022-06-27 15:48:40|88.09|85.69|88.28|85.88|88.28|85.88|88.09|85.69|0
1656344930000|2022-06-27 15:48:50|88.34|85.94|88.34|85.94|88.4|86|88.34|85.94|0
1656344940000|2022-06-27 15:49:00|88.46|86.06|88.46|86.06|88.46|86.06|88.4|86|0
1656344950000|2022-06-27 15:49:10|88.52|86.12|88.55|86.15|88.58|86.18|88.52|86.12|0
1656344960000|2022-06-27 15:49:20|88.52|86.12|88.46|86.06|88.52|86.12|88.46|86.06|0
1656344970000|2022-06-27 15:49:30|88.4|86|88.46|86.06|88.46|86.06|88.4|86|0
1656344980000|2022-06-27 15:49:40|88.4|86|88.52|86.12|88.52|86.12|88.4|86|0
1656344990000|2022-06-27 15:49:50|88.58|86.18|88.4|86|88.58|86.18|88.4|86|0
1656345000000|2022-06-27 15:50:00|88.28|85.88|88.34|85.94|88.34|85.94|88.16|85.76|0
1656345010000|2022-06-27 15:50:10|88.37|85.97|88.28|85.88|88.37|85.97|88.22|85.82|0
1656345020000|2022-06-27 15:50:20|88.22|85.82|87.97|85.57|88.22|85.82|87.97|85.57|0
1656345030000|2022-06-27 15:50:30|87.85|85.45|88.03|85.63|88.16|85.76|87.85|85.45|0
1656345040000|2022-06-27 15:50:40|88.06|85.66|88.09|85.69|88.22|85.82|88.06|85.66|0
1656345050000|2022-06-27 15:50:50|88.22|85.82|88.28|85.88|88.28|85.88|88.22|85.82|0
1656345060000|2022-06-27 15:51:00|88.4|86|88.22|85.82|88.4|86|88.15|85.75|0
1656345070000|2022-06-27 15:51:10|88.15|85.75|88.22|85.82|88.28|85.88|88.15|85.75|0
1656345080000|2022-06-27 15:51:20|88.28|85.88|87.91|85.51|88.28|85.88|87.91|85.51|0
1656345090000|2022-06-27 15:51:30|87.79|85.39|87.73|85.33|87.91|85.51|87.73|85.33|0
1656345100000|2022-06-27 15:51:40|87.85|85.45|87.97|85.57|87.97|85.57|87.85|85.45|0
1656345110000|2022-06-27 15:51:50|87.85|85.45|87.85|85.45|87.85|85.45|87.79|85.39|0
1656345120000|2022-06-27 15:52:00|87.79|85.39|87.48|85.08|87.79|85.39|87.48|85.08|0
1656345130000|2022-06-27 15:52:10|87.61|85.21|87.97|85.57|87.97|85.57|87.61|85.21|0
1656345140000|2022-06-27 15:52:20|87.91|85.51|87.97|85.57|87.97|85.57|87.91|85.51|0
1656345150000|2022-06-27 15:52:30|88.03|85.63|87.85|85.45|88.03|85.63|87.79|85.39|0
1656345160000|2022-06-27 15:52:40|87.91|85.51|88.03|85.63|88.03|85.63|87.91|85.51|0
1656345170000|2022-06-27 15:52:50|88.15|85.75|88.03|85.63|88.15|85.75|88.03|85.63|0
1656345180000|2022-06-27 15:53:00|88.09|85.69|87.85|85.45|88.09|85.69|87.85|85.45|0
1656345190000|2022-06-27 15:53:10|87.79|85.39|87.91|85.51|87.91|85.51|87.73|85.33|0
1656345200000|2022-06-27 15:53:20|87.88|85.48|87.85|85.45|88.03|85.63|87.85|85.45|0
1656345210000|2022-06-27 15:53:30|87.76|85.36|87.97|85.57|87.97|85.57|87.76|85.36|0
1656345220000|2022-06-27 15:53:40|87.91|85.51|87.73|85.33|87.91|85.51|87.73|85.33|0
1656345230000|2022-06-27 15:53:50|87.7|85.3|87.79|85.39|87.79|85.39|87.7|85.3|0
1656345240000|2022-06-27 15:54:00|87.85|85.45|87.79|85.39|87.85|85.45|87.79|85.39|0
1656345250000|2022-06-27 15:54:10|87.82|85.42|87.79|85.39|87.82|85.42|87.79|85.39|0
1656345260000|2022-06-27 15:54:20|87.67|85.27|87.85|85.45|87.85|85.45|87.67|85.27|0
1656345270000|2022-06-27 15:54:30|87.79|85.39|87.79|85.39|87.79|85.39|87.73|85.33|0
1656345280000|2022-06-27 15:54:40|87.73|85.33|87.73|85.33|87.79|85.39|87.73|85.33|0
1656345290000|2022-06-27 15:54:50|87.85|85.45|87.67|85.27|87.85|85.45|87.67|85.27|0
1656345300000|2022-06-27 15:55:00|87.54|85.14|87.54|85.14|87.67|85.27|87.54|85.14|0
1656345310000|2022-06-27 15:55:10|87.69|85.29|87.79|85.39|87.79|85.39|87.69|85.29|0
1656345320000|2022-06-27 15:55:20|87.85|85.45|87.85|85.45|87.85|85.45|87.79|85.39|0
1656345330000|2022-06-27 15:55:30|88.03|85.63|87.97|85.57|88.03|85.63|87.97|85.57|0
1656345340000|2022-06-27 15:55:40|88.09|85.69|88.15|85.75|88.15|85.75|87.97|85.57|0
1656345350000|2022-06-27 15:55:50|88.09|85.69|87.97|85.57|88.09|85.69|87.97|85.57|0
1656345360000|2022-06-27 15:56:00|87.79|85.39|87.94|85.54|87.94|85.54|87.79|85.39|0
1656345370000|2022-06-27 15:56:10|87.91|85.51|88.03|85.63|88.09|85.69|87.91|85.51|0
1656345380000|2022-06-27 15:56:20|87.97|85.57|87.88|85.48|88.03|85.63|87.88|85.48|0
1656345390000|2022-06-27 15:56:30|87.85|85.45|87.48|85.08|87.85|85.45|87.48|85.08|0
1656345400000|2022-06-27 15:56:40|87.12|84.72|87.54|85.14|87.54|85.14|87.12|84.72|0
1656345410000|2022-06-27 15:56:50|87.6|85.2|87.67|85.27|87.67|85.27|87.6|85.2|0
1656345420000|2022-06-27 15:57:00|87.54|85.14|88.03|85.63|88.03|85.63|87.54|85.14|0
1656345430000|2022-06-27 15:57:10|88.06|85.66|88.06|85.66|88.15|85.75|88.03|85.63|0
1656345440000|2022-06-27 15:57:20|87.91|85.51|87.73|85.33|88.03|85.63|87.66|85.26|0
1656345450000|2022-06-27 15:57:30|87.66|85.26|87.36|84.96|87.66|85.26|87.36|84.96|0
1656345460000|2022-06-27 15:57:40|87.42|85.02|87.36|84.96|87.54|85.14|87.36|84.96|0
1656345470000|2022-06-27 15:57:50|87.48|85.08|87.6|85.2|87.6|85.2|87.48|85.08|0
1656345480000|2022-06-27 15:58:00|87.66|85.26|87.6|85.2|87.66|85.26|87.48|85.08|0
1656345490000|2022-06-27 15:58:10|87.48|85.08|87.51|85.11|87.51|85.11|87.36|84.96|0
1656345500000|2022-06-27 15:58:20|87.48|85.08|87.6|85.2|87.66|85.26|87.48|85.08|0
1656345510000|2022-06-27 15:58:30|87.54|85.14|87.6|85.2|87.66|85.26|87.54|85.14|0
1656345520000|2022-06-27 15:58:40|87.97|85.57|88.34|85.94|88.34|85.94|87.97|85.57|0
1656345530000|2022-06-27 15:58:50|87.97|85.57|87.97|85.57|88.09|85.69|87.97|85.57|0
1656345540000|2022-06-27 15:59:00|87.91|85.51|87.97|85.57|87.97|85.57|87.85|85.45|0
1656345550000|2022-06-27 15:59:10|88.09|85.69|88.09|85.69|88.09|85.69|88.09|85.69|0
1656345560000|2022-06-27 15:59:20|88.15|85.75|88.09|85.69|88.15|85.75|88.09|85.69|0
1656345570000|2022-06-27 15:59:30|88.15|85.75|88.15|85.75|88.15|85.75|88.09|85.69|0
1656345580000|2022-06-27 15:59:40|88.18|85.78|88.09|85.69|88.18|85.78|88.09|85.69|0
1656345590000|2022-06-27 15:59:50|88.21|85.81|88.09|85.69|88.21|85.81|88.09|85.69|0
1656345600000|2022-06-27 16:00:00|87.91|85.51|88.21|85.81|88.21|85.81|87.91|85.51|0
1656345610000|2022-06-27 16:00:10|88.15|85.75|88.27|85.87|88.27|85.87|88.15|85.75|0
1656345620000|2022-06-27 16:00:20|88.21|85.81|88.4|86|88.4|86|88.21|85.81|0
1656345630000|2022-06-27 16:00:30|88.34|85.94|88.21|85.81|88.34|85.94|88.21|85.81|0
1656345640000|2022-06-27 16:00:40|88.09|85.69|88.21|85.81|88.21|85.81|88.09|85.69|0
1656345650000|2022-06-27 16:00:50|88.15|85.75|87.6|85.2|88.15|85.75|87.6|85.2|0
1656345660000|2022-06-27 16:01:00|87.48|85.08|87.36|84.96|87.54|85.14|87.36|84.96|0
1656345670000|2022-06-27 16:01:10|87.3|84.9|87.36|84.96|87.36|84.96|87.24|84.84|0
1656345680000|2022-06-27 16:01:20|87.24|84.84|87.39|84.99|87.39|84.99|87.24|84.84|0
1656345690000|2022-06-27 16:01:30|87.36|84.96|87.72|85.32|87.72|85.32|87.36|84.96|0
1656345700000|2022-06-27 16:01:40|87.66|85.26|87.42|85.02|87.72|85.32|87.42|85.02|0
1656345710000|2022-06-27 16:01:50|87.48|85.08|87.12|84.72|87.48|85.08|87.12|84.72|0
1656345720000|2022-06-27 16:02:00|86.87|84.47|86.63|84.23|86.87|84.47|86.63|84.23|0
1656345730000|2022-06-27 16:02:10|86.57|84.17|86.69|84.29|86.69|84.29|86.51|84.11|0
1656345740000|2022-06-27 16:02:20|86.51|84.11|86.57|84.17|86.57|84.17|86.39|83.99|0
1656345750000|2022-06-27 16:02:30|86.69|84.29|86.57|84.17|86.69|84.29|86.51|84.11|0
1656345760000|2022-06-27 16:02:40|86.51|84.11|86.3|83.9|86.51|84.11|86.27|83.87|0
1656345770000|2022-06-27 16:02:50|86.27|83.87|86.51|84.11|86.51|84.11|86.27|83.87|0
1656345780000|2022-06-27 16:03:00|86.57|84.17|86.81|84.41|86.81|84.41|86.57|84.17|0
1656345790000|2022-06-27 16:03:10|86.87|84.47|87.06|84.66|87.06|84.66|86.87|84.47|0
1656345800000|2022-06-27 16:03:20|87.3|84.9|87.39|84.99|87.39|84.99|87.3|84.9|0
1656345810000|2022-06-27 16:03:30|87.36|84.96|87.12|84.72|87.36|84.96|87.06|84.66|0
1656345820000|2022-06-27 16:03:40|87.24|84.84|87.12|84.72|87.24|84.84|87.12|84.72|0
1656345830000|2022-06-27 16:03:50|87.06|84.66|86.93|84.53|87.06|84.66|86.93|84.53|0
1656345840000|2022-06-27 16:04:00|86.87|84.47|86.81|84.41|86.87|84.47|86.75|84.35|0
1656345850000|2022-06-27 16:04:10|86.93|84.53|86.66|84.26|86.93|84.53|86.66|84.26|0
1656345860000|2022-06-27 16:04:20|86.57|84.17|85.97|83.57|86.63|84.23|85.97|83.57|0
1656345870000|2022-06-27 16:04:30|86.09|83.69|86.03|83.63|86.15|83.75|86.03|83.63|0
1656345880000|2022-06-27 16:04:40|85.97|83.57|86.03|83.63|86.03|83.63|85.91|83.51|0
1656345890000|2022-06-27 16:04:50|86.09|83.69|86.39|83.99|86.39|83.99|86.09|83.69|0
1656345900000|2022-06-27 16:05:00|86.57|84.17|86.33|83.93|86.57|84.17|86.27|83.87|0
1656345910000|2022-06-27 16:05:10|86.39|83.99|86.21|83.81|86.45|84.05|86.21|83.81|0
1656345920000|2022-06-27 16:05:20|86.15|83.75|86.21|83.81|86.21|83.81|86.15|83.75|0
1656345930000|2022-06-27 16:05:30|86.09|83.69|86.15|83.75|86.21|83.81|86.09|83.69|0
1656345940000|2022-06-27 16:05:40|86.09|83.69|86.21|83.81|86.21|83.81|86.09|83.69|0
1656345950000|2022-06-27 16:05:50|86.09|83.69|86.03|83.63|86.15|83.75|86.03|83.63|0
1656345960000|2022-06-27 16:06:00|85.67|83.27|85.79|83.39|85.79|83.39|85.67|83.27|0
1656345970000|2022-06-27 16:06:10|85.73|83.33|85.73|83.33|85.73|83.33|85.67|83.27|0
1656345980000|2022-06-27 16:06:20|85.85|83.45|85.79|83.39|85.85|83.45|85.73|83.33|0
1656345990000|2022-06-27 16:06:30|85.67|83.27|85.88|83.48|85.88|83.48|85.61|83.21|0
1656346000000|2022-06-27 16:06:40|85.91|83.51|85.85|83.45|85.97|83.57|85.85|83.45|0
1656346010000|2022-06-27 16:06:50|85.91|83.51|86.03|83.63|86.03|83.63|85.85|83.45|0
1656346020000|2022-06-27 16:07:00|86.21|83.81|86.39|83.99|86.39|83.99|86.21|83.81|0
1656346030000|2022-06-27 16:07:10|86.51|84.11|86.45|84.05|86.69|84.29|86.45|84.05|0
1656346040000|2022-06-27 16:07:20|86.39|83.99|86.27|83.87|86.39|83.99|86.21|83.81|0
1656346050000|2022-06-27 16:07:30|86.39|83.99|86.39|83.99|86.45|84.05|86.39|83.99|0
1656346060000|2022-06-27 16:07:40|86.51|84.11|86.39|83.99|86.51|84.11|86.39|83.99|0
1656346070000|2022-06-27 16:07:50|86.21|83.81|86.27|83.87|86.27|83.87|86.21|83.81|0
1656346080000|2022-06-27 16:08:00|86.45|84.05|86.39|83.99|86.45|84.05|86.39|83.99|0
1656346090000|2022-06-27 16:08:10|86.45|84.05|86.45|84.05|86.51|84.11|86.45|84.05|0
1656346100000|2022-06-27 16:08:20|86.57|84.17|86.57|84.17|86.63|84.23|86.57|84.17|0
1656346110000|2022-06-27 16:08:30|86.48|84.08|86.3|83.9|86.48|84.08|86.27|83.87|0
1656346120000|2022-06-27 16:08:40|86.39|83.99|86.33|83.93|86.45|84.05|86.33|83.93|0
1656346130000|2022-06-27 16:08:50|86.39|83.99|86.39|83.99|86.45|84.05|86.39|83.99|0
1656346140000|2022-06-27 16:09:00|86.45|84.05|86.45|84.05|86.51|84.11|86.45|84.05|0
1656346150000|2022-06-27 16:09:10|86.51|84.11|86.33|83.93|86.51|84.11|86.33|83.93|0
1656346160000|2022-06-27 16:09:20|86.39|83.99|86.36|83.96|86.39|83.99|86.33|83.93|0
1656346170000|2022-06-27 16:09:30|86.27|83.87|86.27|83.87|86.27|83.87|86.27|83.87|0
1656346180000|2022-06-27 16:09:40|86.21|83.81|86.39|83.99|86.39|83.99|86.21|83.81|0
1656346190000|2022-06-27 16:09:50|86.45|84.05|86.45|84.05|86.45|84.05|86.39|83.99|0
1656346200000|2022-06-27 16:10:00|86.51|84.11|85.91|83.51|86.51|84.11|85.91|83.51|0
1656346210000|2022-06-27 16:10:10|86.03|83.63|85.97|83.57|86.03|83.63|85.97|83.57|0
1656346220000|2022-06-27 16:10:20|85.91|83.51|85.91|83.51|85.91|83.51|85.91|83.51|0
1656346230000|2022-06-27 16:10:30|85.85|83.45|85.97|83.57|86.15|83.75|85.85|83.45|0
1656346240000|2022-06-27 16:10:40|86.09|83.69|86.03|83.63|86.15|83.75|86.03|83.63|0
1656346250000|2022-06-27 16:10:50|85.97|83.57|85.97|83.57|85.97|83.57|85.88|83.48|0
1656346260000|2022-06-27 16:11:00|85.85|83.45|85.97|83.57|86.09|83.69|85.85|83.45|0
1656346270000|2022-06-27 16:11:10|86.09|83.69|85.79|83.39|86.09|83.69|85.79|83.39|0
1656346280000|2022-06-27 16:11:20|85.67|83.27|85.97|83.57|85.97|83.57|85.67|83.27|0
1656346290000|2022-06-27 16:11:30|86.03|83.63|85.97|83.57|86.03|83.63|85.91|83.51|0
1656346300000|2022-06-27 16:11:40|86.09|83.69|86.15|83.75|86.15|83.75|86.09|83.69|0
1656346310000|2022-06-27 16:11:50|86.27|83.87|86.27|83.87|86.27|83.87|86.21|83.81|0
1656346320000|2022-06-27 16:12:00|86.09|83.69|86.21|83.81|86.21|83.81|86.09|83.69|0
1656346330000|2022-06-27 16:12:10|86.27|83.87|86.39|83.99|86.39|83.99|86.27|83.87|0
1656346340000|2022-06-27 16:12:20|86.21|83.81|86.27|83.87|86.33|83.93|86.21|83.81|0
1656346350000|2022-06-27 16:12:30|86.33|83.93|86.33|83.93|86.33|83.93|86.27|83.87|0
1656346360000|2022-06-27 16:12:40|86.39|83.99|86.39|83.99|86.39|83.99|86.33|83.93|0
1656346370000|2022-06-27 16:12:50|86.45|84.05|86.27|83.87|86.45|84.05|86.27|83.87|0
1656346380000|2022-06-27 16:13:00|86.33|83.93|86.51|84.11|86.51|84.11|86.33|83.93|0
1656346390000|2022-06-27 16:13:10|86.69|84.29|86.45|84.05|86.69|84.29|86.45|84.05|0
1656346400000|2022-06-27 16:13:20|86.21|83.81|86.21|83.81|86.21|83.81|86.21|83.81|0
1656346410000|2022-06-27 16:13:30|86.51|84.11|86.57|84.17|86.63|84.23|86.51|84.11|0
1656346420000|2022-06-27 16:13:40|86.51|84.11|86.57|84.17|86.57|84.17|86.51|84.11|0
1656346430000|2022-06-27 16:13:50|86.39|83.99|86.27|83.87|86.39|83.99|86.27|83.87|0
1656346440000|2022-06-27 16:14:00|86.39|83.99|86.21|83.81|86.39|83.99|86.09|83.69|0
1656346450000|2022-06-27 16:14:10|86.24|83.84|86.45|84.05|86.45|84.05|86.24|83.84|0
1656346460000|2022-06-27 16:14:20|86.39|83.99|86.39|83.99|86.51|84.11|86.39|83.99|0
1656346470000|2022-06-27 16:14:30|86.45|84.05|86.51|84.11|86.57|84.17|86.45|84.05|0
1656346480000|2022-06-27 16:14:40|86.45|84.05|86.3|83.9|86.45|84.05|86.27|83.87|0
1656346490000|2022-06-27 16:14:50|86.33|83.93|86.09|83.69|86.33|83.93|86.09|83.69|0
1656346500000|2022-06-27 16:15:00|87.13|84.73|87.19|84.79|87.19|84.79|87.07|84.67|0
1656346510000|2022-06-27 16:15:10|87.13|84.73|87.13|84.73|87.13|84.73|87.01|84.61|0
1656346520000|2022-06-27 16:15:20|87.19|84.79|87.07|84.67|87.19|84.79|87.07|84.67|0
1656346530000|2022-06-27 16:15:30|87.13|84.73|87.13|84.73|87.19|84.79|87.13|84.73|0
1656346540000|2022-06-27 16:15:40|87.25|84.85|87.07|84.67|87.31|84.91|87.07|84.67|0
1656346550000|2022-06-27 16:15:50|86.89|84.49|86.77|84.37|86.95|84.55|86.77|84.37|0
1656346560000|2022-06-27 16:16:00|86.89|84.49|86.77|84.37|86.89|84.49|86.77|84.37|0
1656346570000|2022-06-27 16:16:10|86.89|84.49|86.95|84.55|87.13|84.73|86.89|84.49|0
1656346580000|2022-06-27 16:16:20|87.01|84.61|86.95|84.55|87.01|84.61|86.95|84.55|0
1656346590000|2022-06-27 16:16:30|86.98|84.58|86.89|84.49|86.98|84.58|86.89|84.49|0
1656346600000|2022-06-27 16:16:40|86.95|84.55|86.89|84.49|86.95|84.55|86.89|84.49|0
1656346610000|2022-06-27 16:16:50|86.71|84.31|86.71|84.31|86.71|84.31|86.65|84.25|0
1656346620000|2022-06-27 16:17:00|86.83|84.43|86.77|84.37|86.83|84.43|86.77|84.37|0
1656346630000|2022-06-27 16:17:10|86.41|84.01|86.29|83.89|86.41|84.01|86.23|83.83|0
1656346640000|2022-06-27 16:17:20|86.41|84.01|86.59|84.19|86.59|84.19|86.41|84.01|0
1656346650000|2022-06-27 16:17:30|86.83|84.43|87.07|84.67|87.07|84.67|86.83|84.43|0
1656346660000|2022-06-27 16:17:40|87.13|84.73|87.31|84.91|87.31|84.91|87.13|84.73|0
1656346670000|2022-06-27 16:17:50|87.19|84.79|87.31|84.91|87.37|84.97|87.19|84.79|0
1656346680000|2022-06-27 16:18:00|87.19|84.79|87.13|84.73|87.19|84.79|87.07|84.67|0
1656346690000|2022-06-27 16:18:10|87.07|84.67|86.95|84.55|87.1|84.7|86.95|84.55|0
1656346700000|2022-06-27 16:18:20|87.01|84.61|87.13|84.73|87.13|84.73|87.01|84.61|0
1656346710000|2022-06-27 16:18:30|87.19|84.79|87.19|84.79|87.19|84.79|87.19|84.79|0
1656346720000|2022-06-27 16:18:40|87.31|84.91|87.44|85.04|87.44|85.04|87.31|84.91|0
1656346730000|2022-06-27 16:18:50|87.5|85.1|87.62|85.22|87.62|85.22|87.5|85.1|0
1656346740000|2022-06-27 16:19:00|87.44|85.04|87.68|85.28|87.68|85.28|87.4|85|0
1656346750000|2022-06-27 16:19:10|87.56|85.16|87.68|85.28|87.68|85.28|87.44|85.04|0
1656346760000|2022-06-27 16:19:20|87.74|85.34|87.74|85.34|87.74|85.34|87.74|85.34|0
1656346770000|2022-06-27 16:19:30|87.8|85.4|87.68|85.28|87.8|85.4|87.68|85.28|0
1656346780000|2022-06-27 16:19:40|87.56|85.16|87.86|85.46|87.86|85.46|87.56|85.16|0
1656346790000|2022-06-27 16:19:50|87.92|85.52|87.86|85.46|87.92|85.52|87.86|85.46|0
1656346800000|2022-06-27 16:20:00|87.92|85.52|87.92|85.52|87.92|85.52|87.86|85.46|0
1656346810000|2022-06-27 16:20:10|87.98|85.58|88.1|85.7|88.1|85.7|87.98|85.58|0
1656346820000|2022-06-27 16:20:20|88.16|85.76|87.74|85.34|88.16|85.76|87.74|85.34|0
1656346830000|2022-06-27 16:20:30|87.8|85.4|87.8|85.4|87.86|85.46|87.74|85.34|0
1656346840000|2022-06-27 16:20:40|87.74|85.34|87.92|85.52|87.92|85.52|87.62|85.22|0
1656346850000|2022-06-27 16:20:50|87.98|85.58|87.98|85.58|88.04|85.64|87.98|85.58|0
1656346860000|2022-06-27 16:21:00|88.04|85.64|88.1|85.7|88.1|85.7|87.98|85.58|0
1656346870000|2022-06-27 16:21:10|88.16|85.76|87.8|85.4|88.16|85.76|87.8|85.4|0
1656346880000|2022-06-27 16:21:20|87.92|85.52|87.98|85.58|87.98|85.58|87.92|85.52|0
1656346890000|2022-06-27 16:21:30|88.04|85.64|87.92|85.52|88.04|85.64|87.92|85.52|0
1656346900000|2022-06-27 16:21:40|88.04|85.64|87.89|85.49|88.04|85.64|87.89|85.49|0
1656346910000|2022-06-27 16:21:50|87.86|85.46|88.04|85.64|88.1|85.7|87.86|85.46|0
1656346920000|2022-06-27 16:22:00|87.92|85.52|87.92|85.52|87.98|85.58|87.8|85.4|0
1656346930000|2022-06-27 16:22:10|87.86|85.46|87.86|85.46|87.86|85.46|87.74|85.34|0
1656346940000|2022-06-27 16:22:20|87.74|85.34|87.86|85.46|87.86|85.46|87.74|85.34|0
1656346950000|2022-06-27 16:22:30|87.83|85.43|87.74|85.34|87.83|85.43|87.74|85.34|0
1656346960000|2022-06-27 16:22:40|87.68|85.28|87.74|85.34|87.74|85.34|87.68|85.28|0
1656346970000|2022-06-27 16:22:50|87.68|85.28|87.37|84.97|87.68|85.28|87.31|84.91|0
1656346980000|2022-06-27 16:23:00|87.31|84.91|87.37|84.97|87.37|84.97|87.31|84.91|0
1656346990000|2022-06-27 16:23:10|87.49|85.09|87.49|85.09|87.49|85.09|87.46|85.06|0
1656347000000|2022-06-27 16:23:20|87.43|85.03|87.43|85.03|87.49|85.09|87.43|85.03|0
1656347010000|2022-06-27 16:23:30|87.46|85.06|87.43|85.03|87.46|85.06|87.43|85.03|0
1656347020000|2022-06-27 16:23:40|87.31|84.91|87.37|84.97|87.37|84.97|87.31|84.91|0
1656347030000|2022-06-27 16:23:50|87.46|85.06|87.43|85.03|87.46|85.06|87.43|85.03|0
1656347040000|2022-06-27 16:24:00|87.37|84.97|87.43|85.03|87.43|85.03|87.37|84.97|0
1656347050000|2022-06-27 16:24:10|87.31|84.91|87.37|84.97|87.37|84.97|87.19|84.79|0
1656347060000|2022-06-27 16:24:20|87.31|84.91|87.25|84.85|87.31|84.91|87.25|84.85|0
1656347070000|2022-06-27 16:24:30|87.19|84.79|86.77|84.37|87.19|84.79|86.77|84.37|0
1656347080000|2022-06-27 16:24:40|86.71|84.31|86.77|84.37|86.77|84.37|86.59|84.19|0
1656347090000|2022-06-27 16:24:50|86.71|84.31|86.65|84.25|86.77|84.37|86.65|84.25|0
1656347100000|2022-06-27 16:25:00|86.59|84.19|86.65|84.25|86.77|84.37|86.59|84.19|0
1656347110000|2022-06-27 16:25:10|86.83|84.43|86.47|84.07|86.83|84.43|86.47|84.07|0
1656347120000|2022-06-27 16:25:20|86.65|84.25|86.11|83.71|86.65|84.25|86.11|83.71|0
1656347130000|2022-06-27 16:25:30|86.17|83.77|85.87|83.47|86.17|83.77|85.87|83.47|0
1656347140000|2022-06-27 16:25:40|85.93|83.53|85.69|83.29|85.93|83.53|85.69|83.29|0
1656347150000|2022-06-27 16:25:50|85.63|83.23|85.87|83.47|85.87|83.47|85.63|83.23|0
1656347160000|2022-06-27 16:26:00|85.69|83.29|85.69|83.29|85.69|83.29|85.63|83.23|0
1656347170000|2022-06-27 16:26:10|85.81|83.41|85.75|83.35|85.87|83.47|85.75|83.35|0
1656347180000|2022-06-27 16:26:20|85.81|83.41|85|82.6|85.81|83.41|85|82.6|0
1656347190000|2022-06-27 16:26:30|85.06|82.66|85.8|83.4|85.8|83.4|84.82|82.42|0
1656347200000|2022-06-27 16:26:40|85.86|83.46|85.98|83.58|85.98|83.58|85.86|83.46|0
1656347210000|2022-06-27 16:26:50|85.92|83.52|86.16|83.76|86.16|83.76|85.86|83.46|0
1656347220000|2022-06-27 16:27:00|86.46|84.06|86.28|83.88|86.46|84.06|86.28|83.88|0
1656347230000|2022-06-27 16:27:10|86.04|83.64|85.98|83.58|86.04|83.64|85.92|83.52|0
1656347240000|2022-06-27 16:27:20|85.86|83.46|85.8|83.4|85.86|83.46|85.8|83.4|0
1656347250000|2022-06-27 16:27:30|85.86|83.46|85.8|83.4|85.86|83.46|85.8|83.4|0
1656347260000|2022-06-27 16:27:40|85.86|83.46|85.92|83.52|85.92|83.52|85.8|83.4|0
1656347270000|2022-06-27 16:27:50|85.89|83.49|85.92|83.52|85.98|83.58|85.89|83.49|0
1656347280000|2022-06-27 16:28:00|85.74|83.34|85.86|83.46|85.92|83.52|85.74|83.34|0
1656347290000|2022-06-27 16:28:10|85.68|83.28|85.74|83.34|85.8|83.4|85.68|83.28|0
1656347300000|2022-06-27 16:28:20|85.68|83.28|85.56|83.16|85.68|83.28|85.56|83.16|0
1656347310000|2022-06-27 16:28:30|85.68|83.28|85.68|83.28|85.74|83.34|85.68|83.28|0
1656347320000|2022-06-27 16:28:40|85.74|83.34|85.68|83.28|85.8|83.4|85.68|83.28|0
1656347330000|2022-06-27 16:28:50|85.8|83.4|86.07|83.67|86.07|83.67|85.8|83.4|0
1656347340000|2022-06-27 16:29:00|86.1|83.7|86.07|83.67|86.1|83.7|86.07|83.67|0
1656347350000|2022-06-27 16:29:10|86.04|83.64|86.04|83.64|86.04|83.64|86.04|83.64|0
1656347360000|2022-06-27 16:29:20|86.1|83.7|86.16|83.76|86.16|83.76|86.1|83.7|0
1656347370000|2022-06-27 16:29:30|85.92|83.52|85.98|83.58|85.98|83.58|85.8|83.4|0
1656347380000|2022-06-27 16:29:40|85.92|83.52|85.98|83.58|86.13|83.73|85.92|83.52|0
1656347390000|2022-06-27 16:29:50|86.04|83.64|85.98|83.58|86.04|83.64|85.92|83.52|0
1656347400000|2022-06-27 16:30:00|85.8|83.4|85.86|83.46|85.86|83.46|85.8|83.4|0
1656347410000|2022-06-27 16:30:10|85.8|83.4|85.68|83.28|85.8|83.4|85.68|83.28|0
1656347420000|2022-06-27 16:30:20|85.62|83.22|85.62|83.22|85.68|83.28|85.62|83.22|0
1656347430000|2022-06-27 16:30:30|85.56|83.16|85.65|83.25|85.71|83.31|85.56|83.16|0
1656347440000|2022-06-27 16:30:40|85.62|83.22|85.5|83.1|85.74|83.34|85.5|83.1|0
1656347450000|2022-06-27 16:30:50|85.44|83.04|85.38|82.98|85.5|83.1|85.38|82.98|0
1656347460000|2022-06-27 16:31:00|85.41|83.01|85.38|82.98|85.44|83.04|85.38|82.98|0
1656347470000|2022-06-27 16:31:10|85.32|82.92|85.26|82.86|85.32|82.92|85.2|82.8|0
1656347480000|2022-06-27 16:31:20|85.32|82.92|85.56|83.16|85.56|83.16|85.32|82.92|0
1656347490000|2022-06-27 16:31:30|85.5|83.1|85.5|83.1|85.5|83.1|85.38|82.98|0
1656347500000|2022-06-27 16:31:40|85.62|83.22|85.56|83.16|85.68|83.28|85.56|83.16|0
1656347510000|2022-06-27 16:31:50|85.5|83.1|85.56|83.16|85.56|83.16|85.5|83.1|0
1656347520000|2022-06-27 16:32:00|85.62|83.22|85.41|83.01|85.68|83.28|85.41|83.01|0
1656347530000|2022-06-27 16:32:10|85.5|83.1|85.32|82.92|85.5|83.1|85.32|82.92|0
1656347540000|2022-06-27 16:32:20|85.2|82.8|85.09|82.69|85.2|82.8|85.09|82.69|0
1656347550000|2022-06-27 16:32:30|85.2|82.8|85.14|82.74|85.2|82.8|85.14|82.74|0
1656347560000|2022-06-27 16:32:40|85.2|82.8|85.09|82.69|85.2|82.8|85.09|82.69|0
1656347570000|2022-06-27 16:32:50|85.05|82.65|85.05|82.65|85.05|82.65|85.05|82.65|0
1656347580000|2022-06-27 16:33:00|85.03|82.63|85.09|82.69|85.09|82.69|84.97|82.57|0
1656347590000|2022-06-27 16:33:10|85.14|82.74|84.97|82.57|85.14|82.74|84.91|82.51|0
1656347600000|2022-06-27 16:33:20|85.03|82.63|85.26|82.86|85.26|82.86|85.03|82.63|0
1656347610000|2022-06-27 16:33:30|85.09|82.69|84.97|82.57|85.09|82.69|84.97|82.57|0
1656347620000|2022-06-27 16:33:40|85.03|82.63|85.09|82.69|85.14|82.74|85.03|82.63|0
1656347630000|2022-06-27 16:33:50|85.14|82.74|84.91|82.51|85.14|82.74|84.85|82.45|0
1656347640000|2022-06-27 16:34:00|84.79|82.39|84.67|82.27|84.79|82.39|84.67|82.27|0
1656347650000|2022-06-27 16:34:10|84.73|82.33|84.79|82.39|84.79|82.39|84.61|82.21|0
1656347660000|2022-06-27 16:34:20|84.85|82.45|84.97|82.57|84.97|82.57|84.85|82.45|0
1656347670000|2022-06-27 16:34:30|84.91|82.51|85.08|82.68|85.08|82.68|84.85|82.45|0
1656347680000|2022-06-27 16:34:40|85.03|82.63|85.03|82.63|85.03|82.63|85.03|82.63|0
1656347690000|2022-06-27 16:34:50|85.14|82.74|85.03|82.63|85.14|82.74|84.97|82.57|0
1656347700000|2022-06-27 16:35:00|84.73|82.33|84.85|82.45|84.85|82.45|84.73|82.33|0
1656347710000|2022-06-27 16:35:10|84.73|82.33|84.88|82.48|84.88|82.48|84.55|82.15|0
1656347720000|2022-06-27 16:35:20|85.03|82.63|85.14|82.74|85.26|82.86|85.03|82.63|0
1656347730000|2022-06-27 16:35:30|85.2|82.8|85.32|82.92|85.38|82.98|85.2|82.8|0
1656347740000|2022-06-27 16:35:40|85.26|82.86|85.17|82.77|85.26|82.86|85.14|82.74|0
1656347750000|2022-06-27 16:35:50|85.2|82.8|85.38|82.98|85.44|83.04|85.2|82.8|0
1656347760000|2022-06-27 16:36:00|85.5|83.1|85.44|83.04|85.5|83.1|85.38|82.98|0
1656347770000|2022-06-27 16:36:10|85.47|83.07|85.14|82.74|85.47|83.07|85.14|82.74|0
1656347780000|2022-06-27 16:36:20|85.29|82.89|85.32|82.92|85.38|82.98|85.26|82.86|0
1656347790000|2022-06-27 16:36:30|85.2|82.8|85.14|82.74|85.2|82.8|85.14|82.74|0
1656347800000|2022-06-27 16:36:40|85.08|82.68|85.2|82.8|85.2|82.8|85.08|82.68|0
1656347810000|2022-06-27 16:36:50|85.14|82.74|85.17|82.77|85.17|82.77|85.08|82.68|0
1656347820000|2022-06-27 16:37:00|85.26|82.86|85.26|82.86|85.32|82.92|85.26|82.86|0
1656347830000|2022-06-27 16:37:10|85.32|82.92|85.14|82.74|85.32|82.92|85.02|82.62|0
1656347840000|2022-06-27 16:37:20|85.08|82.68|85.08|82.68|85.08|82.68|85.08|82.68|0
1656347850000|2022-06-27 16:37:30|85.02|82.62|85.26|82.86|85.26|82.86|85.02|82.62|0
1656347860000|2022-06-27 16:37:40|85.38|82.98|85.5|83.1|85.5|83.1|85.38|82.98|0
1656347870000|2022-06-27 16:37:50|85.56|83.16|85.8|83.4|85.8|83.4|85.5|83.1|0
1656347880000|2022-06-27 16:38:00|85.86|83.46|85.92|83.52|85.92|83.52|85.86|83.46|0
1656347890000|2022-06-27 16:38:10|85.8|83.4|85.86|83.46|85.86|83.46|85.8|83.4|0
1656347900000|2022-06-27 16:38:20|85.74|83.34|85.68|83.28|85.74|83.34|85.68|83.28|0
1656347910000|2022-06-27 16:38:30|85.74|83.34|85.92|83.52|85.92|83.52|85.74|83.34|0
1656347920000|2022-06-27 16:38:40|85.98|83.58|85.92|83.52|85.98|83.58|85.86|83.46|0
1656347930000|2022-06-27 16:38:50|85.89|83.49|85.98|83.58|85.98|83.58|85.89|83.49|0
1656347940000|2022-06-27 16:39:00|85.92|83.52|85.86|83.46|85.92|83.52|85.8|83.4|0
1656347950000|2022-06-27 16:39:10|85.8|83.4|86.04|83.64|86.04|83.64|85.8|83.4|0
1656347960000|2022-06-27 16:39:20|85.98|83.58|86.07|83.67|86.07|83.67|85.98|83.58|0
1656347970000|2022-06-27 16:39:30|85.92|83.52|85.74|83.34|85.92|83.52|85.74|83.34|0
1656347980000|2022-06-27 16:39:40|85.8|83.4|85.92|83.52|85.92|83.52|85.8|83.4|0
1656347990000|2022-06-27 16:39:50|85.98|83.58|85.86|83.46|85.98|83.58|85.86|83.46|0
1656348000000|2022-06-27 16:40:00|85.8|83.4|85.74|83.34|85.8|83.4|85.74|83.34|0
1656348010000|2022-06-27 16:40:10|85.68|83.28|85.68|83.28|85.68|83.28|85.68|83.28|0
1656348020000|2022-06-27 16:40:20|85.8|83.4|85.86|83.46|85.86|83.46|85.8|83.4|0
1656348030000|2022-06-27 16:40:30|85.8|83.4|85.68|83.28|85.8|83.4|85.68|83.28|0
1656348040000|2022-06-27 16:40:40|85.62|83.22|85.74|83.34|85.74|83.34|85.62|83.22|0
1656348050000|2022-06-27 16:40:50|85.86|83.46|86.04|83.64|86.04|83.64|85.86|83.46|0
1656348060000|2022-06-27 16:41:00|86.16|83.76|86.22|83.82|86.22|83.82|86.16|83.76|0
1656348070000|2022-06-27 16:41:10|86.34|83.94|86.28|83.88|86.34|83.94|86.28|83.88|0
1656348080000|2022-06-27 16:41:20|86.1|83.7|86.1|83.7|86.1|83.7|86.1|83.7|0
1656348090000|2022-06-27 16:41:30|86.04|83.64|86.28|83.88|86.28|83.88|86.04|83.64|0
1656348100000|2022-06-27 16:41:40|86.22|83.82|85.64|83.24|86.22|83.82|85.64|83.24|0
1656348110000|2022-06-27 16:41:50|86.22|83.82|86.22|83.82|86.22|83.82|86.16|83.76|0
1656348120000|2022-06-27 16:42:00|86.28|83.88|86.16|83.76|86.28|83.88|86.16|83.76|0
1656348130000|2022-06-27 16:42:10|86.28|83.88|86.31|83.91|86.34|83.94|86.28|83.88|0
1656348140000|2022-06-27 16:42:20|86.28|83.88|86.28|83.88|86.28|83.88|86.22|83.82|0
1656348150000|2022-06-27 16:42:30|86.34|83.94|86.28|83.88|86.37|83.97|86.28|83.88|0
1656348160000|2022-06-27 16:42:40|86.34|83.94|86.43|84.03|86.46|84.06|86.28|83.88|0
1656348170000|2022-06-27 16:42:50|86.46|84.06|86.46|84.06|86.52|84.12|86.46|84.06|0
1656348180000|2022-06-27 16:43:00|86.34|83.94|86.37|83.97|86.37|83.97|86.34|83.94|0
1656348190000|2022-06-27 16:43:10|86.4|84|86.34|83.94|86.46|84.06|86.34|83.94|0
1656348200000|2022-06-27 16:43:20|86.4|84|86.4|84|86.4|84|86.16|83.76|0
1656348210000|2022-06-27 16:43:30|86.34|83.94|86.34|83.94|86.4|84|86.34|83.94|0
1656348220000|2022-06-27 16:43:40|86.37|83.97|86.46|84.06|86.46|84.06|86.37|83.97|0
1656348230000|2022-06-27 16:43:50|86.4|84|86.4|84|86.4|84|86.4|84|0
1656348240000|2022-06-27 16:44:00|86.46|84.06|86.52|84.12|86.52|84.12|86.34|83.94|0
1656348250000|2022-06-27 16:44:10|86.58|84.18|86.64|84.24|86.7|84.3|86.58|84.18|0
1656348260000|2022-06-27 16:44:20|86.76|84.36|86.82|84.42|86.82|84.42|86.76|84.36|0
1656348270000|2022-06-27 16:44:30|86.76|84.36|86.82|84.42|86.82|84.42|86.76|84.36|0
1656348280000|2022-06-27 16:44:40|86.76|84.36|86.82|84.42|86.82|84.42|86.76|84.36|0
1656348290000|2022-06-27 16:44:50|86.76|84.36|87|84.6|87|84.6|86.76|84.36|0
1656348300000|2022-06-27 16:45:00|87.15|84.75|87.18|84.78|87.3|84.9|87.15|84.75|0
1656348310000|2022-06-27 16:45:10|87.24|84.84|87.3|84.9|87.3|84.9|87.18|84.78|0
1656348320000|2022-06-27 16:45:20|87.24|84.84|86.88|84.48|87.24|84.84|86.88|84.48|0
1656348330000|2022-06-27 16:45:30|86.82|84.42|86.82|84.42|86.82|84.42|86.7|84.3|0
1656348340000|2022-06-27 16:45:40|86.76|84.36|86.58|84.18|86.76|84.36|86.58|84.18|0
1656348350000|2022-06-27 16:45:50|86.4|84|86.52|84.12|86.52|84.12|86.34|83.94|0
1656348360000|2022-06-27 16:46:00|86.34|83.94|86.28|83.88|86.34|83.94|86.28|83.88|0
1656348370000|2022-06-27 16:46:10|86.34|83.94|86.28|83.88|86.34|83.94|86.22|83.82|0
1656348380000|2022-06-27 16:46:20|86.34|83.94|86.22|83.82|86.34|83.94|86.22|83.82|0
1656348390000|2022-06-27 16:46:30|86.4|84|86.48|84.08|86.48|84.08|86.4|84|0
1656348400000|2022-06-27 16:46:40|86.4|84|86.64|84.24|86.64|84.24|86.4|84|0
1656348410000|2022-06-27 16:46:50|86.76|84.36|86.76|84.36|86.76|84.36|86.7|84.3|0
1656348420000|2022-06-27 16:47:00|86.73|84.33|87.06|84.66|87.06|84.66|86.73|84.33|0
1656348430000|2022-06-27 16:47:10|87|84.6|87.18|84.78|87.18|84.78|87|84.6|0
1656348440000|2022-06-27 16:47:20|87.06|84.66|87.3|84.9|87.36|84.96|87.06|84.66|0
1656348450000|2022-06-27 16:47:30|87.24|84.84|87.12|84.72|87.24|84.84|87.12|84.72|0
1656348460000|2022-06-27 16:47:40|87.18|84.78|87.12|84.72|87.18|84.78|87.12|84.72|0
1656348470000|2022-06-27 16:47:50|87.09|84.69|87.06|84.66|87.18|84.78|87.06|84.66|0
1656348480000|2022-06-27 16:48:00|87.15|84.75|87.12|84.72|87.15|84.75|87.12|84.72|0
1656348490000|2022-06-27 16:48:10|87.18|84.78|87.24|84.84|87.24|84.84|87.18|84.78|0
1656348500000|2022-06-27 16:48:20|87.18|84.78|87.18|84.78|87.18|84.78|87.12|84.72|0
1656348510000|2022-06-27 16:48:30|87.06|84.66|87|84.6|87.06|84.66|87|84.6|0
1656348520000|2022-06-27 16:48:40|87.06|84.66|87|84.6|87.06|84.66|87|84.6|0
1656348530000|2022-06-27 16:48:50|87.06|84.66|87.06|84.66|87.12|84.72|87.06|84.66|0
1656348540000|2022-06-27 16:49:00|87.03|84.63|87.06|84.66|87.12|84.72|87|84.6|0
1656348550000|2022-06-27 16:49:10|87|84.6|87|84.6|87.06|84.66|87|84.6|0
1656348560000|2022-06-27 16:49:20|87.12|84.72|87.06|84.66|87.12|84.72|87.06|84.66|0
1656348570000|2022-06-27 16:49:30|87.18|84.78|87.06|84.66|87.18|84.78|86.94|84.54|0
1656348580000|2022-06-27 16:49:40|87.12|84.72|87.03|84.63|87.12|84.72|87.03|84.63|0
1656348590000|2022-06-27 16:49:50|87|84.6|87.12|84.72|87.12|84.72|87|84.6|0
1656348600000|2022-06-27 16:50:00|87|84.6|86.82|84.42|87|84.6|86.82|84.42|0
1656348610000|2022-06-27 16:50:10|86.88|84.48|86.82|84.42|86.88|84.48|86.82|84.42|0
1656348620000|2022-06-27 16:50:20|86.94|84.54|86.88|84.48|86.94|84.54|86.84|84.44|0
1656348630000|2022-06-27 16:50:30|86.94|84.54|87.18|84.78|87.18|84.78|86.94|84.54|0
1656348640000|2022-06-27 16:50:40|87.3|84.9|87.54|85.14|87.54|85.14|87.3|84.9|0
1656348650000|2022-06-27 16:50:50|87.24|84.84|87.18|84.78|87.24|84.84|87.18|84.78|0
1656348660000|2022-06-27 16:51:00|87.3|84.9|87.36|84.96|87.36|84.96|87.3|84.9|0
1656348670000|2022-06-27 16:51:10|87.42|85.02|87.3|84.9|87.42|85.02|87.3|84.9|0
1656348680000|2022-06-27 16:51:20|87.36|84.96|87.36|84.96|87.48|85.08|87.36|84.96|0
1656348690000|2022-06-27 16:51:30|87.3|84.9|87.24|84.84|87.3|84.9|87.24|84.84|0
1656348700000|2022-06-27 16:51:40|87.3|84.9|87.18|84.78|87.3|84.9|87.18|84.78|0
1656348710000|2022-06-27 16:51:50|87.24|84.84|87.24|84.84|87.24|84.84|87.24|84.84|0
1656348720000|2022-06-27 16:52:00|87.3|84.9|87.3|84.9|87.42|85.02|87.3|84.9|0
1656348730000|2022-06-27 16:52:10|87.42|85.02|87.42|85.02|87.54|85.14|87.42|85.02|0
1656348740000|2022-06-27 16:52:20|87.48|85.08|87.54|85.14|87.54|85.14|87.48|85.08|0
1656348750000|2022-06-27 16:52:30|87.48|85.08|87.54|85.14|87.6|85.2|87.48|85.08|0
1656348760000|2022-06-27 16:52:40|87.66|85.26|87.6|85.2|87.72|85.32|87.6|85.2|0
1656348770000|2022-06-27 16:52:50|87.54|85.14|87.54|85.14|87.6|85.2|87.54|85.14|0
1656348780000|2022-06-27 16:53:00|87.6|85.2|87.66|85.26|87.72|85.32|87.6|85.2|0
1656348790000|2022-06-27 16:53:10|87.72|85.32|87.84|85.44|87.84|85.44|87.72|85.32|0
1656348800000|2022-06-27 16:53:20|87.78|85.38|87.9|85.5|87.97|85.57|87.78|85.38|0
1656348810000|2022-06-27 16:53:30|87.84|85.44|87.84|85.44|87.9|85.5|87.84|85.44|0
1656348820000|2022-06-27 16:53:40|87.72|85.32|87.78|85.38|87.78|85.38|87.72|85.32|0
1656348830000|2022-06-27 16:53:50|87.84|85.44|87.78|85.38|87.84|85.44|87.78|85.38|0
1656348840000|2022-06-27 16:54:00|87.72|85.32|87.66|85.26|87.78|85.38|87.66|85.26|0
1656348850000|2022-06-27 16:54:10|87.72|85.32|87.6|85.2|87.72|85.32|87.6|85.2|0
1656348860000|2022-06-27 16:54:20|87.54|85.14|87.48|85.08|87.6|85.2|87.48|85.08|0
1656348870000|2022-06-27 16:54:30|87.54|85.14|87.66|85.26|87.66|85.26|87.54|85.14|0
1656348880000|2022-06-27 16:54:40|87.72|85.32|87.72|85.32|87.72|85.32|87.72|85.32|0
1656348890000|2022-06-27 16:54:50|87.69|85.29|87.78|85.38|87.78|85.38|87.69|85.29|0
1656348900000|2022-06-27 16:55:00|87.9|85.5|87.78|85.38|87.9|85.5|87.78|85.38|0
1656348910000|2022-06-27 16:55:10|87.72|85.32|87.84|85.44|87.84|85.44|87.72|85.32|0
1656348920000|2022-06-27 16:55:20|88.03|85.63|87.9|85.5|88.03|85.63|87.9|85.5|0
1656348930000|2022-06-27 16:55:30|87.96|85.56|87.96|85.56|87.96|85.56|87.96|85.56|0
1656348940000|2022-06-27 16:55:40|87.9|85.5|87.72|85.32|87.9|85.5|87.72|85.32|0
1656348950000|2022-06-27 16:55:50|87.66|85.26|87.48|85.08|87.66|85.26|87.42|85.02|0
1656348960000|2022-06-27 16:56:00|87.42|85.02|87.3|84.9|87.42|85.02|87.3|84.9|0
1656348970000|2022-06-27 16:56:10|87.18|84.78|87.24|84.84|87.24|84.84|87.12|84.72|0
1656348980000|2022-06-27 16:56:20|87.36|84.96|87.3|84.9|87.36|84.96|87.3|84.9|0
1656348990000|2022-06-27 16:56:30|87.42|85.02|87.18|84.78|87.42|85.02|87.18|84.78|0
1656349000000|2022-06-27 16:56:40|87.24|84.84|87.18|84.78|87.24|84.84|87.18|84.78|0
1656349010000|2022-06-27 16:56:50|87.12|84.72|87.06|84.66|87.18|84.78|87.06|84.66|0
1656349020000|2022-06-27 16:57:00|87.12|84.72|87.24|84.84|87.36|84.96|87.12|84.72|0
1656349030000|2022-06-27 16:57:10|87.3|84.9|87.06|84.66|87.3|84.9|86.99|84.59|0
1656349040000|2022-06-27 16:57:20|86.93|84.53|86.99|84.59|86.99|84.59|86.93|84.53|0
1656349050000|2022-06-27 16:57:30|87.06|84.66|87.06|84.66|87.12|84.72|87.06|84.66|0
1656349060000|2022-06-27 16:57:40|87.12|84.72|87.42|85.02|87.42|85.02|87.12|84.72|0
1656349070000|2022-06-27 16:57:50|87.18|84.78|87.24|84.84|87.24|84.84|87.18|84.78|0
1656349080000|2022-06-27 16:58:00|87.12|84.72|87.18|84.78|87.24|84.84|87.12|84.72|0
1656349090000|2022-06-27 16:58:10|87.24|84.84|87.3|84.9|87.33|84.93|87.24|84.84|0
1656349100000|2022-06-27 16:58:20|87.24|84.84|87.36|84.96|87.36|84.96|87.24|84.84|0
1656349110000|2022-06-27 16:58:30|87.3|84.9|87.36|84.96|87.42|85.02|87.3|84.9|0
1656349120000|2022-06-27 16:58:40|87.42|85.02|87.3|84.9|87.42|85.02|87.3|84.9|0
1656349130000|2022-06-27 16:58:50|87.24|84.84|87.3|84.9|87.3|84.9|87.24|84.84|0
1656349140000|2022-06-27 16:59:00|87.2|84.8|87.02|84.62|87.24|84.84|87.02|84.62|0
1656349150000|2022-06-27 16:59:10|86.87|84.47|86.93|84.53|86.93|84.53|86.87|84.47|0
1656349160000|2022-06-27 16:59:20|86.87|84.47|86.81|84.41|86.87|84.47|86.75|84.35|0
1656349170000|2022-06-27 16:59:30|87.05|84.65|87.12|84.72|87.18|84.78|87.05|84.65|0
1656349180000|2022-06-27 16:59:40|87.14|84.74|87.42|85.02|87.42|85.02|87.14|84.74|0
1656349190000|2022-06-27 16:59:50|87.54|85.14|87.66|85.26|87.66|85.26|87.54|85.14|0
1656349200000|2022-06-27 17:00:00|87.9|85.5|87.72|85.32|87.9|85.5|87.54|85.14|0
1656349210000|2022-06-27 17:00:10|87.66|85.26|87.72|85.32|87.78|85.38|87.66|85.26|0
1656349220000|2022-06-27 17:00:20|87.6|85.2|87.72|85.32|87.72|85.32|87.54|85.14|0
1656349230000|2022-06-27 17:00:30|87.66|85.26|87.6|85.2|87.72|85.32|87.54|85.14|0
1656349240000|2022-06-27 17:00:40|87.54|85.14|87.48|85.08|87.54|85.14|87.48|85.08|0
1656349250000|2022-06-27 17:00:50|87.42|85.02|87.48|85.08|87.48|85.08|87.42|85.02|0
1656349260000|2022-06-27 17:01:00|87.54|85.14|87.36|84.96|87.54|85.14|87.36|84.96|0
1656349270000|2022-06-27 17:01:10|87.3|84.9|87.36|84.96|87.36|84.96|87.3|84.9|0
1656349280000|2022-06-27 17:01:20|87.24|84.84|87.24|84.84|87.36|84.96|87.24|84.84|0
1656349290000|2022-06-27 17:01:30|87.17|84.77|87.11|84.71|87.24|84.84|87.11|84.71|0
1656349300000|2022-06-27 17:01:40|87.05|84.65|87.17|84.77|87.17|84.77|87.05|84.65|0
1656349310000|2022-06-27 17:01:50|87.24|84.84|87.11|84.71|87.3|84.9|87.11|84.71|0
1656349320000|2022-06-27 17:02:00|87.05|84.65|86.96|84.56|87.11|84.71|86.96|84.56|0
1656349330000|2022-06-27 17:02:10|86.99|84.59|86.39|83.99|87.17|84.77|86.39|83.99|0
1656349340000|2022-06-27 17:02:20|86.33|83.93|86.33|83.93|86.39|83.99|86.15|83.75|0
1656349350000|2022-06-27 17:02:30|85.91|83.51|85.73|83.33|86.03|83.63|85.73|83.33|0
1656349360000|2022-06-27 17:02:40|86.06|83.66|86.09|83.69|86.39|83.99|86.06|83.66|0
1656349370000|2022-06-27 17:02:50|85.97|83.57|86.03|83.63|86.03|83.63|85.97|83.57|0
1656349380000|2022-06-27 17:03:00|86.09|83.69|86.33|83.93|86.33|83.93|86.06|83.66|0
1656349390000|2022-06-27 17:03:10|86.27|83.87|86.39|83.99|86.45|84.05|86.27|83.87|0
1656349400000|2022-06-27 17:03:20|86.45|84.05|86.33|83.93|86.45|84.05|86.33|83.93|0
1656349410000|2022-06-27 17:03:30|86.57|84.17|86.33|83.93|86.57|84.17|86.33|83.93|0
1656349420000|2022-06-27 17:03:40|86.39|83.99|86.45|84.05|86.51|84.11|86.39|83.99|0
1656349430000|2022-06-27 17:03:50|86.51|84.11|86.45|84.05|86.51|84.11|86.39|83.99|0
1656349440000|2022-06-27 17:04:00|86.39|83.99|86.57|84.17|86.69|84.29|86.39|83.99|0
1656349450000|2022-06-27 17:04:10|86.54|84.14|86.51|84.11|86.57|84.17|86.51|84.11|0
1656349460000|2022-06-27 17:04:20|86.57|84.17|86.63|84.23|86.63|84.23|86.57|84.17|0
1656349470000|2022-06-27 17:04:30|86.69|84.29|86.69|84.29|86.69|84.29|86.63|84.23|0
1656349480000|2022-06-27 17:04:40|86.51|84.11|86.39|83.99|86.51|84.11|86.39|83.99|0
1656349490000|2022-06-27 17:04:50|86.33|83.93|86.15|83.75|86.33|83.93|86.15|83.75|0
1656349500000|2022-06-27 17:05:00|86.09|83.69|85.97|83.57|86.09|83.69|85.97|83.57|0
1656349510000|2022-06-27 17:05:10|86.03|83.63|85.97|83.57|86.09|83.69|85.97|83.57|0
1656349520000|2022-06-27 17:05:20|85.79|83.39|85.67|83.27|85.79|83.39|85.61|83.21|0
1656349530000|2022-06-27 17:05:30|85.73|83.33|85.73|83.33|85.97|83.57|85.73|83.33|0
1656349540000|2022-06-27 17:05:40|85.79|83.39|85.49|83.09|85.79|83.39|85.49|83.09|0
1656349550000|2022-06-27 17:05:50|85.61|83.21|85.7|83.3|85.73|83.33|85.55|83.15|0
1656349560000|2022-06-27 17:06:00|85.43|83.03|85.49|83.09|85.49|83.09|85.43|83.03|0
1656349570000|2022-06-27 17:06:10|85.31|82.91|85.31|82.91|85.31|82.91|85.31|82.91|0
1656349580000|2022-06-27 17:06:20|85.37|82.97|85.31|82.91|85.43|83.03|85.31|82.91|0
1656349590000|2022-06-27 17:06:30|85.37|82.97|85.2|82.8|85.37|82.97|85.2|82.8|0
1656349600000|2022-06-27 17:06:40|85.25|82.85|85.2|82.8|85.25|82.85|85.2|82.8|0
1656349610000|2022-06-27 17:06:50|85.08|82.68|85.2|82.8|85.2|82.8|85.08|82.68|0
1656349620000|2022-06-27 17:07:00|85.25|82.85|84.96|82.56|85.25|82.85|84.96|82.56|0
1656349630000|2022-06-27 17:07:10|85.02|82.62|85.43|83.03|85.43|83.03|85.02|82.62|0
1656349640000|2022-06-27 17:07:20|85.49|83.09|85.52|83.12|85.55|83.15|85.49|83.09|0
1656349650000|2022-06-27 17:07:30|85.55|83.15|85.37|82.97|85.55|83.15|85.37|82.97|0
1656349660000|2022-06-27 17:07:40|85.34|82.94|85.37|82.97|85.37|82.97|85.34|82.94|0
1656349670000|2022-06-27 17:07:50|85.49|83.09|85.08|82.68|85.49|83.09|85.08|82.68|0
1656349680000|2022-06-27 17:08:00|84.96|82.56|85.08|82.68|85.08|82.68|84.96|82.56|0
1656349690000|2022-06-27 17:08:10|85.25|82.85|85.19|82.79|85.31|82.91|85.19|82.79|0
1656349700000|2022-06-27 17:08:20|85.25|82.85|85.31|82.91|85.31|82.91|85.25|82.85|0
1656349710000|2022-06-27 17:08:30|85.37|82.97|85.25|82.85|85.37|82.97|85.19|82.79|0
1656349720000|2022-06-27 17:08:40|85.31|82.91|85.37|82.97|85.43|83.03|85.31|82.91|0
1656349730000|2022-06-27 17:08:50|85.43|83.03|85.19|82.79|85.43|83.03|85.19|82.79|0
1656349740000|2022-06-27 17:09:00|85.25|82.85|85.43|83.03|85.43|83.03|85.25|82.85|0
1656349750000|2022-06-27 17:09:10|85.55|83.15|85.73|83.33|85.73|83.33|85.49|83.09|0
1656349760000|2022-06-27 17:09:20|85.82|83.42|85.91|83.51|86.03|83.63|85.82|83.42|0
1656349770000|2022-06-27 17:09:30|85.97|83.57|86.03|83.63|86.03|83.63|85.91|83.51|0
1656349780000|2022-06-27 17:09:40|85.97|83.57|85.97|83.57|86.03|83.63|85.97|83.57|0
1656349790000|2022-06-27 17:09:50|85.85|83.45|85.97|83.57|86.03|83.63|85.85|83.45|0
1656349800000|2022-06-27 17:10:00|86|83.6|86.21|83.81|86.21|83.81|86|83.6|0
1656349810000|2022-06-27 17:10:10|86.15|83.75|86.15|83.75|86.15|83.75|86.09|83.69|0
1656349820000|2022-06-27 17:10:20|86.21|83.81|86.27|83.87|86.27|83.87|86.21|83.81|0
1656349830000|2022-06-27 17:10:30|86.33|83.93|86.27|83.87|86.33|83.93|86.27|83.87|0
1656349840000|2022-06-27 17:10:40|86.33|83.93|86.33|83.93|86.39|83.99|86.27|83.87|0
1656349850000|2022-06-27 17:10:50|86.39|83.99|86.21|83.81|86.45|84.05|86.21|83.81|0
1656349860000|2022-06-27 17:11:00|86.15|83.75|86.15|83.75|86.21|83.81|86.15|83.75|0
1656349870000|2022-06-27 17:11:10|86.39|83.99|86.51|84.11|86.51|84.11|86.33|83.93|0
1656349880000|2022-06-27 17:11:20|86.45|84.05|86.69|84.29|86.69|84.29|86.45|84.05|0
1656349890000|2022-06-27 17:11:30|86.75|84.35|86.69|84.29|86.75|84.35|86.69|84.29|0
1656349900000|2022-06-27 17:11:40|86.75|84.35|86.93|84.53|86.93|84.53|86.75|84.35|0
1656349910000|2022-06-27 17:11:50|86.84|84.44|87.11|84.71|87.11|84.71|86.81|84.41|0
1656349920000|2022-06-27 17:12:00|86.99|84.59|87.05|84.65|87.05|84.65|86.99|84.59|0
1656349930000|2022-06-27 17:12:10|86.87|84.47|86.99|84.59|87.05|84.65|86.87|84.47|0
1656349940000|2022-06-27 17:12:20|86.87|84.47|86.87|84.47|86.99|84.59|86.87|84.47|0
1656349950000|2022-06-27 17:12:30|86.93|84.53|86.93|84.53|86.93|84.53|86.87|84.47|0
1656349960000|2022-06-27 17:12:40|86.99|84.59|87.05|84.65|87.05|84.65|86.99|84.59|0
1656349970000|2022-06-27 17:12:50|87.11|84.71|87.11|84.71|87.23|84.83|87.11|84.71|0
1656349980000|2022-06-27 17:13:00|87.29|84.89|87.23|84.83|87.47|85.07|87.23|84.83|0
1656349990000|2022-06-27 17:13:10|87.17|84.77|87.11|84.71|87.17|84.77|87.11|84.71|0
1656350000000|2022-06-27 17:13:20|87.17|84.77|86.99|84.59|87.17|84.77|86.99|84.59|0
1656350010000|2022-06-27 17:13:30|86.93|84.53|87.28|84.88|87.28|84.88|86.93|84.53|0
1656350020000|2022-06-27 17:13:40|87.34|84.94|86.3|83.9|87.34|84.94|86.3|83.9|0
1656350030000|2022-06-27 17:13:50|86.24|83.84|86.24|83.84|86.36|83.96|86.24|83.84|0
1656350040000|2022-06-27 17:14:00|86.18|83.78|86.24|83.84|86.3|83.9|86.18|83.78|0
1656350050000|2022-06-27 17:14:10|86.36|83.96|86.36|83.96|86.36|83.96|86.36|83.96|0
1656350060000|2022-06-27 17:14:20|86.42|84.02|86.38|83.98|86.42|84.02|86.36|83.96|0
1656350070000|2022-06-27 17:14:30|86.3|83.9|86.17|83.77|86.3|83.9|86.17|83.77|0
1656350080000|2022-06-27 17:14:40|86.11|83.71|86.11|83.71|86.23|83.83|86.11|83.71|0
1656350090000|2022-06-27 17:14:50|86.14|83.74|86.17|83.77|86.3|83.9|86.14|83.74|0
1656350100000|2022-06-27 17:15:00|86.11|83.71|86.11|83.71|86.11|83.71|86.05|83.65|0
1656350110000|2022-06-27 17:15:10|86.17|83.77|85.99|83.59|86.17|83.77|85.99|83.59|0
1656350120000|2022-06-27 17:15:20|86.11|83.71|86.11|83.71|86.11|83.71|86.05|83.65|0
1656350130000|2022-06-27 17:15:30|85.99|83.59|86.17|83.77|86.17|83.77|85.99|83.59|0
1656350140000|2022-06-27 17:15:40|86.29|83.89|86.42|84.02|86.42|84.02|86.29|83.89|0
1656350150000|2022-06-27 17:15:50|86.35|83.95|86.54|84.14|86.6|84.2|86.35|83.95|0
1656350160000|2022-06-27 17:16:00|86.48|84.08|86.66|84.26|86.66|84.26|86.48|84.08|0
1656350170000|2022-06-27 17:16:10|86.72|84.32|86.6|84.2|86.72|84.32|86.6|84.2|0
1656350180000|2022-06-27 17:16:20|86.54|84.14|86.54|84.14|86.54|84.14|86.54|84.14|0
1656350190000|2022-06-27 17:16:30|86.6|84.2|86.41|84.01|86.6|84.2|86.41|84.01|0
1656350200000|2022-06-27 17:16:40|86.35|83.95|86.17|83.77|86.35|83.95|86.17|83.77|0
1656350210000|2022-06-27 17:16:50|86.05|83.65|85.87|83.47|86.05|83.65|85.87|83.47|0
1656350220000|2022-06-27 17:17:00|85.75|83.35|85.81|83.41|85.81|83.41|85.75|83.35|0
1656350230000|2022-06-27 17:17:10|85.69|83.29|85.57|83.17|85.69|83.29|85.57|83.17|0
1656350240000|2022-06-27 17:17:20|85.52|83.12|85.57|83.17|85.57|83.17|85.52|83.12|0
1656350250000|2022-06-27 17:17:30|85.46|83.06|85.63|83.23|85.63|83.23|85.46|83.06|0
1656350260000|2022-06-27 17:17:40|85.57|83.17|85.57|83.17|85.57|83.17|85.57|83.17|0
1656350270000|2022-06-27 17:17:50|85.75|83.35|85.57|83.17|85.75|83.35|85.57|83.17|0
1656350280000|2022-06-27 17:18:00|85.46|83.06|85.57|83.17|85.6|83.2|85.46|83.06|0
1656350290000|2022-06-27 17:18:10|85.69|83.29|85.4|83|85.69|83.29|85.4|83|0
1656350300000|2022-06-27 17:18:20|85.51|83.11|85.57|83.17|85.57|83.17|85.46|83.06|0
1656350310000|2022-06-27 17:18:30|85.75|83.35|85.87|83.47|85.87|83.47|85.72|83.32|0
1656350320000|2022-06-27 17:18:40|85.93|83.53|85.87|83.47|85.93|83.53|85.87|83.47|0
1656350330000|2022-06-27 17:18:50|85.99|83.59|85.81|83.41|85.99|83.59|85.81|83.41|0
1656350340000|2022-06-27 17:19:00|85.87|83.47|85.99|83.59|85.99|83.59|85.75|83.35|0
1656350350000|2022-06-27 17:19:10|85.93|83.53|85.93|83.53|85.93|83.53|85.93|83.53|0
1656350360000|2022-06-27 17:19:20|85.99|83.59|85.99|83.59|85.99|83.59|85.93|83.53|0
1656350370000|2022-06-27 17:19:30|86.05|83.65|86.11|83.71|86.11|83.71|85.93|83.53|0
1656350380000|2022-06-27 17:19:40|86.05|83.65|85.99|83.59|86.05|83.65|85.99|83.59|0
1656350390000|2022-06-27 17:19:50|86.23|83.83|86.23|83.83|86.23|83.83|86.17|83.77|0
1656350400000|2022-06-27 17:20:00|86.35|83.95|86.29|83.89|86.59|84.19|86.29|83.89|0
1656350410000|2022-06-27 17:20:10|86.23|83.83|86.11|83.71|86.23|83.83|86.05|83.65|0
1656350420000|2022-06-27 17:20:20|85.99|83.59|85.81|83.41|85.99|83.59|85.81|83.41|0
1656350430000|2022-06-27 17:20:30|85.9|83.5|85.87|83.47|85.93|83.53|85.87|83.47|0
1656350440000|2022-06-27 17:20:40|85.81|83.41|85.63|83.23|85.81|83.41|85.63|83.23|0
1656350450000|2022-06-27 17:20:50|85.57|83.17|85.93|83.53|85.93|83.53|85.45|83.05|0
1656350460000|2022-06-27 17:21:00|86.02|83.62|85.87|83.47|86.02|83.62|85.81|83.41|0
1656350470000|2022-06-27 17:21:10|85.93|83.53|85.99|83.59|85.99|83.59|85.87|83.47|0
1656350480000|2022-06-27 17:21:20|86.47|84.07|86.53|84.13|86.53|84.13|86.47|84.07|0
1656350490000|2022-06-27 17:21:30|86.47|84.07|86.23|83.83|86.47|84.07|86.23|83.83|0
1656350500000|2022-06-27 17:21:40|86.29|83.89|86.35|83.95|86.35|83.95|86.29|83.89|0
1656350510000|2022-06-27 17:21:50|86.41|84.01|86.35|83.95|86.41|84.01|86.35|83.95|0
1656350520000|2022-06-27 17:22:00|86.41|84.01|86.47|84.07|86.47|84.07|86.41|84.01|0
1656350530000|2022-06-27 17:22:10|86.59|84.19|86.59|84.19|86.59|84.19|86.47|84.07|0
1656350540000|2022-06-27 17:22:20|86.47|84.07|86.53|84.13|86.53|84.13|86.47|84.07|0
1656350550000|2022-06-27 17:22:30|86.59|84.19|86.29|83.89|86.59|84.19|86.29|83.89|0
1656350560000|2022-06-27 17:22:40|86.26|83.86|86.23|83.83|86.29|83.89|86.23|83.83|0
1656350570000|2022-06-27 17:22:50|86.17|83.77|86.11|83.71|86.17|83.77|86.05|83.65|0
1656350580000|2022-06-27 17:23:00|86.05|83.65|86.29|83.89|86.29|83.89|86.05|83.65|0
1656350590000|2022-06-27 17:23:10|86.23|83.83|86.29|83.89|86.29|83.89|86.23|83.83|0
1656350600000|2022-06-27 17:23:20|86.53|84.13|86.35|83.95|86.53|84.13|86.35|83.95|0
1656350610000|2022-06-27 17:23:30|86.47|84.07|86.35|83.95|86.47|84.07|86.35|83.95|0
1656350620000|2022-06-27 17:23:40|86.29|83.89|86.35|83.95|86.35|83.95|86.29|83.89|0
1656350630000|2022-06-27 17:23:50|86.41|84.01|86.29|83.89|86.41|84.01|86.29|83.89|0
1656350640000|2022-06-27 17:24:00|86.35|83.95|86.47|84.07|86.47|84.07|86.35|83.95|0
1656350650000|2022-06-27 17:24:10|86.41|84.01|86.35|83.95|86.44|84.04|86.35|83.95|0
1656350660000|2022-06-27 17:24:20|86.29|83.89|85.99|83.59|86.29|83.89|85.93|83.53|0
1656350670000|2022-06-27 17:24:30|86.02|83.62|85.93|83.53|86.02|83.62|85.87|83.47|0
1656350680000|2022-06-27 17:24:40|85.99|83.59|85.99|83.59|85.99|83.59|85.93|83.53|0
1656350690000|2022-06-27 17:24:50|86.11|83.71|85.99|83.59|86.11|83.71|85.99|83.59|0
1656350700000|2022-06-27 17:25:00|86.17|83.77|85.87|83.47|86.17|83.77|85.87|83.47|0
1656350710000|2022-06-27 17:25:10|85.93|83.53|85.87|83.47|85.93|83.53|85.87|83.47|0
1656350720000|2022-06-27 17:25:20|85.75|83.35|85.81|83.41|85.81|83.41|85.75|83.35|0
1656350730000|2022-06-27 17:25:30|85.93|83.53|85.69|83.29|85.93|83.53|85.69|83.29|0
1656350740000|2022-06-27 17:25:40|85.63|83.23|85.66|83.26|85.66|83.26|85.63|83.23|0
1656350750000|2022-06-27 17:25:50|85.75|83.35|85.75|83.35|85.81|83.41|85.75|83.35|0
1656350760000|2022-06-27 17:26:00|85.69|83.29|85.39|82.99|85.69|83.29|85.18|82.78|0
1656350770000|2022-06-27 17:26:10|85.51|83.11|85.27|82.87|85.51|83.11|85.27|82.87|0
1656350780000|2022-06-27 17:26:20|85.45|83.05|85.39|82.99|85.45|83.05|85.27|82.87|0
1656350790000|2022-06-27 17:26:30|85.45|83.05|85.39|82.99|85.45|83.05|85.39|82.99|0
1656350800000|2022-06-27 17:26:40|85.45|83.05|85.33|82.93|85.51|83.11|85.33|82.93|0
1656350810000|2022-06-27 17:26:50|85.39|82.99|85.48|83.08|85.57|83.17|85.39|82.99|0
1656350820000|2022-06-27 17:27:00|85.63|83.23|85.45|83.05|85.63|83.23|85.45|83.05|0
1656350830000|2022-06-27 17:27:10|85.57|83.17|85.54|83.14|85.57|83.17|85.54|83.14|0
1656350840000|2022-06-27 17:27:20|85.57|83.17|85.39|82.99|85.57|83.17|85.39|82.99|0
1656350850000|2022-06-27 17:27:30|85.33|82.93|85.33|82.93|85.33|82.93|85.33|82.93|0
1656350860000|2022-06-27 17:27:40|85.39|82.99|85.27|82.87|85.39|82.99|85.21|82.81|0
1656350870000|2022-06-27 17:27:50|85.15|82.75|85.27|82.87|85.33|82.93|85.15|82.75|0
1656350880000|2022-06-27 17:28:00|85.3|82.9|85.27|82.87|85.3|82.9|85.21|82.81|0
1656350890000|2022-06-27 17:28:10|85.33|82.93|85.27|82.87|85.33|82.93|85.27|82.87|0
1656350900000|2022-06-27 17:28:20|85.33|82.93|85.51|83.11|85.51|83.11|85.33|82.93|0
1656350910000|2022-06-27 17:28:30|85.57|83.17|85.33|82.93|85.57|83.17|85.33|82.93|0
1656350920000|2022-06-27 17:28:40|85.45|83.05|85.45|83.05|85.45|83.05|85.39|82.99|0
1656350930000|2022-06-27 17:28:50|85.39|82.99|85.27|82.87|85.39|82.99|85.27|82.87|0
1656350940000|2022-06-27 17:29:00|85.33|82.93|85.48|83.08|85.48|83.08|85.33|82.93|0
1656350950000|2022-06-27 17:29:10|85.51|83.11|85.45|83.05|85.51|83.11|85.45|83.05|0
1656350960000|2022-06-27 17:29:20|85.51|83.11|85.45|83.05|85.57|83.17|85.45|83.05|0
1656350970000|2022-06-27 17:29:30|85.48|83.08|85.51|83.11|85.51|83.11|85.45|83.05|0
1656350980000|2022-06-27 17:29:40|85.45|83.05|85.57|83.17|85.63|83.23|85.45|83.05|0
1656350990000|2022-06-27 17:29:50|85.51|83.11|85.45|83.05|85.51|83.11|85.45|83.05|0
1656351000000|2022-06-27 17:30:00|85.27|82.87|85.33|82.93|85.33|82.93|85.27|82.87|0
1656351010000|2022-06-27 17:30:10|85.36|82.96|85.3|82.9|85.51|83.11|85.3|82.9|0
1656351020000|2022-06-27 17:30:20|85.27|82.87|85.27|82.87|85.39|82.99|85.27|82.87|0
1656351030000|2022-06-27 17:30:30|85.39|82.99|85.27|82.87|85.39|82.99|85.27|82.87|0
1656351040000|2022-06-27 17:30:40|85.15|82.75|84.98|82.58|85.15|82.75|84.98|82.58|0
1656351050000|2022-06-27 17:30:50|84.92|82.52|85.03|82.63|85.03|82.63|84.92|82.52|0
1656351060000|2022-06-27 17:31:00|84.92|82.52|84.8|82.4|84.92|82.52|84.8|82.4|0
1656351070000|2022-06-27 17:31:10|84.68|82.28|84.97|82.57|84.97|82.57|84.68|82.28|0
1656351080000|2022-06-27 17:31:20|85.03|82.63|85.21|82.81|85.21|82.81|85.03|82.63|0
1656351090000|2022-06-27 17:31:30|85.27|82.87|85.15|82.75|85.33|82.93|85.15|82.75|0
1656351100000|2022-06-27 17:31:40|85.21|82.81|85.21|82.81|85.21|82.81|85.09|82.69|0
1656351110000|2022-06-27 17:31:50|85.09|82.69|85.09|82.69|85.15|82.75|85.03|82.63|0
1656351120000|2022-06-27 17:32:00|84.97|82.57|84.86|82.46|85.03|82.63|84.86|82.46|0
1656351130000|2022-06-27 17:32:10|84.8|82.4|84.74|82.34|84.8|82.4|84.74|82.34|0
1656351140000|2022-06-27 17:32:20|84.82|82.42|84.92|82.52|84.92|82.52|84.82|82.42|0
1656351150000|2022-06-27 17:32:30|84.86|82.46|84.8|82.4|85.03|82.63|84.8|82.4|0
1656351160000|2022-06-27 17:32:40|84.86|82.46|84.86|82.46|84.86|82.46|84.86|82.46|0
1656351170000|2022-06-27 17:32:50|84.91|82.51|84.86|82.46|84.91|82.51|84.86|82.46|0
1656351180000|2022-06-27 17:33:00|84.8|82.4|84.86|82.46|84.91|82.51|84.8|82.4|0
1656351190000|2022-06-27 17:33:10|84.8|82.4|84.8|82.4|84.91|82.51|84.8|82.4|0
1656351200000|2022-06-27 17:33:20|84.74|82.34|84.68|82.28|84.74|82.34|84.62|82.22|0
1656351210000|2022-06-27 17:33:30|84.8|82.4|84.86|82.46|84.86|82.46|84.8|82.4|0
1656351220000|2022-06-27 17:33:40|84.91|82.51|84.8|82.4|84.91|82.51|84.8|82.4|0
1656351230000|2022-06-27 17:33:50|84.68|82.28|84.68|82.28|84.74|82.34|84.68|82.28|0
1656351240000|2022-06-27 17:34:00|84.62|82.22|84.62|82.22|84.68|82.28|84.62|82.22|0
1656351250000|2022-06-27 17:34:10|84.56|82.16|84.62|82.22|84.62|82.22|84.56|82.16|0
1656351260000|2022-06-27 17:34:20|84.68|82.28|84.68|82.28|84.74|82.34|84.68|82.28|0
1656351270000|2022-06-27 17:34:30|84.62|82.22|84.74|82.34|84.74|82.34|84.62|82.22|0
1656351280000|2022-06-27 17:34:40|84.68|82.28|84.74|82.34|84.74|82.34|84.68|82.28|0
1656351290000|2022-06-27 17:34:50|84.68|82.28|84.8|82.4|84.8|82.4|84.68|82.28|0
1656351300000|2022-06-27 17:35:00|84.74|82.34|84.5|82.1|84.74|82.34|84.5|82.1|0
1656351310000|2022-06-27 17:35:10|84.44|82.04|84.5|82.1|84.5|82.1|84.38|81.98|0
1656351320000|2022-06-27 17:35:20|84.56|82.16|84.44|82.04|84.56|82.16|84.44|82.04|0
1656351330000|2022-06-27 17:35:30|84.5|82.1|84.68|82.28|84.8|82.4|84.5|82.1|0
1656351340000|2022-06-27 17:35:40|84.71|82.31|84.62|82.22|84.74|82.34|84.62|82.22|0
1656351350000|2022-06-27 17:35:50|84.68|82.28|84.68|82.28|84.74|82.34|84.68|82.28|0
1656351360000|2022-06-27 17:36:00|84.62|82.22|84.62|82.22|84.62|82.22|84.56|82.16|0
1656351370000|2022-06-27 17:36:10|84.85|82.45|84.85|82.45|84.91|82.51|84.8|82.4|0
1656351380000|2022-06-27 17:36:20|84.91|82.51|85.03|82.63|85.03|82.63|84.91|82.51|0
1656351390000|2022-06-27 17:36:30|84.97|82.57|84.97|82.57|84.97|82.57|84.97|82.57|0
1656351400000|2022-06-27 17:36:40|84.91|82.51|84.91|82.51|84.91|82.51|84.85|82.45|0
1656351410000|2022-06-27 17:36:50|84.85|82.45|84.85|82.45|84.85|82.45|84.85|82.45|0
1656351420000|2022-06-27 17:37:00|84.91|82.51|84.91|82.51|84.91|82.51|84.91|82.51|0
1656351430000|2022-06-27 17:37:10|84.97|82.57|84.85|82.45|84.97|82.57|84.85|82.45|0
1656351440000|2022-06-27 17:37:20|84.79|82.39|84.79|82.39|84.79|82.39|84.79|82.39|0
1656351450000|2022-06-27 17:37:30|84.68|82.28|84.56|82.16|84.68|82.28|84.56|82.16|0
1656351460000|2022-06-27 17:37:40|84.62|82.22|84.5|82.1|84.62|82.22|84.5|82.1|0
1656351470000|2022-06-27 17:37:50|84.44|82.04|84.44|82.04|84.56|82.16|84.32|81.92|0
1656351480000|2022-06-27 17:38:00|84.32|81.92|84.26|81.86|84.32|81.92|84.26|81.86|0
1656351490000|2022-06-27 17:38:10|84.23|81.83|84.44|82.04|84.44|82.04|84.23|81.83|0
1656351500000|2022-06-27 17:38:20|84.62|82.22|84.62|82.22|84.62|82.22|84.56|82.16|0
1656351510000|2022-06-27 17:38:30|84.65|82.25|85.09|82.69|85.09|82.69|84.65|82.25|0
1656351520000|2022-06-27 17:38:40|85.15|82.75|85.03|82.63|85.15|82.75|85.03|82.63|0
1656351530000|2022-06-27 17:38:50|84.85|82.45|84.91|82.51|84.91|82.51|84.74|82.34|0
1656351540000|2022-06-27 17:39:00|84.97|82.57|84.91|82.51|84.97|82.57|84.85|82.45|0
1656351550000|2022-06-27 17:39:10|84.85|82.45|84.91|82.51|84.91|82.51|84.85|82.45|0
1656351560000|2022-06-27 17:39:20|84.97|82.57|84.91|82.51|84.97|82.57|84.91|82.51|0
1656351570000|2022-06-27 17:39:30|84.85|82.45|84.85|82.45|84.85|82.45|84.79|82.39|0
1656351580000|2022-06-27 17:39:40|84.91|82.51|84.85|82.45|84.91|82.51|84.85|82.45|0
1656351590000|2022-06-27 17:39:50|84.97|82.57|84.94|82.54|84.97|82.57|84.91|82.51|0
1656351600000|2022-06-27 17:40:00|84.79|82.39|84.91|82.51|84.91|82.51|84.79|82.39|0
1656351610000|2022-06-27 17:40:10|85.03|82.63|84.91|82.51|85.09|82.69|84.91|82.51|0
1656351620000|2022-06-27 17:40:20|84.85|82.45|84.73|82.33|84.85|82.45|84.68|82.28|0
1656351630000|2022-06-27 17:40:30|84.91|82.51|84.79|82.39|84.91|82.51|84.79|82.39|0
1656351640000|2022-06-27 17:40:40|84.85|82.45|84.85|82.45|84.88|82.48|84.85|82.45|0
1656351650000|2022-06-27 17:40:50|84.79|82.39|84.56|82.16|84.79|82.39|84.56|82.16|0
1656351660000|2022-06-27 17:41:00|84.2|81.8|84.26|81.86|84.26|81.86|84.08|81.68|0
1656351670000|2022-06-27 17:41:10|84.2|81.8|84.02|81.62|84.2|81.8|84.02|81.62|0
1656351680000|2022-06-27 17:41:20|84.05|81.65|84.2|81.8|84.2|81.8|84.05|81.65|0
1656351690000|2022-06-27 17:41:30|84.02|81.62|83.85|81.45|84.02|81.62|83.85|81.45|0
1656351700000|2022-06-27 17:41:40|83.97|81.57|84.14|81.74|84.14|81.74|83.97|81.57|0
1656351710000|2022-06-27 17:41:50|84.08|81.68|83.97|81.57|84.2|81.8|83.97|81.57|0
1656351720000|2022-06-27 17:42:00|83.93|81.53|84.02|81.62|84.02|81.62|83.93|81.53|0
1656351730000|2022-06-27 17:42:10|84.08|81.68|84.26|81.86|84.26|81.86|84.08|81.68|0
1656351740000|2022-06-27 17:42:20|84.14|81.74|84.2|81.8|84.2|81.8|84.14|81.74|0
1656351750000|2022-06-27 17:42:30|83.97|81.57|83.85|81.45|83.97|81.57|83.79|81.39|0
1656351760000|2022-06-27 17:42:40|83.79|81.39|83.73|81.33|83.79|81.39|83.61|81.21|0
1656351770000|2022-06-27 17:42:50|83.91|81.51|83.67|81.27|83.91|81.51|83.67|81.27|0
1656351780000|2022-06-27 17:43:00|83.64|81.24|83.67|81.27|83.73|81.33|83.64|81.24|0
1656351790000|2022-06-27 17:43:10|83.61|81.21|83.73|81.33|83.73|81.33|83.61|81.21|0
1656351800000|2022-06-27 17:43:20|83.85|81.45|83.85|81.45|83.85|81.45|83.85|81.45|0
1656351810000|2022-06-27 17:43:30|83.79|81.39|83.73|81.33|83.79|81.39|83.73|81.33|0
1656351820000|2022-06-27 17:43:40|83.61|81.21|83.55|81.15|83.61|81.21|83.55|81.15|0
1656351830000|2022-06-27 17:43:50|83.49|81.09|83.58|81.18|83.58|81.18|83.49|81.09|0
1656351840000|2022-06-27 17:44:00|83.49|81.09|83.49|81.09|83.55|81.15|83.49|81.09|0
1656351850000|2022-06-27 17:44:10|83.44|81.04|83.44|81.04|83.55|81.15|83.44|81.04|0
1656351860000|2022-06-27 17:44:20|83.49|81.09|83.61|81.21|83.61|81.21|83.38|80.98|0
1656351870000|2022-06-27 17:44:30|83.55|81.15|83.79|81.39|83.79|81.39|83.55|81.15|0
1656351880000|2022-06-27 17:44:40|83.73|81.33|83.67|81.27|83.79|81.39|83.67|81.27|0
1656351890000|2022-06-27 17:44:50|83.73|81.33|83.79|81.39|83.82|81.42|83.73|81.33|0
1656351900000|2022-06-27 17:45:00|83.73|81.33|83.85|81.45|83.85|81.45|83.73|81.33|0
1656351910000|2022-06-27 17:45:10|83.91|81.51|83.79|81.39|83.91|81.51|83.79|81.39|0
1656351920000|2022-06-27 17:45:20|83.61|81.21|83.32|80.92|83.61|81.21|83.32|80.92|0
1656351930000|2022-06-27 17:45:30|83.26|80.86|83.14|80.74|83.26|80.86|83.14|80.74|0
1656351940000|2022-06-27 17:45:40|83.08|80.68|82.85|80.45|83.14|80.74|82.85|80.45|0
1656351950000|2022-06-27 17:45:50|82.79|80.39|82.91|80.51|82.91|80.51|82.79|80.39|0
1656351960000|2022-06-27 17:46:00|82.85|80.45|83.02|80.62|83.02|80.62|82.73|80.33|0
1656351970000|2022-06-27 17:46:10|82.97|80.57|83.2|80.8|83.2|80.8|82.97|80.57|0
1656351980000|2022-06-27 17:46:20|83.08|80.68|83.2|80.8|83.2|80.8|83.08|80.68|0
1656351990000|2022-06-27 17:46:30|83.08|80.68|83.14|80.74|83.2|80.8|83.08|80.68|0
1656352000000|2022-06-27 17:46:40|83.08|80.68|83.14|80.74|83.14|80.74|83.08|80.68|0
1656352010000|2022-06-27 17:46:50|83.02|80.62|83.02|80.62|83.14|80.74|83.02|80.62|0
1656352020000|2022-06-27 17:47:00|82.91|80.51|82.97|80.57|82.97|80.57|82.91|80.51|0
1656352030000|2022-06-27 17:47:10|82.91|80.51|82.91|80.51|82.97|80.57|82.91|80.51|0
1656352040000|2022-06-27 17:47:20|82.85|80.45|82.91|80.51|82.91|80.51|82.85|80.45|0
1656352050000|2022-06-27 17:47:30|82.97|80.57|83.02|80.62|83.02|80.62|82.91|80.51|0
1656352060000|2022-06-27 17:47:40|82.97|80.57|82.91|80.51|82.97|80.57|82.91|80.51|0
1656352070000|2022-06-27 17:47:50|82.85|80.45|82.85|80.45|82.91|80.51|82.85|80.45|0
1656352080000|2022-06-27 17:48:00|82.79|80.39|82.85|80.45|82.85|80.45|82.79|80.39|0
1656352090000|2022-06-27 17:48:10|82.91|80.51|82.91|80.51|82.97|80.57|82.91|80.51|0
1656352100000|2022-06-27 17:48:20|82.97|80.57|83.08|80.68|83.08|80.68|82.97|80.57|0
1656352110000|2022-06-27 17:48:30|82.97|80.57|82.97|80.57|82.99|80.59|82.97|80.57|0
1656352120000|2022-06-27 17:48:40|82.91|80.51|82.85|80.45|82.91|80.51|82.85|80.45|0
1656352130000|2022-06-27 17:48:50|82.79|80.39|82.73|80.33|82.79|80.39|82.73|80.33|0
1656352140000|2022-06-27 17:49:00|82.85|80.45|82.85|80.45|82.85|80.45|82.79|80.39|0
1656352150000|2022-06-27 17:49:10|82.91|80.51|82.85|80.45|82.91|80.51|82.79|80.39|0
1656352160000|2022-06-27 17:49:20|82.79|80.39|82.91|80.51|82.91|80.51|82.79|80.39|0
1656352170000|2022-06-27 17:49:30|82.96|80.56|83.32|80.92|83.32|80.92|82.96|80.56|0
1656352180000|2022-06-27 17:49:40|83.26|80.86|83.26|80.86|83.32|80.92|83.26|80.86|0
1656352190000|2022-06-27 17:49:50|83.2|80.8|83.43|81.03|83.43|81.03|83.2|80.8|0
1656352200000|2022-06-27 17:50:00|83.61|81.21|83.55|81.15|83.67|81.27|83.55|81.15|0
1656352210000|2022-06-27 17:50:10|83.49|81.09|83.43|81.03|83.49|81.09|83.26|80.86|0
1656352220000|2022-06-27 17:50:20|83.37|80.97|83.55|81.15|83.55|81.15|83.37|80.97|0
1656352230000|2022-06-27 17:50:30|83.61|81.21|83.61|81.21|83.61|81.21|83.49|81.09|0
1656352240000|2022-06-27 17:50:40|83.67|81.27|83.61|81.21|83.67|81.27|83.61|81.21|0
1656352250000|2022-06-27 17:50:50|83.67|81.27|83.84|81.44|83.9|81.5|83.67|81.27|0
1656352260000|2022-06-27 17:51:00|83.96|81.56|83.96|81.56|83.96|81.56|83.9|81.5|0
1656352270000|2022-06-27 17:51:10|83.84|81.44|83.9|81.5|84.02|81.62|83.84|81.44|0
1656352280000|2022-06-27 17:51:20|83.96|81.56|83.96|81.56|83.96|81.56|83.9|81.5|0
1656352290000|2022-06-27 17:51:30|83.84|81.44|83.73|81.33|83.84|81.44|83.67|81.27|0
1656352300000|2022-06-27 17:51:40|83.67|81.27|83.55|81.15|83.67|81.27|83.55|81.15|0
1656352310000|2022-06-27 17:51:50|83.61|81.21|83.55|81.15|83.61|81.21|83.55|81.15|0
1656352320000|2022-06-27 17:52:00|83.67|81.27|83.67|81.27|83.67|81.27|83.49|81.09|0
1656352330000|2022-06-27 17:52:10|83.73|81.33|83.79|81.39|83.79|81.39|83.73|81.33|0
1656352340000|2022-06-27 17:52:20|83.73|81.33|83.79|81.39|83.79|81.39|83.73|81.33|0
1656352350000|2022-06-27 17:52:30|83.67|81.27|83.79|81.39|83.79|81.39|83.67|81.27|0
1656352360000|2022-06-27 17:52:40|83.73|81.33|83.61|81.21|83.79|81.39|83.61|81.21|0
1656352370000|2022-06-27 17:52:50|83.55|81.15|83.67|81.27|83.67|81.27|83.55|81.15|0
1656352380000|2022-06-27 17:53:00|83.64|81.24|83.67|81.27|83.73|81.33|83.64|81.24|0
1656352390000|2022-06-27 17:53:10|83.79|81.39|83.75|81.35|83.79|81.39|83.75|81.35|0
1656352400000|2022-06-27 17:53:20|83.79|81.39|84.02|81.62|84.02|81.62|83.79|81.39|0
1656352410000|2022-06-27 17:53:30|83.96|81.56|84.02|81.62|84.02|81.62|83.96|81.56|0
1656352420000|2022-06-27 17:53:40|83.96|81.56|83.96|81.56|83.96|81.56|83.96|81.56|0
1656352430000|2022-06-27 17:53:50|83.9|81.5|83.73|81.33|83.9|81.5|83.73|81.33|0
1656352440000|2022-06-27 17:54:00|83.84|81.44|84.02|81.62|84.02|81.62|83.84|81.44|0
1656352450000|2022-06-27 17:54:10|84.08|81.68|84.26|81.86|84.26|81.86|84.08|81.68|0
1656352460000|2022-06-27 17:54:20|84.32|81.92|84.02|81.62|84.32|81.92|84.02|81.62|0
1656352470000|2022-06-27 17:54:30|84.08|81.68|84.08|81.68|84.08|81.68|84.08|81.68|0
1656352480000|2022-06-27 17:54:40|84.14|81.74|83.96|81.56|84.14|81.74|83.96|81.56|0
1656352490000|2022-06-27 17:54:50|83.9|81.5|83.9|81.5|83.9|81.5|83.79|81.39|0
1656352500000|2022-06-27 17:55:00|84.02|81.62|83.84|81.44|84.02|81.62|83.78|81.38|0
1656352510000|2022-06-27 17:55:10|83.9|81.5|83.84|81.44|83.9|81.5|83.84|81.44|0
1656352520000|2022-06-27 17:55:20|83.9|81.5|83.78|81.38|83.96|81.56|83.78|81.38|0
1656352530000|2022-06-27 17:55:30|83.84|81.44|83.9|81.5|83.9|81.5|83.78|81.38|0
1656352540000|2022-06-27 17:55:40|83.78|81.38|83.84|81.44|83.9|81.5|83.78|81.38|0
1656352550000|2022-06-27 17:55:50|83.96|81.56|83.78|81.38|83.96|81.56|83.78|81.38|0
1656352560000|2022-06-27 17:56:00|83.67|81.27|83.67|81.27|83.73|81.33|83.67|81.27|0
1656352570000|2022-06-27 17:56:10|83.78|81.38|83.9|81.5|83.9|81.5|83.78|81.38|0
1656352580000|2022-06-27 17:56:20|83.84|81.44|83.84|81.44|83.84|81.44|83.84|81.44|0
1656352590000|2022-06-27 17:56:30|83.78|81.38|83.84|81.44|83.84|81.44|83.73|81.33|0
1656352600000|2022-06-27 17:56:40|83.9|81.5|83.84|81.44|83.9|81.5|83.78|81.38|0
1656352610000|2022-06-27 17:56:50|83.78|81.38|83.84|81.44|83.84|81.44|83.78|81.38|0
1656352620000|2022-06-27 17:57:00|83.67|81.27|83.73|81.33|83.78|81.38|83.67|81.27|0
1656352630000|2022-06-27 17:57:10|83.78|81.38|83.67|81.27|83.78|81.38|83.67|81.27|0
1656352640000|2022-06-27 17:57:20|83.55|81.15|83.55|81.15|83.61|81.21|83.55|81.15|0
1656352650000|2022-06-27 17:57:30|83.67|81.27|83.67|81.27|83.67|81.27|83.67|81.27|0
1656352660000|2022-06-27 17:57:40|83.61|81.21|83.9|81.5|83.9|81.5|83.61|81.21|0
1656352670000|2022-06-27 17:57:50|84.08|81.68|84.02|81.62|84.08|81.68|83.96|81.56|0
1656352680000|2022-06-27 17:58:00|83.96|81.56|83.78|81.38|83.96|81.56|83.78|81.38|0
1656352690000|2022-06-27 17:58:10|83.84|81.44|83.61|81.21|83.84|81.44|83.61|81.21|0
1656352700000|2022-06-27 17:58:20|83.67|81.27|83.84|81.44|83.84|81.44|83.61|81.21|0
1656352710000|2022-06-27 17:58:30|83.78|81.38|83.37|80.97|83.78|81.38|83.37|80.97|0
1656352720000|2022-06-27 17:58:40|83.49|81.09|83.73|81.33|83.73|81.33|83.49|81.09|0
1656352730000|2022-06-27 17:58:50|83.49|81.09|83.43|81.03|83.55|81.15|83.43|81.03|0
1656352740000|2022-06-27 17:59:00|83.49|81.09|83.67|81.27|83.73|81.33|83.49|81.09|0
1656352750000|2022-06-27 17:59:10|83.49|81.09|83.61|81.21|83.72|81.32|83.49|81.09|0
1656352760000|2022-06-27 17:59:20|83.55|81.15|83.43|81.03|83.55|81.15|83.43|81.03|0
1656352770000|2022-06-27 17:59:30|83.49|81.09|83.55|81.15|83.61|81.21|83.49|81.09|0
1656352780000|2022-06-27 17:59:40|83.49|81.09|83.55|81.15|83.61|81.21|83.49|81.09|0
1656352790000|2022-06-27 17:59:50|83.61|81.21|83.43|81.03|83.61|81.21|83.43|81.03|0
1656352800000|2022-06-27 18:00:00|83.37|80.97|83.55|81.15|83.55|81.15|83.37|80.97|0
1656352810000|2022-06-27 18:00:10|83.31|80.91|83.31|80.91|83.31|80.91|83.25|80.85|0
1656352820000|2022-06-27 18:00:20|82.9|80.5|82.9|80.5|82.9|80.5|82.9|80.5|0
1656352830000|2022-06-27 18:00:30|82.85|80.45|82.9|80.5|82.96|80.56|82.85|80.45|0
1656352840000|2022-06-27 18:00:40|82.85|80.45|82.29|79.89|82.85|80.45|82.23|79.83|0
1656352850000|2022-06-27 18:00:50|82.17|79.77|83.59|81.19|83.71|81.31|82.17|79.77|0
1656352860000|2022-06-27 18:01:00|83.47|81.07|83.41|81.01|83.47|81.07|83.41|81.01|0
1656352870000|2022-06-27 18:01:10|83.3|80.9|83.03|80.63|83.3|80.9|82.33|79.93|0
1656352880000|2022-06-27 18:01:20|83.62|81.22|83.56|81.16|83.62|81.22|83.32|80.92|0
1656352890000|2022-06-27 18:01:30|83.27|80.87|83.44|81.04|83.5|81.1|83.27|80.87|0
1656352900000|2022-06-27 18:01:40|83.21|80.81|83.15|80.75|83.21|80.81|83.03|80.63|0
1656352910000|2022-06-27 18:01:50|83.09|80.69|83.09|80.69|83.21|80.81|83.09|80.69|0
1656352920000|2022-06-27 18:02:00|83|80.6|82.86|80.46|83|80.6|82.86|80.46|0
1656352930000|2022-06-27 18:02:10|82.8|80.4|82.8|80.4|82.91|80.51|82.8|80.4|0
1656352940000|2022-06-27 18:02:20|82.86|80.46|82.97|80.57|82.97|80.57|82.86|80.46|0
1656352950000|2022-06-27 18:02:30|83.09|80.69|83.27|80.87|83.27|80.87|83.09|80.69|0
1656352960000|2022-06-27 18:02:40|83.21|80.81|83.27|80.87|83.27|80.87|83.21|80.81|0
1656352970000|2022-06-27 18:02:50|83.32|80.92|83.32|80.92|83.32|80.92|83.32|80.92|0
1656352980000|2022-06-27 18:03:00|83.27|80.87|83.44|81.04|83.44|81.04|83.27|80.87|0
1656352990000|2022-06-27 18:03:10|83.5|81.1|83.85|81.45|83.85|81.45|83.5|81.1|0
1656353000000|2022-06-27 18:03:20|83.91|81.51|83.85|81.45|83.91|81.51|83.79|81.39|0
1656353010000|2022-06-27 18:03:30|83.79|81.39|83.56|81.16|83.79|81.39|83.56|81.16|0
1656353020000|2022-06-27 18:03:40|83.5|81.1|83.56|81.16|83.56|81.16|83.5|81.1|0
1656353030000|2022-06-27 18:03:50|83.62|81.22|83.56|81.16|83.62|81.22|83.56|81.16|0
1656353040000|2022-06-27 18:04:00|83.44|81.04|83.44|81.04|83.62|81.22|83.44|81.04|0
1656353050000|2022-06-27 18:04:10|83.38|80.98|83.32|80.92|83.44|81.04|83.32|80.92|0
1656353060000|2022-06-27 18:04:20|83.27|80.87|83.32|80.92|83.32|80.92|83.27|80.87|0
1656353070000|2022-06-27 18:04:30|83.27|80.87|83.38|80.98|83.38|80.98|83.27|80.87|0
1656353080000|2022-06-27 18:04:40|83.5|81.1|83.44|81.04|83.5|81.1|83.38|80.98|0
1656353090000|2022-06-27 18:04:50|83.5|81.1|83.74|81.34|83.74|81.34|83.5|81.1|0
1656353100000|2022-06-27 18:05:00|83.79|81.39|83.68|81.28|83.79|81.39|83.62|81.22|0
1656353110000|2022-06-27 18:05:10|83.62|81.22|83.85|81.45|83.85|81.45|83.62|81.22|0
1656353120000|2022-06-27 18:05:20|83.91|81.51|83.79|81.39|83.91|81.51|83.79|81.39|0
1656353130000|2022-06-27 18:05:30|83.74|81.34|83.62|81.22|83.74|81.34|83.62|81.22|0
1656353140000|2022-06-27 18:05:40|83.5|81.1|83.56|81.16|83.62|81.22|83.5|81.1|0
1656353150000|2022-06-27 18:05:50|83.5|81.1|83.44|81.04|83.5|81.1|83.32|80.92|0
1656353160000|2022-06-27 18:06:00|83.32|80.92|83.15|80.75|83.32|80.92|83.15|80.75|0
1656353170000|2022-06-27 18:06:10|83.21|80.81|83.15|80.75|83.21|80.81|83.15|80.75|0
1656353180000|2022-06-27 18:06:20|83.09|80.69|83.15|80.75|83.15|80.75|82.97|80.57|0
1656353190000|2022-06-27 18:06:30|83.21|80.81|83.03|80.63|83.21|80.81|83.03|80.63|0
1656353200000|2022-06-27 18:06:40|82.97|80.57|83.09|80.69|83.09|80.69|82.97|80.57|0
1656353210000|2022-06-27 18:06:50|82.97|80.57|83.12|80.72|83.12|80.72|82.97|80.57|0
1656353220000|2022-06-27 18:07:00|82.8|80.4|82.85|80.45|82.91|80.51|82.8|80.4|0
1656353230000|2022-06-27 18:07:10|82.74|80.34|83.03|80.63|83.03|80.63|82.68|80.28|0
1656353240000|2022-06-27 18:07:20|83.15|80.75|83.21|80.81|83.26|80.86|83.15|80.75|0
1656353250000|2022-06-27 18:07:30|83.15|80.75|83.15|80.75|83.21|80.81|83.15|80.75|0
1656353260000|2022-06-27 18:07:40|83.35|80.95|83.21|80.81|83.35|80.95|83.21|80.81|0
1656353270000|2022-06-27 18:07:50|83.09|80.69|82.97|80.57|83.15|80.75|82.97|80.57|0
1656353280000|2022-06-27 18:08:00|82.8|80.4|83.03|80.63|83.03|80.63|82.68|80.28|0
1656353290000|2022-06-27 18:08:10|83.09|80.69|83|80.6|83.09|80.69|83|80.6|0
1656353300000|2022-06-27 18:08:20|83.03|80.63|83.21|80.81|83.21|80.81|83.03|80.63|0
1656353310000|2022-06-27 18:08:30|83.26|80.86|83.26|80.86|83.26|80.86|83.15|80.75|0
1656353320000|2022-06-27 18:08:40|83.29|80.89|83.26|80.86|83.32|80.92|83.26|80.86|0
1656353330000|2022-06-27 18:08:50|83.38|80.98|83.32|80.92|83.38|80.98|83.32|80.92|0
1656353340000|2022-06-27 18:09:00|83.38|80.98|83.44|81.04|83.44|81.04|83.38|80.98|0
1656353350000|2022-06-27 18:09:10|83.38|80.98|83.38|80.98|83.38|80.98|83.32|80.92|0
1656353360000|2022-06-27 18:09:20|83.32|80.92|83.44|81.04|83.44|81.04|83.32|80.92|0
1656353370000|2022-06-27 18:09:30|83.32|80.92|83.32|80.92|83.44|81.04|83.32|80.92|0
1656353380000|2022-06-27 18:09:40|83.26|80.86|83.21|80.81|83.26|80.86|83.21|80.81|0
1656353390000|2022-06-27 18:09:50|83.26|80.86|83.15|80.75|83.26|80.86|83.15|80.75|0
1656353400000|2022-06-27 18:10:00|83.21|80.81|83.32|80.92|83.32|80.92|83.21|80.81|0
1656353410000|2022-06-27 18:10:10|83.21|80.81|83.26|80.86|83.26|80.86|83.15|80.75|0
1656353420000|2022-06-27 18:10:20|83.23|80.83|83.17|80.77|83.38|80.98|83.17|80.77|0
1656353430000|2022-06-27 18:10:30|83.26|80.86|83.26|80.86|83.32|80.92|83.26|80.86|0
1656353440000|2022-06-27 18:10:40|83.15|80.75|83.26|80.86|83.26|80.86|83.15|80.75|0
1656353450000|2022-06-27 18:10:50|83.21|80.81|83.2|80.8|83.21|80.81|83.2|80.8|0
1656353460000|2022-06-27 18:11:00|83.32|80.92|83.15|80.75|83.32|80.92|83.15|80.75|0
1656353470000|2022-06-27 18:11:10|83.09|80.69|83.15|80.75|83.17|80.77|83.09|80.69|0
1656353480000|2022-06-27 18:11:20|83.26|80.86|83.62|81.22|83.62|81.22|83.26|80.86|0
1656353490000|2022-06-27 18:11:30|83.67|81.27|83.56|81.16|83.67|81.27|83.56|81.16|0
1656353500000|2022-06-27 18:11:40|83.67|81.27|83.5|81.1|83.67|81.27|83.5|81.1|0
1656353510000|2022-06-27 18:11:50|83.44|81.04|83.32|80.92|83.44|81.04|83.32|80.92|0
1656353520000|2022-06-27 18:12:00|83.26|80.86|83.26|80.86|83.26|80.86|83.2|80.8|0
1656353530000|2022-06-27 18:12:10|83.2|80.8|83.26|80.86|83.32|80.92|83.2|80.8|0
1656353540000|2022-06-27 18:12:20|83.15|80.75|82.8|80.4|83.15|80.75|82.8|80.4|0
1656353550000|2022-06-27 18:12:30|82.74|80.34|82.97|80.57|82.97|80.57|82.74|80.34|0
1656353560000|2022-06-27 18:12:40|83.09|80.69|83.09|80.69|83.15|80.75|83.09|80.69|0
1656353570000|2022-06-27 18:12:50|83.32|80.92|83.56|81.16|83.56|81.16|83.32|80.92|0
1656353580000|2022-06-27 18:13:00|83.67|81.27|83.62|81.22|83.67|81.27|83.56|81.16|0
1656353590000|2022-06-27 18:13:10|83.67|81.27|83.56|81.16|83.67|81.27|83.5|81.1|0
1656353600000|2022-06-27 18:13:20|83.5|81.1|83.67|81.27|83.67|81.27|83.5|81.1|0
1656353610000|2022-06-27 18:13:30|83.73|81.33|84.09|81.69|84.09|81.69|83.73|81.33|0
1656353620000|2022-06-27 18:13:40|83.97|81.57|83.85|81.45|83.97|81.57|83.73|81.33|0
1656353630000|2022-06-27 18:13:50|83.79|81.39|83.67|81.27|83.79|81.39|83.67|81.27|0
1656353640000|2022-06-27 18:14:00|83.91|81.51|83.67|81.27|83.91|81.51|83.67|81.27|0
1656353650000|2022-06-27 18:14:10|83.79|81.39|83.91|81.51|83.91|81.51|83.79|81.39|0
1656353660000|2022-06-27 18:14:20|83.85|81.45|83.79|81.39|83.85|81.45|83.79|81.39|0
1656353670000|2022-06-27 18:14:30|83.91|81.51|83.97|81.57|83.97|81.57|83.85|81.45|0
1656353680000|2022-06-27 18:14:40|84.09|81.69|83.91|81.51|84.15|81.75|83.91|81.51|0
1656353690000|2022-06-27 18:14:50|83.85|81.45|83.79|81.39|83.85|81.45|83.79|81.39|0
1656353700000|2022-06-27 18:15:00|83.91|81.51|83.91|81.51|83.97|81.57|83.88|81.48|0
1656353710000|2022-06-27 18:15:10|84.09|81.69|84.15|81.75|84.15|81.75|84.09|81.69|0
1656353720000|2022-06-27 18:15:20|84.09|81.69|84.15|81.75|84.2|81.8|84.09|81.69|0
1656353730000|2022-06-27 18:15:30|84.2|81.8|84.2|81.8|84.26|81.86|84.2|81.8|0
1656353740000|2022-06-27 18:15:40|84.15|81.75|84.2|81.8|84.2|81.8|84.15|81.75|0
1656353750000|2022-06-27 18:15:50|84.26|81.86|84.2|81.8|84.32|81.92|84.15|81.75|0
1656353760000|2022-06-27 18:16:00|83.91|81.51|84.03|81.63|84.03|81.63|83.91|81.51|0
1656353770000|2022-06-27 18:16:10|84.09|81.69|84.03|81.63|84.2|81.8|84.03|81.63|0
1656353780000|2022-06-27 18:16:20|84.09|81.69|84.2|81.8|84.2|81.8|84.09|81.69|0
1656353790000|2022-06-27 18:16:30|84.26|81.86|84.2|81.8|84.26|81.86|84.17|81.77|0
1656353800000|2022-06-27 18:16:40|84.15|81.75|84.32|81.92|84.32|81.92|84.15|81.75|0
1656353810000|2022-06-27 18:16:50|84.26|81.86|84.32|81.92|84.38|81.98|84.26|81.86|0
1656353820000|2022-06-27 18:17:00|84.38|81.98|84.44|82.04|84.44|82.04|84.38|81.98|0
1656353830000|2022-06-27 18:17:10|84.38|81.98|84.44|82.04|84.44|82.04|84.38|81.98|0
1656353840000|2022-06-27 18:17:20|84.38|81.98|84.2|81.8|84.38|81.98|84.2|81.8|0
1656353850000|2022-06-27 18:17:30|84.14|81.74|83.97|81.57|84.14|81.74|83.97|81.57|0
1656353860000|2022-06-27 18:17:40|83.91|81.51|83.91|81.51|83.97|81.57|83.91|81.51|0
1656353870000|2022-06-27 18:17:50|83.97|81.57|84.14|81.74|84.2|81.8|83.97|81.57|0
1656353880000|2022-06-27 18:18:00|84.2|81.8|84.14|81.74|84.2|81.8|84.03|81.63|0
1656353890000|2022-06-27 18:18:10|84.09|81.69|84.32|81.92|84.32|81.92|84.09|81.69|0
1656353900000|2022-06-27 18:18:20|84.62|82.22|84.56|82.16|84.62|82.22|84.56|82.16|0
1656353910000|2022-06-27 18:18:30|84.38|81.98|84.62|82.22|84.62|82.22|84.38|81.98|0
1656353920000|2022-06-27 18:18:40|84.68|82.28|84.62|82.22|84.68|82.28|84.56|82.16|0
1656353930000|2022-06-27 18:18:50|84.56|82.16|84.68|82.28|84.68|82.28|84.56|82.16|0
1656353940000|2022-06-27 18:19:00|84.8|82.4|84.92|82.52|84.97|82.57|84.8|82.4|0
1656353950000|2022-06-27 18:19:10|84.97|82.57|84.92|82.52|84.97|82.57|84.86|82.46|0
1656353960000|2022-06-27 18:19:20|84.86|82.46|84.86|82.46|84.92|82.52|84.86|82.46|0
1656353970000|2022-06-27 18:19:30|84.97|82.57|84.92|82.52|85.03|82.63|84.92|82.52|0
1656353980000|2022-06-27 18:19:40|84.97|82.57|84.97|82.57|85.03|82.63|84.97|82.57|0
1656353990000|2022-06-27 18:19:50|85.03|82.63|85.03|82.63|85.03|82.63|84.97|82.57|0
1656354000000|2022-06-27 18:20:00|85.09|82.69|85.03|82.63|85.09|82.69|84.97|82.57|0
1656354010000|2022-06-27 18:20:10|85.09|82.69|85.03|82.63|85.09|82.69|84.97|82.57|0
1656354020000|2022-06-27 18:20:20|84.97|82.57|85.03|82.63|85.03|82.63|84.97|82.57|0
1656354030000|2022-06-27 18:20:30|84.91|82.51|84.74|82.34|84.91|82.51|84.74|82.34|0
1656354040000|2022-06-27 18:20:40|84.8|82.4|84.8|82.4|84.91|82.51|84.8|82.4|0
1656354050000|2022-06-27 18:20:50|84.86|82.46|84.86|82.46|84.91|82.51|84.86|82.46|0
1656354060000|2022-06-27 18:21:00|84.91|82.51|84.91|82.51|84.97|82.57|84.91|82.51|0
1656354070000|2022-06-27 18:21:10|84.86|82.46|84.74|82.34|84.86|82.46|84.74|82.34|0
1656354080000|2022-06-27 18:21:20|84.68|82.28|84.5|82.1|84.74|82.34|84.5|82.1|0
1656354090000|2022-06-27 18:21:30|84.35|81.95|84.32|81.92|84.35|81.95|84.32|81.92|0
1656354100000|2022-06-27 18:21:40|84.38|81.98|84.5|82.1|84.5|82.1|84.38|81.98|0
1656354110000|2022-06-27 18:21:50|84.44|82.04|84.62|82.22|84.68|82.28|84.44|82.04|0
1656354120000|2022-06-27 18:22:00|84.68|82.28|84.74|82.34|84.74|82.34|84.62|82.22|0
1656354130000|2022-06-27 18:22:10|84.85|82.45|84.8|82.4|84.85|82.45|84.74|82.34|0
1656354140000|2022-06-27 18:22:20|84.85|82.45|84.85|82.45|84.85|82.45|84.85|82.45|0
1656354150000|2022-06-27 18:22:30|84.8|82.4|84.8|82.4|84.8|82.4|84.74|82.34|0
1656354160000|2022-06-27 18:22:40|84.85|82.45|84.85|82.45|84.85|82.45|84.85|82.45|0
1656354170000|2022-06-27 18:22:50|84.82|82.42|84.91|82.51|84.91|82.51|84.68|82.28|0
1656354180000|2022-06-27 18:23:00|84.8|82.4|84.74|82.34|84.85|82.45|84.74|82.34|0
1656354190000|2022-06-27 18:23:10|84.68|82.28|84.68|82.28|84.74|82.34|84.68|82.28|0
1656354200000|2022-06-27 18:23:20|84.8|82.4|84.68|82.28|84.8|82.4|84.68|82.28|0
1656354210000|2022-06-27 18:23:30|84.62|82.22|84.62|82.22|84.68|82.28|84.62|82.22|0
1656354220000|2022-06-27 18:23:40|84.5|82.1|84.56|82.16|84.62|82.22|84.5|82.1|0
1656354230000|2022-06-27 18:23:50|84.5|82.1|84.44|82.04|84.5|82.1|84.38|81.98|0
1656354240000|2022-06-27 18:24:00|84.38|81.98|84.44|82.04|84.44|82.04|84.38|81.98|0
1656354250000|2022-06-27 18:24:10|84.5|82.1|84.26|81.86|84.5|82.1|84.26|81.86|0
1656354260000|2022-06-27 18:24:20|84.14|81.74|84.26|81.86|84.29|81.89|84.14|81.74|0
1656354270000|2022-06-27 18:24:30|84.32|81.92|84.26|81.86|84.38|81.98|84.26|81.86|0
1656354280000|2022-06-27 18:24:40|84.38|81.98|84.38|81.98|84.38|81.98|84.32|81.92|0
1656354290000|2022-06-27 18:24:50|84.32|81.92|84.5|82.1|84.5|82.1|84.32|81.92|0
1656354300000|2022-06-27 18:25:00|84.38|81.98|84.26|81.86|84.38|81.98|84.26|81.86|0
1656354310000|2022-06-27 18:25:10|84.2|81.8|84.02|81.62|84.2|81.8|84.02|81.62|0
1656354320000|2022-06-27 18:25:20|83.97|81.57|83.79|81.39|83.97|81.57|83.79|81.39|0
1656354330000|2022-06-27 18:25:30|83.08|80.68|82.69|80.29|83.08|80.68|82.57|80.17|0
1656354340000|2022-06-27 18:25:40|82.75|80.35|83.16|80.76|83.16|80.76|82.75|80.35|0
1656354350000|2022-06-27 18:25:50|83.1|80.7|83.16|80.76|83.16|80.76|83.1|80.7|0
1656354360000|2022-06-27 18:26:00|82.98|80.58|83.16|80.76|83.16|80.76|82.98|80.58|0
1656354370000|2022-06-27 18:26:10|83.1|80.7|83.04|80.64|83.1|80.7|82.92|80.52|0
1656354380000|2022-06-27 18:26:20|83.1|80.7|83.16|80.76|83.16|80.76|83.1|80.7|0
1656354390000|2022-06-27 18:26:30|83.42|81.02|83.18|80.78|83.42|81.02|83.18|80.78|0
1656354400000|2022-06-27 18:26:40|83.22|80.82|83.33|80.93|83.39|80.99|83.22|80.82|0
1656354410000|2022-06-27 18:26:50|83.27|80.87|83.27|80.87|83.27|80.87|83.27|80.87|0
1656354420000|2022-06-27 18:27:00|83.33|80.93|83.33|80.93|83.33|80.93|83.27|80.87|0
1656354430000|2022-06-27 18:27:10|83.3|80.9|83.27|80.87|83.3|80.9|83.21|80.81|0
1656354440000|2022-06-27 18:27:20|83.21|80.81|83.21|80.81|83.27|80.87|83.21|80.81|0
1656354450000|2022-06-27 18:27:30|83.24|80.84|83.16|80.76|83.24|80.84|83.16|80.76|0
1656354460000|2022-06-27 18:27:40|83.27|80.87|83.39|80.99|83.39|80.99|83.27|80.87|0
1656354470000|2022-06-27 18:27:50|83.27|80.87|83.24|80.84|83.33|80.93|83.24|80.84|0
1656354480000|2022-06-27 18:28:00|83.21|80.81|83.1|80.7|83.21|80.81|83.1|80.7|0
1656354490000|2022-06-27 18:28:10|83.04|80.64|83.04|80.64|83.04|80.64|83.04|80.64|0
1656354500000|2022-06-27 18:28:20|82.86|80.46|82.92|80.52|82.98|80.58|82.86|80.46|0
1656354510000|2022-06-27 18:28:30|82.86|80.46|83.1|80.7|83.1|80.7|82.86|80.46|0
1656354520000|2022-06-27 18:28:40|83.04|80.64|83.1|80.7|83.1|80.7|83.04|80.64|0
1656354530000|2022-06-27 18:28:50|83.04|80.64|83.04|80.64|83.04|80.64|82.92|80.52|0
1656354540000|2022-06-27 18:29:00|82.98|80.58|82.86|80.46|82.98|80.58|82.86|80.46|0
1656354550000|2022-06-27 18:29:10|82.92|80.52|82.75|80.35|82.92|80.52|82.75|80.35|0
1656354560000|2022-06-27 18:29:20|82.72|80.32|82.69|80.29|82.72|80.32|82.69|80.29|0
1656354570000|2022-06-27 18:29:30|82.75|80.35|82.8|80.4|82.86|80.46|82.75|80.35|0
1656354580000|2022-06-27 18:29:40|82.77|80.37|82.8|80.4|82.86|80.46|82.75|80.35|0
1656354590000|2022-06-27 18:29:50|82.86|80.46|82.8|80.4|82.86|80.46|82.8|80.4|0
1656354600000|2022-06-27 18:30:00|82.69|80.29|83.04|80.64|83.04|80.64|82.69|80.29|0
1656354610000|2022-06-27 18:30:10|83.16|80.76|83.04|80.64|83.16|80.76|83.04|80.64|0
1656354620000|2022-06-27 18:30:20|82.86|80.46|82.57|80.17|82.86|80.46|82.57|80.17|0
1656354630000|2022-06-27 18:30:30|82.4|80|82.51|80.11|82.51|80.11|82.28|79.88|0
1656354640000|2022-06-27 18:30:40|82.45|80.05|82.51|80.11|82.51|80.11|82.45|80.05|0
1656354650000|2022-06-27 18:30:50|82.63|80.23|82.45|80.05|82.63|80.23|82.45|80.05|0
1656354660000|2022-06-27 18:31:00|82.57|80.17|82.75|80.35|82.75|80.35|82.57|80.17|0
1656354670000|2022-06-27 18:31:10|82.69|80.29|82.75|80.35|82.8|80.4|82.69|80.29|0
1656354680000|2022-06-27 18:31:20|82.86|80.46|82.8|80.4|82.89|80.49|82.8|80.4|0
1656354690000|2022-06-27 18:31:30|82.75|80.35|82.83|80.43|82.83|80.43|82.75|80.35|0
1656354700000|2022-06-27 18:31:40|82.8|80.4|82.98|80.58|82.98|80.58|82.8|80.4|0
1656354710000|2022-06-27 18:31:50|82.95|80.55|82.92|80.52|82.95|80.55|82.89|80.49|0
1656354720000|2022-06-27 18:32:00|83.15|80.75|83.27|80.87|83.27|80.87|83.15|80.75|0
1656354730000|2022-06-27 18:32:10|83.21|80.81|83.15|80.75|83.21|80.81|83.15|80.75|0
1656354740000|2022-06-27 18:32:20|82.98|80.58|82.92|80.52|83.1|80.7|82.92|80.52|0
1656354750000|2022-06-27 18:32:30|82.98|80.58|83.04|80.64|83.15|80.75|82.98|80.58|0
1656354760000|2022-06-27 18:32:40|82.98|80.58|83.15|80.75|83.15|80.75|82.98|80.58|0
1656354770000|2022-06-27 18:32:50|83.21|80.81|83.21|80.81|83.27|80.87|83.21|80.81|0
1656354780000|2022-06-27 18:33:00|83.27|80.87|83.27|80.87|83.27|80.87|83.21|80.81|0
1656354790000|2022-06-27 18:33:10|83.15|80.75|83.18|80.78|83.21|80.81|83.15|80.75|0
1656354800000|2022-06-27 18:33:20|83.21|80.81|83.33|80.93|83.33|80.93|83.21|80.81|0
1656354810000|2022-06-27 18:33:30|83.39|80.99|83.39|80.99|83.39|80.99|83.33|80.93|0
1656354820000|2022-06-27 18:33:40|83.45|81.05|83.39|80.99|83.45|81.05|83.33|80.93|0
1656354830000|2022-06-27 18:33:50|83.45|81.05|83.39|80.99|83.45|81.05|83.39|80.99|0
1656354840000|2022-06-27 18:34:00|83.45|81.05|83.51|81.11|83.51|81.11|83.42|81.02|0
1656354850000|2022-06-27 18:34:10|83.57|81.17|83.68|81.28|83.68|81.28|83.51|81.11|0
1656354860000|2022-06-27 18:34:20|83.74|81.34|83.74|81.34|83.74|81.34|83.74|81.34|0
1656354870000|2022-06-27 18:34:30|83.71|81.31|83.68|81.28|83.71|81.31|83.68|81.28|0
1656354880000|2022-06-27 18:34:40|83.77|81.37|83.68|81.28|83.77|81.37|83.68|81.28|0
1656354890000|2022-06-27 18:34:50|83.74|81.34|83.86|81.46|83.86|81.46|83.74|81.34|0
1656354900000|2022-06-27 18:35:00|83.92|81.52|83.86|81.46|83.92|81.52|83.8|81.4|0
1656354910000|2022-06-27 18:35:10|83.8|81.4|83.62|81.22|83.8|81.4|83.62|81.22|0
1656354920000|2022-06-27 18:35:20|83.68|81.28|83.74|81.34|83.74|81.34|83.68|81.28|0
1656354930000|2022-06-27 18:35:30|83.68|81.28|83.77|81.37|83.77|81.37|83.68|81.28|0
1656354940000|2022-06-27 18:35:40|83.86|81.46|83.86|81.46|83.92|81.52|83.86|81.46|0
1656354950000|2022-06-27 18:35:50|83.98|81.58|83.98|81.58|83.98|81.58|83.92|81.52|0
1656354970000|2022-06-27 18:36:10|83.92|81.52|83.68|81.28|83.92|81.52|83.68|81.28|0
1656354980000|2022-06-27 18:36:20|83.65|81.25|83.62|81.22|83.68|81.28|83.62|81.22|0
1656354990000|2022-06-27 18:36:30|83.65|81.25|83.74|81.34|83.74|81.34|83.62|81.22|0
1656355000000|2022-06-27 18:36:40|83.8|81.4|83.86|81.46|83.86|81.46|83.8|81.4|0
1656355010000|2022-06-27 18:36:50|83.74|81.34|83.68|81.28|83.74|81.34|83.65|81.25|0
1656355020000|2022-06-27 18:37:00|83.74|81.34|83.8|81.4|83.8|81.4|83.74|81.34|0
1656355030000|2022-06-27 18:37:10|83.74|81.34|83.74|81.34|83.74|81.34|83.62|81.22|0
1656355040000|2022-06-27 18:37:20|83.68|81.28|83.68|81.28|83.74|81.34|83.68|81.28|0
1656355050000|2022-06-27 18:37:30|83.51|81.11|83.56|81.16|83.56|81.16|83.51|81.11|0
1656355060000|2022-06-27 18:37:40|83.62|81.22|83.68|81.28|83.68|81.28|83.56|81.16|0
1656355070000|2022-06-27 18:37:50|83.62|81.22|83.86|81.46|83.86|81.46|83.62|81.22|0
1656355080000|2022-06-27 18:38:00|83.92|81.52|83.86|81.46|83.92|81.52|83.86|81.46|0
1656355090000|2022-06-27 18:38:10|83.92|81.52|84.27|81.87|84.33|81.93|83.92|81.52|0
1656355100000|2022-06-27 18:38:20|84.21|81.81|84.33|81.93|84.33|81.93|84.16|81.76|0
1656355110000|2022-06-27 18:38:30|84.39|81.99|84.39|81.99|84.39|81.99|84.33|81.93|0
1656355120000|2022-06-27 18:38:40|84.45|82.05|84.51|82.11|84.51|82.11|84.33|81.93|0
1656355130000|2022-06-27 18:38:50|84.33|81.93|84.57|82.17|84.57|82.17|84.33|81.93|0
1656355140000|2022-06-27 18:39:00|84.51|82.11|84.63|82.23|84.63|82.23|84.51|82.11|0
1656355150000|2022-06-27 18:39:10|84.57|82.17|84.57|82.17|84.57|82.17|84.51|82.11|0
1656355160000|2022-06-27 18:39:20|84.51|82.11|84.36|81.96|84.51|82.11|84.36|81.96|0
1656355170000|2022-06-27 18:39:30|84.51|82.11|84.51|82.11|84.57|82.17|84.45|82.05|0
1656355180000|2022-06-27 18:39:40|84.39|81.99|84.33|81.93|84.39|81.99|84.33|81.93|0
1656355190000|2022-06-27 18:39:50|84.39|81.99|84.39|81.99|84.39|81.99|84.39|81.99|0
1656355200000|2022-06-27 18:40:00|84.42|82.02|84.39|81.99|84.42|82.02|84.33|81.93|0
1656355210000|2022-06-27 18:40:10|84.33|81.93|84.21|81.81|84.33|81.93|84.21|81.81|0
1656355220000|2022-06-27 18:40:20|84.1|81.7|84.15|81.75|84.15|81.75|84.1|81.7|0
1656355230000|2022-06-27 18:40:30|84.21|81.81|84.04|81.64|84.21|81.81|84.04|81.64|0
1656355240000|2022-06-27 18:40:40|83.98|81.58|83.86|81.46|83.98|81.58|83.86|81.46|0
1656355250000|2022-06-27 18:40:50|83.8|81.4|83.86|81.46|83.92|81.52|83.8|81.4|0
1656355260000|2022-06-27 18:41:00|83.8|81.4|83.68|81.28|83.8|81.4|83.68|81.28|0
1656355270000|2022-06-27 18:41:10|83.74|81.34|83.92|81.52|83.92|81.52|83.74|81.34|0
1656355280000|2022-06-27 18:41:20|83.98|81.58|83.86|81.46|83.98|81.58|83.86|81.46|0
1656355290000|2022-06-27 18:41:30|83.74|81.34|83.68|81.28|83.74|81.34|83.68|81.28|0
1656355300000|2022-06-27 18:41:40|83.74|81.34|83.8|81.4|83.8|81.4|83.74|81.34|0
1656355310000|2022-06-27 18:41:50|83.74|81.34|83.74|81.34|83.74|81.34|83.74|81.34|0
1656355320000|2022-06-27 18:42:00|83.68|81.28|83.74|81.34|83.8|81.4|83.68|81.28|0
1656355330000|2022-06-27 18:42:10|83.68|81.28|83.68|81.28|83.68|81.28|83.62|81.22|0
1656355340000|2022-06-27 18:42:20|83.62|81.22|83.68|81.28|83.68|81.28|83.62|81.22|0
1656355350000|2022-06-27 18:42:30|83.62|81.22|83.62|81.22|83.68|81.28|83.56|81.16|0
1656355370000|2022-06-27 18:42:50|83.68|81.28|83.56|81.16|83.74|81.34|83.56|81.16|0
1656355380000|2022-06-27 18:43:00|83.5|81.1|83.33|80.93|83.5|81.1|83.33|80.93|0
1656355390000|2022-06-27 18:43:10|83.39|80.99|83.33|80.93|83.39|80.99|83.33|80.93|0
1656355400000|2022-06-27 18:43:20|83.45|81.05|83.5|81.1|83.5|81.1|83.45|81.05|0
1656355410000|2022-06-27 18:43:30|83.45|81.05|83.45|81.05|83.5|81.1|83.45|81.05|0
1656355420000|2022-06-27 18:43:40|83.56|81.16|83.5|81.1|83.56|81.16|83.5|81.1|0
1656355430000|2022-06-27 18:43:50|83.56|81.16|83.62|81.22|83.62|81.22|83.56|81.16|0
1656355440000|2022-06-27 18:44:00|83.8|81.4|83.68|81.28|83.8|81.4|83.68|81.28|0
1656355450000|2022-06-27 18:44:10|83.62|81.22|83.45|81.05|83.62|81.22|83.45|81.05|0
1656355460000|2022-06-27 18:44:20|83.5|81.1|83.45|81.05|83.5|81.1|83.39|80.99|0
1656355470000|2022-06-27 18:44:30|83.5|81.1|83.56|81.16|83.56|81.16|83.39|80.99|0
1656355480000|2022-06-27 18:44:40|83.62|81.22|83.68|81.28|83.68|81.28|83.62|81.22|0
1656355490000|2022-06-27 18:44:50|83.62|81.22|83.68|81.28|83.68|81.28|83.62|81.22|0
1656355500000|2022-06-27 18:45:00|83.62|81.22|83.56|81.16|83.62|81.22|83.56|81.16|0
1656355510000|2022-06-27 18:45:10|83.5|81.1|83.27|80.87|83.5|81.1|83.27|80.87|0
1656355520000|2022-06-27 18:45:20|83.39|80.99|83.5|81.1|83.5|81.1|83.39|80.99|0
1656355530000|2022-06-27 18:45:30|83.45|81.05|83.56|81.16|83.56|81.16|83.45|81.05|0
1656355540000|2022-06-27 18:45:40|83.59|81.19|83.56|81.16|83.62|81.22|83.56|81.16|0
1656355550000|2022-06-27 18:45:50|83.62|81.22|83.62|81.22|83.68|81.28|83.62|81.22|0
1656355560000|2022-06-27 18:46:00|83.74|81.34|83.74|81.34|83.8|81.4|83.74|81.34|0
1656355570000|2022-06-27 18:46:10|83.68|81.28|83.5|81.1|83.68|81.28|83.5|81.1|0
1656355580000|2022-06-27 18:46:20|83.56|81.16|83.47|81.07|83.56|81.16|83.47|81.07|0
1656355590000|2022-06-27 18:46:30|83.56|81.16|83.56|81.16|83.62|81.22|83.56|81.16|0
1656355600000|2022-06-27 18:46:40|83.39|80.99|83.44|81.04|83.5|81.1|83.39|80.99|0
1656355610000|2022-06-27 18:46:50|83.39|80.99|83.39|80.99|83.39|80.99|83.27|80.87|0
1656355620000|2022-06-27 18:47:00|83.44|81.04|83.5|81.1|83.5|81.1|83.44|81.04|0
1656355630000|2022-06-27 18:47:10|83.44|81.04|83.33|80.93|83.44|81.04|83.33|80.93|0
1656355640000|2022-06-27 18:47:20|83.39|80.99|83.21|80.81|83.39|80.99|83.21|80.81|0
1656355650000|2022-06-27 18:47:30|83.09|80.69|83.09|80.69|83.09|80.69|83.03|80.63|0
1656355660000|2022-06-27 18:47:40|83.03|80.63|83.44|81.04|83.44|81.04|83.03|80.63|0
1656355670000|2022-06-27 18:47:50|83.39|80.99|83.39|80.99|83.44|81.04|83.39|80.99|0
1656355680000|2022-06-27 18:48:00|83.62|81.22|83.68|81.28|83.68|81.28|83.62|81.22|0
1656355690000|2022-06-27 18:48:10|83.8|81.4|83.86|81.46|83.86|81.46|83.77|81.37|0
1656355700000|2022-06-27 18:48:20|83.8|81.4|83.92|81.52|83.92|81.52|83.8|81.4|0
1656355710000|2022-06-27 18:48:30|83.86|81.46|83.92|81.52|83.98|81.58|83.86|81.46|0
1656355720000|2022-06-27 18:48:40|83.98|81.58|84.09|81.69|84.09|81.69|83.98|81.58|0
1656355730000|2022-06-27 18:48:50|84.03|81.63|84.03|81.63|84.06|81.66|84.03|81.63|0
1656355740000|2022-06-27 18:49:00|83.92|81.52|83.8|81.4|83.92|81.52|83.8|81.4|0
1656355750000|2022-06-27 18:49:10|83.86|81.46|83.97|81.57|84|81.6|83.86|81.46|0
1656355760000|2022-06-27 18:49:20|84.03|81.63|84.03|81.63|84.03|81.63|83.97|81.57|0
1656355770000|2022-06-27 18:49:30|84.15|81.75|84.33|81.93|84.33|81.93|84.15|81.75|0
1656355780000|2022-06-27 18:49:40|84.21|81.81|84.3|81.9|84.3|81.9|84.21|81.81|0
1656355790000|2022-06-27 18:49:50|84.21|81.81|84.09|81.69|84.21|81.81|84.03|81.63|0
1656355800000|2022-06-27 18:50:00|84.03|81.63|83.86|81.46|84.03|81.63|83.86|81.46|0
1656355810000|2022-06-27 18:50:10|83.8|81.4|83.86|81.46|83.92|81.52|83.8|81.4|0
1656355820000|2022-06-27 18:50:20|83.92|81.52|83.92|81.52|83.92|81.52|83.92|81.52|0
1656355830000|2022-06-27 18:50:30|83.86|81.46|83.92|81.52|83.92|81.52|83.86|81.46|0
1656355840000|2022-06-27 18:50:40|83.97|81.57|83.97|81.57|83.97|81.57|83.92|81.52|0
1656355850000|2022-06-27 18:50:50|83.86|81.46|83.71|81.31|83.97|81.57|83.71|81.31|0
1656355860000|2022-06-27 18:51:00|83.62|81.22|83.38|80.98|83.62|81.22|83.21|80.81|0
1656355870000|2022-06-27 18:51:10|83.27|80.87|83.27|80.87|83.44|81.04|83.27|80.87|0
1656355880000|2022-06-27 18:51:20|83.33|80.93|83.21|80.81|83.33|80.93|83.21|80.81|0
1656355890000|2022-06-27 18:51:30|83.27|80.87|83.38|80.98|83.44|81.04|83.27|80.87|0
1656355900000|2022-06-27 18:51:40|83.33|80.93|83.38|80.98|83.5|81.1|83.33|80.93|0
1656355910000|2022-06-27 18:51:50|83.44|81.04|83.5|81.1|83.5|81.1|83.38|80.98|0
1656355920000|2022-06-27 18:52:00|83.38|80.98|83.38|80.98|83.44|81.04|83.33|80.93|0
1656355930000|2022-06-27 18:52:10|83.44|81.04|83.56|81.16|83.56|81.16|83.44|81.04|0
1656355940000|2022-06-27 18:52:20|83.5|81.1|83.5|81.1|83.56|81.16|83.5|81.1|0
1656355950000|2022-06-27 18:52:30|83.44|81.04|83.44|81.04|83.56|81.16|83.44|81.04|0
1656355960000|2022-06-27 18:52:40|83.21|80.81|83.21|80.81|83.27|80.87|83.21|80.81|0
1656355970000|2022-06-27 18:52:50|83.15|80.75|83.15|80.75|83.15|80.75|83.09|80.69|0
1656355980000|2022-06-27 18:53:00|83.03|80.63|83.03|80.63|83.09|80.69|83.03|80.63|0
1656355990000|2022-06-27 18:53:10|82.97|80.57|83.03|80.63|83.09|80.69|82.97|80.57|0
1656356000000|2022-06-27 18:53:20|83.09|80.69|83.09|80.69|83.09|80.69|83.03|80.63|0
1656356010000|2022-06-27 18:53:30|83.15|80.75|83.27|80.87|83.27|80.87|83.15|80.75|0
1656356020000|2022-06-27 18:53:40|83.33|80.93|83.38|80.98|83.44|81.04|83.33|80.93|0
1656356030000|2022-06-27 18:53:50|83.44|81.04|83.44|81.04|83.44|81.04|83.33|80.93|0
1656356040000|2022-06-27 18:54:00|83.33|80.93|83.33|80.93|83.33|80.93|83.27|80.87|0
1656356050000|2022-06-27 18:54:10|83.38|80.98|83.33|80.93|83.38|80.98|83.33|80.93|0
1656356060000|2022-06-27 18:54:20|83.38|80.98|83.21|80.81|83.38|80.98|83.21|80.81|0
1656356070000|2022-06-27 18:54:30|83.27|80.87|83.21|80.81|83.27|80.87|83.21|80.81|0
1656356080000|2022-06-27 18:54:40|83.15|80.75|83.27|80.87|83.27|80.87|83.15|80.75|0
1656356090000|2022-06-27 18:54:50|83.33|80.93|83.38|80.98|83.44|81.04|83.27|80.87|0
1656356100000|2022-06-27 18:55:00|83.44|81.04|83.44|81.04|83.44|81.04|83.38|80.98|0
1656356110000|2022-06-27 18:55:10|83.5|81.1|83.09|80.69|83.5|81.1|83.09|80.69|0
1656356120000|2022-06-27 18:55:20|83.12|80.72|83.09|80.69|83.15|80.75|83.09|80.69|0
1656356130000|2022-06-27 18:55:30|83.15|80.75|83.27|80.87|83.27|80.87|83.09|80.69|0
1656356140000|2022-06-27 18:55:40|83.21|80.81|83.21|80.81|83.32|80.92|83.21|80.81|0
1656356150000|2022-06-27 18:55:50|83.27|80.87|83.15|80.75|83.27|80.87|83.15|80.75|0
1656356160000|2022-06-27 18:56:00|83.27|80.87|83.32|80.92|83.32|80.92|83.27|80.87|0
1656356170000|2022-06-27 18:56:10|83.27|80.87|83.21|80.81|83.38|80.98|83.21|80.81|0
1656356180000|2022-06-27 18:56:20|83.27|80.87|83.27|80.87|83.27|80.87|83.27|80.87|0
1656356190000|2022-06-27 18:56:30|83.21|80.81|83.21|80.81|83.21|80.81|83.21|80.81|0
1656356200000|2022-06-27 18:56:40|83.32|80.92|83.32|80.92|83.32|80.92|83.32|80.92|0
1656356210000|2022-06-27 18:56:50|83.38|80.98|83.32|80.92|83.44|81.04|83.32|80.92|0
1656356220000|2022-06-27 18:57:00|83.38|80.98|83.44|81.04|83.44|81.04|83.38|80.98|0
1656356230000|2022-06-27 18:57:10|83.5|81.1|83.5|81.1|83.56|81.16|83.5|81.1|0
1656356240000|2022-06-27 18:57:20|83.44|81.04|83.68|81.28|83.68|81.28|83.44|81.04|0
1656356250000|2022-06-27 18:57:30|83.71|81.31|83.74|81.34|83.76|81.36|83.71|81.31|0
1656356260000|2022-06-27 18:57:40|83.62|81.22|83.68|81.28|83.68|81.28|83.62|81.22|0
1656356270000|2022-06-27 18:57:50|83.74|81.34|83.8|81.4|83.85|81.45|83.74|81.34|0
1656356280000|2022-06-27 18:58:00|83.74|81.34|83.56|81.16|83.74|81.34|83.56|81.16|0
1656356290000|2022-06-27 18:58:10|83.38|80.98|83.32|80.92|83.38|80.98|83.32|80.92|0
1656356300000|2022-06-27 18:58:20|83.21|80.81|83.09|80.69|83.21|80.81|83.09|80.69|0
1656356310000|2022-06-27 18:58:30|82.97|80.57|83.03|80.63|83.09|80.69|82.97|80.57|0
1656356320000|2022-06-27 18:58:40|82.97|80.57|82.91|80.51|83.03|80.63|82.91|80.51|0
1656356330000|2022-06-27 18:58:50|82.85|80.45|82.91|80.51|82.91|80.51|82.74|80.34|0
1656356340000|2022-06-27 18:59:00|82.68|80.28|83.03|80.63|83.03|80.63|82.68|80.28|0
1656356350000|2022-06-27 18:59:10|82.85|80.45|83.09|80.69|83.09|80.69|82.85|80.45|0
1656356360000|2022-06-27 18:59:20|83.03|80.63|83.09|80.69|83.09|80.69|83.03|80.63|0
1656356370000|2022-06-27 18:59:30|83.15|80.75|82.97|80.57|83.15|80.75|82.85|80.45|0
1656356380000|2022-06-27 18:59:40|82.91|80.51|82.91|80.51|82.91|80.51|82.91|80.51|0
1656356390000|2022-06-27 18:59:50|82.85|80.45|82.8|80.4|82.85|80.45|82.8|80.4|0
1656356400000|2022-06-27 19:00:00|82.68|80.28|82.85|80.45|82.85|80.45|82.68|80.28|0
1656356410000|2022-06-27 19:00:10|82.91|80.51|82.45|80.05|82.91|80.51|82.45|80.05|0
1656356420000|2022-06-27 19:00:20|82.39|79.99|82.68|80.28|82.68|80.28|82.39|79.99|0
1656356430000|2022-06-27 19:00:30|82.71|80.31|82.91|80.51|82.91|80.51|82.68|80.28|0
1656356440000|2022-06-27 19:00:40|83.09|80.69|83.03|80.63|83.09|80.69|83.03|80.63|0
1656356450000|2022-06-27 19:00:50|82.97|80.57|82.85|80.45|82.97|80.57|82.85|80.45|0
1656356460000|2022-06-27 19:01:00|83.03|80.63|82.74|80.34|83.03|80.63|82.74|80.34|0
1656356470000|2022-06-27 19:01:10|82.85|80.45|82.68|80.28|82.85|80.45|82.68|80.28|0
1656356480000|2022-06-27 19:01:20|82.62|80.22|82.27|79.87|82.62|80.22|82.27|79.87|0
1656356490000|2022-06-27 19:01:30|82.3|79.9|82.39|79.99|82.39|79.99|82.27|79.87|0
1656356500000|2022-06-27 19:01:40|82.33|79.93|82.39|79.99|82.39|79.99|82.33|79.93|0
1656356510000|2022-06-27 19:01:50|82.33|79.93|82.45|80.05|82.45|80.05|82.33|79.93|0
1656356520000|2022-06-27 19:02:00|82.27|79.87|82.1|79.7|82.27|79.87|82.1|79.7|0
1656356530000|2022-06-27 19:02:10|81.98|79.58|81.86|79.46|81.98|79.58|81.86|79.46|0
1656356540000|2022-06-27 19:02:20|81.98|79.58|81.63|79.23|81.98|79.58|81.63|79.23|0
1656356550000|2022-06-27 19:02:30|81.81|79.41|81.69|79.29|81.81|79.41|81.69|79.29|0
1656356560000|2022-06-27 19:02:40|81.75|79.35|81.75|79.35|81.81|79.41|81.75|79.35|0
1656356570000|2022-06-27 19:02:50|81.69|79.29|81.63|79.23|81.69|79.29|81.63|79.23|0
1656356580000|2022-06-27 19:03:00|81.52|79.12|80.88|78.48|81.52|79.12|80.88|78.48|0
1656356590000|2022-06-27 19:03:10|80.82|78.42|80.94|78.54|80.94|78.54|80.82|78.42|0
1656356600000|2022-06-27 19:03:20|80.88|78.48|80.94|78.54|80.94|78.54|80.82|78.42|0
1656356610000|2022-06-27 19:03:30|81|78.6|81.23|78.83|81.23|78.83|81|78.6|0
1656356620000|2022-06-27 19:03:40|81.28|78.88|81.23|78.83|81.28|78.88|81.17|78.77|0
1656356630000|2022-06-27 19:03:50|81.28|78.88|81.4|79|81.4|79|81.23|78.83|0
1656356640000|2022-06-27 19:04:00|81.28|78.88|81.75|79.35|81.75|79.35|81.28|78.88|0
1656356650000|2022-06-27 19:04:10|81.8|79.4|81.4|79|81.8|79.4|81.17|78.77|0
1656356660000|2022-06-27 19:04:20|81.37|78.97|81.23|78.83|81.46|79.06|81.23|78.83|0
1656356670000|2022-06-27 19:04:30|81.17|78.77|81|78.6|81.17|78.77|80.94|78.54|0
1656356680000|2022-06-27 19:04:40|81.11|78.71|81.05|78.65|81.17|78.77|80.94|78.54|0
1656356690000|2022-06-27 19:04:50|81.11|78.71|81|78.6|81.11|78.71|81|78.6|0
1656356700000|2022-06-27 19:05:00|80.94|78.54|80.82|78.42|81|78.6|80.82|78.42|0
1656356710000|2022-06-27 19:05:10|80.88|78.48|80.82|78.42|80.88|78.48|80.82|78.42|0
1656356720000|2022-06-27 19:05:20|80.77|78.37|80.77|78.37|80.77|78.37|80.71|78.31|0
1656356730000|2022-06-27 19:05:30|80.71|78.31|80.59|78.19|80.71|78.31|80.59|78.19|0
1656356740000|2022-06-27 19:05:40|80.42|78.02|80.48|78.08|80.48|78.08|80.25|77.85|0
1656356750000|2022-06-27 19:05:50|80.42|78.02|80.54|78.14|80.59|78.19|80.42|78.02|0
1656356760000|2022-06-27 19:06:00|80.42|78.02|80.31|77.91|80.42|78.02|80.31|77.91|0
1656356770000|2022-06-27 19:06:10|80.25|77.85|80.25|77.85|80.31|77.91|80.25|77.85|0
1656356780000|2022-06-27 19:06:20|80.31|77.91|80.65|78.25|80.65|78.25|80.31|77.91|0
1656356790000|2022-06-27 19:06:30|80.71|78.31|80.77|78.37|80.88|78.48|80.71|78.31|0
1656356800000|2022-06-27 19:06:40|80.82|78.42|81.05|78.65|81.05|78.65|80.82|78.42|0
1656356810000|2022-06-27 19:06:50|81|78.6|80.88|78.48|81.11|78.71|80.88|78.48|0
1656356820000|2022-06-27 19:07:00|80.94|78.54|80.85|78.45|80.94|78.54|80.82|78.42|0
1656356830000|2022-06-27 19:07:10|80.82|78.42|81.11|78.71|81.11|78.71|80.82|78.42|0
1656356840000|2022-06-27 19:07:20|81.05|78.65|81.11|78.71|81.17|78.77|80.88|78.48|0
1656356850000|2022-06-27 19:07:30|81.05|78.65|81.11|78.71|81.11|78.71|81.05|78.65|0
1656356860000|2022-06-27 19:07:40|81.2|78.8|81.23|78.83|81.23|78.83|81.2|78.8|0
1656356870000|2022-06-27 19:07:50|81.17|78.77|81.28|78.88|81.28|78.88|81.17|78.77|0
1656356880000|2022-06-27 19:08:00|81.23|78.83|81.14|78.74|81.23|78.83|81.05|78.65|0
1656356890000|2022-06-27 19:08:10|81.28|78.88|81.34|78.94|81.34|78.94|81.28|78.88|0
1656356900000|2022-06-27 19:08:20|81.4|79|81.46|79.06|81.46|79.06|81.28|78.88|0
1656356910000|2022-06-27 19:08:30|81.51|79.11|81.57|79.17|81.57|79.17|81.46|79.06|0
1656356920000|2022-06-27 19:08:40|81.63|79.23|81.57|79.17|81.63|79.23|81.57|79.17|0
1656356930000|2022-06-27 19:08:50|81.46|79.06|81.63|79.23|81.63|79.23|81.46|79.06|0
1656356940000|2022-06-27 19:09:00|81.75|79.35|81.75|79.35|81.75|79.35|81.63|79.23|0
1656356950000|2022-06-27 19:09:10|81.69|79.29|81.69|79.29|81.69|79.29|81.69|79.29|0
1656356960000|2022-06-27 19:09:20|81.8|79.4|81.92|79.52|81.92|79.52|81.75|79.35|0
1656356970000|2022-06-27 19:09:30|82.09|79.69|82.38|79.98|82.38|79.98|82.09|79.69|0
1656356980000|2022-06-27 19:09:40|82.33|79.93|82.5|80.1|82.5|80.1|82.33|79.93|0
1656356990000|2022-06-27 19:09:50|82.44|80.04|82.27|79.87|82.44|80.04|82.27|79.87|0
1656357000000|2022-06-27 19:10:00|82.15|79.75|82.21|79.81|82.21|79.81|82.09|79.69|0
1656357010000|2022-06-27 19:10:10|82.09|79.69|82.5|80.1|82.5|80.1|82.09|79.69|0
1656357020000|2022-06-27 19:10:20|82.68|80.28|82.91|80.51|82.91|80.51|82.62|80.22|0
1656357030000|2022-06-27 19:10:30|83.03|80.63|82.68|80.28|83.03|80.63|82.68|80.28|0
1656357040000|2022-06-27 19:10:40|82.56|80.16|82.56|80.16|82.62|80.22|82.5|80.1|0
1656357050000|2022-06-27 19:10:50|82.44|80.04|82.56|80.16|82.56|80.16|82.44|80.04|0
1656357060000|2022-06-27 19:11:00|82.62|80.22|82.91|80.51|82.91|80.51|82.62|80.22|0
1656357070000|2022-06-27 19:11:10|83.03|80.63|82.85|80.45|83.03|80.63|82.85|80.45|0
1656357080000|2022-06-27 19:11:20|82.97|80.57|83.03|80.63|83.03|80.63|82.97|80.57|0
1656357090000|2022-06-27 19:11:30|82.97|80.57|83.03|80.63|83.09|80.69|82.97|80.57|0
1656357100000|2022-06-27 19:11:40|82.91|80.51|83.09|80.69|83.09|80.69|82.91|80.51|0
1656357110000|2022-06-27 19:11:50|83.14|80.74|83.2|80.8|83.2|80.8|83.14|80.74|0
1656357120000|2022-06-27 19:12:00|83.14|80.74|83.26|80.86|83.26|80.86|83.09|80.69|0
1656357130000|2022-06-27 19:12:10|83.38|80.98|83.03|80.63|83.38|80.98|83.03|80.63|0
1656357140000|2022-06-27 19:12:20|83.09|80.69|82.85|80.45|83.09|80.69|82.85|80.45|0
1656357150000|2022-06-27 19:12:30|82.79|80.39|82.85|80.45|82.97|80.57|82.79|80.39|0
1656357160000|2022-06-27 19:12:40|82.79|80.39|83.03|80.63|83.14|80.74|82.79|80.39|0
1656357170000|2022-06-27 19:12:50|83.09|80.69|83.32|80.92|83.32|80.92|83.09|80.69|0
1656357180000|2022-06-27 19:13:00|83.2|80.8|83.5|81.1|83.5|81.1|83.2|80.8|0
1656357190000|2022-06-27 19:13:10|83.56|81.16|83.56|81.16|83.61|81.21|83.56|81.16|0
1656357200000|2022-06-27 19:13:20|83.61|81.21|83.23|80.83|83.61|81.21|83.23|80.83|0
1656357210000|2022-06-27 19:13:30|83.26|80.86|83.26|80.86|83.32|80.92|83.26|80.86|0
1656357220000|2022-06-27 19:13:40|83.32|80.92|83.56|81.16|83.56|81.16|83.32|80.92|0
1656357230000|2022-06-27 19:13:50|83.61|81.21|83.56|81.16|83.61|81.21|83.56|81.16|0
1656357240000|2022-06-27 19:14:00|83.5|81.1|83.44|81.04|83.5|81.1|83.38|80.98|0
1656357250000|2022-06-27 19:14:10|83.52|81.12|83.5|81.1|83.56|81.16|83.44|81.04|0
1656357260000|2022-06-27 19:14:20|83.61|81.21|83.56|81.16|83.61|81.21|83.44|81.04|0
1656357270000|2022-06-27 19:14:30|83.44|81.04|83.79|81.39|83.79|81.39|83.44|81.04|0
1656357280000|2022-06-27 19:14:40|83.67|81.27|83.79|81.39|83.79|81.39|83.67|81.27|0
1656357290000|2022-06-27 19:14:50|83.73|81.33|83.73|81.33|83.79|81.39|83.73|81.33|0
1656357300000|2022-06-27 19:15:00|83.61|81.21|83.5|81.1|83.61|81.21|83.5|81.1|0
1656357310000|2022-06-27 19:15:10|83.79|81.39|83.85|81.45|83.85|81.45|83.79|81.39|0
1656357320000|2022-06-27 19:15:20|83.91|81.51|84.03|81.63|84.03|81.63|83.85|81.45|0
1656357330000|2022-06-27 19:15:30|83.97|81.57|83.61|81.21|83.97|81.57|83.5|81.1|0
1656357340000|2022-06-27 19:15:40|83.56|81.16|83.44|81.04|83.61|81.21|83.44|81.04|0
1656357350000|2022-06-27 19:15:50|83.32|80.92|83.38|80.98|83.44|81.04|83.32|80.92|0
1656357360000|2022-06-27 19:16:00|83.32|80.92|83.5|81.1|83.5|81.1|83.32|80.92|0
1656357370000|2022-06-27 19:16:10|83.55|81.15|83.67|81.27|83.67|81.27|83.55|81.15|0
1656357380000|2022-06-27 19:16:20|83.79|81.39|83.82|81.42|83.85|81.45|83.79|81.39|0
1656357390000|2022-06-27 19:16:30|83.79|81.39|84.03|81.63|84.03|81.63|83.79|81.39|0
1656357400000|2022-06-27 19:16:40|84.09|81.69|83.73|81.33|84.09|81.69|83.73|81.33|0
1656357410000|2022-06-27 19:16:50|83.67|81.27|83.61|81.21|83.67|81.27|83.55|81.15|0
1656357420000|2022-06-27 19:17:00|83.67|81.27|83.91|81.51|83.91|81.51|83.67|81.27|0
1656357430000|2022-06-27 19:17:10|83.85|81.45|83.67|81.27|83.85|81.45|83.67|81.27|0
1656357440000|2022-06-27 19:17:20|83.73|81.33|83.79|81.39|83.79|81.39|83.73|81.33|0
1656357450000|2022-06-27 19:17:30|83.67|81.27|83.79|81.39|83.79|81.39|83.67|81.27|0
1656357460000|2022-06-27 19:17:40|83.85|81.45|83.91|81.51|83.97|81.57|83.85|81.45|0
1656357470000|2022-06-27 19:17:50|83.97|81.57|83.97|81.57|84.03|81.63|83.97|81.57|0
1656357480000|2022-06-27 19:18:00|84.03|81.63|83.97|81.57|84.03|81.63|83.97|81.57|0
1656357490000|2022-06-27 19:18:10|84|81.6|83.79|81.39|84.03|81.63|83.79|81.39|0
1656357500000|2022-06-27 19:18:20|83.73|81.33|83.73|81.33|83.73|81.33|83.73|81.33|0
1656357510000|2022-06-27 19:18:30|83.67|81.27|83.5|81.1|83.67|81.27|83.5|81.1|0
1656357520000|2022-06-27 19:18:40|83.44|81.04|83.5|81.1|83.5|81.1|83.44|81.04|0
1656357530000|2022-06-27 19:18:50|83.38|80.98|83.32|80.92|83.38|80.98|83.32|80.92|0
1656357540000|2022-06-27 19:19:00|83.5|81.1|83.61|81.21|83.67|81.27|83.5|81.1|0
1656357550000|2022-06-27 19:19:10|83.5|81.1|83.61|81.21|83.67|81.27|83.5|81.1|0
1656357560000|2022-06-27 19:19:20|83.55|81.15|83.67|81.27|83.67|81.27|83.55|81.15|0
1656357570000|2022-06-27 19:19:30|83.79|81.39|83.91|81.51|83.91|81.51|83.79|81.39|0
1656357580000|2022-06-27 19:19:40|83.97|81.57|84.2|81.8|84.2|81.8|83.97|81.57|0
1656357590000|2022-06-27 19:19:50|84.26|81.86|83.97|81.57|84.26|81.86|83.97|81.57|0
1656357600000|2022-06-27 19:20:00|83.91|81.51|83.85|81.45|83.91|81.51|83.85|81.45|0
1656357610000|2022-06-27 19:20:10|83.91|81.51|84.03|81.63|84.03|81.63|83.91|81.51|0
1656357620000|2022-06-27 19:20:20|83.85|81.45|83.82|81.42|83.85|81.45|83.82|81.42|0
1656357630000|2022-06-27 19:20:30|83.67|81.27|83.55|81.15|83.67|81.27|83.55|81.15|0
1656357640000|2022-06-27 19:20:40|83.44|81.04|83.38|80.98|83.44|81.04|83.32|80.92|0
1656357650000|2022-06-27 19:20:50|83.32|80.92|83.38|80.98|83.38|80.98|83.32|80.92|0
1656357660000|2022-06-27 19:21:00|83.32|80.92|83.38|80.98|83.38|80.98|83.32|80.92|0
1656357670000|2022-06-27 19:21:10|83.44|81.04|83.26|80.86|83.44|81.04|83.26|80.86|0
1656357680000|2022-06-27 19:21:20|83.14|80.74|83.14|80.74|83.2|80.8|83.08|80.68|0
1656357690000|2022-06-27 19:21:30|83.08|80.68|83.14|80.74|83.14|80.74|83.08|80.68|0
1656357700000|2022-06-27 19:21:40|83.08|80.68|83.14|80.74|83.14|80.74|82.97|80.57|0
1656357710000|2022-06-27 19:21:50|83.2|80.8|83.38|80.98|83.44|81.04|83.2|80.8|0
1656357720000|2022-06-27 19:22:00|83.61|81.21|83.32|80.92|83.61|81.21|83.32|80.92|0
1656357730000|2022-06-27 19:22:10|83.23|80.83|83.38|80.98|83.38|80.98|83.2|80.8|0
1656357740000|2022-06-27 19:22:20|83.44|81.04|83.61|81.21|83.61|81.21|83.44|81.04|0
1656357750000|2022-06-27 19:22:30|83.55|81.15|83.44|81.04|83.55|81.15|83.44|81.04|0
1656357760000|2022-06-27 19:22:40|83.38|80.98|83.32|80.92|83.38|80.98|83.32|80.92|0
1656357770000|2022-06-27 19:22:50|83.38|80.98|83.38|80.98|83.38|80.98|83.32|80.92|0
1656357780000|2022-06-27 19:23:00|83.32|80.92|83.2|80.8|83.32|80.92|83.2|80.8|0
1656357790000|2022-06-27 19:23:10|83.14|80.74|83.26|80.86|83.26|80.86|83.14|80.74|0
1656357800000|2022-06-27 19:23:20|83.2|80.8|83.26|80.86|83.26|80.86|83.14|80.74|0
1656357810000|2022-06-27 19:23:30|83.38|80.98|83.26|80.86|83.38|80.98|83.26|80.86|0
1656357820000|2022-06-27 19:23:40|83.32|80.92|83.2|80.8|83.32|80.92|83.2|80.8|0
1656357830000|2022-06-27 19:23:50|83.26|80.86|83.2|80.8|83.26|80.86|83.14|80.74|0
1656357840000|2022-06-27 19:24:00|83.26|80.86|83.26|80.86|83.26|80.86|83.26|80.86|0
1656357850000|2022-06-27 19:24:10|83.38|80.98|83.35|80.95|83.38|80.98|83.32|80.92|0
1656357860000|2022-06-27 19:24:20|83.44|81.04|83.32|80.92|83.44|81.04|83.32|80.92|0
1656357870000|2022-06-27 19:24:30|83.2|80.8|83.26|80.86|83.26|80.86|83.2|80.8|0
1656357880000|2022-06-27 19:24:40|83.2|80.8|83.26|80.86|83.26|80.86|83.2|80.8|0
1656357890000|2022-06-27 19:24:50|83.2|80.8|83.2|80.8|83.26|80.86|83.2|80.8|0
1656357900000|2022-06-27 19:25:00|83.38|80.98|83.26|80.86|83.38|80.98|83.14|80.74|0
1656357910000|2022-06-27 19:25:10|83.14|80.74|83.08|80.68|83.2|80.8|83.08|80.68|0
1656357920000|2022-06-27 19:25:20|83.26|80.86|83.46|81.06|83.49|81.09|83.26|80.86|0
1656357930000|2022-06-27 19:25:30|83.49|81.09|83.61|81.21|83.91|81.51|83.49|81.09|0
1656357940000|2022-06-27 19:25:40|83.73|81.33|83.91|81.51|83.91|81.51|83.73|81.33|0
1656357950000|2022-06-27 19:25:50|83.97|81.57|84.2|81.8|84.2|81.8|83.97|81.57|0
1656357960000|2022-06-27 19:26:00|83.97|81.57|83.91|81.51|84.14|81.74|83.91|81.51|0
1656357970000|2022-06-27 19:26:10|83.85|81.45|83.67|81.27|83.85|81.45|83.67|81.27|0
1656357980000|2022-06-27 19:26:20|83.61|81.21|83.55|81.15|83.61|81.21|83.55|81.15|0
1656357990000|2022-06-27 19:26:30|83.49|81.09|83.55|81.15|83.67|81.27|83.49|81.09|0
1656358000000|2022-06-27 19:26:40|83.43|81.03|83.4|81|83.43|81.03|83.38|80.98|0
1656358010000|2022-06-27 19:26:50|83.43|81.03|83.38|80.98|83.43|81.03|83.32|80.92|0
1656358020000|2022-06-27 19:27:00|83.26|80.86|83.32|80.92|83.38|80.98|83.26|80.86|0
1656358030000|2022-06-27 19:27:10|83.14|80.74|83.02|80.62|83.14|80.74|83.02|80.62|0
1656358040000|2022-06-27 19:27:20|82.96|80.56|83.02|80.62|83.02|80.62|82.91|80.51|0
1656358050000|2022-06-27 19:27:30|83.2|80.8|83.29|80.89|83.29|80.89|83.2|80.8|0
1656358060000|2022-06-27 19:27:40|83.26|80.86|83.08|80.68|83.32|80.92|83.08|80.68|0
1656358070000|2022-06-27 19:27:50|83.32|80.92|83.49|81.09|83.49|81.09|83.32|80.92|0
1656358080000|2022-06-27 19:28:00|83.43|81.03|83.26|80.86|83.43|81.03|83.26|80.86|0
1656358090000|2022-06-27 19:28:10|83.02|80.62|83.08|80.68|83.14|80.74|83.02|80.62|0
1656358100000|2022-06-27 19:28:20|83.2|80.8|83.14|80.74|83.2|80.8|83.14|80.74|0
1656358110000|2022-06-27 19:28:30|83.08|80.68|83.02|80.62|83.08|80.68|83.02|80.62|0
1656358120000|2022-06-27 19:28:40|82.96|80.56|83.02|80.62|83.02|80.62|82.96|80.56|0
1656358130000|2022-06-27 19:28:50|82.96|80.56|83.08|80.68|83.08|80.68|82.96|80.56|0
1656358140000|2022-06-27 19:29:00|83.14|80.74|82.91|80.51|83.14|80.74|82.91|80.51|0
1656358150000|2022-06-27 19:29:10|82.96|80.56|83.37|80.97|83.37|80.97|82.96|80.56|0
1656358160000|2022-06-27 19:29:20|83.26|80.86|83.49|81.09|83.49|81.09|83.26|80.86|0
1656358170000|2022-06-27 19:29:30|83.46|81.06|83.49|81.09|83.49|81.09|83.43|81.03|0
1656358180000|2022-06-27 19:29:40|83.55|81.15|83.55|81.15|83.55|81.15|83.55|81.15|0
1656358190000|2022-06-27 19:29:50|83.49|81.09|83.43|81.03|83.61|81.21|83.43|81.03|0
1656358200000|2022-06-27 19:30:00|83.37|80.97|82.96|80.56|83.37|80.97|82.96|80.56|0
1656358210000|2022-06-27 19:30:10|82.91|80.51|82.85|80.45|83.08|80.68|82.85|80.45|0
1656358220000|2022-06-27 19:30:20|83.02|80.62|83.02|80.62|83.14|80.74|83.02|80.62|0
1656358230000|2022-06-27 19:30:30|83.26|80.86|82.91|80.51|83.26|80.86|82.91|80.51|0
1656358240000|2022-06-27 19:30:40|82.85|80.45|82.91|80.51|82.91|80.51|82.79|80.39|0
1656358250000|2022-06-27 19:30:50|82.96|80.56|82.96|80.56|82.96|80.56|82.96|80.56|0
1656358260000|2022-06-27 19:31:00|82.91|80.51|82.79|80.39|82.91|80.51|82.67|80.27|0
1656358270000|2022-06-27 19:31:10|82.85|80.45|82.96|80.56|82.96|80.56|82.85|80.45|0
1656358280000|2022-06-27 19:31:20|83.02|80.62|82.79|80.39|83.02|80.62|82.73|80.33|0
1656358290000|2022-06-27 19:31:30|82.67|80.27|82.73|80.33|82.85|80.45|82.67|80.27|0
1656358300000|2022-06-27 19:31:40|82.79|80.39|82.79|80.39|82.85|80.45|82.67|80.27|0
1656358310000|2022-06-27 19:31:50|82.9|80.5|82.67|80.27|82.9|80.5|82.67|80.27|0
1656358320000|2022-06-27 19:32:00|82.61|80.21|82.67|80.27|82.67|80.27|82.61|80.21|0
1656358330000|2022-06-27 19:32:10|82.73|80.33|82.67|80.27|82.79|80.39|82.67|80.27|0
1656358340000|2022-06-27 19:32:20|82.61|80.21|82.67|80.27|82.67|80.27|82.61|80.21|0
1656358350000|2022-06-27 19:32:30|82.64|80.24|82.79|80.39|82.79|80.39|82.64|80.24|0
1656358360000|2022-06-27 19:32:40|82.85|80.45|82.73|80.33|82.85|80.45|82.67|80.27|0
1656358370000|2022-06-27 19:32:50|82.85|80.45|82.85|80.45|82.85|80.45|82.79|80.39|0
1656358380000|2022-06-27 19:33:00|82.96|80.56|82.9|80.5|83.02|80.62|82.9|80.5|0
1656358390000|2022-06-27 19:33:10|82.85|80.45|82.67|80.27|82.85|80.45|82.61|80.21|0
1656358400000|2022-06-27 19:33:20|82.55|80.15|82.44|80.04|82.55|80.15|82.44|80.04|0
1656358410000|2022-06-27 19:33:30|82.38|79.98|82.5|80.1|82.5|80.1|82.38|79.98|0
1656358420000|2022-06-27 19:33:40|82.55|80.15|82.55|80.15|82.61|80.21|82.55|80.15|0
1656358430000|2022-06-27 19:33:50|82.5|80.1|82.55|80.15|82.61|80.21|82.5|80.1|0
1656358440000|2022-06-27 19:34:00|82.44|80.04|82.44|80.04|82.44|80.04|82.32|79.92|0
1656358450000|2022-06-27 19:34:10|82.55|80.15|82.55|80.15|82.55|80.15|82.5|80.1|0
1656358460000|2022-06-27 19:34:20|82.5|80.1|82.38|79.98|82.5|80.1|82.38|79.98|0
1656358470000|2022-06-27 19:34:30|82.44|80.04|82.35|79.95|82.44|80.04|82.35|79.95|0
1656358480000|2022-06-27 19:34:40|82.32|79.92|82.26|79.86|82.32|79.92|82.26|79.86|0
1656358490000|2022-06-27 19:34:50|82.2|79.8|82.26|79.86|82.26|79.86|82.2|79.8|0
1656358500000|2022-06-27 19:35:00|82.32|79.92|82.15|79.75|82.32|79.92|82.15|79.75|0
1656358510000|2022-06-27 19:35:10|81.97|79.57|81.91|79.51|81.97|79.57|81.85|79.45|0
1656358520000|2022-06-27 19:35:20|81.85|79.45|81.91|79.51|81.97|79.57|81.85|79.45|0
1656358530000|2022-06-27 19:35:30|82.09|79.69|82.2|79.8|82.26|79.86|82.09|79.69|0
1656358540000|2022-06-27 19:35:40|82.23|79.83|82.15|79.75|82.26|79.86|82.15|79.75|0
1656358550000|2022-06-27 19:35:50|81.85|79.45|81.91|79.51|81.91|79.51|81.8|79.4|0
1656358560000|2022-06-27 19:36:00|81.8|79.4|81.68|79.28|81.8|79.4|81.68|79.28|0
1656358570000|2022-06-27 19:36:10|81.85|79.45|81.91|79.51|81.91|79.51|81.8|79.4|0
1656358580000|2022-06-27 19:36:20|81.8|79.4|81.8|79.4|81.8|79.4|81.74|79.34|0
1656358590000|2022-06-27 19:36:30|81.68|79.28|81.39|78.99|81.68|79.28|81.39|78.99|0
1656358600000|2022-06-27 19:36:40|81.45|79.05|81.56|79.16|81.56|79.16|81.45|79.05|0
1656358610000|2022-06-27 19:36:50|81.45|79.05|81.39|78.99|81.45|79.05|81.39|78.99|0
1656358620000|2022-06-27 19:37:00|81.42|79.02|81.16|78.76|81.42|79.02|81.16|78.76|0
1656358630000|2022-06-27 19:37:10|81.22|78.82|81.33|78.93|81.33|78.93|81.22|78.82|0
1656358640000|2022-06-27 19:37:20|81.39|78.99|81.8|79.4|81.8|79.4|81.39|78.99|0
1656358650000|2022-06-27 19:37:30|81.85|79.45|82.03|79.63|82.03|79.63|81.8|79.4|0
1656358660000|2022-06-27 19:37:40|81.91|79.51|81.91|79.51|81.91|79.51|81.85|79.45|0
1656358670000|2022-06-27 19:37:50|81.62|79.22|81.56|79.16|81.62|79.22|81.56|79.16|0
1656358680000|2022-06-27 19:38:00|81.51|79.11|81.28|78.88|81.51|79.11|81.28|78.88|0
1656358690000|2022-06-27 19:38:10|81.39|78.99|81.22|78.82|81.39|78.99|81.22|78.82|0
1656358700000|2022-06-27 19:38:20|81.33|78.93|81.04|78.64|81.33|78.93|81.04|78.64|0
1656358710000|2022-06-27 19:38:30|80.87|78.47|81.16|78.76|81.16|78.76|80.87|78.47|0
1656358720000|2022-06-27 19:38:40|81.22|78.82|81.16|78.76|81.22|78.82|81.04|78.64|0
1656358730000|2022-06-27 19:38:50|81.04|78.64|80.87|78.47|81.04|78.64|80.87|78.47|0
1656358740000|2022-06-27 19:39:00|80.99|78.59|80.93|78.53|80.99|78.59|80.93|78.53|0
1656358750000|2022-06-27 19:39:10|81.04|78.64|81.22|78.82|81.22|78.82|81.04|78.64|0
1656358760000|2022-06-27 19:39:20|81.33|78.93|81.51|79.11|81.51|79.11|81.33|78.93|0
1656358770000|2022-06-27 19:39:30|81.33|78.93|81.45|79.05|81.48|79.08|81.33|78.93|0
1656358780000|2022-06-27 19:39:40|81.51|79.11|81.56|79.16|81.56|79.16|81.51|79.11|0
1656358790000|2022-06-27 19:39:50|81.51|79.11|81.33|78.93|81.51|79.11|81.22|78.82|0
1656358800000|2022-06-27 19:40:00|81.22|78.82|81.16|78.76|81.27|78.87|81.1|78.7|0
1656358810000|2022-06-27 19:40:10|81.22|78.82|81.16|78.76|81.22|78.82|81.1|78.7|0
1656358820000|2022-06-27 19:40:20|81.04|78.64|80.99|78.59|81.1|78.7|80.99|78.59|0
1656358830000|2022-06-27 19:40:30|81.04|78.64|81.45|79.05|81.45|79.05|80.99|78.59|0
1656358840000|2022-06-27 19:40:40|81.74|79.34|81.51|79.11|81.74|79.34|81.51|79.11|0
1656358850000|2022-06-27 19:40:50|81.62|79.22|81.39|78.99|81.68|79.28|81.39|78.99|0
1656358860000|2022-06-27 19:41:00|81.51|79.11|81.45|79.05|81.51|79.11|81.45|79.05|0
1656358870000|2022-06-27 19:41:10|81.33|78.93|81.27|78.87|81.33|78.93|81.22|78.82|0
1656358880000|2022-06-27 19:41:20|81.39|78.99|81.74|79.34|81.74|79.34|81.39|78.99|0
1656358890000|2022-06-27 19:41:30|81.85|79.45|81.91|79.51|81.91|79.51|81.39|78.99|0
1656358900000|2022-06-27 19:41:40|82.03|79.63|82.14|79.74|82.14|79.74|81.97|79.57|0
1656358910000|2022-06-27 19:41:50|82.03|79.63|82.03|79.63|82.09|79.69|82.03|79.63|0
1656358920000|2022-06-27 19:42:00|82.09|79.69|82.09|79.69|82.09|79.69|82.09|79.69|0
1656358930000|2022-06-27 19:42:10|82.14|79.74|81.97|79.57|82.14|79.74|81.97|79.57|0
1656358940000|2022-06-27 19:42:20|81.68|79.28|81.62|79.22|81.68|79.28|81.62|79.22|0
1656358950000|2022-06-27 19:42:30|81.56|79.16|81.56|79.16|81.68|79.28|81.56|79.16|0
1656358960000|2022-06-27 19:42:40|81.62|79.22|81.97|79.57|81.97|79.57|81.62|79.22|0
1656358970000|2022-06-27 19:42:50|82.03|79.63|82.23|79.83|82.23|79.83|82.03|79.63|0
1656358980000|2022-06-27 19:43:00|82.26|79.86|82.43|80.03|82.49|80.09|82.26|79.86|0
1656358990000|2022-06-27 19:43:10|82.49|80.09|82.64|80.24|82.64|80.24|82.49|80.09|0
1656359000000|2022-06-27 19:43:20|82.61|80.21|82.49|80.09|82.61|80.21|82.49|80.09|0
1656359010000|2022-06-27 19:43:30|82.43|80.03|82.78|80.38|82.78|80.38|82.43|80.03|0
1656359020000|2022-06-27 19:43:40|82.61|80.21|82.67|80.27|82.73|80.33|82.61|80.21|0
1656359030000|2022-06-27 19:43:50|82.78|80.38|82.84|80.44|82.84|80.44|82.61|80.21|0
1656359040000|2022-06-27 19:44:00|83.02|80.62|83.08|80.68|83.08|80.68|83.02|80.62|0
1656359050000|2022-06-27 19:44:10|83.19|80.79|83.31|80.91|83.31|80.91|83.19|80.79|0
1656359060000|2022-06-27 19:44:20|83.25|80.85|83.19|80.79|83.31|80.91|83.19|80.79|0
1656359070000|2022-06-27 19:44:30|83.31|80.91|83.31|80.91|83.31|80.91|83.25|80.85|0
1656359080000|2022-06-27 19:44:40|83.37|80.97|83.43|81.03|83.43|81.03|83.37|80.97|0
1656359090000|2022-06-27 19:44:50|83.49|81.09|83.49|81.09|83.49|81.09|83.43|81.03|0
1656359100000|2022-06-27 19:45:00|83.43|81.03|83.25|80.85|83.43|81.03|83.25|80.85|0
1656359110000|2022-06-27 19:45:10|83.55|81.15|83.52|81.12|83.55|81.15|83.49|81.09|0
1656359120000|2022-06-27 19:45:20|83.19|80.79|83.49|81.09|83.49|81.09|83.19|80.79|0
1656359130000|2022-06-27 19:45:30|83.72|81.32|84.2|81.8|84.2|81.8|83.72|81.32|0
1656359140000|2022-06-27 19:45:40|84.26|81.86|83.9|81.5|84.26|81.86|83.9|81.5|0
1656359150000|2022-06-27 19:45:50|83.84|81.44|83.66|81.26|83.84|81.44|83.66|81.26|0
1656359160000|2022-06-27 19:46:00|83.72|81.32|83.72|81.32|83.72|81.32|83.49|81.09|0
1656359170000|2022-06-27 19:46:10|83.55|81.15|83.55|81.15|83.72|81.32|83.55|81.15|0
1656359180000|2022-06-27 19:46:20|83.78|81.38|83.96|81.56|83.96|81.56|83.78|81.38|0
1656359190000|2022-06-27 19:46:30|84.14|81.74|83.84|81.44|84.14|81.74|83.84|81.44|0
1656359200000|2022-06-27 19:46:40|83.72|81.32|83.78|81.38|83.78|81.38|83.66|81.26|0
1656359210000|2022-06-27 19:46:50|83.72|81.32|83.72|81.32|83.75|81.35|83.72|81.32|0
1656359220000|2022-06-27 19:47:00|83.66|81.26|83.55|81.15|83.66|81.26|83.55|81.15|0
1656359230000|2022-06-27 19:47:10|83.43|81.03|83.43|81.03|83.49|81.09|83.43|81.03|0
1656359240000|2022-06-27 19:47:20|83.49|81.09|83.08|80.68|83.49|81.09|83.02|80.62|0
1656359250000|2022-06-27 19:47:30|83.02|80.62|83.08|80.68|83.08|80.68|82.96|80.56|0
1656359260000|2022-06-27 19:47:40|82.9|80.5|83.08|80.68|83.08|80.68|82.9|80.5|0
1656359270000|2022-06-27 19:47:50|83.25|80.85|83.19|80.79|83.25|80.85|83.19|80.79|0
1656359280000|2022-06-27 19:48:00|82.96|80.56|82.96|80.56|83.02|80.62|82.96|80.56|0
1656359290000|2022-06-27 19:48:10|83.02|80.62|83.31|80.91|83.31|80.91|82.96|80.56|0
1656359300000|2022-06-27 19:48:20|83.37|80.97|83.43|81.03|83.49|81.09|83.37|80.97|0
1656359310000|2022-06-27 19:48:30|83.37|80.97|83.19|80.79|83.37|80.97|83.13|80.73|0
1656359320000|2022-06-27 19:48:40|83.13|80.73|83.08|80.68|83.13|80.73|83.08|80.68|0
1656359330000|2022-06-27 19:48:50|83.02|80.62|83.02|80.62|83.08|80.68|83.02|80.62|0
1656359340000|2022-06-27 19:49:00|83.08|80.68|82.9|80.5|83.08|80.68|82.9|80.5|0
1656359350000|2022-06-27 19:49:10|82.81|80.41|82.72|80.32|82.81|80.41|82.72|80.32|0
1656359360000|2022-06-27 19:49:20|82.55|80.15|82.67|80.27|82.67|80.27|82.26|79.86|0
1656359370000|2022-06-27 19:49:30|82.9|80.5|83.02|80.62|83.02|80.62|82.61|80.21|0
1656359380000|2022-06-27 19:49:40|82.9|80.5|83.08|80.68|83.13|80.73|82.9|80.5|0
1656359390000|2022-06-27 19:49:50|83.31|80.91|83.31|80.91|83.31|80.91|83.19|80.79|0
1656359400000|2022-06-27 19:50:00|82.08|79.68|81.53|79.13|82.08|79.68|81.53|79.13|0
1656359410000|2022-06-27 19:50:10|81.33|78.93|81.45|79.05|81.56|79.16|81.33|78.93|0
1656359420000|2022-06-27 19:50:20|81.39|78.99|81.39|78.99|81.5|79.1|81.39|78.99|0
1656359430000|2022-06-27 19:50:30|81.45|79.05|81.16|78.76|81.45|79.05|81.16|78.76|0
1656359440000|2022-06-27 19:50:40|80.98|78.58|81.21|78.81|81.21|78.81|80.87|78.47|0
1656359450000|2022-06-27 19:50:50|81.04|78.64|81.62|79.22|81.62|79.22|80.98|78.58|0
1656359460000|2022-06-27 19:51:00|81.33|78.93|81.24|78.84|81.33|78.93|81.21|78.81|0
1656359470000|2022-06-27 19:51:10|81.16|78.76|81.5|79.1|81.5|79.1|81.16|78.76|0
1656359480000|2022-06-27 19:51:20|81.56|79.16|81.62|79.22|81.68|79.28|81.45|79.05|0
1656359490000|2022-06-27 19:51:30|81.7|79.3|81.62|79.22|81.7|79.3|81.62|79.22|0
1656359500000|2022-06-27 19:51:40|81.45|79.05|81.27|78.87|81.45|79.05|81.16|78.76|0
1656359510000|2022-06-27 19:51:50|81.04|78.64|80.87|78.47|81.04|78.64|80.87|78.47|0
1656359520000|2022-06-27 19:52:00|80.93|78.53|81.04|78.64|81.04|78.64|80.87|78.47|0
1656359530000|2022-06-27 19:52:10|81.33|78.93|81.56|79.16|81.62|79.22|81.33|78.93|0
1656359540000|2022-06-27 19:52:20|81.62|79.22|81.56|79.16|81.62|79.22|81.5|79.1|0
1656359550000|2022-06-27 19:52:30|81.68|79.28|81.21|78.81|81.68|79.28|81.21|78.81|0
1656359560000|2022-06-27 19:52:40|81.27|78.87|81.04|78.64|81.27|78.87|81.04|78.64|0
1656359570000|2022-06-27 19:52:50|80.98|78.58|80.87|78.47|80.98|78.58|80.87|78.47|0
1656359580000|2022-06-27 19:53:00|80.81|78.41|80.75|78.35|80.81|78.41|80.75|78.35|0
1656359590000|2022-06-27 19:53:10|80.7|78.3|80.52|78.12|80.81|78.41|80.52|78.12|0
1656359600000|2022-06-27 19:53:20|80.35|77.95|80.24|77.84|80.41|78.01|80.18|77.78|0
1656359610000|2022-06-27 19:53:30|80.29|77.89|80.52|78.12|80.52|78.12|80.18|77.78|0
1656359620000|2022-06-27 19:53:40|80.47|78.07|80.24|77.84|80.58|78.18|80.24|77.84|0
1656359630000|2022-06-27 19:53:50|80.41|78.01|80.38|77.98|80.41|78.01|80.26|77.86|0
1656359640000|2022-06-27 19:54:00|80.41|78.01|80.64|78.24|80.81|78.41|80.41|78.01|0
1656359650000|2022-06-27 19:54:10|80.75|78.35|80.58|78.18|80.75|78.35|80.58|78.18|0
1656359660000|2022-06-27 19:54:20|80.52|78.12|80.81|78.41|80.81|78.41|80.52|78.12|0
1656359670000|2022-06-27 19:54:30|80.7|78.3|80.52|78.12|80.7|78.3|80.52|78.12|0
1656359680000|2022-06-27 19:54:40|80.58|78.18|80.75|78.35|80.75|78.35|80.58|78.18|0
1656359690000|2022-06-27 19:54:50|80.7|78.3|80.87|78.47|80.98|78.58|80.7|78.3|0
1656359700000|2022-06-27 19:55:00|80.98|78.58|81.07|78.67|81.16|78.76|80.98|78.58|0
1656359710000|2022-06-27 19:55:10|81.13|78.73|80.98|78.58|81.13|78.73|80.87|78.47|0
1656359720000|2022-06-27 19:55:20|81.04|78.64|81.1|78.7|81.21|78.81|81.04|78.64|0
1656359730000|2022-06-27 19:55:30|80.93|78.53|81.1|78.7|81.1|78.7|80.93|78.53|0
1656359740000|2022-06-27 19:55:40|81.21|78.81|81.33|78.93|81.39|78.99|81.21|78.81|0
1656359750000|2022-06-27 19:55:50|81.21|78.81|81.27|78.87|81.27|78.87|81.21|78.81|0
1656359760000|2022-06-27 19:56:00|81.21|78.81|81.73|79.33|81.73|79.33|81.21|78.81|0
1656359770000|2022-06-27 19:56:10|81.62|79.22|81.56|79.16|81.68|79.28|81.56|79.16|0
1656359780000|2022-06-27 19:56:20|81.62|79.22|81.39|78.99|81.62|79.22|81.39|78.99|0
1656359790000|2022-06-27 19:56:30|81.21|78.81|81.44|79.04|81.44|79.04|81.21|78.81|0
1656359800000|2022-06-27 19:56:40|81.5|79.1|81.56|79.16|81.56|79.16|81.5|79.1|0
1656359810000|2022-06-27 19:56:50|81.5|79.1|81.56|79.16|81.68|79.28|81.5|79.1|0
1656359820000|2022-06-27 19:57:00|81.62|79.22|82.02|79.62|82.02|79.62|81.62|79.22|0
1656359830000|2022-06-27 19:57:10|81.97|79.57|81.73|79.33|81.97|79.57|81.73|79.33|0
1656359840000|2022-06-27 19:57:20|81.79|79.39|81.73|79.33|81.79|79.39|81.68|79.28|0
1656359850000|2022-06-27 19:57:30|81.68|79.28|81.62|79.22|81.68|79.28|81.56|79.16|0
1656359860000|2022-06-27 19:57:40|81.56|79.16|81.56|79.16|81.62|79.22|81.56|79.16|0
1656359870000|2022-06-27 19:57:50|81.62|79.22|81.5|79.1|81.62|79.22|81.5|79.1|0
1656359880000|2022-06-27 19:58:00|81.44|79.04|81.67|79.27|81.67|79.27|81.44|79.04|0
1656359890000|2022-06-27 19:58:10|81.5|79.1|81.67|79.27|81.67|79.27|81.44|79.04|0
1656359900000|2022-06-27 19:58:20|81.82|79.42|81.85|79.45|81.85|79.45|81.73|79.33|0
1656359910000|2022-06-27 19:58:30|81.79|79.39|81.73|79.33|81.85|79.45|81.67|79.27|0
1656359920000|2022-06-27 19:58:40|81.79|79.39|81.91|79.51|81.91|79.51|81.79|79.39|0
1656359930000|2022-06-27 19:58:50|81.85|79.45|81.91|79.51|81.91|79.51|81.85|79.45|0
1656359940000|2022-06-27 19:59:00|81.96|79.56|82.08|79.68|82.08|79.68|81.96|79.56|0
1656359950000|2022-06-27 19:59:10|82.2|79.8|82.31|79.91|82.31|79.91|82.14|79.74|0
1656359960000|2022-06-27 19:59:20|82.37|79.97|82.49|80.09|82.49|80.09|82.37|79.97|0
1656359970000|2022-06-27 19:59:30|82.31|79.91|82.26|79.86|82.49|80.09|82.08|79.68|0
1656359980000|2022-06-27 19:59:40|82.2|79.8|82.61|80.21|82.61|80.21|82.2|79.8|0
1656359990000|2022-06-27 19:59:50|82.72|80.32|83.01|80.61|83.01|80.61|82.72|80.32|0
1656360000000|2022-06-27 20:00:00|83.54|81.14|83.72|81.32|83.9|81.5|83.54|81.14|0
1656360010000|2022-06-27 20:00:10|83.78|81.38|84.13|81.73|84.13|81.73|83.78|81.38|0
1656360020000|2022-06-27 20:00:20|84.25|81.85|83.84|81.44|84.25|81.85|83.84|81.44|0
1656360030000|2022-06-27 20:00:30|83.9|81.5|83.9|81.5|83.9|81.5|83.9|81.5|0
1656360040000|2022-06-27 20:00:40|83.96|81.56|83.84|81.44|83.96|81.56|83.84|81.44|0
1656360050000|2022-06-27 20:00:50|83.72|81.32|83.66|81.26|83.72|81.32|83.66|81.26|0
1656360060000|2022-06-27 20:01:00|83.6|81.2|83.72|81.32|83.72|81.32|83.6|81.2|0
1656360070000|2022-06-27 20:01:10|83.78|81.38|83.66|81.26|83.78|81.38|83.66|81.26|0
1656360080000|2022-06-27 20:01:20|83.54|81.14|83.48|81.08|83.54|81.14|83.48|81.08|0
1656360090000|2022-06-27 20:01:30|83.37|80.97|83.45|81.05|83.48|81.08|83.37|80.97|0
1656360100000|2022-06-27 20:01:40|83.43|81.03|83.6|81.2|83.6|81.2|83.43|81.03|0
1656360110000|2022-06-27 20:01:50|83.54|81.14|83.43|81.03|83.54|81.14|83.43|81.03|0
1656360120000|2022-06-27 20:02:00|83.48|81.08|83.43|81.03|83.48|81.08|83.43|81.03|0
1656360130000|2022-06-27 20:02:10|83.37|80.97|83.31|80.91|83.37|80.97|83.31|80.91|0
1656360140000|2022-06-27 20:02:20|83.25|80.85|83.31|80.91|83.31|80.91|83.25|80.85|0
1656360150000|2022-06-27 20:02:30|83.37|80.97|83.54|81.14|83.54|81.14|83.31|80.91|0
1656360160000|2022-06-27 20:02:40|83.66|81.26|83.72|81.32|83.72|81.32|83.66|81.26|0
1656360170000|2022-06-27 20:02:50|83.66|81.26|83.66|81.26|83.66|81.26|83.6|81.2|0
1656360180000|2022-06-27 20:03:00|83.72|81.32|83.72|81.32|83.78|81.38|83.72|81.32|0
1656360190000|2022-06-27 20:03:10|83.66|81.26|83.42|81.02|83.66|81.26|83.42|81.02|0
1656360200000|2022-06-27 20:03:20|83.37|80.97|83.37|80.97|83.42|81.02|83.37|80.97|0
1656360210000|2022-06-27 20:03:30|83.25|80.85|83.25|80.85|83.25|80.85|83.25|80.85|0
1656360220000|2022-06-27 20:03:40|83.19|80.79|83.19|80.79|83.19|80.79|83.19|80.79|0
1656360230000|2022-06-27 20:03:50|83.25|80.85|83.37|80.97|83.37|80.97|83.25|80.85|0
1656360240000|2022-06-27 20:04:00|83.31|80.91|83.19|80.79|83.31|80.91|83.19|80.79|0
1656360250000|2022-06-27 20:04:10|83.13|80.73|83.13|80.73|83.13|80.73|83.13|80.73|0
1656360260000|2022-06-27 20:04:20|83.19|80.79|83.25|80.85|83.31|80.91|83.19|80.79|0
1656360270000|2022-06-27 20:04:30|83.31|80.91|83.07|80.67|83.31|80.91|83.07|80.67|0
1656360280000|2022-06-27 20:04:40|83.19|80.79|83.31|80.91|83.31|80.91|83.19|80.79|0
1656360290000|2022-06-27 20:04:50|83.37|80.97|83.66|81.26|83.66|81.26|83.37|80.97|0
1656360300000|2022-06-27 20:05:00|83.69|81.29|83.6|81.2|83.69|81.29|83.6|81.2|0
1656360310000|2022-06-27 20:05:10|83.78|81.38|83.54|81.14|83.78|81.38|83.54|81.14|0
1656360320000|2022-06-27 20:05:20|83.37|80.97|83.33|80.93|83.37|80.97|83.31|80.91|0
1656360330000|2022-06-27 20:05:30|83.37|80.97|83.48|81.08|83.48|81.08|83.37|80.97|0
1656360340000|2022-06-27 20:05:40|83.54|81.14|83.42|81.02|83.54|81.14|83.42|81.02|0
1656360350000|2022-06-27 20:05:50|83.37|80.97|83.54|81.14|83.54|81.14|83.37|80.97|0
1656360360000|2022-06-27 20:06:00|83.6|81.2|83.6|81.2|83.66|81.26|83.6|81.2|0
1656360370000|2022-06-27 20:06:10|83.54|81.14|83.84|81.44|83.84|81.44|83.54|81.14|0
1656360380000|2022-06-27 20:06:20|83.9|81.5|83.78|81.38|83.95|81.55|83.78|81.38|0
1656360390000|2022-06-27 20:06:30|83.72|81.32|83.42|81.02|83.72|81.32|83.42|81.02|0
1656360400000|2022-06-27 20:06:40|83.48|81.08|83.48|81.08|83.48|81.08|83.42|81.02|0
1656360410000|2022-06-27 20:06:50|83.42|81.02|83.6|81.2|83.6|81.2|83.42|81.02|0
1656360420000|2022-06-27 20:07:00|83.72|81.32|83.9|81.5|83.9|81.5|83.72|81.32|0
1656360430000|2022-06-27 20:07:10|84.01|81.61|84.01|81.61|84.07|81.67|84.01|81.61|0
1656360440000|2022-06-27 20:07:20|83.95|81.55|84.01|81.61|84.07|81.67|83.95|81.55|0
1656360450000|2022-06-27 20:07:30|84.07|81.67|83.95|81.55|84.07|81.67|83.95|81.55|0
1656360460000|2022-06-27 20:07:40|83.84|81.44|83.9|81.5|83.9|81.5|83.84|81.44|0
1656360470000|2022-06-27 20:07:50|83.84|81.44|83.84|81.44|83.9|81.5|83.84|81.44|0
1656360480000|2022-06-27 20:08:00|83.9|81.5|83.9|81.5|83.95|81.55|83.9|81.5|0
1656360490000|2022-06-27 20:08:10|83.89|81.49|83.89|81.49|83.89|81.49|83.89|81.49|0
1656360500000|2022-06-27 20:08:20|83.95|81.55|83.89|81.49|83.95|81.55|83.89|81.49|0
1656360510000|2022-06-27 20:08:30|83.72|81.32|83.78|81.38|83.84|81.44|83.72|81.32|0
1656360520000|2022-06-27 20:08:40|83.86|81.46|83.95|81.55|83.95|81.55|83.86|81.46|0
1656360540000|2022-06-27 20:09:00|83.89|81.49|83.78|81.38|83.89|81.49|83.78|81.38|0
1656360550000|2022-06-27 20:09:10|83.84|81.44|83.84|81.44|83.84|81.44|83.84|81.44|0
1656360560000|2022-06-27 20:09:20|83.89|81.49|84.01|81.61|84.01|81.61|83.89|81.49|0
1656360570000|2022-06-27 20:09:30|84.07|81.67|84.04|81.64|84.07|81.67|84.04|81.64|0
1656360580000|2022-06-27 20:09:40|84.07|81.67|84.07|81.67|84.07|81.67|84.01|81.61|0
1656360600000|2022-06-27 20:10:00|84.01|81.61|83.89|81.49|84.01|81.61|83.89|81.49|0
1656360610000|2022-06-27 20:10:10|83.95|81.55|83.84|81.44|83.95|81.55|83.84|81.44|0
1656360620000|2022-06-27 20:10:20|83.89|81.49|83.89|81.49|83.89|81.49|83.89|81.49|0
1656360630000|2022-06-27 20:10:30|83.98|81.58|84.01|81.61|84.01|81.61|83.98|81.58|0
1656360640000|2022-06-27 20:10:40|84.07|81.67|84.07|81.67|84.07|81.67|84.07|81.67|0
1656360650000|2022-06-27 20:10:50|84.13|81.73|84.13|81.73|84.13|81.73|84.13|81.73|0
1656360660000|2022-06-27 20:11:00|84.07|81.67|84.07|81.67|84.07|81.67|84.01|81.61|0
1656360670000|2022-06-27 20:11:10|84.13|81.73|84.13|81.73|84.13|81.73|84.07|81.67|0
1656360680000|2022-06-27 20:11:20|84.16|81.76|84.13|81.73|84.16|81.76|84.13|81.73|0
1656360690000|2022-06-27 20:11:30|84.19|81.79|84.19|81.79|84.19|81.79|84.19|81.79|0
1656360700000|2022-06-27 20:11:40|84.22|81.82|84.13|81.73|84.22|81.82|84.13|81.73|0
1656360710000|2022-06-27 20:11:50|84.25|81.85|84.13|81.73|84.25|81.85|84.13|81.73|0
1656360720000|2022-06-27 20:12:00|84.07|81.67|84.19|81.79|84.19|81.79|84.07|81.67|0
1656360730000|2022-06-27 20:12:10|84.25|81.85|84.31|81.91|84.31|81.91|84.25|81.85|0
1656360750000|2022-06-27 20:12:30|84.25|81.85|84.25|81.85|84.25|81.85|84.25|81.85|0
1656360760000|2022-06-27 20:12:40|84.19|81.79|84.25|81.85|84.25|81.85|84.19|81.79|0
1656360770000|2022-06-27 20:12:50|84.19|81.79|84.13|81.73|84.19|81.79|84.13|81.73|0
1656360780000|2022-06-27 20:13:00|84.01|81.61|83.95|81.55|84.01|81.61|83.95|81.55|0
1656360790000|2022-06-27 20:13:10|83.89|81.49|83.89|81.49|83.89|81.49|83.83|81.43|0
1656360800000|2022-06-27 20:13:20|83.95|81.55|84.07|81.67|84.07|81.67|83.95|81.55|0
1656360810000|2022-06-27 20:13:30|84.13|81.73|84.13|81.73|84.13|81.73|84.13|81.73|0
1656360820000|2022-06-27 20:13:40|84.07|81.67|84.07|81.67|84.13|81.73|84.07|81.67|0
1656360830000|2022-06-27 20:13:50|83.95|81.55|83.95|81.55|83.95|81.55|83.95|81.55|0
1656360840000|2022-06-27 20:14:00|84.01|81.61|83.95|81.55|84.07|81.67|83.95|81.55|0
1656360850000|2022-06-27 20:14:10|83.89|81.49|83.83|81.43|83.89|81.49|83.83|81.43|0
1656360860000|2022-06-27 20:14:20|83.89|81.49|83.83|81.43|83.89|81.49|83.83|81.43|0
1656360870000|2022-06-27 20:14:30|83.78|81.38|83.78|81.38|83.78|81.38|83.6|81.2|0
1656360880000|2022-06-27 20:14:40|83.72|81.32|83.72|81.32|83.72|81.32|83.72|81.32|0
1656360890000|2022-06-27 20:14:50|83.78|81.38|83.78|81.38|83.78|81.38|83.78|81.38|0
1656360910000|2022-06-27 20:15:10|84.27|81.47|84.27|81.47|84.27|81.47|84.27|81.47|0
1656360920000|2022-06-27 20:15:20|84.33|81.53|84.45|81.65|84.45|81.65|84.33|81.53|0
1656360930000|2022-06-27 20:15:30|84.39|81.59|84.39|81.59|84.39|81.59|84.39|81.59|0
1656360940000|2022-06-27 20:15:40|84.33|81.53|84.51|81.71|84.51|81.71|84.33|81.53|0
1656360950000|2022-06-27 20:15:50|84.57|81.77|84.51|81.71|84.57|81.77|84.51|81.71|0
1656360960000|2022-06-27 20:16:00|84.45|81.65|84.21|81.41|84.45|81.65|84.21|81.41|0
1656360970000|2022-06-27 20:16:10|84.15|81.35|84.21|81.41|84.21|81.41|84.15|81.35|0
1656360980000|2022-06-27 20:16:20|84.24|81.44|84.21|81.41|84.27|81.47|84.21|81.41|0
1656360990000|2022-06-27 20:16:30|84.24|81.44|84.24|81.44|84.24|81.44|84.24|81.44|0
1656361000000|2022-06-27 20:16:40|84.21|81.41|84.21|81.41|84.21|81.41|84.15|81.35|0
1656361010000|2022-06-27 20:16:50|84.15|81.35|84.15|81.35|84.15|81.35|84.15|81.35|0
1656361020000|2022-06-27 20:17:00|84.27|81.47|84.27|81.47|84.27|81.47|84.27|81.47|0
1656361030000|2022-06-27 20:17:10|84.33|81.53|84.33|81.53|84.33|81.53|84.33|81.53|0
1656361040000|2022-06-27 20:17:20|84.39|81.59|84.39|81.59|84.39|81.59|84.39|81.59|0
1656361050000|2022-06-27 20:17:30|84.27|81.47|84.27|81.47|84.27|81.47|84.27|81.47|0
1656361060000|2022-06-27 20:17:40|84.21|81.41|84.21|81.41|84.21|81.41|84.21|81.41|0
1656361070000|2022-06-27 20:17:50|84.24|81.44|84.21|81.41|84.24|81.44|84.15|81.35|0
1656361080000|2022-06-27 20:18:00|84.18|81.38|84.15|81.35|84.18|81.38|84.15|81.35|0
1656361100000|2022-06-27 20:18:20|84.27|81.47|84.27|81.47|84.27|81.47|84.27|81.47|0
1656361110000|2022-06-27 20:18:30|84.24|81.44|84.24|81.44|84.24|81.44|84.24|81.44|0
1656361120000|2022-06-27 20:18:40|84.27|81.47|84.27|81.47|84.27|81.47|84.24|81.44|0
1656361130000|2022-06-27 20:18:50|84.3|81.5|84.27|81.47|84.3|81.5|84.27|81.47|0
1656361150000|2022-06-27 20:19:10|84.21|81.41|84.21|81.41|84.21|81.41|84.21|81.41|0
1656361160000|2022-06-27 20:19:20|84.27|81.47|84.27|81.47|84.27|81.47|84.27|81.47|0
1656361170000|2022-06-27 20:19:30|84.33|81.53|84.33|81.53|84.33|81.53|84.33|81.53|0
1656361180000|2022-06-27 20:19:40|84.27|81.47|84.27|81.47|84.27|81.47|84.27|81.47|0
1656361190000|2022-06-27 20:19:50|84.33|81.53|84.33|81.53|84.33|81.53|84.33|81.53|0
1656361230000|2022-06-27 20:20:30|84.27|81.47|84.27|81.47|84.27|81.47|84.27|81.47|0
1656361240000|2022-06-27 20:20:40|84.33|81.53|84.33|81.53|84.33|81.53|84.33|81.53|0
1656361250000|2022-06-27 20:20:50|84.39|81.59|84.39|81.59|84.39|81.59|84.36|81.56|0
1656361270000|2022-06-27 20:21:10|84.36|81.56|84.39|81.59|84.39|81.59|84.33|81.53|0
1656361290000|2022-06-27 20:21:30|84.51|81.71|84.27|81.47|84.51|81.71|84.27|81.47|0
1656361300000|2022-06-27 20:21:40|84.21|81.41|84.21|81.41|84.21|81.41|84.21|81.41|0
1656361310000|2022-06-27 20:21:50|84.27|81.47|84.33|81.53|84.33|81.53|84.27|81.47|0
1656361320000|2022-06-27 20:22:00|84.39|81.59|84.39|81.59|84.42|81.62|84.33|81.53|0
1656361340000|2022-06-27 20:22:20|84.36|81.56|84.33|81.53|84.36|81.56|84.33|81.53|0
1656361350000|2022-06-27 20:22:30|84.39|81.59|84.33|81.53|84.39|81.59|84.33|81.53|0
1656361360000|2022-06-27 20:22:40|84.27|81.47|84.3|81.5|84.3|81.5|84.27|81.47|0
1656361370000|2022-06-27 20:22:50|84.24|81.44|84.27|81.47|84.27|81.47|84.24|81.44|0
1656361380000|2022-06-27 20:23:00|84.33|81.53|84.39|81.59|84.39|81.59|84.33|81.53|0
1656361400000|2022-06-27 20:23:20|84.42|81.62|84.45|81.65|84.45|81.65|84.42|81.62|0
1656361410000|2022-06-27 20:23:30|84.56|81.76|84.56|81.76|84.56|81.76|84.56|81.76|0
1656361420000|2022-06-27 20:23:40|84.62|81.82|84.8|82|84.8|82|84.62|81.82|0
1656361430000|2022-06-27 20:23:50|84.98|82.18|84.68|81.88|84.98|82.18|84.68|81.88|0
1656361440000|2022-06-27 20:24:00|84.62|81.82|84.56|81.76|84.62|81.82|84.56|81.76|0
1656361450000|2022-06-27 20:24:10|84.59|81.79|84.62|81.82|84.62|81.82|84.59|81.79|0
1656361460000|2022-06-27 20:24:20|85.08|82.28|85.17|82.37|85.17|82.37|85.08|82.28|0
1656361470000|2022-06-27 20:24:30|85.2|82.4|84.06|81.26|85.2|82.4|83.76|80.96|0
1656361480000|2022-06-27 20:24:40|84.03|81.23|84|81.2|84.03|81.23|83.94|81.14|0
1656361490000|2022-06-27 20:24:50|83.94|81.14|83.91|81.11|83.94|81.14|83.91|81.11|0
1656361500000|2022-06-27 20:25:00|83.88|81.08|83.94|81.14|84|81.2|83.88|81.08|0
1656361510000|2022-06-27 20:25:10|84|81.2|84|81.2|84|81.2|84|81.2|0
1656361520000|2022-06-27 20:25:20|83.88|81.08|83.94|81.14|83.94|81.14|83.88|81.08|0
1656361540000|2022-06-27 20:25:40|84|81.2|84|81.2|84.06|81.26|84|81.2|0
1656361560000|2022-06-27 20:26:00|83.94|81.14|83.94|81.14|83.94|81.14|83.91|81.11|0
1656361580000|2022-06-27 20:26:20|83.88|81.08|83.94|81.14|83.94|81.14|83.88|81.08|0
1656361600000|2022-06-27 20:26:40|83.88|81.08|83.94|81.14|83.94|81.14|83.88|81.08|0
1656361610000|2022-06-27 20:26:50|83.91|81.11|83.88|81.08|83.91|81.11|83.88|81.08|0
1656361620000|2022-06-27 20:27:00|83.82|81.02|83.88|81.08|83.88|81.08|83.82|81.02|0
1656361640000|2022-06-27 20:27:20|83.91|81.11|83.91|81.11|83.91|81.11|83.91|81.11|0
1656361650000|2022-06-27 20:27:30|83.88|81.08|83.88|81.08|83.91|81.11|83.88|81.08|0
1656361660000|2022-06-27 20:27:40|83.82|81.02|83.64|80.84|83.82|81.02|83.64|80.84|0
1656361670000|2022-06-27 20:27:50|83.76|80.96|83.76|80.96|83.76|80.96|83.76|80.96|0
1656361680000|2022-06-27 20:28:00|83.7|80.9|83.64|80.84|83.76|80.96|83.64|80.84|0
1656361700000|2022-06-27 20:28:20|83.59|80.79|83.59|80.79|83.59|80.79|83.59|80.79|0
1656361710000|2022-06-27 20:28:30|83.56|80.76|83.53|80.73|83.56|80.76|83.53|80.73|0
1656361730000|2022-06-27 20:28:50|83.59|80.79|83.53|80.73|83.59|80.79|83.53|80.73|0
1656361740000|2022-06-27 20:29:00|83.55|80.75|83.47|80.67|83.55|80.75|83.47|80.67|0
1656361750000|2022-06-27 20:29:10|83.41|80.61|83.47|80.67|83.47|80.67|83.41|80.61|0
1656361760000|2022-06-27 20:29:20|83.41|80.61|83.47|80.67|83.47|80.67|83.41|80.61|0
1656361770000|2022-06-27 20:29:30|83.41|80.61|83.41|80.61|83.41|80.61|83.41|80.61|0
1656361800000|2022-06-27 20:30:00|83.47|80.67|83.59|80.79|83.59|80.79|83.47|80.67|0
1656361810000|2022-06-27 20:30:10|83.64|80.84|83.59|80.79|83.64|80.84|83.59|80.79|0
1656361820000|2022-06-27 20:30:20|83.64|80.84|83.59|80.79|83.64|80.84|83.59|80.79|0
1656361830000|2022-06-27 20:30:30|83.64|80.84|83.53|80.73|83.64|80.84|83.53|80.73|0
1656361840000|2022-06-27 20:30:40|83.47|80.67|83.53|80.73|83.53|80.73|83.47|80.67|0
1656361850000|2022-06-27 20:30:50|83.47|80.67|83.44|80.64|83.47|80.67|83.44|80.64|0
1656361860000|2022-06-27 20:31:00|83.47|80.67|83.53|80.73|83.53|80.73|83.47|80.67|0
1656361900000|2022-06-27 20:31:40|83.58|80.78|83.53|80.73|83.58|80.78|83.53|80.73|0
1656361920000|2022-06-27 20:32:00|83.35|80.55|83.35|80.55|83.35|80.55|83.35|80.55|0
1656361970000|2022-06-27 20:32:50|83.29|80.49|83.29|80.49|83.29|80.49|83.29|80.49|0
1656361980000|2022-06-27 20:33:00|83.41|80.61|83.35|80.55|83.41|80.61|83.35|80.55|0
1656362000000|2022-06-27 20:33:20|83.41|80.61|83.44|80.64|83.44|80.64|83.35|80.55|0
1656362010000|2022-06-27 20:33:30|83.47|80.67|83.53|80.73|83.53|80.73|83.47|80.67|0
1656362030000|2022-06-27 20:33:50|83.47|80.67|83.47|80.67|83.47|80.67|83.47|80.67|0
1656362040000|2022-06-27 20:34:00|83.41|80.61|83.41|80.61|83.41|80.61|83.41|80.61|0
1656362060000|2022-06-27 20:34:20|83.44|80.64|83.47|80.67|83.47|80.67|83.44|80.64|0
1656362070000|2022-06-27 20:34:30|83.41|80.61|83.35|80.55|83.41|80.61|83.35|80.55|0
1656362090000|2022-06-27 20:34:50|83.41|80.61|83.41|80.61|83.41|80.61|83.41|80.61|0
1656362100000|2022-06-27 20:35:00|83.35|80.55|83.41|80.61|83.47|80.67|83.35|80.55|0
1656362110000|2022-06-27 20:35:10|83.38|80.58|83.41|80.61|83.41|80.61|83.38|80.58|0
1656362150000|2022-06-27 20:35:50|83.44|80.64|83.41|80.61|83.47|80.67|83.41|80.61|0
1656362160000|2022-06-27 20:36:00|83.47|80.67|83.44|80.64|83.47|80.67|83.41|80.61|0
1656362170000|2022-06-27 20:36:10|83.47|80.67|83.47|80.67|83.52|80.72|83.47|80.67|0
1656362200000|2022-06-27 20:36:40|83.41|80.61|83.41|80.61|83.41|80.61|83.41|80.61|0
1656362210000|2022-06-27 20:36:50|83.35|80.55|83.41|80.61|83.41|80.61|83.35|80.55|0
1656362230000|2022-06-27 20:37:10|83.43|80.63|83.47|80.67|83.47|80.67|83.43|80.63|0
1656362240000|2022-06-27 20:37:20|83.41|80.61|83.47|80.67|83.47|80.67|83.41|80.61|0
1656362250000|2022-06-27 20:37:30|83.43|80.63|83.52|80.72|83.52|80.72|83.43|80.63|0
1656362260000|2022-06-27 20:37:40|83.58|80.78|83.58|80.78|83.58|80.78|83.58|80.78|0
1656362270000|2022-06-27 20:37:50|83.52|80.72|83.52|80.72|83.52|80.72|83.52|80.72|0
1656362300000|2022-06-27 20:38:20|83.58|80.78|83.64|80.84|83.64|80.84|83.58|80.78|0
1656362310000|2022-06-27 20:38:30|83.7|80.9|83.82|81.02|83.82|81.02|83.7|80.9|0
1656362320000|2022-06-27 20:38:40|83.7|80.9|83.64|80.84|83.7|80.9|83.64|80.84|0
1656362330000|2022-06-27 20:38:50|83.61|80.81|83.58|80.78|83.61|80.81|83.58|80.78|0
1656362340000|2022-06-27 20:39:00|83.52|80.72|83.58|80.78|83.58|80.78|83.52|80.72|0
1656362350000|2022-06-27 20:39:10|83.52|80.72|83.55|80.75|83.55|80.75|83.52|80.72|0
1656362360000|2022-06-27 20:39:20|83.47|80.67|83.46|80.66|83.47|80.67|83.46|80.66|0
1656362380000|2022-06-27 20:39:40|83.52|80.72|83.52|80.72|83.52|80.72|83.52|80.72|0
1656362400000|2022-06-27 20:40:00|83.46|80.66|83.46|80.66|83.46|80.66|83.46|80.66|0
1656362440000|2022-06-27 20:40:40|83.41|80.61|83.29|80.49|83.41|80.61|83.29|80.49|0
1656362460000|2022-06-27 20:41:00|83.35|80.55|83.41|80.61|83.41|80.61|83.35|80.55|0
1656362470000|2022-06-27 20:41:10|83.46|80.66|83.52|80.72|83.52|80.72|83.46|80.66|0
1656362490000|2022-06-27 20:41:30|83.58|80.78|83.58|80.78|83.58|80.78|83.58|80.78|0
1656362500000|2022-06-27 20:41:40|83.52|80.72|83.52|80.72|83.52|80.72|83.52|80.72|0
1656362510000|2022-06-27 20:41:50|83.58|80.78|83.58|80.78|83.58|80.78|83.58|80.78|0
1656362530000|2022-06-27 20:42:10|83.52|80.72|83.52|80.72|83.52|80.72|83.52|80.72|0
1656362550000|2022-06-27 20:42:30|83.58|80.78|83.55|80.75|83.58|80.78|83.55|80.75|0
1656362560000|2022-06-27 20:42:40|83.58|80.78|83.52|80.72|83.58|80.78|83.52|80.72|0
1656362570000|2022-06-27 20:42:50|83.49|80.69|83.52|80.72|83.52|80.72|83.49|80.69|0
1656362590000|2022-06-27 20:43:10|83.46|80.66|83.46|80.66|83.46|80.66|83.46|80.66|0
1656362600000|2022-06-27 20:43:20|83.52|80.72|83.52|80.72|83.52|80.72|83.52|80.72|0
1656362610000|2022-06-27 20:43:30|83.46|80.66|83.46|80.66|83.46|80.66|83.46|80.66|0
1656362620000|2022-06-27 20:43:40|83.52|80.72|83.52|80.72|83.52|80.72|83.52|80.72|0
1656362630000|2022-06-27 20:43:50|83.46|80.66|83.46|80.66|83.46|80.66|83.46|80.66|0
1656362680000|2022-06-27 20:44:40|83.4|80.6|83.4|80.6|83.4|80.6|83.4|80.6|0
1656362690000|2022-06-27 20:44:50|83.46|80.66|83.4|80.6|83.46|80.66|83.4|80.6|0
1656362700000|2022-06-27 20:45:00|83.46|80.66|83.46|80.66|83.49|80.69|83.46|80.66|0
1656362710000|2022-06-27 20:45:10|83.52|80.72|83.52|80.72|83.52|80.72|83.52|80.72|0
1656362720000|2022-06-27 20:45:20|83.58|80.78|83.58|80.78|83.58|80.78|83.58|80.78|0
1656362730000|2022-06-27 20:45:30|83.64|80.84|83.64|80.84|83.64|80.84|83.64|80.84|0
1656362740000|2022-06-27 20:45:40|83.58|80.78|83.52|80.72|83.58|80.78|83.52|80.72|0
1656362770000|2022-06-27 20:46:10|83.49|80.69|83.64|80.84|83.64|80.84|83.49|80.69|0
1656362780000|2022-06-27 20:46:20|83.7|80.9|83.64|80.84|83.7|80.9|83.64|80.84|0
1656362790000|2022-06-27 20:46:30|83.61|80.81|83.52|80.72|83.61|80.81|83.52|80.72|0
1656362810000|2022-06-27 20:46:50|83.58|80.78|83.58|80.78|83.58|80.78|83.58|80.78|0
1656362820000|2022-06-27 20:47:00|83.52|80.72|83.58|80.78|83.64|80.84|83.52|80.72|0
1656362830000|2022-06-27 20:47:10|83.61|80.81|83.52|80.72|83.61|80.81|83.52|80.72|0
1656362850000|2022-06-27 20:47:30|83.55|80.75|83.52|80.72|83.55|80.75|83.52|80.72|0
1656362880000|2022-06-27 20:48:00|83.58|80.78|83.64|80.84|83.64|80.84|83.52|80.72|0
1656362890000|2022-06-27 20:48:10|83.52|80.72|83.52|80.72|83.52|80.72|83.52|80.72|0
1656362900000|2022-06-27 20:48:20|83.7|80.9|83.76|80.96|83.76|80.96|83.7|80.9|0
1656362910000|2022-06-27 20:48:30|83.82|81.02|83.82|81.02|83.82|81.02|83.82|81.02|0
1656362920000|2022-06-27 20:48:40|83.88|81.08|83.76|80.96|83.88|81.08|83.76|80.96|0
1656362930000|2022-06-27 20:48:50|83.7|80.9|83.7|80.9|83.7|80.9|83.7|80.9|0
1656362940000|2022-06-27 20:49:00|83.67|80.87|83.64|80.84|83.67|80.87|83.64|80.84|0
1656362950000|2022-06-27 20:49:10|83.58|80.78|83.64|80.84|83.64|80.84|83.58|80.78|0
1656362960000|2022-06-27 20:49:20|83.67|80.87|83.64|80.84|83.67|80.87|83.64|80.84|0
1656362970000|2022-06-27 20:49:30|83.7|80.9|83.76|80.96|83.76|80.96|83.7|80.9|0
1656362980000|2022-06-27 20:49:40|83.7|80.9|83.7|80.9|83.7|80.9|83.7|80.9|0
1656362990000|2022-06-27 20:49:50|83.76|80.96|83.73|80.93|83.76|80.96|83.73|80.93|0
1656363000000|2022-06-27 20:50:00|83.76|80.96|83.76|80.96|83.79|80.99|83.76|80.96|0
1656363010000|2022-06-27 20:50:10|83.82|81.02|83.82|81.02|83.82|81.02|83.82|81.02|0
1656363030000|2022-06-27 20:50:30|83.79|80.99|83.79|80.99|83.82|81.02|83.79|80.99|0
1656363040000|2022-06-27 20:50:40|83.76|80.96|83.76|80.96|83.76|80.96|83.7|80.9|0
1656363050000|2022-06-27 20:50:50|83.82|81.02|83.7|80.9|83.82|81.02|83.7|80.9|0
1656363060000|2022-06-27 20:51:00|83.64|80.84|83.64|80.84|83.64|80.84|83.64|80.84|0
1656363070000|2022-06-27 20:51:10|83.7|80.9|83.7|80.9|83.7|80.9|83.7|80.9|0
1656363080000|2022-06-27 20:51:20|83.64|80.84|83.64|80.84|83.64|80.84|83.64|80.84|0
1656363090000|2022-06-27 20:51:30|83.58|80.78|83.61|80.81|83.61|80.81|83.58|80.78|0
1656363100000|2022-06-27 20:51:40|83.58|80.78|83.58|80.78|83.58|80.78|83.58|80.78|0
1656363110000|2022-06-27 20:51:50|83.52|80.72|83.58|80.78|83.61|80.81|83.52|80.72|0
1656363120000|2022-06-27 20:52:00|83.64|80.84|83.64|80.84|83.64|80.84|83.64|80.84|0
1656363140000|2022-06-27 20:52:20|83.52|80.72|83.58|80.78|83.58|80.78|83.52|80.72|0
1656363170000|2022-06-27 20:52:50|83.61|80.81|83.58|80.78|83.61|80.81|83.58|80.78|0
1656363200000|2022-06-27 20:53:20|83.64|80.84|83.64|80.84|83.64|80.84|83.64|80.84|0
1656363210000|2022-06-27 20:53:30|83.82|81.02|83.84|81.04|83.84|81.04|83.82|81.02|0
1656363220000|2022-06-27 20:53:40|83.87|81.07|83.87|81.07|83.9|81.1|83.87|81.07|0
1656363230000|2022-06-27 20:53:50|83.9|81.1|83.87|81.07|83.9|81.1|83.82|81.02|0
1656363240000|2022-06-27 20:54:00|83.9|81.1|83.87|81.07|83.93|81.13|83.87|81.07|0
1656363250000|2022-06-27 20:54:10|83.84|81.04|83.64|80.84|83.84|81.04|83.64|80.84|0
1656363260000|2022-06-27 20:54:20|83.58|80.78|83.64|80.84|83.7|80.9|83.58|80.78|0
1656363270000|2022-06-27 20:54:30|83.7|80.9|83.67|80.87|83.7|80.9|83.67|80.87|0
1656363280000|2022-06-27 20:54:40|83.58|80.78|83.64|80.84|83.64|80.84|83.58|80.78|0
1656363290000|2022-06-27 20:54:50|83.58|80.78|83.64|80.84|83.64|80.84|83.58|80.78|0
1656363300000|2022-06-27 20:55:00|83.58|80.78|83.58|80.78|83.58|80.78|83.58|80.78|0
1656363310000|2022-06-27 20:55:10|83.7|80.9|83.64|80.84|83.7|80.9|83.64|80.84|0
1656363320000|2022-06-27 20:55:20|83.7|80.9|83.58|80.78|83.7|80.9|83.58|80.78|0
1656363330000|2022-06-27 20:55:30|83.52|80.72|83.58|80.78|83.58|80.78|83.52|80.72|0
1656363340000|2022-06-27 20:55:40|83.7|80.9|83.64|80.84|83.7|80.9|83.64|80.84|0
1656363350000|2022-06-27 20:55:50|83.52|80.72|83.58|80.78|83.58|80.78|83.52|80.72|0
1656363360000|2022-06-27 20:56:00|83.64|80.84|83.61|80.81|83.64|80.84|83.61|80.81|0
1656363370000|2022-06-27 20:56:10|83.64|80.84|83.58|80.78|83.64|80.84|83.58|80.78|0
1656363380000|2022-06-27 20:56:20|83.64|80.84|83.64|80.84|83.64|80.84|83.64|80.84|0
1656363390000|2022-06-27 20:56:30|83.58|80.78|83.7|80.9|83.7|80.9|83.58|80.78|0
1656363400000|2022-06-27 20:56:40|83.76|80.96|83.76|80.96|83.76|80.96|83.76|80.96|0
1656363410000|2022-06-27 20:56:50|83.72|80.92|83.72|80.92|83.72|80.92|83.7|80.9|0
1656363420000|2022-06-27 20:57:00|83.7|80.9|83.64|80.84|83.72|80.92|83.64|80.84|0
1656363430000|2022-06-27 20:57:10|83.7|80.9|83.7|80.9|83.7|80.9|83.7|80.9|0
1656363440000|2022-06-27 20:57:20|83.64|80.84|83.64|80.84|83.7|80.9|83.64|80.84|0
1656363470000|2022-06-27 20:57:50|83.7|80.9|83.7|80.9|83.7|80.9|83.7|80.9|0
1656363490000|2022-06-27 20:58:10|83.67|80.87|83.64|80.84|83.67|80.87|83.64|80.84|0
1656363540000|2022-06-27 20:59:00|83.61|80.81|83.64|80.84|83.64|80.84|83.58|80.78|0
1656363550000|2022-06-27 20:59:10|83.7|80.9|83.7|80.9|83.7|80.9|83.7|80.9|0
1656363560000|2022-06-27 20:59:20|83.64|80.84|83.64|80.84|83.64|80.84|83.64|80.84|0
1656363580000|2022-06-27 20:59:40|83.58|80.78|83.58|80.78|83.58|80.78|83.58|80.78|0
1656363590000|2022-06-27 20:59:50|83.55|80.75|83.66|80.86|83.66|80.86|83.55|80.75|0
1656363600000|2022-06-27 21:00:00|83.58|80.78|83.62|80.82|83.62|80.82|83.58|80.78|0
1656363610000|2022-06-27 21:00:10|83.67|80.87|83.67|80.87|83.67|80.87|83.67|80.87|0
1656363620000|2022-06-27 21:00:20|83.66|80.86|83.65|80.85|83.66|80.86|83.65|80.85|0
1656363640000|2022-06-27 21:00:40|83.62|80.82|83.62|80.82|83.62|80.82|83.62|80.82|0
1656363650000|2022-06-27 21:00:50|83.66|80.86|83.66|80.86|83.66|80.86|83.66|80.86|0
1656363660000|2022-06-27 21:01:00|83.7|80.9|83.66|80.86|83.7|80.9|83.66|80.86|0
1656363670000|2022-06-27 21:01:10|83.63|80.83|83.63|80.83|83.63|80.83|83.63|80.83|0
1656363690000|2022-06-27 21:01:30|83.66|80.86|83.62|80.82|83.66|80.86|83.62|80.82|0
1656363730000|2022-06-27 21:02:10|83.66|80.86|83.66|80.86|83.66|80.86|83.66|80.86|0
1656363760000|2022-06-27 21:02:40|83.67|80.87|83.67|80.87|83.67|80.87|83.67|80.87|0
1656363810000|2022-06-27 21:03:30|83.69|80.89|83.69|80.89|83.69|80.89|83.69|80.89|0
1656363830000|2022-06-27 21:03:50|83.67|80.87|83.7|80.9|83.7|80.9|83.67|80.87|0
1656363850000|2022-06-27 21:04:10|83.69|80.89|83.69|80.89|83.69|80.89|83.68|80.88|0
1656363870000|2022-06-27 21:04:30|83.75|80.95|83.75|80.95|83.75|80.95|83.75|80.95|0
1656363880000|2022-06-27 21:04:40|83.77|80.97|83.77|80.97|83.77|80.97|83.77|80.97|0
1656363890000|2022-06-27 21:04:50|83.78|80.98|83.8|81|83.8|81|83.76|80.96|0
1656363910000|2022-06-27 21:05:10|83.84|81.04|83.84|81.04|83.84|81.04|83.84|81.04|0
1656363930000|2022-06-27 21:05:30|83.81|81.01|83.8|81|83.81|81.01|83.8|81|0
1656363940000|2022-06-27 21:05:40|83.82|81.02|83.82|81.02|83.83|81.03|83.82|81.02|0
1656364060000|2022-06-27 21:07:40|83.88|81.08|83.87|81.07|83.88|81.08|83.87|81.07|0
1656364090000|2022-06-27 21:08:10|83.88|81.08|83.88|81.08|83.88|81.08|83.88|81.08|0
1656364100000|2022-06-27 21:08:20|83.89|81.09|83.88|81.08|83.89|81.09|83.88|81.08|0
1656364110000|2022-06-27 21:08:30|83.84|81.04|83.84|81.04|83.84|81.04|83.84|81.04|0
1656364120000|2022-06-27 21:08:40|83.88|81.08|83.88|81.08|83.88|81.08|83.88|81.08|0
1656364140000|2022-06-27 21:09:00|83.86|81.06|83.85|81.05|83.86|81.06|83.85|81.05|0
1656364160000|2022-06-27 21:09:20|83.83|81.03|83.85|81.05|83.85|81.05|83.83|81.03|0
1656364180000|2022-06-27 21:09:40|83.87|81.07|83.83|81.03|83.87|81.07|83.83|81.03|0
1656364190000|2022-06-27 21:09:50|83.88|81.08|83.87|81.07|83.88|81.08|83.87|81.07|0
1656364230000|2022-06-27 21:10:30|83.85|81.05|83.85|81.05|83.85|81.05|83.85|81.05|0
1656364240000|2022-06-27 21:10:40|83.9|81.1|83.9|81.1|83.9|81.1|83.9|81.1|0
1656364260000|2022-06-27 21:11:00|83.91|81.11|83.87|81.07|83.91|81.11|83.87|81.07|0
1656364300000|2022-06-27 21:11:40|83.86|81.06|83.87|81.07|83.87|81.07|83.86|81.06|0
1656364330000|2022-06-27 21:12:10|83.85|81.05|83.85|81.05|83.85|81.05|83.85|81.05|0
1656364350000|2022-06-27 21:12:30|83.86|81.06|83.86|81.06|83.86|81.06|83.86|81.06|0
1656364520000|2022-06-27 21:15:20|83.84|81.04|83.84|81.04|83.84|81.04|83.84|81.04|0
1656364530000|2022-06-27 21:15:30|83.85|81.05|83.85|81.05|83.85|81.05|83.85|81.05|0
1656364570000|2022-06-27 21:16:10|83.88|81.08|83.86|81.06|83.88|81.08|83.86|81.06|0
1656364580000|2022-06-27 21:16:20|83.91|81.11|83.87|81.07|83.91|81.11|83.87|81.07|0
1656364600000|2022-06-27 21:16:40|83.92|81.12|83.92|81.12|83.92|81.12|83.92|81.12|0
1656364620000|2022-06-27 21:17:00|83.87|81.07|83.87|81.07|83.87|81.07|83.87|81.07|0
1656364660000|2022-06-27 21:17:40|83.86|81.06|83.86|81.06|83.86|81.06|83.86|81.06|0
1656364680000|2022-06-27 21:18:00|83.87|81.07|83.87|81.07|83.87|81.07|83.87|81.07|0
1656364700000|2022-06-27 21:18:20|83.86|81.06|83.86|81.06|83.86|81.06|83.86|81.06|0
1656364790000|2022-06-27 21:19:50|83.84|81.04|83.83|81.03|83.84|81.04|83.83|81.03|0
1656364800000|2022-06-27 21:20:00|83.84|81.04|83.84|81.04|83.84|81.04|83.83|81.03|0
1656364830000|2022-06-27 21:20:30|83.83|81.03|83.84|81.04|83.84|81.04|83.83|81.03|0
1656364870000|2022-06-27 21:21:10|83.79|80.99|83.79|80.99|83.79|80.99|83.79|80.99|0
1656365030000|2022-06-27 21:23:50|83.76|80.96|83.76|80.96|83.76|80.96|83.76|80.96|0
1656365040000|2022-06-27 21:24:00|83.79|80.99|83.81|81.01|83.81|81.01|83.79|80.99|0
1656365050000|2022-06-27 21:24:10|83.8|81|83.8|81|83.8|81|83.8|81|0
1656365090000|2022-06-27 21:24:50|83.79|80.99|83.79|80.99|83.79|80.99|83.79|80.99|0
1656365120000|2022-06-27 21:25:20|83.78|80.98|83.78|80.98|83.78|80.98|83.78|80.98|0
1656365140000|2022-06-27 21:25:40|83.74|80.94|83.74|80.94|83.74|80.94|83.74|80.94|0
1656365180000|2022-06-27 21:26:20|83.79|80.99|83.79|80.99|83.79|80.99|83.79|80.99|0
1656365260000|2022-06-27 21:27:40|83.78|80.98|83.78|80.98|83.78|80.98|83.78|80.98|0
1656365410000|2022-06-27 21:30:10|83.77|80.97|83.77|80.97|83.77|80.97|83.77|80.97|0
1656365450000|2022-06-27 21:30:50|83.78|80.98|83.77|80.97|83.78|80.98|83.77|80.97|0
1656365460000|2022-06-27 21:31:00|83.72|80.92|83.72|80.92|83.72|80.92|83.72|80.92|0
1656365480000|2022-06-27 21:31:20|83.74|80.94|83.74|80.94|83.74|80.94|83.74|80.94|0
1656365530000|2022-06-27 21:32:10|83.76|80.96|83.76|80.96|83.76|80.96|83.76|80.96|0
1656365760000|2022-06-27 21:36:00|83.73|80.93|83.73|80.93|83.73|80.93|83.73|80.93|0
1656365790000|2022-06-27 21:36:30|83.7|80.9|83.7|80.9|83.7|80.9|83.7|80.9|0
1656365810000|2022-06-27 21:36:50|83.64|80.84|83.64|80.84|83.64|80.84|83.64|80.84|0
1656365890000|2022-06-27 21:38:10|83.59|80.79|83.59|80.79|83.59|80.79|83.59|80.79|0
1656365900000|2022-06-27 21:38:20|83.63|80.83|83.63|80.83|83.63|80.83|83.63|80.83|0
1656365910000|2022-06-27 21:38:30|83.64|80.84|83.63|80.83|83.64|80.84|83.63|80.83|0
1656365920000|2022-06-27 21:38:40|83.6|80.8|83.6|80.8|83.6|80.8|83.6|80.8|0
1656365940000|2022-06-27 21:39:00|83.56|80.76|83.56|80.76|83.56|80.76|83.56|80.76|0
1656365950000|2022-06-27 21:39:10|83.55|80.75|83.54|80.74|83.55|80.75|83.54|80.74|0
1656365970000|2022-06-27 21:39:30|83.56|80.76|83.51|80.71|83.56|80.76|83.51|80.71|0
1656365980000|2022-06-27 21:39:40|83.56|80.76|83.56|80.76|83.56|80.76|83.56|80.76|0
1656365990000|2022-06-27 21:39:50|83.51|80.71|83.51|80.71|83.52|80.72|83.51|80.71|0
1656366000000|2022-06-27 21:40:00|83.53|80.73|83.53|80.73|83.53|80.73|83.53|80.73|0
1656366030000|2022-06-27 21:40:30|83.5|80.7|83.5|80.7|83.5|80.7|83.5|80.7|0
1656366070000|2022-06-27 21:41:10|83.41|80.61|83.44|80.64|83.44|80.64|83.41|80.61|0
1656366100000|2022-06-27 21:41:40|83.41|80.61|83.41|80.61|83.41|80.61|83.41|80.61|0
1656366140000|2022-06-27 21:42:20|83.45|80.65|83.5|80.7|83.5|80.7|83.45|80.65|0
1656366150000|2022-06-27 21:42:30|83.44|80.64|83.44|80.64|83.44|80.64|83.44|80.64|0
1656366160000|2022-06-27 21:42:40|83.42|80.62|83.38|80.58|83.42|80.62|83.38|80.58|0
1656366190000|2022-06-27 21:43:10|83.39|80.59|83.39|80.59|83.39|80.59|83.39|80.59|0
1656366200000|2022-06-27 21:43:20|83.42|80.62|83.42|80.62|83.42|80.62|83.42|80.62|0
1656366210000|2022-06-27 21:43:30|83.43|80.63|83.38|80.58|83.43|80.63|83.38|80.58|0
1656366220000|2022-06-27 21:43:40|83.32|80.52|83.32|80.52|83.32|80.52|83.32|80.52|0
1656366230000|2022-06-27 21:43:50|83.31|80.51|83.31|80.51|83.31|80.51|83.31|80.51|0
1656366250000|2022-06-27 21:44:10|83.29|80.49|83.29|80.49|83.29|80.49|83.29|80.49|0
1656366320000|2022-06-27 21:45:20|83.31|80.51|83.31|80.51|83.31|80.51|83.31|80.51|0
1656366330000|2022-06-27 21:45:30|83.33|80.53|83.33|80.53|83.33|80.53|83.33|80.53|0
1656366350000|2022-06-27 21:45:50|83.29|80.49|83.29|80.49|83.29|80.49|83.29|80.49|0
1656366400000|2022-06-27 21:46:40|83.31|80.51|83.31|80.51|83.31|80.51|83.31|80.51|0
1656366470000|2022-06-27 21:47:50|83.33|80.53|83.33|80.53|83.33|80.53|83.33|80.53|0
1656366550000|2022-06-27 21:49:10|83.34|80.54|83.41|80.61|83.41|80.61|83.34|80.54|0
1656366570000|2022-06-27 21:49:30|83.44|80.64|83.44|80.64|83.44|80.64|83.44|80.64|0
1656366590000|2022-06-27 21:49:50|83.45|80.65|83.45|80.65|83.45|80.65|83.45|80.65|0
1656366600000|2022-06-27 21:50:00|83.46|80.66|83.44|80.64|83.46|80.66|83.44|80.64|0
1656366630000|2022-06-27 21:50:30|83.41|80.61|83.37|80.57|83.41|80.61|83.37|80.57|0
1656366690000|2022-06-27 21:51:30|83.41|80.61|83.41|80.61|83.41|80.61|83.41|80.61|0
1656366740000|2022-06-27 21:52:20|83.43|80.63|83.43|80.63|83.43|80.63|83.43|80.63|0
1656366770000|2022-06-27 21:52:50|83.44|80.64|83.44|80.64|83.44|80.64|83.44|80.64|0
1656366780000|2022-06-27 21:53:00|83.43|80.63|83.44|80.64|83.44|80.64|83.43|80.63|0
1656366790000|2022-06-27 21:53:10|83.48|80.68|83.5|80.7|83.5|80.7|83.48|80.68|0
1656366810000|2022-06-27 21:53:30|83.51|80.71|83.5|80.7|83.51|80.71|83.5|80.7|0
1656366820000|2022-06-27 21:53:40|83.49|80.69|83.49|80.69|83.49|80.69|83.49|80.69|0
1656366830000|2022-06-27 21:53:50|83.47|80.67|83.47|80.67|83.47|80.67|83.47|80.67|0
1656366870000|2022-06-27 21:54:30|83.46|80.66|83.46|80.66|83.46|80.66|83.46|80.66|0
1656366910000|2022-06-27 21:55:10|83.47|80.67|83.47|80.67|83.47|80.67|83.47|80.67|0
1656366960000|2022-06-27 21:56:00|83.46|80.66|83.46|80.66|83.46|80.66|83.46|80.66|0
1656366980000|2022-06-27 21:56:20|83.47|80.67|83.47|80.67|83.47|80.67|83.47|80.67|0
1656366990000|2022-06-27 21:56:30|83.48|80.68|83.48|80.68|83.48|80.68|83.48|80.68|0
1656367010000|2022-06-27 21:56:50|83.46|80.66|83.46|80.66|83.46|80.66|83.46|80.66|0
1656367070000|2022-06-27 21:57:50|83.47|80.67|83.47|80.67|83.47|80.67|83.47|80.67|0
1656367080000|2022-06-27 21:58:00|83.49|80.69|83.49|80.69|83.49|80.69|83.49|80.69|0
1656367090000|2022-06-27 21:58:10|83.47|80.67|83.54|80.74|83.54|80.74|83.47|80.67|0
1656367100000|2022-06-27 21:58:20|83.46|80.66|83.57|80.77|83.57|80.77|83.46|80.66|0
1656367110000|2022-06-27 21:58:30|83.58|80.78|83.58|80.78|83.58|80.78|83.58|80.78|0
1656367130000|2022-06-27 21:58:50|83.65|80.85|83.58|80.78|83.65|80.85|83.58|80.78|0
1656367140000|2022-06-27 21:59:00|83.53|80.73|83.53|80.73|83.53|80.73|83.53|80.73|0
1656367200000|2022-06-27 22:00:00|84|81.2|84.06|81.26|84.06|81.26|83.94|81.14|0
1656367210000|2022-06-27 22:00:10|83.94|81.14|83.83|81.03|83.94|81.14|83.83|81.03|0
1656367220000|2022-06-27 22:00:20|83.71|80.91|83.92|81.12|83.92|81.12|83.71|80.91|0
1656367230000|2022-06-27 22:00:30|83.94|81.14|83.86|81.06|83.94|81.14|83.86|81.06|0
1656367240000|2022-06-27 22:00:40|83.68|80.88|83.71|80.91|83.71|80.91|83.68|80.88|0
1656367250000|2022-06-27 22:00:50|83.68|80.88|83.38|80.58|83.68|80.88|83.38|80.58|0
1656367260000|2022-06-27 22:01:00|83.33|80.53|83.35|80.55|83.35|80.55|83.33|80.53|0
1656367270000|2022-06-27 22:01:10|83.38|80.58|83.38|80.58|83.38|80.58|83.38|80.58|0
1656367280000|2022-06-27 22:01:20|83.44|80.64|83.41|80.61|83.44|80.64|83.41|80.61|0
1656367290000|2022-06-27 22:01:30|83.35|80.55|83.38|80.58|83.38|80.58|83.35|80.55|0
1656367300000|2022-06-27 22:01:40|83.35|80.55|83.15|80.35|83.35|80.55|83.15|80.35|0
1656367310000|2022-06-27 22:01:50|83.12|80.32|83.09|80.29|83.15|80.35|83.09|80.29|0
1656367320000|2022-06-27 22:02:00|83.12|80.32|83.09|80.29|83.12|80.32|83.09|80.29|0
1656367330000|2022-06-27 22:02:10|82.94|80.14|82.91|80.11|82.94|80.14|82.86|80.06|0
1656367340000|2022-06-27 22:02:20|82.86|80.06|82.86|80.06|82.86|80.06|82.86|80.06|0
1656367360000|2022-06-27 22:02:40|82.8|80|82.91|80.11|82.91|80.11|82.8|80|0
1656367380000|2022-06-27 22:03:00|82.88|80.08|82.86|80.06|82.88|80.08|82.86|80.06|0
1656367400000|2022-06-27 22:03:20|82.91|80.11|82.97|80.17|82.97|80.17|82.91|80.11|0
1656367410000|2022-06-27 22:03:30|83.03|80.23|83.03|80.23|83.03|80.23|83.03|80.23|0
1656367420000|2022-06-27 22:03:40|82.97|80.17|82.97|80.17|82.97|80.17|82.97|80.17|0
1656367430000|2022-06-27 22:03:50|82.88|80.08|82.86|80.06|82.88|80.08|82.86|80.06|0
1656367440000|2022-06-27 22:04:00|82.91|80.11|82.97|80.17|82.97|80.17|82.88|80.08|0
1656367450000|2022-06-27 22:04:10|83|80.2|82.97|80.17|83|80.2|82.97|80.17|0
1656367460000|2022-06-27 22:04:20|82.91|80.11|82.91|80.11|82.91|80.11|82.91|80.11|0
1656367470000|2022-06-27 22:04:30|82.88|80.08|82.88|80.08|82.91|80.11|82.88|80.08|0
1656367480000|2022-06-27 22:04:40|82.91|80.11|82.94|80.14|82.97|80.17|82.91|80.11|0
1656367490000|2022-06-27 22:04:50|82.86|80.06|82.88|80.08|82.88|80.08|82.86|80.06|0
1656367500000|2022-06-27 22:05:00|82.91|80.11|82.85|80.05|82.91|80.11|82.85|80.05|0
1656367520000|2022-06-27 22:05:20|82.82|80.02|82.82|80.02|82.82|80.02|82.82|80.02|0
1656367530000|2022-06-27 22:05:30|82.85|80.05|82.82|80.02|82.85|80.05|82.8|80|0
1656367540000|2022-06-27 22:05:40|82.94|80.14|82.94|80.14|82.94|80.14|82.94|80.14|0
1656367550000|2022-06-27 22:05:50|82.97|80.17|82.97|80.17|82.97|80.17|82.97|80.17|0
1656367560000|2022-06-27 22:06:00|82.85|80.05|82.8|80|82.85|80.05|82.8|80|0
1656367570000|2022-06-27 22:06:10|82.82|80.02|82.85|80.05|82.85|80.05|82.82|80.02|0
1656367580000|2022-06-27 22:06:20|82.82|80.02|82.85|80.05|82.85|80.05|82.82|80.02|0
1656367600000|2022-06-27 22:06:40|82.91|80.11|82.91|80.11|82.91|80.11|82.91|80.11|0
1656367610000|2022-06-27 22:06:50|82.97|80.17|82.97|80.17|82.97|80.17|82.97|80.17|0
1656367630000|2022-06-27 22:07:10|82.91|80.11|82.88|80.08|82.91|80.11|82.88|80.08|0
1656367640000|2022-06-27 22:07:20|82.91|80.11|82.91|80.11|82.91|80.11|82.88|80.08|0
1656367650000|2022-06-27 22:07:30|82.94|80.14|82.91|80.11|82.94|80.14|82.91|80.11|0
1656367660000|2022-06-27 22:07:40|82.97|80.17|82.97|80.17|82.97|80.17|82.97|80.17|0
1656367680000|2022-06-27 22:08:00|82.94|80.14|83.03|80.23|83.03|80.23|82.94|80.14|0
1656367690000|2022-06-27 22:08:10|83|80.2|83|80.2|83|80.2|83|80.2|0
1656367700000|2022-06-27 22:08:20|82.94|80.14|82.94|80.14|82.94|80.14|82.94|80.14|0
1656367710000|2022-06-27 22:08:30|82.91|80.11|82.88|80.08|82.91|80.11|82.88|80.08|0
1656367720000|2022-06-27 22:08:40|82.85|80.05|82.85|80.05|82.85|80.05|82.85|80.05|0
1656367730000|2022-06-27 22:08:50|82.91|80.11|82.91|80.11|82.91|80.11|82.91|80.11|0
1656367740000|2022-06-27 22:09:00|82.88|80.08|83.09|80.29|83.09|80.29|82.88|80.08|0
1656367770000|2022-06-27 22:09:30|83.03|80.23|83.03|80.23|83.03|80.23|83.03|80.23|0
1656367780000|2022-06-27 22:09:40|83.06|80.26|83.03|80.23|83.06|80.26|83.03|80.23|0
1656367790000|2022-06-27 22:09:50|83.06|80.26|83.06|80.26|83.06|80.26|83.06|80.26|0
1656367800000|2022-06-27 22:10:00|83.09|80.29|83.09|80.29|83.09|80.29|83.03|80.23|0
1656367810000|2022-06-27 22:10:10|83.15|80.35|83.09|80.29|83.15|80.35|83.09|80.29|0
1656367840000|2022-06-27 22:10:40|83.15|80.35|83.15|80.35|83.15|80.35|83.15|80.35|0
1656367850000|2022-06-27 22:10:50|83.21|80.41|83.21|80.41|83.21|80.41|83.21|80.41|0
1656367860000|2022-06-27 22:11:00|83.26|80.46|83.26|80.46|83.26|80.46|83.23|80.43|0
1656367870000|2022-06-27 22:11:10|83.15|80.35|83.15|80.35|83.15|80.35|83.12|80.32|0
1656367880000|2022-06-27 22:11:20|83.12|80.32|83.15|80.35|83.15|80.35|83.12|80.32|0
1656367900000|2022-06-27 22:11:40|83.12|80.32|83.03|80.23|83.12|80.32|83.03|80.23|0
1656367910000|2022-06-27 22:11:50|82.97|80.17|82.97|80.17|82.97|80.17|82.97|80.17|0
1656367930000|2022-06-27 22:12:10|82.94|80.14|82.91|80.11|82.94|80.14|82.91|80.11|0
1656367940000|2022-06-27 22:12:20|82.97|80.17|82.94|80.14|82.97|80.17|82.94|80.14|0
1656367950000|2022-06-27 22:12:30|82.91|80.11|82.97|80.17|82.97|80.17|82.91|80.11|0
1656367960000|2022-06-27 22:12:40|83|80.2|82.97|80.17|83|80.2|82.97|80.17|0
1656367970000|2022-06-27 22:12:50|82.94|80.14|82.94|80.14|82.94|80.14|82.94|80.14|0
1656367980000|2022-06-27 22:13:00|82.97|80.17|82.97|80.17|82.97|80.17|82.97|80.17|0
1656368010000|2022-06-27 22:13:30|83.03|80.23|82.85|80.05|83.03|80.23|82.85|80.05|0
1656368020000|2022-06-27 22:13:40|82.88|80.08|82.82|80.02|82.88|80.08|82.82|80.02|0
1656368030000|2022-06-27 22:13:50|82.79|79.99|82.76|79.96|82.79|79.99|82.76|79.96|0
1656368040000|2022-06-27 22:14:00|82.74|79.94|82.74|79.94|82.74|79.94|82.68|79.88|0
1656368050000|2022-06-27 22:14:10|82.85|80.05|82.85|80.05|82.85|80.05|82.85|80.05|0
1656368060000|2022-06-27 22:14:20|82.79|79.99|82.79|79.99|82.79|79.99|82.79|79.99|0
1656368070000|2022-06-27 22:14:30|82.85|80.05|82.85|80.05|82.85|80.05|82.85|80.05|0
1656368090000|2022-06-27 22:14:50|82.97|80.17|82.97|80.17|82.97|80.17|82.97|80.17|0
1656368130000|2022-06-27 22:15:30|83.06|80.26|83.03|80.23|83.06|80.26|83.03|80.23|0
1656368140000|2022-06-27 22:15:40|83.06|80.26|83.06|80.26|83.06|80.26|83.06|80.26|0
1656368150000|2022-06-27 22:15:50|83.09|80.29|83.06|80.26|83.09|80.29|83.06|80.26|0
1656368160000|2022-06-27 22:16:00|83.03|80.23|82.97|80.17|83.03|80.23|82.97|80.17|0
1656368170000|2022-06-27 22:16:10|82.91|80.11|82.97|80.17|82.97|80.17|82.91|80.11|0
1656368180000|2022-06-27 22:16:20|82.91|80.11|82.91|80.11|82.94|80.14|82.91|80.11|0
1656368190000|2022-06-27 22:16:30|82.94|80.14|82.91|80.11|82.94|80.14|82.91|80.11|0
1656368220000|2022-06-27 22:17:00|82.94|80.14|83|80.2|83|80.2|82.94|80.14|0
1656368230000|2022-06-27 22:17:10|83.03|80.23|83|80.2|83.03|80.23|83|80.2|0
1656368240000|2022-06-27 22:17:20|83.03|80.23|83|80.2|83.03|80.23|83|80.2|0
1656368250000|2022-06-27 22:17:30|82.97|80.17|83.03|80.23|83.03|80.23|82.97|80.17|0
1656368270000|2022-06-27 22:17:50|82.97|80.17|82.97|80.17|82.97|80.17|82.97|80.17|0
1656368280000|2022-06-27 22:18:00|83|80.2|83.03|80.23|83.03|80.23|82.97|80.17|0
1656368290000|2022-06-27 22:18:10|82.97|80.17|82.97|80.17|83|80.2|82.97|80.17|0
1656368300000|2022-06-27 22:18:20|82.94|80.14|82.85|80.05|82.94|80.14|82.85|80.05|0
1656368320000|2022-06-27 22:18:40|82.88|80.08|82.88|80.08|82.88|80.08|82.88|80.08|0
1656368340000|2022-06-27 22:19:00|82.85|80.05|82.85|80.05|82.91|80.11|82.85|80.05|0
1656368350000|2022-06-27 22:19:10|82.79|79.99|82.79|79.99|82.79|79.99|82.79|79.99|0
1656368360000|2022-06-27 22:19:20|82.85|80.05|82.85|80.05|82.85|80.05|82.85|80.05|0
1656368380000|2022-06-27 22:19:40|82.79|79.99|82.79|79.99|82.79|79.99|82.79|79.99|0
1656368390000|2022-06-27 22:19:50|82.73|79.93|82.73|79.93|82.73|79.93|82.73|79.93|0
1656368400000|2022-06-27 22:20:00|82.79|79.99|82.79|79.99|82.79|79.99|82.79|79.99|0
1656368410000|2022-06-27 22:20:10|82.85|80.05|82.85|80.05|82.85|80.05|82.85|80.05|0
1656368420000|2022-06-27 22:20:20|82.82|80.02|82.79|79.99|82.85|80.05|82.79|79.99|0
1656368440000|2022-06-27 22:20:40|82.73|79.93|82.73|79.93|82.73|79.93|82.73|79.93|0
1656368450000|2022-06-27 22:20:50|82.7|79.9|82.68|79.88|82.7|79.9|82.68|79.88|0
1656368460000|2022-06-27 22:21:00|82.64|79.84|82.64|79.84|82.64|79.84|82.64|79.84|0
1656368470000|2022-06-27 22:21:10|82.68|79.88|82.73|79.93|82.73|79.93|82.68|79.88|0
1656368480000|2022-06-27 22:21:20|82.62|79.82|82.62|79.82|82.62|79.82|82.62|79.82|0
1656368490000|2022-06-27 22:21:30|82.64|79.84|82.62|79.82|82.64|79.84|82.62|79.82|0
1656368500000|2022-06-27 22:21:40|82.64|79.84|82.67|79.87|82.67|79.87|82.64|79.84|0
1656368510000|2022-06-27 22:21:50|82.7|79.9|82.7|79.9|82.73|79.93|82.7|79.9|0
1656368520000|2022-06-27 22:22:00|82.67|79.87|82.67|79.87|82.67|79.87|82.64|79.84|0
1656368530000|2022-06-27 22:22:10|82.64|79.84|82.67|79.87|82.67|79.87|82.64|79.84|0
1656368540000|2022-06-27 22:22:20|82.62|79.82|82.67|79.87|82.67|79.87|82.62|79.82|0
1656368560000|2022-06-27 22:22:40|82.7|79.9|82.73|79.93|82.73|79.93|82.7|79.9|0
1656368640000|2022-06-27 22:24:00|82.79|79.99|82.79|79.99|82.79|79.99|82.79|79.99|0
1656368650000|2022-06-27 22:24:10|82.73|79.93|82.73|79.93|82.73|79.93|82.73|79.93|0
1656368660000|2022-06-27 22:24:20|82.79|79.99|82.73|79.93|82.79|79.99|82.73|79.93|0
1656368710000|2022-06-27 22:25:10|82.7|79.9|82.73|79.93|82.73|79.93|82.7|79.9|0
1656368720000|2022-06-27 22:25:20|82.7|79.9|82.7|79.9|82.7|79.9|82.7|79.9|0
1656368730000|2022-06-27 22:25:30|82.67|79.87|82.7|79.9|82.7|79.9|82.67|79.87|0
1656368740000|2022-06-27 22:25:40|82.73|79.93|82.79|79.99|82.79|79.99|82.73|79.93|0
1656368760000|2022-06-27 22:26:00|82.76|79.96|82.79|79.99|82.79|79.99|82.76|79.96|0
1656368790000|2022-06-27 22:26:30|82.76|79.96|82.76|79.96|82.76|79.96|82.76|79.96|0
1656368800000|2022-06-27 22:26:40|82.79|79.99|82.79|79.99|82.79|79.99|82.79|79.99|0
1656368810000|2022-06-27 22:26:50|82.73|79.93|82.73|79.93|82.73|79.93|82.73|79.93|0
1656368820000|2022-06-27 22:27:00|82.79|79.99|82.76|79.96|82.79|79.99|82.76|79.96|0
1656368830000|2022-06-27 22:27:10|82.79|79.99|82.76|79.96|82.79|79.99|82.76|79.96|0
1656368840000|2022-06-27 22:27:20|82.73|79.93|82.73|79.93|82.73|79.93|82.73|79.93|0
1656368860000|2022-06-27 22:27:40|82.76|79.96|82.73|79.93|82.76|79.96|82.73|79.93|0
1656368870000|2022-06-27 22:27:50|82.76|79.96|82.7|79.9|82.76|79.96|82.7|79.9|0
1656368880000|2022-06-27 22:28:00|82.73|79.93|82.79|79.99|82.79|79.99|82.73|79.93|0
1656368920000|2022-06-27 22:28:40|82.85|80.05|82.85|80.05|82.85|80.05|82.85|80.05|0
1656368950000|2022-06-27 22:29:10|82.97|80.17|83.02|80.22|83.02|80.22|82.97|80.17|0
1656368970000|2022-06-27 22:29:30|82.99|80.19|82.99|80.19|82.99|80.19|82.99|80.19|0
1656368980000|2022-06-27 22:29:40|82.97|80.17|82.97|80.17|83.02|80.22|82.97|80.17|0
1656368990000|2022-06-27 22:29:50|82.99|80.19|82.91|80.11|82.99|80.19|82.91|80.11|0
1656369000000|2022-06-27 22:30:00|82.88|80.08|82.97|80.17|82.97|80.17|82.85|80.05|0
1656369020000|2022-06-27 22:30:20|82.94|80.14|82.94|80.14|82.94|80.14|82.94|80.14|0
1656369030000|2022-06-27 22:30:30|82.97|80.17|82.97|80.17|82.97|80.17|82.97|80.17|0
1656369050000|2022-06-27 22:30:50|82.94|80.14|82.94|80.14|82.94|80.14|82.94|80.14|0
1656369060000|2022-06-27 22:31:00|82.91|80.11|82.85|80.05|82.97|80.17|82.85|80.05|0
1656369070000|2022-06-27 22:31:10|82.82|80.02|82.82|80.02|82.82|80.02|82.82|80.02|0
1656369080000|2022-06-27 22:31:20|82.79|79.99|82.85|80.05|82.85|80.05|82.79|79.99|0
1656369090000|2022-06-27 22:31:30|82.82|80.02|82.82|80.02|82.82|80.02|82.79|79.99|0
1656369100000|2022-06-27 22:31:40|82.79|79.99|82.88|80.08|82.88|80.08|82.73|79.93|0
1656369120000|2022-06-27 22:32:00|82.85|80.05|82.85|80.05|82.85|80.05|82.85|80.05|0
1656369130000|2022-06-27 22:32:10|82.82|80.02|82.85|80.05|82.85|80.05|82.79|79.99|0
1656369140000|2022-06-27 22:32:20|82.82|80.02|82.85|80.05|82.85|80.05|82.82|80.02|0
1656369150000|2022-06-27 22:32:30|82.82|80.02|82.82|80.02|82.85|80.05|82.82|80.02|0
1656369160000|2022-06-27 22:32:40|82.85|80.05|82.85|80.05|82.85|80.05|82.85|80.05|0
1656369170000|2022-06-27 22:32:50|82.82|80.02|82.82|80.02|82.82|80.02|82.82|80.02|0
1656369190000|2022-06-27 22:33:10|82.79|79.99|82.85|80.05|82.85|80.05|82.79|79.99|0
1656369220000|2022-06-27 22:33:40|82.88|80.08|82.88|80.08|82.88|80.08|82.88|80.08|0
1656369230000|2022-06-27 22:33:50|82.91|80.11|82.96|80.16|82.96|80.16|82.91|80.11|0
1656369240000|2022-06-27 22:34:00|82.93|80.13|82.88|80.08|82.93|80.13|82.88|80.08|0
1656369250000|2022-06-27 22:34:10|82.79|79.99|82.79|79.99|82.82|80.02|82.79|79.99|0
1656369280000|2022-06-27 22:34:40|82.82|80.02|82.79|79.99|82.85|80.05|82.79|79.99|0
1656369290000|2022-06-27 22:34:50|82.82|80.02|82.91|80.11|82.91|80.11|82.82|80.02|0
1656369300000|2022-06-27 22:35:00|82.93|80.13|82.96|80.16|82.96|80.16|82.91|80.11|0
1656369320000|2022-06-27 22:35:20|82.93|80.13|82.93|80.13|82.93|80.13|82.93|80.13|0
1656369330000|2022-06-27 22:35:30|82.96|80.16|82.96|80.16|82.96|80.16|82.96|80.16|0
1656369340000|2022-06-27 22:35:40|83.02|80.22|83.02|80.22|83.02|80.22|83.02|80.22|0
1656369350000|2022-06-27 22:35:50|82.99|80.19|82.99|80.19|83.02|80.22|82.96|80.16|0
1656369360000|2022-06-27 22:36:00|83.02|80.22|82.99|80.19|83.02|80.22|82.99|80.19|0
1656369370000|2022-06-27 22:36:10|82.96|80.16|82.91|80.11|82.96|80.16|82.91|80.11|0
1656369380000|2022-06-27 22:36:20|82.93|80.13|82.96|80.16|82.96|80.16|82.93|80.13|0
1656369390000|2022-06-27 22:36:30|82.93|80.13|82.87|80.07|82.93|80.13|82.85|80.05|0
1656369400000|2022-06-27 22:36:40|82.85|80.05|82.85|80.05|82.85|80.05|82.85|80.05|0
1656369410000|2022-06-27 22:36:50|82.87|80.07|82.87|80.07|82.87|80.07|82.87|80.07|0
1656369420000|2022-06-27 22:37:00|82.85|80.05|82.85|80.05|82.85|80.05|82.85|80.05|0
1656369430000|2022-06-27 22:37:10|82.87|80.07|82.87|80.07|82.87|80.07|82.87|80.07|0
1656369440000|2022-06-27 22:37:20|82.91|80.11|82.93|80.13|82.93|80.13|82.91|80.11|0
1656369450000|2022-06-27 22:37:30|82.91|80.11|82.96|80.16|82.96|80.16|82.91|80.11|0
1656369460000|2022-06-27 22:37:40|82.91|80.11|82.91|80.11|82.91|80.11|82.91|80.11|0
1656369470000|2022-06-27 22:37:50|82.93|80.13|82.93|80.13|82.93|80.13|82.93|80.13|0
1656369490000|2022-06-27 22:38:10|82.9|80.1|82.9|80.1|82.9|80.1|82.9|80.1|0
1656369500000|2022-06-27 22:38:20|82.85|80.05|82.85|80.05|82.85|80.05|82.85|80.05|0
1656369520000|2022-06-27 22:38:40|82.82|80.02|82.85|80.05|82.85|80.05|82.82|80.02|0
1656369530000|2022-06-27 22:38:50|82.82|80.02|82.82|80.02|82.85|80.05|82.82|80.02|0
1656369540000|2022-06-27 22:39:00|82.85|80.05|82.85|80.05|82.85|80.05|82.85|80.05|0
1656369550000|2022-06-27 22:39:10|82.87|80.07|82.87|80.07|82.87|80.07|82.85|80.05|0
1656369560000|2022-06-27 22:39:20|82.85|80.05|82.85|80.05|82.85|80.05|82.85|80.05|0
1656369600000|2022-06-27 22:40:00|82.9|80.1|82.9|80.1|82.9|80.1|82.9|80.1|0
1656369670000|2022-06-27 22:41:10|82.87|80.07|82.87|80.07|82.87|80.07|82.87|80.07|0
1656369680000|2022-06-27 22:41:20|82.85|80.05|82.87|80.07|82.87|80.07|82.85|80.05|0
1656369700000|2022-06-27 22:41:40|82.9|80.1|82.9|80.1|82.9|80.1|82.9|80.1|0
1656369710000|2022-06-27 22:41:50|82.85|80.05|82.85|80.05|82.85|80.05|82.85|80.05|0
1656369750000|2022-06-27 22:42:30|82.87|80.07|82.87|80.07|82.87|80.07|82.87|80.07|0
1656369760000|2022-06-27 22:42:40|82.9|80.1|82.9|80.1|82.9|80.1|82.9|80.1|0
1656369780000|2022-06-27 22:43:00|82.87|80.07|82.87|80.07|82.87|80.07|82.87|80.07|0
1656369790000|2022-06-27 22:43:10|82.85|80.05|82.85|80.05|82.85|80.05|82.85|80.05|0
1656369800000|2022-06-27 22:43:20|82.84|80.04|82.84|80.04|82.84|80.04|82.84|80.04|0
1656369810000|2022-06-27 22:43:30|82.81|80.01|82.79|79.99|82.81|80.01|82.79|79.99|0
1656369820000|2022-06-27 22:43:40|82.84|80.04|82.84|80.04|82.84|80.04|82.84|80.04|0
1656369830000|2022-06-27 22:43:50|82.87|80.07|82.87|80.07|82.87|80.07|82.87|80.07|0
1656369840000|2022-06-27 22:44:00|82.84|80.04|82.87|80.07|82.87|80.07|82.84|80.04|0
1656369860000|2022-06-27 22:44:20|82.9|80.1|82.9|80.1|82.9|80.1|82.9|80.1|0
1656369900000|2022-06-27 22:45:00|82.96|80.16|82.99|80.19|82.99|80.19|82.96|80.16|0
1656369910000|2022-06-27 22:45:10|83.02|80.22|83.02|80.22|83.02|80.22|83.02|80.22|0
1656369920000|2022-06-27 22:45:20|83.05|80.25|83.14|80.34|83.14|80.34|83.05|80.25|0
1656369930000|2022-06-27 22:45:30|83.2|80.4|83.14|80.34|83.2|80.4|83.14|80.34|0
1656369940000|2022-06-27 22:45:40|83.02|80.22|83.02|80.22|83.02|80.22|83.02|80.22|0
1656369960000|2022-06-27 22:46:00|83.11|80.31|83.14|80.34|83.14|80.34|83.11|80.31|0
1656369970000|2022-06-27 22:46:10|83.17|80.37|83.17|80.37|83.17|80.37|83.17|80.37|0
1656369990000|2022-06-27 22:46:30|83.14|80.34|83.08|80.28|83.14|80.34|83.08|80.28|0
1656370020000|2022-06-27 22:47:00|83.11|80.31|83.11|80.31|83.11|80.31|83.11|80.31|0
1656370030000|2022-06-27 22:47:10|83.14|80.34|83.14|80.34|83.14|80.34|83.14|80.34|0
1656370040000|2022-06-27 22:47:20|83.17|80.37|83.2|80.4|83.2|80.4|83.17|80.37|0
1656370050000|2022-06-27 22:47:30|83.25|80.45|83.17|80.37|83.25|80.45|83.17|80.37|0
1656370060000|2022-06-27 22:47:40|83.2|80.4|83.2|80.4|83.2|80.4|83.2|80.4|0
1656370070000|2022-06-27 22:47:50|83.14|80.34|83.14|80.34|83.14|80.34|83.14|80.34|0
1656370080000|2022-06-27 22:48:00|83.2|80.4|83.2|80.4|83.2|80.4|83.2|80.4|0
1656370110000|2022-06-27 22:48:30|83.25|80.45|83.25|80.45|83.25|80.45|83.25|80.45|0
1656370130000|2022-06-27 22:48:50|83.2|80.4|83.2|80.4|83.2|80.4|83.2|80.4|0
1656370140000|2022-06-27 22:49:00|83.25|80.45|83.28|80.48|83.28|80.48|83.25|80.45|0
1656370150000|2022-06-27 22:49:10|83.31|80.51|83.25|80.45|83.31|80.51|83.25|80.45|0
1656370170000|2022-06-27 22:49:30|83.2|80.4|83.2|80.4|83.2|80.4|83.2|80.4|0
1656370180000|2022-06-27 22:49:40|83.14|80.34|83.14|80.34|83.14|80.34|83.14|80.34|0
1656370200000|2022-06-27 22:50:00|83.11|80.31|83.11|80.31|83.11|80.31|83.11|80.31|0
1656370210000|2022-06-27 22:50:10|83.14|80.34|83.14|80.34|83.14|80.34|83.14|80.34|0
1656370220000|2022-06-27 22:50:20|83.16|80.36|83.16|80.36|83.16|80.36|83.16|80.36|0
1656370230000|2022-06-27 22:50:30|83.2|80.4|83.2|80.4|83.2|80.4|83.2|80.4|0
1656370240000|2022-06-27 22:50:40|83.14|80.34|83.14|80.34|83.14|80.34|83.14|80.34|0
1656370250000|2022-06-27 22:50:50|83.11|80.31|83.14|80.34|83.14|80.34|83.11|80.31|0
1656370260000|2022-06-27 22:51:00|83.11|80.31|83.08|80.28|83.11|80.31|83.08|80.28|0
1656370270000|2022-06-27 22:51:10|83.11|80.31|83.11|80.31|83.11|80.31|83.11|80.31|0
1656370280000|2022-06-27 22:51:20|83.08|80.28|83.08|80.28|83.08|80.28|83.08|80.28|0
1656370290000|2022-06-27 22:51:30|83.11|80.31|83.11|80.31|83.11|80.31|83.11|80.31|0
1656370300000|2022-06-27 22:51:40|83.08|80.28|83.08|80.28|83.08|80.28|83.08|80.28|0
1656370370000|2022-06-27 22:52:50|83.11|80.31|83.14|80.34|83.14|80.34|83.11|80.31|0
1656370400000|2022-06-27 22:53:20|83.19|80.39|83.19|80.39|83.19|80.39|83.19|80.39|0
1656370410000|2022-06-27 22:53:30|83.25|80.45|83.25|80.45|83.25|80.45|83.25|80.45|0
1656370420000|2022-06-27 22:53:40|83.31|80.51|83.31|80.51|83.31|80.51|83.31|80.51|0
1656370440000|2022-06-27 22:54:00|83.25|80.45|83.25|80.45|83.25|80.45|83.25|80.45|0
1656370510000|2022-06-27 22:55:10|83.28|80.48|83.31|80.51|83.31|80.51|83.28|80.48|0
1656370580000|2022-06-27 22:56:20|83.34|80.54|83.37|80.57|83.37|80.57|83.34|80.54|0
1656370600000|2022-06-27 22:56:40|83.34|80.54|83.31|80.51|83.34|80.54|83.31|80.51|0
1656370610000|2022-06-27 22:56:50|83.34|80.54|83.31|80.51|83.34|80.54|83.31|80.51|0
1656370760000|2022-06-27 22:59:20|83.37|80.57|83.37|80.57|83.37|80.57|83.37|80.57|0
1656370780000|2022-06-27 22:59:40|83.31|80.51|83.31|80.51|83.31|80.51|83.31|80.51|0
1656370790000|2022-06-27 22:59:50|83.25|80.45|83.25|80.45|83.28|80.48|83.25|80.45|0
1656370800000|2022-06-27 23:00:00|83.31|80.51|83.31|80.51|83.31|80.51|83.31|80.51|0
1656370810000|2022-06-27 23:00:10|83.28|80.48|83.28|80.48|83.31|80.51|83.25|80.45|0
1656370820000|2022-06-27 23:00:20|83.25|80.45|83.25|80.45|83.25|80.45|83.25|80.45|0
1656370830000|2022-06-27 23:00:30|83.19|80.39|83.25|80.45|83.25|80.45|83.19|80.39|0
1656370840000|2022-06-27 23:00:40|83.19|80.39|83.22|80.42|83.22|80.42|83.19|80.39|0
1656370850000|2022-06-27 23:00:50|83.37|80.57|83.37|80.57|83.37|80.57|83.37|80.57|0
1656370860000|2022-06-27 23:01:00|83.34|80.54|83.34|80.54|83.34|80.54|83.34|80.54|0
1656370880000|2022-06-27 23:01:20|83.31|80.51|83.34|80.54|83.34|80.54|83.31|80.51|0
1656370890000|2022-06-27 23:01:30|83.4|80.6|83.46|80.66|83.46|80.66|83.4|80.6|0
1656370900000|2022-06-27 23:01:40|83.43|80.63|83.43|80.63|83.43|80.63|83.37|80.57|0
1656370910000|2022-06-27 23:01:50|83.49|80.69|83.46|80.66|83.49|80.69|83.46|80.66|0
1656370920000|2022-06-27 23:02:00|83.49|80.69|83.55|80.75|83.55|80.75|83.49|80.69|0
1656370930000|2022-06-27 23:02:10|83.6|80.8|83.6|80.8|83.6|80.8|83.6|80.8|0
1656370940000|2022-06-27 23:02:20|83.66|80.86|83.66|80.86|83.66|80.86|83.6|80.8|0
1656370960000|2022-06-27 23:02:40|83.6|80.8|83.6|80.8|83.6|80.8|83.6|80.8|0
1656370970000|2022-06-27 23:02:50|83.66|80.86|83.66|80.86|83.66|80.86|83.66|80.86|0
1656370980000|2022-06-27 23:03:00|83.72|80.92|83.72|80.92|83.72|80.92|83.72|80.92|0
1656371000000|2022-06-27 23:03:20|83.69|80.89|83.66|80.86|83.69|80.89|83.66|80.86|0
1656371010000|2022-06-27 23:03:30|83.72|80.92|83.69|80.89|83.72|80.92|83.69|80.89|0
1656371020000|2022-06-27 23:03:40|83.72|80.92|83.72|80.92|83.72|80.92|83.72|80.92|0
1656371030000|2022-06-27 23:03:50|83.78|80.98|83.78|80.98|83.78|80.98|83.78|80.98|0
1656371040000|2022-06-27 23:04:00|83.81|81.01|83.78|80.98|83.81|81.01|83.78|80.98|0
1656371050000|2022-06-27 23:04:10|83.75|80.95|83.78|80.98|83.78|80.98|83.75|80.95|0
1656371060000|2022-06-27 23:04:20|83.72|80.92|83.72|80.92|83.72|80.92|83.72|80.92|0
1656371070000|2022-06-27 23:04:30|83.66|80.86|83.6|80.8|83.66|80.86|83.6|80.8|0
1656371080000|2022-06-27 23:04:40|83.63|80.83|83.69|80.89|83.69|80.89|83.63|80.83|0
1656371090000|2022-06-27 23:04:50|83.72|80.92|83.66|80.86|83.72|80.92|83.66|80.86|0
1656371100000|2022-06-27 23:05:00|83.6|80.8|83.6|80.8|83.6|80.8|83.6|80.8|0
1656371120000|2022-06-27 23:05:20|83.66|80.86|83.72|80.92|83.72|80.92|83.66|80.86|0
1656371130000|2022-06-27 23:05:30|83.69|80.89|83.72|80.92|83.72|80.92|83.69|80.89|0
1656371140000|2022-06-27 23:05:40|83.75|80.95|83.72|80.92|83.75|80.95|83.72|80.92|0
1656371150000|2022-06-27 23:05:50|83.66|80.86|83.72|80.92|83.78|80.98|83.66|80.86|0
1656371160000|2022-06-27 23:06:00|83.78|80.98|83.72|80.92|83.78|80.98|83.72|80.92|0
1656371210000|2022-06-27 23:06:50|83.66|80.86|83.66|80.86|83.66|80.86|83.66|80.86|0
1656371220000|2022-06-27 23:07:00|83.6|80.8|83.6|80.8|83.6|80.8|83.6|80.8|0
1656371230000|2022-06-27 23:07:10|83.66|80.86|83.66|80.86|83.66|80.86|83.66|80.86|0
1656371240000|2022-06-27 23:07:20|83.72|80.92|83.72|80.92|83.72|80.92|83.72|80.92|0
1656371310000|2022-06-27 23:08:30|83.66|80.86|83.66|80.86|83.66|80.86|83.66|80.86|0
1656371340000|2022-06-27 23:09:00|83.63|80.83|83.63|80.83|83.63|80.83|83.63|80.83|0
1656371350000|2022-06-27 23:09:10|83.72|80.92|83.72|80.92|83.72|80.92|83.69|80.89|0
1656371370000|2022-06-27 23:09:30|83.69|80.89|83.72|80.92|83.72|80.92|83.69|80.89|0
1656371390000|2022-06-27 23:09:50|83.78|80.98|83.78|80.98|83.78|80.98|83.78|80.98|0
1656371400000|2022-06-27 23:10:00|83.84|81.04|83.84|81.04|83.84|81.04|83.84|81.04|0
1656371410000|2022-06-27 23:10:10|83.9|81.1|84.02|81.22|84.02|81.22|83.9|81.1|0
1656371420000|2022-06-27 23:10:20|83.96|81.16|83.96|81.16|83.96|81.16|83.96|81.16|0
1656371440000|2022-06-27 23:10:40|84.02|81.22|84.02|81.22|84.02|81.22|84.02|81.22|0
1656371450000|2022-06-27 23:10:50|84.08|81.28|84.02|81.22|84.08|81.28|84.02|81.22|0
1656371460000|2022-06-27 23:11:00|83.96|81.16|83.96|81.16|83.96|81.16|83.96|81.16|0
1656371490000|2022-06-27 23:11:30|84.02|81.22|83.72|80.92|84.02|81.22|83.72|80.92|0
1656371500000|2022-06-27 23:11:40|83.78|80.98|83.78|80.98|83.78|80.98|83.78|80.98|0
1656371510000|2022-06-27 23:11:50|83.81|81.01|83.78|80.98|83.84|81.04|83.78|80.98|0
1656371520000|2022-06-27 23:12:00|83.75|80.95|83.75|80.95|83.78|80.98|83.75|80.95|0
1656371530000|2022-06-27 23:12:10|83.72|80.92|83.72|80.92|83.72|80.92|83.72|80.92|0
1656371540000|2022-06-27 23:12:20|83.75|80.95|83.72|80.92|83.78|80.98|83.72|80.92|0
1656371560000|2022-06-27 23:12:40|83.69|80.89|83.69|80.89|83.69|80.89|83.69|80.89|0
1656371570000|2022-06-27 23:12:50|83.72|80.92|83.66|80.86|83.72|80.92|83.66|80.86|0
1656371600000|2022-06-27 23:13:20|83.6|80.8|83.72|80.92|83.72|80.92|83.6|80.8|0
1656371620000|2022-06-27 23:13:40|83.69|80.89|83.72|80.92|83.72|80.92|83.69|80.89|0
1656371640000|2022-06-27 23:14:00|83.78|80.98|83.84|81.04|83.84|81.04|83.78|80.98|0
1656371650000|2022-06-27 23:14:10|83.81|81.01|83.84|81.04|83.84|81.04|83.81|81.01|0
1656371660000|2022-06-27 23:14:20|83.81|81.01|83.81|81.01|83.81|81.01|83.81|81.01|0
1656371670000|2022-06-27 23:14:30|83.78|80.98|83.78|80.98|83.78|80.98|83.78|80.98|0
1656371690000|2022-06-27 23:14:50|83.81|81.01|83.81|81.01|83.81|81.01|83.81|81.01|0
1656371700000|2022-06-27 23:15:00|83.84|81.04|83.84|81.04|83.84|81.04|83.84|81.04|0
1656371710000|2022-06-27 23:15:10|83.81|81.01|83.78|80.98|83.81|81.01|83.78|80.98|0
1656371720000|2022-06-27 23:15:20|83.81|81.01|83.81|81.01|83.84|81.04|83.81|81.01|0
1656371740000|2022-06-27 23:15:40|83.78|80.98|83.75|80.95|83.78|80.98|83.75|80.95|0
1656371750000|2022-06-27 23:15:50|83.72|80.92|83.78|80.98|83.78|80.98|83.72|80.92|0
1656371760000|2022-06-27 23:16:00|83.72|80.92|83.72|80.92|83.72|80.92|83.72|80.92|0
1656371770000|2022-06-27 23:16:10|83.66|80.86|83.66|80.86|83.66|80.86|83.66|80.86|0
1656371780000|2022-06-27 23:16:20|83.63|80.83|83.63|80.83|83.63|80.83|83.63|80.83|0
1656371790000|2022-06-27 23:16:30|83.66|80.86|83.66|80.86|83.66|80.86|83.66|80.86|0
1656371810000|2022-06-27 23:16:50|83.63|80.83|83.66|80.86|83.66|80.86|83.63|80.83|0
1656371820000|2022-06-27 23:17:00|83.63|80.83|83.63|80.83|83.63|80.83|83.63|80.83|0
1656371830000|2022-06-27 23:17:10|83.6|80.8|83.6|80.8|83.6|80.8|83.6|80.8|0
1656371860000|2022-06-27 23:17:40|83.57|80.77|83.6|80.8|83.6|80.8|83.57|80.77|0
1656371890000|2022-06-27 23:18:10|83.57|80.77|83.66|80.86|83.66|80.86|83.54|80.74|0
1656371900000|2022-06-27 23:18:20|83.72|80.92|83.75|80.95|83.75|80.95|83.72|80.92|0
1656371910000|2022-06-27 23:18:30|83.72|80.92|83.72|80.92|83.72|80.92|83.72|80.92|0
1656371960000|2022-06-27 23:19:20|83.78|80.98|83.78|80.98|83.78|80.98|83.78|80.98|0
1656371970000|2022-06-27 23:19:30|83.84|81.04|83.84|81.04|83.84|81.04|83.84|81.04|0
1656371980000|2022-06-27 23:19:40|83.81|81.01|83.78|80.98|83.81|81.01|83.78|80.98|0
1656372020000|2022-06-27 23:20:20|83.81|81.01|83.84|81.04|83.84|81.04|83.81|81.01|0
1656372030000|2022-06-27 23:20:30|83.81|81.01|83.78|80.98|83.81|81.01|83.78|80.98|0
1656372060000|2022-06-27 23:21:00|83.75|80.95|83.72|80.92|83.75|80.95|83.72|80.92|0
1656372090000|2022-06-27 23:21:30|83.69|80.89|83.69|80.89|83.69|80.89|83.69|80.89|0
1656372100000|2022-06-27 23:21:40|83.66|80.86|83.72|80.92|83.72|80.92|83.66|80.86|0
1656372120000|2022-06-27 23:22:00|83.75|80.95|83.75|80.95|83.75|80.95|83.75|80.95|0
1656372140000|2022-06-27 23:22:20|83.78|80.98|83.78|80.98|83.78|80.98|83.78|80.98|0
1656372170000|2022-06-27 23:22:50|83.75|80.95|83.75|80.95|83.75|80.95|83.75|80.95|0
1656372180000|2022-06-27 23:23:00|83.72|80.92|83.72|80.92|83.72|80.92|83.72|80.92|0
1656372220000|2022-06-27 23:23:40|83.69|80.89|83.69|80.89|83.69|80.89|83.69|80.89|0
1656372230000|2022-06-27 23:23:50|83.66|80.86|83.66|80.86|83.66|80.86|83.66|80.86|0
1656372280000|2022-06-27 23:24:40|83.72|80.92|83.72|80.92|83.72|80.92|83.72|80.92|0
1656372300000|2022-06-27 23:25:00|83.74|80.94|83.74|80.94|83.74|80.94|83.74|80.94|0
1656372310000|2022-06-27 23:25:10|83.78|80.98|83.74|80.94|83.78|80.98|83.74|80.94|0
1656372320000|2022-06-27 23:25:20|83.78|80.98|83.74|80.94|83.78|80.98|83.74|80.94|0
1656372330000|2022-06-27 23:25:30|83.78|80.98|83.78|80.98|83.78|80.98|83.78|80.98|0
1656372350000|2022-06-27 23:25:50|83.74|80.94|83.78|80.98|83.78|80.98|83.74|80.94|0
1656372360000|2022-06-27 23:26:00|83.74|80.94|83.78|80.98|83.78|80.98|83.74|80.94|0
1656372390000|2022-06-27 23:26:30|83.74|80.94|83.72|80.92|83.74|80.94|83.66|80.86|0
1656372410000|2022-06-27 23:26:50|83.78|80.98|83.83|81.03|83.83|81.03|83.78|80.98|0
1656372420000|2022-06-27 23:27:00|83.78|80.98|83.72|80.92|83.78|80.98|83.72|80.92|0
1656372430000|2022-06-27 23:27:10|83.78|80.98|83.78|80.98|83.78|80.98|83.78|80.98|0
1656372450000|2022-06-27 23:27:30|83.77|80.97|83.74|80.94|83.77|80.97|83.74|80.94|0
1656372460000|2022-06-27 23:27:40|83.72|80.92|83.72|80.92|83.72|80.92|83.72|80.92|0
1656372510000|2022-06-27 23:28:30|83.68|80.88|83.68|80.88|83.68|80.88|83.68|80.88|0
1656372520000|2022-06-27 23:28:40|83.66|80.86|83.68|80.88|83.68|80.88|83.66|80.86|0
1656372530000|2022-06-27 23:28:50|83.77|80.97|83.77|80.97|83.77|80.97|83.77|80.97|0
1656372540000|2022-06-27 23:29:00|83.8|81|83.77|80.97|83.83|81.03|83.77|80.97|0
1656372590000|2022-06-27 23:29:50|83.83|81.03|83.77|80.97|83.83|81.03|83.77|80.97|0
1656372600000|2022-06-27 23:30:00|83.8|81|83.77|80.97|83.8|81|83.77|80.97|0
1656372620000|2022-06-27 23:30:20|83.74|80.94|83.74|80.94|83.74|80.94|83.74|80.94|0
1656372630000|2022-06-27 23:30:30|83.77|80.97|83.72|80.92|83.77|80.97|83.72|80.92|0
1656372640000|2022-06-27 23:30:40|83.77|80.97|83.77|80.97|83.77|80.97|83.77|80.97|0
1656372660000|2022-06-27 23:31:00|83.72|80.92|83.71|80.91|83.72|80.92|83.71|80.91|0
1656372690000|2022-06-27 23:31:30|83.66|80.86|83.66|80.86|83.71|80.91|83.66|80.86|0
1656372710000|2022-06-27 23:31:50|83.71|80.91|83.71|80.91|83.71|80.91|83.71|80.91|0
1656372740000|2022-06-27 23:32:20|83.66|80.86|83.66|80.86|83.66|80.86|83.66|80.86|0
1656372750000|2022-06-27 23:32:30|83.68|80.88|83.66|80.86|83.68|80.88|83.66|80.86|0
1656372780000|2022-06-27 23:33:00|83.6|80.8|83.6|80.8|83.6|80.8|83.6|80.8|0
1656372790000|2022-06-27 23:33:10|83.62|80.82|83.62|80.82|83.62|80.82|83.62|80.82|0
1656372800000|2022-06-27 23:33:20|83.6|80.8|83.6|80.8|83.62|80.82|83.6|80.8|0
1656372830000|2022-06-27 23:33:50|83.66|80.86|83.66|80.86|83.66|80.86|83.66|80.86|0
1656372880000|2022-06-27 23:34:40|83.6|80.8|83.6|80.8|83.6|80.8|83.6|80.8|0
1656372890000|2022-06-27 23:34:50|83.62|80.82|83.6|80.8|83.62|80.82|83.6|80.8|0
1656372910000|2022-06-27 23:35:10|83.57|80.77|83.6|80.8|83.6|80.8|83.57|80.77|0
1656372920000|2022-06-27 23:35:20|83.57|80.77|83.57|80.77|83.57|80.77|83.57|80.77|0
1656372930000|2022-06-27 23:35:30|83.6|80.8|83.6|80.8|83.6|80.8|83.57|80.77|0
1656372950000|2022-06-27 23:35:50|83.54|80.74|83.54|80.74|83.54|80.74|83.54|80.74|0
1656373030000|2022-06-27 23:37:10|83.48|80.68|83.48|80.68|83.48|80.68|83.48|80.68|0
1656373070000|2022-06-27 23:37:50|83.51|80.71|83.48|80.68|83.54|80.74|83.48|80.68|0
1656373080000|2022-06-27 23:38:00|83.51|80.71|83.54|80.74|83.54|80.74|83.51|80.71|0
1656373090000|2022-06-27 23:38:10|83.48|80.68|83.56|80.76|83.56|80.76|83.48|80.68|0
1656373100000|2022-06-27 23:38:20|83.54|80.74|83.6|80.8|83.6|80.8|83.54|80.74|0
1656373110000|2022-06-27 23:38:30|83.59|80.79|83.59|80.79|83.59|80.79|83.59|80.79|0
1656373150000|2022-06-27 23:39:10|83.54|80.74|83.54|80.74|83.54|80.74|83.54|80.74|0
1656373200000|2022-06-27 23:40:00|83.5|80.7|83.5|80.7|83.5|80.7|83.5|80.7|0
1656373210000|2022-06-27 23:40:10|83.48|80.68|83.48|80.68|83.48|80.68|83.48|80.68|0
1656373250000|2022-06-27 23:40:50|83.5|80.7|83.48|80.68|83.5|80.7|83.48|80.68|0
1656373260000|2022-06-27 23:41:00|83.5|80.7|83.54|80.74|83.54|80.74|83.5|80.7|0
1656373270000|2022-06-27 23:41:10|83.48|80.68|83.48|80.68|83.48|80.68|83.48|80.68|0
1656373400000|2022-06-27 23:43:20|83.5|80.7|83.5|80.7|83.5|80.7|83.5|80.7|0
1656373410000|2022-06-27 23:43:30|83.48|80.68|83.5|80.7|83.5|80.7|83.48|80.68|0
1656373420000|2022-06-27 23:43:40|83.48|80.68|83.48|80.68|83.48|80.68|83.48|80.68|0
1656373440000|2022-06-27 23:44:00|83.42|80.62|83.36|80.56|83.42|80.62|83.36|80.56|0
1656373450000|2022-06-27 23:44:10|83.42|80.62|83.42|80.62|83.42|80.62|83.42|80.62|0
1656373460000|2022-06-27 23:44:20|83.36|80.56|83.36|80.56|83.36|80.56|83.36|80.56|0
1656373470000|2022-06-27 23:44:30|83.3|80.5|83.3|80.5|83.3|80.5|83.3|80.5|0
1656373500000|2022-06-27 23:45:00|83.36|80.56|83.36|80.56|83.39|80.59|83.36|80.56|0
1656373510000|2022-06-27 23:45:10|83.39|80.59|83.36|80.56|83.39|80.59|83.36|80.56|0
1656373530000|2022-06-27 23:45:30|83.39|80.59|83.42|80.62|83.42|80.62|83.39|80.59|0
1656373540000|2022-06-27 23:45:40|83.44|80.64|83.44|80.64|83.44|80.64|83.44|80.64|0
1656373550000|2022-06-27 23:45:50|83.48|80.68|83.5|80.7|83.5|80.7|83.48|80.68|0
1656373560000|2022-06-27 23:46:00|83.48|80.68|83.48|80.68|83.48|80.68|83.44|80.64|0
1656373570000|2022-06-27 23:46:10|83.53|80.73|83.53|80.73|83.53|80.73|83.53|80.73|0
1656373580000|2022-06-27 23:46:20|83.5|80.7|83.48|80.68|83.5|80.7|83.48|80.68|0
1656373590000|2022-06-27 23:46:30|83.5|80.7|83.47|80.67|83.5|80.7|83.47|80.67|0
1656373600000|2022-06-27 23:46:40|83.53|80.73|83.5|80.7|83.53|80.73|83.5|80.7|0
1656373610000|2022-06-27 23:46:50|83.47|80.67|83.5|80.7|83.5|80.7|83.47|80.67|0
1656373620000|2022-06-27 23:47:00|83.53|80.73|83.53|80.73|83.53|80.73|83.53|80.73|0
1656373630000|2022-06-27 23:47:10|83.5|80.7|83.5|80.7|83.5|80.7|83.5|80.7|0
1656373640000|2022-06-27 23:47:20|83.47|80.67|83.47|80.67|83.47|80.67|83.44|80.64|0
1656373660000|2022-06-27 23:47:40|83.42|80.62|83.42|80.62|83.42|80.62|83.42|80.62|0
1656373670000|2022-06-27 23:47:50|83.36|80.56|83.36|80.56|83.36|80.56|83.36|80.56|0
1656373680000|2022-06-27 23:48:00|83.42|80.62|83.42|80.62|83.42|80.62|83.42|80.62|0
1656373690000|2022-06-27 23:48:10|83.44|80.64|83.47|80.67|83.47|80.67|83.42|80.62|0
1656373700000|2022-06-27 23:48:20|83.53|80.73|83.59|80.79|83.59|80.79|83.53|80.73|0
1656373710000|2022-06-27 23:48:30|83.65|80.85|83.71|80.91|83.71|80.91|83.65|80.85|0
1656373720000|2022-06-27 23:48:40|83.68|80.88|83.65|80.85|83.68|80.88|83.59|80.79|0
1656373730000|2022-06-27 23:48:50|83.59|80.79|83.65|80.85|83.65|80.85|83.59|80.79|0
1656373740000|2022-06-27 23:49:00|83.62|80.82|83.62|80.82|83.65|80.85|83.59|80.79|0
1656373750000|2022-06-27 23:49:10|83.65|80.85|83.65|80.85|83.65|80.85|83.65|80.85|0
1656373770000|2022-06-27 23:49:30|83.71|80.91|83.71|80.91|83.71|80.91|83.71|80.91|0
1656373800000|2022-06-27 23:50:00|83.65|80.85|83.65|80.85|83.68|80.88|83.65|80.85|0
1656373810000|2022-06-27 23:50:10|83.68|80.88|83.59|80.79|83.68|80.88|83.59|80.79|0
1656373830000|2022-06-27 23:50:30|83.65|80.85|83.62|80.82|83.65|80.85|83.62|80.82|0
1656373840000|2022-06-27 23:50:40|83.65|80.85|83.5|80.7|83.65|80.85|83.5|80.7|0
1656373850000|2022-06-27 23:50:50|83.53|80.73|83.53|80.73|83.53|80.73|83.53|80.73|0
1656373860000|2022-06-27 23:51:00|83.5|80.7|83.41|80.61|83.5|80.7|83.41|80.61|0
1656373870000|2022-06-27 23:51:10|83.38|80.58|83.41|80.61|83.41|80.61|83.38|80.58|0
1656373880000|2022-06-27 23:51:20|83.38|80.58|83.38|80.58|83.38|80.58|83.36|80.56|0
1656373890000|2022-06-27 23:51:30|83.36|80.56|83.36|80.56|83.36|80.56|83.36|80.56|0
1656373900000|2022-06-27 23:51:40|83.38|80.58|83.38|80.58|83.38|80.58|83.38|80.58|0
1656373910000|2022-06-27 23:51:50|83.41|80.61|83.41|80.61|83.41|80.61|83.41|80.61|0
1656373920000|2022-06-27 23:52:00|83.38|80.58|83.41|80.61|83.41|80.61|83.38|80.58|0
1656373930000|2022-06-27 23:52:10|83.36|80.56|83.41|80.61|83.41|80.61|83.36|80.56|0
1656373940000|2022-06-27 23:52:20|83.36|80.56|83.38|80.58|83.38|80.58|83.36|80.56|0
1656373950000|2022-06-27 23:52:30|83.36|80.56|83.41|80.61|83.41|80.61|83.36|80.56|0
1656373960000|2022-06-27 23:52:40|83.38|80.58|83.24|80.44|83.38|80.58|83.24|80.44|0
1656373980000|2022-06-27 23:53:00|83.18|80.38|83.18|80.38|83.18|80.38|83.18|80.38|0
1656373990000|2022-06-27 23:53:10|83.12|80.32|83.12|80.32|83.12|80.32|83.12|80.32|0
1656374000000|2022-06-27 23:53:20|83.18|80.38|83.18|80.38|83.18|80.38|83.18|80.38|0
1656374010000|2022-06-27 23:53:30|83.06|80.26|83.12|80.32|83.12|80.32|83.06|80.26|0
1656374020000|2022-06-27 23:53:40|83.09|80.29|83.12|80.32|83.12|80.32|83.09|80.29|0
1656374040000|2022-06-27 23:54:00|83.09|80.29|83.09|80.29|83.09|80.29|83.09|80.29|0
1656374050000|2022-06-27 23:54:10|83.06|80.26|83.06|80.26|83.09|80.29|83.06|80.26|0
1656374060000|2022-06-27 23:54:20|83.12|80.32|83.06|80.26|83.12|80.32|83.06|80.26|0
1656374070000|2022-06-27 23:54:30|83.09|80.29|83.12|80.32|83.12|80.32|83.09|80.29|0
1656374080000|2022-06-27 23:54:40|83.06|80.26|83|80.2|83.06|80.26|83|80.2|0
1656374110000|2022-06-27 23:55:10|82.94|80.14|83|80.2|83|80.2|82.94|80.14|0
1656374120000|2022-06-27 23:55:20|83.06|80.26|83.06|80.26|83.06|80.26|83.06|80.26|0
1656374130000|2022-06-27 23:55:30|83.09|80.29|83.06|80.26|83.09|80.29|83.06|80.26|0
1656374140000|2022-06-27 23:55:40|83.09|80.29|83.12|80.32|83.12|80.32|83.09|80.29|0
1656374150000|2022-06-27 23:55:50|83.06|80.26|83.06|80.26|83.06|80.26|83.06|80.26|0
1656374160000|2022-06-27 23:56:00|83.03|80.23|83.03|80.23|83.03|80.23|83.03|80.23|0
1656374170000|2022-06-27 23:56:10|83|80.2|83|80.2|83|80.2|83|80.2|0
1656374190000|2022-06-27 23:56:30|83.06|80.26|83.12|80.32|83.12|80.32|83.06|80.26|0
1656374200000|2022-06-27 23:56:40|83.09|80.29|83.06|80.26|83.09|80.29|83.06|80.26|0
1656374250000|2022-06-27 23:57:30|83.09|80.29|83.06|80.26|83.09|80.29|83.06|80.26|0
1656374260000|2022-06-27 23:57:40|83.09|80.29|83.12|80.32|83.12|80.32|83.09|80.29|0
1656374270000|2022-06-27 23:57:50|83.06|80.26|83|80.2|83.06|80.26|83|80.2|0
1656374280000|2022-06-27 23:58:00|82.94|80.14|82.94|80.14|82.94|80.14|82.94|80.14|0
1656374310000|2022-06-27 23:58:30|83|80.2|83|80.2|83|80.2|83|80.2|0
1656374330000|2022-06-27 23:58:50|83.03|80.23|83.03|80.23|83.03|80.23|83.03|80.23|0
1656374340000|2022-06-27 23:59:00|83.12|80.32|83.12|80.32|83.12|80.32|83.12|80.32|0
1656374350000|2022-06-27 23:59:10|83.18|80.38|83.18|80.38|83.18|80.38|83.18|80.38|0
1656374360000|2022-06-27 23:59:20|83.24|80.44|83.24|80.44|83.24|80.44|83.24|80.44|0
1656374370000|2022-06-27 23:59:30|83.32|80.52|83.35|80.55|83.35|80.55|83.29|80.49|0
1656374380000|2022-06-27 23:59:40|83.32|80.52|83.41|80.61|83.41|80.61|83.32|80.52|0
1656374390000|2022-06-27 23:59:50|83.47|80.67|83.59|80.79|83.59|80.79|83.47|80.67|0
1656374400000|2022-06-28 00:00:00|83.53|80.73|83.65|80.85|83.65|80.85|83.53|80.73|0
1656374410000|2022-06-28 00:00:10|83.47|80.67|83.53|80.73|83.53|80.73|83.47|80.67|0
1656374420000|2022-06-28 00:00:20|83.59|80.79|83.83|81.03|83.83|81.03|83.59|80.79|0
1656374430000|2022-06-28 00:00:30|83.77|80.97|83.94|81.14|83.94|81.14|83.77|80.97|0
1656374440000|2022-06-28 00:00:40|84.12|81.32|84.54|81.74|84.54|81.74|84.12|81.32|0
1656374450000|2022-06-28 00:00:50|84.48|81.68|84.6|81.8|84.72|81.92|84.48|81.68|0
1656374460000|2022-06-28 00:01:00|84.54|81.74|84.89|82.09|84.89|82.09|84.54|81.74|0
1656374470000|2022-06-28 00:01:10|84.83|82.03|84.62|81.82|84.83|82.03|84.62|81.82|0
1656374480000|2022-06-28 00:01:20|84.66|81.86|84.83|82.03|84.83|82.03|84.66|81.86|0
1656374490000|2022-06-28 00:01:30|84.8|82|84.86|82.06|84.86|82.06|84.77|81.97|0
1656374500000|2022-06-28 00:01:40|84.8|82|84.83|82.03|84.89|82.09|84.8|82|0
1656374510000|2022-06-28 00:01:50|84.77|81.97|84.83|82.03|84.83|82.03|84.77|81.97|0
1656374520000|2022-06-28 00:02:00|84.89|82.09|84.89|82.09|84.89|82.09|84.89|82.09|0
1656374540000|2022-06-28 00:02:20|84.86|82.06|84.83|82.03|84.86|82.06|84.83|82.03|0
1656374550000|2022-06-28 00:02:30|84.77|81.97|84.83|82.03|84.83|82.03|84.77|81.97|0
1656374560000|2022-06-28 00:02:40|84.89|82.09|85.19|82.39|85.19|82.39|84.89|82.09|0
1656374570000|2022-06-28 00:02:50|85.01|82.21|85.04|82.24|85.04|82.24|85.01|82.21|0
1656374580000|2022-06-28 00:03:00|85.13|82.33|84.98|82.18|85.13|82.33|84.98|82.18|0
1656374590000|2022-06-28 00:03:10|85.01|82.21|85.1|82.3|85.13|82.33|85.01|82.21|0
1656374600000|2022-06-28 00:03:20|85.07|82.27|85.01|82.21|85.07|82.27|85.01|82.21|0
1656374610000|2022-06-28 00:03:30|84.98|82.18|85.07|82.27|85.13|82.33|84.98|82.18|0
1656374620000|2022-06-28 00:03:40|85.04|82.24|84.89|82.09|85.04|82.24|84.89|82.09|0
1656374630000|2022-06-28 00:03:50|84.92|82.12|84.83|82.03|84.92|82.12|84.83|82.03|0
1656374640000|2022-06-28 00:04:00|84.77|81.97|84.6|81.8|84.77|81.97|84.6|81.8|0
1656374650000|2022-06-28 00:04:10|84.54|81.74|84.71|81.91|84.71|81.91|84.54|81.74|0
1656374660000|2022-06-28 00:04:20|84.68|81.88|84.68|81.88|84.68|81.88|84.65|81.85|0
1656374670000|2022-06-28 00:04:30|84.65|81.85|84.54|81.74|84.65|81.85|84.54|81.74|0
1656374680000|2022-06-28 00:04:40|84.62|81.82|84.65|81.85|84.65|81.85|84.62|81.82|0
1656374690000|2022-06-28 00:04:50|84.68|81.88|84.71|81.91|84.71|81.91|84.65|81.85|0
1656374700000|2022-06-28 00:05:00|84.77|81.97|84.65|81.85|84.77|81.97|84.65|81.85|0
1656374710000|2022-06-28 00:05:10|84.6|81.8|84.62|81.82|84.62|81.82|84.6|81.8|0
1656374720000|2022-06-28 00:05:20|84.77|81.97|84.74|81.94|84.77|81.97|84.71|81.91|0
1656374730000|2022-06-28 00:05:30|84.71|81.91|84.71|81.91|84.77|81.97|84.71|81.91|0
1656374740000|2022-06-28 00:05:40|84.68|81.88|84.62|81.82|84.68|81.88|84.62|81.82|0
1656374750000|2022-06-28 00:05:50|84.65|81.85|84.65|81.85|84.65|81.85|84.56|81.76|0
1656374760000|2022-06-28 00:06:00|84.71|81.91|84.89|82.09|84.89|82.09|84.71|81.91|0
1656374770000|2022-06-28 00:06:10|84.95|82.15|84.98|82.18|84.98|82.18|84.92|82.12|0
1656374780000|2022-06-28 00:06:20|84.89|82.09|85.07|82.27|85.07|82.27|84.89|82.09|0
1656374790000|2022-06-28 00:06:30|85.13|82.33|85.01|82.21|85.13|82.33|85.01|82.21|0
1656374800000|2022-06-28 00:06:40|85.04|82.24|85.04|82.24|85.04|82.24|85.01|82.21|0
1656374810000|2022-06-28 00:06:50|85.01|82.21|85.13|82.33|85.13|82.33|85.01|82.21|0
1656374820000|2022-06-28 00:07:00|85.16|82.36|85.13|82.33|85.19|82.39|85.13|82.33|0
1656374830000|2022-06-28 00:07:10|85.07|82.27|85.13|82.33|85.13|82.33|85.07|82.27|0
1656374840000|2022-06-28 00:07:20|85.19|82.39|85.25|82.45|85.25|82.45|85.13|82.33|0
1656374850000|2022-06-28 00:07:30|85.19|82.39|85.22|82.42|85.22|82.42|85.19|82.39|0
1656374860000|2022-06-28 00:07:40|85.25|82.45|85.22|82.42|85.25|82.45|85.19|82.39|0
1656374870000|2022-06-28 00:07:50|85.19|82.39|85.37|82.57|85.37|82.57|85.19|82.39|0
1656374880000|2022-06-28 00:08:00|85.31|82.51|85.31|82.51|85.31|82.51|85.31|82.51|0
1656374890000|2022-06-28 00:08:10|85.34|82.54|85.28|82.48|85.34|82.54|85.28|82.48|0
1656374900000|2022-06-28 00:08:20|85.25|82.45|85.28|82.48|85.28|82.48|85.25|82.45|0
1656374910000|2022-06-28 00:08:30|85.25|82.45|85.31|82.51|85.31|82.51|85.25|82.45|0
1656374920000|2022-06-28 00:08:40|85.34|82.54|85.31|82.51|85.34|82.54|85.31|82.51|0
1656374930000|2022-06-28 00:08:50|85.22|82.42|85.25|82.45|85.25|82.45|85.22|82.42|0
1656374940000|2022-06-28 00:09:00|85.13|82.33|85.19|82.39|85.25|82.45|85.13|82.33|0
1656374950000|2022-06-28 00:09:10|85.22|82.42|85.25|82.45|85.25|82.45|85.16|82.36|0
1656374960000|2022-06-28 00:09:20|85.31|82.51|85.19|82.39|85.31|82.51|85.19|82.39|0
1656374970000|2022-06-28 00:09:30|85.22|82.42|85.25|82.45|85.31|82.51|85.22|82.42|0
1656374980000|2022-06-28 00:09:40|85.28|82.48|85.31|82.51|85.31|82.51|85.28|82.48|0
1656374990000|2022-06-28 00:09:50|85.34|82.54|85.16|82.36|85.34|82.54|85.16|82.36|0
1656375000000|2022-06-28 00:10:00|85.13|82.33|85.1|82.3|85.13|82.33|85.07|82.27|0
1656375010000|2022-06-28 00:10:10|85.13|82.33|85.25|82.45|85.31|82.51|85.13|82.33|0
1656375020000|2022-06-28 00:10:20|85.31|82.51|85.37|82.57|85.37|82.57|85.31|82.51|0
1656375030000|2022-06-28 00:10:30|85.43|82.63|85.22|82.42|85.43|82.63|85.22|82.42|0
1656375040000|2022-06-28 00:10:40|85.25|82.45|85.22|82.42|85.25|82.45|85.22|82.42|0
1656375050000|2022-06-28 00:10:50|85.19|82.39|85.16|82.36|85.25|82.45|85.16|82.36|0
1656375060000|2022-06-28 00:11:00|85.13|82.33|85.19|82.39|85.19|82.39|85.13|82.33|0
1656375070000|2022-06-28 00:11:10|85.13|82.33|85.1|82.3|85.13|82.33|85.1|82.3|0
1656375080000|2022-06-28 00:11:20|85.13|82.33|85.1|82.3|85.13|82.33|85.1|82.3|0
1656375090000|2022-06-28 00:11:30|85.07|82.27|84.95|82.15|85.07|82.27|84.95|82.15|0
1656375100000|2022-06-28 00:11:40|84.98|82.18|84.95|82.15|84.98|82.18|84.95|82.15|0
1656375110000|2022-06-28 00:11:50|84.98|82.18|84.95|82.15|84.98|82.18|84.95|82.15|0
1656375120000|2022-06-28 00:12:00|84.92|82.12|84.92|82.12|84.95|82.15|84.92|82.12|0
1656375130000|2022-06-28 00:12:10|84.95|82.15|85.01|82.21|85.07|82.27|84.95|82.15|0
1656375140000|2022-06-28 00:12:20|85.04|82.24|84.98|82.18|85.04|82.24|84.95|82.15|0
1656375150000|2022-06-28 00:12:30|84.95|82.15|84.98|82.18|84.98|82.18|84.92|82.12|0
1656375160000|2022-06-28 00:12:40|84.95|82.15|84.92|82.12|84.95|82.15|84.92|82.12|0
1656375170000|2022-06-28 00:12:50|84.95|82.15|85.01|82.21|85.01|82.21|84.95|82.15|0
1656375180000|2022-06-28 00:13:00|85.04|82.24|84.98|82.18|85.04|82.24|84.98|82.18|0
1656375190000|2022-06-28 00:13:10|85.01|82.21|85.01|82.21|85.01|82.21|85.01|82.21|0
1656375200000|2022-06-28 00:13:20|85.04|82.24|85.01|82.21|85.07|82.27|85.01|82.21|0
1656375210000|2022-06-28 00:13:30|85.07|82.27|85.01|82.21|85.07|82.27|85.01|82.21|0
1656375220000|2022-06-28 00:13:40|84.95|82.15|84.95|82.15|84.95|82.15|84.95|82.15|0
1656375230000|2022-06-28 00:13:50|85.01|82.21|84.98|82.18|85.01|82.21|84.98|82.18|0
1656375240000|2022-06-28 00:14:00|84.95|82.15|84.95|82.15|84.98|82.18|84.95|82.15|0
1656375250000|2022-06-28 00:14:10|84.98|82.18|84.95|82.15|84.98|82.18|84.95|82.15|0
1656375260000|2022-06-28 00:14:20|84.98|82.18|84.95|82.15|84.98|82.18|84.95|82.15|0
1656375270000|2022-06-28 00:14:30|84.92|82.12|85.01|82.21|85.01|82.21|84.92|82.12|0
1656375290000|2022-06-28 00:14:50|84.98|82.18|84.95|82.15|84.98|82.18|84.95|82.15|0
1656375300000|2022-06-28 00:15:00|85.01|82.21|85.13|82.33|85.19|82.39|85.01|82.21|0
1656375310000|2022-06-28 00:15:10|85.16|82.36|85.19|82.39|85.25|82.45|85.16|82.36|0
1656375320000|2022-06-28 00:15:20|85.25|82.45|85.19|82.39|85.25|82.45|85.19|82.39|0
1656375330000|2022-06-28 00:15:30|85.13|82.33|85.07|82.27|85.13|82.33|85.01|82.21|0
1656375340000|2022-06-28 00:15:40|85.19|82.39|85.19|82.39|85.19|82.39|85.19|82.39|0
1656375350000|2022-06-28 00:15:50|85.1|82.3|85.25|82.45|85.25|82.45|85.1|82.3|0
1656375360000|2022-06-28 00:16:00|85.19|82.39|85.25|82.45|85.25|82.45|85.19|82.39|0
1656375370000|2022-06-28 00:16:10|85.19|82.39|85.07|82.27|85.22|82.42|85.07|82.27|0
1656375380000|2022-06-28 00:16:20|85.19|82.39|85.16|82.36|85.19|82.39|85.13|82.33|0
1656375390000|2022-06-28 00:16:30|85.1|82.3|85.1|82.3|85.1|82.3|85.1|82.3|0
1656375400000|2022-06-28 00:16:40|85.07|82.27|85.07|82.27|85.07|82.27|85.01|82.21|0
1656375410000|2022-06-28 00:16:50|85.01|82.21|85.01|82.21|85.01|82.21|85.01|82.21|0
1656375420000|2022-06-28 00:17:00|85.07|82.27|85.19|82.39|85.19|82.39|85.01|82.21|0
1656375430000|2022-06-28 00:17:10|85.16|82.36|85.19|82.39|85.19|82.39|85.16|82.36|0
1656375440000|2022-06-28 00:17:20|85.25|82.45|85.19|82.39|85.25|82.45|85.19|82.39|0
1656375450000|2022-06-28 00:17:30|85.22|82.42|85.07|82.27|85.25|82.45|85.07|82.27|0
1656375460000|2022-06-28 00:17:40|85.13|82.33|85.1|82.3|85.13|82.33|85.1|82.3|0
1656375470000|2022-06-28 00:17:50|85.13|82.33|85.13|82.33|85.13|82.33|85.13|82.33|0
1656375490000|2022-06-28 00:18:10|85.07|82.27|85.01|82.21|85.07|82.27|85.01|82.21|0
1656375520000|2022-06-28 00:18:40|84.98|82.18|84.98|82.18|84.98|82.18|84.98|82.18|0
1656375530000|2022-06-28 00:18:50|85.01|82.21|85.01|82.21|85.01|82.21|85.01|82.21|0
1656375540000|2022-06-28 00:19:00|84.98|82.18|84.95|82.15|84.98|82.18|84.95|82.15|0
1656375550000|2022-06-28 00:19:10|85.01|82.21|85.04|82.24|85.07|82.27|85.01|82.21|0
1656375560000|2022-06-28 00:19:20|85.07|82.27|85.13|82.33|85.19|82.39|85.07|82.27|0
1656375570000|2022-06-28 00:19:30|85.1|82.3|85.04|82.24|85.1|82.3|85.04|82.24|0
1656375580000|2022-06-28 00:19:40|85.01|82.21|85.01|82.21|85.01|82.21|85.01|82.21|0
1656375590000|2022-06-28 00:19:50|84.95|82.15|84.95|82.15|84.95|82.15|84.95|82.15|0
1656375600000|2022-06-28 00:20:00|84.89|82.09|84.77|81.97|84.89|82.09|84.77|81.97|0
1656375610000|2022-06-28 00:20:10|84.8|82|84.83|82.03|84.83|82.03|84.8|82|0
1656375620000|2022-06-28 00:20:20|84.89|82.09|84.83|82.03|84.89|82.09|84.83|82.03|0
1656375630000|2022-06-28 00:20:30|84.8|82|84.77|81.97|84.8|82|84.77|81.97|0
1656375650000|2022-06-28 00:20:50|84.89|82.09|84.83|82.03|84.89|82.09|84.83|82.03|0
1656375660000|2022-06-28 00:21:00|84.8|82|84.83|82.03|84.89|82.09|84.8|82|0
1656375670000|2022-06-28 00:21:10|84.77|81.97|84.8|82|84.8|82|84.77|81.97|0
1656375680000|2022-06-28 00:21:20|84.71|81.91|84.71|81.91|84.71|81.91|84.71|81.91|0
1656375690000|2022-06-28 00:21:30|84.74|81.94|84.71|81.91|84.74|81.94|84.71|81.91|0
1656375700000|2022-06-28 00:21:40|84.65|81.85|84.71|81.91|84.71|81.91|84.65|81.85|0
1656375710000|2022-06-28 00:21:50|84.65|81.85|84.65|81.85|84.71|81.91|84.65|81.85|0
1656375720000|2022-06-28 00:22:00|84.68|81.88|84.71|81.91|84.71|81.91|84.68|81.88|0
1656375730000|2022-06-28 00:22:10|84.65|81.85|84.65|81.85|84.65|81.85|84.65|81.85|0
1656375740000|2022-06-28 00:22:20|84.47|81.67|84.47|81.67|84.5|81.7|84.47|81.67|0
1656375750000|2022-06-28 00:22:30|84.44|81.64|84.59|81.79|84.59|81.79|84.44|81.64|0
1656375760000|2022-06-28 00:22:40|84.65|81.85|84.59|81.79|84.65|81.85|84.59|81.79|0
1656375770000|2022-06-28 00:22:50|84.53|81.73|84.71|81.91|84.71|81.91|84.53|81.73|0
1656375790000|2022-06-28 00:23:10|84.68|81.88|84.68|81.88|84.68|81.88|84.68|81.88|0
1656375800000|2022-06-28 00:23:20|84.65|81.85|84.68|81.88|84.74|81.94|84.65|81.85|0
1656375810000|2022-06-28 00:23:30|84.65|81.85|84.68|81.88|84.68|81.88|84.65|81.85|0
1656375820000|2022-06-28 00:23:40|84.65|81.85|84.71|81.91|84.71|81.91|84.65|81.85|0
1656375830000|2022-06-28 00:23:50|84.74|81.94|84.71|81.91|84.74|81.94|84.71|81.91|0
1656375840000|2022-06-28 00:24:00|84.68|81.88|84.62|81.82|84.68|81.88|84.59|81.79|0
1656375850000|2022-06-28 00:24:10|84.59|81.79|84.53|81.73|84.59|81.79|84.53|81.73|0
1656375860000|2022-06-28 00:24:20|84.62|81.82|84.59|81.79|84.62|81.82|84.53|81.73|0
1656375870000|2022-06-28 00:24:30|84.62|81.82|84.65|81.85|84.65|81.85|84.59|81.79|0
1656375880000|2022-06-28 00:24:40|84.68|81.88|84.65|81.85|84.68|81.88|84.65|81.85|0
1656375890000|2022-06-28 00:24:50|84.59|81.79|84.59|81.79|84.59|81.79|84.59|81.79|0
1656375900000|2022-06-28 00:25:00|84.68|81.88|84.62|81.82|84.71|81.91|84.62|81.82|0
1656375910000|2022-06-28 00:25:10|84.65|81.85|84.59|81.79|84.65|81.85|84.53|81.73|0
1656375920000|2022-06-28 00:25:20|84.62|81.82|84.65|81.85|84.65|81.85|84.62|81.82|0
1656375930000|2022-06-28 00:25:30|84.71|81.91|84.68|81.88|84.71|81.91|84.68|81.88|0
1656375940000|2022-06-28 00:25:40|84.71|81.91|84.71|81.91|84.71|81.91|84.68|81.88|0
1656375950000|2022-06-28 00:25:50|84.68|81.88|84.68|81.88|84.68|81.88|84.68|81.88|0
1656375960000|2022-06-28 00:26:00|84.71|81.91|84.71|81.91|84.71|81.91|84.68|81.88|0
1656375980000|2022-06-28 00:26:20|84.65|81.85|84.65|81.85|84.65|81.85|84.65|81.85|0
1656376000000|2022-06-28 00:26:40|84.59|81.79|84.65|81.85|84.65|81.85|84.59|81.79|0
1656376010000|2022-06-28 00:26:50|84.68|81.88|84.71|81.91|84.71|81.91|84.68|81.88|0
1656376020000|2022-06-28 00:27:00|84.68|81.88|84.71|81.91|84.71|81.91|84.68|81.88|0
1656376030000|2022-06-28 00:27:10|84.65|81.85|84.68|81.88|84.71|81.91|84.65|81.85|0
1656376040000|2022-06-28 00:27:20|84.65|81.85|84.71|81.91|84.71|81.91|84.65|81.85|0
1656376050000|2022-06-28 00:27:30|84.65|81.85|84.59|81.79|84.65|81.85|84.59|81.79|0
1656376060000|2022-06-28 00:27:40|84.65|81.85|84.53|81.73|84.65|81.85|84.53|81.73|0
1656376070000|2022-06-28 00:27:50|84.56|81.76|84.56|81.76|84.56|81.76|84.56|81.76|0
1656376080000|2022-06-28 00:28:00|84.59|81.79|84.65|81.85|84.65|81.85|84.59|81.79|0
1656376090000|2022-06-28 00:28:10|84.68|81.88|84.65|81.85|84.68|81.88|84.65|81.85|0
1656376110000|2022-06-28 00:28:30|84.68|81.88|84.71|81.91|84.71|81.91|84.65|81.85|0
1656376120000|2022-06-28 00:28:40|84.65|81.85|84.71|81.91|84.71|81.91|84.65|81.85|0
1656376130000|2022-06-28 00:28:50|84.74|81.94|84.71|81.91|84.77|81.97|84.71|81.91|0
1656376140000|2022-06-28 00:29:00|84.74|81.94|84.74|81.94|84.74|81.94|84.74|81.94|0
1656376150000|2022-06-28 00:29:10|84.71|81.91|84.68|81.88|84.71|81.91|84.68|81.88|0
1656376160000|2022-06-28 00:29:20|84.71|81.91|84.77|81.97|84.77|81.97|84.71|81.91|0
1656376190000|2022-06-28 00:29:50|84.71|81.91|84.71|81.91|84.71|81.91|84.71|81.91|0
1656376200000|2022-06-28 00:30:00|84.68|81.88|84.71|81.91|84.71|81.91|84.68|81.88|0
1656376210000|2022-06-28 00:30:10|84.83|82.03|84.89|82.09|84.89|82.09|84.83|82.03|0
1656376220000|2022-06-28 00:30:20|84.86|82.06|84.83|82.03|84.86|82.06|84.83|82.03|0
1656376230000|2022-06-28 00:30:30|84.77|81.97|84.74|81.94|84.77|81.97|84.74|81.94|0
1656376240000|2022-06-28 00:30:40|84.77|81.97|84.74|81.94|84.77|81.97|84.74|81.94|0
1656376250000|2022-06-28 00:30:50|84.83|82.03|84.83|82.03|84.83|82.03|84.8|82|0
1656376260000|2022-06-28 00:31:00|84.89|82.09|84.74|81.94|84.89|82.09|84.71|81.91|0
1656376270000|2022-06-28 00:31:10|84.77|81.97|84.8|82|84.83|82.03|84.77|81.97|0
1656376280000|2022-06-28 00:31:20|84.74|81.94|84.71|81.91|84.74|81.94|84.71|81.91|0
1656376290000|2022-06-28 00:31:30|84.65|81.85|84.71|81.91|84.71|81.91|84.65|81.85|0
1656376300000|2022-06-28 00:31:40|84.68|81.88|84.71|81.91|84.71|81.91|84.68|81.88|0
1656376310000|2022-06-28 00:31:50|84.74|81.94|84.77|81.97|84.77|81.97|84.74|81.94|0
1656376320000|2022-06-28 00:32:00|84.71|81.91|84.77|81.97|84.77|81.97|84.71|81.91|0
1656376330000|2022-06-28 00:32:10|84.74|81.94|84.74|81.94|84.74|81.94|84.71|81.91|0
1656376340000|2022-06-28 00:32:20|84.71|81.91|84.77|81.97|84.77|81.97|84.71|81.91|0
1656376350000|2022-06-28 00:32:30|84.65|81.85|84.71|81.91|84.71|81.91|84.65|81.85|0
1656376370000|2022-06-28 00:32:50|84.74|81.94|84.74|81.94|84.74|81.94|84.74|81.94|0
1656376380000|2022-06-28 00:33:00|84.77|81.97|84.77|81.97|84.77|81.97|84.77|81.97|0
1656376390000|2022-06-28 00:33:10|84.89|82.09|84.89|82.09|84.89|82.09|84.89|82.09|0
1656376450000|2022-06-28 00:34:10|84.83|82.03|84.83|82.03|84.89|82.09|84.83|82.03|0
1656376470000|2022-06-28 00:34:30|84.89|82.09|84.89|82.09|84.89|82.09|84.89|82.09|0
1656376490000|2022-06-28 00:34:50|84.83|82.03|84.89|82.09|84.89|82.09|84.83|82.03|0
1656376530000|2022-06-28 00:35:30|84.83|82.03|84.89|82.09|84.89|82.09|84.83|82.03|0
1656376540000|2022-06-28 00:35:40|84.88|82.08|84.85|82.05|84.88|82.08|84.83|82.03|0
1656376550000|2022-06-28 00:35:50|84.88|82.08|84.83|82.03|84.88|82.08|84.83|82.03|0
1656376560000|2022-06-28 00:36:00|84.79|81.99|84.71|81.91|84.79|81.99|84.71|81.91|0
1656376580000|2022-06-28 00:36:20|84.77|81.97|84.77|81.97|84.77|81.97|84.77|81.97|0
1656376590000|2022-06-28 00:36:30|84.73|81.93|84.71|81.91|84.73|81.93|84.71|81.91|0
1656376610000|2022-06-28 00:36:50|84.65|81.85|84.77|81.97|84.77|81.97|84.65|81.85|0
1656376620000|2022-06-28 00:37:00|84.71|81.91|84.65|81.85|84.71|81.91|84.65|81.85|0
1656376630000|2022-06-28 00:37:10|84.59|81.79|84.59|81.79|84.59|81.79|84.59|81.79|0
1656376640000|2022-06-28 00:37:20|84.65|81.85|84.65|81.85|84.65|81.85|84.65|81.85|0
1656376650000|2022-06-28 00:37:30|84.71|81.91|84.71|81.91|84.77|81.97|84.71|81.91|0
1656376670000|2022-06-28 00:37:50|84.77|81.97|84.71|81.91|84.77|81.97|84.71|81.91|0
1656376680000|2022-06-28 00:38:00|84.65|81.85|84.71|81.91|84.71|81.91|84.65|81.85|0
1656376710000|2022-06-28 00:38:30|84.73|81.93|84.73|81.93|84.73|81.93|84.73|81.93|0
1656376720000|2022-06-28 00:38:40|84.76|81.96|84.76|81.96|84.76|81.96|84.76|81.96|0
1656376730000|2022-06-28 00:38:50|84.73|81.93|84.71|81.91|84.73|81.93|84.71|81.91|0
1656376740000|2022-06-28 00:39:00|84.73|81.93|84.71|81.91|84.73|81.93|84.71|81.91|0
1656376750000|2022-06-28 00:39:10|84.76|81.96|84.71|81.91|84.76|81.96|84.71|81.91|0
1656376760000|2022-06-28 00:39:20|84.67|81.87|84.59|81.79|84.67|81.87|84.59|81.79|0
1656376770000|2022-06-28 00:39:30|84.67|81.87|84.67|81.87|84.67|81.87|84.65|81.85|0
1656376780000|2022-06-28 00:39:40|84.65|81.85|84.65|81.85|84.65|81.85|84.65|81.85|0
1656376790000|2022-06-28 00:39:50|84.71|81.91|84.65|81.85|84.71|81.91|84.65|81.85|0
1656376800000|2022-06-28 00:40:00|84.67|81.87|84.67|81.87|84.67|81.87|84.67|81.87|0
1656376810000|2022-06-28 00:40:10|84.65|81.85|84.59|81.79|84.65|81.85|84.59|81.79|0
1656376820000|2022-06-28 00:40:20|84.65|81.85|84.65|81.85|84.7|81.9|84.65|81.85|0
1656376830000|2022-06-28 00:40:30|84.67|81.87|84.67|81.87|84.67|81.87|84.67|81.87|0
1656376840000|2022-06-28 00:40:40|84.65|81.85|84.65|81.85|84.65|81.85|84.65|81.85|0
1656376850000|2022-06-28 00:40:50|84.59|81.79|84.65|81.85|84.65|81.85|84.59|81.79|0
1656376860000|2022-06-28 00:41:00|84.59|81.79|84.65|81.85|84.65|81.85|84.59|81.79|0
1656376870000|2022-06-28 00:41:10|84.67|81.87|84.65|81.85|84.67|81.87|84.65|81.85|0
1656376880000|2022-06-28 00:41:20|84.7|81.9|84.7|81.9|84.73|81.93|84.7|81.9|0
1656376890000|2022-06-28 00:41:30|84.76|81.96|84.76|81.96|84.76|81.96|84.76|81.96|0
1656376910000|2022-06-28 00:41:50|84.73|81.93|84.76|81.96|84.76|81.96|84.7|81.9|0
1656376940000|2022-06-28 00:42:20|84.82|82.02|84.82|82.02|84.82|82.02|84.82|82.02|0
1656376950000|2022-06-28 00:42:30|84.79|81.99|84.76|81.96|84.79|81.99|84.76|81.96|0
1656376960000|2022-06-28 00:42:40|84.79|81.99|84.76|81.96|84.79|81.99|84.76|81.96|0
1656376970000|2022-06-28 00:42:50|84.7|81.9|84.7|81.9|84.7|81.9|84.7|81.9|0
1656376980000|2022-06-28 00:43:00|84.76|81.96|84.76|81.96|84.76|81.96|84.76|81.96|0
1656376990000|2022-06-28 00:43:10|84.7|81.9|84.7|81.9|84.7|81.9|84.7|81.9|0
1656377030000|2022-06-28 00:43:50|84.64|81.84|84.7|81.9|84.7|81.9|84.64|81.84|0
1656377040000|2022-06-28 00:44:00|84.67|81.87|84.7|81.9|84.76|81.96|84.67|81.87|0
1656377050000|2022-06-28 00:44:10|84.73|81.93|84.7|81.9|84.73|81.93|84.7|81.9|0
1656377060000|2022-06-28 00:44:20|84.73|81.93|84.79|81.99|84.79|81.99|84.73|81.93|0
1656377070000|2022-06-28 00:44:30|84.82|82.02|84.76|81.96|84.82|82.02|84.76|81.96|0
1656377090000|2022-06-28 00:44:50|84.7|81.9|84.7|81.9|84.7|81.9|84.7|81.9|0
1656377100000|2022-06-28 00:45:00|84.67|81.87|84.58|81.78|84.7|81.9|84.58|81.78|0
1656377110000|2022-06-28 00:45:10|84.61|81.81|84.64|81.84|84.67|81.87|84.61|81.81|0
1656377130000|2022-06-28 00:45:30|84.67|81.87|84.64|81.84|84.67|81.87|84.64|81.84|0
1656377140000|2022-06-28 00:45:40|84.61|81.81|84.61|81.81|84.61|81.81|84.61|81.81|0
1656377150000|2022-06-28 00:45:50|84.58|81.78|84.55|81.75|84.58|81.78|84.52|81.72|0
1656377160000|2022-06-28 00:46:00|84.58|81.78|84.52|81.72|84.58|81.78|84.52|81.72|0
1656377170000|2022-06-28 00:46:10|84.58|81.78|84.61|81.81|84.61|81.81|84.58|81.78|0
1656377180000|2022-06-28 00:46:20|84.58|81.78|84.58|81.78|84.58|81.78|84.55|81.75|0
1656377190000|2022-06-28 00:46:30|84.52|81.72|84.47|81.67|84.52|81.72|84.47|81.67|0
1656377200000|2022-06-28 00:46:40|84.52|81.72|84.47|81.67|84.52|81.72|84.47|81.67|0
1656377210000|2022-06-28 00:46:50|84.49|81.69|84.47|81.67|84.49|81.69|84.47|81.67|0
1656377220000|2022-06-28 00:47:00|84.29|81.49|84.29|81.49|84.29|81.49|84.29|81.49|0
1656377230000|2022-06-28 00:47:10|84.23|81.43|84.29|81.49|84.29|81.49|84.23|81.43|0
1656377240000|2022-06-28 00:47:20|84.35|81.55|84.35|81.55|84.35|81.55|84.35|81.55|0
1656377250000|2022-06-28 00:47:30|84.32|81.52|84.29|81.49|84.32|81.52|84.29|81.49|0
1656377260000|2022-06-28 00:47:40|84.35|81.55|84.41|81.61|84.47|81.67|84.35|81.55|0
1656377270000|2022-06-28 00:47:50|84.37|81.57|84.29|81.49|84.37|81.57|84.29|81.49|0
1656377280000|2022-06-28 00:48:00|84.35|81.55|84.35|81.55|84.35|81.55|84.35|81.55|0
1656377290000|2022-06-28 00:48:10|84.29|81.49|84.35|81.55|84.35|81.55|84.29|81.49|0
1656377300000|2022-06-28 00:48:20|84.29|81.49|84.23|81.43|84.29|81.49|84.23|81.43|0
1656377310000|2022-06-28 00:48:30|84.26|81.46|84.23|81.43|84.26|81.46|84.23|81.43|0
1656377330000|2022-06-28 00:48:50|84.29|81.49|84.29|81.49|84.29|81.49|84.29|81.49|0
1656377340000|2022-06-28 00:49:00|84.32|81.52|84.23|81.43|84.32|81.52|84.23|81.43|0
1656377350000|2022-06-28 00:49:10|84.29|81.49|84.31|81.51|84.31|81.51|84.29|81.49|0
1656377360000|2022-06-28 00:49:20|84.35|81.55|84.29|81.49|84.35|81.55|84.26|81.46|0
1656377370000|2022-06-28 00:49:30|84.23|81.43|84.23|81.43|84.23|81.43|84.17|81.37|0
1656377380000|2022-06-28 00:49:40|84.29|81.49|84.35|81.55|84.35|81.55|84.29|81.49|0
1656377390000|2022-06-28 00:49:50|84.37|81.57|84.35|81.55|84.37|81.57|84.35|81.55|0
1656377400000|2022-06-28 00:50:00|84.41|81.61|84.35|81.55|84.41|81.61|84.35|81.55|0
1656377410000|2022-06-28 00:50:10|84.29|81.49|84.35|81.55|84.35|81.55|84.29|81.49|0
1656377420000|2022-06-28 00:50:20|84.37|81.57|84.35|81.55|84.37|81.57|84.35|81.55|0
1656377430000|2022-06-28 00:50:30|84.4|81.6|84.26|81.46|84.4|81.6|84.26|81.46|0
1656377440000|2022-06-28 00:50:40|84.23|81.43|84.23|81.43|84.31|81.51|84.23|81.43|0
1656377460000|2022-06-28 00:51:00|84.26|81.46|84.26|81.46|84.26|81.46|84.26|81.46|0
1656377470000|2022-06-28 00:51:10|84.23|81.43|84.26|81.46|84.26|81.46|84.23|81.43|0
1656377480000|2022-06-28 00:51:20|84.29|81.49|84.29|81.49|84.29|81.49|84.29|81.49|0
1656377490000|2022-06-28 00:51:30|84.23|81.43|84.29|81.49|84.29|81.49|84.23|81.43|0
1656377510000|2022-06-28 00:51:50|84.23|81.43|84.29|81.49|84.29|81.49|84.23|81.43|0
1656377520000|2022-06-28 00:52:00|84.31|81.51|84.29|81.49|84.31|81.51|84.29|81.49|0
1656377550000|2022-06-28 00:52:30|84.23|81.43|84.23|81.43|84.23|81.43|84.23|81.43|0
1656377560000|2022-06-28 00:52:40|84.25|81.45|84.29|81.49|84.29|81.49|84.25|81.45|0
1656377570000|2022-06-28 00:52:50|84.23|81.43|84.23|81.43|84.23|81.43|84.23|81.43|0
1656377580000|2022-06-28 00:53:00|84.17|81.37|84.11|81.31|84.17|81.37|84.11|81.31|0
1656377590000|2022-06-28 00:53:10|83.69|80.89|83.72|80.92|83.72|80.92|83.66|80.86|0
1656377600000|2022-06-28 00:53:20|83.63|80.83|83.63|80.83|83.63|80.83|83.6|80.8|0
1656377610000|2022-06-28 00:53:30|83.66|80.86|83.66|80.86|83.69|80.89|83.66|80.86|0
1656377620000|2022-06-28 00:53:40|83.81|81.01|83.84|81.04|83.84|81.04|83.81|81.01|0
1656377630000|2022-06-28 00:53:50|83.87|81.07|83.81|81.01|83.93|81.13|83.81|81.01|0
1656377640000|2022-06-28 00:54:00|83.87|81.07|83.87|81.07|83.87|81.07|83.84|81.04|0
1656377650000|2022-06-28 00:54:10|83.99|81.19|83.99|81.19|83.99|81.19|83.93|81.13|0
1656377660000|2022-06-28 00:54:20|84.05|81.25|83.99|81.19|84.05|81.25|83.99|81.19|0
1656377670000|2022-06-28 00:54:30|84.05|81.25|84.05|81.25|84.05|81.25|84.05|81.25|0
1656377680000|2022-06-28 00:54:40|83.93|81.13|83.99|81.19|83.99|81.19|83.93|81.13|0
1656377690000|2022-06-28 00:54:50|83.96|81.16|83.93|81.13|83.96|81.16|83.93|81.13|0
1656377700000|2022-06-28 00:55:00|83.9|81.1|83.9|81.1|83.9|81.1|83.87|81.07|0
1656377710000|2022-06-28 00:55:10|83.93|81.13|83.87|81.07|83.93|81.13|83.87|81.07|0
1656377720000|2022-06-28 00:55:20|83.96|81.16|83.93|81.13|83.96|81.16|83.93|81.13|0
1656377730000|2022-06-28 00:55:30|83.96|81.16|83.99|81.19|83.99|81.19|83.96|81.16|0
1656377750000|2022-06-28 00:55:50|84.02|81.22|83.99|81.19|84.02|81.22|83.99|81.19|0
1656377760000|2022-06-28 00:56:00|83.93|81.13|83.99|81.19|83.99|81.19|83.9|81.1|0
1656377770000|2022-06-28 00:56:10|83.96|81.16|83.93|81.13|83.96|81.16|83.93|81.13|0
1656377780000|2022-06-28 00:56:20|83.96|81.16|83.96|81.16|83.96|81.16|83.96|81.16|0
1656377790000|2022-06-28 00:56:30|83.99|81.19|83.99|81.19|83.99|81.19|83.99|81.19|0
1656377800000|2022-06-28 00:56:40|83.96|81.16|83.93|81.13|83.96|81.16|83.93|81.13|0
1656377810000|2022-06-28 00:56:50|83.96|81.16|83.99|81.19|83.99|81.19|83.96|81.16|0
1656377820000|2022-06-28 00:57:00|84.05|81.25|84.17|81.37|84.17|81.37|84.05|81.25|0
1656377830000|2022-06-28 00:57:10|84.11|81.31|84.11|81.31|84.11|81.31|84.11|81.31|0
1656377840000|2022-06-28 00:57:20|84.05|81.25|84.05|81.25|84.05|81.25|84.05|81.25|0
1656377850000|2022-06-28 00:57:30|84.11|81.31|84.11|81.31|84.11|81.31|84.08|81.28|0
1656377860000|2022-06-28 00:57:40|84.08|81.28|84.11|81.31|84.11|81.31|84.08|81.28|0
1656377870000|2022-06-28 00:57:50|84.08|81.28|84.11|81.31|84.11|81.31|84.08|81.28|0
1656377880000|2022-06-28 00:58:00|84.08|81.28|84.11|81.31|84.11|81.31|84.08|81.28|0
1656377900000|2022-06-28 00:58:20|84.13|81.33|84.13|81.33|84.13|81.33|84.13|81.33|0
1656377910000|2022-06-28 00:58:30|84.22|81.42|84.17|81.37|84.22|81.42|84.17|81.37|0
1656377920000|2022-06-28 00:58:40|84.22|81.42|84.22|81.42|84.22|81.42|84.22|81.42|0
1656377940000|2022-06-28 00:59:00|84.11|81.31|84.17|81.37|84.17|81.37|84.11|81.31|0
1656377960000|2022-06-28 00:59:20|84.13|81.33|84.22|81.42|84.22|81.42|84.11|81.31|0
1656377980000|2022-06-28 00:59:40|84.28|81.48|84.28|81.48|84.28|81.48|84.28|81.48|0
1656378000000|2022-06-28 01:00:00|84.22|81.42|84.28|81.48|84.28|81.48|84.22|81.42|0
1656378010000|2022-06-28 01:00:10|84.16|81.36|84.25|81.45|84.25|81.45|84.16|81.36|0
1656378020000|2022-06-28 01:00:20|84.28|81.48|84.28|81.48|84.28|81.48|84.28|81.48|0
1656378030000|2022-06-28 01:00:30|84.4|81.6|84.4|81.6|84.4|81.6|84.4|81.6|0
1656378040000|2022-06-28 01:00:40|84.37|81.57|84.34|81.54|84.37|81.57|84.34|81.54|0
1656378050000|2022-06-28 01:00:50|84.37|81.57|84.34|81.54|84.4|81.6|84.34|81.54|0
1656378060000|2022-06-28 01:01:00|84.28|81.48|84.4|81.6|84.4|81.6|84.28|81.48|0
1656378070000|2022-06-28 01:01:10|84.34|81.54|84.4|81.6|84.4|81.6|84.34|81.54|0
1656378080000|2022-06-28 01:01:20|84.34|81.54|84.31|81.51|84.34|81.54|84.28|81.48|0
1656378090000|2022-06-28 01:01:30|84.34|81.54|84.31|81.51|84.34|81.54|84.31|81.51|0
1656378100000|2022-06-28 01:01:40|84.28|81.48|84.28|81.48|84.28|81.48|84.28|81.48|0
1656378110000|2022-06-28 01:01:50|84.16|81.36|84.16|81.36|84.16|81.36|84.16|81.36|0
1656378120000|2022-06-28 01:02:00|84.22|81.42|84.22|81.42|84.22|81.42|84.22|81.42|0
1656378130000|2022-06-28 01:02:10|84.25|81.45|84.28|81.48|84.28|81.48|84.25|81.45|0
1656378140000|2022-06-28 01:02:20|84.34|81.54|84.28|81.48|84.34|81.54|84.28|81.48|0
1656378150000|2022-06-28 01:02:30|84.31|81.51|84.31|81.51|84.31|81.51|84.28|81.48|0
1656378160000|2022-06-28 01:02:40|84.28|81.48|84.31|81.51|84.31|81.51|84.28|81.48|0
1656378170000|2022-06-28 01:02:50|84.37|81.57|84.34|81.54|84.37|81.57|84.34|81.54|0
1656378180000|2022-06-28 01:03:00|84.28|81.48|84.22|81.42|84.28|81.48|84.22|81.42|0
1656378190000|2022-06-28 01:03:10|84.25|81.45|84.22|81.42|84.25|81.45|84.22|81.42|0
1656378210000|2022-06-28 01:03:30|84.28|81.48|84.28|81.48|84.28|81.48|84.28|81.48|0
1656378220000|2022-06-28 01:03:40|84.34|81.54|84.4|81.6|84.4|81.6|84.34|81.54|0
1656378240000|2022-06-28 01:04:00|84.37|81.57|84.4|81.6|84.4|81.6|84.37|81.57|0
1656378270000|2022-06-28 01:04:30|84.34|81.54|84.34|81.54|84.34|81.54|84.34|81.54|0
1656378280000|2022-06-28 01:04:40|84.4|81.6|84.4|81.6|84.4|81.6|84.4|81.6|0
1656378290000|2022-06-28 01:04:50|84.37|81.57|84.34|81.54|84.37|81.57|84.34|81.54|0
1656378300000|2022-06-28 01:05:00|84.4|81.6|84.46|81.66|84.46|81.66|84.4|81.6|0
1656378310000|2022-06-28 01:05:10|84.4|81.6|84.4|81.6|84.4|81.6|84.34|81.54|0
1656378330000|2022-06-28 01:05:30|84.43|81.63|84.46|81.66|84.46|81.66|84.43|81.63|0
1656378340000|2022-06-28 01:05:40|84.4|81.6|84.37|81.57|84.4|81.6|84.37|81.57|0
1656378350000|2022-06-28 01:05:50|84.4|81.6|84.28|81.48|84.4|81.6|84.28|81.48|0
1656378360000|2022-06-28 01:06:00|84.31|81.51|84.31|81.51|84.31|81.51|84.28|81.48|0
1656378370000|2022-06-28 01:06:10|84.28|81.48|84.25|81.45|84.28|81.48|84.25|81.45|0
1656378380000|2022-06-28 01:06:20|84.16|81.36|84.16|81.36|84.16|81.36|84.16|81.36|0
1656378390000|2022-06-28 01:06:30|84.19|81.39|84.28|81.48|84.28|81.48|84.19|81.39|0
1656378400000|2022-06-28 01:06:40|84.31|81.51|84.31|81.51|84.31|81.51|84.25|81.45|0
1656378410000|2022-06-28 01:06:50|84.34|81.54|84.28|81.48|84.34|81.54|84.28|81.48|0
1656378420000|2022-06-28 01:07:00|84.31|81.51|84.28|81.48|84.34|81.54|84.28|81.48|0
1656378440000|2022-06-28 01:07:20|84.25|81.45|84.22|81.42|84.25|81.45|84.22|81.42|0
1656378450000|2022-06-28 01:07:30|84.28|81.48|84.25|81.45|84.28|81.48|84.25|81.45|0
1656378460000|2022-06-28 01:07:40|84.22|81.42|84.22|81.42|84.22|81.42|84.22|81.42|0
1656378470000|2022-06-28 01:07:50|84.16|81.36|84.22|81.42|84.22|81.42|84.16|81.36|0
1656378480000|2022-06-28 01:08:00|84.19|81.39|84.19|81.39|84.19|81.39|84.16|81.36|0
1656378490000|2022-06-28 01:08:10|84.22|81.42|84.22|81.42|84.22|81.42|84.19|81.39|0
1656378530000|2022-06-28 01:08:50|84.19|81.39|84.19|81.39|84.19|81.39|84.19|81.39|0
1656378540000|2022-06-28 01:09:00|84.22|81.42|84.28|81.48|84.28|81.48|84.13|81.33|0
1656378550000|2022-06-28 01:09:10|84.37|81.57|84.37|81.57|84.37|81.57|84.37|81.57|0
1656378560000|2022-06-28 01:09:20|84.4|81.6|84.31|81.51|84.4|81.6|84.31|81.51|0
1656378570000|2022-06-28 01:09:30|84.28|81.48|84.31|81.51|84.31|81.51|84.28|81.48|0
1656378580000|2022-06-28 01:09:40|84.34|81.54|84.28|81.48|84.34|81.54|84.28|81.48|0
1656378590000|2022-06-28 01:09:50|84.34|81.54|84.31|81.51|84.34|81.54|84.31|81.51|0
1656378600000|2022-06-28 01:10:00|84.34|81.54|84.34|81.54|84.37|81.57|84.34|81.54|0
1656378610000|2022-06-28 01:10:10|84.31|81.51|84.34|81.54|84.34|81.54|84.31|81.51|0
1656378620000|2022-06-28 01:10:20|84.31|81.51|84.28|81.48|84.31|81.51|84.28|81.48|0
1656378640000|2022-06-28 01:10:40|84.25|81.45|84.28|81.48|84.28|81.48|84.25|81.45|0
1656378650000|2022-06-28 01:10:50|84.25|81.45|84.22|81.42|84.25|81.45|84.22|81.42|0
1656378660000|2022-06-28 01:11:00|84.19|81.39|84.22|81.42|84.22|81.42|84.19|81.39|0
1656378670000|2022-06-28 01:11:10|84.28|81.48|84.28|81.48|84.28|81.48|84.25|81.45|0
1656378680000|2022-06-28 01:11:20|84.31|81.51|84.31|81.51|84.31|81.51|84.31|81.51|0
1656378690000|2022-06-28 01:11:30|84.34|81.54|84.34|81.54|84.34|81.54|84.31|81.51|0
1656378700000|2022-06-28 01:11:40|84.28|81.48|84.28|81.48|84.28|81.48|84.28|81.48|0
1656378730000|2022-06-28 01:12:10|84.22|81.42|84.31|81.51|84.31|81.51|84.22|81.42|0
1656378740000|2022-06-28 01:12:20|84.28|81.48|84.28|81.48|84.28|81.48|84.28|81.48|0
1656378760000|2022-06-28 01:12:40|84.34|81.54|84.4|81.6|84.4|81.6|84.34|81.54|0
1656378770000|2022-06-28 01:12:50|84.46|81.66|84.46|81.66|84.46|81.66|84.46|81.66|0
1656378780000|2022-06-28 01:13:00|84.52|81.72|84.58|81.78|84.58|81.78|84.52|81.72|0
1656378790000|2022-06-28 01:13:10|84.64|81.84|84.64|81.84|84.64|81.84|84.64|81.84|0
1656378810000|2022-06-28 01:13:30|84.7|81.9|84.7|81.9|84.7|81.9|84.7|81.9|0
1656378820000|2022-06-28 01:13:40|84.67|81.87|84.7|81.9|84.7|81.9|84.67|81.87|0
1656378830000|2022-06-28 01:13:50|84.64|81.84|84.64|81.84|84.64|81.84|84.64|81.84|0
1656378840000|2022-06-28 01:14:00|84.67|81.87|84.64|81.84|84.7|81.9|84.64|81.84|0
1656378850000|2022-06-28 01:14:10|84.7|81.9|84.7|81.9|84.7|81.9|84.7|81.9|0
1656378890000|2022-06-28 01:14:50|84.64|81.84|84.64|81.84|84.64|81.84|84.64|81.84|0
1656378900000|2022-06-28 01:15:00|84.7|81.9|84.7|81.9|84.7|81.9|84.64|81.84|0
1656378910000|2022-06-28 01:15:10|84.64|81.84|84.64|81.84|84.64|81.84|84.58|81.78|0
1656378920000|2022-06-28 01:15:20|84.58|81.78|84.58|81.78|84.58|81.78|84.52|81.72|0
1656378930000|2022-06-28 01:15:30|84.46|81.66|84.46|81.66|84.46|81.66|84.4|81.6|0
1656378940000|2022-06-28 01:15:40|84.49|81.69|84.46|81.66|84.49|81.69|84.46|81.66|0
1656378950000|2022-06-28 01:15:50|84.49|81.69|84.64|81.84|84.64|81.84|84.49|81.69|0
1656378960000|2022-06-28 01:16:00|84.61|81.81|84.58|81.78|84.61|81.81|84.58|81.78|0
1656378970000|2022-06-28 01:16:10|84.61|81.81|84.61|81.81|84.61|81.81|84.61|81.81|0
1656378980000|2022-06-28 01:16:20|84.64|81.84|84.7|81.9|84.7|81.9|84.64|81.84|0
1656378990000|2022-06-28 01:16:30|84.64|81.84|84.64|81.84|84.64|81.84|84.6|81.8|0
1656379000000|2022-06-28 01:16:40|84.58|81.78|84.58|81.78|84.58|81.78|84.52|81.72|0
1656379010000|2022-06-28 01:16:50|84.52|81.72|84.52|81.72|84.55|81.75|84.52|81.72|0
1656379020000|2022-06-28 01:17:00|84.55|81.75|84.58|81.78|84.58|81.78|84.55|81.75|0
1656379030000|2022-06-28 01:17:10|84.6|81.8|84.55|81.75|84.6|81.8|84.55|81.75|0
1656379040000|2022-06-28 01:17:20|84.58|81.78|84.6|81.8|84.6|81.8|84.58|81.78|0
1656379050000|2022-06-28 01:17:30|84.7|81.9|84.7|81.9|84.7|81.9|84.7|81.9|0
1656379080000|2022-06-28 01:18:00|84.66|81.86|84.64|81.84|84.66|81.86|84.64|81.84|0
1656379090000|2022-06-28 01:18:10|84.6|81.8|84.69|81.89|84.69|81.89|84.6|81.8|0
1656379120000|2022-06-28 01:18:40|84.66|81.86|84.69|81.89|84.69|81.89|84.66|81.86|0
1656379150000|2022-06-28 01:19:10|84.66|81.86|84.69|81.89|84.69|81.89|84.66|81.86|0
1656379170000|2022-06-28 01:19:30|84.72|81.92|84.72|81.92|84.72|81.92|84.72|81.92|0
1656379180000|2022-06-28 01:19:40|84.75|81.95|84.75|81.95|84.75|81.95|84.75|81.95|0
1656379200000|2022-06-28 01:20:00|84.69|81.89|84.75|81.95|84.75|81.95|84.69|81.89|0
1656379210000|2022-06-28 01:20:10|84.72|81.92|84.66|81.86|84.72|81.92|84.66|81.86|0
1656379220000|2022-06-28 01:20:20|84.63|81.83|84.63|81.83|84.63|81.83|84.63|81.83|0
1656379230000|2022-06-28 01:20:30|84.58|81.78|84.54|81.74|84.58|81.78|84.54|81.74|0
1656379240000|2022-06-28 01:20:40|84.58|81.78|84.58|81.78|84.58|81.78|84.58|81.78|0
1656379250000|2022-06-28 01:20:50|84.52|81.72|84.52|81.72|84.52|81.72|84.52|81.72|0
1656379260000|2022-06-28 01:21:00|84.46|81.66|84.54|81.74|84.54|81.74|84.4|81.6|0
1656379270000|2022-06-28 01:21:10|84.52|81.72|84.46|81.66|84.52|81.72|84.46|81.66|0
1656379280000|2022-06-28 01:21:20|84.48|81.68|84.48|81.68|84.48|81.68|84.48|81.68|0
1656379290000|2022-06-28 01:21:30|84.46|81.66|84.52|81.72|84.54|81.74|84.46|81.66|0
1656379300000|2022-06-28 01:21:40|84.58|81.78|84.63|81.83|84.63|81.83|84.58|81.78|0
1656379310000|2022-06-28 01:21:50|84.6|81.8|84.63|81.83|84.63|81.83|84.6|81.8|0
1656379330000|2022-06-28 01:22:10|84.75|81.95|84.75|81.95|84.75|81.95|84.75|81.95|0
1656379340000|2022-06-28 01:22:20|84.69|81.89|84.69|81.89|84.69|81.89|84.63|81.83|0
1656379350000|2022-06-28 01:22:30|84.66|81.86|84.63|81.83|84.69|81.89|84.63|81.83|0
1656379360000|2022-06-28 01:22:40|84.69|81.89|84.69|81.89|84.69|81.89|84.69|81.89|0
1656379370000|2022-06-28 01:22:50|84.63|81.83|84.63|81.83|84.63|81.83|84.63|81.83|0
1656379390000|2022-06-28 01:23:10|84.46|81.66|84.52|81.72|84.52|81.72|84.46|81.66|0
1656379400000|2022-06-28 01:23:20|84.48|81.68|84.46|81.66|84.48|81.68|84.46|81.66|0
1656379410000|2022-06-28 01:23:30|84.4|81.6|84.4|81.6|84.4|81.6|84.4|81.6|0
1656379430000|2022-06-28 01:23:50|84.37|81.57|84.4|81.6|84.4|81.6|84.37|81.57|0
1656379440000|2022-06-28 01:24:00|84.28|81.48|84.28|81.48|84.28|81.48|84.28|81.48|0
1656379450000|2022-06-28 01:24:10|84.22|81.42|84.25|81.45|84.25|81.45|84.22|81.42|0
1656379460000|2022-06-28 01:24:20|84.22|81.42|84.28|81.48|84.28|81.48|84.22|81.42|0
1656379470000|2022-06-28 01:24:30|84.31|81.51|84.25|81.45|84.34|81.54|84.25|81.45|0
1656379480000|2022-06-28 01:24:40|84.22|81.42|84.22|81.42|84.22|81.42|84.22|81.42|0
1656379490000|2022-06-28 01:24:50|84.1|81.3|84.1|81.3|84.1|81.3|84.1|81.3|0
1656379500000|2022-06-28 01:25:00|84.13|81.33|84.04|81.24|84.13|81.33|84.04|81.24|0
1656379510000|2022-06-28 01:25:10|84.07|81.27|84.13|81.33|84.16|81.36|84.04|81.24|0
1656379520000|2022-06-28 01:25:20|84.16|81.36|84.13|81.33|84.16|81.36|84.13|81.33|0
1656379530000|2022-06-28 01:25:30|84.1|81.3|84.1|81.3|84.1|81.3|84.1|81.3|0
1656379540000|2022-06-28 01:25:40|84.13|81.33|84.1|81.3|84.16|81.36|84.1|81.3|0
1656379550000|2022-06-28 01:25:50|84.13|81.33|84.13|81.33|84.13|81.33|84.13|81.33|0
1656379560000|2022-06-28 01:26:00|84.1|81.3|84.1|81.3|84.1|81.3|84.1|81.3|0
1656379570000|2022-06-28 01:26:10|84.16|81.36|84.13|81.33|84.16|81.36|84.13|81.33|0
1656379580000|2022-06-28 01:26:20|84.1|81.3|84.16|81.36|84.16|81.36|84.1|81.3|0
1656379620000|2022-06-28 01:27:00|84.13|81.33|84.1|81.3|84.13|81.33|84.1|81.3|0
1656379630000|2022-06-28 01:27:10|84.13|81.33|84.13|81.33|84.13|81.33|84.1|81.3|0
1656379640000|2022-06-28 01:27:20|84.16|81.36|84.22|81.42|84.28|81.48|84.16|81.36|0
1656379650000|2022-06-28 01:27:30|84.16|81.36|84.13|81.33|84.16|81.36|84.13|81.33|0
1656379660000|2022-06-28 01:27:40|84.1|81.3|84.04|81.24|84.1|81.3|84.04|81.24|0
1656379680000|2022-06-28 01:28:00|84.01|81.21|83.92|81.12|84.01|81.21|83.92|81.12|0
1656379690000|2022-06-28 01:28:10|83.86|81.06|83.8|81|83.86|81.06|83.8|81|0
1656379700000|2022-06-28 01:28:20|83.74|80.94|83.68|80.88|83.74|80.94|83.68|80.88|0
1656379710000|2022-06-28 01:28:30|83.63|80.83|83.63|80.83|83.68|80.88|83.63|80.83|0
1656379720000|2022-06-28 01:28:40|83.39|80.59|83.27|80.47|83.39|80.59|83.27|80.47|0
1656379730000|2022-06-28 01:28:50|83.21|80.41|83.12|80.32|83.21|80.41|83.12|80.32|0
1656379740000|2022-06-28 01:29:00|83.1|80.3|83.15|80.35|83.21|80.41|83.1|80.3|0
1656379750000|2022-06-28 01:29:10|83.12|80.32|83.27|80.47|83.27|80.47|83.12|80.32|0
1656379760000|2022-06-28 01:29:20|83.33|80.53|83.33|80.53|83.33|80.53|83.27|80.47|0
1656379770000|2022-06-28 01:29:30|83.27|80.47|83.27|80.47|83.27|80.47|83.27|80.47|0
1656379780000|2022-06-28 01:29:40|83.3|80.5|83.3|80.5|83.3|80.5|83.27|80.47|0
1656379790000|2022-06-28 01:29:50|83.33|80.53|83.33|80.53|83.33|80.53|83.27|80.47|0
1656379800000|2022-06-28 01:30:00|83.39|80.59|83.09|80.29|83.39|80.59|83.09|80.29|0
1656379810000|2022-06-28 01:30:10|83.06|80.26|82.98|80.18|83.09|80.29|82.98|80.18|0
1656379820000|2022-06-28 01:30:20|83.01|80.21|83.09|80.29|83.09|80.29|83.01|80.21|0
1656379830000|2022-06-28 01:30:30|83.04|80.24|83.04|80.24|83.09|80.29|83.04|80.24|0
1656379840000|2022-06-28 01:30:40|83.06|80.26|82.98|80.18|83.06|80.26|82.98|80.18|0
1656379850000|2022-06-28 01:30:50|82.95|80.15|82.92|80.12|82.98|80.18|82.92|80.12|0
1656379860000|2022-06-28 01:31:00|83.15|80.35|83.21|80.41|83.21|80.41|83.15|80.35|0
1656379870000|2022-06-28 01:31:10|83.15|80.35|83.15|80.35|83.15|80.35|83.09|80.29|0
1656379880000|2022-06-28 01:31:20|83.21|80.41|83.3|80.5|83.3|80.5|83.21|80.41|0
1656379890000|2022-06-28 01:31:30|83.33|80.53|83.36|80.56|83.39|80.59|83.33|80.53|0
1656379900000|2022-06-28 01:31:40|83.45|80.65|83.57|80.77|83.57|80.77|83.45|80.65|0
1656379910000|2022-06-28 01:31:50|83.65|80.85|83.65|80.85|83.74|80.94|83.65|80.85|0
1656379920000|2022-06-28 01:32:00|83.62|80.82|83.74|80.94|83.74|80.94|83.62|80.82|0
1656379930000|2022-06-28 01:32:10|83.68|80.88|83.68|80.88|83.68|80.88|83.65|80.85|0
1656379940000|2022-06-28 01:32:20|83.59|80.79|83.62|80.82|83.62|80.82|83.57|80.77|0
1656379950000|2022-06-28 01:32:30|83.57|80.77|83.51|80.71|83.57|80.77|83.51|80.71|0
1656379960000|2022-06-28 01:32:40|83.57|80.77|83.57|80.77|83.57|80.77|83.53|80.73|0
1656379970000|2022-06-28 01:32:50|83.53|80.73|83.45|80.65|83.53|80.73|83.45|80.65|0
1656379980000|2022-06-28 01:33:00|83.57|80.77|83.57|80.77|83.57|80.77|83.57|80.77|0
1656379990000|2022-06-28 01:33:10|83.56|80.76|83.51|80.71|83.56|80.76|83.51|80.71|0
1656380000000|2022-06-28 01:33:20|83.53|80.73|83.51|80.71|83.53|80.73|83.51|80.71|0
1656380010000|2022-06-28 01:33:30|83.39|80.59|83.45|80.65|83.45|80.65|83.39|80.59|0
1656380020000|2022-06-28 01:33:40|83.42|80.62|83.42|80.62|83.42|80.62|83.39|80.59|0
1656380030000|2022-06-28 01:33:50|83.39|80.59|83.33|80.53|83.39|80.59|83.27|80.47|0
1656380040000|2022-06-28 01:34:00|83.39|80.59|83.39|80.59|83.42|80.62|83.39|80.59|0
1656380050000|2022-06-28 01:34:10|83.42|80.62|83.36|80.56|83.42|80.62|83.27|80.47|0
1656380060000|2022-06-28 01:34:20|83.33|80.53|83.27|80.47|83.33|80.53|83.27|80.47|0
1656380070000|2022-06-28 01:34:30|83.3|80.5|83.27|80.47|83.3|80.5|83.27|80.47|0
1656380080000|2022-06-28 01:34:40|83.33|80.53|83.3|80.5|83.33|80.53|83.27|80.47|0
1656380090000|2022-06-28 01:34:50|83.21|80.41|83.21|80.41|83.27|80.47|83.21|80.41|0
1656380100000|2022-06-28 01:35:00|83.24|80.44|83.27|80.47|83.27|80.47|83.24|80.44|0
1656380110000|2022-06-28 01:35:10|83.21|80.41|83.15|80.35|83.21|80.41|83.15|80.35|0
1656380120000|2022-06-28 01:35:20|83.09|80.29|83.12|80.32|83.12|80.32|83.09|80.29|0
1656380130000|2022-06-28 01:35:30|83.09|80.29|83.06|80.26|83.09|80.29|83.03|80.23|0
1656380140000|2022-06-28 01:35:40|83.09|80.29|83.09|80.29|83.09|80.29|83.03|80.23|0
1656380150000|2022-06-28 01:35:50|83.06|80.26|83.18|80.38|83.18|80.38|83.06|80.26|0
1656380160000|2022-06-28 01:36:00|83.24|80.44|83.45|80.65|83.45|80.65|83.24|80.44|0
1656380170000|2022-06-28 01:36:10|83.47|80.67|83.51|80.71|83.51|80.71|83.47|80.67|0
1656380180000|2022-06-28 01:36:20|83.45|80.65|83.56|80.76|83.56|80.76|83.45|80.65|0
1656380190000|2022-06-28 01:36:30|83.53|80.73|83.51|80.71|83.53|80.73|83.51|80.71|0
1656380200000|2022-06-28 01:36:40|83.47|80.67|83.47|80.67|83.47|80.67|83.45|80.65|0
1656380210000|2022-06-28 01:36:50|83.51|80.71|83.47|80.67|83.51|80.71|83.47|80.67|0
1656380220000|2022-06-28 01:37:00|83.45|80.65|83.45|80.65|83.47|80.67|83.45|80.65|0
1656380230000|2022-06-28 01:37:10|83.5|80.7|83.56|80.76|83.56|80.76|83.5|80.7|0
1656380240000|2022-06-28 01:37:20|83.74|80.94|83.74|80.94|83.74|80.94|83.68|80.88|0
1656380250000|2022-06-28 01:37:30|83.71|80.91|83.62|80.82|83.71|80.91|83.59|80.79|0
1656380260000|2022-06-28 01:37:40|83.56|80.76|83.56|80.76|83.56|80.76|83.56|80.76|0
1656380270000|2022-06-28 01:37:50|83.5|80.7|83.39|80.59|83.5|80.7|83.39|80.59|0
1656380280000|2022-06-28 01:38:00|83.33|80.53|83.39|80.59|83.39|80.59|83.33|80.53|0
1656380290000|2022-06-28 01:38:10|83.42|80.62|83.56|80.76|83.56|80.76|83.39|80.59|0
1656380300000|2022-06-28 01:38:20|83.53|80.73|83.5|80.7|83.56|80.76|83.45|80.65|0
1656380310000|2022-06-28 01:38:30|83.56|80.76|83.62|80.82|83.62|80.82|83.56|80.76|0
1656380320000|2022-06-28 01:38:40|83.68|80.88|83.74|80.94|83.74|80.94|83.68|80.88|0
1656380330000|2022-06-28 01:38:50|83.77|80.97|83.71|80.91|83.77|80.97|83.71|80.91|0
1656380340000|2022-06-28 01:39:00|83.68|80.88|83.56|80.76|83.68|80.88|83.56|80.76|0
1656380350000|2022-06-28 01:39:10|83.53|80.73|83.41|80.61|83.53|80.73|83.41|80.61|0
1656380360000|2022-06-28 01:39:20|83.45|80.65|83.41|80.61|83.47|80.67|83.41|80.61|0
1656380370000|2022-06-28 01:39:30|83.39|80.59|83.47|80.67|83.47|80.67|83.39|80.59|0
1656380380000|2022-06-28 01:39:40|83.5|80.7|83.47|80.67|83.56|80.76|83.47|80.67|0
1656380390000|2022-06-28 01:39:50|83.5|80.7|83.53|80.73|83.53|80.73|83.5|80.7|0
1656380400000|2022-06-28 01:40:00|83.56|80.76|83.56|80.76|83.62|80.82|83.56|80.76|0
1656380410000|2022-06-28 01:40:10|83.62|80.82|83.59|80.79|83.62|80.82|83.59|80.79|0
1656380420000|2022-06-28 01:40:20|83.53|80.73|83.5|80.7|83.53|80.73|83.5|80.7|0
1656380430000|2022-06-28 01:40:30|83.45|80.65|83.45|80.65|83.45|80.65|83.39|80.59|0
1656380440000|2022-06-28 01:40:40|83.41|80.61|83.33|80.53|83.41|80.61|83.33|80.53|0
1656380450000|2022-06-28 01:40:50|83.27|80.47|83.33|80.53|83.33|80.53|83.27|80.47|0
1656380460000|2022-06-28 01:41:00|83.39|80.59|83.33|80.53|83.41|80.61|83.33|80.53|0
1656380470000|2022-06-28 01:41:10|83.36|80.56|83.44|80.64|83.44|80.64|83.36|80.56|0
1656380480000|2022-06-28 01:41:20|83.47|80.67|83.62|80.82|83.62|80.82|83.47|80.67|0
1656380490000|2022-06-28 01:41:30|83.56|80.76|83.5|80.7|83.56|80.76|83.5|80.7|0
1656380500000|2022-06-28 01:41:40|83.56|80.76|83.59|80.79|83.62|80.82|83.56|80.76|0
1656380510000|2022-06-28 01:41:50|83.65|80.85|83.62|80.82|83.65|80.85|83.62|80.82|0
1656380520000|2022-06-28 01:42:00|83.56|80.76|83.74|80.94|83.74|80.94|83.56|80.76|0
1656380530000|2022-06-28 01:42:10|83.71|80.91|83.62|80.82|83.71|80.91|83.62|80.82|0
1656380540000|2022-06-28 01:42:20|83.56|80.76|83.44|80.64|83.56|80.76|83.44|80.64|0
1656380550000|2022-06-28 01:42:30|83.47|80.67|83.5|80.7|83.56|80.76|83.47|80.67|0
1656380560000|2022-06-28 01:42:40|83.44|80.64|83.53|80.73|83.53|80.73|83.44|80.64|0
1656380570000|2022-06-28 01:42:50|83.5|80.7|83.56|80.76|83.56|80.76|83.5|80.7|0
1656380580000|2022-06-28 01:43:00|83.53|80.73|83.53|80.73|83.53|80.73|83.53|80.73|0
1656380590000|2022-06-28 01:43:10|83.5|80.7|83.53|80.73|83.53|80.73|83.5|80.7|0
1656380600000|2022-06-28 01:43:20|83.5|80.7|83.5|80.7|83.5|80.7|83.5|80.7|0
1656380610000|2022-06-28 01:43:30|83.44|80.64|83.33|80.53|83.44|80.64|83.33|80.53|0
1656380620000|2022-06-28 01:43:40|83.35|80.55|83.41|80.61|83.44|80.64|83.35|80.55|0
1656380630000|2022-06-28 01:43:50|83.39|80.59|83.35|80.55|83.39|80.59|83.35|80.55|0
1656380640000|2022-06-28 01:44:00|83.33|80.53|83.27|80.47|83.33|80.53|83.21|80.41|0
1656380660000|2022-06-28 01:44:20|83.18|80.38|83.15|80.35|83.18|80.38|83.15|80.35|0
1656380670000|2022-06-28 01:44:30|83.21|80.41|83.21|80.41|83.21|80.41|83.21|80.41|0
1656380690000|2022-06-28 01:44:50|83.27|80.47|83.15|80.35|83.27|80.47|83.15|80.35|0
1656380700000|2022-06-28 01:45:00|83.09|80.29|83.09|80.29|83.09|80.29|83.09|80.29|0
1656380710000|2022-06-28 01:45:10|83.12|80.32|83.15|80.35|83.15|80.35|83.12|80.32|0
1656380720000|2022-06-28 01:45:20|83.09|80.29|82.8|80|83.09|80.29|82.8|80|0
1656380730000|2022-06-28 01:45:30|82.83|80.03|82.74|79.94|82.83|80.03|82.74|79.94|0
1656380740000|2022-06-28 01:45:40|82.5|79.7|82.04|79.24|82.5|79.7|82.04|79.24|0
1656380750000|2022-06-28 01:45:50|82.1|79.3|81.95|79.15|82.1|79.3|81.92|79.12|0
1656380760000|2022-06-28 01:46:00|81.89|79.09|81.86|79.06|81.89|79.09|81.75|78.95|0
1656380770000|2022-06-28 01:46:10|81.83|79.03|81.81|79.01|81.83|79.03|81.81|79.01|0
1656380780000|2022-06-28 01:46:20|81.92|79.12|81.81|79.01|81.92|79.12|81.81|79.01|0
1656380790000|2022-06-28 01:46:30|81.86|79.06|81.89|79.09|81.89|79.09|81.86|79.06|0
1656380800000|2022-06-28 01:46:40|81.92|79.12|81.81|79.01|81.92|79.12|81.81|79.01|0
1656380810000|2022-06-28 01:46:50|81.89|79.09|81.98|79.18|82.04|79.24|81.89|79.09|0
1656380820000|2022-06-28 01:47:00|81.89|79.09|81.81|79.01|81.89|79.09|81.81|79.01|0
1656380830000|2022-06-28 01:47:10|81.83|79.03|81.81|79.01|81.86|79.06|81.81|79.01|0
1656380840000|2022-06-28 01:47:20|81.86|79.06|81.81|79.01|81.86|79.06|81.81|79.01|0
1656380850000|2022-06-28 01:47:30|81.86|79.06|81.86|79.06|81.86|79.06|81.86|79.06|0
1656380860000|2022-06-28 01:47:40|81.83|79.03|81.86|79.06|81.86|79.06|81.83|79.03|0
1656380870000|2022-06-28 01:47:50|81.81|79.01|81.75|78.95|81.81|79.01|81.75|78.95|0
1656380880000|2022-06-28 01:48:00|81.52|78.72|81.52|78.72|81.57|78.77|81.52|78.72|0
1656380890000|2022-06-28 01:48:10|81.75|78.95|81.75|78.95|81.81|79.01|81.75|78.95|0
1656380900000|2022-06-28 01:48:20|81.81|79.01|81.83|79.03|81.86|79.06|81.81|79.01|0
1656380910000|2022-06-28 01:48:30|81.81|79.01|81.86|79.06|81.86|79.06|81.81|79.01|0
1656380920000|2022-06-28 01:48:40|81.81|79.01|81.83|79.03|81.86|79.06|81.77|78.97|0
1656380930000|2022-06-28 01:48:50|81.69|78.89|81.63|78.83|81.69|78.89|81.6|78.8|0
1656380940000|2022-06-28 01:49:00|81.72|78.92|81.63|78.83|81.72|78.92|81.57|78.77|0
1656380950000|2022-06-28 01:49:10|81.8|79|81.86|79.06|81.86|79.06|81.8|79|0
1656380960000|2022-06-28 01:49:20|81.92|79.12|81.69|78.89|81.95|79.15|81.69|78.89|0
1656380970000|2022-06-28 01:49:30|81.72|78.92|81.69|78.89|81.72|78.92|81.66|78.86|0
1656380980000|2022-06-28 01:49:40|81.63|78.83|81.66|78.86|81.66|78.86|81.63|78.83|0
1656380990000|2022-06-28 01:49:50|81.69|78.89|81.57|78.77|81.69|78.89|81.57|78.77|0
1656381000000|2022-06-28 01:50:00|81.51|78.71|81.46|78.66|81.51|78.71|81.46|78.66|0
1656381010000|2022-06-28 01:50:10|81.57|78.77|81.63|78.83|81.69|78.89|81.57|78.77|0
1656381020000|2022-06-28 01:50:20|81.57|78.77|81.51|78.71|81.57|78.77|81.51|78.71|0
1656381030000|2022-06-28 01:50:30|81.46|78.66|81.51|78.71|81.51|78.71|81.46|78.66|0
1656381040000|2022-06-28 01:50:40|81.48|78.68|81.4|78.6|81.48|78.68|81.37|78.57|0
1656381050000|2022-06-28 01:50:50|81.46|78.66|81.46|78.66|81.46|78.66|81.4|78.6|0
1656381060000|2022-06-28 01:51:00|81.63|78.83|81.63|78.83|81.69|78.89|81.57|78.77|0
1656381070000|2022-06-28 01:51:10|81.66|78.86|81.63|78.83|81.69|78.89|81.63|78.83|0
1656381080000|2022-06-28 01:51:20|81.69|78.89|81.75|78.95|81.75|78.95|81.69|78.89|0
1656381090000|2022-06-28 01:51:30|81.8|79|81.75|78.95|81.8|79|81.75|78.95|0
1656381100000|2022-06-28 01:51:40|81.72|78.92|81.8|79|81.8|79|81.72|78.92|0
1656381110000|2022-06-28 01:51:50|81.77|78.97|81.69|78.89|81.77|78.97|81.69|78.89|0
1656381120000|2022-06-28 01:52:00|81.72|78.92|81.75|78.95|81.75|78.95|81.72|78.92|0
1656381130000|2022-06-28 01:52:10|81.77|78.97|81.8|79|81.8|79|81.77|78.97|0
1656381140000|2022-06-28 01:52:20|81.86|79.06|81.75|78.95|81.86|79.06|81.75|78.95|0
1656381150000|2022-06-28 01:52:30|81.63|78.83|81.63|78.83|81.63|78.83|81.63|78.83|0
1656381160000|2022-06-28 01:52:40|81.57|78.77|81.57|78.77|81.6|78.8|81.57|78.77|0
1656381170000|2022-06-28 01:52:50|81.51|78.71|81.51|78.71|81.51|78.71|81.51|78.71|0
1656381180000|2022-06-28 01:53:00|81.46|78.66|81.57|78.77|81.57|78.77|81.46|78.66|0
1656381190000|2022-06-28 01:53:10|81.54|78.74|81.48|78.68|81.54|78.74|81.48|78.68|0
1656381200000|2022-06-28 01:53:20|81.46|78.66|81.34|78.54|81.46|78.66|81.34|78.54|0
1656381210000|2022-06-28 01:53:30|81.4|78.6|81.28|78.48|81.4|78.6|81.28|78.48|0
1656381220000|2022-06-28 01:53:40|81.34|78.54|81.37|78.57|81.37|78.57|81.34|78.54|0
1656381230000|2022-06-28 01:53:50|81.4|78.6|81.34|78.54|81.4|78.6|81.28|78.48|0
1656381240000|2022-06-28 01:54:00|81.28|78.48|81.4|78.6|81.4|78.6|81.28|78.48|0
1656381250000|2022-06-28 01:54:10|81.37|78.57|81.34|78.54|81.4|78.6|81.34|78.54|0
1656381260000|2022-06-28 01:54:20|81.31|78.51|81.22|78.42|81.31|78.51|81.22|78.42|0
1656381270000|2022-06-28 01:54:30|81.17|78.37|80.99|78.19|81.17|78.37|80.99|78.19|0
1656381280000|2022-06-28 01:54:40|81.11|78.31|80.82|78.02|81.11|78.31|80.82|78.02|0
1656381290000|2022-06-28 01:54:50|80.88|78.08|80.94|78.14|80.94|78.14|80.82|78.02|0
1656381300000|2022-06-28 01:55:00|80.82|78.02|81.02|78.22|81.02|78.22|80.82|78.02|0
1656381310000|2022-06-28 01:55:10|80.94|78.14|80.82|78.02|80.94|78.14|80.82|78.02|0
1656381320000|2022-06-28 01:55:20|80.88|78.08|80.88|78.08|80.88|78.08|80.82|78.02|0
1656381330000|2022-06-28 01:55:30|80.96|78.16|80.94|78.14|81.05|78.25|80.94|78.14|0
1656381340000|2022-06-28 01:55:40|80.88|78.08|80.82|78.02|80.96|78.16|80.82|78.02|0
1656381350000|2022-06-28 01:55:50|80.85|78.05|80.82|78.02|80.85|78.05|80.82|78.02|0
1656381360000|2022-06-28 01:56:00|80.88|78.08|80.88|78.08|80.88|78.08|80.85|78.05|0
1656381370000|2022-06-28 01:56:10|80.82|78.02|80.82|78.02|80.85|78.05|80.82|78.02|0
1656381380000|2022-06-28 01:56:20|80.85|78.05|80.53|77.73|80.85|78.05|80.53|77.73|0
1656381390000|2022-06-28 01:56:30|80.59|77.79|80.53|77.73|80.59|77.79|80.53|77.73|0
1656381400000|2022-06-28 01:56:40|80.65|77.85|80.59|77.79|80.67|77.87|80.59|77.79|0
1656381410000|2022-06-28 01:56:50|80.65|77.85|80.62|77.82|80.65|77.85|80.59|77.79|0
1656381420000|2022-06-28 01:57:00|80.59|77.79|80.53|77.73|80.59|77.79|80.5|77.7|0
1656381430000|2022-06-28 01:57:10|80.47|77.67|80.3|77.5|80.47|77.67|80.25|77.45|0
1656381440000|2022-06-28 01:57:20|80.13|77.33|80.02|77.22|80.13|77.33|80.02|77.22|0
1656381450000|2022-06-28 01:57:30|80.07|77.27|80.02|77.22|80.07|77.27|80.02|77.22|0
1656381460000|2022-06-28 01:57:40|80.04|77.24|80.07|77.27|80.07|77.27|80.04|77.24|0
1656381470000|2022-06-28 01:57:50|80.13|77.33|80.02|77.22|80.13|77.33|80.02|77.22|0
1656381480000|2022-06-28 01:58:00|80.07|77.27|80.13|77.33|80.13|77.33|80.07|77.27|0
1656381490000|2022-06-28 01:58:10|80.16|77.36|80.19|77.39|80.19|77.39|80.16|77.36|0
1656381500000|2022-06-28 01:58:20|80.25|77.45|80.07|77.27|80.25|77.45|80.07|77.27|0
1656381510000|2022-06-28 01:58:30|79.96|77.16|80.02|77.22|80.02|77.22|79.9|77.1|0
1656381520000|2022-06-28 01:58:40|80.07|77.27|80.07|77.27|80.13|77.33|80.07|77.27|0
1656381530000|2022-06-28 01:58:50|80.02|77.22|80.07|77.27|80.07|77.27|80.02|77.22|0
1656381540000|2022-06-28 01:59:00|80.13|77.33|80.16|77.36|80.16|77.36|80.13|77.33|0
1656381550000|2022-06-28 01:59:10|80.19|77.39|79.9|77.1|80.19|77.39|79.9|77.1|0
1656381560000|2022-06-28 01:59:20|79.96|77.16|79.93|77.13|79.96|77.16|79.93|77.13|0
1656381570000|2022-06-28 01:59:30|79.96|77.16|80.02|77.22|80.02|77.22|79.96|77.16|0
1656381580000|2022-06-28 01:59:40|80.04|77.24|80.19|77.39|80.19|77.39|80.04|77.24|0
1656381590000|2022-06-28 01:59:50|80.24|77.44|80.19|77.39|80.24|77.44|80.19|77.39|0
1656381600000|2022-06-28 02:00:00|80.24|77.44|80.53|77.73|80.53|77.73|80.24|77.44|0
1656381610000|2022-06-28 02:00:10|80.59|77.79|80.7|77.9|80.7|77.9|80.59|77.79|0
1656381620000|2022-06-28 02:00:20|80.76|77.96|80.88|78.08|80.88|78.08|80.76|77.96|0
1656381630000|2022-06-28 02:00:30|80.85|78.05|80.82|78.02|80.85|78.05|80.82|78.02|0
1656381640000|2022-06-28 02:00:40|80.79|77.99|80.85|78.05|80.9|78.1|80.79|77.99|0
1656381650000|2022-06-28 02:00:50|80.82|78.02|80.79|77.99|80.88|78.08|80.79|77.99|0
1656381660000|2022-06-28 02:01:00|80.82|78.02|80.85|78.05|80.85|78.05|80.82|78.02|0
1656381670000|2022-06-28 02:01:10|80.88|78.08|81.05|78.25|81.05|78.25|80.88|78.08|0
1656381680000|2022-06-28 02:01:20|80.99|78.19|81.05|78.25|81.05|78.25|80.99|78.19|0
1656381690000|2022-06-28 02:01:30|81.02|78.22|80.99|78.19|81.02|78.22|80.93|78.13|0
1656381700000|2022-06-28 02:01:40|80.96|78.16|81.05|78.25|81.05|78.25|80.96|78.16|0
1656381710000|2022-06-28 02:01:50|80.99|78.19|80.99|78.19|81.05|78.25|80.99|78.19|0
1656381720000|2022-06-28 02:02:00|80.93|78.13|80.82|78.02|80.93|78.13|80.82|78.02|0
1656381730000|2022-06-28 02:02:10|80.76|77.96|80.88|78.08|80.88|78.08|80.76|77.96|0
1656381740000|2022-06-28 02:02:20|80.76|77.96|80.76|77.96|80.82|78.02|80.76|77.96|0
1656381750000|2022-06-28 02:02:30|80.79|77.99|80.82|78.02|80.82|78.02|80.76|77.96|0
1656381760000|2022-06-28 02:02:40|80.76|77.96|80.7|77.9|80.76|77.96|80.65|77.85|0
1656381770000|2022-06-28 02:02:50|80.65|77.85|80.3|77.5|80.65|77.85|80.3|77.5|0
1656381780000|2022-06-28 02:03:00|80.24|77.44|80.42|77.62|80.42|77.62|80.24|77.44|0
1656381790000|2022-06-28 02:03:10|80.36|77.56|80.65|77.85|80.65|77.85|80.36|77.56|0
1656381800000|2022-06-28 02:03:20|80.76|77.96|80.7|77.9|80.79|77.99|80.7|77.9|0
1656381810000|2022-06-28 02:03:30|80.82|78.02|80.9|78.1|80.9|78.1|80.82|78.02|0
1656381820000|2022-06-28 02:03:40|80.93|78.13|80.93|78.13|80.93|78.13|80.9|78.1|0
1656381830000|2022-06-28 02:03:50|80.82|78.02|80.7|77.9|80.82|78.02|80.7|77.9|0
1656381840000|2022-06-28 02:04:00|80.65|77.85|80.65|77.85|80.65|77.85|80.65|77.85|0
1656381850000|2022-06-28 02:04:10|80.59|77.79|80.67|77.87|80.67|77.87|80.59|77.79|0
1656381860000|2022-06-28 02:04:20|80.73|77.93|80.93|78.13|80.93|78.13|80.73|77.93|0
1656381870000|2022-06-28 02:04:30|80.82|78.02|80.88|78.08|80.9|78.1|80.82|78.02|0
1656381880000|2022-06-28 02:04:40|80.76|77.96|80.88|78.08|80.88|78.08|80.76|77.96|0
1656381890000|2022-06-28 02:04:50|80.82|78.02|80.82|78.02|80.82|78.02|80.82|78.02|0
1656381900000|2022-06-28 02:05:00|80.88|78.08|80.93|78.13|80.93|78.13|80.88|78.08|0
1656381910000|2022-06-28 02:05:10|80.99|78.19|80.93|78.13|80.99|78.19|80.93|78.13|0
1656381920000|2022-06-28 02:05:20|80.99|78.19|80.96|78.16|80.99|78.19|80.93|78.13|0
1656381930000|2022-06-28 02:05:30|80.99|78.19|80.93|78.13|80.99|78.19|80.93|78.13|0
1656381940000|2022-06-28 02:05:40|81.05|78.25|80.93|78.13|81.05|78.25|80.93|78.13|0
1656381950000|2022-06-28 02:05:50|80.99|78.19|81.02|78.22|81.02|78.22|80.99|78.19|0
1656381960000|2022-06-28 02:06:00|80.93|78.13|81.05|78.25|81.05|78.25|80.93|78.13|0
1656381970000|2022-06-28 02:06:10|81.11|78.31|81.22|78.42|81.22|78.42|81.11|78.31|0
1656381980000|2022-06-28 02:06:20|81.34|78.54|81.28|78.48|81.34|78.54|81.22|78.42|0
1656381990000|2022-06-28 02:06:30|81.34|78.54|81.31|78.51|81.34|78.54|81.31|78.51|0
1656382000000|2022-06-28 02:06:40|81.28|78.48|81.16|78.36|81.28|78.48|81.16|78.36|0
1656382010000|2022-06-28 02:06:50|81.25|78.45|81.22|78.42|81.25|78.45|81.22|78.42|0
1656382020000|2022-06-28 02:07:00|81.16|78.36|81.22|78.42|81.22|78.42|81.16|78.36|0
1656382030000|2022-06-28 02:07:10|81.16|78.36|81.16|78.36|81.16|78.36|81.16|78.36|0
1656382040000|2022-06-28 02:07:20|81.13|78.33|81.11|78.31|81.13|78.33|81.11|78.31|0
1656382050000|2022-06-28 02:07:30|81.08|78.28|81.05|78.25|81.08|78.28|81.05|78.25|0
1656382060000|2022-06-28 02:07:40|81.08|78.28|81.05|78.25|81.08|78.28|81.05|78.25|0
1656382070000|2022-06-28 02:07:50|81.08|78.28|81.16|78.36|81.16|78.36|81.08|78.28|0
1656382080000|2022-06-28 02:08:00|81.28|78.48|81.34|78.54|81.39|78.59|81.28|78.48|0
1656382090000|2022-06-28 02:08:10|81.31|78.51|81.31|78.51|81.31|78.51|81.31|78.51|0
1656382100000|2022-06-28 02:08:20|81.34|78.54|81.39|78.59|81.39|78.59|81.34|78.54|0
1656382110000|2022-06-28 02:08:30|81.36|78.56|81.51|78.71|81.51|78.71|81.36|78.56|0
1656382120000|2022-06-28 02:08:40|81.48|78.68|81.51|78.71|81.51|78.71|81.45|78.65|0
1656382130000|2022-06-28 02:08:50|81.57|78.77|81.57|78.77|81.63|78.83|81.57|78.77|0
1656382140000|2022-06-28 02:09:00|81.63|78.83|81.39|78.59|81.63|78.83|81.39|78.59|0
1656382150000|2022-06-28 02:09:10|81.45|78.65|81.42|78.62|81.48|78.68|81.42|78.62|0
1656382160000|2022-06-28 02:09:20|81.45|78.65|81.42|78.62|81.45|78.65|81.39|78.59|0
1656382170000|2022-06-28 02:09:30|81.48|78.68|81.51|78.71|81.51|78.71|81.48|78.68|0
1656382180000|2022-06-28 02:09:40|81.48|78.68|81.54|78.74|81.54|78.74|81.48|78.68|0
1656382190000|2022-06-28 02:09:50|81.57|78.77|81.57|78.77|81.57|78.77|81.57|78.77|0
1656382200000|2022-06-28 02:10:00|81.63|78.83|81.63|78.83|81.63|78.83|81.63|78.83|0
1656382210000|2022-06-28 02:10:10|81.57|78.77|81.57|78.77|81.6|78.8|81.57|78.77|0
1656382220000|2022-06-28 02:10:20|81.54|78.74|81.51|78.71|81.57|78.77|81.51|78.71|0
1656382230000|2022-06-28 02:10:30|81.45|78.65|81.42|78.62|81.45|78.65|81.42|78.62|0
1656382240000|2022-06-28 02:10:40|81.39|78.59|81.45|78.65|81.45|78.65|81.39|78.59|0
1656382250000|2022-06-28 02:10:50|81.51|78.71|81.45|78.65|81.51|78.71|81.39|78.59|0
1656382260000|2022-06-28 02:11:00|81.39|78.59|81.51|78.71|81.51|78.71|81.39|78.59|0
1656382270000|2022-06-28 02:11:10|81.48|78.68|81.39|78.59|81.48|78.68|81.34|78.54|0
1656382280000|2022-06-28 02:11:20|81.45|78.65|81.51|78.71|81.51|78.71|81.45|78.65|0
1656382290000|2022-06-28 02:11:30|81.45|78.65|81.42|78.62|81.45|78.65|81.42|78.62|0
1656382300000|2022-06-28 02:11:40|81.39|78.59|81.34|78.54|81.39|78.59|81.34|78.54|0
1656382320000|2022-06-28 02:12:00|81.22|78.42|81.22|78.42|81.22|78.42|81.22|78.42|0
1656382330000|2022-06-28 02:12:10|81.16|78.36|81.05|78.25|81.16|78.36|81.05|78.25|0
1656382340000|2022-06-28 02:12:20|81.07|78.27|81.1|78.3|81.1|78.3|81.07|78.27|0
1656382350000|2022-06-28 02:12:30|81.16|78.36|81.1|78.3|81.16|78.36|81.1|78.3|0
1656382360000|2022-06-28 02:12:40|81.13|78.33|81.05|78.25|81.13|78.33|81.05|78.25|0
1656382370000|2022-06-28 02:12:50|80.99|78.19|81.02|78.22|81.05|78.25|80.99|78.19|0
1656382380000|2022-06-28 02:13:00|81.05|78.25|81.19|78.39|81.19|78.39|81.05|78.25|0
1656382390000|2022-06-28 02:13:10|81.28|78.48|81.28|78.48|81.28|78.48|81.25|78.45|0
1656382400000|2022-06-28 02:13:20|81.33|78.53|81.33|78.53|81.39|78.59|81.33|78.53|0
1656382410000|2022-06-28 02:13:30|81.28|78.48|81.25|78.45|81.28|78.48|81.25|78.45|0
1656382420000|2022-06-28 02:13:40|81.28|78.48|81.25|78.45|81.28|78.48|81.25|78.45|0
1656382430000|2022-06-28 02:13:50|81.22|78.42|81.16|78.36|81.22|78.42|81.16|78.36|0
1656382440000|2022-06-28 02:14:00|81.1|78.3|81.22|78.42|81.22|78.42|81.1|78.3|0
1656382450000|2022-06-28 02:14:10|81.28|78.48|81.16|78.36|81.28|78.48|81.16|78.36|0
1656382460000|2022-06-28 02:14:20|81.22|78.42|81.22|78.42|81.22|78.42|81.22|78.42|0
1656382470000|2022-06-28 02:14:30|81.25|78.45|81.28|78.48|81.28|78.48|81.25|78.45|0
1656382480000|2022-06-28 02:14:40|81.16|78.36|81.1|78.3|81.16|78.36|81.1|78.3|0
1656382490000|2022-06-28 02:14:50|81.05|78.25|81.05|78.25|81.05|78.25|81.05|78.25|0
1656382500000|2022-06-28 02:15:00|80.99|78.19|81.02|78.22|81.07|78.27|80.99|78.19|0
1656382510000|2022-06-28 02:15:10|81.05|78.25|81.1|78.3|81.1|78.3|81.05|78.25|0
1656382520000|2022-06-28 02:15:20|81.07|78.27|81.16|78.36|81.16|78.36|81.07|78.27|0
1656382530000|2022-06-28 02:15:30|81.19|78.39|81.28|78.48|81.28|78.48|81.19|78.39|0
1656382540000|2022-06-28 02:15:40|81.33|78.53|81.39|78.59|81.39|78.59|81.33|78.53|0
1656382550000|2022-06-28 02:15:50|81.36|78.56|81.33|78.53|81.36|78.56|81.33|78.53|0
1656382560000|2022-06-28 02:16:00|81.3|78.5|81.3|78.5|81.33|78.53|81.3|78.5|0
1656382570000|2022-06-28 02:16:10|81.33|78.53|81.39|78.59|81.39|78.59|81.33|78.53|0
1656382580000|2022-06-28 02:16:20|81.33|78.53|81.19|78.39|81.33|78.53|81.19|78.39|0
1656382590000|2022-06-28 02:16:30|81.22|78.42|81.22|78.42|81.22|78.42|81.22|78.42|0
1656382600000|2022-06-28 02:16:40|81.19|78.39|81.19|78.39|81.19|78.39|81.19|78.39|0
1656382610000|2022-06-28 02:16:50|81.22|78.42|81.28|78.48|81.28|78.48|81.22|78.42|0
1656382620000|2022-06-28 02:17:00|81.33|78.53|81.39|78.59|81.39|78.59|81.33|78.53|0
1656382630000|2022-06-28 02:17:10|81.45|78.65|81.45|78.65|81.45|78.65|81.45|78.65|0
1656382640000|2022-06-28 02:17:20|81.33|78.53|81.33|78.53|81.33|78.53|81.33|78.53|0
1656382650000|2022-06-28 02:17:30|81.3|78.5|81.28|78.48|81.33|78.53|81.28|78.48|0
1656382670000|2022-06-28 02:17:50|81.22|78.42|81.22|78.42|81.28|78.48|81.22|78.42|0
1656382680000|2022-06-28 02:18:00|81.19|78.39|81.19|78.39|81.19|78.39|81.19|78.39|0
1656382690000|2022-06-28 02:18:10|81.22|78.42|81.22|78.42|81.22|78.42|81.22|78.42|0
1656382700000|2022-06-28 02:18:20|81.28|78.48|81.25|78.45|81.28|78.48|81.25|78.45|0
1656382710000|2022-06-28 02:18:30|81.28|78.48|81.25|78.45|81.28|78.48|81.25|78.45|0
1656382720000|2022-06-28 02:18:40|81.22|78.42|81.16|78.36|81.22|78.42|81.16|78.36|0
1656382730000|2022-06-28 02:18:50|81.13|78.33|81.1|78.3|81.13|78.33|81.1|78.3|0
1656382760000|2022-06-28 02:19:20|81.13|78.33|81.1|78.3|81.13|78.33|81.1|78.3|0
1656382770000|2022-06-28 02:19:30|81.07|78.27|81.07|78.27|81.07|78.27|81.07|78.27|0
1656382780000|2022-06-28 02:19:40|81.04|78.24|81.04|78.24|81.1|78.3|81.04|78.24|0
1656382790000|2022-06-28 02:19:50|80.96|78.16|80.96|78.16|80.96|78.16|80.93|78.13|0
1656382800000|2022-06-28 02:20:00|80.99|78.19|80.87|78.07|80.99|78.19|80.87|78.07|0
1656382810000|2022-06-28 02:20:10|80.93|78.13|80.84|78.04|80.93|78.13|80.84|78.04|0
1656382820000|2022-06-28 02:20:20|80.87|78.07|80.64|77.84|80.87|78.07|80.64|77.84|0
1656382830000|2022-06-28 02:20:30|80.61|77.81|80.58|77.78|80.64|77.84|80.58|77.78|0
1656382840000|2022-06-28 02:20:40|80.64|77.84|80.7|77.9|80.7|77.9|80.64|77.84|0
1656382850000|2022-06-28 02:20:50|80.67|77.87|80.58|77.78|80.67|77.87|80.58|77.78|0
1656382860000|2022-06-28 02:21:00|80.55|77.75|80.55|77.75|80.58|77.78|80.55|77.75|0
1656382870000|2022-06-28 02:21:10|80.58|77.78|80.58|77.78|80.58|77.78|80.53|77.73|0
1656382880000|2022-06-28 02:21:20|80.47|77.67|80.44|77.64|80.47|77.67|80.44|77.64|0
1656382890000|2022-06-28 02:21:30|80.47|77.67|80.44|77.64|80.47|77.67|80.44|77.64|0
1656382900000|2022-06-28 02:21:40|80.47|77.67|80.32|77.52|80.47|77.67|80.32|77.52|0
1656382910000|2022-06-28 02:21:50|80.3|77.5|80.12|77.32|80.3|77.5|80.12|77.32|0
1656382920000|2022-06-28 02:22:00|80.18|77.38|80.09|77.29|80.18|77.38|80.09|77.29|0
1656382930000|2022-06-28 02:22:10|80.12|77.32|80.18|77.38|80.18|77.38|80.07|77.27|0
1656382950000|2022-06-28 02:22:30|80.12|77.32|80.18|77.38|80.18|77.38|80.01|77.21|0
1656382960000|2022-06-28 02:22:40|80.24|77.44|80.24|77.44|80.24|77.44|80.24|77.44|0
1656382970000|2022-06-28 02:22:50|80.3|77.5|80.24|77.44|80.3|77.5|80.15|77.35|0
1656382980000|2022-06-28 02:23:00|80.18|77.38|80.24|77.44|80.24|77.44|80.18|77.38|0
1656382990000|2022-06-28 02:23:10|80.27|77.47|80.01|77.21|80.27|77.47|80.01|77.21|0
1656383000000|2022-06-28 02:23:20|79.92|77.12|79.9|77.1|79.92|77.12|79.78|76.98|0
1656383010000|2022-06-28 02:23:30|79.84|77.04|79.87|77.07|79.9|77.1|79.84|77.04|0
1656383020000|2022-06-28 02:23:40|79.95|77.15|79.87|77.07|79.95|77.15|79.87|77.07|0
1656383030000|2022-06-28 02:23:50|79.9|77.1|79.87|77.07|80.01|77.21|79.84|77.04|0
1656383040000|2022-06-28 02:24:00|79.9|77.1|79.95|77.15|79.95|77.15|79.9|77.1|0
1656383050000|2022-06-28 02:24:10|80.01|77.21|79.95|77.15|80.01|77.21|79.9|77.1|0
1656383060000|2022-06-28 02:24:20|79.98|77.18|79.98|77.18|79.98|77.18|79.98|77.18|0
1656383070000|2022-06-28 02:24:30|79.95|77.15|80.01|77.21|80.01|77.21|79.95|77.15|0
1656383080000|2022-06-28 02:24:40|80.07|77.27|80.24|77.44|80.24|77.44|80.07|77.27|0
1656383090000|2022-06-28 02:24:50|80.18|77.38|80.21|77.41|80.24|77.44|80.18|77.38|0
1656383100000|2022-06-28 02:25:00|80.15|77.35|80.41|77.61|80.41|77.61|80.01|77.21|0
1656383110000|2022-06-28 02:25:10|80.47|77.67|80.47|77.67|80.47|77.67|80.41|77.61|0
1656383120000|2022-06-28 02:25:20|80.44|77.64|80.52|77.72|80.52|77.72|80.44|77.64|0
1656383130000|2022-06-28 02:25:30|80.21|77.41|80.3|77.5|80.3|77.5|80.21|77.41|0
1656383140000|2022-06-28 02:25:40|80.32|77.52|80.18|77.38|80.32|77.52|80.18|77.38|0
1656383150000|2022-06-28 02:25:50|80.07|77.27|80.07|77.27|80.12|77.32|80.07|77.27|0
1656383160000|2022-06-28 02:26:00|80.12|77.32|80.07|77.27|80.12|77.32|80.07|77.27|0
1656383170000|2022-06-28 02:26:10|80.01|77.21|79.95|77.15|80.04|77.24|79.95|77.15|0
1656383180000|2022-06-28 02:26:20|80.01|77.21|79.95|77.15|80.01|77.21|79.95|77.15|0
1656383190000|2022-06-28 02:26:30|79.89|77.09|79.89|77.09|79.89|77.09|79.89|77.09|0
1656383200000|2022-06-28 02:26:40|79.72|76.92|79.67|76.87|79.72|76.92|79.61|76.81|0
1656383210000|2022-06-28 02:26:50|79.61|76.81|78.98|76.18|79.61|76.81|78.98|76.18|0
1656383220000|2022-06-28 02:27:00|78.9|76.1|78.7|75.9|78.9|76.1|78.67|75.87|0
1656383230000|2022-06-28 02:27:10|78.48|75.68|78.7|75.9|78.7|75.9|78.48|75.68|0
1656383240000|2022-06-28 02:27:20|78.76|75.96|78.7|75.9|78.87|76.07|78.7|75.9|0
1656383250000|2022-06-28 02:27:30|78.53|75.73|78.62|75.82|78.65|75.85|78.53|75.73|0
1656383260000|2022-06-28 02:27:40|78.59|75.79|78.36|75.56|78.59|75.79|78.36|75.56|0
1656383270000|2022-06-28 02:27:50|78.45|75.65|78.08|75.28|78.45|75.65|78.03|75.23|0
1656383280000|2022-06-28 02:28:00|78.14|75.34|78.25|75.45|78.25|75.45|78.08|75.28|0
1656383290000|2022-06-28 02:28:10|78.28|75.48|78.19|75.39|78.28|75.48|78.19|75.39|0
1656383300000|2022-06-28 02:28:20|78.22|75.42|78.59|75.79|78.59|75.79|78.22|75.42|0
1656383310000|2022-06-28 02:28:30|78.7|75.9|78.59|75.79|78.7|75.9|78.56|75.76|0
1656383320000|2022-06-28 02:28:40|78.62|75.82|78.53|75.73|78.62|75.82|78.45|75.65|0
1656383330000|2022-06-28 02:28:50|78.42|75.62|78.5|75.7|78.5|75.7|78.42|75.62|0
1656383340000|2022-06-28 02:29:00|78.48|75.68|78.45|75.65|78.48|75.68|78.45|75.65|0
1656383350000|2022-06-28 02:29:10|78.39|75.59|78.45|75.65|78.45|75.65|78.39|75.59|0
1656383360000|2022-06-28 02:29:20|78.48|75.68|78.42|75.62|78.5|75.7|78.42|75.62|0
1656383370000|2022-06-28 02:29:30|78.5|75.7|78.53|75.73|78.53|75.73|78.5|75.7|0
1656383380000|2022-06-28 02:29:40|78.64|75.84|78.59|75.79|78.7|75.9|78.59|75.79|0
1656383390000|2022-06-28 02:29:50|78.64|75.84|78.67|75.87|78.67|75.87|78.64|75.84|0
1656383400000|2022-06-28 02:30:00|78.53|75.73|78.73|75.93|78.76|75.96|78.53|75.73|0
1656383410000|2022-06-28 02:30:10|78.87|76.07|78.87|76.07|78.9|76.1|78.78|75.98|0
1656383420000|2022-06-28 02:30:20|78.98|76.18|78.93|76.13|79.01|76.21|78.9|76.1|0
1656383430000|2022-06-28 02:30:30|78.95|76.15|78.93|76.13|78.98|76.18|78.93|76.13|0
1656383440000|2022-06-28 02:30:40|78.98|76.18|78.98|76.18|78.98|76.18|78.93|76.13|0
1656383450000|2022-06-28 02:30:50|78.81|76.01|78.87|76.07|78.87|76.07|78.81|76.01|0
1656383460000|2022-06-28 02:31:00|78.81|76.01|78.81|76.01|78.81|76.01|78.76|75.96|0
1656383470000|2022-06-28 02:31:10|78.73|75.93|78.73|75.93|78.73|75.93|78.7|75.9|0
1656383480000|2022-06-28 02:31:20|78.7|75.9|78.56|75.76|78.7|75.9|78.56|75.76|0
1656383490000|2022-06-28 02:31:30|78.53|75.73|78.53|75.73|78.59|75.79|78.53|75.73|0
1656383500000|2022-06-28 02:31:40|78.5|75.7|78.48|75.68|78.53|75.73|78.48|75.68|0
1656383510000|2022-06-28 02:31:50|78.5|75.7|78.59|75.79|78.61|75.81|78.5|75.7|0
1656383530000|2022-06-28 02:32:10|78.56|75.76|78.47|75.67|78.56|75.76|78.47|75.67|0
1656383540000|2022-06-28 02:32:20|78.42|75.62|78.36|75.56|78.42|75.62|78.28|75.48|0
1656383550000|2022-06-28 02:32:30|78.42|75.62|78.39|75.59|78.42|75.62|78.39|75.59|0
1656383560000|2022-06-28 02:32:40|78.36|75.56|78.31|75.51|78.36|75.56|78.31|75.51|0
1656383570000|2022-06-28 02:32:50|78.25|75.45|78.31|75.51|78.31|75.51|78.25|75.45|0
1656383580000|2022-06-28 02:33:00|78.28|75.48|78.25|75.45|78.28|75.48|78.25|75.45|0
1656383590000|2022-06-28 02:33:10|78.31|75.51|78.33|75.53|78.33|75.53|78.31|75.51|0
1656383600000|2022-06-28 02:33:20|78.36|75.56|78.59|75.79|78.59|75.79|78.36|75.56|0
1656383620000|2022-06-28 02:33:40|78.56|75.76|78.64|75.84|78.64|75.84|78.56|75.76|0
1656383630000|2022-06-28 02:33:50|78.61|75.81|78.61|75.81|78.64|75.84|78.56|75.76|0
1656383640000|2022-06-28 02:34:00|78.64|75.84|78.7|75.9|78.7|75.9|78.64|75.84|0
1656383650000|2022-06-28 02:34:10|78.73|75.93|78.67|75.87|78.73|75.93|78.67|75.87|0
1656383660000|2022-06-28 02:34:20|78.7|75.9|78.81|76.01|78.81|76.01|78.7|75.9|0
1656383670000|2022-06-28 02:34:30|78.78|75.98|78.87|76.07|78.87|76.07|78.78|75.98|0
1656383680000|2022-06-28 02:34:40|78.93|76.13|79.01|76.21|79.01|76.21|78.93|76.13|0
1656383690000|2022-06-28 02:34:50|78.98|76.18|79.1|76.3|79.1|76.3|78.95|76.15|0
1656383700000|2022-06-28 02:35:00|79.15|76.35|79.07|76.27|79.15|76.35|79.07|76.27|0
1656383710000|2022-06-28 02:35:10|79.15|76.35|79.15|76.35|79.24|76.44|79.15|76.35|0
1656383720000|2022-06-28 02:35:20|79.21|76.41|79.18|76.38|79.21|76.41|79.15|76.35|0
1656383730000|2022-06-28 02:35:30|79.21|76.41|79.18|76.38|79.27|76.47|79.18|76.38|0
1656383740000|2022-06-28 02:35:40|79.21|76.41|79.27|76.47|79.27|76.47|79.21|76.41|0
1656383750000|2022-06-28 02:35:50|79.29|76.49|79.24|76.44|79.32|76.52|79.24|76.44|0
1656383760000|2022-06-28 02:36:00|79.18|76.38|79.1|76.3|79.21|76.41|79.1|76.3|0
1656383770000|2022-06-28 02:36:10|79.04|76.24|78.87|76.07|79.1|76.3|78.87|76.07|0
1656383780000|2022-06-28 02:36:20|78.93|76.13|78.95|76.15|78.95|76.15|78.93|76.13|0
1656383790000|2022-06-28 02:36:30|78.98|76.18|78.93|76.13|78.98|76.18|78.93|76.13|0
1656383800000|2022-06-28 02:36:40|78.95|76.15|78.95|76.15|78.95|76.15|78.93|76.13|0
1656383810000|2022-06-28 02:36:50|78.98|76.18|79.04|76.24|79.04|76.24|78.98|76.18|0
1656383820000|2022-06-28 02:37:00|79.01|76.21|79.21|76.41|79.21|76.41|79.01|76.21|0
1656383830000|2022-06-28 02:37:10|79.24|76.44|79.29|76.49|79.32|76.52|79.24|76.44|0
1656383840000|2022-06-28 02:37:20|79.27|76.47|79.27|76.47|79.32|76.52|79.27|76.47|0
1656383850000|2022-06-28 02:37:30|79.21|76.41|79.15|76.35|79.21|76.41|79.15|76.35|0
1656383860000|2022-06-28 02:37:40|79.21|76.41|79.35|76.55|79.35|76.55|79.21|76.41|0
1656383870000|2022-06-28 02:37:50|79.38|76.58|79.38|76.58|79.38|76.58|79.38|76.58|0
1656383880000|2022-06-28 02:38:00|79.32|76.52|79.27|76.47|79.32|76.52|79.27|76.47|0
1656383890000|2022-06-28 02:38:10|79.32|76.52|79.21|76.41|79.32|76.52|79.21|76.41|0
1656383900000|2022-06-28 02:38:20|79.27|76.47|79.15|76.35|79.27|76.47|79.1|76.3|0
1656383910000|2022-06-28 02:38:30|79.1|76.3|79.07|76.27|79.15|76.35|79.07|76.27|0
1656383920000|2022-06-28 02:38:40|79.1|76.3|79.04|76.24|79.1|76.3|79.04|76.24|0
1656383930000|2022-06-28 02:38:50|79.01|76.21|79.01|76.21|79.01|76.21|79.01|76.21|0
1656383940000|2022-06-28 02:39:00|78.98|76.18|79.01|76.21|79.01|76.21|78.98|76.18|0
1656383950000|2022-06-28 02:39:10|78.98|76.18|79.07|76.27|79.07|76.27|78.98|76.18|0
1656383960000|2022-06-28 02:39:20|79.15|76.35|79.07|76.27|79.15|76.35|79.07|76.27|0
1656383970000|2022-06-28 02:39:30|79.09|76.29|79.18|76.38|79.18|76.38|79.09|76.29|0
1656383980000|2022-06-28 02:39:40|79.15|76.35|79.09|76.29|79.15|76.35|79.09|76.29|0
1656383990000|2022-06-28 02:39:50|79.12|76.32|79.21|76.41|79.21|76.41|79.09|76.29|0
1656384000000|2022-06-28 02:40:00|79.26|76.46|79.21|76.41|79.26|76.46|79.21|76.41|0
1656384010000|2022-06-28 02:40:10|79.24|76.44|79.26|76.46|79.26|76.46|79.24|76.44|0
1656384020000|2022-06-28 02:40:20|79.32|76.52|79.29|76.49|79.38|76.58|79.29|76.49|0
1656384030000|2022-06-28 02:40:30|79.26|76.46|79.04|76.24|79.26|76.46|79.04|76.24|0
1656384040000|2022-06-28 02:40:40|79.09|76.29|79.04|76.24|79.09|76.29|79.04|76.24|0
1656384050000|2022-06-28 02:40:50|78.98|76.18|79.04|76.24|79.04|76.24|78.98|76.18|0
1656384060000|2022-06-28 02:41:00|78.98|76.18|79.01|76.21|79.01|76.21|78.92|76.12|0
1656384070000|2022-06-28 02:41:10|78.98|76.18|79.04|76.24|79.09|76.29|78.98|76.18|0
1656384080000|2022-06-28 02:41:20|79.01|76.21|79.01|76.21|79.01|76.21|79.01|76.21|0
1656384090000|2022-06-28 02:41:30|79.04|76.24|79.06|76.26|79.06|76.26|79.01|76.21|0
1656384100000|2022-06-28 02:41:40|79.15|76.35|79.09|76.29|79.18|76.38|79.09|76.29|0
1656384110000|2022-06-28 02:41:50|79.12|76.32|79.12|76.32|79.15|76.35|79.12|76.32|0
1656384120000|2022-06-28 02:42:00|79.09|76.29|79.04|76.24|79.12|76.32|79.04|76.24|0
1656384130000|2022-06-28 02:42:10|79.06|76.26|79.06|76.26|79.09|76.29|79.06|76.26|0
1656384140000|2022-06-28 02:42:20|79.09|76.29|79.15|76.35|79.15|76.35|79.09|76.29|0
1656384150000|2022-06-28 02:42:30|79.06|76.26|79.12|76.32|79.12|76.32|79.06|76.26|0
1656384160000|2022-06-28 02:42:40|79.09|76.29|79.09|76.29|79.12|76.32|79.09|76.29|0
1656384170000|2022-06-28 02:42:50|79.06|76.26|79.04|76.24|79.06|76.26|79.04|76.24|0
1656384180000|2022-06-28 02:43:00|79.09|76.29|79.06|76.26|79.09|76.29|79.06|76.26|0
1656384190000|2022-06-28 02:43:10|79.04|76.24|79.06|76.26|79.06|76.26|79.04|76.24|0
1656384200000|2022-06-28 02:43:20|79.04|76.24|79.04|76.24|79.06|76.26|79.04|76.24|0
1656384210000|2022-06-28 02:43:30|79.09|76.29|79.09|76.29|79.09|76.29|79.09|76.29|0
1656384220000|2022-06-28 02:43:40|79.06|76.26|79.04|76.24|79.06|76.26|79.04|76.24|0
1656384230000|2022-06-28 02:43:50|78.98|76.18|79.01|76.21|79.01|76.21|78.98|76.18|0
1656384240000|2022-06-28 02:44:00|79.04|76.24|78.98|76.18|79.09|76.29|78.98|76.18|0
1656384250000|2022-06-28 02:44:10|78.92|76.12|78.87|76.07|78.92|76.12|78.87|76.07|0
1656384260000|2022-06-28 02:44:20|78.89|76.09|78.84|76.04|78.89|76.09|78.84|76.04|0
1656384270000|2022-06-28 02:44:30|78.92|76.12|79.04|76.24|79.04|76.24|78.92|76.12|0
1656384280000|2022-06-28 02:44:40|79.09|76.29|79.09|76.29|79.09|76.29|79.09|76.29|0
1656384290000|2022-06-28 02:44:50|79.04|76.24|79.04|76.24|79.04|76.24|79.04|76.24|0
1656384300000|2022-06-28 02:45:00|79.06|76.26|79.06|76.26|79.15|76.35|79.04|76.24|0
1656384310000|2022-06-28 02:45:10|79.04|76.24|79.06|76.26|79.06|76.26|79.04|76.24|0
1656384320000|2022-06-28 02:45:20|78.87|76.07|78.87|76.07|78.87|76.07|78.87|76.07|0
1656384330000|2022-06-28 02:45:30|78.89|76.09|78.72|75.92|78.89|76.09|78.72|75.92|0
1656384340000|2022-06-28 02:45:40|78.7|75.9|78.75|75.95|78.75|75.95|78.7|75.9|0
1656384350000|2022-06-28 02:45:50|78.78|75.98|78.75|75.95|78.81|76.01|78.75|75.95|0
1656384360000|2022-06-28 02:46:00|78.7|75.9|78.81|76.01|78.81|76.01|78.7|75.9|0
1656384370000|2022-06-28 02:46:10|78.89|76.09|78.89|76.09|78.89|76.09|78.89|76.09|0
1656384380000|2022-06-28 02:46:20|78.87|76.07|78.92|76.12|78.92|76.12|78.87|76.07|0
1656384420000|2022-06-28 02:47:00|79.06|76.26|79.09|76.29|79.09|76.29|79.01|76.21|0
1656384430000|2022-06-28 02:47:10|79.12|76.32|79.15|76.35|79.15|76.35|79.12|76.32|0
1656384440000|2022-06-28 02:47:20|79.21|76.41|79.4|76.6|79.43|76.63|79.21|76.41|0
1656384450000|2022-06-28 02:47:30|79.35|76.55|79.32|76.52|79.38|76.58|79.32|76.52|0
1656384460000|2022-06-28 02:47:40|79.38|76.58|79.43|76.63|79.43|76.63|79.32|76.52|0
1656384470000|2022-06-28 02:47:50|79.46|76.66|79.49|76.69|79.49|76.69|79.43|76.63|0
1656384480000|2022-06-28 02:48:00|79.43|76.63|79.49|76.69|79.49|76.69|79.43|76.63|0
1656384490000|2022-06-28 02:48:10|79.46|76.66|79.46|76.66|79.49|76.69|79.46|76.66|0
1656384500000|2022-06-28 02:48:20|79.55|76.75|79.57|76.77|79.57|76.77|79.55|76.75|0
1656384510000|2022-06-28 02:48:30|79.6|76.8|79.55|76.75|79.6|76.8|79.55|76.75|0
1656384520000|2022-06-28 02:48:40|79.52|76.72|79.49|76.69|79.55|76.75|79.49|76.69|0
1656384530000|2022-06-28 02:48:50|79.55|76.75|79.57|76.77|79.6|76.8|79.55|76.75|0
1656384540000|2022-06-28 02:49:00|79.6|76.8|79.55|76.75|79.6|76.8|79.55|76.75|0
1656384550000|2022-06-28 02:49:10|79.46|76.66|79.46|76.66|79.46|76.66|79.46|76.66|0
1656384560000|2022-06-28 02:49:20|79.55|76.75|79.49|76.69|79.55|76.75|79.46|76.66|0
1656384570000|2022-06-28 02:49:30|79.46|76.66|79.49|76.69|79.55|76.75|79.46|76.66|0
1656384580000|2022-06-28 02:49:40|79.52|76.72|79.52|76.72|79.52|76.72|79.49|76.69|0
1656384590000|2022-06-28 02:49:50|79.46|76.66|79.49|76.69|79.49|76.69|79.46|76.66|0
1656384600000|2022-06-28 02:50:00|79.43|76.63|79.52|76.72|79.52|76.72|79.43|76.63|0
1656384610000|2022-06-28 02:50:10|79.49|76.69|79.49|76.69|79.52|76.72|79.49|76.69|0
1656384620000|2022-06-28 02:50:20|79.52|76.72|79.55|76.75|79.55|76.75|79.52|76.72|0
1656384630000|2022-06-28 02:50:30|79.6|76.8|79.66|76.86|79.66|76.86|79.6|76.8|0
1656384640000|2022-06-28 02:50:40|79.72|76.92|79.77|76.97|79.77|76.97|79.72|76.92|0
1656384650000|2022-06-28 02:50:50|79.74|76.94|79.72|76.92|79.74|76.94|79.66|76.86|0
1656384660000|2022-06-28 02:51:00|79.77|76.97|79.89|77.09|79.89|77.09|79.77|76.97|0
1656384670000|2022-06-28 02:51:10|79.86|77.06|79.83|77.03|79.89|77.09|79.83|77.03|0
1656384680000|2022-06-28 02:51:20|79.89|77.09|79.83|77.03|79.89|77.09|79.83|77.03|0
1656384690000|2022-06-28 02:51:30|79.77|76.97|79.86|77.06|79.86|77.06|79.77|76.97|0
1656384700000|2022-06-28 02:51:40|79.83|77.03|79.83|77.03|79.83|77.03|79.83|77.03|0
1656384720000|2022-06-28 02:52:00|79.86|77.06|79.83|77.03|79.86|77.06|79.83|77.03|0
1656384730000|2022-06-28 02:52:10|80|77.2|79.83|77.03|80|77.2|79.83|77.03|0
1656384740000|2022-06-28 02:52:20|79.89|77.09|79.77|76.97|79.89|77.09|79.72|76.92|0
1656384780000|2022-06-28 02:53:00|79.89|77.09|79.83|77.03|79.89|77.09|79.83|77.03|0
1656384790000|2022-06-28 02:53:10|79.8|77|79.72|76.92|79.8|77|79.72|76.92|0
1656384800000|2022-06-28 02:53:20|79.77|76.97|79.77|76.97|79.8|77|79.77|76.97|0
1656384810000|2022-06-28 02:53:30|79.8|77|79.77|76.97|79.8|77|79.77|76.97|0
1656384830000|2022-06-28 02:53:50|79.72|76.92|79.72|76.92|79.72|76.92|79.72|76.92|0
1656384840000|2022-06-28 02:54:00|79.74|76.94|79.69|76.89|79.74|76.94|79.66|76.86|0
1656384850000|2022-06-28 02:54:10|79.66|76.86|79.72|76.92|79.72|76.92|79.66|76.86|0
1656384860000|2022-06-28 02:54:20|79.77|76.97|79.77|76.97|79.77|76.97|79.77|76.97|0
1656384870000|2022-06-28 02:54:30|79.83|77.03|79.83|77.03|79.83|77.03|79.83|77.03|0
1656384880000|2022-06-28 02:54:40|79.77|76.97|79.72|76.92|79.77|76.97|79.72|76.92|0
1656384890000|2022-06-28 02:54:50|79.66|76.86|79.72|76.92|79.72|76.92|79.66|76.86|0
1656384910000|2022-06-28 02:55:10|79.66|76.86|79.66|76.86|79.66|76.86|79.63|76.83|0
1656384930000|2022-06-28 02:55:30|79.72|76.92|79.72|76.92|79.72|76.92|79.72|76.92|0
1656384970000|2022-06-28 02:56:10|79.66|76.86|79.66|76.86|79.66|76.86|79.66|76.86|0
1656384980000|2022-06-28 02:56:20|79.72|76.92|79.72|76.92|79.77|76.97|79.72|76.92|0
1656384990000|2022-06-28 02:56:30|79.66|76.86|79.69|76.89|79.69|76.89|79.66|76.86|0
1656385000000|2022-06-28 02:56:40|79.72|76.92|79.72|76.92|79.72|76.92|79.72|76.92|0
1656385010000|2022-06-28 02:56:50|79.77|76.97|79.77|76.97|79.77|76.97|79.77|76.97|0
1656385020000|2022-06-28 02:57:00|79.8|77|79.77|76.97|79.8|77|79.77|76.97|0
1656385040000|2022-06-28 02:57:20|79.83|77.03|79.83|77.03|79.83|77.03|79.83|77.03|0
1656385050000|2022-06-28 02:57:30|79.8|77|79.8|77|79.8|77|79.8|77|0
1656385060000|2022-06-28 02:57:40|79.77|76.97|79.77|76.97|79.77|76.97|79.77|76.97|0
1656385070000|2022-06-28 02:57:50|79.72|76.92|79.72|76.92|79.72|76.92|79.72|76.92|0
1656385080000|2022-06-28 02:58:00|79.77|76.97|79.77|76.97|79.83|77.03|79.77|76.97|0
1656385090000|2022-06-28 02:58:10|79.8|77|79.77|76.97|79.8|77|79.77|76.97|0
1656385120000|2022-06-28 02:58:40|79.72|76.92|79.74|76.94|79.74|76.94|79.72|76.92|0
1656385130000|2022-06-28 02:58:50|79.77|76.97|79.83|77.03|79.83|77.03|79.77|76.97|0
1656385140000|2022-06-28 02:59:00|79.89|77.09|79.94|77.14|79.94|77.14|79.89|77.09|0
1656385150000|2022-06-28 02:59:10|80|77.2|80|77.2|80.06|77.26|80|77.2|0
1656385160000|2022-06-28 02:59:20|80.03|77.23|80|77.2|80.03|77.23|80|77.2|0
1656385170000|2022-06-28 02:59:30|79.94|77.14|80|77.2|80|77.2|79.94|77.14|0
1656385180000|2022-06-28 02:59:40|79.94|77.14|79.94|77.14|79.94|77.14|79.94|77.14|0
1656385190000|2022-06-28 02:59:50|79.91|77.11|79.86|77.06|79.91|77.11|79.86|77.06|0
1656385200000|2022-06-28 03:00:00|80|77.2|80|77.2|80|77.2|80|77.2|0
1656385210000|2022-06-28 03:00:10|79.91|77.11|79.94|77.14|79.94|77.14|79.91|77.11|0
1656385220000|2022-06-28 03:00:20|80|77.2|79.94|77.14|80|77.2|79.94|77.14|0
1656385250000|2022-06-28 03:00:50|79.89|77.09|79.83|77.03|79.89|77.09|79.83|77.03|0
1656385270000|2022-06-28 03:01:10|79.86|77.06|79.8|77|79.86|77.06|79.8|77|0
1656385280000|2022-06-28 03:01:20|79.77|76.97|79.77|76.97|79.8|77|79.77|76.97|0
1656385290000|2022-06-28 03:01:30|79.83|77.03|79.83|77.03|79.83|77.03|79.83|77.03|0
1656385300000|2022-06-28 03:01:40|79.8|77|79.8|77|79.8|77|79.8|77|0
1656385310000|2022-06-28 03:01:50|79.77|76.97|79.83|77.03|79.83|77.03|79.77|76.97|0
1656385320000|2022-06-28 03:02:00|79.77|76.97|79.77|76.97|79.77|76.97|79.77|76.97|0
1656385330000|2022-06-28 03:02:10|79.83|77.03|79.89|77.09|79.89|77.09|79.83|77.03|0
1656385340000|2022-06-28 03:02:20|79.94|77.14|79.83|77.03|79.94|77.14|79.83|77.03|0
1656385350000|2022-06-28 03:02:30|79.89|77.09|79.89|77.09|79.89|77.09|79.89|77.09|0
1656385360000|2022-06-28 03:02:40|79.94|77.14|79.83|77.03|79.94|77.14|79.83|77.03|0
1656385370000|2022-06-28 03:02:50|79.77|76.97|79.77|76.97|79.77|76.97|79.77|76.97|0
1656385380000|2022-06-28 03:03:00|79.74|76.94|79.71|76.91|79.74|76.94|79.71|76.91|0
1656385390000|2022-06-28 03:03:10|79.68|76.88|79.71|76.91|79.74|76.94|79.68|76.88|0
1656385400000|2022-06-28 03:03:20|79.77|76.97|79.74|76.94|79.83|77.03|79.74|76.94|0
1656385410000|2022-06-28 03:03:30|79.77|76.97|79.77|76.97|79.77|76.97|79.77|76.97|0
1656385420000|2022-06-28 03:03:40|79.89|77.09|79.89|77.09|79.89|77.09|79.89|77.09|0
1656385430000|2022-06-28 03:03:50|79.83|77.03|79.89|77.09|79.89|77.09|79.83|77.03|0
1656385440000|2022-06-28 03:04:00|79.86|77.06|79.83|77.03|79.86|77.06|79.83|77.03|0
1656385450000|2022-06-28 03:04:10|79.8|77|79.89|77.09|79.89|77.09|79.8|77|0
1656385460000|2022-06-28 03:04:20|79.83|77.03|79.86|77.06|79.89|77.09|79.83|77.03|0
1656385470000|2022-06-28 03:04:30|79.88|77.08|79.88|77.08|79.88|77.08|79.88|77.08|0
1656385480000|2022-06-28 03:04:40|79.91|77.11|79.91|77.11|79.91|77.11|79.91|77.11|0
1656385490000|2022-06-28 03:04:50|79.94|77.14|79.94|77.14|79.94|77.14|79.94|77.14|0
1656385500000|2022-06-28 03:05:00|79.88|77.08|79.94|77.14|79.94|77.14|79.88|77.08|0
1656385510000|2022-06-28 03:05:10|79.91|77.11|79.94|77.14|79.94|77.14|79.88|77.08|0
1656385520000|2022-06-28 03:05:20|79.83|77.03|79.88|77.08|79.88|77.08|79.83|77.03|0
1656385540000|2022-06-28 03:05:40|79.94|77.14|79.94|77.14|79.94|77.14|79.94|77.14|0
1656385550000|2022-06-28 03:05:50|79.88|77.08|79.88|77.08|79.88|77.08|79.88|77.08|0
1656385560000|2022-06-28 03:06:00|79.94|77.14|79.94|77.14|79.94|77.14|79.94|77.14|0
1656385590000|2022-06-28 03:06:30|80.06|77.26|80.06|77.26|80.06|77.26|80.06|77.26|0
1656385600000|2022-06-28 03:06:40|80.11|77.31|80.63|77.83|80.63|77.83|80.11|77.31|0
1656385610000|2022-06-28 03:06:50|80.57|77.77|80.51|77.71|80.57|77.77|80.51|77.71|0
1656385620000|2022-06-28 03:07:00|80.54|77.74|80.63|77.83|80.63|77.83|80.54|77.74|0
1656385630000|2022-06-28 03:07:10|80.66|77.86|80.66|77.86|80.66|77.86|80.66|77.86|0
1656385640000|2022-06-28 03:07:20|80.69|77.89|80.8|78|80.92|78.12|80.69|77.89|0
1656385650000|2022-06-28 03:07:30|80.97|78.17|80.97|78.17|81.03|78.23|80.97|78.17|0
1656385660000|2022-06-28 03:07:40|81.03|78.23|81|78.2|81.09|78.29|81|78.2|0
1656385670000|2022-06-28 03:07:50|80.94|78.14|80.92|78.12|80.94|78.14|80.92|78.12|0
1656385680000|2022-06-28 03:08:00|80.86|78.06|80.83|78.03|80.86|78.06|80.77|77.97|0
1656385690000|2022-06-28 03:08:10|80.8|78|80.8|78|80.83|78.03|80.8|78|0
1656385700000|2022-06-28 03:08:20|80.74|77.94|80.74|77.94|80.74|77.94|80.63|77.83|0
1656385710000|2022-06-28 03:08:30|80.8|78|80.92|78.12|80.92|78.12|80.8|78|0
1656385720000|2022-06-28 03:08:40|80.86|78.06|80.86|78.06|80.86|78.06|80.86|78.06|0
1656385730000|2022-06-28 03:08:50|80.83|78.03|80.8|78|80.83|78.03|80.77|77.97|0
1656385740000|2022-06-28 03:09:00|80.83|78.03|80.74|77.94|80.83|78.03|80.74|77.94|0
1656385750000|2022-06-28 03:09:10|80.71|77.91|80.71|77.91|80.74|77.94|80.71|77.91|0
1656385760000|2022-06-28 03:09:20|80.63|77.83|80.63|77.83|80.71|77.91|80.63|77.83|0
1656385770000|2022-06-28 03:09:30|80.66|77.86|80.66|77.86|80.69|77.89|80.63|77.83|0
1656385780000|2022-06-28 03:09:40|80.74|77.94|80.77|77.97|80.8|78|80.74|77.94|0
1656385790000|2022-06-28 03:09:50|80.83|78.03|80.83|78.03|80.83|78.03|80.77|77.97|0
1656385800000|2022-06-28 03:10:00|80.77|77.97|80.69|77.89|80.77|77.97|80.69|77.89|0
1656385810000|2022-06-28 03:10:10|80.57|77.77|80.57|77.77|80.57|77.77|80.51|77.71|0
1656385820000|2022-06-28 03:10:20|80.54|77.74|80.54|77.74|80.54|77.74|80.54|77.74|0
1656385830000|2022-06-28 03:10:30|80.51|77.71|80.51|77.71|80.51|77.71|80.51|77.71|0
1656385840000|2022-06-28 03:10:40|80.48|77.68|80.46|77.66|80.48|77.68|80.46|77.66|0
1656385850000|2022-06-28 03:10:50|80.51|77.71|80.51|77.71|80.51|77.71|80.51|77.71|0
1656385860000|2022-06-28 03:11:00|80.54|77.74|80.51|77.71|80.57|77.77|80.51|77.71|0
1656385870000|2022-06-28 03:11:10|80.48|77.68|80.46|77.66|80.48|77.68|80.46|77.66|0
1656385890000|2022-06-28 03:11:30|80.48|77.68|80.48|77.68|80.51|77.71|80.48|77.68|0
1656385900000|2022-06-28 03:11:40|80.46|77.66|80.46|77.66|80.46|77.66|80.46|77.66|0
1656385920000|2022-06-28 03:12:00|80.48|77.68|80.51|77.71|80.54|77.74|80.48|77.68|0
1656385930000|2022-06-28 03:12:10|80.57|77.77|80.71|77.91|80.71|77.91|80.57|77.77|0
1656385940000|2022-06-28 03:12:20|80.74|77.94|80.69|77.89|80.74|77.94|80.69|77.89|0
1656385950000|2022-06-28 03:12:30|80.74|77.94|80.69|77.89|80.74|77.94|80.69|77.89|0
1656385960000|2022-06-28 03:12:40|80.74|77.94|80.74|77.94|80.74|77.94|80.74|77.94|0
1656385970000|2022-06-28 03:12:50|80.8|78|80.69|77.89|80.8|78|80.69|77.89|0
1656385980000|2022-06-28 03:13:00|80.71|77.91|80.63|77.83|80.71|77.91|80.63|77.83|0
1656385990000|2022-06-28 03:13:10|80.51|77.71|80.48|77.68|80.51|77.71|80.46|77.66|0
1656386000000|2022-06-28 03:13:20|80.46|77.66|80.34|77.54|80.46|77.66|80.34|77.54|0
1656386010000|2022-06-28 03:13:30|80.4|77.6|80.34|77.54|80.4|77.6|80.34|77.54|0
1656386020000|2022-06-28 03:13:40|80.4|77.6|80.4|77.6|80.4|77.6|80.4|77.6|0
1656386030000|2022-06-28 03:13:50|80.43|77.63|80.43|77.63|80.43|77.63|80.43|77.63|0
1656386040000|2022-06-28 03:14:00|80.37|77.57|80.4|77.6|80.4|77.6|80.37|77.57|0
1656386050000|2022-06-28 03:14:10|80.45|77.65|80.45|77.65|80.45|77.65|80.45|77.65|0
1656386060000|2022-06-28 03:14:20|80.43|77.63|80.34|77.54|80.43|77.63|80.34|77.54|0
1656386070000|2022-06-28 03:14:30|80.37|77.57|80.43|77.63|80.43|77.63|80.37|77.57|0
1656386080000|2022-06-28 03:14:40|80.4|77.6|80.37|77.57|80.4|77.6|80.34|77.54|0
1656386090000|2022-06-28 03:14:50|80.4|77.6|80.4|77.6|80.4|77.6|80.37|77.57|0
1656386100000|2022-06-28 03:15:00|80.37|77.57|80.4|77.6|80.4|77.6|80.37|77.57|0
1656386110000|2022-06-28 03:15:10|80.45|77.65|80.4|77.6|80.45|77.65|80.4|77.6|0
1656386120000|2022-06-28 03:15:20|80.48|77.68|80.42|77.62|80.48|77.68|80.42|77.62|0
1656386130000|2022-06-28 03:15:30|80.45|77.65|80.45|77.65|80.45|77.65|80.45|77.65|0
1656386140000|2022-06-28 03:15:40|80.4|77.6|80.4|77.6|80.4|77.6|80.4|77.6|0
1656386160000|2022-06-28 03:16:00|80.51|77.71|80.54|77.74|80.54|77.74|80.51|77.71|0
1656386170000|2022-06-28 03:16:10|80.57|77.77|80.54|77.74|80.57|77.77|80.54|77.74|0
1656386180000|2022-06-28 03:16:20|80.51|77.71|80.54|77.74|80.54|77.74|80.51|77.71|0
1656386190000|2022-06-28 03:16:30|80.57|77.77|80.51|77.71|80.57|77.77|80.51|77.71|0
1656386200000|2022-06-28 03:16:40|80.45|77.65|80.48|77.68|80.48|77.68|80.45|77.65|0
1656386210000|2022-06-28 03:16:50|80.4|77.6|80.4|77.6|80.4|77.6|80.4|77.6|0
1656386250000|2022-06-28 03:17:30|80.42|77.62|80.34|77.54|80.42|77.62|80.34|77.54|0
1656386260000|2022-06-28 03:17:40|80.17|77.37|80.22|77.42|80.25|77.45|80.17|77.37|0
1656386270000|2022-06-28 03:17:50|80.28|77.48|80.28|77.48|80.28|77.48|80.28|77.48|0
1656386280000|2022-06-28 03:18:00|80.25|77.45|80.22|77.42|80.25|77.45|80.22|77.42|0
1656386290000|2022-06-28 03:18:10|80.17|77.37|80.11|77.31|80.17|77.37|80.11|77.31|0
1656386300000|2022-06-28 03:18:20|80.08|77.28|80.05|77.25|80.11|77.31|80.05|77.25|0
1656386310000|2022-06-28 03:18:30|80.08|77.28|80.11|77.31|80.11|77.31|80.08|77.28|0
1656386330000|2022-06-28 03:18:50|80.19|77.39|80.22|77.42|80.25|77.45|80.19|77.39|0
1656386340000|2022-06-28 03:19:00|80.25|77.45|80.28|77.48|80.28|77.48|80.25|77.45|0
1656386350000|2022-06-28 03:19:10|80.22|77.42|80.28|77.48|80.28|77.48|80.22|77.42|0
1656386360000|2022-06-28 03:19:20|80.25|77.45|80.22|77.42|80.25|77.45|80.22|77.42|0
1656386370000|2022-06-28 03:19:30|80.28|77.48|80.28|77.48|80.28|77.48|80.28|77.48|0
1656386380000|2022-06-28 03:19:40|80.34|77.54|80.34|77.54|80.34|77.54|80.34|77.54|0
1656386390000|2022-06-28 03:19:50|80.4|77.6|80.42|77.62|80.45|77.65|80.4|77.6|0
1656386400000|2022-06-28 03:20:00|80.4|77.6|80.28|77.48|80.4|77.6|80.28|77.48|0
1656386410000|2022-06-28 03:20:10|80.31|77.51|80.28|77.48|80.31|77.51|80.28|77.48|0
1656386420000|2022-06-28 03:20:20|80.22|77.42|80.25|77.45|80.25|77.45|80.22|77.42|0
1656386430000|2022-06-28 03:20:30|80.22|77.42|80.11|77.31|80.22|77.42|80.11|77.31|0
1656386440000|2022-06-28 03:20:40|80.08|77.28|80|77.2|80.08|77.28|80|77.2|0
1656386450000|2022-06-28 03:20:50|80.05|77.25|80.17|77.37|80.17|77.37|80.05|77.25|0
1656386460000|2022-06-28 03:21:00|80.22|77.42|80.28|77.48|80.28|77.48|80.22|77.42|0
1656386470000|2022-06-28 03:21:10|80.17|77.37|80.14|77.34|80.17|77.37|80.14|77.34|0
1656386480000|2022-06-28 03:21:20|80.11|77.31|80.11|77.31|80.11|77.31|80.08|77.28|0
1656386490000|2022-06-28 03:21:30|80.05|77.25|80.02|77.22|80.05|77.25|79.99|77.19|0
1656386500000|2022-06-28 03:21:40|80.05|77.25|80.11|77.31|80.14|77.34|80.05|77.25|0
1656386510000|2022-06-28 03:21:50|80.08|77.28|80.05|77.25|80.08|77.28|80.02|77.22|0
1656386520000|2022-06-28 03:22:00|80.02|77.22|80.05|77.25|80.08|77.28|80.02|77.22|0
1656386530000|2022-06-28 03:22:10|80.02|77.22|80.08|77.28|80.08|77.28|80.02|77.22|0
1656386540000|2022-06-28 03:22:20|80.05|77.25|79.96|77.16|80.05|77.25|79.88|77.08|0
1656386550000|2022-06-28 03:22:30|79.99|77.19|80.02|77.22|80.02|77.22|79.99|77.19|0
1656386560000|2022-06-28 03:22:40|80.05|77.25|80.17|77.37|80.17|77.37|80.05|77.25|0
1656386570000|2022-06-28 03:22:50|80.14|77.34|80.17|77.37|80.17|77.37|80.14|77.34|0
1656386580000|2022-06-28 03:23:00|80.19|77.39|80.17|77.37|80.19|77.39|80.17|77.37|0
1656386590000|2022-06-28 03:23:10|80.19|77.39|80.08|77.28|80.19|77.39|80.08|77.28|0
1656386600000|2022-06-28 03:23:20|80.11|77.31|80.14|77.34|80.14|77.34|80.08|77.28|0
1656386610000|2022-06-28 03:23:30|80.17|77.37|80.22|77.42|80.22|77.42|80.17|77.37|0
1656386620000|2022-06-28 03:23:40|80.17|77.37|80.14|77.34|80.19|77.39|80.14|77.34|0
1656386630000|2022-06-28 03:23:50|80.11|77.31|80.11|77.31|80.11|77.31|80.11|77.31|0
1656386640000|2022-06-28 03:24:00|80.22|77.42|80.19|77.39|80.28|77.48|80.19|77.39|0
1656386650000|2022-06-28 03:24:10|80.22|77.42|80.22|77.42|80.22|77.42|80.22|77.42|0
1656386660000|2022-06-28 03:24:20|80.25|77.45|80.28|77.48|80.28|77.48|80.25|77.45|0
1656386670000|2022-06-28 03:24:30|80.22|77.42|80.22|77.42|80.22|77.42|80.17|77.37|0
1656386680000|2022-06-28 03:24:40|80.17|77.37|80.22|77.42|80.22|77.42|80.17|77.37|0
1656386690000|2022-06-28 03:24:50|80.17|77.37|80.17|77.37|80.19|77.39|80.17|77.37|0
1656386700000|2022-06-28 03:25:00|80.22|77.42|80.22|77.42|80.22|77.42|80.22|77.42|0
1656386720000|2022-06-28 03:25:20|80.28|77.48|80.28|77.48|80.28|77.48|80.28|77.48|0
1656386730000|2022-06-28 03:25:30|80.22|77.42|80.28|77.48|80.28|77.48|80.22|77.42|0
1656386740000|2022-06-28 03:25:40|80.22|77.42|80.28|77.48|80.28|77.48|80.22|77.42|0
1656386750000|2022-06-28 03:25:50|80.45|77.65|80.45|77.65|80.45|77.65|80.45|77.65|0
1656386760000|2022-06-28 03:26:00|80.51|77.71|80.51|77.71|80.51|77.71|80.51|77.71|0
1656386770000|2022-06-28 03:26:10|80.54|77.74|80.45|77.65|80.54|77.74|80.45|77.65|0
1656386780000|2022-06-28 03:26:20|80.51|77.71|80.39|77.59|80.51|77.71|80.39|77.59|0
1656386790000|2022-06-28 03:26:30|80.42|77.62|80.39|77.59|80.42|77.62|80.39|77.59|0
1656386800000|2022-06-28 03:26:40|80.45|77.65|80.51|77.71|80.51|77.71|80.45|77.65|0
1656386810000|2022-06-28 03:26:50|80.54|77.74|80.57|77.77|80.57|77.77|80.51|77.71|0
1656386820000|2022-06-28 03:27:00|80.54|77.74|80.51|77.71|80.57|77.77|80.51|77.71|0
1656386830000|2022-06-28 03:27:10|80.57|77.77|80.51|77.71|80.57|77.77|80.51|77.71|0
1656386840000|2022-06-28 03:27:20|80.45|77.65|80.45|77.65|80.45|77.65|80.45|77.65|0
1656386850000|2022-06-28 03:27:30|80.48|77.68|80.57|77.77|80.57|77.77|80.48|77.68|0
1656386860000|2022-06-28 03:27:40|80.59|77.79|80.57|77.77|80.62|77.82|80.57|77.77|0
1656386870000|2022-06-28 03:27:50|80.62|77.82|80.62|77.82|80.65|77.85|80.62|77.82|0
1656386880000|2022-06-28 03:28:00|80.74|77.94|80.85|78.05|80.85|78.05|80.74|77.94|0
1656386890000|2022-06-28 03:28:10|80.91|78.11|80.82|78.02|80.91|78.11|80.8|78|0
1656386900000|2022-06-28 03:28:20|81.03|78.23|81.08|78.28|81.08|78.28|81.03|78.23|0
1656386910000|2022-06-28 03:28:30|81.14|78.34|81.26|78.46|81.32|78.52|81.14|78.34|0
1656386930000|2022-06-28 03:28:50|81.2|78.4|81.14|78.34|81.2|78.4|81.14|78.34|0
1656386940000|2022-06-28 03:29:00|81.11|78.31|81.08|78.28|81.11|78.31|81.03|78.23|0
1656386950000|2022-06-28 03:29:10|81.03|78.23|81.08|78.28|81.08|78.28|81.03|78.23|0
1656386960000|2022-06-28 03:29:20|81.14|78.34|81.14|78.34|81.2|78.4|81.14|78.34|0
1656386970000|2022-06-28 03:29:30|81.17|78.37|81.26|78.46|81.26|78.46|81.17|78.37|0
1656386980000|2022-06-28 03:29:40|81.2|78.4|81.14|78.34|81.2|78.4|81.14|78.34|0
1656386990000|2022-06-28 03:29:50|81.11|78.31|81.14|78.34|81.14|78.34|81.08|78.28|0
1656387000000|2022-06-28 03:30:00|81.26|78.46|81.29|78.49|81.29|78.49|81.26|78.46|0
1656387010000|2022-06-28 03:30:10|81.14|78.34|81.17|78.37|81.2|78.4|81.14|78.34|0
1656387020000|2022-06-28 03:30:20|81.2|78.4|81.23|78.43|81.23|78.43|81.2|78.4|0
1656387030000|2022-06-28 03:30:30|81.2|78.4|81.31|78.51|81.31|78.51|81.2|78.4|0
1656387040000|2022-06-28 03:30:40|81.28|78.48|81.31|78.51|81.31|78.51|81.26|78.46|0
1656387050000|2022-06-28 03:30:50|81.34|78.54|81.43|78.63|81.43|78.63|81.34|78.54|0
1656387060000|2022-06-28 03:31:00|81.4|78.6|81.34|78.54|81.43|78.63|81.34|78.54|0
1656387070000|2022-06-28 03:31:10|81.49|78.69|81.72|78.92|81.75|78.95|81.49|78.69|0
1656387080000|2022-06-28 03:31:20|81.63|78.83|81.63|78.83|81.63|78.83|81.63|78.83|0
1656387090000|2022-06-28 03:31:30|81.6|78.8|81.66|78.86|81.66|78.86|81.55|78.75|0
1656387100000|2022-06-28 03:31:40|81.49|78.69|81.49|78.69|81.49|78.69|81.49|78.69|0
1656387110000|2022-06-28 03:31:50|81.55|78.75|81.49|78.69|81.55|78.75|81.49|78.69|0
1656387120000|2022-06-28 03:32:00|81.52|78.72|81.52|78.72|81.55|78.75|81.52|78.72|0
1656387130000|2022-06-28 03:32:10|81.49|78.69|81.49|78.69|81.49|78.69|81.49|78.69|0
1656387140000|2022-06-28 03:32:20|81.6|78.8|81.72|78.92|81.72|78.92|81.6|78.8|0
1656387150000|2022-06-28 03:32:30|81.66|78.86|81.66|78.86|81.72|78.92|81.66|78.86|0
1656387160000|2022-06-28 03:32:40|81.6|78.8|81.52|78.72|81.6|78.8|81.52|78.72|0
1656387170000|2022-06-28 03:32:50|81.57|78.77|81.43|78.63|81.57|78.77|81.43|78.63|0
1656387180000|2022-06-28 03:33:00|81.4|78.6|81.37|78.57|81.4|78.6|81.37|78.57|0
1656387190000|2022-06-28 03:33:10|81.31|78.51|81.31|78.51|81.34|78.54|81.31|78.51|0
1656387200000|2022-06-28 03:33:20|81.37|78.57|81.37|78.57|81.37|78.57|81.34|78.54|0
1656387210000|2022-06-28 03:33:30|81.31|78.51|81.37|78.57|81.37|78.57|81.31|78.51|0
1656387220000|2022-06-28 03:33:40|81.31|78.51|81.31|78.51|81.31|78.51|81.31|78.51|0
1656387230000|2022-06-28 03:33:50|81.26|78.46|81.26|78.46|81.26|78.46|81.26|78.46|0
1656387250000|2022-06-28 03:34:10|81.2|78.4|81.2|78.4|81.26|78.46|81.2|78.4|0
1656387260000|2022-06-28 03:34:20|81.23|78.43|81.2|78.4|81.23|78.43|81.2|78.4|0
1656387270000|2022-06-28 03:34:30|81.17|78.37|81.17|78.37|81.17|78.37|81.17|78.37|0
1656387280000|2022-06-28 03:34:40|81.31|78.51|81.26|78.46|81.31|78.51|81.26|78.46|0
1656387290000|2022-06-28 03:34:50|81.23|78.43|81.2|78.4|81.23|78.43|81.2|78.4|0
1656387300000|2022-06-28 03:35:00|81.17|78.37|81.14|78.34|81.17|78.37|81.14|78.34|0
1656387310000|2022-06-28 03:35:10|81.17|78.37|81.14|78.34|81.17|78.37|81.14|78.34|0
1656387320000|2022-06-28 03:35:20|81.08|78.28|81.28|78.48|81.28|78.48|81.08|78.28|0
1656387330000|2022-06-28 03:35:30|81.26|78.46|81.34|78.54|81.34|78.54|81.26|78.46|0
1656387340000|2022-06-28 03:35:40|81.31|78.51|81.26|78.46|81.31|78.51|81.26|78.46|0
1656387350000|2022-06-28 03:35:50|81.2|78.4|81.17|78.37|81.2|78.4|81.17|78.37|0
1656387360000|2022-06-28 03:36:00|81.14|78.34|81.08|78.28|81.14|78.34|81.08|78.28|0
1656387370000|2022-06-28 03:36:10|81.02|78.22|80.97|78.17|81.02|78.22|80.97|78.17|0
1656387380000|2022-06-28 03:36:20|80.91|78.11|80.94|78.14|80.97|78.17|80.91|78.11|0
1656387390000|2022-06-28 03:36:30|80.99|78.19|81.02|78.22|81.02|78.22|80.99|78.19|0
1656387400000|2022-06-28 03:36:40|80.97|78.17|80.97|78.17|80.97|78.17|80.97|78.17|0
1656387410000|2022-06-28 03:36:50|81.02|78.22|81.02|78.22|81.02|78.22|81.02|78.22|0
1656387420000|2022-06-28 03:37:00|80.97|78.17|81.11|78.31|81.11|78.31|80.97|78.17|0
1656387430000|2022-06-28 03:37:10|81.14|78.34|81.14|78.34|81.17|78.37|81.14|78.34|0
1656387440000|2022-06-28 03:37:20|81.08|78.28|81.08|78.28|81.08|78.28|81.08|78.28|0
1656387450000|2022-06-28 03:37:30|81.02|78.22|81.05|78.25|81.05|78.25|81.02|78.22|0
1656387460000|2022-06-28 03:37:40|81.02|78.22|80.94|78.14|81.02|78.22|80.94|78.14|0
1656387470000|2022-06-28 03:37:50|80.97|78.17|80.99|78.19|80.99|78.19|80.97|78.17|0
1656387480000|2022-06-28 03:38:00|80.97|78.17|80.91|78.11|80.97|78.17|80.91|78.11|0
1656387490000|2022-06-28 03:38:10|80.97|78.17|80.97|78.17|80.97|78.17|80.91|78.11|0
1656387500000|2022-06-28 03:38:20|81.02|78.22|81.05|78.25|81.05|78.25|81.02|78.22|0
1656387510000|2022-06-28 03:38:30|81.02|78.22|81.02|78.22|81.02|78.22|81.02|78.22|0
1656387520000|2022-06-28 03:38:40|81.08|78.28|81.02|78.22|81.08|78.28|81.02|78.22|0
1656387530000|2022-06-28 03:38:50|81.08|78.28|81.08|78.28|81.08|78.28|81.08|78.28|0
1656387550000|2022-06-28 03:39:10|81.02|78.22|81.02|78.22|81.02|78.22|81.02|78.22|0
1656387560000|2022-06-28 03:39:20|81.08|78.28|81.02|78.22|81.08|78.28|81.02|78.22|0
1656387580000|2022-06-28 03:39:40|80.97|78.17|80.99|78.19|80.99|78.19|80.94|78.14|0
1656387590000|2022-06-28 03:39:50|81.02|78.22|80.97|78.17|81.02|78.22|80.97|78.17|0
1656387600000|2022-06-28 03:40:00|80.99|78.19|81.14|78.34|81.14|78.34|80.99|78.19|0
1656387610000|2022-06-28 03:40:10|81.2|78.4|81.17|78.37|81.2|78.4|81.17|78.37|0
1656387620000|2022-06-28 03:40:20|81.11|78.31|81.11|78.31|81.11|78.31|81.11|78.31|0
1656387630000|2022-06-28 03:40:30|81.14|78.34|81.14|78.34|81.14|78.34|81.14|78.34|0
1656387640000|2022-06-28 03:40:40|81.2|78.4|81.2|78.4|81.2|78.4|81.2|78.4|0
1656387650000|2022-06-28 03:40:50|81.14|78.34|81.17|78.37|81.17|78.37|81.14|78.34|0
1656387660000|2022-06-28 03:41:00|81.14|78.34|81.25|78.45|81.25|78.45|81.14|78.34|0
1656387670000|2022-06-28 03:41:10|81.2|78.4|81.25|78.45|81.25|78.45|81.2|78.4|0
1656387680000|2022-06-28 03:41:20|81.22|78.42|81.17|78.37|81.22|78.42|81.17|78.37|0
1656387690000|2022-06-28 03:41:30|81.14|78.34|81.14|78.34|81.14|78.34|81.14|78.34|0
1656387710000|2022-06-28 03:41:50|81.11|78.31|81.14|78.34|81.14|78.34|81.11|78.31|0
1656387720000|2022-06-28 03:42:00|81.11|78.31|80.97|78.17|81.11|78.31|80.97|78.17|0
1656387730000|2022-06-28 03:42:10|81.02|78.22|80.99|78.19|81.02|78.22|80.99|78.19|0
1656387740000|2022-06-28 03:42:20|81.02|78.22|81.02|78.22|81.02|78.22|81.02|78.22|0
1656387750000|2022-06-28 03:42:30|81.08|78.28|81.05|78.25|81.08|78.28|81.02|78.22|0
1656387760000|2022-06-28 03:42:40|81.02|78.22|81.02|78.22|81.02|78.22|81.02|78.22|0
1656387780000|2022-06-28 03:43:00|81.08|78.28|81.08|78.28|81.08|78.28|81.08|78.28|0
1656387790000|2022-06-28 03:43:10|81.14|78.34|81.08|78.28|81.14|78.34|81.08|78.28|0
1656387800000|2022-06-28 03:43:20|81.11|78.31|81.08|78.28|81.11|78.31|81.02|78.22|0
1656387810000|2022-06-28 03:43:30|81.11|78.31|81.02|78.22|81.11|78.31|81.02|78.22|0
1656387820000|2022-06-28 03:43:40|81.08|78.28|81.08|78.28|81.08|78.28|81.08|78.28|0
1656387840000|2022-06-28 03:44:00|81.02|78.22|81.02|78.22|81.02|78.22|81.02|78.22|0
1656387850000|2022-06-28 03:44:10|81.14|78.34|81.11|78.31|81.14|78.34|81.11|78.31|0
1656387860000|2022-06-28 03:44:20|81.14|78.34|81.02|78.22|81.14|78.34|81.02|78.22|0
1656387880000|2022-06-28 03:44:40|81.14|78.34|81.14|78.34|81.14|78.34|81.14|78.34|0
1656387900000|2022-06-28 03:45:00|81.2|78.4|81.2|78.4|81.2|78.4|81.2|78.4|0
1656387920000|2022-06-28 03:45:20|81.25|78.45|81.22|78.42|81.25|78.45|81.22|78.42|0
1656387930000|2022-06-28 03:45:30|81.2|78.4|81.2|78.4|81.25|78.45|81.2|78.4|0
1656387950000|2022-06-28 03:45:50|81.14|78.34|81.2|78.4|81.2|78.4|81.14|78.34|0
1656387960000|2022-06-28 03:46:00|81.31|78.51|81.37|78.57|81.37|78.57|81.28|78.48|0
1656387970000|2022-06-28 03:46:10|81.4|78.6|81.43|78.63|81.43|78.63|81.4|78.6|0
1656387980000|2022-06-28 03:46:20|81.45|78.65|81.48|78.68|81.48|78.68|81.43|78.63|0
1656388000000|2022-06-28 03:46:40|81.45|78.65|81.48|78.68|81.48|78.68|81.43|78.63|0
1656388010000|2022-06-28 03:46:50|81.54|78.74|81.6|78.8|81.6|78.8|81.54|78.74|0
1656388030000|2022-06-28 03:47:10|81.54|78.74|81.48|78.68|81.54|78.74|81.48|78.68|0
1656388040000|2022-06-28 03:47:20|81.43|78.63|81.43|78.63|81.43|78.63|81.43|78.63|0
1656388060000|2022-06-28 03:47:40|81.48|78.68|81.45|78.65|81.48|78.68|81.45|78.65|0
1656388070000|2022-06-28 03:47:50|81.48|78.68|81.48|78.68|81.48|78.68|81.48|78.68|0
1656388080000|2022-06-28 03:48:00|81.43|78.63|81.48|78.68|81.48|78.68|81.37|78.57|0
1656388090000|2022-06-28 03:48:10|81.54|78.74|81.48|78.68|81.54|78.74|81.48|78.68|0
1656388100000|2022-06-28 03:48:20|81.51|78.71|81.48|78.68|81.51|78.71|81.48|78.68|0
1656388110000|2022-06-28 03:48:30|81.45|78.65|81.43|78.63|81.45|78.65|81.43|78.63|0
1656388120000|2022-06-28 03:48:40|81.4|78.6|81.4|78.6|81.4|78.6|81.4|78.6|0
1656388130000|2022-06-28 03:48:50|81.43|78.63|81.43|78.63|81.43|78.63|81.43|78.63|0
1656388140000|2022-06-28 03:49:00|81.4|78.6|81.45|78.65|81.45|78.65|81.37|78.57|0
1656388150000|2022-06-28 03:49:10|81.48|78.68|81.45|78.65|81.48|78.68|81.43|78.63|0
1656388160000|2022-06-28 03:49:20|81.48|78.68|81.45|78.65|81.48|78.68|81.45|78.65|0
1656388170000|2022-06-28 03:49:30|81.43|78.63|81.48|78.68|81.48|78.68|81.43|78.63|0
1656388180000|2022-06-28 03:49:40|81.45|78.65|81.43|78.63|81.45|78.65|81.43|78.63|0
1656388190000|2022-06-28 03:49:50|81.4|78.6|81.43|78.63|81.43|78.63|81.37|78.57|0
1656388200000|2022-06-28 03:50:00|81.45|78.65|81.4|78.6|81.45|78.65|81.37|78.57|0
1656388210000|2022-06-28 03:50:10|81.37|78.57|81.4|78.6|81.4|78.6|81.37|78.57|0
1656388220000|2022-06-28 03:50:20|81.37|78.57|81.43|78.63|81.43|78.63|81.37|78.57|0
1656388230000|2022-06-28 03:50:30|81.48|78.68|81.51|78.71|81.51|78.71|81.48|78.68|0
1656388240000|2022-06-28 03:50:40|81.54|78.74|81.54|78.74|81.54|78.74|81.54|78.74|0
1656388260000|2022-06-28 03:51:00|81.48|78.68|81.48|78.68|81.48|78.68|81.48|78.68|0
1656388270000|2022-06-28 03:51:10|81.43|78.63|81.43|78.63|81.43|78.63|81.37|78.57|0
1656388280000|2022-06-28 03:51:20|81.45|78.65|81.37|78.57|81.45|78.65|81.37|78.57|0
1656388300000|2022-06-28 03:51:40|81.34|78.54|81.34|78.54|81.37|78.57|81.34|78.54|0
1656388310000|2022-06-28 03:51:50|81.31|78.51|81.31|78.51|81.31|78.51|81.31|78.51|0
1656388320000|2022-06-28 03:52:00|81.34|78.54|81.34|78.54|81.37|78.57|81.34|78.54|0
1656388330000|2022-06-28 03:52:10|81.43|78.63|81.48|78.68|81.48|78.68|81.39|78.59|0
1656388340000|2022-06-28 03:52:20|81.51|78.71|81.51|78.71|81.51|78.71|81.51|78.71|0
1656388350000|2022-06-28 03:52:30|81.48|78.68|81.39|78.59|81.48|78.68|81.39|78.59|0
1656388360000|2022-06-28 03:52:40|81.42|78.62|81.42|78.62|81.42|78.62|81.42|78.62|0
1656388370000|2022-06-28 03:52:50|81.34|78.54|81.31|78.51|81.37|78.57|81.31|78.51|0
1656388380000|2022-06-28 03:53:00|81.28|78.48|81.28|78.48|81.28|78.48|81.28|78.48|0
1656388390000|2022-06-28 03:53:10|81.31|78.51|81.14|78.34|81.31|78.51|81.14|78.34|0
1656388400000|2022-06-28 03:53:20|81.02|78.22|81.02|78.22|81.11|78.31|81.02|78.22|0
1656388410000|2022-06-28 03:53:30|81.05|78.25|81.05|78.25|81.08|78.28|81.05|78.25|0
1656388420000|2022-06-28 03:53:40|81.11|78.31|81.02|78.22|81.14|78.34|81.02|78.22|0
1656388430000|2022-06-28 03:53:50|80.96|78.16|81.02|78.22|81.02|78.22|80.96|78.16|0
1656388440000|2022-06-28 03:54:00|80.99|78.19|80.87|78.07|80.99|78.19|80.87|78.07|0
1656388450000|2022-06-28 03:54:10|80.85|78.05|80.96|78.16|80.96|78.16|80.85|78.05|0
1656388460000|2022-06-28 03:54:20|80.99|78.19|80.96|78.16|80.99|78.19|80.96|78.16|0
1656388470000|2022-06-28 03:54:30|80.99|78.19|81.05|78.25|81.05|78.25|80.99|78.19|0
1656388480000|2022-06-28 03:54:40|81.02|78.22|81.05|78.25|81.05|78.25|80.99|78.19|0
1656388490000|2022-06-28 03:54:50|81.11|78.31|81.08|78.28|81.11|78.31|81.08|78.28|0
1656388500000|2022-06-28 03:55:00|81.02|78.22|81.02|78.22|81.02|78.22|81.02|78.22|0
1656388520000|2022-06-28 03:55:20|80.99|78.19|81.02|78.22|81.02|78.22|80.99|78.19|0
1656388530000|2022-06-28 03:55:30|80.96|78.16|80.96|78.16|80.96|78.16|80.96|78.16|0
1656388540000|2022-06-28 03:55:40|80.93|78.13|80.93|78.13|80.93|78.13|80.9|78.1|0
1656388550000|2022-06-28 03:55:50|80.96|78.16|80.9|78.1|80.96|78.16|80.9|78.1|0
1656388560000|2022-06-28 03:56:00|80.87|78.07|80.87|78.07|80.87|78.07|80.87|78.07|0
1656388570000|2022-06-28 03:56:10|80.85|78.05|80.85|78.05|80.85|78.05|80.82|78.02|0
1656388580000|2022-06-28 03:56:20|80.87|78.07|80.85|78.05|80.87|78.07|80.85|78.05|0
1656388590000|2022-06-28 03:56:30|80.9|78.1|80.96|78.16|80.96|78.16|80.9|78.1|0
1656388600000|2022-06-28 03:56:40|81.02|78.22|81.02|78.22|81.02|78.22|80.99|78.19|0
1656388610000|2022-06-28 03:56:50|80.99|78.19|80.99|78.19|80.99|78.19|80.99|78.19|0
1656388620000|2022-06-28 03:57:00|81.08|78.28|81.08|78.28|81.08|78.28|81.05|78.25|0
1656388630000|2022-06-28 03:57:10|81.02|78.22|81.02|78.22|81.02|78.22|81.02|78.22|0
1656388650000|2022-06-28 03:57:30|80.99|78.19|80.99|78.19|80.99|78.19|80.99|78.19|0
1656388660000|2022-06-28 03:57:40|81.08|78.28|81.05|78.25|81.08|78.28|81.05|78.25|0
1656388670000|2022-06-28 03:57:50|81.02|78.22|80.99|78.19|81.02|78.22|80.99|78.19|0
1656388680000|2022-06-28 03:58:00|81.02|78.22|80.9|78.1|81.02|78.22|80.9|78.1|0
1656388690000|2022-06-28 03:58:10|80.96|78.16|80.96|78.16|80.99|78.19|80.96|78.16|0
1656388700000|2022-06-28 03:58:20|80.99|78.19|81.02|78.22|81.02|78.22|80.99|78.19|0
1656388710000|2022-06-28 03:58:30|80.96|78.16|80.99|78.19|80.99|78.19|80.96|78.16|0
1656388720000|2022-06-28 03:58:40|81.02|78.22|81.02|78.22|81.02|78.22|81.02|78.22|0
1656388730000|2022-06-28 03:58:50|81.08|78.28|81.08|78.28|81.08|78.28|81.08|78.28|0
1656388740000|2022-06-28 03:59:00|81.13|78.33|81.02|78.22|81.13|78.33|81.02|78.22|0
1656388750000|2022-06-28 03:59:10|81.05|78.25|80.96|78.16|81.05|78.25|80.96|78.16|0
1656388760000|2022-06-28 03:59:20|81.05|78.25|81.05|78.25|81.05|78.25|81.05|78.25|0
1656388770000|2022-06-28 03:59:30|81.08|78.28|81.13|78.33|81.13|78.33|81.08|78.28|0
1656388780000|2022-06-28 03:59:40|81.16|78.36|81.13|78.33|81.19|78.39|81.13|78.33|0
1656388790000|2022-06-28 03:59:50|81.1|78.3|81.19|78.39|81.19|78.39|81.1|78.3|0
1656388800000|2022-06-28 04:00:00|81.25|78.45|81.25|78.45|81.25|78.45|81.25|78.45|0
1656388810000|2022-06-28 04:00:10|81.31|78.51|81.28|78.48|81.31|78.51|81.28|78.48|0
1656388820000|2022-06-28 04:00:20|81.25|78.45|81.31|78.51|81.31|78.51|81.25|78.45|0
1656388830000|2022-06-28 04:00:30|81.19|78.39|81.37|78.57|81.37|78.57|81.19|78.39|0
1656388840000|2022-06-28 04:00:40|81.25|78.45|81.28|78.48|81.28|78.48|81.25|78.45|0
1656388850000|2022-06-28 04:00:50|81.25|78.45|81.25|78.45|81.25|78.45|81.25|78.45|0
1656388860000|2022-06-28 04:01:00|81.28|78.48|81.28|78.48|81.31|78.51|81.28|78.48|0
1656388870000|2022-06-28 04:01:10|81.25|78.45|81.28|78.48|81.28|78.48|81.25|78.45|0
1656388880000|2022-06-28 04:01:20|81.22|78.42|81.19|78.39|81.22|78.42|81.19|78.39|0
1656388890000|2022-06-28 04:01:30|81.13|78.33|81.13|78.33|81.13|78.33|81.13|78.33|0
1656388900000|2022-06-28 04:01:40|81.19|78.39|81.19|78.39|81.19|78.39|81.19|78.39|0
1656388920000|2022-06-28 04:02:00|81.22|78.42|81.22|78.42|81.22|78.42|81.22|78.42|0
1656388930000|2022-06-28 04:02:10|81.25|78.45|81.25|78.45|81.28|78.48|81.25|78.45|0
1656388940000|2022-06-28 04:02:20|81.19|78.39|81.22|78.42|81.22|78.42|81.19|78.39|0
1656388960000|2022-06-28 04:02:40|81.25|78.45|81.25|78.45|81.25|78.45|81.25|78.45|0
1656388970000|2022-06-28 04:02:50|81.28|78.48|81.28|78.48|81.28|78.48|81.28|78.48|0
1656388980000|2022-06-28 04:03:00|81.31|78.51|81.19|78.39|81.31|78.51|81.19|78.39|0
1656388990000|2022-06-28 04:03:10|81.16|78.36|81.13|78.33|81.16|78.36|81.13|78.33|0
1656389000000|2022-06-28 04:03:20|81.08|78.28|81.08|78.28|81.08|78.28|81.08|78.28|0
1656389010000|2022-06-28 04:03:30|81.13|78.33|81.1|78.3|81.13|78.33|81.1|78.3|0
1656389020000|2022-06-28 04:03:40|81.13|78.33|81.22|78.42|81.22|78.42|81.13|78.33|0
1656389030000|2022-06-28 04:03:50|81.25|78.45|81.31|78.51|81.31|78.51|81.25|78.45|0
1656389040000|2022-06-28 04:04:00|81.42|78.62|81.48|78.68|81.48|78.68|81.42|78.62|0
1656389050000|2022-06-28 04:04:10|81.45|78.65|81.39|78.59|81.45|78.65|81.39|78.59|0
1656389060000|2022-06-28 04:04:20|81.42|78.62|81.42|78.62|81.42|78.62|81.42|78.62|0
1656389080000|2022-06-28 04:04:40|81.48|78.68|81.54|78.74|81.54|78.74|81.48|78.68|0
1656389090000|2022-06-28 04:04:50|81.51|78.71|81.62|78.82|81.62|78.82|81.51|78.71|0
1656389100000|2022-06-28 04:05:00|81.65|78.85|81.65|78.85|81.65|78.85|81.65|78.85|0
1656389110000|2022-06-28 04:05:10|81.6|78.8|81.6|78.8|81.6|78.8|81.6|78.8|0
1656389120000|2022-06-28 04:05:20|81.65|78.85|81.65|78.85|81.65|78.85|81.65|78.85|0
1656389130000|2022-06-28 04:05:30|81.71|78.91|81.71|78.91|81.71|78.91|81.68|78.88|0
1656389150000|2022-06-28 04:05:50|81.62|78.82|81.65|78.85|81.65|78.85|81.62|78.82|0
1656389160000|2022-06-28 04:06:00|81.62|78.82|81.62|78.82|81.62|78.82|81.62|78.82|0
1656389170000|2022-06-28 04:06:10|81.65|78.85|81.6|78.8|81.65|78.85|81.6|78.8|0
1656389180000|2022-06-28 04:06:20|81.51|78.71|81.51|78.71|81.51|78.71|81.51|78.71|0
1656389190000|2022-06-28 04:06:30|81.48|78.68|81.48|78.68|81.48|78.68|81.48|78.68|0
1656389200000|2022-06-28 04:06:40|81.42|78.62|81.48|78.68|81.48|78.68|81.42|78.62|0
1656389210000|2022-06-28 04:06:50|81.42|78.62|81.39|78.59|81.42|78.62|81.39|78.59|0
1656389220000|2022-06-28 04:07:00|81.42|78.62|81.42|78.62|81.42|78.62|81.42|78.62|0
1656389230000|2022-06-28 04:07:10|81.39|78.59|81.39|78.59|81.39|78.59|81.39|78.59|0
1656389240000|2022-06-28 04:07:20|81.42|78.62|81.31|78.51|81.42|78.62|81.31|78.51|0
1656389250000|2022-06-28 04:07:30|81.25|78.45|81.36|78.56|81.36|78.56|81.25|78.45|0
1656389260000|2022-06-28 04:07:40|81.33|78.53|81.42|78.62|81.42|78.62|81.33|78.53|0
1656389270000|2022-06-28 04:07:50|81.36|78.56|81.36|78.56|81.39|78.59|81.36|78.56|0
1656389280000|2022-06-28 04:08:00|81.42|78.62|81.42|78.62|81.45|78.65|81.39|78.59|0
1656389290000|2022-06-28 04:08:10|81.45|78.65|81.45|78.65|81.45|78.65|81.45|78.65|0
1656389300000|2022-06-28 04:08:20|81.36|78.56|81.42|78.62|81.42|78.62|81.36|78.56|0
1656389310000|2022-06-28 04:08:30|81.45|78.65|81.42|78.62|81.45|78.65|81.42|78.62|0
1656389320000|2022-06-28 04:08:40|81.45|78.65|81.42|78.62|81.45|78.65|81.42|78.62|0
1656389340000|2022-06-28 04:09:00|81.39|78.59|81.42|78.62|81.42|78.62|81.39|78.59|0
1656389350000|2022-06-28 04:09:10|81.39|78.59|81.42|78.62|81.42|78.62|81.39|78.59|0
1656389360000|2022-06-28 04:09:20|81.45|78.65|81.42|78.62|81.45|78.65|81.42|78.62|0
1656389390000|2022-06-28 04:09:50|81.39|78.59|81.42|78.62|81.42|78.62|81.39|78.59|0
1656389430000|2022-06-28 04:10:30|81.36|78.56|81.36|78.56|81.36|78.56|81.36|78.56|0
1656389450000|2022-06-28 04:10:50|81.42|78.62|81.36|78.56|81.42|78.62|81.36|78.56|0
1656389470000|2022-06-28 04:11:10|81.3|78.5|81.3|78.5|81.3|78.5|81.3|78.5|0
1656389490000|2022-06-28 04:11:30|81.36|78.56|81.36|78.56|81.36|78.56|81.36|78.56|0
1656389500000|2022-06-28 04:11:40|81.39|78.59|81.36|78.56|81.42|78.62|81.36|78.56|0
1656389520000|2022-06-28 04:12:00|81.3|78.5|81.3|78.5|81.3|78.5|81.3|78.5|0
1656389530000|2022-06-28 04:12:10|81.25|78.45|81.3|78.5|81.3|78.5|81.25|78.45|0
1656389560000|2022-06-28 04:12:40|81.39|78.59|81.39|78.59|81.39|78.59|81.39|78.59|0
1656389570000|2022-06-28 04:12:50|81.36|78.56|81.3|78.5|81.36|78.56|81.3|78.5|0
1656389580000|2022-06-28 04:13:00|81.36|78.56|81.36|78.56|81.36|78.56|81.36|78.56|0
1656389590000|2022-06-28 04:13:10|81.33|78.53|81.33|78.53|81.33|78.53|81.33|78.53|0
1656389600000|2022-06-28 04:13:20|81.36|78.56|81.3|78.5|81.36|78.56|81.3|78.5|0
1656389610000|2022-06-28 04:13:30|81.27|78.47|81.25|78.45|81.27|78.47|81.25|78.45|0
1656389620000|2022-06-28 04:13:40|81.19|78.39|81.25|78.45|81.25|78.45|81.19|78.39|0
1656389630000|2022-06-28 04:13:50|81.27|78.47|81.36|78.56|81.36|78.56|81.27|78.47|0
1656389640000|2022-06-28 04:14:00|81.3|78.5|81.3|78.5|81.33|78.53|81.3|78.5|0
1656389650000|2022-06-28 04:14:10|81.33|78.53|81.36|78.56|81.36|78.56|81.33|78.53|0
1656389660000|2022-06-28 04:14:20|81.33|78.53|81.33|78.53|81.33|78.53|81.33|78.53|0
1656389670000|2022-06-28 04:14:30|81.3|78.5|81.42|78.62|81.42|78.62|81.3|78.5|0
1656389680000|2022-06-28 04:14:40|81.3|78.5|81.36|78.56|81.36|78.56|81.3|78.5|0
1656389700000|2022-06-28 04:15:00|81.33|78.53|81.25|78.45|81.33|78.53|81.25|78.45|0
1656389710000|2022-06-28 04:15:10|81.22|78.42|81.22|78.42|81.22|78.42|81.22|78.42|0
1656389720000|2022-06-28 04:15:20|81.19|78.39|81.22|78.42|81.22|78.42|81.19|78.39|0
1656389730000|2022-06-28 04:15:30|81.25|78.45|81.27|78.47|81.27|78.47|81.25|78.45|0
1656389740000|2022-06-28 04:15:40|81.25|78.45|81.22|78.42|81.27|78.47|81.22|78.42|0
1656389750000|2022-06-28 04:15:50|81.19|78.39|81.19|78.39|81.19|78.39|81.19|78.39|0
1656389760000|2022-06-28 04:16:00|81.22|78.42|81.16|78.36|81.22|78.42|81.16|78.36|0
1656389770000|2022-06-28 04:16:10|81.13|78.33|81.01|78.21|81.13|78.33|81.01|78.21|0
1656389780000|2022-06-28 04:16:20|80.96|78.16|80.98|78.18|81.01|78.21|80.96|78.16|0
1656389790000|2022-06-28 04:16:30|80.96|78.16|80.87|78.07|80.96|78.16|80.87|78.07|0
1656389800000|2022-06-28 04:16:40|80.84|78.04|81.01|78.21|81.01|78.21|80.84|78.04|0
1656389810000|2022-06-28 04:16:50|80.9|78.1|80.78|77.98|80.9|78.1|80.78|77.98|0
1656389820000|2022-06-28 04:17:00|80.67|77.87|80.73|77.93|80.75|77.95|80.67|77.87|0
1656389830000|2022-06-28 04:17:10|80.67|77.87|80.61|77.81|80.67|77.87|80.61|77.81|0
1656389840000|2022-06-28 04:17:20|80.73|77.93|80.61|77.81|80.73|77.93|80.61|77.81|0
1656389850000|2022-06-28 04:17:30|80.55|77.75|80.55|77.75|80.55|77.75|80.55|77.75|0
1656389860000|2022-06-28 04:17:40|80.61|77.81|80.55|77.75|80.61|77.81|80.55|77.75|0
1656389870000|2022-06-28 04:17:50|80.52|77.72|80.55|77.75|80.58|77.78|80.5|77.7|0
1656389880000|2022-06-28 04:18:00|80.5|77.7|80.5|77.7|80.55|77.75|80.5|77.7|0
1656389890000|2022-06-28 04:18:10|80.55|77.75|80.55|77.75|80.55|77.75|80.55|77.75|0
1656389900000|2022-06-28 04:18:20|80.52|77.72|80.58|77.78|80.58|77.78|80.52|77.72|0
1656389910000|2022-06-28 04:18:30|80.61|77.81|80.55|77.75|80.61|77.81|80.55|77.75|0
1656389920000|2022-06-28 04:18:40|80.58|77.78|80.58|77.78|80.58|77.78|80.55|77.75|0
1656389930000|2022-06-28 04:18:50|80.47|77.67|80.44|77.64|80.5|77.7|80.44|77.64|0
1656389940000|2022-06-28 04:19:00|80.38|77.58|80.32|77.52|80.38|77.58|80.32|77.52|0
1656389950000|2022-06-28 04:19:10|80.35|77.55|80.32|77.52|80.35|77.55|80.32|77.52|0
1656389960000|2022-06-28 04:19:20|80.38|77.58|80.38|77.58|80.38|77.58|80.38|77.58|0
1656389990000|2022-06-28 04:19:50|80.41|77.61|80.38|77.58|80.41|77.61|80.38|77.58|0
1656390000000|2022-06-28 04:20:00|80.41|77.61|80.44|77.64|80.44|77.64|80.38|77.58|0
1656390010000|2022-06-28 04:20:10|80.5|77.7|80.44|77.64|80.5|77.7|80.44|77.64|0
1656390020000|2022-06-28 04:20:20|80.5|77.7|80.5|77.7|80.5|77.7|80.5|77.7|0
1656390040000|2022-06-28 04:20:40|80.44|77.64|80.38|77.58|80.44|77.64|80.38|77.58|0
1656390060000|2022-06-28 04:21:00|80.32|77.52|80.32|77.52|80.38|77.58|80.32|77.52|0
1656390070000|2022-06-28 04:21:10|80.27|77.47|80.32|77.52|80.32|77.52|80.27|77.47|0
1656390080000|2022-06-28 04:21:20|80.35|77.55|80.35|77.55|80.38|77.58|80.35|77.55|0
1656390090000|2022-06-28 04:21:30|80.38|77.58|80.29|77.49|80.38|77.58|80.29|77.49|0
1656390100000|2022-06-28 04:21:40|80.32|77.52|80.44|77.64|80.44|77.64|80.32|77.52|0
1656390110000|2022-06-28 04:21:50|80.41|77.61|80.41|77.61|80.44|77.64|80.41|77.61|0
1656390120000|2022-06-28 04:22:00|80.44|77.64|80.47|77.67|80.47|77.67|80.44|77.64|0
1656390130000|2022-06-28 04:22:10|80.44|77.64|80.38|77.58|80.44|77.64|80.38|77.58|0
1656390150000|2022-06-28 04:22:30|80.32|77.52|80.32|77.52|80.32|77.52|80.32|77.52|0
1656390160000|2022-06-28 04:22:40|80.38|77.58|80.44|77.64|80.44|77.64|80.32|77.52|0
1656390170000|2022-06-28 04:22:50|80.49|77.69|80.49|77.69|80.49|77.69|80.49|77.69|0
1656390190000|2022-06-28 04:23:10|80.52|77.72|80.52|77.72|80.55|77.75|80.52|77.72|0
1656390200000|2022-06-28 04:23:20|80.55|77.75|80.58|77.78|80.61|77.81|80.55|77.75|0
1656390210000|2022-06-28 04:23:30|80.61|77.81|80.55|77.75|80.67|77.87|80.55|77.75|0
1656390220000|2022-06-28 04:23:40|80.61|77.81|80.61|77.81|80.61|77.81|80.61|77.81|0
1656390230000|2022-06-28 04:23:50|80.55|77.75|80.61|77.81|80.61|77.81|80.55|77.75|0
1656390240000|2022-06-28 04:24:00|80.55|77.75|80.55|77.75|80.55|77.75|80.55|77.75|0
1656390270000|2022-06-28 04:24:30|80.52|77.72|80.49|77.69|80.52|77.72|80.49|77.69|0
1656390280000|2022-06-28 04:24:40|80.52|77.72|80.55|77.75|80.55|77.75|80.52|77.72|0
1656390290000|2022-06-28 04:24:50|80.61|77.81|80.61|77.81|80.61|77.81|80.61|77.81|0
1656390300000|2022-06-28 04:25:00|80.58|77.78|80.61|77.81|80.61|77.81|80.58|77.78|0
1656390310000|2022-06-28 04:25:10|80.67|77.87|80.67|77.87|80.67|77.87|80.67|77.87|0
1656390320000|2022-06-28 04:25:20|80.72|77.92|80.78|77.98|80.78|77.98|80.72|77.92|0
1656390330000|2022-06-28 04:25:30|80.72|77.92|80.72|77.92|80.72|77.92|80.72|77.92|0
1656390370000|2022-06-28 04:26:10|80.69|77.89|80.72|77.92|80.72|77.92|80.69|77.89|0
1656390380000|2022-06-28 04:26:20|80.61|77.81|80.55|77.75|80.61|77.81|80.55|77.75|0
1656390390000|2022-06-28 04:26:30|80.49|77.69|80.49|77.69|80.49|77.69|80.49|77.69|0
1656390410000|2022-06-28 04:26:50|80.44|77.64|80.49|77.69|80.49|77.69|80.44|77.64|0
1656390420000|2022-06-28 04:27:00|80.44|77.64|80.44|77.64|80.44|77.64|80.44|77.64|0
1656390430000|2022-06-28 04:27:10|80.38|77.58|80.38|77.58|80.38|77.58|80.38|77.58|0
1656390440000|2022-06-28 04:27:20|80.44|77.64|80.55|77.75|80.55|77.75|80.44|77.64|0
1656390450000|2022-06-28 04:27:30|80.61|77.81|80.61|77.81|80.61|77.81|80.61|77.81|0
1656390460000|2022-06-28 04:27:40|80.55|77.75|80.55|77.75|80.55|77.75|80.55|77.75|0
1656390490000|2022-06-28 04:28:10|80.49|77.69|80.49|77.69|80.49|77.69|80.49|77.69|0
1656390510000|2022-06-28 04:28:30|80.46|77.66|80.46|77.66|80.46|77.66|80.46|77.66|0
1656390520000|2022-06-28 04:28:40|80.58|77.78|80.58|77.78|80.58|77.78|80.58|77.78|0
1656390530000|2022-06-28 04:28:50|80.61|77.81|80.67|77.87|80.67|77.87|80.61|77.81|0
1656390540000|2022-06-28 04:29:00|80.64|77.84|80.67|77.87|80.67|77.87|80.64|77.84|0
1656390560000|2022-06-28 04:29:20|80.72|77.92|80.78|77.98|80.78|77.98|80.72|77.92|0
1656390570000|2022-06-28 04:29:30|80.81|78.01|80.81|78.01|80.81|78.01|80.81|78.01|0
1656390580000|2022-06-28 04:29:40|80.84|78.04|80.81|78.01|80.84|78.04|80.81|78.01|0
1656390590000|2022-06-28 04:29:50|80.78|77.98|80.78|77.98|80.78|77.98|80.78|77.98|0
1656390600000|2022-06-28 04:30:00|80.81|78.01|80.78|77.98|80.84|78.04|80.78|77.98|0
1656390610000|2022-06-28 04:30:10|80.81|78.01|80.81|78.01|80.81|78.01|80.81|78.01|0
1656390620000|2022-06-28 04:30:20|80.84|78.04|80.9|78.1|80.95|78.15|80.84|78.04|0
1656390630000|2022-06-28 04:30:30|80.95|78.15|81.07|78.27|81.07|78.27|80.95|78.15|0
1656390640000|2022-06-28 04:30:40|81.1|78.3|80.95|78.15|81.1|78.3|80.95|78.15|0
1656390650000|2022-06-28 04:30:50|80.92|78.12|80.92|78.12|80.92|78.12|80.92|78.12|0
1656390660000|2022-06-28 04:31:00|80.9|78.1|80.9|78.1|80.9|78.1|80.9|78.1|0
1656390670000|2022-06-28 04:31:10|80.95|78.15|80.9|78.1|80.95|78.15|80.9|78.1|0
1656390690000|2022-06-28 04:31:30|80.92|78.12|80.9|78.1|80.92|78.12|80.9|78.1|0
1656390700000|2022-06-28 04:31:40|81.01|78.21|81.01|78.21|81.01|78.21|81.01|78.21|0
1656390720000|2022-06-28 04:32:00|81.04|78.24|81.01|78.21|81.04|78.24|81.01|78.21|0
1656390730000|2022-06-28 04:32:10|80.95|78.15|80.89|78.09|80.95|78.15|80.89|78.09|0
1656390740000|2022-06-28 04:32:20|80.84|78.04|80.84|78.04|80.84|78.04|80.84|78.04|0
1656390750000|2022-06-28 04:32:30|80.86|78.06|80.92|78.12|80.92|78.12|80.86|78.06|0
1656390760000|2022-06-28 04:32:40|81.01|78.21|80.95|78.15|81.01|78.21|80.95|78.15|0
1656390770000|2022-06-28 04:32:50|80.92|78.12|80.95|78.15|80.95|78.15|80.92|78.12|0
1656390780000|2022-06-28 04:33:00|81.01|78.21|81.07|78.27|81.07|78.27|81.01|78.21|0
1656390790000|2022-06-28 04:33:10|81.13|78.33|81.13|78.33|81.13|78.33|81.13|78.33|0
1656390800000|2022-06-28 04:33:20|81.15|78.35|81.24|78.44|81.24|78.44|81.15|78.35|0
1656390810000|2022-06-28 04:33:30|81.27|78.47|81.24|78.44|81.27|78.47|81.24|78.44|0
1656390820000|2022-06-28 04:33:40|81.3|78.5|81.27|78.47|81.3|78.5|81.24|78.44|0
1656390830000|2022-06-28 04:33:50|81.36|78.56|81.24|78.44|81.36|78.56|81.24|78.44|0
1656390840000|2022-06-28 04:34:00|81.41|78.61|81.36|78.56|81.41|78.61|81.36|78.56|0
1656390850000|2022-06-28 04:34:10|81.41|78.61|81.41|78.61|81.44|78.64|81.41|78.61|0
1656390870000|2022-06-28 04:34:30|81.47|78.67|81.41|78.61|81.47|78.67|81.41|78.61|0
1656390880000|2022-06-28 04:34:40|81.53|78.73|81.53|78.73|81.53|78.73|81.53|78.73|0
1656390890000|2022-06-28 04:34:50|81.59|78.79|81.82|79.02|81.82|79.02|81.59|78.79|0
1656390900000|2022-06-28 04:35:00|81.85|79.05|81.94|79.14|81.99|79.19|81.85|79.05|0
1656390910000|2022-06-28 04:35:10|81.99|79.19|81.96|79.16|81.99|79.19|81.96|79.16|0
1656390920000|2022-06-28 04:35:20|81.94|79.14|81.94|79.14|81.96|79.16|81.94|79.14|0
1656390930000|2022-06-28 04:35:30|81.96|79.16|81.99|79.19|81.99|79.19|81.96|79.16|0
1656390950000|2022-06-28 04:35:50|81.94|79.14|81.96|79.16|81.96|79.16|81.94|79.14|0
1656390960000|2022-06-28 04:36:00|82.05|79.25|82.08|79.28|82.08|79.28|82.05|79.25|0
1656390970000|2022-06-28 04:36:10|82.11|79.31|82.05|79.25|82.11|79.31|82.05|79.25|0
1656390980000|2022-06-28 04:36:20|82.11|79.31|82.05|79.25|82.11|79.31|82.05|79.25|0
1656390990000|2022-06-28 04:36:30|81.99|79.19|81.99|79.19|81.99|79.19|81.96|79.16|0
1656391000000|2022-06-28 04:36:40|81.94|79.14|81.94|79.14|81.94|79.14|81.88|79.08|0
1656391010000|2022-06-28 04:36:50|82.02|79.22|81.99|79.19|82.02|79.22|81.99|79.19|0
1656391020000|2022-06-28 04:37:00|81.94|79.14|81.88|79.08|81.94|79.14|81.85|79.05|0
1656391030000|2022-06-28 04:37:10|81.94|79.14|81.94|79.14|81.94|79.14|81.94|79.14|0
1656391040000|2022-06-28 04:37:20|81.96|79.16|81.94|79.14|81.96|79.16|81.94|79.14|0
1656391050000|2022-06-28 04:37:30|81.99|79.19|81.99|79.19|81.99|79.19|81.99|79.19|0
1656391060000|2022-06-28 04:37:40|81.94|79.14|81.96|79.16|81.96|79.16|81.94|79.14|0
1656391070000|2022-06-28 04:37:50|81.94|79.14|81.94|79.14|81.94|79.14|81.94|79.14|0
1656391090000|2022-06-28 04:38:10|81.91|79.11|81.88|79.08|81.91|79.11|81.88|79.08|0
1656391100000|2022-06-28 04:38:20|81.91|79.11|81.91|79.11|81.91|79.11|81.91|79.11|0
1656391110000|2022-06-28 04:38:30|81.88|79.08|81.91|79.11|81.91|79.11|81.88|79.08|0
1656391120000|2022-06-28 04:38:40|81.88|79.08|81.88|79.08|81.88|79.08|81.85|79.05|0
1656391130000|2022-06-28 04:38:50|81.94|79.14|81.94|79.14|81.96|79.16|81.94|79.14|0
1656391140000|2022-06-28 04:39:00|81.96|79.16|81.96|79.16|81.96|79.16|81.96|79.16|0
1656391150000|2022-06-28 04:39:10|81.99|79.19|81.99|79.19|81.99|79.19|81.99|79.19|0
1656391160000|2022-06-28 04:39:20|81.94|79.14|81.94|79.14|81.94|79.14|81.94|79.14|0
1656391170000|2022-06-28 04:39:30|81.88|79.08|81.85|79.05|81.88|79.08|81.85|79.05|0
1656391180000|2022-06-28 04:39:40|81.82|79.02|81.82|79.02|81.88|79.08|81.82|79.02|0
1656391190000|2022-06-28 04:39:50|81.85|79.05|81.88|79.08|81.88|79.08|81.85|79.05|0
1656391200000|2022-06-28 04:40:00|81.93|79.13|81.93|79.13|81.99|79.19|81.93|79.13|0
1656391210000|2022-06-28 04:40:10|81.96|79.16|81.96|79.16|81.96|79.16|81.96|79.16|0
1656391220000|2022-06-28 04:40:20|81.93|79.13|81.88|79.08|81.93|79.13|81.88|79.08|0
1656391230000|2022-06-28 04:40:30|81.93|79.13|81.88|79.08|81.93|79.13|81.88|79.08|0
1656391240000|2022-06-28 04:40:40|81.82|79.02|81.82|79.02|81.82|79.02|81.82|79.02|0
1656391250000|2022-06-28 04:40:50|81.88|79.08|81.88|79.08|81.88|79.08|81.82|79.02|0
1656391260000|2022-06-28 04:41:00|81.82|79.02|81.7|78.9|81.82|79.02|81.7|78.9|0
1656391270000|2022-06-28 04:41:10|81.76|78.96|81.76|78.96|81.76|78.96|81.76|78.96|0
1656391280000|2022-06-28 04:41:20|81.7|78.9|81.7|78.9|81.7|78.9|81.7|78.9|0
1656391290000|2022-06-28 04:41:30|81.61|78.81|81.64|78.84|81.64|78.84|81.61|78.81|0
1656391300000|2022-06-28 04:41:40|81.59|78.79|81.59|78.79|81.59|78.79|81.59|78.79|0
1656391310000|2022-06-28 04:41:50|81.7|78.9|81.7|78.9|81.7|78.9|81.7|78.9|0
1656391320000|2022-06-28 04:42:00|81.73|78.93|81.73|78.93|81.73|78.93|81.73|78.93|0
1656391330000|2022-06-28 04:42:10|81.64|78.84|81.59|78.79|81.64|78.84|81.59|78.79|0
1656391340000|2022-06-28 04:42:20|81.61|78.81|81.61|78.81|81.61|78.81|81.61|78.81|0
1656391350000|2022-06-28 04:42:30|81.64|78.84|81.53|78.73|81.64|78.84|81.53|78.73|0
1656391360000|2022-06-28 04:42:40|81.59|78.79|81.59|78.79|81.59|78.79|81.59|78.79|0
1656391370000|2022-06-28 04:42:50|81.56|78.76|81.56|78.76|81.56|78.76|81.56|78.76|0
1656391380000|2022-06-28 04:43:00|81.59|78.79|81.61|78.81|81.64|78.84|81.59|78.79|0
1656391390000|2022-06-28 04:43:10|81.64|78.84|81.64|78.84|81.7|78.9|81.64|78.84|0
1656391410000|2022-06-28 04:43:30|81.59|78.79|81.53|78.73|81.59|78.79|81.53|78.73|0
1656391420000|2022-06-28 04:43:40|81.56|78.76|81.53|78.73|81.59|78.79|81.53|78.73|0
1656391430000|2022-06-28 04:43:50|81.59|78.79|81.59|78.79|81.59|78.79|81.59|78.79|0
1656391440000|2022-06-28 04:44:00|81.53|78.73|81.56|78.76|81.56|78.76|81.47|78.67|0
1656391450000|2022-06-28 04:44:10|81.53|78.73|81.59|78.79|81.59|78.79|81.53|78.73|0
1656391460000|2022-06-28 04:44:20|81.53|78.73|81.53|78.73|81.53|78.73|81.5|78.7|0
1656391470000|2022-06-28 04:44:30|81.47|78.67|81.5|78.7|81.5|78.7|81.41|78.61|0
1656391480000|2022-06-28 04:44:40|81.53|78.73|81.53|78.73|81.53|78.73|81.53|78.73|0
1656391500000|2022-06-28 04:45:00|81.56|78.76|81.56|78.76|81.56|78.76|81.53|78.73|0
1656391510000|2022-06-28 04:45:10|81.53|78.73|81.61|78.81|81.61|78.81|81.53|78.73|0
1656391520000|2022-06-28 04:45:20|81.59|78.79|81.55|78.75|81.59|78.79|81.55|78.75|0
1656391530000|2022-06-28 04:45:30|81.53|78.73|81.47|78.67|81.53|78.73|81.47|78.67|0
1656391540000|2022-06-28 04:45:40|81.41|78.61|81.44|78.64|81.44|78.64|81.41|78.61|0
1656391550000|2022-06-28 04:45:50|81.41|78.61|81.44|78.64|81.44|78.64|81.41|78.61|0
1656391560000|2022-06-28 04:46:00|81.32|78.52|81.32|78.52|81.35|78.55|81.3|78.5|0
1656391570000|2022-06-28 04:46:10|81.35|78.55|81.38|78.58|81.41|78.61|81.3|78.5|0
1656391580000|2022-06-28 04:46:20|81.41|78.61|81.35|78.55|81.41|78.61|81.32|78.52|0
1656391590000|2022-06-28 04:46:30|81.3|78.5|81.38|78.58|81.38|78.58|81.3|78.5|0
1656391600000|2022-06-28 04:46:40|81.35|78.55|81.35|78.55|81.35|78.55|81.35|78.55|0
1656391610000|2022-06-28 04:46:50|81.41|78.61|81.41|78.61|81.41|78.61|81.38|78.58|0
1656391620000|2022-06-28 04:47:00|81.35|78.55|81.38|78.58|81.38|78.58|81.35|78.55|0
1656391630000|2022-06-28 04:47:10|81.41|78.61|81.41|78.61|81.41|78.61|81.41|78.61|0
1656391660000|2022-06-28 04:47:40|81.47|78.67|81.47|78.67|81.5|78.7|81.47|78.67|0
1656391670000|2022-06-28 04:47:50|81.41|78.61|81.44|78.64|81.44|78.64|81.41|78.61|0
1656391680000|2022-06-28 04:48:00|81.41|78.61|81.41|78.61|81.41|78.61|81.41|78.61|0
1656391690000|2022-06-28 04:48:10|81.47|78.67|81.47|78.67|81.47|78.67|81.47|78.67|0
1656391700000|2022-06-28 04:48:20|81.41|78.61|81.41|78.61|81.41|78.61|81.41|78.61|0
1656391720000|2022-06-28 04:48:40|81.44|78.64|81.44|78.64|81.47|78.67|81.44|78.64|0
1656391730000|2022-06-28 04:48:50|81.41|78.61|81.41|78.61|81.41|78.61|81.38|78.58|0
1656391740000|2022-06-28 04:49:00|81.38|78.58|81.38|78.58|81.38|78.58|81.38|78.58|0
1656391750000|2022-06-28 04:49:10|81.41|78.61|81.41|78.61|81.41|78.61|81.41|78.61|0
1656391760000|2022-06-28 04:49:20|81.5|78.7|81.58|78.78|81.58|78.78|81.5|78.7|0
1656391770000|2022-06-28 04:49:30|81.55|78.75|81.5|78.7|81.55|78.75|81.5|78.7|0
1656391780000|2022-06-28 04:49:40|81.53|78.73|81.53|78.73|81.53|78.73|81.53|78.73|0
1656391810000|2022-06-28 04:50:10|81.47|78.67|81.47|78.67|81.53|78.73|81.47|78.67|0
1656391840000|2022-06-28 04:50:40|81.41|78.61|81.47|78.67|81.47|78.67|81.41|78.61|0
1656391850000|2022-06-28 04:50:50|81.41|78.61|81.41|78.61|81.47|78.67|81.41|78.61|0
1656391860000|2022-06-28 04:51:00|81.47|78.67|81.41|78.61|81.47|78.67|81.41|78.61|0
1656391870000|2022-06-28 04:51:10|81.35|78.55|81.29|78.49|81.35|78.55|81.29|78.49|0
1656391880000|2022-06-28 04:51:20|81.24|78.44|81.29|78.49|81.29|78.49|81.24|78.44|0
1656391890000|2022-06-28 04:51:30|81.24|78.44|81.24|78.44|81.24|78.44|81.24|78.44|0
1656391900000|2022-06-28 04:51:40|81.18|78.38|81.12|78.32|81.18|78.38|81.12|78.32|0
1656391910000|2022-06-28 04:51:50|81.06|78.26|81.03|78.23|81.06|78.26|81.03|78.23|0
1656391920000|2022-06-28 04:52:00|81.01|78.21|80.98|78.18|81.01|78.21|80.98|78.18|0
1656391930000|2022-06-28 04:52:10|81.01|78.21|81.01|78.21|81.06|78.26|81.01|78.21|0
1656391940000|2022-06-28 04:52:20|80.95|78.15|80.92|78.12|80.95|78.15|80.92|78.12|0
1656391950000|2022-06-28 04:52:30|80.95|78.15|81|78.2|81.01|78.21|80.95|78.15|0
1656391960000|2022-06-28 04:52:40|80.97|78.17|80.95|78.15|80.97|78.17|80.95|78.15|0
1656391970000|2022-06-28 04:52:50|80.97|78.17|81.03|78.23|81.03|78.23|80.97|78.17|0
1656391980000|2022-06-28 04:53:00|81|78.2|81|78.2|81|78.2|81|78.2|0
1656391990000|2022-06-28 04:53:10|81.12|78.32|81.12|78.32|81.12|78.32|81.12|78.32|0
1656392000000|2022-06-28 04:53:20|81.18|78.38|81.15|78.35|81.18|78.38|81.15|78.35|0
1656392010000|2022-06-28 04:53:30|81.12|78.32|81.12|78.32|81.12|78.32|81.12|78.32|0
1656392020000|2022-06-28 04:53:40|81.09|78.29|81.06|78.26|81.09|78.29|81.06|78.26|0
1656392030000|2022-06-28 04:53:50|81|78.2|80.95|78.15|81.06|78.26|80.95|78.15|0
1656392040000|2022-06-28 04:54:00|80.97|78.17|80.97|78.17|80.97|78.17|80.97|78.17|0
1656392050000|2022-06-28 04:54:10|81|78.2|81|78.2|81|78.2|81|78.2|0
1656392070000|2022-06-28 04:54:30|81.03|78.23|81.03|78.23|81.03|78.23|81.03|78.23|0
1656392080000|2022-06-28 04:54:40|81.06|78.26|81.06|78.26|81.06|78.26|81.06|78.26|0
1656392090000|2022-06-28 04:54:50|81.09|78.29|81.09|78.29|81.12|78.32|81.06|78.26|0
1656392100000|2022-06-28 04:55:00|81.12|78.32|81.15|78.35|81.15|78.35|81.12|78.32|0
1656392110000|2022-06-28 04:55:10|81.12|78.32|81.15|78.35|81.15|78.35|81.12|78.32|0
1656392120000|2022-06-28 04:55:20|81.12|78.32|81.12|78.32|81.12|78.32|81.12|78.32|0
1656392130000|2022-06-28 04:55:30|81.06|78.26|81.06|78.26|81.06|78.26|81.06|78.26|0
1656392150000|2022-06-28 04:55:50|81|78.2|81.06|78.26|81.06|78.26|81|78.2|0
1656392160000|2022-06-28 04:56:00|81.09|78.29|81.06|78.26|81.09|78.29|81.06|78.26|0
1656392170000|2022-06-28 04:56:10|81.09|78.29|81|78.2|81.09|78.29|81|78.2|0
1656392180000|2022-06-28 04:56:20|80.95|78.15|81|78.2|81|78.2|80.95|78.15|0
1656392190000|2022-06-28 04:56:30|81.06|78.26|81.03|78.23|81.06|78.26|81.03|78.23|0
1656392200000|2022-06-28 04:56:40|81.06|78.26|81.06|78.26|81.06|78.26|81.03|78.23|0
1656392210000|2022-06-28 04:56:50|81|78.2|81.03|78.23|81.03|78.23|81|78.2|0
1656392220000|2022-06-28 04:57:00|81|78.2|80.95|78.15|81|78.2|80.95|78.15|0
1656392230000|2022-06-28 04:57:10|80.97|78.17|81|78.2|81|78.2|80.97|78.17|0
1656392260000|2022-06-28 04:57:40|80.95|78.15|80.95|78.15|80.95|78.15|80.95|78.15|0
1656392270000|2022-06-28 04:57:50|81|78.2|81.06|78.26|81.06|78.26|81|78.2|0
1656392290000|2022-06-28 04:58:10|81.12|78.32|81.06|78.26|81.12|78.32|81.06|78.26|0
1656392300000|2022-06-28 04:58:20|81.03|78.23|81.03|78.23|81.03|78.23|81.03|78.23|0
1656392310000|2022-06-28 04:58:30|81.06|78.26|81.03|78.23|81.06|78.26|81.03|78.23|0
1656392320000|2022-06-28 04:58:40|81.06|78.26|81.03|78.23|81.12|78.32|81.03|78.23|0
1656392330000|2022-06-28 04:58:50|81|78.2|81|78.2|81|78.2|81|78.2|0
1656392340000|2022-06-28 04:59:00|80.95|78.15|80.95|78.15|81|78.2|80.92|78.12|0
1656392350000|2022-06-28 04:59:10|80.89|78.09|80.92|78.12|80.92|78.12|80.89|78.09|0
1656392360000|2022-06-28 04:59:20|80.89|78.09|80.89|78.09|80.89|78.09|80.89|78.09|0
1656392370000|2022-06-28 04:59:30|80.95|78.15|81.06|78.26|81.06|78.26|80.92|78.12|0
1656392380000|2022-06-28 04:59:40|81.09|78.29|81.12|78.32|81.12|78.32|81.09|78.29|0
1656392390000|2022-06-28 04:59:50|81.15|78.35|81.12|78.32|81.15|78.35|81.12|78.32|0
1656392400000|2022-06-28 05:00:00|81.15|78.35|81.23|78.43|81.23|78.43|81.09|78.29|0
1656392410000|2022-06-28 05:00:10|81.15|78.35|81.18|78.38|81.18|78.38|81.15|78.35|0
1656392420000|2022-06-28 05:00:20|81.15|78.35|81.18|78.38|81.18|78.38|81.15|78.35|0
1656392430000|2022-06-28 05:00:30|81.35|78.55|81.47|78.67|81.47|78.67|81.35|78.55|0
1656392440000|2022-06-28 05:00:40|81.58|78.78|81.47|78.67|81.58|78.78|81.44|78.64|0
1656392450000|2022-06-28 05:00:50|81.49|78.69|81.47|78.67|81.49|78.69|81.47|78.67|0
1656392460000|2022-06-28 05:01:00|81.41|78.61|81.61|78.81|81.61|78.81|81.41|78.61|0
1656392470000|2022-06-28 05:01:10|81.64|78.84|81.81|79.01|81.81|79.01|81.64|78.84|0
1656392480000|2022-06-28 05:01:20|81.87|79.07|81.99|79.19|81.99|79.19|81.87|79.07|0
1656392490000|2022-06-28 05:01:30|82.05|79.25|81.99|79.19|82.05|79.25|81.99|79.19|0
1656392500000|2022-06-28 05:01:40|81.93|79.13|81.93|79.13|81.93|79.13|81.9|79.1|0
1656392510000|2022-06-28 05:01:50|81.9|79.1|81.93|79.13|81.93|79.13|81.9|79.1|0
1656392520000|2022-06-28 05:02:00|81.81|79.01|81.81|79.01|81.81|79.01|81.81|79.01|0
1656392530000|2022-06-28 05:02:10|81.72|78.92|81.7|78.9|81.72|78.92|81.7|78.9|0
1656392540000|2022-06-28 05:02:20|81.64|78.84|81.64|78.84|81.64|78.84|81.64|78.84|0
1656392550000|2022-06-28 05:02:30|81.67|78.87|81.58|78.78|81.67|78.87|81.58|78.78|0
1656392570000|2022-06-28 05:02:50|81.55|78.75|81.55|78.75|81.58|78.78|81.55|78.75|0
1656392580000|2022-06-28 05:03:00|81.58|78.78|81.52|78.72|81.58|78.78|81.52|78.72|0
1656392590000|2022-06-28 05:03:10|81.46|78.66|81.46|78.66|81.46|78.66|81.46|78.66|0
1656392600000|2022-06-28 05:03:20|81.29|78.49|81.26|78.46|81.29|78.49|81.2|78.4|0
1656392610000|2022-06-28 05:03:30|81.32|78.52|81.23|78.43|81.32|78.52|81.23|78.43|0
1656392620000|2022-06-28 05:03:40|81.29|78.49|81.29|78.49|81.35|78.55|81.23|78.43|0
1656392630000|2022-06-28 05:03:50|81.35|78.55|81.41|78.61|81.41|78.61|81.35|78.55|0
1656392640000|2022-06-28 05:04:00|81.46|78.66|81.43|78.63|81.46|78.66|81.41|78.61|0
1656392650000|2022-06-28 05:04:10|81.41|78.61|81.41|78.61|81.41|78.61|81.41|78.61|0
1656392660000|2022-06-28 05:04:20|81.35|78.55|81.29|78.49|81.35|78.55|81.29|78.49|0
1656392670000|2022-06-28 05:04:30|81.35|78.55|81.41|78.61|81.41|78.61|81.35|78.55|0
1656392690000|2022-06-28 05:04:50|81.46|78.66|81.41|78.61|81.46|78.66|81.41|78.61|0
1656392700000|2022-06-28 05:05:00|81.35|78.55|81.41|78.61|81.41|78.61|81.35|78.55|0
1656392710000|2022-06-28 05:05:10|81.43|78.63|81.46|78.66|81.46|78.66|81.43|78.63|0
1656392720000|2022-06-28 05:05:20|81.52|78.72|81.49|78.69|81.52|78.72|81.49|78.69|0
1656392730000|2022-06-28 05:05:30|81.46|78.66|81.46|78.66|81.46|78.66|81.43|78.63|0
1656392740000|2022-06-28 05:05:40|81.41|78.61|81.46|78.66|81.52|78.72|81.41|78.61|0
1656392750000|2022-06-28 05:05:50|81.41|78.61|81.41|78.61|81.41|78.61|81.41|78.61|0
1656392760000|2022-06-28 05:06:00|81.35|78.55|81.29|78.49|81.41|78.61|81.29|78.49|0
1656392770000|2022-06-28 05:06:10|81.26|78.46|81.2|78.4|81.26|78.46|81.2|78.4|0
1656392780000|2022-06-28 05:06:20|81.17|78.37|81.12|78.32|81.17|78.37|81.12|78.32|0
1656392790000|2022-06-28 05:06:30|81.14|78.34|81.23|78.43|81.29|78.49|81.14|78.34|0
1656392800000|2022-06-28 05:06:40|81.29|78.49|81.29|78.49|81.29|78.49|81.26|78.46|0
1656392810000|2022-06-28 05:06:50|81.35|78.55|81.35|78.55|81.35|78.55|81.35|78.55|0
1656392820000|2022-06-28 05:07:00|81.32|78.52|81.35|78.55|81.38|78.58|81.32|78.52|0
1656392830000|2022-06-28 05:07:10|81.41|78.61|81.41|78.61|81.41|78.61|81.35|78.55|0
1656392840000|2022-06-28 05:07:20|81.43|78.63|81.46|78.66|81.46|78.66|81.43|78.63|0
1656392850000|2022-06-28 05:07:30|81.52|78.72|81.52|78.72|81.52|78.72|81.52|78.72|0
1656392860000|2022-06-28 05:07:40|81.49|78.69|81.49|78.69|81.52|78.72|81.49|78.69|0
1656392870000|2022-06-28 05:07:50|81.52|78.72|81.41|78.61|81.52|78.72|81.41|78.61|0
1656392880000|2022-06-28 05:08:00|81.38|78.58|81.38|78.58|81.38|78.58|81.38|78.58|0
1656392890000|2022-06-28 05:08:10|81.32|78.52|81.32|78.52|81.35|78.55|81.32|78.52|0
1656392900000|2022-06-28 05:08:20|81.29|78.49|81.26|78.46|81.29|78.49|81.23|78.43|0
1656392910000|2022-06-28 05:08:30|81.29|78.49|81.41|78.61|81.41|78.61|81.29|78.49|0
1656392920000|2022-06-28 05:08:40|81.43|78.63|81.52|78.72|81.52|78.72|81.41|78.61|0
1656392940000|2022-06-28 05:09:00|81.58|78.78|81.64|78.84|81.64|78.84|81.58|78.78|0
1656392950000|2022-06-28 05:09:10|81.7|78.9|81.78|78.98|81.78|78.98|81.7|78.9|0
1656392960000|2022-06-28 05:09:20|81.75|78.95|81.99|79.19|81.99|79.19|81.75|78.95|0
1656392970000|2022-06-28 05:09:30|81.93|79.13|81.99|79.19|81.99|79.19|81.93|79.13|0
1656392980000|2022-06-28 05:09:40|82.04|79.24|82.01|79.21|82.07|79.27|82.01|79.21|0
1656392990000|2022-06-28 05:09:50|82.04|79.24|81.96|79.16|82.04|79.24|81.96|79.16|0
1656393000000|2022-06-28 05:10:00|81.99|79.19|82.07|79.27|82.07|79.27|81.99|79.19|0
1656393010000|2022-06-28 05:10:10|82.04|79.24|81.99|79.19|82.04|79.24|81.99|79.19|0
1656393020000|2022-06-28 05:10:20|81.93|79.13|81.9|79.1|81.93|79.13|81.87|79.07|0
1656393030000|2022-06-28 05:10:30|81.87|79.07|81.87|79.07|81.93|79.13|81.87|79.07|0
1656393040000|2022-06-28 05:10:40|81.93|79.13|81.81|79.01|81.93|79.13|81.81|79.01|0
1656393050000|2022-06-28 05:10:50|81.87|79.07|81.87|79.07|81.87|79.07|81.87|79.07|0
1656393060000|2022-06-28 05:11:00|81.93|79.13|81.99|79.19|81.99|79.19|81.93|79.13|0
1656393070000|2022-06-28 05:11:10|81.93|79.13|81.87|79.07|81.93|79.13|81.87|79.07|0
1656393080000|2022-06-28 05:11:20|81.81|79.01|81.81|79.01|81.84|79.04|81.81|79.01|0
1656393090000|2022-06-28 05:11:30|81.84|79.04|81.87|79.07|81.87|79.07|81.84|79.04|0
1656393100000|2022-06-28 05:11:40|81.93|79.13|81.93|79.13|81.95|79.15|81.93|79.13|0
1656393110000|2022-06-28 05:11:50|81.98|79.18|81.98|79.18|81.98|79.18|81.95|79.15|0
1656393120000|2022-06-28 05:12:00|82.01|79.21|82.01|79.21|82.01|79.21|82.01|79.21|0
1656393130000|2022-06-28 05:12:10|82.04|79.24|82.1|79.3|82.1|79.3|82.04|79.24|0
1656393140000|2022-06-28 05:12:20|82.07|79.27|82.07|79.27|82.07|79.27|82.07|79.27|0
1656393150000|2022-06-28 05:12:30|82.1|79.3|82.1|79.3|82.1|79.3|82.1|79.3|0
1656393180000|2022-06-28 05:13:00|81.98|79.18|81.98|79.18|82.01|79.21|81.98|79.18|0
1656393190000|2022-06-28 05:13:10|81.93|79.13|81.95|79.15|81.95|79.15|81.93|79.13|0
1656393200000|2022-06-28 05:13:20|81.93|79.13|81.93|79.13|81.93|79.13|81.93|79.13|0
1656393210000|2022-06-28 05:13:30|81.87|79.07|81.9|79.1|81.93|79.13|81.87|79.07|0
1656393220000|2022-06-28 05:13:40|81.93|79.13|81.93|79.13|81.93|79.13|81.9|79.1|0
1656393240000|2022-06-28 05:14:00|81.87|79.07|81.87|79.07|81.9|79.1|81.87|79.07|0
1656393250000|2022-06-28 05:14:10|81.75|78.95|81.75|78.95|81.75|78.95|81.69|78.89|0
1656393260000|2022-06-28 05:14:20|81.81|79.01|81.72|78.92|81.81|79.01|81.72|78.92|0
1656393270000|2022-06-28 05:14:30|81.75|78.95|81.75|78.95|81.75|78.95|81.75|78.95|0
1656393280000|2022-06-28 05:14:40|81.81|79.01|81.87|79.07|81.87|79.07|81.81|79.01|0
1656393290000|2022-06-28 05:14:50|81.93|79.13|81.93|79.13|81.93|79.13|81.93|79.13|0
1656393300000|2022-06-28 05:15:00|81.95|79.15|81.87|79.07|81.95|79.15|81.87|79.07|0
1656393310000|2022-06-28 05:15:10|81.9|79.1|81.95|79.15|81.95|79.15|81.9|79.1|0
1656393320000|2022-06-28 05:15:20|81.93|79.13|81.87|79.07|81.93|79.13|81.87|79.07|0
1656393330000|2022-06-28 05:15:30|81.9|79.1|81.81|79.01|81.93|79.13|81.81|79.01|0
1656393340000|2022-06-28 05:15:40|81.84|79.04|81.75|78.95|81.87|79.07|81.75|78.95|0
1656393350000|2022-06-28 05:15:50|81.69|78.89|81.72|78.92|81.72|78.92|81.69|78.89|0
1656393360000|2022-06-28 05:16:00|81.69|78.89|81.69|78.89|81.72|78.92|81.69|78.89|0
1656393370000|2022-06-28 05:16:10|81.72|78.92|81.87|79.07|81.87|79.07|81.72|78.92|0
1656393380000|2022-06-28 05:16:20|81.84|79.04|81.81|79.01|81.84|79.04|81.81|79.01|0
1656393390000|2022-06-28 05:16:30|81.84|79.04|81.87|79.07|81.87|79.07|81.84|79.04|0
1656393400000|2022-06-28 05:16:40|81.93|79.13|81.87|79.07|81.93|79.13|81.87|79.07|0
1656393410000|2022-06-28 05:16:50|81.93|79.13|81.87|79.07|81.93|79.13|81.87|79.07|0
1656393430000|2022-06-28 05:17:10|81.93|79.13|81.93|79.13|81.93|79.13|81.93|79.13|0
1656393440000|2022-06-28 05:17:20|81.98|79.18|81.93|79.13|81.98|79.18|81.93|79.13|0
1656393460000|2022-06-28 05:17:40|81.87|79.07|81.81|79.01|81.87|79.07|81.81|79.01|0
1656393470000|2022-06-28 05:17:50|81.75|78.95|81.75|78.95|81.75|78.95|81.75|78.95|0
1656393480000|2022-06-28 05:18:00|81.78|78.98|81.75|78.95|81.78|78.98|81.75|78.95|0
1656393490000|2022-06-28 05:18:10|81.81|79.01|81.89|79.09|81.89|79.09|81.81|79.01|0
1656393500000|2022-06-28 05:18:20|81.93|79.13|81.87|79.07|81.93|79.13|81.87|79.07|0
1656393510000|2022-06-28 05:18:30|81.78|78.98|81.75|78.95|81.81|79.01|81.75|78.95|0
1656393520000|2022-06-28 05:18:40|81.66|78.86|81.75|78.95|81.75|78.95|81.66|78.86|0
1656393530000|2022-06-28 05:18:50|81.81|79.01|81.81|79.01|81.81|79.01|81.81|79.01|0
1656393540000|2022-06-28 05:19:00|81.87|79.07|81.87|79.07|81.87|79.07|81.84|79.04|0
1656393550000|2022-06-28 05:19:10|81.81|79.01|81.81|79.01|81.81|79.01|81.78|78.98|0
1656393560000|2022-06-28 05:19:20|81.87|79.07|81.75|78.95|81.87|79.07|81.75|78.95|0
1656393580000|2022-06-28 05:19:40|81.66|78.86|81.69|78.89|81.69|78.89|81.63|78.83|0
1656393590000|2022-06-28 05:19:50|81.72|78.92|81.75|78.95|81.75|78.95|81.72|78.92|0
1656393610000|2022-06-28 05:20:10|81.72|78.92|81.75|78.95|81.75|78.95|81.72|78.92|0
1656393620000|2022-06-28 05:20:20|81.72|78.92|81.72|78.92|81.72|78.92|81.72|78.92|0
1656393630000|2022-06-28 05:20:30|81.69|78.89|81.75|78.95|81.75|78.95|81.69|78.89|0
1656393640000|2022-06-28 05:20:40|81.81|79.01|81.63|78.83|81.81|79.01|81.63|78.83|0
1656393650000|2022-06-28 05:20:50|81.69|78.89|81.66|78.86|81.69|78.89|81.63|78.83|0
1656393660000|2022-06-28 05:21:00|81.63|78.83|81.63|78.83|81.63|78.83|81.63|78.83|0
1656393670000|2022-06-28 05:21:10|81.58|78.78|81.69|78.89|81.69|78.89|81.58|78.78|0
1656393680000|2022-06-28 05:21:20|81.75|78.95|81.63|78.83|81.75|78.95|81.63|78.83|0
1656393710000|2022-06-28 05:21:50|81.52|78.72|81.52|78.72|81.58|78.78|81.52|78.72|0
1656393720000|2022-06-28 05:22:00|81.55|78.75|81.52|78.72|81.55|78.75|81.52|78.72|0
1656393730000|2022-06-28 05:22:10|81.55|78.75|81.52|78.72|81.55|78.75|81.52|78.72|0
1656393740000|2022-06-28 05:22:20|81.55|78.75|81.52|78.72|81.58|78.78|81.52|78.72|0
1656393750000|2022-06-28 05:22:30|81.55|78.75|81.46|78.66|81.55|78.75|81.46|78.66|0
1656393760000|2022-06-28 05:22:40|81.49|78.69|81.43|78.63|81.49|78.69|81.43|78.63|0
1656393770000|2022-06-28 05:22:50|81.46|78.66|81.58|78.78|81.58|78.78|81.46|78.66|0
1656393780000|2022-06-28 05:23:00|81.63|78.83|81.63|78.83|81.63|78.83|81.63|78.83|0
1656393790000|2022-06-28 05:23:10|81.6|78.8|81.66|78.86|81.69|78.89|81.6|78.8|0
1656393800000|2022-06-28 05:23:20|81.69|78.89|81.6|78.8|81.69|78.89|81.6|78.8|0
1656393810000|2022-06-28 05:23:30|81.58|78.78|81.6|78.8|81.6|78.8|81.58|78.78|0
1656393820000|2022-06-28 05:23:40|81.58|78.78|81.58|78.78|81.58|78.78|81.58|78.78|0
1656393830000|2022-06-28 05:23:50|81.55|78.75|81.55|78.75|81.55|78.75|81.55|78.75|0
1656393840000|2022-06-28 05:24:00|81.6|78.8|81.58|78.78|81.63|78.83|81.58|78.78|0
1656393860000|2022-06-28 05:24:20|81.54|78.74|81.58|78.78|81.58|78.78|81.52|78.72|0
1656393870000|2022-06-28 05:24:30|81.6|78.8|81.6|78.8|81.6|78.8|81.6|78.8|0
1656393880000|2022-06-28 05:24:40|81.63|78.83|81.63|78.83|81.63|78.83|81.63|78.83|0
1656393890000|2022-06-28 05:24:50|81.6|78.8|81.6|78.8|81.6|78.8|81.6|78.8|0
1656393900000|2022-06-28 05:25:00|81.52|78.72|81.52|78.72|81.63|78.83|81.52|78.72|0
1656393910000|2022-06-28 05:25:10|81.46|78.66|81.57|78.77|81.57|78.77|81.46|78.66|0
1656393920000|2022-06-28 05:25:20|81.69|78.89|81.63|78.83|81.69|78.89|81.63|78.83|0
1656393940000|2022-06-28 05:25:40|81.6|78.8|81.75|78.95|81.75|78.95|81.6|78.8|0
1656393950000|2022-06-28 05:25:50|81.69|78.89|81.69|78.89|81.69|78.89|81.69|78.89|0
1656393960000|2022-06-28 05:26:00|81.72|78.92|81.81|79.01|81.81|79.01|81.72|78.92|0
1656393970000|2022-06-28 05:26:10|81.83|79.03|81.92|79.12|81.92|79.12|81.83|79.03|0
1656393980000|2022-06-28 05:26:20|81.86|79.06|81.83|79.03|81.86|79.06|81.78|78.98|0
1656393990000|2022-06-28 05:26:30|81.86|79.06|81.81|79.01|81.86|79.06|81.81|79.01|0
1656394000000|2022-06-28 05:26:40|81.83|79.03|81.75|78.95|81.83|79.03|81.75|78.95|0
1656394020000|2022-06-28 05:27:00|81.81|79.01|81.63|78.83|81.81|79.01|81.63|78.83|0
1656394030000|2022-06-28 05:27:10|81.57|78.77|81.57|78.77|81.57|78.77|81.57|78.77|0
1656394050000|2022-06-28 05:27:30|81.54|78.74|81.52|78.72|81.54|78.74|81.52|78.72|0
1656394060000|2022-06-28 05:27:40|81.63|78.83|81.57|78.77|81.63|78.83|81.57|78.77|0
1656394070000|2022-06-28 05:27:50|81.54|78.74|81.54|78.74|81.57|78.77|81.54|78.74|0
1656394080000|2022-06-28 05:28:00|81.57|78.77|81.52|78.72|81.57|78.77|81.52|78.72|0
1656394090000|2022-06-28 05:28:10|81.46|78.66|81.34|78.54|81.46|78.66|81.34|78.54|0
1656394100000|2022-06-28 05:28:20|81.28|78.48|81.37|78.57|81.4|78.6|81.28|78.48|0
1656394110000|2022-06-28 05:28:30|81.34|78.54|81.4|78.6|81.4|78.6|81.34|78.54|0
1656394120000|2022-06-28 05:28:40|81.52|78.72|81.63|78.83|81.63|78.83|81.52|78.72|0
1656394130000|2022-06-28 05:28:50|81.69|78.89|81.69|78.89|81.69|78.89|81.69|78.89|0
1656394140000|2022-06-28 05:29:00|81.63|78.83|81.54|78.74|81.63|78.83|81.54|78.74|0
1656394150000|2022-06-28 05:29:10|81.52|78.72|81.57|78.77|81.57|78.77|81.52|78.72|0
1656394160000|2022-06-28 05:29:20|81.63|78.83|81.69|78.89|81.69|78.89|81.63|78.83|0
1656394170000|2022-06-28 05:29:30|81.75|78.95|81.66|78.86|81.75|78.95|81.66|78.86|0
1656394180000|2022-06-28 05:29:40|81.69|78.89|81.69|78.89|81.72|78.92|81.66|78.86|0
1656394190000|2022-06-28 05:29:50|81.66|78.86|81.63|78.83|81.66|78.86|81.63|78.83|0
1656394200000|2022-06-28 05:30:00|81.75|78.95|81.86|79.06|81.86|79.06|81.75|78.95|0
1656394210000|2022-06-28 05:30:10|81.89|79.09|81.92|79.12|81.92|79.12|81.86|79.06|0
1656394220000|2022-06-28 05:30:20|81.86|79.06|81.81|79.01|81.86|79.06|81.81|79.01|0
1656394240000|2022-06-28 05:30:40|81.75|78.95|81.69|78.89|81.75|78.95|81.69|78.89|0
1656394250000|2022-06-28 05:30:50|81.66|78.86|81.69|78.89|81.69|78.89|81.63|78.83|0
1656394260000|2022-06-28 05:31:00|81.75|78.95|81.66|78.86|81.75|78.95|81.66|78.86|0
1656394270000|2022-06-28 05:31:10|81.63|78.83|81.63|78.83|81.63|78.83|81.63|78.83|0
1656394280000|2022-06-28 05:31:20|81.57|78.77|81.66|78.86|81.69|78.89|81.57|78.77|0
1656394290000|2022-06-28 05:31:30|81.83|79.03|81.78|78.98|81.83|79.03|81.75|78.95|0
1656394300000|2022-06-28 05:31:40|81.75|78.95|81.69|78.89|81.75|78.95|81.63|78.83|0
1656394310000|2022-06-28 05:31:50|81.66|78.86|81.63|78.83|81.69|78.89|81.63|78.83|0
1656394320000|2022-06-28 05:32:00|81.66|78.86|81.69|78.89|81.69|78.89|81.63|78.83|0
1656394330000|2022-06-28 05:32:10|81.75|78.95|81.75|78.95|81.75|78.95|81.75|78.95|0
1656394350000|2022-06-28 05:32:30|81.81|79.01|81.92|79.12|81.92|79.12|81.81|79.01|0
1656394360000|2022-06-28 05:32:40|81.86|79.06|81.92|79.12|81.92|79.12|81.86|79.06|0
1656394370000|2022-06-28 05:32:50|81.98|79.18|82.04|79.24|82.04|79.24|81.98|79.18|0
1656394380000|2022-06-28 05:33:00|82.1|79.3|82.04|79.24|82.1|79.3|82.04|79.24|0
1656394390000|2022-06-28 05:33:10|82.01|79.21|82.04|79.24|82.04|79.24|82.01|79.21|0
1656394400000|2022-06-28 05:33:20|82.1|79.3|82.1|79.3|82.1|79.3|82.04|79.24|0
1656394410000|2022-06-28 05:33:30|82.04|79.24|82.04|79.24|82.04|79.24|82.04|79.24|0
1656394420000|2022-06-28 05:33:40|82.01|79.21|81.98|79.18|82.01|79.21|81.98|79.18|0
1656394430000|2022-06-28 05:33:50|82.04|79.24|82.07|79.27|82.1|79.3|82.04|79.24|0
1656394440000|2022-06-28 05:34:00|82.04|79.24|81.98|79.18|82.04|79.24|81.98|79.18|0
1656394450000|2022-06-28 05:34:10|82.04|79.24|82.1|79.3|82.1|79.3|82.04|79.24|0
1656394460000|2022-06-28 05:34:20|82.04|79.24|82.07|79.27|82.07|79.27|82.04|79.24|0
1656394470000|2022-06-28 05:34:30|82.04|79.24|82.04|79.24|82.04|79.24|82.04|79.24|0
1656394480000|2022-06-28 05:34:40|82.1|79.3|82.1|79.3|82.1|79.3|82.1|79.3|0
1656394490000|2022-06-28 05:34:50|82.04|79.24|82.1|79.3|82.1|79.3|82.04|79.24|0
1656394510000|2022-06-28 05:35:10|82.04|79.24|82.15|79.35|82.15|79.35|82.04|79.24|0
1656394520000|2022-06-28 05:35:20|82.39|79.59|82.45|79.65|82.45|79.65|82.39|79.59|0
1656394530000|2022-06-28 05:35:30|82.5|79.7|82.36|79.56|82.5|79.7|82.36|79.56|0
1656394540000|2022-06-28 05:35:40|82.33|79.53|82.36|79.56|82.36|79.56|82.33|79.53|0
1656394550000|2022-06-28 05:35:50|82.33|79.53|82.33|79.53|82.33|79.53|82.3|79.5|0
1656394560000|2022-06-28 05:36:00|82.27|79.47|82.24|79.44|82.27|79.47|82.21|79.41|0
1656394570000|2022-06-28 05:36:10|82.21|79.41|82.21|79.41|82.24|79.44|82.21|79.41|0
1656394580000|2022-06-28 05:36:20|82.33|79.53|82.5|79.7|82.5|79.7|82.33|79.53|0
1656394590000|2022-06-28 05:36:30|82.44|79.64|82.5|79.7|82.5|79.7|82.44|79.64|0
1656394600000|2022-06-28 05:36:40|82.56|79.76|82.62|79.82|82.62|79.82|82.56|79.76|0
1656394610000|2022-06-28 05:36:50|82.5|79.7|82.53|79.73|82.53|79.73|82.44|79.64|0
1656394620000|2022-06-28 05:37:00|82.5|79.7|82.62|79.82|82.62|79.82|82.47|79.67|0
1656394630000|2022-06-28 05:37:10|82.68|79.88|82.68|79.88|82.68|79.88|82.68|79.88|0
1656394640000|2022-06-28 05:37:20|82.74|79.94|82.74|79.94|82.74|79.94|82.68|79.88|0
1656394650000|2022-06-28 05:37:30|83.03|80.23|83.03|80.23|83.03|80.23|83.03|80.23|0
1656394660000|2022-06-28 05:37:40|82.85|80.05|82.91|80.11|82.91|80.11|82.85|80.05|0
1656394670000|2022-06-28 05:37:50|82.85|80.05|82.85|80.05|82.85|80.05|82.85|80.05|0
1656394680000|2022-06-28 05:38:00|82.91|80.11|82.74|79.94|82.91|80.11|82.74|79.94|0
1656394690000|2022-06-28 05:38:10|82.71|79.91|82.74|79.94|82.74|79.94|82.68|79.88|0
1656394700000|2022-06-28 05:38:20|82.68|79.88|82.56|79.76|82.68|79.88|82.56|79.76|0
1656394710000|2022-06-28 05:38:30|82.53|79.73|82.47|79.67|82.53|79.73|82.47|79.67|0
1656394720000|2022-06-28 05:38:40|82.5|79.7|82.44|79.64|82.5|79.7|82.44|79.64|0
1656394730000|2022-06-28 05:38:50|82.41|79.61|82.41|79.61|82.41|79.61|82.33|79.53|0
1656394740000|2022-06-28 05:39:00|82.39|79.59|82.39|79.59|82.39|79.59|82.39|79.59|0
1656394750000|2022-06-28 05:39:10|82.33|79.53|82.41|79.61|82.41|79.61|82.33|79.53|0
1656394760000|2022-06-28 05:39:20|82.44|79.64|82.41|79.61|82.44|79.64|82.39|79.59|0
1656394770000|2022-06-28 05:39:30|82.5|79.7|82.56|79.76|82.56|79.76|82.5|79.7|0
1656394780000|2022-06-28 05:39:40|82.53|79.73|82.62|79.82|82.62|79.82|82.53|79.73|0
1656394790000|2022-06-28 05:39:50|82.68|79.88|82.68|79.88|82.74|79.94|82.68|79.88|0
1656394800000|2022-06-28 05:40:00|82.71|79.91|82.71|79.91|82.71|79.91|82.71|79.91|0
1656394810000|2022-06-28 05:40:10|82.74|79.94|82.85|80.05|82.85|80.05|82.74|79.94|0
1656394820000|2022-06-28 05:40:20|82.82|80.02|82.74|79.94|82.82|80.02|82.74|79.94|0
1656394830000|2022-06-28 05:40:30|82.71|79.91|82.74|79.94|82.74|79.94|82.68|79.88|0
1656394840000|2022-06-28 05:40:40|82.68|79.88|82.62|79.82|82.68|79.88|82.62|79.82|0
1656394850000|2022-06-28 05:40:50|82.74|79.94|82.71|79.91|82.74|79.94|82.71|79.91|0
1656394860000|2022-06-28 05:41:00|82.74|79.94|82.71|79.91|82.74|79.94|82.71|79.91|0
1656394870000|2022-06-28 05:41:10|82.68|79.88|82.62|79.82|82.68|79.88|82.62|79.82|0
1656394880000|2022-06-28 05:41:20|82.59|79.79|82.62|79.82|82.62|79.82|82.59|79.79|0
1656394890000|2022-06-28 05:41:30|82.59|79.79|82.62|79.82|82.62|79.82|82.59|79.79|0
1656394900000|2022-06-28 05:41:40|82.59|79.79|82.62|79.82|82.62|79.82|82.56|79.76|0
1656394920000|2022-06-28 05:42:00|82.65|79.85|82.65|79.85|82.68|79.88|82.65|79.85|0
1656394930000|2022-06-28 05:42:10|82.62|79.82|82.47|79.67|82.62|79.82|82.47|79.67|0
1656394940000|2022-06-28 05:42:20|82.44|79.64|82.38|79.58|82.47|79.67|82.38|79.58|0
1656394950000|2022-06-28 05:42:30|82.44|79.64|82.38|79.58|82.44|79.64|82.38|79.58|0
1656394960000|2022-06-28 05:42:40|82.44|79.64|82.44|79.64|82.44|79.64|82.44|79.64|0
1656394970000|2022-06-28 05:42:50|82.38|79.58|82.33|79.53|82.38|79.58|82.33|79.53|0
1656394980000|2022-06-28 05:43:00|82.38|79.58|82.44|79.64|82.44|79.64|82.38|79.58|0
1656394990000|2022-06-28 05:43:10|82.5|79.7|82.44|79.64|82.5|79.7|82.44|79.64|0
1656395000000|2022-06-28 05:43:20|82.41|79.61|82.38|79.58|82.41|79.61|82.38|79.58|0
1656395010000|2022-06-28 05:43:30|82.33|79.53|82.38|79.58|82.38|79.58|82.33|79.53|0
1656395020000|2022-06-28 05:43:40|82.33|79.53|82.24|79.44|82.33|79.53|82.21|79.41|0
1656395030000|2022-06-28 05:43:50|82.21|79.41|82.27|79.47|82.27|79.47|82.21|79.41|0
1656395050000|2022-06-28 05:44:10|82.21|79.41|82.21|79.41|82.21|79.41|82.21|79.41|0
1656395060000|2022-06-28 05:44:20|82.27|79.47|82.21|79.41|82.27|79.47|82.21|79.41|0
1656395070000|2022-06-28 05:44:30|82.38|79.58|82.44|79.64|82.5|79.7|82.38|79.58|0
1656395090000|2022-06-28 05:44:50|82.38|79.58|82.38|79.58|82.38|79.58|82.38|79.58|0
1656395100000|2022-06-28 05:45:00|82.5|79.7|82.5|79.7|82.5|79.7|82.47|79.67|0
1656395110000|2022-06-28 05:45:10|82.62|79.82|82.62|79.82|82.62|79.82|82.62|79.82|0
1656395120000|2022-06-28 05:45:20|82.59|79.79|82.59|79.79|82.62|79.82|82.59|79.79|0
1656395130000|2022-06-28 05:45:30|82.62|79.82|82.56|79.76|82.62|79.82|82.56|79.76|0
1656395140000|2022-06-28 05:45:40|82.53|79.73|82.5|79.7|82.53|79.73|82.5|79.7|0
1656395150000|2022-06-28 05:45:50|82.44|79.64|82.44|79.64|82.44|79.64|82.44|79.64|0
1656395160000|2022-06-28 05:46:00|82.38|79.58|82.27|79.47|82.38|79.58|82.27|79.47|0
1656395170000|2022-06-28 05:46:10|82.21|79.41|82.27|79.47|82.27|79.47|82.21|79.41|0
1656395180000|2022-06-28 05:46:20|82.33|79.53|82.44|79.64|82.44|79.64|82.33|79.53|0
1656395190000|2022-06-28 05:46:30|82.53|79.73|82.53|79.73|82.53|79.73|82.53|79.73|0
1656395200000|2022-06-28 05:46:40|82.44|79.64|82.41|79.61|82.44|79.64|82.38|79.58|0
1656395210000|2022-06-28 05:46:50|82.38|79.58|82.33|79.53|82.41|79.61|82.33|79.53|0
1656395220000|2022-06-28 05:47:00|82.38|79.58|82.5|79.7|82.5|79.7|82.38|79.58|0
1656395230000|2022-06-28 05:47:10|82.56|79.76|82.56|79.76|82.56|79.76|82.5|79.7|0
1656395240000|2022-06-28 05:47:20|82.62|79.82|82.56|79.76|82.62|79.82|82.56|79.76|0
1656395250000|2022-06-28 05:47:30|82.62|79.82|82.65|79.85|82.65|79.85|82.62|79.82|0
1656395260000|2022-06-28 05:47:40|82.62|79.82|82.62|79.82|82.62|79.82|82.62|79.82|0
1656395270000|2022-06-28 05:47:50|82.56|79.76|82.56|79.76|82.56|79.76|82.56|79.76|0
1656395280000|2022-06-28 05:48:00|82.62|79.82|82.56|79.76|82.62|79.82|82.56|79.76|0
1656395290000|2022-06-28 05:48:10|82.53|79.73|82.53|79.73|82.53|79.73|82.53|79.73|0
1656395300000|2022-06-28 05:48:20|82.56|79.76|82.65|79.85|82.68|79.88|82.56|79.76|0
1656395310000|2022-06-28 05:48:30|82.68|79.88|82.7|79.9|82.7|79.9|82.68|79.88|0
1656395320000|2022-06-28 05:48:40|82.73|79.93|82.68|79.88|82.73|79.93|82.68|79.88|0
1656395330000|2022-06-28 05:48:50|82.62|79.82|82.62|79.82|82.62|79.82|82.62|79.82|0
1656395340000|2022-06-28 05:49:00|82.65|79.85|82.68|79.88|82.68|79.88|82.65|79.85|0
1656395350000|2022-06-28 05:49:10|82.62|79.82|82.62|79.82|82.62|79.82|82.62|79.82|0
1656395370000|2022-06-28 05:49:30|82.56|79.76|82.56|79.76|82.59|79.79|82.56|79.76|0
1656395380000|2022-06-28 05:49:40|82.59|79.79|82.56|79.76|82.62|79.82|82.56|79.76|0
1656395390000|2022-06-28 05:49:50|82.59|79.79|82.56|79.76|82.62|79.82|82.56|79.76|0
1656395400000|2022-06-28 05:50:00|82.5|79.7|82.5|79.7|82.5|79.7|82.5|79.7|0
1656395410000|2022-06-28 05:50:10|82.47|79.67|82.38|79.58|82.47|79.67|82.38|79.58|0
1656395420000|2022-06-28 05:50:20|82.44|79.64|82.44|79.64|82.44|79.64|82.44|79.64|0
1656395430000|2022-06-28 05:50:30|82.41|79.61|82.44|79.64|82.5|79.7|82.41|79.61|0
1656395440000|2022-06-28 05:50:40|82.47|79.67|82.44|79.64|82.47|79.67|82.44|79.64|0
1656395450000|2022-06-28 05:50:50|82.47|79.67|82.44|79.64|82.47|79.67|82.44|79.64|0
1656395460000|2022-06-28 05:51:00|82.47|79.67|82.44|79.64|82.5|79.7|82.44|79.64|0
1656395470000|2022-06-28 05:51:10|82.5|79.7|82.5|79.7|82.5|79.7|82.5|79.7|0
1656395480000|2022-06-28 05:51:20|82.56|79.76|82.56|79.76|82.56|79.76|82.56|79.76|0
1656395490000|2022-06-28 05:51:30|82.62|79.82|82.62|79.82|82.67|79.87|82.62|79.82|0
1656395500000|2022-06-28 05:51:40|82.56|79.76|82.5|79.7|82.56|79.76|82.5|79.7|0
1656395510000|2022-06-28 05:51:50|82.56|79.76|82.5|79.7|82.56|79.76|82.5|79.7|0
1656395520000|2022-06-28 05:52:00|82.38|79.58|82.38|79.58|82.38|79.58|82.38|79.58|0
1656395530000|2022-06-28 05:52:10|82.32|79.52|82.35|79.55|82.38|79.58|82.32|79.52|0
1656395540000|2022-06-28 05:52:20|82.32|79.52|82.38|79.58|82.38|79.58|82.32|79.52|0
1656395550000|2022-06-28 05:52:30|82.35|79.55|82.32|79.52|82.35|79.55|82.32|79.52|0
1656395560000|2022-06-28 05:52:40|82.29|79.49|82.27|79.47|82.29|79.49|82.27|79.47|0
1656395570000|2022-06-28 05:52:50|82.29|79.49|82.27|79.47|82.29|79.49|82.27|79.47|0
1656395580000|2022-06-28 05:53:00|82.29|79.49|82.44|79.64|82.44|79.64|82.29|79.49|0
1656395600000|2022-06-28 05:53:20|82.38|79.58|82.38|79.58|82.38|79.58|82.38|79.58|0
1656395610000|2022-06-28 05:53:30|82.41|79.61|82.38|79.58|82.41|79.61|82.38|79.58|0
1656395620000|2022-06-28 05:53:40|82.32|79.52|82.38|79.58|82.38|79.58|82.32|79.52|0
1656395630000|2022-06-28 05:53:50|82.32|79.52|82.32|79.52|82.32|79.52|82.32|79.52|0
1656395640000|2022-06-28 05:54:00|82.35|79.55|82.32|79.52|82.38|79.58|82.32|79.52|0
1656395650000|2022-06-28 05:54:10|82.29|79.49|82.27|79.47|82.29|79.49|82.27|79.47|0
1656395660000|2022-06-28 05:54:20|82.29|79.49|82.29|79.49|82.32|79.52|82.29|79.49|0
1656395670000|2022-06-28 05:54:30|82.32|79.52|82.35|79.55|82.35|79.55|82.32|79.52|0
1656395680000|2022-06-28 05:54:40|82.32|79.52|82.38|79.58|82.38|79.58|82.32|79.52|0
1656395700000|2022-06-28 05:55:00|82.41|79.61|82.38|79.58|82.44|79.64|82.38|79.58|0
1656395710000|2022-06-28 05:55:10|82.44|79.64|82.44|79.64|82.44|79.64|82.44|79.64|0
1656395720000|2022-06-28 05:55:20|82.5|79.7|82.5|79.7|82.5|79.7|82.44|79.64|0
1656395730000|2022-06-28 05:55:30|82.53|79.73|82.56|79.76|82.56|79.76|82.53|79.73|0
1656395740000|2022-06-28 05:55:40|82.53|79.73|82.79|79.99|82.79|79.99|82.53|79.73|0
1656395750000|2022-06-28 05:55:50|82.82|80.02|82.67|79.87|82.82|80.02|82.67|79.87|0
1656395760000|2022-06-28 05:56:00|82.7|79.9|82.82|80.02|82.82|80.02|82.7|79.9|0
1656395770000|2022-06-28 05:56:10|82.79|79.99|82.79|79.99|82.79|79.99|82.73|79.93|0
1656395780000|2022-06-28 05:56:20|82.73|79.93|82.67|79.87|82.73|79.93|82.67|79.87|0
1656395790000|2022-06-28 05:56:30|82.62|79.82|82.62|79.82|82.64|79.84|82.62|79.82|0
1656395810000|2022-06-28 05:56:50|82.61|79.81|82.73|79.93|82.73|79.93|82.61|79.81|0
1656395820000|2022-06-28 05:57:00|82.67|79.87|82.67|79.87|82.67|79.87|82.64|79.84|0
1656395830000|2022-06-28 05:57:10|82.7|79.9|82.73|79.93|82.73|79.93|82.7|79.9|0
1656395840000|2022-06-28 05:57:20|82.79|79.99|82.82|80.02|82.82|80.02|82.79|79.99|0
1656395850000|2022-06-28 05:57:30|82.85|80.05|82.79|79.99|82.85|80.05|82.79|79.99|0
1656395860000|2022-06-28 05:57:40|82.73|79.93|82.7|79.9|82.73|79.93|82.7|79.9|0
1656395870000|2022-06-28 05:57:50|82.73|79.93|82.73|79.93|82.73|79.93|82.73|79.93|0
1656395880000|2022-06-28 05:58:00|82.79|79.99|82.73|79.93|82.79|79.99|82.73|79.93|0
1656395890000|2022-06-28 05:58:10|82.67|79.87|82.7|79.9|82.7|79.9|82.67|79.87|0
1656395900000|2022-06-28 05:58:20|82.67|79.87|82.61|79.81|82.67|79.87|82.61|79.81|0
1656395910000|2022-06-28 05:58:30|82.58|79.78|82.5|79.7|82.58|79.78|82.5|79.7|0
1656395920000|2022-06-28 05:58:40|82.44|79.64|82.44|79.64|82.44|79.64|82.44|79.64|0
1656395930000|2022-06-28 05:58:50|82.5|79.7|82.5|79.7|82.5|79.7|82.44|79.64|0
1656395940000|2022-06-28 05:59:00|82.56|79.76|82.56|79.76|82.56|79.76|82.56|79.76|0
1656395950000|2022-06-28 05:59:10|82.61|79.81|82.61|79.81|82.61|79.81|82.61|79.81|0
1656395960000|2022-06-28 05:59:20|82.67|79.87|82.61|79.81|82.67|79.87|82.56|79.76|0
1656395970000|2022-06-28 05:59:30|82.56|79.76|82.53|79.73|82.56|79.76|82.53|79.73|0
1656395980000|2022-06-28 05:59:40|82.56|79.76|82.44|79.64|82.56|79.76|82.44|79.64|0
1656395990000|2022-06-28 05:59:50|82.56|79.76|82.5|79.7|82.56|79.76|82.5|79.7|0
1656396000000|2022-06-28 06:00:00|82.73|79.93|82.76|79.96|82.79|79.99|82.73|79.93|0
1656396010000|2022-06-28 06:00:10|82.64|79.84|82.73|79.93|82.76|79.96|82.64|79.84|0
1656396020000|2022-06-28 06:00:20|82.79|79.99|82.82|80.02|82.82|80.02|82.79|79.99|0
1656396030000|2022-06-28 06:00:30|82.91|80.11|82.79|79.99|82.91|80.11|82.79|79.99|0
1656396040000|2022-06-28 06:00:40|82.73|79.93|82.73|79.93|82.73|79.93|82.73|79.93|0
1656396050000|2022-06-28 06:00:50|82.67|79.87|82.67|79.87|82.67|79.87|82.67|79.87|0
1656396060000|2022-06-28 06:01:00|82.61|79.81|82.73|79.93|82.73|79.93|82.61|79.81|0
1656396070000|2022-06-28 06:01:10|82.79|79.99|82.76|79.96|82.79|79.99|82.73|79.93|0
1656396080000|2022-06-28 06:01:20|82.73|79.93|82.76|79.96|82.76|79.96|82.7|79.9|0
1656396090000|2022-06-28 06:01:30|82.79|79.99|82.85|80.05|82.85|80.05|82.79|79.99|0
1656396100000|2022-06-28 06:01:40|82.88|80.08|82.88|80.08|82.88|80.08|82.88|80.08|0
1656396110000|2022-06-28 06:01:50|82.82|80.02|82.91|80.11|82.91|80.11|82.82|80.02|0
1656396120000|2022-06-28 06:02:00|82.85|80.05|82.79|79.99|82.85|80.05|82.73|79.93|0
1656396130000|2022-06-28 06:02:10|82.76|79.96|82.82|80.02|82.85|80.05|82.76|79.96|0
1656396140000|2022-06-28 06:02:20|82.79|79.99|82.91|80.11|82.91|80.11|82.79|79.99|0
1656396150000|2022-06-28 06:02:30|83.02|80.22|83.14|80.34|83.14|80.34|83.02|80.22|0
1656396160000|2022-06-28 06:02:40|83.26|80.46|83.23|80.43|83.32|80.52|83.23|80.43|0
1656396170000|2022-06-28 06:02:50|83.2|80.4|83.38|80.58|83.38|80.58|83.2|80.4|0
1656396180000|2022-06-28 06:03:00|83.26|80.46|83.26|80.46|83.29|80.49|83.26|80.46|0
1656396190000|2022-06-28 06:03:10|83.29|80.49|83.32|80.52|83.32|80.52|83.29|80.49|0
1656396210000|2022-06-28 06:03:30|83.29|80.49|83.35|80.55|83.35|80.55|83.29|80.49|0
1656396220000|2022-06-28 06:03:40|83.32|80.52|83.32|80.52|83.32|80.52|83.32|80.52|0
1656396230000|2022-06-28 06:03:50|83.26|80.46|83.02|80.22|83.26|80.46|83.02|80.22|0
1656396240000|2022-06-28 06:04:00|82.96|80.16|82.96|80.16|83.08|80.28|82.96|80.16|0
1656396250000|2022-06-28 06:04:10|82.91|80.11|82.85|80.05|82.91|80.11|82.85|80.05|0
1656396260000|2022-06-28 06:04:20|82.88|80.08|82.91|80.11|82.91|80.11|82.85|80.05|0
1656396270000|2022-06-28 06:04:30|83.02|80.22|83.26|80.46|83.26|80.46|83.02|80.22|0
1656396280000|2022-06-28 06:04:40|83.23|80.43|83.26|80.46|83.26|80.46|83.2|80.4|0
1656396290000|2022-06-28 06:04:50|83.32|80.52|83.79|80.99|83.79|80.99|83.32|80.52|0
1656396300000|2022-06-28 06:05:00|83.61|80.81|83.49|80.69|83.61|80.81|83.49|80.69|0
1656396310000|2022-06-28 06:05:10|83.55|80.75|83.43|80.63|83.55|80.75|83.43|80.63|0
1656396320000|2022-06-28 06:05:20|83.67|80.87|83.67|80.87|83.73|80.93|83.67|80.87|0
1656396330000|2022-06-28 06:05:30|83.73|80.93|83.64|80.84|83.79|80.99|83.64|80.84|0
1656396340000|2022-06-28 06:05:40|83.67|80.87|83.61|80.81|83.73|80.93|83.55|80.75|0
1656396350000|2022-06-28 06:05:50|83.73|80.93|83.7|80.9|83.76|80.96|83.7|80.9|0
1656396360000|2022-06-28 06:06:00|83.73|80.93|83.55|80.75|83.73|80.93|83.55|80.75|0
1656396370000|2022-06-28 06:06:10|83.61|80.81|83.64|80.84|83.67|80.87|83.61|80.81|0
1656396380000|2022-06-28 06:06:20|83.61|80.81|83.55|80.75|83.61|80.81|83.55|80.75|0
1656396390000|2022-06-28 06:06:30|83.49|80.69|83.67|80.87|83.67|80.87|83.49|80.69|0
1656396400000|2022-06-28 06:06:40|83.61|80.81|83.7|80.9|83.7|80.9|83.61|80.81|0
1656396410000|2022-06-28 06:06:50|83.67|80.87|83.85|81.05|83.85|81.05|83.67|80.87|0
1656396420000|2022-06-28 06:07:00|83.91|81.11|83.91|81.11|83.91|81.11|83.91|81.11|0
1656396430000|2022-06-28 06:07:10|84.08|81.28|83.97|81.17|84.08|81.28|83.91|81.11|0
1656396440000|2022-06-28 06:07:20|84.03|81.23|84.08|81.28|84.08|81.28|84.03|81.23|0
1656396450000|2022-06-28 06:07:30|84.03|81.23|84.26|81.46|84.26|81.46|84.03|81.23|0
1656396460000|2022-06-28 06:07:40|84.32|81.52|84.44|81.64|84.44|81.64|84.32|81.52|0
1656396470000|2022-06-28 06:07:50|84.62|81.82|84.56|81.76|84.62|81.82|84.56|81.76|0
1656396480000|2022-06-28 06:08:00|84.8|82|84.8|82|84.83|82.03|84.8|82|0
1656396490000|2022-06-28 06:08:10|84.86|82.06|84.77|81.97|84.86|82.06|84.74|81.94|0
1656396500000|2022-06-28 06:08:20|84.8|82|84.86|82.06|84.86|82.06|84.8|82|0
1656396510000|2022-06-28 06:08:30|85|82.2|84.95|82.15|85.1|82.3|84.95|82.15|0
1656396520000|2022-06-28 06:08:40|85.04|82.24|85.16|82.36|85.22|82.42|85.04|82.24|0
1656396530000|2022-06-28 06:08:50|85.18|82.38|85.22|82.42|85.22|82.42|85.16|82.36|0
1656396540000|2022-06-28 06:09:00|85.27|82.47|85.48|82.68|85.69|82.89|85.27|82.47|0
1656396550000|2022-06-28 06:09:10|85.51|82.71|85.57|82.77|85.57|82.77|85.51|82.71|0
1656396560000|2022-06-28 06:09:20|85.51|82.71|85.51|82.71|85.51|82.71|85.48|82.68|0
1656396570000|2022-06-28 06:09:30|85.57|82.77|85.33|82.53|85.57|82.77|85.33|82.53|0
1656396580000|2022-06-28 06:09:40|85.36|82.56|85.48|82.68|85.48|82.68|85.36|82.56|0
1656396590000|2022-06-28 06:09:50|85.45|82.65|85.51|82.71|85.51|82.71|85.45|82.65|0
1656396600000|2022-06-28 06:10:00|85.45|82.65|85.45|82.65|85.51|82.71|85.45|82.65|0
1656396610000|2022-06-28 06:10:10|85.39|82.59|85.57|82.77|85.57|82.77|85.39|82.59|0
1656396620000|2022-06-28 06:10:20|85.66|82.86|85.75|82.95|85.75|82.95|85.57|82.77|0
1656396630000|2022-06-28 06:10:30|85.72|82.92|86.33|83.53|86.33|83.53|85.72|82.92|0
1656396640000|2022-06-28 06:10:40|86.3|83.5|86.24|83.44|86.3|83.5|86.18|83.38|0
1656396650000|2022-06-28 06:10:50|86.2|83.4|86.36|83.56|86.36|83.56|86.2|83.4|0
1656396660000|2022-06-28 06:11:00|86.33|83.53|86.51|83.71|86.51|83.71|86.33|83.53|0
1656396670000|2022-06-28 06:11:10|86.57|83.77|86.57|83.77|86.57|83.77|86.51|83.71|0
1656396680000|2022-06-28 06:11:20|86.54|83.74|86.6|83.8|86.6|83.8|86.54|83.74|0
1656396690000|2022-06-28 06:11:30|86.9|84.1|86.87|84.07|86.9|84.1|86.87|84.07|0
1656396700000|2022-06-28 06:11:40|86.96|84.16|87.33|84.53|87.33|84.53|86.96|84.16|0
1656396710000|2022-06-28 06:11:50|87.21|84.41|88.32|85.52|88.32|85.52|87.21|84.41|0
1656396720000|2022-06-28 06:12:00|88.35|85.55|88.44|85.64|88.44|85.64|88.32|85.52|0
1656396730000|2022-06-28 06:12:10|88.38|85.58|88.53|85.73|88.57|85.77|88.38|85.58|0
1656396740000|2022-06-28 06:12:20|88.57|85.77|88.2|85.4|88.57|85.77|88.2|85.4|0
1656396750000|2022-06-28 06:12:30|88.14|85.34|87.95|85.15|88.14|85.34|87.8|85|0
1656396760000|2022-06-28 06:12:40|88.14|85.34|88.08|85.28|88.14|85.34|88.02|85.22|0
1656396770000|2022-06-28 06:12:50|88.14|85.34|87.89|85.09|88.14|85.34|87.89|85.09|0
1656396780000|2022-06-28 06:13:00|87.95|85.15|87.65|84.85|87.95|85.15|87.59|84.79|0
1656396790000|2022-06-28 06:13:10|87.62|84.82|87.47|84.67|87.62|84.82|87.47|84.67|0
1656396800000|2022-06-28 06:13:20|87.5|84.7|87.59|84.79|87.59|84.79|87.5|84.7|0
1656396810000|2022-06-28 06:13:30|87.77|84.97|87.59|84.79|87.77|84.97|87.53|84.73|0
1656396820000|2022-06-28 06:13:40|87.53|84.73|87.59|84.79|87.59|84.79|87.53|84.73|0
1656396830000|2022-06-28 06:13:50|87.56|84.76|87.65|84.85|87.65|84.85|87.53|84.73|0
1656396840000|2022-06-28 06:14:00|87.59|84.79|87.47|84.67|87.59|84.79|87.47|84.67|0
1656396850000|2022-06-28 06:14:10|87.43|84.63|87.5|84.7|87.5|84.7|87.43|84.63|0
1656396860000|2022-06-28 06:14:20|87.47|84.67|87.53|84.73|87.53|84.73|87.47|84.67|0
1656396870000|2022-06-28 06:14:30|87.47|84.67|87.47|84.67|87.47|84.67|87.47|84.67|0
1656396880000|2022-06-28 06:14:40|87.41|84.61|87.47|84.67|87.47|84.67|87.41|84.61|0
1656396890000|2022-06-28 06:14:50|87.5|84.7|87.53|84.73|87.53|84.73|87.47|84.67|0
1656396900000|2022-06-28 06:15:00|87.47|84.67|87.65|84.85|87.65|84.85|87.47|84.67|0
1656396910000|2022-06-28 06:15:10|87.53|84.73|87.53|84.73|87.53|84.73|87.47|84.67|0
1656396920000|2022-06-28 06:15:20|87.5|84.7|87.47|84.67|87.5|84.7|87.47|84.67|0
1656396930000|2022-06-28 06:15:30|87.43|84.63|87.25|84.45|87.43|84.63|87.25|84.45|0
1656396940000|2022-06-28 06:15:40|87.41|84.61|87.41|84.61|87.41|84.61|87.31|84.51|0
1656396950000|2022-06-28 06:15:50|87.47|84.67|87.37|84.57|87.47|84.67|87.37|84.57|0
1656396960000|2022-06-28 06:16:00|87.43|84.63|87.47|84.67|87.59|84.79|87.43|84.63|0
1656396970000|2022-06-28 06:16:10|87.59|84.79|87.89|85.09|87.89|85.09|87.59|84.79|0
1656396980000|2022-06-28 06:16:20|87.95|85.15|88.14|85.34|88.14|85.34|87.95|85.15|0
1656396990000|2022-06-28 06:16:30|88.29|85.49|88.01|85.21|88.29|85.49|88.01|85.21|0
1656397000000|2022-06-28 06:16:40|88.04|85.24|88.1|85.3|88.1|85.3|88.01|85.21|0
1656397010000|2022-06-28 06:16:50|88.17|85.37|88.26|85.46|88.26|85.46|88.17|85.37|0
1656397020000|2022-06-28 06:17:00|88.2|85.4|88.26|85.46|88.26|85.46|88.2|85.4|0
1656397030000|2022-06-28 06:17:10|88.32|85.52|88.01|85.21|88.32|85.52|88.01|85.21|0
1656397040000|2022-06-28 06:17:20|88.07|85.27|87.92|85.12|88.07|85.27|87.92|85.12|0
1656397050000|2022-06-28 06:17:30|87.95|85.15|87.92|85.12|87.95|85.15|87.8|85|0
1656397060000|2022-06-28 06:17:40|87.95|85.15|87.89|85.09|87.95|85.15|87.89|85.09|0
1656397070000|2022-06-28 06:17:50|87.83|85.03|87.83|85.03|87.83|85.03|87.83|85.03|0
1656397080000|2022-06-28 06:18:00|87.77|84.97|87.8|85|87.8|85|87.71|84.91|0
1656397090000|2022-06-28 06:18:10|87.77|84.97|87.71|84.91|87.77|84.97|87.71|84.91|0
1656397100000|2022-06-28 06:18:20|87.65|84.85|87.47|84.67|87.65|84.85|87.47|84.67|0
1656397110000|2022-06-28 06:18:30|87.59|84.79|87.65|84.85|87.65|84.85|87.59|84.79|0
1656397120000|2022-06-28 06:18:40|87.59|84.79|87.59|84.79|87.59|84.79|87.59|84.79|0
1656397130000|2022-06-28 06:18:50|87.65|84.85|87.59|84.79|87.65|84.85|87.59|84.79|0
1656397140000|2022-06-28 06:19:00|87.62|84.82|87.59|84.79|87.65|84.85|87.53|84.73|0
1656397150000|2022-06-28 06:19:10|87.62|84.82|87.59|84.79|87.65|84.85|87.53|84.73|0
1656397160000|2022-06-28 06:19:20|87.71|84.91|87.71|84.91|87.83|85.03|87.68|84.88|0
1656397170000|2022-06-28 06:19:30|87.65|84.85|87.77|84.97|87.77|84.97|87.65|84.85|0
1656397180000|2022-06-28 06:19:40|87.8|85|87.83|85.03|87.89|85.09|87.8|85|0
1656397190000|2022-06-28 06:19:50|87.65|84.85|87.65|84.85|87.65|84.85|87.65|84.85|0
1656397200000|2022-06-28 06:20:00|87.59|84.79|87.77|84.97|87.77|84.97|87.59|84.79|0
1656397210000|2022-06-28 06:20:10|87.74|84.94|87.62|84.82|87.74|84.94|87.62|84.82|0
1656397220000|2022-06-28 06:20:20|87.59|84.79|87.59|84.79|87.68|84.88|87.59|84.79|0
1656397230000|2022-06-28 06:20:30|87.65|84.85|87.62|84.82|87.68|84.88|87.62|84.82|0
1656397240000|2022-06-28 06:20:40|87.65|84.85|87.65|84.85|87.65|84.85|87.53|84.73|0
1656397250000|2022-06-28 06:20:50|87.71|84.91|87.68|84.88|87.71|84.91|87.62|84.82|0
1656397260000|2022-06-28 06:21:00|87.74|84.94|87.89|85.09|87.89|85.09|87.74|84.94|0
1656397270000|2022-06-28 06:21:10|87.8|85|87.74|84.94|87.83|85.03|87.74|84.94|0
1656397280000|2022-06-28 06:21:20|87.71|84.91|87.65|84.85|87.71|84.91|87.65|84.85|0
1656397290000|2022-06-28 06:21:30|87.55|84.75|87.53|84.73|87.55|84.75|87.53|84.73|0
1656397300000|2022-06-28 06:21:40|87.46|84.66|87.55|84.75|87.55|84.75|87.46|84.66|0
1656397310000|2022-06-28 06:21:50|87.53|84.73|87.55|84.75|87.55|84.75|87.53|84.73|0
1656397320000|2022-06-28 06:22:00|87.49|84.69|87.55|84.75|87.55|84.75|87.49|84.69|0
1656397330000|2022-06-28 06:22:10|87.53|84.73|87.53|84.73|87.53|84.73|87.53|84.73|0
1656397340000|2022-06-28 06:22:20|87.59|84.79|87.62|84.82|87.65|84.85|87.59|84.79|0
1656397350000|2022-06-28 06:22:30|87.65|84.85|87.65|84.85|87.68|84.88|87.65|84.85|0
1656397360000|2022-06-28 06:22:40|87.68|84.88|87.68|84.88|87.68|84.88|87.65|84.85|0
1656397370000|2022-06-28 06:22:50|87.55|84.75|87.68|84.88|87.68|84.88|87.55|84.75|0
1656397380000|2022-06-28 06:23:00|87.71|84.91|87.59|84.79|87.71|84.91|87.59|84.79|0
1656397390000|2022-06-28 06:23:10|87.52|84.72|87.59|84.79|87.59|84.79|87.49|84.69|0
1656397400000|2022-06-28 06:23:20|87.74|84.94|87.71|84.91|87.74|84.94|87.71|84.91|0
1656397410000|2022-06-28 06:23:30|87.83|85.03|87.83|85.03|87.83|85.03|87.83|85.03|0
1656397420000|2022-06-28 06:23:40|87.89|85.09|87.83|85.03|87.89|85.09|87.83|85.03|0
1656397430000|2022-06-28 06:23:50|87.86|85.06|87.86|85.06|87.86|85.06|87.86|85.06|0
1656397440000|2022-06-28 06:24:00|87.95|85.15|87.95|85.15|88.01|85.21|87.95|85.15|0
1656397450000|2022-06-28 06:24:10|87.83|85.03|87.83|85.03|87.83|85.03|87.8|85|0
1656397460000|2022-06-28 06:24:20|87.89|85.09|87.83|85.03|87.89|85.09|87.83|85.03|0
1656397470000|2022-06-28 06:24:30|87.8|85|87.83|85.03|87.83|85.03|87.77|84.97|0
1656397480000|2022-06-28 06:24:40|87.8|85|87.77|84.97|87.8|85|87.77|84.97|0
1656397490000|2022-06-28 06:24:50|87.71|84.91|87.65|84.85|87.71|84.91|87.65|84.85|0
1656397500000|2022-06-28 06:25:00|87.61|84.81|87.65|84.85|87.65|84.85|87.59|84.79|0
1656397510000|2022-06-28 06:25:10|87.71|84.91|87.68|84.88|87.71|84.91|87.65|84.85|0
1656397520000|2022-06-28 06:25:20|87.71|84.91|87.65|84.85|87.77|84.97|87.65|84.85|0
1656397530000|2022-06-28 06:25:30|87.71|84.91|87.65|84.85|87.71|84.91|87.65|84.85|0
1656397540000|2022-06-28 06:25:40|87.71|84.91|87.77|84.97|87.83|85.03|87.71|84.91|0
1656397550000|2022-06-28 06:25:50|87.83|85.03|87.89|85.09|87.95|85.15|87.83|85.03|0
1656397560000|2022-06-28 06:26:00|87.86|85.06|87.83|85.03|87.89|85.09|87.83|85.03|0
1656397570000|2022-06-28 06:26:10|87.77|84.97|87.77|84.97|87.77|84.97|87.77|84.97|0
1656397580000|2022-06-28 06:26:20|87.74|84.94|87.74|84.94|87.74|84.94|87.71|84.91|0
1656397590000|2022-06-28 06:26:30|87.8|85|87.77|84.97|87.8|85|87.77|84.97|0
1656397600000|2022-06-28 06:26:40|87.83|85.03|87.65|84.85|87.83|85.03|87.65|84.85|0
1656397610000|2022-06-28 06:26:50|87.71|84.91|87.83|85.03|87.83|85.03|87.71|84.91|0
1656397620000|2022-06-28 06:27:00|87.8|85|87.83|85.03|87.89|85.09|87.8|85|0
1656397630000|2022-06-28 06:27:10|87.77|84.97|87.71|84.91|87.8|85|87.71|84.91|0
1656397640000|2022-06-28 06:27:20|87.77|84.97|87.89|85.09|87.89|85.09|87.77|84.97|0
1656397650000|2022-06-28 06:27:30|87.95|85.15|87.95|85.15|87.95|85.15|87.95|85.15|0
1656397670000|2022-06-28 06:27:50|87.92|85.12|87.89|85.09|87.92|85.12|87.89|85.09|0
1656397680000|2022-06-28 06:28:00|87.83|85.03|87.77|84.97|87.86|85.06|87.77|84.97|0
1656397690000|2022-06-28 06:28:10|87.71|84.91|87.67|84.87|87.71|84.91|87.61|84.81|0
1656397700000|2022-06-28 06:28:20|87.58|84.78|87.55|84.75|87.58|84.78|87.55|84.75|0
1656397710000|2022-06-28 06:28:30|87.52|84.72|87.65|84.85|87.65|84.85|87.52|84.72|0
1656397720000|2022-06-28 06:28:40|87.67|84.87|87.71|84.91|87.77|84.97|87.67|84.87|0
1656397730000|2022-06-28 06:28:50|87.77|84.97|87.74|84.94|87.8|85|87.74|84.94|0
1656397740000|2022-06-28 06:29:00|87.71|84.91|87.77|84.97|87.77|84.97|87.67|84.87|0
1656397750000|2022-06-28 06:29:10|87.83|85.03|87.83|85.03|87.83|85.03|87.83|85.03|0
1656397760000|2022-06-28 06:29:20|87.86|85.06|87.77|84.97|87.86|85.06|87.77|84.97|0
1656397770000|2022-06-28 06:29:30|87.73|84.93|87.83|85.03|87.83|85.03|87.73|84.93|0
1656397780000|2022-06-28 06:29:40|87.89|85.09|87.89|85.09|87.89|85.09|87.89|85.09|0
1656397790000|2022-06-28 06:29:50|87.8|85|87.89|85.09|87.89|85.09|87.77|84.97|0
1656397800000|2022-06-28 06:30:00|87.95|85.15|87.64|84.84|87.95|85.15|87.64|84.84|0
1656397820000|2022-06-28 06:30:20|87.61|84.81|87.77|84.97|87.77|84.97|87.61|84.81|0
1656397830000|2022-06-28 06:30:30|87.89|85.09|87.89|85.09|87.89|85.09|87.86|85.06|0
1656397840000|2022-06-28 06:30:40|87.86|85.06|87.95|85.15|87.95|85.15|87.83|85.03|0
1656397850000|2022-06-28 06:30:50|87.98|85.18|87.98|85.18|88.01|85.21|87.98|85.18|0
1656397860000|2022-06-28 06:31:00|87.95|85.15|87.86|85.06|87.95|85.15|87.83|85.03|0
1656397870000|2022-06-28 06:31:10|87.92|85.12|87.92|85.12|87.95|85.15|87.89|85.09|0
1656397880000|2022-06-28 06:31:20|87.89|85.09|87.83|85.03|87.92|85.12|87.83|85.03|0
1656397890000|2022-06-28 06:31:30|87.89|85.09|87.77|84.97|87.89|85.09|87.77|84.97|0
1656397900000|2022-06-28 06:31:40|87.71|84.91|87.77|84.97|87.77|84.97|87.71|84.91|0
1656397920000|2022-06-28 06:32:00|87.8|85|87.83|85.03|87.83|85.03|87.77|84.97|0
1656397930000|2022-06-28 06:32:10|87.77|84.97|87.83|85.03|87.83|85.03|87.77|84.97|0
1656397940000|2022-06-28 06:32:20|87.8|85|87.8|85|87.8|85|87.77|84.97|0
1656397950000|2022-06-28 06:32:30|87.83|85.03|87.7|84.9|87.83|85.03|87.7|84.9|0
1656397960000|2022-06-28 06:32:40|87.64|84.84|87.64|84.84|87.64|84.84|87.64|84.84|0
1656397970000|2022-06-28 06:32:50|87.77|84.97|87.89|85.09|87.89|85.09|87.77|84.97|0
1656397980000|2022-06-28 06:33:00|87.83|85.03|87.89|85.09|87.89|85.09|87.83|85.03|0
1656398010000|2022-06-28 06:33:30|87.86|85.06|87.89|85.09|87.89|85.09|87.86|85.06|0
1656398020000|2022-06-28 06:33:40|87.64|84.84|87.61|84.81|87.64|84.84|87.61|84.81|0
1656398030000|2022-06-28 06:33:50|87.64|84.84|87.67|84.87|87.67|84.87|87.64|84.84|0
1656398040000|2022-06-28 06:34:00|87.64|84.84|87.37|84.57|87.64|84.84|87.37|84.57|0
1656398050000|2022-06-28 06:34:10|87.4|84.6|87.37|84.57|87.4|84.6|87.31|84.51|0
1656398060000|2022-06-28 06:34:20|87.28|84.48|87.28|84.48|87.28|84.48|87.22|84.42|0
1656398070000|2022-06-28 06:34:30|87.22|84.42|87.16|84.36|87.22|84.42|87.16|84.36|0
1656398080000|2022-06-28 06:34:40|87.22|84.42|87.31|84.51|87.31|84.51|87.22|84.42|0
1656398090000|2022-06-28 06:34:50|87.4|84.6|87.37|84.57|87.4|84.6|87.34|84.54|0
1656398100000|2022-06-28 06:35:00|87.4|84.6|87.34|84.54|87.4|84.6|87.31|84.51|0
1656398110000|2022-06-28 06:35:10|87.31|84.51|87.43|84.63|87.43|84.63|87.31|84.51|0
1656398120000|2022-06-28 06:35:20|87.4|84.6|87.28|84.48|87.4|84.6|87.28|84.48|0
1656398130000|2022-06-28 06:35:30|87.25|84.45|87.28|84.48|87.28|84.48|87.25|84.45|0
1656398140000|2022-06-28 06:35:40|87.22|84.42|87.16|84.36|87.22|84.42|87.16|84.36|0
1656398150000|2022-06-28 06:35:50|87.1|84.3|87.1|84.3|87.1|84.3|87.06|84.26|0
1656398160000|2022-06-28 06:36:00|87.06|84.26|87.16|84.36|87.16|84.36|87.06|84.26|0
1656398170000|2022-06-28 06:36:10|87.25|84.45|87.06|84.26|87.28|84.48|87.06|84.26|0
1656398180000|2022-06-28 06:36:20|87.1|84.3|86.91|84.11|87.1|84.3|86.91|84.11|0
1656398190000|2022-06-28 06:36:30|86.88|84.08|86.85|84.05|86.88|84.08|86.85|84.05|0
1656398200000|2022-06-28 06:36:40|86.79|83.99|86.85|84.05|86.85|84.05|86.79|83.99|0
1656398210000|2022-06-28 06:36:50|86.79|83.99|86.85|84.05|86.85|84.05|86.79|83.99|0
1656398220000|2022-06-28 06:37:00|86.76|83.96|86.79|83.99|86.85|84.05|86.76|83.96|0
1656398230000|2022-06-28 06:37:10|86.67|83.87|86.73|83.93|86.73|83.93|86.67|83.87|0
1656398240000|2022-06-28 06:37:20|86.79|83.99|86.79|83.99|86.79|83.99|86.79|83.99|0
1656398250000|2022-06-28 06:37:30|86.76|83.96|86.79|83.99|86.79|83.99|86.73|83.93|0
1656398260000|2022-06-28 06:37:40|86.73|83.93|86.67|83.87|86.73|83.93|86.67|83.87|0
1656398280000|2022-06-28 06:38:00|86.73|83.93|86.79|83.99|86.79|83.99|86.73|83.93|0
1656398290000|2022-06-28 06:38:10|86.85|84.05|86.85|84.05|86.85|84.05|86.79|83.99|0
1656398300000|2022-06-28 06:38:20|86.91|84.11|87.04|84.24|87.04|84.24|86.91|84.11|0
1656398310000|2022-06-28 06:38:30|87.16|84.36|87.16|84.36|87.16|84.36|87.1|84.3|0
1656398320000|2022-06-28 06:38:40|87.19|84.39|87.12|84.32|87.19|84.39|87.1|84.3|0
1656398330000|2022-06-28 06:38:50|87.16|84.36|87.22|84.42|87.22|84.42|87.16|84.36|0
1656398340000|2022-06-28 06:39:00|87.28|84.48|87.34|84.54|87.34|84.54|87.28|84.48|0
1656398350000|2022-06-28 06:39:10|87.31|84.51|87.16|84.36|87.31|84.51|87.16|84.36|0
1656398360000|2022-06-28 06:39:20|87.22|84.42|87.03|84.23|87.22|84.42|87.03|84.23|0
1656398370000|2022-06-28 06:39:30|87.1|84.3|87.1|84.3|87.1|84.3|87.1|84.3|0
1656398380000|2022-06-28 06:39:40|87.06|84.26|87.25|84.45|87.25|84.45|87.06|84.26|0
1656398390000|2022-06-28 06:39:50|87.16|84.36|87.22|84.42|87.22|84.42|87.16|84.36|0
1656398400000|2022-06-28 06:40:00|87.1|84.3|87.1|84.3|87.1|84.3|87.03|84.23|0
1656398410000|2022-06-28 06:40:10|87.03|84.23|87.16|84.36|87.22|84.42|87.03|84.23|0
1656398420000|2022-06-28 06:40:20|87.1|84.3|87.16|84.36|87.16|84.36|87.1|84.3|0
1656398430000|2022-06-28 06:40:30|87.22|84.42|87.28|84.48|87.28|84.48|87.22|84.42|0
1656398440000|2022-06-28 06:40:40|87.22|84.42|87.31|84.51|87.31|84.51|87.22|84.42|0
1656398450000|2022-06-28 06:40:50|87.34|84.54|87.22|84.42|87.34|84.54|87.22|84.42|0
1656398460000|2022-06-28 06:41:00|87.28|84.48|87.4|84.6|87.4|84.6|87.28|84.48|0
1656398470000|2022-06-28 06:41:10|87.34|84.54|87.4|84.6|87.4|84.6|87.34|84.54|0
1656398480000|2022-06-28 06:41:20|87.37|84.57|87.34|84.54|87.4|84.6|87.34|84.54|0
1656398490000|2022-06-28 06:41:30|87.37|84.57|87.4|84.6|87.4|84.6|87.37|84.57|0
1656398500000|2022-06-28 06:41:40|87.46|84.66|87.37|84.57|87.46|84.66|87.37|84.57|0
1656398510000|2022-06-28 06:41:50|87.46|84.66|87.46|84.66|87.46|84.66|87.46|84.66|0
1656398520000|2022-06-28 06:42:00|87.52|84.72|87.52|84.72|87.52|84.72|87.52|84.72|0
1656398530000|2022-06-28 06:42:10|87.46|84.66|87.46|84.66|87.46|84.66|87.4|84.6|0
1656398540000|2022-06-28 06:42:20|87.49|84.69|87.49|84.69|87.52|84.72|87.49|84.69|0
1656398550000|2022-06-28 06:42:30|87.52|84.72|87.49|84.69|87.52|84.72|87.49|84.69|0
1656398560000|2022-06-28 06:42:40|87.52|84.72|87.58|84.78|87.58|84.78|87.52|84.72|0
1656398570000|2022-06-28 06:42:50|87.61|84.81|87.61|84.81|87.61|84.81|87.61|84.81|0
1656398580000|2022-06-28 06:43:00|87.64|84.84|87.64|84.84|87.7|84.9|87.64|84.84|0
1656398590000|2022-06-28 06:43:10|87.7|84.9|87.76|84.96|87.76|84.96|87.7|84.9|0
1656398600000|2022-06-28 06:43:20|87.82|85.02|87.82|85.02|87.88|85.08|87.82|85.02|0
1656398610000|2022-06-28 06:43:30|87.79|84.99|87.82|85.02|87.82|85.02|87.76|84.96|0
1656398620000|2022-06-28 06:43:40|87.76|84.96|87.82|85.02|87.82|85.02|87.76|84.96|0
1656398630000|2022-06-28 06:43:50|87.79|84.99|87.76|84.96|87.79|84.99|87.76|84.96|0
1656398640000|2022-06-28 06:44:00|87.79|84.99|87.79|84.99|87.79|84.99|87.79|84.99|0
1656398650000|2022-06-28 06:44:10|87.82|85.02|87.7|84.9|87.82|85.02|87.7|84.9|0
1656398660000|2022-06-28 06:44:20|87.73|84.93|87.7|84.9|87.73|84.93|87.7|84.9|0
1656398670000|2022-06-28 06:44:30|87.76|84.96|87.7|84.9|87.76|84.96|87.7|84.9|0
1656398680000|2022-06-28 06:44:40|87.64|84.84|87.7|84.9|87.73|84.93|87.64|84.84|0
1656398690000|2022-06-28 06:44:50|87.67|84.87|87.7|84.9|87.76|84.96|87.67|84.87|0
1656398700000|2022-06-28 06:45:00|87.61|84.81|87.88|85.08|87.88|85.08|87.61|84.81|0
1656398710000|2022-06-28 06:45:10|87.82|85.02|87.76|84.96|87.82|85.02|87.76|84.96|0
1656398720000|2022-06-28 06:45:20|87.79|84.99|87.82|85.02|87.82|85.02|87.76|84.96|0
1656398730000|2022-06-28 06:45:30|87.76|84.96|87.76|84.96|87.76|84.96|87.76|84.96|0
1656398740000|2022-06-28 06:45:40|87.79|84.99|87.88|85.08|87.88|85.08|87.79|84.99|0
1656398750000|2022-06-28 06:45:50|87.82|85.02|87.82|85.02|87.88|85.08|87.82|85.02|0
1656398760000|2022-06-28 06:46:00|87.79|84.99|87.73|84.93|87.79|84.99|87.7|84.9|0
1656398770000|2022-06-28 06:46:10|87.88|85.08|87.88|85.08|87.88|85.08|87.88|85.08|0
1656398780000|2022-06-28 06:46:20|87.91|85.11|87.94|85.14|87.94|85.14|87.91|85.11|0
1656398790000|2022-06-28 06:46:30|87.91|85.11|87.7|84.9|87.94|85.14|87.7|84.9|0
1656398800000|2022-06-28 06:46:40|87.64|84.84|87.64|84.84|87.64|84.84|87.64|84.84|0
1656398810000|2022-06-28 06:46:50|87.67|84.87|87.58|84.78|87.7|84.9|87.58|84.78|0
1656398820000|2022-06-28 06:47:00|87.64|84.84|87.64|84.84|87.64|84.84|87.64|84.84|0
1656398830000|2022-06-28 06:47:10|87.58|84.78|87.58|84.78|87.58|84.78|87.58|84.78|0
1656398840000|2022-06-28 06:47:20|87.64|84.84|87.61|84.81|87.64|84.84|87.58|84.78|0
1656398850000|2022-06-28 06:47:30|87.7|84.9|87.61|84.81|87.7|84.9|87.58|84.78|0
1656398860000|2022-06-28 06:47:40|87.55|84.75|87.58|84.78|87.58|84.78|87.52|84.72|0
1656398880000|2022-06-28 06:48:00|87.52|84.72|87.52|84.72|87.52|84.72|87.46|84.66|0
1656398890000|2022-06-28 06:48:10|87.46|84.66|87.49|84.69|87.52|84.72|87.46|84.66|0
1656398900000|2022-06-28 06:48:20|87.52|84.72|87.52|84.72|87.52|84.72|87.46|84.66|0
1656398910000|2022-06-28 06:48:30|87.49|84.69|87.58|84.78|87.58|84.78|87.49|84.69|0
1656398920000|2022-06-28 06:48:40|87.64|84.84|87.64|84.84|87.64|84.84|87.61|84.81|0
1656398930000|2022-06-28 06:48:50|87.61|84.81|87.46|84.66|87.64|84.84|87.46|84.66|0
1656398940000|2022-06-28 06:49:00|87.52|84.72|87.52|84.72|87.52|84.72|87.52|84.72|0
1656398950000|2022-06-28 06:49:10|87.46|84.66|87.46|84.66|87.46|84.66|87.4|84.6|0
1656398960000|2022-06-28 06:49:20|87.49|84.69|87.46|84.66|87.52|84.72|87.46|84.66|0
1656398980000|2022-06-28 06:49:40|87.52|84.72|87.58|84.78|87.58|84.78|87.52|84.72|0
1656398990000|2022-06-28 06:49:50|87.67|84.87|87.64|84.84|87.67|84.87|87.64|84.84|0
1656399000000|2022-06-28 06:50:00|87.7|84.9|87.7|84.9|87.7|84.9|87.61|84.81|0
1656399010000|2022-06-28 06:50:10|87.76|84.96|87.61|84.81|87.76|84.96|87.61|84.81|0
1656399020000|2022-06-28 06:50:20|87.58|84.78|87.58|84.78|87.58|84.78|87.49|84.69|0
1656399030000|2022-06-28 06:50:30|87.52|84.72|87.52|84.72|87.55|84.75|87.52|84.72|0
1656399040000|2022-06-28 06:50:40|87.58|84.78|87.55|84.75|87.58|84.78|87.52|84.72|0
1656399050000|2022-06-28 06:50:50|87.49|84.69|87.46|84.66|87.49|84.69|87.46|84.66|0
1656399060000|2022-06-28 06:51:00|87.36|84.56|87.58|84.78|87.58|84.78|87.36|84.56|0
1656399070000|2022-06-28 06:51:10|87.64|84.84|87.52|84.72|87.64|84.84|87.49|84.69|0
1656399080000|2022-06-28 06:51:20|87.55|84.75|87.46|84.66|87.55|84.75|87.46|84.66|0
1656399090000|2022-06-28 06:51:30|87.52|84.72|87.49|84.69|87.52|84.72|87.49|84.69|0
1656399100000|2022-06-28 06:51:40|87.46|84.66|87.33|84.53|87.46|84.66|87.33|84.53|0
1656399110000|2022-06-28 06:51:50|87.27|84.47|87.33|84.53|87.33|84.53|87.27|84.47|0
1656399120000|2022-06-28 06:52:00|87.27|84.47|87.24|84.44|87.27|84.47|87.21|84.41|0
1656399130000|2022-06-28 06:52:10|87.27|84.47|87.21|84.41|87.27|84.47|87.21|84.41|0
1656399140000|2022-06-28 06:52:20|87.27|84.47|87.21|84.41|87.27|84.47|87.21|84.41|0
1656399150000|2022-06-28 06:52:30|87.18|84.38|87.27|84.47|87.27|84.47|87.18|84.38|0
1656399160000|2022-06-28 06:52:40|87.24|84.44|87.4|84.6|87.4|84.6|87.24|84.44|0
1656399170000|2022-06-28 06:52:50|87.36|84.56|87.36|84.56|87.36|84.56|87.36|84.56|0
1656399180000|2022-06-28 06:53:00|87.33|84.53|87.4|84.6|87.4|84.6|87.33|84.53|0
1656399190000|2022-06-28 06:53:10|87.3|84.5|87.3|84.5|87.4|84.6|87.27|84.47|0
1656399200000|2022-06-28 06:53:20|87.27|84.47|87.3|84.5|87.3|84.5|87.24|84.44|0
1656399210000|2022-06-28 06:53:30|87.36|84.56|87.4|84.6|87.4|84.6|87.36|84.56|0
1656399220000|2022-06-28 06:53:40|87.33|84.53|87.33|84.53|87.33|84.53|87.33|84.53|0
1656399230000|2022-06-28 06:53:50|87.4|84.6|87.55|84.75|87.55|84.75|87.4|84.6|0
1656399240000|2022-06-28 06:54:00|87.64|84.84|87.58|84.78|87.64|84.84|87.58|84.78|0
1656399250000|2022-06-28 06:54:10|87.52|84.72|87.42|84.62|87.52|84.72|87.42|84.62|0
1656399260000|2022-06-28 06:54:20|87.46|84.66|87.46|84.66|87.46|84.66|87.46|84.66|0
1656399270000|2022-06-28 06:54:30|87.42|84.62|87.55|84.75|87.55|84.75|87.42|84.62|0
1656399280000|2022-06-28 06:54:40|87.52|84.72|87.52|84.72|87.58|84.78|87.52|84.72|0
1656399290000|2022-06-28 06:54:50|87.55|84.75|87.42|84.62|87.55|84.75|87.42|84.62|0
1656399300000|2022-06-28 06:55:00|87.39|84.59|87.39|84.59|87.42|84.62|87.33|84.53|0
1656399310000|2022-06-28 06:55:10|87.42|84.62|87.39|84.59|87.42|84.62|87.33|84.53|0
1656399320000|2022-06-28 06:55:20|87.42|84.62|87.42|84.62|87.42|84.62|87.42|84.62|0
1656399330000|2022-06-28 06:55:30|87.39|84.59|87.39|84.59|87.39|84.59|87.33|84.53|0
1656399340000|2022-06-28 06:55:40|87.36|84.56|87.39|84.59|87.39|84.59|87.36|84.56|0
1656399350000|2022-06-28 06:55:50|87.42|84.62|87.42|84.62|87.42|84.62|87.39|84.59|0
1656399360000|2022-06-28 06:56:00|87.39|84.59|87.42|84.62|87.42|84.62|87.39|84.59|0
1656399370000|2022-06-28 06:56:10|87.33|84.53|87.27|84.47|87.33|84.53|87.27|84.47|0
1656399380000|2022-06-28 06:56:20|87.33|84.53|87.27|84.47|87.33|84.53|87.27|84.47|0
1656399390000|2022-06-28 06:56:30|87.21|84.41|87.27|84.47|87.27|84.47|87.21|84.41|0
1656399400000|2022-06-28 06:56:40|87.3|84.5|87.24|84.44|87.3|84.5|87.24|84.44|0
1656399410000|2022-06-28 06:56:50|87.27|84.47|87.15|84.35|87.27|84.47|87.15|84.35|0
1656399420000|2022-06-28 06:57:00|87.18|84.38|87.24|84.44|87.24|84.44|87.18|84.38|0
1656399430000|2022-06-28 06:57:10|87.27|84.47|87.27|84.47|87.27|84.47|87.27|84.47|0
1656399440000|2022-06-28 06:57:20|87.33|84.53|87.24|84.44|87.33|84.53|87.24|84.44|0
1656399450000|2022-06-28 06:57:30|87.21|84.41|87.21|84.41|87.21|84.41|87.21|84.41|0
1656399460000|2022-06-28 06:57:40|87.27|84.47|87.33|84.53|87.33|84.53|87.27|84.47|0
1656399470000|2022-06-28 06:57:50|87.3|84.5|87.27|84.47|87.3|84.5|87.27|84.47|0
1656399480000|2022-06-28 06:58:00|87.3|84.5|87.24|84.44|87.3|84.5|87.24|84.44|0
1656399490000|2022-06-28 06:58:10|87.21|84.41|87.09|84.29|87.21|84.41|87.09|84.29|0
1656399500000|2022-06-28 06:58:20|87.15|84.35|87.06|84.26|87.15|84.35|87.06|84.26|0
1656399510000|2022-06-28 06:58:30|87.03|84.23|86.94|84.14|87.03|84.23|86.85|84.05|0
1656399520000|2022-06-28 06:58:40|87|84.2|87.06|84.26|87.06|84.26|87|84.2|0
1656399530000|2022-06-28 06:58:50|87.03|84.23|87.03|84.23|87.09|84.29|87.03|84.23|0
1656399540000|2022-06-28 06:59:00|87|84.2|87.09|84.29|87.09|84.29|86.91|84.11|0
1656399550000|2022-06-28 06:59:10|87.15|84.35|87.15|84.35|87.15|84.35|87.09|84.29|0
1656399560000|2022-06-28 06:59:20|87.09|84.29|87.09|84.29|87.09|84.29|87.09|84.29|0
1656399570000|2022-06-28 06:59:30|87.06|84.26|87.06|84.26|87.06|84.26|87.03|84.23|0
1656399580000|2022-06-28 06:59:40|87.03|84.23|87.09|84.29|87.09|84.29|87.03|84.23|0
1656399590000|2022-06-28 06:59:50|87.15|84.35|87.03|84.23|87.15|84.35|87.03|84.23|0
1656399600000|2022-06-28 07:00:00|87|84.2|87.36|84.56|87.36|84.56|87|84.2|0
1656399610000|2022-06-28 07:00:10|87.48|84.68|87.45|84.65|87.48|84.68|87.45|84.65|0
1656399620000|2022-06-28 07:00:20|87.54|84.74|87.54|84.74|87.58|84.78|87.51|84.71|0
1656399630000|2022-06-28 07:00:30|87.82|85.02|87.88|85.08|87.88|85.08|87.79|84.99|0
1656399640000|2022-06-28 07:00:40|88.06|85.26|87.88|85.08|88.06|85.26|87.88|85.08|0
1656399650000|2022-06-28 07:00:50|88|85.2|88.37|85.57|88.37|85.57|88|85.2|0
1656399660000|2022-06-28 07:01:00|88.34|85.54|88.19|85.39|88.34|85.54|88.19|85.39|0
1656399670000|2022-06-28 07:01:10|88.06|85.26|88.25|85.45|88.25|85.45|88.06|85.26|0
1656399680000|2022-06-28 07:01:20|88.28|85.48|88.37|85.57|88.37|85.57|88.25|85.45|0
1656399690000|2022-06-28 07:01:30|88.34|85.54|88.31|85.51|88.37|85.57|88.31|85.51|0
1656399700000|2022-06-28 07:01:40|88.19|85.39|88.19|85.39|88.25|85.45|88.12|85.32|0
1656399710000|2022-06-28 07:01:50|88.12|85.32|88.12|85.32|88.19|85.39|88.12|85.32|0
1656399720000|2022-06-28 07:02:00|88.06|85.26|87.85|85.05|88.06|85.26|87.85|85.05|0
1656399730000|2022-06-28 07:02:10|87.76|84.96|87.76|84.96|87.76|84.96|87.73|84.93|0
1656399740000|2022-06-28 07:02:20|87.94|85.14|88.12|85.32|88.12|85.32|87.94|85.14|0
1656399750000|2022-06-28 07:02:30|88.15|85.35|88.18|85.38|88.18|85.38|88.15|85.35|0
1656399760000|2022-06-28 07:02:40|88.21|85.41|88|85.2|88.21|85.41|88|85.2|0
1656399770000|2022-06-28 07:02:50|88.09|85.29|88.12|85.32|88.12|85.32|88.03|85.23|0
1656399780000|2022-06-28 07:03:00|88.09|85.29|87.94|85.14|88.09|85.29|87.94|85.14|0
1656399790000|2022-06-28 07:03:10|88|85.2|88.15|85.35|88.15|85.35|88|85.2|0
1656399800000|2022-06-28 07:03:20|88.03|85.23|87.88|85.08|88.03|85.23|87.88|85.08|0
1656399810000|2022-06-28 07:03:30|87.91|85.11|87.97|85.17|88|85.2|87.91|85.11|0
1656399820000|2022-06-28 07:03:40|87.94|85.14|87.76|84.96|87.94|85.14|87.76|84.96|0
1656399830000|2022-06-28 07:03:50|87.82|85.02|87.82|85.02|87.82|85.02|87.82|85.02|0
1656399840000|2022-06-28 07:04:00|87.88|85.08|87.85|85.05|87.91|85.11|87.82|85.02|0
1656399850000|2022-06-28 07:04:10|87.88|85.08|87.82|85.02|87.94|85.14|87.82|85.02|0
1656399860000|2022-06-28 07:04:20|87.85|85.05|87.91|85.11|87.91|85.11|87.82|85.02|0
1656399870000|2022-06-28 07:04:30|87.88|85.08|87.88|85.08|87.88|85.08|87.85|85.05|0
1656399880000|2022-06-28 07:04:40|87.82|85.02|87.79|84.99|87.85|85.05|87.79|84.99|0
1656399890000|2022-06-28 07:04:50|87.76|84.96|87.85|85.05|87.85|85.05|87.76|84.96|0
1656399900000|2022-06-28 07:05:00|87.65|85.25|87.5|85.1|87.65|85.25|87.5|85.1|0
1656399910000|2022-06-28 07:05:10|87.62|85.22|87.65|85.25|87.68|85.28|87.62|85.22|0
1656399920000|2022-06-28 07:05:20|87.68|85.28|87.62|85.22|87.68|85.28|87.62|85.22|0
1656399930000|2022-06-28 07:05:30|87.65|85.25|87.44|85.04|87.68|85.28|87.44|85.04|0
1656399940000|2022-06-28 07:05:40|87.59|85.19|87.56|85.16|87.59|85.19|87.53|85.13|0
1656399950000|2022-06-28 07:05:50|87.59|85.19|87.56|85.16|87.59|85.19|87.53|85.13|0
1656399960000|2022-06-28 07:06:00|87.44|85.04|87.43|85.03|87.44|85.04|87.31|84.91|0
1656399970000|2022-06-28 07:06:10|87.5|85.1|88.16|85.76|88.16|85.76|87.5|85.1|0
1656399980000|2022-06-28 07:06:20|88.28|85.88|87.2|84.8|88.28|85.88|87.2|84.8|0
1656399990000|2022-06-28 07:06:30|87.29|84.89|87.32|84.92|87.32|84.92|87.2|84.8|0
1656400000000|2022-06-28 07:06:40|87.35|84.95|87.23|84.83|87.35|84.95|87.2|84.8|0
1656400010000|2022-06-28 07:06:50|87.29|84.89|87.41|85.01|87.41|85.01|87.29|84.89|0
1656400020000|2022-06-28 07:07:00|87.47|85.07|87.35|84.95|87.47|85.07|87.35|84.95|0
1656400030000|2022-06-28 07:07:10|87.38|84.98|87.29|84.89|87.41|85.01|87.29|84.89|0
1656400040000|2022-06-28 07:07:20|87.2|84.8|87.26|84.86|87.26|84.86|87.2|84.8|0
1656400050000|2022-06-28 07:07:30|87.35|84.95|87.47|85.07|87.47|85.07|87.35|84.95|0
1656400060000|2022-06-28 07:07:40|87.53|85.13|87.47|85.07|87.53|85.13|87.47|85.07|0
1656400070000|2022-06-28 07:07:50|87.53|85.13|87.41|85.01|87.53|85.13|87.41|85.01|0
1656400080000|2022-06-28 07:08:00|87.44|85.04|87.44|85.04|87.44|85.04|87.35|84.95|0
1656400090000|2022-06-28 07:08:10|87.41|85.01|87.47|85.07|87.47|85.07|87.41|85.01|0
1656400100000|2022-06-28 07:08:20|87.41|85.01|87.35|84.95|87.41|85.01|87.32|84.92|0
1656400110000|2022-06-28 07:08:30|87.41|85.01|87.5|85.1|87.53|85.13|87.41|85.01|0
1656400120000|2022-06-28 07:08:40|87.44|85.04|87.47|85.07|87.47|85.07|87.44|85.04|0
1656400130000|2022-06-28 07:08:50|87.5|85.1|87.56|85.16|87.59|85.19|87.5|85.1|0
1656400140000|2022-06-28 07:09:00|87.78|85.38|87.78|85.38|87.84|85.44|87.78|85.38|0
1656400150000|2022-06-28 07:09:10|87.71|85.31|87.71|85.31|87.78|85.38|87.71|85.31|0
1656400160000|2022-06-28 07:09:20|87.81|85.41|87.62|85.22|87.81|85.41|87.62|85.22|0
1656400170000|2022-06-28 07:09:30|87.78|85.38|87.84|85.44|87.84|85.44|87.78|85.38|0
1656400180000|2022-06-28 07:09:40|87.78|85.38|87.59|85.19|87.78|85.38|87.59|85.19|0
1656400190000|2022-06-28 07:09:50|87.56|85.16|87.56|85.16|87.56|85.16|87.53|85.13|0
1656400200000|2022-06-28 07:10:00|87.47|85.07|87.68|85.28|87.71|85.31|87.47|85.07|0
1656400210000|2022-06-28 07:10:10|87.71|85.31|87.71|85.31|87.74|85.34|87.65|85.25|0
1656400220000|2022-06-28 07:10:20|87.65|85.25|87.68|85.28|87.71|85.31|87.65|85.25|0
1656400230000|2022-06-28 07:10:30|87.78|85.38|87.71|85.31|87.78|85.38|87.71|85.31|0
1656400240000|2022-06-28 07:10:40|87.78|85.38|87.84|85.44|87.84|85.44|87.78|85.38|0
1656400250000|2022-06-28 07:10:50|87.9|85.5|87.9|85.5|87.9|85.5|87.9|85.5|0
1656400260000|2022-06-28 07:11:00|87.87|85.47|88.33|85.93|88.48|86.08|87.87|85.47|0
1656400270000|2022-06-28 07:11:10|88.48|86.08|89.07|86.67|89.07|86.67|88.39|85.99|0
1656400280000|2022-06-28 07:11:20|89.22|86.82|89.07|86.67|89.25|86.85|89.07|86.67|0
1656400290000|2022-06-28 07:11:30|89|86.6|89.07|86.67|89.13|86.73|89|86.6|0
1656400300000|2022-06-28 07:11:40|89.13|86.73|89.13|86.73|89.19|86.79|89.13|86.73|0
1656400310000|2022-06-28 07:11:50|89.16|86.76|89.19|86.79|89.19|86.79|89.16|86.76|0
1656400320000|2022-06-28 07:12:00|89.13|86.73|89.25|86.85|89.25|86.85|89.07|86.67|0
1656400330000|2022-06-28 07:12:10|89.19|86.79|89.25|86.85|89.31|86.91|89.19|86.79|0
1656400340000|2022-06-28 07:12:20|89.34|86.94|89.75|87.35|89.75|87.35|89.34|86.94|0
1656400350000|2022-06-28 07:12:30|89.71|87.31|89.84|87.44|89.87|87.47|89.71|87.31|0
1656400360000|2022-06-28 07:12:40|89.81|87.41|89.75|87.35|89.84|87.44|89.75|87.35|0
1656400370000|2022-06-28 07:12:50|89.81|87.41|90.43|88.03|90.43|88.03|89.81|87.41|0
1656400380000|2022-06-28 07:13:00|90.31|87.91|90.24|87.84|90.31|87.91|90.24|87.84|0
1656400390000|2022-06-28 07:13:10|90.31|87.91|90.27|87.87|90.31|87.91|90.24|87.84|0
1656400400000|2022-06-28 07:13:20|90.24|87.84|90.06|87.66|90.24|87.84|90.06|87.66|0
1656400410000|2022-06-28 07:13:30|90.09|87.69|90.18|87.78|90.18|87.78|89.99|87.59|0
1656400420000|2022-06-28 07:13:40|90.15|87.75|90.18|87.78|90.24|87.84|90.15|87.75|0
1656400430000|2022-06-28 07:13:50|90.09|87.69|90.15|87.75|90.15|87.75|90.09|87.69|0
1656400440000|2022-06-28 07:14:00|90.27|87.87|90.21|87.81|90.31|87.91|90.21|87.81|0
1656400450000|2022-06-28 07:14:10|90.27|87.87|90.18|87.78|90.27|87.87|90.18|87.78|0
1656400460000|2022-06-28 07:14:20|90.12|87.72|90.18|87.78|90.18|87.78|90.12|87.72|0
1656400470000|2022-06-28 07:14:30|90.24|87.84|90.02|87.62|90.24|87.84|89.99|87.59|0
1656400480000|2022-06-28 07:14:40|90.06|87.66|89.96|87.56|90.06|87.66|89.93|87.53|0
1656400490000|2022-06-28 07:14:50|89.93|87.53|89.84|87.44|89.93|87.53|89.81|87.41|0
1656400500000|2022-06-28 07:15:00|89.75|87.35|89.75|87.35|89.93|87.53|89.71|87.31|0
1656400510000|2022-06-28 07:15:10|89.62|87.22|89.46|87.06|89.62|87.22|89.46|87.06|0
1656400520000|2022-06-28 07:15:20|89.5|87.1|89.46|87.06|89.56|87.16|89.37|86.97|0
1656400530000|2022-06-28 07:15:30|89.5|87.1|89.28|86.88|89.5|87.1|89.28|86.88|0
1656400540000|2022-06-28 07:15:40|89.25|86.85|89.22|86.82|89.25|86.85|89.06|86.66|0
1656400550000|2022-06-28 07:15:50|89.19|86.79|89.13|86.73|89.19|86.79|89.13|86.73|0
1656400560000|2022-06-28 07:16:00|89.06|86.66|88.94|86.54|89.13|86.73|88.94|86.54|0
1656400570000|2022-06-28 07:16:10|88.79|86.39|88.88|86.48|88.97|86.57|88.79|86.39|0
1656400580000|2022-06-28 07:16:20|88.94|86.54|88.91|86.51|88.94|86.54|88.88|86.48|0
1656400590000|2022-06-28 07:16:30|88.94|86.54|88.97|86.57|89|86.6|88.94|86.54|0
1656400600000|2022-06-28 07:16:40|89.13|86.73|88.88|86.48|89.13|86.73|88.88|86.48|0
1656400610000|2022-06-28 07:16:50|89|86.6|89|86.6|89|86.6|88.94|86.54|0
1656400620000|2022-06-28 07:17:00|88.97|86.57|88.97|86.57|88.97|86.57|88.97|86.57|0
1656400630000|2022-06-28 07:17:10|89|86.6|88.94|86.54|89.03|86.63|88.94|86.54|0
1656400640000|2022-06-28 07:17:20|89.06|86.66|89.22|86.82|89.22|86.82|89.03|86.63|0
1656400650000|2022-06-28 07:17:30|89.37|86.97|89.31|86.91|89.37|86.97|89.28|86.88|0
1656400660000|2022-06-28 07:17:40|89.22|86.82|89.22|86.82|89.22|86.82|89.13|86.73|0
1656400670000|2022-06-28 07:17:50|89.13|86.73|89.37|86.97|89.37|86.97|89.13|86.73|0
1656400680000|2022-06-28 07:18:00|89.31|86.91|89.28|86.88|89.31|86.91|89.19|86.79|0
1656400690000|2022-06-28 07:18:10|89.31|86.91|89.37|86.97|89.37|86.97|89.31|86.91|0
1656400700000|2022-06-28 07:18:20|89.25|86.85|89|86.6|89.25|86.85|89|86.6|0
1656400710000|2022-06-28 07:18:30|89.09|86.69|89.09|86.69|89.19|86.79|89.09|86.69|0
1656400720000|2022-06-28 07:18:40|89.13|86.73|89.15|86.75|89.19|86.79|89.13|86.73|0
1656400730000|2022-06-28 07:18:50|89.09|86.69|89.06|86.66|89.09|86.69|89.06|86.66|0
1656400740000|2022-06-28 07:19:00|89|86.6|88.88|86.48|89|86.6|88.88|86.48|0
1656400750000|2022-06-28 07:19:10|88.91|86.51|88.94|86.54|88.97|86.57|88.91|86.51|0
1656400760000|2022-06-28 07:19:20|88.97|86.57|88.88|86.48|88.97|86.57|88.82|86.42|0
1656400770000|2022-06-28 07:19:30|88.82|86.42|88.75|86.35|88.82|86.42|88.75|86.35|0
1656400780000|2022-06-28 07:19:40|88.63|86.23|88.63|86.23|88.63|86.23|88.6|86.2|0
1656400790000|2022-06-28 07:19:50|88.69|86.29|88.45|86.05|88.69|86.29|88.45|86.05|0
1656400800000|2022-06-28 07:20:00|88.51|86.11|88.57|86.17|88.57|86.17|88.51|86.11|0
1656400810000|2022-06-28 07:20:10|88.6|86.2|88.57|86.17|88.66|86.26|88.57|86.17|0
1656400820000|2022-06-28 07:20:20|88.48|86.08|88.35|85.95|88.54|86.14|88.35|85.95|0
1656400830000|2022-06-28 07:20:30|88.39|85.99|88.14|85.74|88.39|85.99|88.14|85.74|0
1656400840000|2022-06-28 07:20:40|87.9|85.5|87.65|85.25|87.9|85.5|87.65|85.25|0
1656400850000|2022-06-28 07:20:50|87.83|85.43|87.89|85.49|87.89|85.49|87.71|85.31|0
1656400860000|2022-06-28 07:21:00|87.96|85.56|88.02|85.62|88.05|85.65|87.89|85.49|0
1656400870000|2022-06-28 07:21:10|87.99|85.59|88.02|85.62|88.02|85.62|87.89|85.49|0
1656400880000|2022-06-28 07:21:20|87.86|85.46|87.89|85.49|87.96|85.56|87.86|85.46|0
1656400890000|2022-06-28 07:21:30|87.83|85.43|87.71|85.31|87.83|85.43|87.71|85.31|0
1656400900000|2022-06-28 07:21:40|87.65|85.25|87.77|85.37|87.77|85.37|87.65|85.25|0
1656400910000|2022-06-28 07:21:50|87.83|85.43|87.92|85.52|87.92|85.52|87.83|85.43|0
1656400920000|2022-06-28 07:22:00|87.86|85.46|87.96|85.56|87.96|85.56|87.86|85.46|0
1656400930000|2022-06-28 07:22:10|88.02|85.62|87.89|85.49|88.02|85.62|87.86|85.46|0
1656400940000|2022-06-28 07:22:20|87.77|85.37|87.71|85.31|87.77|85.37|87.65|85.25|0
1656400950000|2022-06-28 07:22:30|87.65|85.25|87.65|85.25|87.68|85.28|87.65|85.25|0
1656400960000|2022-06-28 07:22:40|87.68|85.28|87.65|85.25|87.71|85.31|87.65|85.25|0
1656400970000|2022-06-28 07:22:50|87.68|85.28|87.16|84.76|87.68|85.28|87.13|84.73|0
1656400980000|2022-06-28 07:23:00|87.19|84.79|87.19|84.79|87.19|84.79|87.1|84.7|0
1656400990000|2022-06-28 07:23:10|87.22|84.82|87.28|84.88|87.34|84.94|87.22|84.82|0
1656401000000|2022-06-28 07:23:20|87.25|84.85|87.41|85.01|87.41|85.01|87.25|84.85|0
1656401010000|2022-06-28 07:23:30|87.47|85.07|87.5|85.1|87.53|85.13|87.47|85.07|0
1656401020000|2022-06-28 07:23:40|87.47|85.07|87.62|85.22|87.62|85.22|87.47|85.07|0
1656401030000|2022-06-28 07:23:50|87.65|85.25|87.56|85.16|87.65|85.25|87.56|85.16|0
1656401040000|2022-06-28 07:24:00|87.37|84.97|87.28|84.88|87.37|84.97|87.28|84.88|0
1656401050000|2022-06-28 07:24:10|87.22|84.82|87.22|84.82|87.28|84.88|87.22|84.82|0
1656401060000|2022-06-28 07:24:20|87.28|84.88|87.28|84.88|87.31|84.91|87.28|84.88|0
1656401070000|2022-06-28 07:24:30|87.22|84.82|87.07|84.67|87.22|84.82|87.07|84.67|0
1656401080000|2022-06-28 07:24:40|87.1|84.7|87.28|84.88|87.28|84.88|87.1|84.7|0
1656401090000|2022-06-28 07:24:50|87.47|85.07|87.68|85.28|87.71|85.31|87.47|85.07|0
1656401100000|2022-06-28 07:25:00|87.65|85.25|87.71|85.31|87.71|85.31|87.59|85.19|0
1656401110000|2022-06-28 07:25:10|87.62|85.22|87.53|85.13|87.62|85.22|87.53|85.13|0
1656401120000|2022-06-28 07:25:20|87.59|85.19|87.59|85.19|87.59|85.19|87.59|85.19|0
1656401130000|2022-06-28 07:25:30|87.68|85.28|87.5|85.1|87.68|85.28|87.41|85.01|0
1656401140000|2022-06-28 07:25:40|87.47|85.07|87.47|85.07|87.47|85.07|87.41|85.01|0
1656401150000|2022-06-28 07:25:50|87.65|85.25|87.47|85.07|87.68|85.28|87.47|85.07|0
1656401160000|2022-06-28 07:26:00|87.43|85.03|87.47|85.07|87.47|85.07|87.34|84.94|0
1656401170000|2022-06-28 07:26:10|87.34|84.94|87.5|85.1|87.5|85.1|87.34|84.94|0
1656401180000|2022-06-28 07:26:20|87.41|85.01|87.47|85.07|87.47|85.07|87.41|85.01|0
1656401190000|2022-06-28 07:26:30|87.41|85.01|87.25|84.85|87.41|85.01|87.25|84.85|0
1656401200000|2022-06-28 07:26:40|87.28|84.88|87.16|84.76|87.28|84.88|87.16|84.76|0
1656401210000|2022-06-28 07:26:50|87.22|84.82|87.4|85|87.4|85|87.22|84.82|0
1656401220000|2022-06-28 07:27:00|87.37|84.97|87.65|85.25|87.65|85.25|87.37|84.97|0
1656401230000|2022-06-28 07:27:10|87.4|85|86.92|84.52|87.4|85|86.92|84.52|0
1656401240000|2022-06-28 07:27:20|86.98|84.58|86.62|84.22|86.98|84.58|86.62|84.22|0
1656401250000|2022-06-28 07:27:30|86.55|84.15|86.49|84.09|86.55|84.15|86.4|84|0
1656401260000|2022-06-28 07:27:40|86.31|83.91|86.49|84.09|86.52|84.12|86.31|83.91|0
1656401270000|2022-06-28 07:27:50|86.34|83.94|86.25|83.85|86.37|83.97|86.25|83.85|0
1656401280000|2022-06-28 07:28:00|86.22|83.82|86.01|83.61|86.28|83.88|86.01|83.61|0
1656401290000|2022-06-28 07:28:10|86.07|83.67|86.01|83.61|86.13|83.73|86.01|83.61|0
1656401300000|2022-06-28 07:28:20|85.89|83.49|85.83|83.43|85.95|83.55|85.83|83.43|0
1656401310000|2022-06-28 07:28:30|85.77|83.37|85.83|83.43|85.92|83.52|85.77|83.37|0
1656401320000|2022-06-28 07:28:40|85.89|83.49|86.04|83.64|86.04|83.64|85.89|83.49|0
1656401330000|2022-06-28 07:28:50|85.98|83.58|85.98|83.58|85.98|83.58|85.89|83.49|0
1656401340000|2022-06-28 07:29:00|86.01|83.61|86.31|83.91|86.31|83.91|86.01|83.61|0
1656401350000|2022-06-28 07:29:10|86.19|83.79|86.07|83.67|86.19|83.79|86.07|83.67|0
1656401360000|2022-06-28 07:29:20|86.16|83.76|86.04|83.64|86.16|83.76|86.04|83.64|0
1656401370000|2022-06-28 07:29:30|86.16|83.76|85.92|83.52|86.16|83.76|85.92|83.52|0
1656401380000|2022-06-28 07:29:40|85.86|83.46|85.98|83.58|85.98|83.58|85.83|83.43|0
1656401390000|2022-06-28 07:29:50|85.95|83.55|86.01|83.61|86.01|83.61|85.95|83.55|0
1656401400000|2022-06-28 07:30:00|86.04|83.64|85.89|83.49|86.04|83.64|85.83|83.43|0
1656401410000|2022-06-28 07:30:10|85.86|83.46|85.83|83.43|85.89|83.49|85.83|83.43|0
1656401420000|2022-06-28 07:30:20|85.8|83.4|85.83|83.43|85.83|83.43|85.77|83.37|0
1656401430000|2022-06-28 07:30:30|85.77|83.37|85.77|83.37|85.83|83.43|85.77|83.37|0
1656401440000|2022-06-28 07:30:40|85.65|83.25|85.59|83.19|85.65|83.25|85.47|83.07|0
1656401450000|2022-06-28 07:30:50|85.53|83.13|85.53|83.13|85.53|83.13|85.41|83.01|0
1656401460000|2022-06-28 07:31:00|85.59|83.19|85.26|82.86|85.59|83.19|85.26|82.86|0
1656401470000|2022-06-28 07:31:10|85.23|82.83|85.47|83.07|85.47|83.07|85.23|82.83|0
1656401480000|2022-06-28 07:31:20|85.53|83.13|85.53|83.13|85.53|83.13|85.41|83.01|0
1656401490000|2022-06-28 07:31:30|85.44|83.04|85.14|82.74|85.44|83.04|85.14|82.74|0
1656401500000|2022-06-28 07:31:40|84.93|82.53|84.99|82.59|84.99|82.59|84.87|82.47|0
1656401510000|2022-06-28 07:31:50|85.02|82.62|85.11|82.71|85.11|82.71|84.99|82.59|0
1656401520000|2022-06-28 07:32:00|84.57|82.17|84.51|82.11|84.57|82.17|84.51|82.11|0
1656401530000|2022-06-28 07:32:10|84.57|82.17|84.57|82.17|84.57|82.17|84.51|82.11|0
1656401540000|2022-06-28 07:32:20|84.51|82.11|84.71|82.31|84.71|82.31|84.51|82.11|0
1656401550000|2022-06-28 07:32:30|84.74|82.34|84.92|82.52|84.92|82.52|84.74|82.34|0
1656401560000|2022-06-28 07:32:40|84.98|82.58|84.92|82.52|84.98|82.58|84.92|82.52|0
1656401570000|2022-06-28 07:32:50|85.01|82.61|84.98|82.58|85.01|82.61|84.86|82.46|0
1656401580000|2022-06-28 07:33:00|84.95|82.55|85.01|82.61|85.01|82.61|84.92|82.52|0
1656401590000|2022-06-28 07:33:10|85.04|82.64|85.07|82.67|85.07|82.67|85.04|82.64|0
1656401600000|2022-06-28 07:33:20|85.04|82.64|84.74|82.34|85.04|82.64|84.74|82.34|0
1656401610000|2022-06-28 07:33:30|84.65|82.25|84.74|82.34|84.74|82.34|84.62|82.22|0
1656401620000|2022-06-28 07:33:40|84.71|82.31|84.62|82.22|84.71|82.31|84.53|82.13|0
1656401630000|2022-06-28 07:33:50|84.59|82.19|84.56|82.16|84.59|82.19|84.53|82.13|0
1656401640000|2022-06-28 07:34:00|84.68|82.28|84.47|82.07|84.68|82.28|84.47|82.07|0
1656401650000|2022-06-28 07:34:10|84.45|82.05|84.39|81.99|84.45|82.05|84.39|81.99|0
1656401660000|2022-06-28 07:34:20|84.41|82.01|84.8|82.4|84.8|82.4|84.41|82.01|0
1656401670000|2022-06-28 07:34:30|84.83|82.43|84.83|82.43|84.86|82.46|84.83|82.43|0
1656401680000|2022-06-28 07:34:40|84.74|82.34|84.71|82.31|84.74|82.34|84.71|82.31|0
1656401690000|2022-06-28 07:34:50|84.74|82.34|84.8|82.4|84.8|82.4|84.74|82.34|0
1656401700000|2022-06-28 07:35:00|84.68|82.28|84.92|82.52|84.92|82.52|84.68|82.28|0
1656401710000|2022-06-28 07:35:10|85.07|82.67|84.95|82.55|85.07|82.67|84.92|82.52|0
1656401720000|2022-06-28 07:35:20|84.98|82.58|85.04|82.64|85.04|82.64|84.92|82.52|0
1656401730000|2022-06-28 07:35:30|84.86|82.46|84.77|82.37|84.86|82.46|84.77|82.37|0
1656401740000|2022-06-28 07:35:40|84.74|82.34|84.56|82.16|84.74|82.34|84.53|82.13|0
1656401750000|2022-06-28 07:35:50|84.68|82.28|84.62|82.22|84.68|82.28|84.62|82.22|0
1656401760000|2022-06-28 07:36:00|84.68|82.28|84.92|82.52|84.92|82.52|84.65|82.25|0
1656401770000|2022-06-28 07:36:10|84.8|82.4|84.5|82.1|84.8|82.4|84.5|82.1|0
1656401780000|2022-06-28 07:36:20|84.56|82.16|84.62|82.22|84.62|82.22|84.56|82.16|0
1656401790000|2022-06-28 07:36:30|84.68|82.28|84.56|82.16|84.68|82.28|84.53|82.13|0
1656401800000|2022-06-28 07:36:40|84.59|82.19|84.56|82.16|84.59|82.19|84.56|82.16|0
1656401810000|2022-06-28 07:36:50|84.65|82.25|84.8|82.4|84.8|82.4|84.65|82.25|0
1656401820000|2022-06-28 07:37:00|84.86|82.46|85.01|82.61|85.01|82.61|84.86|82.46|0
1656401830000|2022-06-28 07:37:10|84.92|82.52|85.04|82.64|85.04|82.64|84.92|82.52|0
1656401840000|2022-06-28 07:37:20|84.98|82.58|85.31|82.91|85.31|82.91|84.98|82.58|0
1656401850000|2022-06-28 07:37:30|85.34|82.94|85.4|83|85.49|83.09|85.34|82.94|0
1656401860000|2022-06-28 07:37:40|85.43|83.03|85.34|82.94|85.43|83.03|85.31|82.91|0
1656401870000|2022-06-28 07:37:50|85.28|82.88|85.31|82.91|85.31|82.91|85.16|82.76|0
1656401880000|2022-06-28 07:38:00|85.19|82.79|85.22|82.82|85.22|82.82|85.19|82.79|0
1656401890000|2022-06-28 07:38:10|85.19|82.79|84.98|82.58|85.22|82.82|84.98|82.58|0
1656401900000|2022-06-28 07:38:20|85.07|82.67|85.01|82.61|85.07|82.67|85.01|82.61|0
1656401910000|2022-06-28 07:38:30|85.07|82.67|85.1|82.7|85.1|82.7|85.04|82.64|0
1656401920000|2022-06-28 07:38:40|85.07|82.67|85.04|82.64|85.07|82.67|84.98|82.58|0
1656401930000|2022-06-28 07:38:50|84.74|82.34|84.83|82.43|84.83|82.43|84.74|82.34|0
1656401940000|2022-06-28 07:39:00|84.74|82.34|84.68|82.28|84.74|82.34|84.65|82.25|0
1656401950000|2022-06-28 07:39:10|84.65|82.25|84.86|82.46|84.86|82.46|84.65|82.25|0
1656401960000|2022-06-28 07:39:20|84.8|82.4|84.65|82.25|84.8|82.4|84.65|82.25|0
1656401970000|2022-06-28 07:39:30|84.59|82.19|84.53|82.13|84.59|82.19|84.53|82.13|0
1656401980000|2022-06-28 07:39:40|84.56|82.16|84.33|81.93|84.56|82.16|84.29|81.89|0
1656401990000|2022-06-28 07:39:50|84.23|81.83|84.21|81.81|84.27|81.87|84.21|81.81|0
1656402000000|2022-06-28 07:40:00|84.38|81.98|84.38|81.98|84.44|82.04|84.38|81.98|0
1656402010000|2022-06-28 07:40:10|84.15|81.75|84.27|81.87|84.33|81.93|84.15|81.75|0
1656402020000|2022-06-28 07:40:20|84.29|81.89|84.33|81.93|84.33|81.93|84.21|81.81|0
1656402030000|2022-06-28 07:40:30|84.35|81.95|84.68|82.28|84.68|82.28|84.35|81.95|0
1656402040000|2022-06-28 07:40:40|84.65|82.25|84.56|82.16|84.68|82.28|84.5|82.1|0
1656402050000|2022-06-28 07:40:50|84.62|82.22|84.62|82.22|84.62|82.22|84.53|82.13|0
1656402060000|2022-06-28 07:41:00|84.65|82.25|84.74|82.34|84.74|82.34|84.65|82.25|0
1656402070000|2022-06-28 07:41:10|84.68|82.28|84.56|82.16|84.74|82.34|84.56|82.16|0
1656402080000|2022-06-28 07:41:20|84.53|82.13|84.41|82.01|84.56|82.16|84.41|82.01|0
1656402090000|2022-06-28 07:41:30|84.38|81.98|84.41|82.01|84.41|82.01|84.35|81.95|0
1656402100000|2022-06-28 07:41:40|84.35|81.95|84.27|81.87|84.38|81.98|84.27|81.87|0
1656402110000|2022-06-28 07:41:50|84.32|81.92|84.35|81.95|84.35|81.95|84.32|81.92|0
1656402120000|2022-06-28 07:42:00|84.38|81.98|84.44|82.04|84.44|82.04|84.35|81.95|0
1656402130000|2022-06-28 07:42:10|84.38|81.98|84.32|81.92|84.38|81.98|84.27|81.87|0
1656402140000|2022-06-28 07:42:20|84.38|81.98|84.5|82.1|84.5|82.1|84.38|81.98|0
1656402150000|2022-06-28 07:42:30|84.68|82.28|84.68|82.28|84.74|82.34|84.62|82.22|0
1656402160000|2022-06-28 07:42:40|84.59|82.19|84.56|82.16|84.62|82.22|84.56|82.16|0
1656402170000|2022-06-28 07:42:50|84.53|82.13|84.62|82.22|84.62|82.22|84.53|82.13|0
1656402180000|2022-06-28 07:43:00|84.77|82.37|84.68|82.28|84.77|82.37|84.62|82.22|0
1656402190000|2022-06-28 07:43:10|84.62|82.22|84.5|82.1|84.62|82.22|84.5|82.1|0
1656402200000|2022-06-28 07:43:20|84.44|82.04|84.44|82.04|84.5|82.1|84.44|82.04|0
1656402210000|2022-06-28 07:43:30|84.5|82.1|84.5|82.1|84.5|82.1|84.5|82.1|0
1656402220000|2022-06-28 07:43:40|84.47|82.07|84.59|82.19|84.62|82.22|84.47|82.07|0
1656402230000|2022-06-28 07:43:50|84.53|82.13|84.59|82.19|84.59|82.19|84.53|82.13|0
1656402240000|2022-06-28 07:44:00|84.65|82.25|84.53|82.13|84.65|82.25|84.53|82.13|0
1656402250000|2022-06-28 07:44:10|84.62|82.22|84.53|82.13|84.71|82.31|84.53|82.13|0
1656402260000|2022-06-28 07:44:20|84.62|82.22|84.44|82.04|84.62|82.22|84.44|82.04|0
1656402270000|2022-06-28 07:44:30|84.32|81.92|84.23|81.83|84.32|81.92|84.11|81.71|0
1656402280000|2022-06-28 07:44:40|84.21|81.81|84.21|81.81|84.26|81.86|84.21|81.81|0
1656402290000|2022-06-28 07:44:50|84.35|81.95|84.21|81.81|84.35|81.95|84.21|81.81|0
1656402300000|2022-06-28 07:45:00|84.17|81.77|83.91|81.51|84.17|81.77|83.88|81.48|0
1656402310000|2022-06-28 07:45:10|84.09|81.69|84.09|81.69|84.09|81.69|84.03|81.63|0
1656402320000|2022-06-28 07:45:20|84.26|81.86|84.23|81.83|84.26|81.86|84.23|81.83|0
1656402330000|2022-06-28 07:45:30|84.38|81.98|84.41|82.01|84.41|82.01|84.29|81.89|0
1656402340000|2022-06-28 07:45:40|84.44|82.04|84.68|82.28|84.71|82.31|84.44|82.04|0
1656402350000|2022-06-28 07:45:50|84.62|82.22|84.41|82.01|84.62|82.22|84.38|81.98|0
1656402360000|2022-06-28 07:46:00|84.5|82.1|84.38|81.98|84.5|82.1|84.35|81.95|0
1656402370000|2022-06-28 07:46:10|84.41|82.01|84.53|82.13|84.53|82.13|84.41|82.01|0
1656402380000|2022-06-28 07:46:20|84.5|82.1|84.44|82.04|84.5|82.1|84.44|82.04|0
1656402390000|2022-06-28 07:46:30|84.32|81.92|84.38|81.98|84.38|81.98|84.32|81.92|0
1656402400000|2022-06-28 07:46:40|84.29|81.89|84.26|81.86|84.29|81.89|84.26|81.86|0
1656402410000|2022-06-28 07:46:50|84.15|81.75|84.2|81.8|84.26|81.86|84.15|81.75|0
1656402420000|2022-06-28 07:47:00|84.26|81.86|84.29|81.89|84.29|81.89|84.26|81.86|0
1656402430000|2022-06-28 07:47:10|84.44|82.04|84.32|81.92|84.44|82.04|84.32|81.92|0
1656402440000|2022-06-28 07:47:20|84.35|81.95|84.35|81.95|84.35|81.95|84.35|81.95|0
1656402450000|2022-06-28 07:47:30|84.41|82.01|84.26|81.86|84.44|82.04|84.26|81.86|0
1656402460000|2022-06-28 07:47:40|84.23|81.83|84.2|81.8|84.23|81.83|84.2|81.8|0
1656402470000|2022-06-28 07:47:50|84.09|81.69|84.09|81.69|84.09|81.69|84.05|81.65|0
1656402480000|2022-06-28 07:48:00|84.03|81.63|83.91|81.51|84.03|81.63|83.91|81.51|0
1656402490000|2022-06-28 07:48:10|83.97|81.57|83.97|81.57|84|81.6|83.97|81.57|0
1656402500000|2022-06-28 07:48:20|84|81.6|84.09|81.69|84.09|81.69|83.91|81.51|0
1656402510000|2022-06-28 07:48:30|84.14|81.74|84.2|81.8|84.23|81.83|84.14|81.74|0
1656402520000|2022-06-28 07:48:40|84.17|81.77|84.09|81.69|84.17|81.77|84.05|81.65|0
1656402530000|2022-06-28 07:48:50|84.05|81.65|83.55|81.15|84.09|81.69|83.55|81.15|0
1656402540000|2022-06-28 07:49:00|83.7|81.3|83.58|81.18|83.7|81.3|83.55|81.15|0
1656402550000|2022-06-28 07:49:10|83.46|81.06|83.46|81.06|83.49|81.09|83.46|81.06|0
1656402560000|2022-06-28 07:49:20|83.43|81.03|83.32|80.92|83.43|81.03|83.08|80.68|0
1656402570000|2022-06-28 07:49:30|83.29|80.89|83.43|81.03|83.43|81.03|83.26|80.86|0
1656402580000|2022-06-28 07:49:40|83.49|81.09|83.55|81.15|83.55|81.15|83.49|81.09|0
1656402590000|2022-06-28 07:49:50|83.4|81|83.46|81.06|83.55|81.15|83.4|81|0
1656402600000|2022-06-28 07:50:00|83.55|81.15|83.43|81.03|83.55|81.15|83.38|80.98|0
1656402610000|2022-06-28 07:50:10|83.67|81.27|83.67|81.27|83.79|81.39|83.67|81.27|0
1656402620000|2022-06-28 07:50:20|83.7|81.3|83.73|81.33|83.73|81.33|83.7|81.3|0
1656402630000|2022-06-28 07:50:30|83.64|81.24|83.58|81.18|83.64|81.24|83.58|81.18|0
1656402640000|2022-06-28 07:50:40|83.61|81.21|83.49|81.09|83.61|81.21|83.49|81.09|0
1656402650000|2022-06-28 07:50:50|83.52|81.12|83.61|81.21|83.61|81.21|83.52|81.12|0
1656402660000|2022-06-28 07:51:00|83.55|81.15|83.55|81.15|83.55|81.15|83.46|81.06|0
1656402670000|2022-06-28 07:51:10|83.52|81.12|83.85|81.45|83.85|81.45|83.52|81.12|0
1656402680000|2022-06-28 07:51:20|83.76|81.36|83.79|81.39|83.79|81.39|83.76|81.36|0
1656402690000|2022-06-28 07:51:30|83.76|81.36|84.03|81.63|84.03|81.63|83.76|81.36|0
1656402700000|2022-06-28 07:51:40|84.05|81.65|84.14|81.74|84.26|81.86|84.05|81.65|0
1656402710000|2022-06-28 07:51:50|84.2|81.8|84.11|81.71|84.23|81.83|84.11|81.71|0
1656402720000|2022-06-28 07:52:00|83.91|81.51|83.91|81.51|83.97|81.57|83.91|81.51|0
1656402730000|2022-06-28 07:52:10|84.11|81.71|84.14|81.74|84.2|81.8|84.08|81.68|0
1656402750000|2022-06-28 07:52:30|84.11|81.71|84.11|81.71|84.11|81.71|84.03|81.63|0
1656402760000|2022-06-28 07:52:40|84.08|81.68|84.26|81.86|84.26|81.86|84.08|81.68|0
1656402770000|2022-06-28 07:52:50|84.2|81.8|84.26|81.86|84.26|81.86|84.2|81.8|0
1656402780000|2022-06-28 07:53:00|84.29|81.89|84.47|82.07|84.47|82.07|84.29|81.89|0
1656402790000|2022-06-28 07:53:10|84.44|82.04|84.5|82.1|84.5|82.1|84.44|82.04|0
1656402800000|2022-06-28 07:53:20|84.53|82.13|84.56|82.16|84.56|82.16|84.53|82.13|0
1656402810000|2022-06-28 07:53:30|84.53|82.13|84.65|82.25|84.65|82.25|84.53|82.13|0
1656402820000|2022-06-28 07:53:40|84.62|82.22|84.68|82.28|84.71|82.31|84.62|82.22|0
1656402830000|2022-06-28 07:53:50|84.62|82.22|84.68|82.28|84.68|82.28|84.56|82.16|0
1656402840000|2022-06-28 07:54:00|84.71|82.31|84.68|82.28|84.71|82.31|84.68|82.28|0
1656402850000|2022-06-28 07:54:10|84.86|82.46|84.89|82.49|84.89|82.49|84.8|82.4|0
1656402860000|2022-06-28 07:54:20|84.92|82.52|84.95|82.55|85.07|82.67|84.92|82.52|0
1656402870000|2022-06-28 07:54:30|85.04|82.64|85.01|82.61|85.04|82.64|84.92|82.52|0
1656402880000|2022-06-28 07:54:40|85.07|82.67|85.04|82.64|85.07|82.67|85.01|82.61|0
1656402890000|2022-06-28 07:54:50|85.07|82.67|84.74|82.34|85.07|82.67|84.74|82.34|0
1656402900000|2022-06-28 07:55:00|84.77|82.37|84.98|82.58|84.98|82.58|84.77|82.37|0
1656402910000|2022-06-28 07:55:10|84.89|82.49|84.86|82.46|84.92|82.52|84.86|82.46|0
1656402920000|2022-06-28 07:55:20|84.8|82.4|84.68|82.28|84.8|82.4|84.68|82.28|0
1656402930000|2022-06-28 07:55:30|84.8|82.4|84.74|82.34|84.8|82.4|84.74|82.34|0
1656402940000|2022-06-28 07:55:40|84.8|82.4|85.04|82.64|85.04|82.64|84.8|82.4|0
1656402950000|2022-06-28 07:55:50|84.92|82.52|84.98|82.58|85.07|82.67|84.92|82.52|0
1656402960000|2022-06-28 07:56:00|85.04|82.64|85.1|82.7|85.1|82.7|85.04|82.64|0
1656402970000|2022-06-28 07:56:10|85.07|82.67|84.86|82.46|85.07|82.67|84.86|82.46|0
1656402980000|2022-06-28 07:56:20|84.8|82.4|84.68|82.28|84.8|82.4|84.68|82.28|0
1656402990000|2022-06-28 07:56:30|84.71|82.31|84.74|82.34|84.74|82.34|84.71|82.31|0
1656403000000|2022-06-28 07:56:40|84.77|82.37|84.71|82.31|84.77|82.37|84.59|82.19|0
1656403010000|2022-06-28 07:56:50|84.74|82.34|84.74|82.34|84.77|82.37|84.71|82.31|0
1656403020000|2022-06-28 07:57:00|84.8|82.4|84.74|82.34|84.8|82.4|84.74|82.34|0
1656403030000|2022-06-28 07:57:10|84.77|82.37|84.56|82.16|84.77|82.37|84.56|82.16|0
1656403040000|2022-06-28 07:57:20|84.62|82.22|84.62|82.22|84.62|82.22|84.59|82.19|0
1656403050000|2022-06-28 07:57:30|84.65|82.25|84.74|82.34|84.74|82.34|84.62|82.22|0
1656403060000|2022-06-28 07:57:40|84.68|82.28|84.77|82.37|84.77|82.37|84.68|82.28|0
1656403070000|2022-06-28 07:57:50|84.68|82.28|84.77|82.37|84.77|82.37|84.68|82.28|0
1656403080000|2022-06-28 07:58:00|84.86|82.46|84.68|82.28|84.86|82.46|84.68|82.28|0
1656403090000|2022-06-28 07:58:10|84.86|82.46|84.83|82.43|84.86|82.46|84.8|82.4|0
1656403100000|2022-06-28 07:58:20|84.86|82.46|84.86|82.46|84.92|82.52|84.86|82.46|0
1656403110000|2022-06-28 07:58:30|84.89|82.49|85.06|82.66|85.1|82.7|84.89|82.49|0
1656403120000|2022-06-28 07:58:40|85.04|82.64|84.98|82.58|85.1|82.7|84.98|82.58|0
1656403130000|2022-06-28 07:58:50|84.94|82.54|85.1|82.7|85.1|82.7|84.94|82.54|0
1656403140000|2022-06-28 07:59:00|85.12|82.72|84.98|82.58|85.12|82.72|84.94|82.54|0
1656403150000|2022-06-28 07:59:10|84.94|82.54|85.16|82.76|85.16|82.76|84.94|82.54|0
1656403160000|2022-06-28 07:59:20|85.12|82.72|85.12|82.72|85.16|82.76|85.12|82.72|0
1656403170000|2022-06-28 07:59:30|85.16|82.76|85.18|82.78|85.22|82.82|85.16|82.76|0
1656403180000|2022-06-28 07:59:40|85.16|82.76|85.12|82.72|85.16|82.76|85.12|82.72|0
1656403190000|2022-06-28 07:59:50|85.21|82.81|85.21|82.81|85.27|82.87|85.21|82.81|0
1656403200000|2022-06-28 08:00:00|85.24|82.84|85.16|82.76|85.24|82.84|85.1|82.7|0
1656403210000|2022-06-28 08:00:10|85.12|82.72|85.18|82.78|85.21|82.81|85.1|82.7|0
1656403220000|2022-06-28 08:00:20|85.21|82.81|85.27|82.87|85.27|82.87|85.21|82.81|0
1656403230000|2022-06-28 08:00:30|85.33|82.93|85.15|82.75|85.33|82.93|85.15|82.75|0
1656403250000|2022-06-28 08:00:50|85.09|82.69|85.15|82.75|85.15|82.75|85.09|82.69|0
1656403260000|2022-06-28 08:01:00|85.21|82.81|85.04|82.64|85.27|82.87|85.04|82.64|0
1656403270000|2022-06-28 08:01:10|84.98|82.58|85|82.6|85|82.6|84.98|82.58|0
1656403280000|2022-06-28 08:01:20|85.04|82.64|85.09|82.69|85.09|82.69|85.04|82.64|0
1656403290000|2022-06-28 08:01:30|85.12|82.72|85.12|82.72|85.15|82.75|85.09|82.69|0
1656403300000|2022-06-28 08:01:40|85.24|82.84|85.42|83.02|85.42|83.02|85.24|82.84|0
1656403310000|2022-06-28 08:01:50|85.45|83.05|85.66|83.26|85.66|83.26|85.45|83.05|0
1656403320000|2022-06-28 08:02:00|85.72|83.32|85.69|83.29|85.72|83.32|85.6|83.2|0
1656403330000|2022-06-28 08:02:10|85.66|83.26|85.69|83.29|85.69|83.29|85.63|83.23|0
1656403340000|2022-06-28 08:02:20|85.87|83.47|85.94|83.54|85.94|83.54|85.87|83.47|0
1656403350000|2022-06-28 08:02:30|86|83.6|85.96|83.56|86|83.6|85.94|83.54|0
1656403360000|2022-06-28 08:02:40|85.87|83.47|85.87|83.47|85.87|83.47|85.84|83.44|0
1656403370000|2022-06-28 08:02:50|85.81|83.41|86.08|83.68|86.08|83.68|85.81|83.41|0
1656403380000|2022-06-28 08:03:00|86.06|83.66|86|83.6|86.06|83.66|86|83.6|0
1656403390000|2022-06-28 08:03:10|85.94|83.54|85.93|83.53|85.94|83.54|85.87|83.47|0
1656403400000|2022-06-28 08:03:20|85.81|83.41|86|83.6|86|83.6|85.81|83.41|0
1656403410000|2022-06-28 08:03:30|86.02|83.62|85.96|83.56|86.02|83.62|85.96|83.56|0
1656403420000|2022-06-28 08:03:40|85.93|83.53|86|83.6|86.06|83.66|85.93|83.53|0
1656403430000|2022-06-28 08:03:50|86.02|83.62|86|83.6|86.02|83.62|85.96|83.56|0
1656403440000|2022-06-28 08:04:00|85.96|83.56|86.06|83.66|86.08|83.68|85.96|83.56|0
1656403450000|2022-06-28 08:04:10|86.18|83.78|86.18|83.78|86.18|83.78|86.18|83.78|0
1656403460000|2022-06-28 08:04:20|86.12|83.72|86.18|83.78|86.18|83.78|86.12|83.72|0
1656403470000|2022-06-28 08:04:30|86.12|83.72|86.06|83.66|86.12|83.72|86.06|83.66|0
1656403480000|2022-06-28 08:04:40|86.14|83.74|86.14|83.74|86.14|83.74|86.14|83.74|0
1656403490000|2022-06-28 08:04:50|86.12|83.72|86.12|83.72|86.12|83.72|86.12|83.72|0
1656403520000|2022-06-28 08:05:20|86.06|83.66|86.2|83.8|86.2|83.8|86.05|83.65|0
1656403530000|2022-06-28 08:05:30|86.24|83.84|86.42|84.02|86.42|84.02|86.24|83.84|0
1656403540000|2022-06-28 08:05:40|86.54|84.14|86.6|84.2|86.66|84.26|86.54|84.14|0
1656403550000|2022-06-28 08:05:50|86.63|84.23|86.63|84.23|86.66|84.26|86.63|84.23|0
1656403560000|2022-06-28 08:06:00|86.54|84.14|86.45|84.05|86.54|84.14|86.42|84.02|0
1656403570000|2022-06-28 08:06:10|86.42|84.02|86.33|83.93|86.42|84.02|86.33|83.93|0
1656403580000|2022-06-28 08:06:20|86.18|83.78|86.08|83.68|86.18|83.78|85.99|83.59|0
1656403590000|2022-06-28 08:06:30|86.12|83.72|85.81|83.41|86.18|83.78|85.81|83.41|0
1656403600000|2022-06-28 08:06:40|85.84|83.44|85.81|83.41|85.87|83.47|85.81|83.41|0
1656403610000|2022-06-28 08:06:50|85.84|83.44|85.87|83.47|85.87|83.47|85.84|83.44|0
1656403620000|2022-06-28 08:07:00|85.93|83.53|85.99|83.59|86.02|83.62|85.93|83.53|0
1656403630000|2022-06-28 08:07:10|85.93|83.53|85.75|83.35|85.93|83.53|85.75|83.35|0
1656403640000|2022-06-28 08:07:20|85.87|83.47|85.87|83.47|85.87|83.47|85.87|83.47|0
1656403650000|2022-06-28 08:07:30|86.2|83.8|86.26|83.86|86.26|83.86|86.18|83.78|0
1656403660000|2022-06-28 08:07:40|86.2|83.8|86.24|83.84|86.24|83.84|86.2|83.8|0
1656403670000|2022-06-28 08:07:50|86.2|83.8|86.32|83.92|86.32|83.92|86.2|83.8|0
1656403680000|2022-06-28 08:08:00|86.36|83.96|86.11|83.71|86.36|83.96|86.11|83.71|0
1656403690000|2022-06-28 08:08:10|86.05|83.65|86.2|83.8|86.2|83.8|86.05|83.65|0
1656403700000|2022-06-28 08:08:20|86.24|83.84|86.24|83.84|86.3|83.9|86.24|83.84|0
1656403710000|2022-06-28 08:08:30|86.3|83.9|86.36|83.96|86.36|83.96|86.3|83.9|0
1656403720000|2022-06-28 08:08:40|86.3|83.9|86.17|83.77|86.3|83.9|86.17|83.77|0
1656403730000|2022-06-28 08:08:50|86.2|83.8|86.24|83.84|86.3|83.9|86.2|83.8|0
1656403740000|2022-06-28 08:09:00|86.2|83.8|86.17|83.77|86.2|83.8|86.11|83.71|0
1656403750000|2022-06-28 08:09:10|86.11|83.71|86.05|83.65|86.11|83.71|85.99|83.59|0
1656403760000|2022-06-28 08:09:20|86.24|83.84|85.99|83.59|86.24|83.84|85.99|83.59|0
1656403770000|2022-06-28 08:09:30|86.02|83.62|86.05|83.65|86.05|83.65|86.02|83.62|0
1656403780000|2022-06-28 08:09:40|86.02|83.62|85.87|83.47|86.02|83.62|85.87|83.47|0
1656403790000|2022-06-28 08:09:50|85.75|83.35|85.69|83.29|85.81|83.41|85.69|83.29|0
1656403800000|2022-06-28 08:10:00|85.78|83.38|85.9|83.5|85.93|83.53|85.78|83.38|0
1656403810000|2022-06-28 08:10:10|85.81|83.41|85.81|83.41|85.84|83.44|85.81|83.41|0
1656403820000|2022-06-28 08:10:20|85.87|83.47|85.87|83.47|85.87|83.47|85.87|83.47|0
1656403830000|2022-06-28 08:10:30|85.84|83.44|85.84|83.44|85.87|83.47|85.81|83.41|0
1656403840000|2022-06-28 08:10:40|85.81|83.41|85.63|83.23|85.87|83.47|85.63|83.23|0
1656403850000|2022-06-28 08:10:50|85.69|83.29|85.57|83.17|85.69|83.29|85.57|83.17|0
1656403860000|2022-06-28 08:11:00|85.66|83.26|85.72|83.32|85.75|83.35|85.66|83.26|0
1656403870000|2022-06-28 08:11:10|85.75|83.35|85.75|83.35|85.75|83.35|85.69|83.29|0
1656403880000|2022-06-28 08:11:20|85.72|83.32|85.69|83.29|85.72|83.32|85.66|83.26|0
1656403890000|2022-06-28 08:11:30|85.63|83.23|85.63|83.23|85.63|83.23|85.6|83.2|0
1656403900000|2022-06-28 08:11:40|85.6|83.2|85.69|83.29|85.69|83.29|85.57|83.17|0
1656403910000|2022-06-28 08:11:50|85.72|83.32|85.72|83.32|85.75|83.35|85.72|83.32|0
1656403920000|2022-06-28 08:12:00|85.81|83.41|85.81|83.41|85.81|83.41|85.78|83.38|0
1656403940000|2022-06-28 08:12:20|85.75|83.35|85.81|83.41|85.81|83.41|85.75|83.35|0
1656403950000|2022-06-28 08:12:30|85.78|83.38|85.81|83.41|85.81|83.41|85.78|83.38|0
1656403960000|2022-06-28 08:12:40|85.78|83.38|85.81|83.41|85.81|83.41|85.78|83.38|0
1656403980000|2022-06-28 08:13:00|85.75|83.35|85.81|83.41|85.81|83.41|85.69|83.29|0
1656403990000|2022-06-28 08:13:10|85.69|83.29|85.6|83.2|85.75|83.35|85.6|83.2|0
1656404000000|2022-06-28 08:13:20|85.63|83.23|85.75|83.35|85.75|83.35|85.63|83.23|0
1656404010000|2022-06-28 08:13:30|85.81|83.41|85.81|83.41|85.81|83.41|85.75|83.35|0
1656404020000|2022-06-28 08:13:40|85.72|83.32|85.81|83.41|85.81|83.41|85.72|83.32|0
1656404030000|2022-06-28 08:13:50|85.78|83.38|85.81|83.41|85.81|83.41|85.78|83.38|0
1656404040000|2022-06-28 08:14:00|85.78|83.38|85.78|83.38|85.78|83.38|85.75|83.35|0
1656404050000|2022-06-28 08:14:10|85.81|83.41|85.81|83.41|85.81|83.41|85.81|83.41|0
1656404080000|2022-06-28 08:14:40|85.75|83.35|85.69|83.29|85.75|83.35|85.63|83.23|0
1656404090000|2022-06-28 08:14:50|85.63|83.23|85.69|83.29|85.69|83.29|85.63|83.23|0
1656404100000|2022-06-28 08:15:00|85.66|83.26|85.69|83.29|85.69|83.29|85.66|83.26|0
1656404110000|2022-06-28 08:15:10|85.75|83.35|85.75|83.35|85.81|83.41|85.75|83.35|0
1656404130000|2022-06-28 08:15:30|85.78|83.38|85.81|83.41|85.81|83.41|85.78|83.38|0
1656404140000|2022-06-28 08:15:40|85.78|83.38|85.78|83.38|85.81|83.41|85.78|83.38|0
1656404150000|2022-06-28 08:15:50|85.72|83.32|85.69|83.29|85.72|83.32|85.69|83.29|0
1656404160000|2022-06-28 08:16:00|85.72|83.32|85.87|83.47|85.87|83.47|85.72|83.32|0
1656404170000|2022-06-28 08:16:10|85.84|83.44|85.93|83.53|85.93|83.53|85.81|83.41|0
1656404180000|2022-06-28 08:16:20|85.99|83.59|85.99|83.59|86.05|83.65|85.99|83.59|0
1656404190000|2022-06-28 08:16:30|86.11|83.71|85.93|83.53|86.17|83.77|85.93|83.53|0
1656404200000|2022-06-28 08:16:40|85.87|83.47|85.87|83.47|85.93|83.53|85.87|83.47|0
1656404210000|2022-06-28 08:16:50|85.9|83.5|85.87|83.47|85.9|83.5|85.87|83.47|0
1656404220000|2022-06-28 08:17:00|86.05|83.65|86.05|83.65|86.05|83.65|85.99|83.59|0
1656404230000|2022-06-28 08:17:10|85.99|83.59|85.99|83.59|86.02|83.62|85.99|83.59|0
1656404240000|2022-06-28 08:17:20|85.96|83.56|85.87|83.47|85.96|83.56|85.87|83.47|0
1656404250000|2022-06-28 08:17:30|85.81|83.41|85.81|83.41|85.81|83.41|85.81|83.41|0
1656404260000|2022-06-28 08:17:40|85.75|83.35|85.75|83.35|85.75|83.35|85.75|83.35|0
1656404270000|2022-06-28 08:17:50|85.69|83.29|85.69|83.29|85.69|83.29|85.69|83.29|0
1656404280000|2022-06-28 08:18:00|85.66|83.26|85.57|83.17|85.66|83.26|85.51|83.11|0
1656404290000|2022-06-28 08:18:10|85.51|83.11|85.6|83.2|85.69|83.29|85.51|83.11|0
1656404300000|2022-06-28 08:18:20|85.75|83.35|85.81|83.41|85.81|83.41|85.69|83.29|0
1656404310000|2022-06-28 08:18:30|85.93|83.53|85.93|83.53|85.99|83.59|85.93|83.53|0
1656404320000|2022-06-28 08:18:40|85.9|83.5|85.93|83.53|85.99|83.59|85.9|83.5|0
1656404330000|2022-06-28 08:18:50|85.84|83.44|85.81|83.41|85.84|83.44|85.81|83.41|0
1656404340000|2022-06-28 08:19:00|85.84|83.44|85.99|83.59|85.99|83.59|85.84|83.44|0
1656404350000|2022-06-28 08:19:10|85.93|83.53|85.75|83.35|85.96|83.56|85.75|83.35|0
1656404360000|2022-06-28 08:19:20|85.81|83.41|85.84|83.44|85.87|83.47|85.81|83.41|0
1656404370000|2022-06-28 08:19:30|85.87|83.47|85.87|83.47|85.87|83.47|85.87|83.47|0
1656404380000|2022-06-28 08:19:40|85.93|83.53|85.78|83.38|85.93|83.53|85.75|83.35|0
1656404390000|2022-06-28 08:19:50|85.69|83.29|85.75|83.35|85.81|83.41|85.69|83.29|0
1656404400000|2022-06-28 08:20:00|85.81|83.41|85.87|83.47|85.87|83.47|85.81|83.41|0
1656404410000|2022-06-28 08:20:10|86.17|83.77|86.23|83.83|86.23|83.83|86.11|83.71|0
1656404420000|2022-06-28 08:20:20|86.29|83.89|86.38|83.98|86.38|83.98|86.29|83.89|0
1656404430000|2022-06-28 08:20:30|86.29|83.89|86.44|84.04|86.44|84.04|86.29|83.89|0
1656404440000|2022-06-28 08:20:40|86.35|83.95|86.47|84.07|86.47|84.07|86.35|83.95|0
1656404450000|2022-06-28 08:20:50|86.53|84.13|86.53|84.13|86.53|84.13|86.53|84.13|0
1656404460000|2022-06-28 08:21:00|86.5|84.1|86.5|84.1|86.5|84.1|86.47|84.07|0
1656404470000|2022-06-28 08:21:10|86.44|84.04|86.11|83.71|86.44|84.04|86.11|83.71|0
1656404480000|2022-06-28 08:21:20|86.14|83.74|86.23|83.83|86.23|83.83|86.14|83.74|0
1656404490000|2022-06-28 08:21:30|86.26|83.86|86.29|83.89|86.29|83.89|86.23|83.83|0
1656404500000|2022-06-28 08:21:40|86.23|83.83|86.23|83.83|86.26|83.86|86.23|83.83|0
1656404510000|2022-06-28 08:21:50|86.26|83.86|86.29|83.89|86.29|83.89|86.26|83.86|0
1656404520000|2022-06-28 08:22:00|86.35|83.95|86.23|83.83|86.35|83.95|86.23|83.83|0
1656404530000|2022-06-28 08:22:10|86.29|83.89|86.41|84.01|86.44|84.04|86.29|83.89|0
1656404540000|2022-06-28 08:22:20|86.44|84.04|86.41|84.01|86.47|84.07|86.41|84.01|0
1656404550000|2022-06-28 08:22:30|86.47|84.07|86.47|84.07|86.47|84.07|86.35|83.95|0
1656404560000|2022-06-28 08:22:40|86.41|84.01|86.53|84.13|86.53|84.13|86.41|84.01|0
1656404570000|2022-06-28 08:22:50|86.56|84.16|86.53|84.13|86.56|84.16|86.47|84.07|0
1656404580000|2022-06-28 08:23:00|86.5|84.1|86.47|84.07|86.53|84.13|86.47|84.07|0
1656404590000|2022-06-28 08:23:10|86.35|83.95|86.26|83.86|86.35|83.95|86.26|83.86|0
1656404600000|2022-06-28 08:23:20|86.32|83.92|86.5|84.1|86.5|84.1|86.32|83.92|0
1656404610000|2022-06-28 08:23:30|86.44|84.04|86.35|83.95|86.44|84.04|86.35|83.95|0
1656404620000|2022-06-28 08:23:40|86.41|84.01|86.68|84.28|86.68|84.28|86.38|83.98|0
1656404630000|2022-06-28 08:23:50|86.74|84.34|86.64|84.24|86.74|84.34|86.64|84.24|0
1656404640000|2022-06-28 08:24:00|86.52|84.12|86.34|83.94|86.52|84.12|86.34|83.94|0
1656404650000|2022-06-28 08:24:10|86.4|84|86.37|83.97|86.43|84.03|86.37|83.97|0
1656404660000|2022-06-28 08:24:20|86.4|84|86.37|83.97|86.4|84|86.37|83.97|0
1656404670000|2022-06-28 08:24:30|86.31|83.91|86.25|83.85|86.31|83.91|86.25|83.85|0
1656404680000|2022-06-28 08:24:40|86.31|83.91|86.37|83.97|86.43|84.03|86.31|83.91|0
1656404690000|2022-06-28 08:24:50|86.55|84.15|86.55|84.15|86.55|84.15|86.52|84.12|0
1656404700000|2022-06-28 08:25:00|86.64|84.24|86.74|84.34|86.74|84.34|86.64|84.24|0
1656404710000|2022-06-28 08:25:10|86.8|84.4|86.74|84.34|86.8|84.4|86.74|84.34|0
1656404720000|2022-06-28 08:25:20|86.8|84.4|86.67|84.27|86.86|84.46|86.67|84.27|0
1656404730000|2022-06-28 08:25:30|86.74|84.34|86.8|84.4|86.8|84.4|86.74|84.34|0
1656404740000|2022-06-28 08:25:40|86.74|84.34|86.76|84.36|86.76|84.36|86.74|84.34|0
1656404750000|2022-06-28 08:25:50|86.8|84.4|86.61|84.21|86.8|84.4|86.61|84.21|0
1656404760000|2022-06-28 08:26:00|86.64|84.24|86.61|84.21|86.67|84.27|86.61|84.21|0
1656404770000|2022-06-28 08:26:10|86.58|84.18|86.67|84.27|86.67|84.27|86.58|84.18|0
1656404780000|2022-06-28 08:26:20|86.8|84.4|86.76|84.36|86.8|84.4|86.76|84.36|0
1656404790000|2022-06-28 08:26:30|86.8|84.4|86.8|84.4|86.86|84.46|86.8|84.4|0
1656404800000|2022-06-28 08:26:40|86.86|84.46|86.67|84.27|86.86|84.46|86.67|84.27|0
1656404810000|2022-06-28 08:26:50|86.7|84.3|86.76|84.36|86.76|84.36|86.7|84.3|0
1656404820000|2022-06-28 08:27:00|86.7|84.3|86.8|84.4|86.8|84.4|86.7|84.3|0
1656404830000|2022-06-28 08:27:10|86.73|84.33|86.8|84.4|86.8|84.4|86.73|84.33|0
1656404840000|2022-06-28 08:27:20|86.82|84.42|86.82|84.42|86.82|84.42|86.82|84.42|0
1656404850000|2022-06-28 08:27:30|86.76|84.36|86.76|84.36|86.8|84.4|86.73|84.33|0
1656404860000|2022-06-28 08:27:40|86.8|84.4|86.8|84.4|86.82|84.42|86.76|84.36|0
1656404870000|2022-06-28 08:27:50|86.82|84.42|86.82|84.42|86.82|84.42|86.82|84.42|0
1656404890000|2022-06-28 08:28:10|86.86|84.46|86.82|84.42|86.86|84.46|86.82|84.42|0
1656404900000|2022-06-28 08:28:20|86.86|84.46|86.98|84.58|86.98|84.58|86.82|84.42|0
1656404910000|2022-06-28 08:28:30|87.04|84.64|86.82|84.42|87.04|84.64|86.82|84.42|0
1656404920000|2022-06-28 08:28:40|86.86|84.46|86.82|84.42|86.86|84.46|86.82|84.42|0
1656404930000|2022-06-28 08:28:50|86.86|84.46|86.88|84.48|86.88|84.48|86.86|84.46|0
1656404940000|2022-06-28 08:29:00|86.82|84.42|86.73|84.33|86.86|84.46|86.73|84.33|0
1656404950000|2022-06-28 08:29:10|86.52|84.12|86.58|84.18|86.58|84.18|86.52|84.12|0
1656404960000|2022-06-28 08:29:20|86.55|84.15|86.61|84.21|86.61|84.21|86.55|84.15|0
1656404970000|2022-06-28 08:29:30|86.64|84.24|86.61|84.21|86.64|84.24|86.61|84.21|0
1656404980000|2022-06-28 08:29:40|86.58|84.18|86.76|84.36|86.76|84.36|86.58|84.18|0
1656404990000|2022-06-28 08:29:50|86.73|84.33|86.92|84.52|86.92|84.52|86.73|84.33|0
1656405000000|2022-06-28 08:30:00|86.95|84.55|86.79|84.39|86.95|84.55|86.79|84.39|0
1656405010000|2022-06-28 08:30:10|86.73|84.33|86.73|84.33|86.79|84.39|86.73|84.33|0
1656405020000|2022-06-28 08:30:20|86.79|84.39|86.76|84.36|86.79|84.39|86.76|84.36|0
1656405030000|2022-06-28 08:30:30|86.73|84.33|86.88|84.48|86.92|84.52|86.73|84.33|0
1656405040000|2022-06-28 08:30:40|86.86|84.46|86.88|84.48|86.88|84.48|86.86|84.46|0
1656405050000|2022-06-28 08:30:50|86.86|84.46|86.79|84.39|86.88|84.48|86.79|84.39|0
1656405060000|2022-06-28 08:31:00|86.82|84.42|86.79|84.39|86.82|84.42|86.79|84.39|0
1656405070000|2022-06-28 08:31:10|86.82|84.42|86.86|84.46|86.86|84.46|86.82|84.42|0
1656405080000|2022-06-28 08:31:20|86.85|84.45|86.76|84.36|86.85|84.45|86.76|84.36|0
1656405090000|2022-06-28 08:31:30|86.73|84.33|86.7|84.3|86.73|84.33|86.7|84.3|0
1656405100000|2022-06-28 08:31:40|86.73|84.33|86.79|84.39|86.79|84.39|86.73|84.33|0
1656405110000|2022-06-28 08:31:50|86.76|84.36|86.88|84.48|86.88|84.48|86.76|84.36|0
1656405120000|2022-06-28 08:32:00|86.92|84.52|86.92|84.52|86.92|84.52|86.92|84.52|0
1656405130000|2022-06-28 08:32:10|86.85|84.45|86.79|84.39|86.85|84.45|86.79|84.39|0
1656405140000|2022-06-28 08:32:20|86.85|84.45|86.85|84.45|86.85|84.45|86.85|84.45|0
1656405150000|2022-06-28 08:32:30|86.82|84.42|86.94|84.54|86.94|84.54|86.82|84.42|0
1656405160000|2022-06-28 08:32:40|86.98|84.58|86.92|84.52|86.98|84.58|86.92|84.52|0
1656405170000|2022-06-28 08:32:50|86.88|84.48|86.85|84.45|86.88|84.48|86.85|84.45|0
1656405180000|2022-06-28 08:33:00|86.88|84.48|86.85|84.45|86.88|84.48|86.85|84.45|0
1656405200000|2022-06-28 08:33:20|86.92|84.52|86.92|84.52|86.92|84.52|86.92|84.52|0
1656405210000|2022-06-28 08:33:30|86.88|84.48|86.85|84.45|86.88|84.48|86.85|84.45|0
1656405220000|2022-06-28 08:33:40|86.82|84.42|86.7|84.3|86.82|84.42|86.7|84.3|0
1656405230000|2022-06-28 08:33:50|86.73|84.33|86.73|84.33|86.73|84.33|86.7|84.3|0
1656405240000|2022-06-28 08:34:00|86.76|84.36|86.82|84.42|86.85|84.45|86.76|84.36|0
1656405250000|2022-06-28 08:34:10|86.79|84.39|86.7|84.3|86.85|84.45|86.7|84.3|0
1656405260000|2022-06-28 08:34:20|86.61|84.21|86.61|84.21|86.61|84.21|86.61|84.21|0
1656405270000|2022-06-28 08:34:30|86.67|84.27|86.64|84.24|86.67|84.27|86.64|84.24|0
1656405280000|2022-06-28 08:34:40|86.61|84.21|86.55|84.15|86.61|84.21|86.55|84.15|0
1656405290000|2022-06-28 08:34:50|86.49|84.09|86.31|83.91|86.49|84.09|86.31|83.91|0
1656405300000|2022-06-28 08:35:00|86.19|83.79|86.25|83.85|86.25|83.85|86.19|83.79|0
1656405310000|2022-06-28 08:35:10|86.28|83.88|86.43|84.03|86.43|84.03|86.28|83.88|0
1656405320000|2022-06-28 08:35:20|86.4|84|86.37|83.97|86.4|84|86.37|83.97|0
1656405330000|2022-06-28 08:35:30|86.43|84.03|86.61|84.21|86.61|84.21|86.43|84.03|0
1656405340000|2022-06-28 08:35:40|86.58|84.18|86.55|84.15|86.58|84.18|86.52|84.12|0
1656405350000|2022-06-28 08:35:50|86.52|84.12|86.52|84.12|86.52|84.12|86.49|84.09|0
1656405360000|2022-06-28 08:36:00|86.55|84.15|86.64|84.24|86.73|84.33|86.55|84.15|0
1656405370000|2022-06-28 08:36:10|86.73|84.33|86.64|84.24|86.73|84.33|86.64|84.24|0
1656405380000|2022-06-28 08:36:20|86.58|84.18|86.58|84.18|86.58|84.18|86.58|84.18|0
1656405390000|2022-06-28 08:36:30|86.55|84.15|86.61|84.21|86.64|84.24|86.55|84.15|0
1656405400000|2022-06-28 08:36:40|86.64|84.24|86.58|84.18|86.64|84.24|86.58|84.18|0
1656405410000|2022-06-28 08:36:50|86.64|84.24|86.61|84.21|86.64|84.24|86.58|84.18|0
1656405420000|2022-06-28 08:37:00|86.64|84.24|86.85|84.45|86.85|84.45|86.64|84.24|0
1656405430000|2022-06-28 08:37:10|86.79|84.39|86.79|84.39|86.79|84.39|86.79|84.39|0
1656405440000|2022-06-28 08:37:20|86.73|84.33|86.79|84.39|86.85|84.45|86.73|84.33|0
1656405450000|2022-06-28 08:37:30|86.76|84.36|86.82|84.42|86.82|84.42|86.76|84.36|0
1656405460000|2022-06-28 08:37:40|86.79|84.39|86.79|84.39|86.79|84.39|86.79|84.39|0
1656405470000|2022-06-28 08:37:50|86.73|84.33|86.76|84.36|86.76|84.36|86.73|84.33|0
1656405480000|2022-06-28 08:38:00|86.73|84.33|86.49|84.09|86.73|84.33|86.49|84.09|0
1656405490000|2022-06-28 08:38:10|86.64|84.24|86.73|84.33|86.79|84.39|86.64|84.24|0
1656405500000|2022-06-28 08:38:20|86.76|84.36|86.79|84.39|86.79|84.39|86.76|84.36|0
1656405510000|2022-06-28 08:38:30|86.85|84.45|86.97|84.57|86.97|84.57|86.85|84.45|0
1656405520000|2022-06-28 08:38:40|87.04|84.64|87.06|84.66|87.06|84.66|87.04|84.64|0
1656405530000|2022-06-28 08:38:50|87.04|84.64|86.97|84.57|87.04|84.64|86.97|84.57|0
1656405540000|2022-06-28 08:39:00|86.91|84.51|86.94|84.54|86.94|84.54|86.91|84.51|0
1656405550000|2022-06-28 08:39:10|86.91|84.51|86.85|84.45|86.91|84.51|86.85|84.45|0
1656405560000|2022-06-28 08:39:20|86.91|84.51|87.1|84.7|87.1|84.7|86.91|84.51|0
1656405570000|2022-06-28 08:39:30|87.16|84.76|87.28|84.88|87.28|84.88|87.16|84.76|0
1656405580000|2022-06-28 08:39:40|87.34|84.94|87.4|85|87.4|85|87.34|84.94|0
1656405590000|2022-06-28 08:39:50|87.37|84.97|87.34|84.94|87.37|84.97|87.22|84.82|0
1656405600000|2022-06-28 08:40:00|87.28|84.88|87.16|84.76|87.28|84.88|87.12|84.72|0
1656405610000|2022-06-28 08:40:10|87.22|84.82|87.19|84.79|87.22|84.82|87.19|84.79|0
1656405620000|2022-06-28 08:40:20|87.22|84.82|87.03|84.63|87.22|84.82|87.03|84.63|0
1656405630000|2022-06-28 08:40:30|87.06|84.66|87|84.6|87.06|84.66|87|84.6|0
1656405640000|2022-06-28 08:40:40|87.03|84.63|86.97|84.57|87.03|84.63|86.97|84.57|0
1656405650000|2022-06-28 08:40:50|86.88|84.48|86.67|84.27|86.88|84.48|86.67|84.27|0
1656405660000|2022-06-28 08:41:00|86.64|84.24|86.7|84.3|86.7|84.3|86.64|84.24|0
1656405670000|2022-06-28 08:41:10|86.73|84.33|86.7|84.3|86.73|84.33|86.7|84.3|0
1656405680000|2022-06-28 08:41:20|86.73|84.33|86.79|84.39|86.85|84.45|86.73|84.33|0
1656405690000|2022-06-28 08:41:30|86.73|84.33|86.97|84.57|86.97|84.57|86.73|84.33|0
1656405700000|2022-06-28 08:41:40|86.85|84.45|86.82|84.42|86.85|84.45|86.82|84.42|0
1656405710000|2022-06-28 08:41:50|86.85|84.45|86.82|84.42|86.85|84.45|86.82|84.42|0
1656405720000|2022-06-28 08:42:00|86.76|84.36|86.55|84.15|86.76|84.36|86.55|84.15|0
1656405730000|2022-06-28 08:42:10|86.64|84.24|86.67|84.27|86.76|84.36|86.64|84.24|0
1656405740000|2022-06-28 08:42:20|86.61|84.21|86.7|84.3|86.7|84.3|86.61|84.21|0
1656405750000|2022-06-28 08:42:30|86.64|84.24|86.64|84.24|86.67|84.27|86.64|84.24|0
1656405760000|2022-06-28 08:42:40|86.7|84.3|86.79|84.39|86.79|84.39|86.67|84.27|0
1656405770000|2022-06-28 08:42:50|86.73|84.33|86.79|84.39|86.79|84.39|86.7|84.3|0
1656405780000|2022-06-28 08:43:00|86.73|84.33|86.64|84.24|86.73|84.33|86.64|84.24|0
1656405790000|2022-06-28 08:43:10|86.73|84.33|86.7|84.3|86.73|84.33|86.7|84.3|0
1656405800000|2022-06-28 08:43:20|86.73|84.33|86.67|84.27|86.73|84.33|86.67|84.27|0
1656405810000|2022-06-28 08:43:30|86.61|84.21|86.7|84.3|86.7|84.3|86.61|84.21|0
1656405820000|2022-06-28 08:43:40|86.73|84.33|86.67|84.27|86.73|84.33|86.67|84.27|0
1656405830000|2022-06-28 08:43:50|86.7|84.3|86.7|84.3|86.7|84.3|86.64|84.24|0
1656405840000|2022-06-28 08:44:00|86.67|84.27|86.7|84.3|86.7|84.3|86.67|84.27|0
1656405850000|2022-06-28 08:44:10|86.76|84.36|86.73|84.33|86.76|84.36|86.73|84.33|0
1656405860000|2022-06-28 08:44:20|86.7|84.3|86.7|84.3|86.7|84.3|86.7|84.3|0
1656405870000|2022-06-28 08:44:30|86.73|84.33|86.64|84.24|86.73|84.33|86.64|84.24|0
1656405880000|2022-06-28 08:44:40|86.67|84.27|86.61|84.21|86.67|84.27|86.55|84.15|0
1656405890000|2022-06-28 08:44:50|86.58|84.18|86.61|84.21|86.61|84.21|86.58|84.18|0
1656405900000|2022-06-28 08:45:00|86.55|84.15|86.64|84.24|86.64|84.24|86.55|84.15|0
1656405910000|2022-06-28 08:45:10|86.67|84.27|86.61|84.21|86.7|84.3|86.61|84.21|0
1656405920000|2022-06-28 08:45:20|86.67|84.27|86.67|84.27|86.67|84.27|86.64|84.24|0
1656405930000|2022-06-28 08:45:30|86.64|84.24|86.67|84.27|86.67|84.27|86.64|84.24|0
1656405940000|2022-06-28 08:45:40|86.61|84.21|86.64|84.24|86.67|84.27|86.61|84.21|0
1656405950000|2022-06-28 08:45:50|86.67|84.27|86.7|84.3|86.7|84.3|86.64|84.24|0
1656405960000|2022-06-28 08:46:00|86.76|84.36|86.79|84.39|86.79|84.39|86.73|84.33|0
1656405970000|2022-06-28 08:46:10|86.82|84.42|86.79|84.39|86.82|84.42|86.79|84.39|0
1656405980000|2022-06-28 08:46:20|86.97|84.57|86.91|84.51|86.97|84.57|86.91|84.51|0
1656405990000|2022-06-28 08:46:30|86.94|84.54|86.91|84.51|86.97|84.57|86.91|84.51|0
1656406000000|2022-06-28 08:46:40|86.85|84.45|86.82|84.42|86.85|84.45|86.79|84.39|0
1656406010000|2022-06-28 08:46:50|86.79|84.39|86.79|84.39|86.79|84.39|86.79|84.39|0
1656406020000|2022-06-28 08:47:00|86.73|84.33|86.73|84.33|86.73|84.33|86.7|84.3|0
1656406030000|2022-06-28 08:47:10|86.7|84.3|86.7|84.3|86.7|84.3|86.7|84.3|0
1656406040000|2022-06-28 08:47:20|86.73|84.33|86.64|84.24|86.82|84.42|86.64|84.24|0
1656406050000|2022-06-28 08:47:30|86.67|84.27|86.55|84.15|86.67|84.27|86.55|84.15|0
1656406060000|2022-06-28 08:47:40|86.49|84.09|86.4|84|86.49|84.09|86.37|83.97|0
1656406070000|2022-06-28 08:47:50|86.46|84.06|86.52|84.12|86.52|84.12|86.46|84.06|0
1656406080000|2022-06-28 08:48:00|86.49|84.09|86.55|84.15|86.55|84.15|86.49|84.09|0
1656406090000|2022-06-28 08:48:10|86.61|84.21|86.58|84.18|86.61|84.21|86.58|84.18|0
1656406100000|2022-06-28 08:48:20|86.46|84.06|86.49|84.09|86.49|84.09|86.46|84.06|0
1656406110000|2022-06-28 08:48:30|86.43|84.03|86.4|84|86.43|84.03|86.4|84|0
1656406120000|2022-06-28 08:48:40|86.37|83.97|86.43|84.03|86.43|84.03|86.37|83.97|0
1656406130000|2022-06-28 08:48:50|86.55|84.15|86.52|84.12|86.58|84.18|86.52|84.12|0
1656406140000|2022-06-28 08:49:00|86.55|84.15|86.64|84.24|86.64|84.24|86.55|84.15|0
1656406150000|2022-06-28 08:49:10|86.67|84.27|86.67|84.27|86.7|84.3|86.67|84.27|0
1656406160000|2022-06-28 08:49:20|86.61|84.21|86.64|84.24|86.64|84.24|86.58|84.18|0
1656406170000|2022-06-28 08:49:30|86.67|84.27|86.67|84.27|86.67|84.27|86.67|84.27|0
1656406180000|2022-06-28 08:49:40|86.64|84.24|86.76|84.36|86.76|84.36|86.64|84.24|0
1656406190000|2022-06-28 08:49:50|86.7|84.3|86.73|84.33|86.73|84.33|86.7|84.3|0
1656406200000|2022-06-28 08:50:00|86.7|84.3|86.7|84.3|86.7|84.3|86.7|84.3|0
1656406210000|2022-06-28 08:50:10|86.73|84.33|86.79|84.39|86.79|84.39|86.73|84.33|0
1656406220000|2022-06-28 08:50:20|86.73|84.33|86.79|84.39|86.79|84.39|86.73|84.33|0
1656406230000|2022-06-28 08:50:30|86.85|84.45|86.73|84.33|86.85|84.45|86.73|84.33|0
1656406240000|2022-06-28 08:50:40|86.82|84.42|86.79|84.39|86.82|84.42|86.73|84.33|0
1656406250000|2022-06-28 08:50:50|86.85|84.45|86.82|84.42|86.85|84.45|86.79|84.39|0
1656406260000|2022-06-28 08:51:00|86.79|84.39|86.82|84.42|86.85|84.45|86.79|84.39|0
1656406270000|2022-06-28 08:51:10|86.79|84.39|86.79|84.39|86.82|84.42|86.79|84.39|0
1656406280000|2022-06-28 08:51:20|86.85|84.45|86.85|84.45|86.85|84.45|86.85|84.45|0
1656406290000|2022-06-28 08:51:30|86.88|84.48|86.85|84.45|86.88|84.48|86.85|84.45|0
1656406300000|2022-06-28 08:51:40|86.76|84.36|86.82|84.42|86.82|84.42|86.76|84.36|0
1656406310000|2022-06-28 08:51:50|86.79|84.39|86.76|84.36|86.82|84.42|86.76|84.36|0
1656406320000|2022-06-28 08:52:00|86.79|84.39|86.73|84.33|86.79|84.39|86.73|84.33|0
1656406330000|2022-06-28 08:52:10|86.76|84.36|86.76|84.36|86.76|84.36|86.73|84.33|0
1656406340000|2022-06-28 08:52:20|86.79|84.39|86.91|84.51|86.91|84.51|86.79|84.39|0
1656406350000|2022-06-28 08:52:30|87.03|84.63|87.03|84.63|87.03|84.63|87.03|84.63|0
1656406360000|2022-06-28 08:52:40|87.09|84.69|86.97|84.57|87.09|84.69|86.91|84.51|0
1656406370000|2022-06-28 08:52:50|86.94|84.54|86.91|84.51|86.94|84.54|86.91|84.51|0
1656406380000|2022-06-28 08:53:00|86.97|84.57|86.97|84.57|87.15|84.75|86.97|84.57|0
1656406390000|2022-06-28 08:53:10|87|84.6|87.09|84.69|87.09|84.69|87|84.6|0
1656406400000|2022-06-28 08:53:20|87.15|84.75|87.03|84.63|87.15|84.75|87|84.6|0
1656406410000|2022-06-28 08:53:30|86.97|84.57|87.03|84.63|87.03|84.63|86.97|84.57|0
1656406420000|2022-06-28 08:53:40|87.09|84.69|86.97|84.57|87.12|84.72|86.97|84.57|0
1656406430000|2022-06-28 08:53:50|87|84.6|87|84.6|87|84.6|87|84.6|0
1656406440000|2022-06-28 08:54:00|86.97|84.57|87.09|84.69|87.09|84.69|86.97|84.57|0
1656406450000|2022-06-28 08:54:10|87.12|84.72|87|84.6|87.12|84.72|86.97|84.57|0
1656406460000|2022-06-28 08:54:20|87.03|84.63|87.09|84.69|87.09|84.69|87|84.6|0
1656406470000|2022-06-28 08:54:30|87.03|84.63|87.09|84.69|87.09|84.69|87.03|84.63|0
1656406480000|2022-06-28 08:54:40|87.12|84.72|87.06|84.66|87.12|84.72|87.03|84.63|0
1656406490000|2022-06-28 08:54:50|87.15|84.75|87.21|84.81|87.21|84.81|87.12|84.72|0
1656406500000|2022-06-28 08:55:00|87.27|84.87|87.33|84.93|87.33|84.93|87.18|84.78|0
1656406510000|2022-06-28 08:55:10|87.36|84.96|87.33|84.93|87.36|84.96|87.33|84.93|0
1656406520000|2022-06-28 08:55:20|87.27|84.87|87.27|84.87|87.27|84.87|87.27|84.87|0
1656406530000|2022-06-28 08:55:30|87.33|84.93|87.27|84.87|87.33|84.93|87.27|84.87|0
1656406540000|2022-06-28 08:55:40|87.33|84.93|87.33|84.93|87.33|84.93|87.27|84.87|0
1656406560000|2022-06-28 08:56:00|87.4|85|87.4|85|87.4|85|87.4|85|0
1656406570000|2022-06-28 08:56:10|87.46|85.06|87.46|85.06|87.46|85.06|87.46|85.06|0
1656406580000|2022-06-28 08:56:20|87.42|85.02|87.58|85.18|87.67|85.27|87.42|85.02|0
1656406590000|2022-06-28 08:56:30|87.64|85.24|87.64|85.24|87.7|85.3|87.64|85.24|0
1656406600000|2022-06-28 08:56:40|87.7|85.3|87.76|85.36|87.76|85.36|87.7|85.3|0
1656406610000|2022-06-28 08:56:50|87.79|85.39|87.82|85.42|87.82|85.42|87.76|85.36|0
1656406620000|2022-06-28 08:57:00|87.79|85.39|87.76|85.36|87.79|85.39|87.76|85.36|0
1656406630000|2022-06-28 08:57:10|87.79|85.39|87.88|85.48|87.88|85.48|87.79|85.39|0
1656406640000|2022-06-28 08:57:20|87.82|85.42|87.97|85.57|87.97|85.57|87.82|85.42|0
1656406650000|2022-06-28 08:57:30|87.85|85.45|87.97|85.57|87.97|85.57|87.85|85.45|0
1656406660000|2022-06-28 08:57:40|87.88|85.48|87.91|85.51|87.94|85.54|87.88|85.48|0
1656406670000|2022-06-28 08:57:50|87.88|85.48|87.85|85.45|87.88|85.48|87.85|85.45|0
1656406680000|2022-06-28 08:58:00|87.82|85.42|87.82|85.42|87.82|85.42|87.82|85.42|0
1656406690000|2022-06-28 08:58:10|87.7|85.3|87.73|85.33|87.73|85.33|87.7|85.3|0
1656406700000|2022-06-28 08:58:20|87.76|85.36|87.82|85.42|87.82|85.42|87.76|85.36|0
1656406710000|2022-06-28 08:58:30|87.88|85.48|87.94|85.54|87.94|85.54|87.88|85.48|0
1656406720000|2022-06-28 08:58:40|88.01|85.61|88.01|85.61|88.07|85.67|88.01|85.61|0
1656406730000|2022-06-28 08:58:50|88.07|85.67|87.94|85.54|88.07|85.67|87.94|85.54|0
1656406740000|2022-06-28 08:59:00|87.85|85.45|87.91|85.51|87.91|85.51|87.85|85.45|0
1656406750000|2022-06-28 08:59:10|87.88|85.48|87.85|85.45|87.88|85.48|87.85|85.45|0
1656406760000|2022-06-28 08:59:20|87.88|85.48|87.88|85.48|87.94|85.54|87.88|85.48|0
1656406770000|2022-06-28 08:59:30|87.91|85.51|87.94|85.54|87.94|85.54|87.91|85.51|0
1656406780000|2022-06-28 08:59:40|87.91|85.51|87.88|85.48|87.94|85.54|87.88|85.48|0
1656406790000|2022-06-28 08:59:50|87.94|85.54|88.01|85.61|88.01|85.61|87.94|85.54|0
1656406800000|2022-06-28 09:00:00|87.88|85.48|87.94|85.54|87.94|85.54|87.88|85.48|0
1656406810000|2022-06-28 09:00:10|88.01|85.61|88.01|85.61|88.01|85.61|87.97|85.57|0
1656406820000|2022-06-28 09:00:20|87.97|85.57|88.01|85.61|88.01|85.61|87.94|85.54|0
1656406830000|2022-06-28 09:00:30|87.94|85.54|87.97|85.57|88.01|85.61|87.94|85.54|0
1656406840000|2022-06-28 09:00:40|88.01|85.61|87.88|85.48|88.01|85.61|87.88|85.48|0
1656406850000|2022-06-28 09:00:50|87.94|85.54|88.13|85.73|88.13|85.73|87.94|85.54|0
1656406860000|2022-06-28 09:01:00|88.07|85.67|87.94|85.54|88.13|85.73|87.94|85.54|0
1656406880000|2022-06-28 09:01:20|87.76|85.36|87.76|85.36|87.76|85.36|87.76|85.36|0
1656406890000|2022-06-28 09:01:30|87.85|85.45|87.85|85.45|87.85|85.45|87.85|85.45|0
1656406900000|2022-06-28 09:01:40|87.88|85.48|87.88|85.48|87.91|85.51|87.88|85.48|0
1656406910000|2022-06-28 09:01:50|87.91|85.51|87.88|85.48|87.91|85.51|87.88|85.48|0
1656406920000|2022-06-28 09:02:00|87.91|85.51|87.85|85.45|87.91|85.51|87.85|85.45|0
1656406930000|2022-06-28 09:02:10|87.82|85.42|87.82|85.42|87.82|85.42|87.79|85.39|0
1656406940000|2022-06-28 09:02:20|87.85|85.45|87.88|85.48|87.88|85.48|87.82|85.42|0
1656406950000|2022-06-28 09:02:30|87.85|85.45|87.79|85.39|87.85|85.45|87.79|85.39|0
1656406960000|2022-06-28 09:02:40|87.76|85.36|87.7|85.3|87.76|85.36|87.7|85.3|0
1656406970000|2022-06-28 09:02:50|87.67|85.27|87.82|85.42|87.82|85.42|87.67|85.27|0
1656406980000|2022-06-28 09:03:00|87.94|85.54|87.85|85.45|87.94|85.54|87.85|85.45|0
1656406990000|2022-06-28 09:03:10|87.88|85.48|87.85|85.45|87.88|85.48|87.82|85.42|0
1656407000000|2022-06-28 09:03:20|87.82|85.42|87.94|85.54|87.94|85.54|87.82|85.42|0
1656407010000|2022-06-28 09:03:30|87.91|85.51|87.91|85.51|87.91|85.51|87.91|85.51|0
1656407020000|2022-06-28 09:03:40|87.88|85.48|88|85.6|88|85.6|87.88|85.48|0
1656407030000|2022-06-28 09:03:50|87.97|85.57|87.97|85.57|87.97|85.57|87.97|85.57|0
1656407040000|2022-06-28 09:04:00|88|85.6|88.07|85.67|88.07|85.67|88|85.6|0
1656407050000|2022-06-28 09:04:10|88.09|85.69|88.07|85.67|88.09|85.69|88.07|85.67|0
1656407060000|2022-06-28 09:04:20|88.13|85.73|88.13|85.73|88.13|85.73|88.13|85.73|0
1656407070000|2022-06-28 09:04:30|88.07|85.67|88.07|85.67|88.13|85.73|88.07|85.67|0
1656407080000|2022-06-28 09:04:40|87.91|85.51|87.88|85.48|87.91|85.51|87.88|85.48|0
1656407090000|2022-06-28 09:04:50|87.91|85.51|87.94|85.54|87.94|85.54|87.91|85.51|0
1656407100000|2022-06-28 09:05:00|87.85|85.45|87.88|85.48|87.91|85.51|87.85|85.45|0
1656407110000|2022-06-28 09:05:10|87.91|85.51|88|85.6|88|85.6|87.91|85.51|0
1656407120000|2022-06-28 09:05:20|87.94|85.54|88|85.6|88|85.6|87.94|85.54|0
1656407130000|2022-06-28 09:05:30|88.07|85.67|88.07|85.67|88.07|85.67|88.07|85.67|0
1656407140000|2022-06-28 09:05:40|88.03|85.63|88.07|85.67|88.07|85.67|88.03|85.63|0
1656407150000|2022-06-28 09:05:50|88.13|85.73|88.09|85.69|88.13|85.73|88.07|85.67|0
1656407160000|2022-06-28 09:06:00|88.07|85.67|88.19|85.79|88.19|85.79|88.03|85.63|0
1656407170000|2022-06-28 09:06:10|88.25|85.85|88.31|85.91|88.31|85.91|88.19|85.79|0
1656407180000|2022-06-28 09:06:20|88.25|85.85|88.22|85.82|88.25|85.85|88.22|85.82|0
1656407190000|2022-06-28 09:06:30|88.19|85.79|88.25|85.85|88.25|85.85|88.19|85.79|0
1656407200000|2022-06-28 09:06:40|88.22|85.82|88.31|85.91|88.31|85.91|88.22|85.82|0
1656407220000|2022-06-28 09:07:00|88.25|85.85|88.22|85.82|88.25|85.85|88.22|85.82|0
1656407230000|2022-06-28 09:07:10|88.31|85.91|88.28|85.88|88.31|85.91|88.25|85.85|0
1656407240000|2022-06-28 09:07:20|88.31|85.91|88.25|85.85|88.31|85.91|88.19|85.79|0
1656407250000|2022-06-28 09:07:30|88.31|85.91|88.31|85.91|88.31|85.91|88.31|85.91|0
1656407260000|2022-06-28 09:07:40|88.25|85.85|88.19|85.79|88.25|85.85|88.19|85.79|0
1656407270000|2022-06-28 09:07:50|87.94|85.54|88.09|85.69|88.13|85.73|87.94|85.54|0
1656407280000|2022-06-28 09:08:00|88.06|85.66|88|85.6|88.06|85.66|88|85.6|0
1656407290000|2022-06-28 09:08:10|87.94|85.54|87.94|85.54|88|85.6|87.94|85.54|0
1656407300000|2022-06-28 09:08:20|87.97|85.57|88|85.6|88|85.6|87.97|85.57|0
1656407310000|2022-06-28 09:08:30|87.94|85.54|87.88|85.48|87.94|85.54|87.88|85.48|0
1656407320000|2022-06-28 09:08:40|87.94|85.54|87.94|85.54|87.94|85.54|87.94|85.54|0
1656407330000|2022-06-28 09:08:50|88|85.6|88|85.6|88|85.6|88|85.6|0
1656407340000|2022-06-28 09:09:00|88.06|85.66|88.13|85.73|88.13|85.73|88.06|85.66|0
1656407350000|2022-06-28 09:09:10|88.06|85.66|88.31|85.91|88.31|85.91|88.06|85.66|0
1656407360000|2022-06-28 09:09:20|88.28|85.88|88.25|85.85|88.28|85.88|88.25|85.85|0
1656407370000|2022-06-28 09:09:30|88.31|85.91|88.25|85.85|88.31|85.91|88.22|85.82|0
1656407380000|2022-06-28 09:09:40|88.31|85.91|88.25|85.85|88.31|85.91|88.25|85.85|0
1656407390000|2022-06-28 09:09:50|88.31|85.91|88.25|85.85|88.37|85.97|88.25|85.85|0
1656407400000|2022-06-28 09:10:00|88.31|85.91|88.31|85.91|88.31|85.91|88.31|85.91|0
1656407410000|2022-06-28 09:10:10|88.37|85.97|88.37|85.97|88.37|85.97|88.34|85.94|0
1656407420000|2022-06-28 09:10:20|88.31|85.91|88.37|85.97|88.37|85.97|88.31|85.91|0
1656407430000|2022-06-28 09:10:30|88.43|86.03|88.8|86.4|88.8|86.4|88.43|86.03|0
1656407440000|2022-06-28 09:10:40|88.74|86.34|88.77|86.37|88.8|86.4|88.74|86.34|0
1656407450000|2022-06-28 09:10:50|88.71|86.31|88.68|86.28|88.83|86.43|88.68|86.28|0
1656407460000|2022-06-28 09:11:00|88.74|86.34|88.74|86.34|88.8|86.4|88.74|86.34|0
1656407470000|2022-06-28 09:11:10|88.8|86.4|88.8|86.4|88.8|86.4|88.8|86.4|0
1656407480000|2022-06-28 09:11:20|88.86|86.46|88.86|86.46|88.89|86.49|88.86|86.46|0
1656407490000|2022-06-28 09:11:30|88.77|86.37|88.8|86.4|88.8|86.4|88.74|86.34|0
1656407500000|2022-06-28 09:11:40|88.86|86.46|88.8|86.4|88.86|86.46|88.8|86.4|0
1656407510000|2022-06-28 09:11:50|88.68|86.28|88.68|86.28|88.68|86.28|88.68|86.28|0
1656407520000|2022-06-28 09:12:00|88.55|86.15|88.74|86.34|88.74|86.34|88.55|86.15|0
1656407530000|2022-06-28 09:12:10|88.77|86.37|88.8|86.4|88.8|86.4|88.77|86.37|0
1656407540000|2022-06-28 09:12:20|88.71|86.31|88.71|86.31|88.74|86.34|88.71|86.31|0
1656407550000|2022-06-28 09:12:30|88.74|86.34|88.74|86.34|88.8|86.4|88.74|86.34|0
1656407560000|2022-06-28 09:12:40|88.68|86.28|88.74|86.34|88.74|86.34|88.68|86.28|0
1656407570000|2022-06-28 09:12:50|88.71|86.31|88.74|86.34|88.74|86.34|88.68|86.28|0
1656407580000|2022-06-28 09:13:00|88.71|86.31|88.68|86.28|88.71|86.31|88.68|86.28|0
1656407590000|2022-06-28 09:13:10|88.74|86.34|88.74|86.34|88.74|86.34|88.71|86.31|0
1656407600000|2022-06-28 09:13:20|88.77|86.37|88.8|86.4|88.8|86.4|88.77|86.37|0
1656407610000|2022-06-28 09:13:30|88.92|86.52|88.92|86.52|88.92|86.52|88.92|86.52|0
1656407620000|2022-06-28 09:13:40|88.86|86.46|88.8|86.4|88.86|86.46|88.8|86.4|0
1656407630000|2022-06-28 09:13:50|88.86|86.46|88.8|86.4|88.86|86.46|88.8|86.4|0
1656407640000|2022-06-28 09:14:00|88.86|86.46|88.8|86.4|88.86|86.46|88.8|86.4|0
1656407650000|2022-06-28 09:14:10|88.83|86.43|88.83|86.43|88.83|86.43|88.83|86.43|0
1656407660000|2022-06-28 09:14:20|88.8|86.4|88.8|86.4|88.8|86.4|88.8|86.4|0
1656407670000|2022-06-28 09:14:30|88.68|86.28|88.8|86.4|88.8|86.4|88.68|86.28|0
1656407680000|2022-06-28 09:14:40|88.83|86.43|88.74|86.34|88.83|86.43|88.74|86.34|0
1656407690000|2022-06-28 09:14:50|88.8|86.4|88.74|86.34|88.8|86.4|88.74|86.34|0
1656407700000|2022-06-28 09:15:00|88.86|86.46|88.8|86.4|88.86|86.46|88.8|86.4|0
1656407710000|2022-06-28 09:15:10|88.77|86.37|88.55|86.15|88.77|86.37|88.55|86.15|0
1656407720000|2022-06-28 09:15:20|88.37|85.97|88.49|86.09|88.49|86.09|88.37|85.97|0
1656407730000|2022-06-28 09:15:30|88.43|86.03|88.43|86.03|88.43|86.03|88.4|86|0
1656407740000|2022-06-28 09:15:40|88.49|86.09|88.43|86.03|88.49|86.09|88.43|86.03|0
1656407750000|2022-06-28 09:15:50|88.4|86|88.49|86.09|88.49|86.09|88.4|86|0
1656407760000|2022-06-28 09:16:00|88.43|86.03|88.34|85.94|88.43|86.03|88.34|85.94|0
1656407770000|2022-06-28 09:16:10|88.31|85.91|88.18|85.78|88.31|85.91|88.18|85.78|0
1656407780000|2022-06-28 09:16:20|88.12|85.72|88.25|85.85|88.25|85.85|88.12|85.72|0
1656407790000|2022-06-28 09:16:30|88.28|85.88|88.25|85.85|88.28|85.88|88.25|85.85|0
1656407800000|2022-06-28 09:16:40|88.18|85.78|88.21|85.81|88.25|85.85|88.18|85.78|0
1656407810000|2022-06-28 09:16:50|88.18|85.78|88.25|85.85|88.25|85.85|88.18|85.78|0
1656407820000|2022-06-28 09:17:00|88.18|85.78|88.15|85.75|88.21|85.81|88.15|85.75|0
1656407830000|2022-06-28 09:17:10|88.12|85.72|88.06|85.66|88.12|85.72|88|85.6|0
1656407840000|2022-06-28 09:17:20|88.12|85.72|88.06|85.66|88.12|85.72|88.06|85.66|0
1656407850000|2022-06-28 09:17:30|88.12|85.72|88.06|85.66|88.12|85.72|88.06|85.66|0
1656407860000|2022-06-28 09:17:40|88.09|85.69|88.06|85.66|88.12|85.72|88.06|85.66|0
1656407870000|2022-06-28 09:17:50|88|85.6|88.06|85.66|88.06|85.66|87.97|85.57|0
1656407880000|2022-06-28 09:18:00|88|85.6|87.94|85.54|88|85.6|87.94|85.54|0
1656407890000|2022-06-28 09:18:10|87.91|85.51|87.94|85.54|87.94|85.54|87.91|85.51|0
1656407900000|2022-06-28 09:18:20|87.91|85.51|88.06|85.66|88.09|85.69|87.88|85.48|0
1656407910000|2022-06-28 09:18:30|88.09|85.69|88.12|85.72|88.12|85.72|88.06|85.66|0
1656407920000|2022-06-28 09:18:40|88.18|85.78|88.12|85.72|88.18|85.78|88.12|85.72|0
1656407940000|2022-06-28 09:19:00|88.09|85.69|88.12|85.72|88.12|85.72|88.09|85.69|0
1656407950000|2022-06-28 09:19:10|88.09|85.69|88.06|85.66|88.09|85.69|88.06|85.66|0
1656407960000|2022-06-28 09:19:20|88|85.6|87.94|85.54|88|85.6|87.94|85.54|0
1656407970000|2022-06-28 09:19:30|87.91|85.51|87.88|85.48|87.94|85.54|87.88|85.48|0
1656407980000|2022-06-28 09:19:40|87.82|85.42|87.76|85.36|87.82|85.42|87.76|85.36|0
1656407990000|2022-06-28 09:19:50|87.82|85.42|87.69|85.29|87.82|85.42|87.69|85.29|0
1656408000000|2022-06-28 09:20:00|87.82|85.42|87.94|85.54|87.94|85.54|87.76|85.36|0
1656408010000|2022-06-28 09:20:10|87.91|85.51|87.88|85.48|87.91|85.51|87.88|85.48|0
1656408020000|2022-06-28 09:20:20|87.85|85.45|87.82|85.42|87.85|85.45|87.82|85.42|0
1656408030000|2022-06-28 09:20:30|87.76|85.36|87.76|85.36|87.82|85.42|87.76|85.36|0
1656408050000|2022-06-28 09:20:50|87.69|85.29|87.78|85.38|87.82|85.42|87.69|85.29|0
1656408060000|2022-06-28 09:21:00|87.82|85.42|87.82|85.42|87.82|85.42|87.82|85.42|0
1656408070000|2022-06-28 09:21:10|87.88|85.48|87.88|85.48|87.88|85.48|87.88|85.48|0
1656408090000|2022-06-28 09:21:30|88|85.6|88.03|85.63|88.06|85.66|88|85.6|0
1656408100000|2022-06-28 09:21:40|87.97|85.57|87.88|85.48|87.97|85.57|87.88|85.48|0
1656408110000|2022-06-28 09:21:50|87.85|85.45|88|85.6|88|85.6|87.82|85.42|0
1656408130000|2022-06-28 09:22:10|87.94|85.54|87.88|85.48|87.94|85.54|87.88|85.48|0
1656408140000|2022-06-28 09:22:20|87.85|85.45|87.85|85.45|87.85|85.45|87.85|85.45|0
1656408150000|2022-06-28 09:22:30|87.82|85.42|87.94|85.54|87.94|85.54|87.82|85.42|0
1656408160000|2022-06-28 09:22:40|87.97|85.57|88.12|85.72|88.12|85.72|87.97|85.57|0
1656408170000|2022-06-28 09:22:50|88.18|85.78|88.24|85.84|88.27|85.87|88.18|85.78|0
1656408180000|2022-06-28 09:23:00|88.18|85.78|88.24|85.84|88.24|85.84|88.18|85.78|0
1656408190000|2022-06-28 09:23:10|88.18|85.78|88.15|85.75|88.18|85.78|88.12|85.72|0
1656408200000|2022-06-28 09:23:20|88.12|85.72|87.94|85.54|88.12|85.72|87.94|85.54|0
1656408210000|2022-06-28 09:23:30|88|85.6|88|85.6|88.03|85.63|88|85.6|0
1656408220000|2022-06-28 09:23:40|88.03|85.63|88.06|85.66|88.06|85.66|88.03|85.63|0
1656408230000|2022-06-28 09:23:50|87.91|85.51|87.94|85.54|87.94|85.54|87.91|85.51|0
1656408240000|2022-06-28 09:24:00|87.91|85.51|87.88|85.48|87.94|85.54|87.88|85.48|0
1656408250000|2022-06-28 09:24:10|87.82|85.42|87.84|85.44|87.84|85.44|87.82|85.42|0
1656408260000|2022-06-28 09:24:20|87.82|85.42|87.82|85.42|87.82|85.42|87.75|85.35|0
1656408270000|2022-06-28 09:24:30|87.75|85.35|87.69|85.29|87.75|85.35|87.69|85.29|0
1656408280000|2022-06-28 09:24:40|87.75|85.35|87.75|85.35|87.75|85.35|87.75|85.35|0
1656408290000|2022-06-28 09:24:50|87.72|85.32|87.84|85.44|87.84|85.44|87.72|85.32|0
1656408300000|2022-06-28 09:25:00|87.88|85.48|87.82|85.42|87.88|85.48|87.82|85.42|0
1656408310000|2022-06-28 09:25:10|87.84|85.44|87.84|85.44|87.84|85.44|87.84|85.44|0
1656408320000|2022-06-28 09:25:20|87.88|85.48|87.91|85.51|87.94|85.54|87.88|85.48|0
1656408330000|2022-06-28 09:25:30|88|85.6|88|85.6|88|85.6|88|85.6|0
1656408340000|2022-06-28 09:25:40|88.03|85.63|88.06|85.66|88.06|85.66|88.03|85.63|0
1656408350000|2022-06-28 09:25:50|88.03|85.63|88.03|85.63|88.03|85.63|88.03|85.63|0
1656408360000|2022-06-28 09:26:00|88.06|85.66|88.06|85.66|88.06|85.66|88.06|85.66|0
1656408370000|2022-06-28 09:26:10|88.12|85.72|88.21|85.81|88.21|85.81|88.12|85.72|0
1656408380000|2022-06-28 09:26:20|88.24|85.84|88.18|85.78|88.24|85.84|88.18|85.78|0
1656408390000|2022-06-28 09:26:30|88.12|85.72|88.15|85.75|88.15|85.75|88.12|85.72|0
1656408400000|2022-06-28 09:26:40|88.12|85.72|88.18|85.78|88.18|85.78|88.12|85.72|0
1656408410000|2022-06-28 09:26:50|88.24|85.84|88.24|85.84|88.24|85.84|88.21|85.81|0
1656408420000|2022-06-28 09:27:00|88.21|85.81|88.18|85.78|88.21|85.81|88.18|85.78|0
1656408430000|2022-06-28 09:27:10|88.12|85.72|88.09|85.69|88.12|85.72|88.09|85.69|0
1656408440000|2022-06-28 09:27:20|88.12|85.72|88.24|85.84|88.24|85.84|88.06|85.66|0
1656408450000|2022-06-28 09:27:30|88.37|85.97|88.24|85.84|88.37|85.97|88.24|85.84|0
1656408460000|2022-06-28 09:27:40|88.3|85.9|88.3|85.9|88.3|85.9|88.3|85.9|0
1656408470000|2022-06-28 09:27:50|88.37|85.97|88.37|85.97|88.37|85.97|88.37|85.97|0
1656408480000|2022-06-28 09:28:00|88.33|85.93|88.3|85.9|88.33|85.93|88.27|85.87|0
1656408490000|2022-06-28 09:28:10|88.27|85.87|88.27|85.87|88.27|85.87|88.27|85.87|0
1656408500000|2022-06-28 09:28:20|88.24|85.84|88.24|85.84|88.27|85.87|88.24|85.84|0
1656408510000|2022-06-28 09:28:30|88.3|85.9|88.33|85.93|88.37|85.97|88.3|85.9|0
1656408520000|2022-06-28 09:28:40|88.37|85.97|88.27|85.87|88.37|85.97|88.27|85.87|0
1656408530000|2022-06-28 09:28:50|88.3|85.9|88.37|85.97|88.37|85.97|88.3|85.9|0
1656408540000|2022-06-28 09:29:00|88.33|85.93|88.33|85.93|88.37|85.97|88.33|85.93|0
1656408550000|2022-06-28 09:29:10|88.37|85.97|88.33|85.93|88.39|85.99|88.33|85.93|0
1656408560000|2022-06-28 09:29:20|88.37|85.97|88.3|85.9|88.37|85.97|88.3|85.9|0
1656408570000|2022-06-28 09:29:30|88.33|85.93|88.33|85.93|88.33|85.93|88.33|85.93|0
1656408580000|2022-06-28 09:29:40|88.3|85.9|88.3|85.9|88.3|85.9|88.3|85.9|0
1656408590000|2022-06-28 09:29:50|88.24|85.84|88.18|85.78|88.24|85.84|88.18|85.78|0
1656408600000|2022-06-28 09:30:00|88.15|85.75|88.15|85.75|88.15|85.75|88.12|85.72|0
1656408610000|2022-06-28 09:30:10|88.06|85.66|88.12|85.72|88.12|85.72|88.06|85.66|0
1656408620000|2022-06-28 09:30:20|88.15|85.75|88.06|85.66|88.15|85.75|88.06|85.66|0
1656408630000|2022-06-28 09:30:30|88|85.6|88.06|85.66|88.06|85.66|88|85.6|0
1656408640000|2022-06-28 09:30:40|88.09|85.69|88.09|85.69|88.09|85.69|88.06|85.66|0
1656408650000|2022-06-28 09:30:50|88.12|85.72|88.06|85.66|88.12|85.72|88.06|85.66|0
1656408660000|2022-06-28 09:31:00|88.03|85.63|88.09|85.69|88.09|85.69|88.03|85.63|0
1656408670000|2022-06-28 09:31:10|88.03|85.63|88.12|85.72|88.12|85.72|88.03|85.63|0
1656408680000|2022-06-28 09:31:20|88.09|85.69|88.12|85.72|88.12|85.72|88.06|85.66|0
1656408690000|2022-06-28 09:31:30|88.15|85.75|88.18|85.78|88.21|85.81|88.15|85.75|0
1656408700000|2022-06-28 09:31:40|88.15|85.75|88.15|85.75|88.18|85.78|88.15|85.75|0
1656408710000|2022-06-28 09:31:50|88.12|85.72|88.21|85.81|88.21|85.81|88.12|85.72|0
1656408720000|2022-06-28 09:32:00|88.24|85.84|88.27|85.87|88.3|85.9|88.24|85.84|0
1656408730000|2022-06-28 09:32:10|88.18|85.78|88.09|85.69|88.18|85.78|88.06|85.66|0
1656408740000|2022-06-28 09:32:20|88.03|85.63|87.94|85.54|88.03|85.63|87.94|85.54|0
1656408750000|2022-06-28 09:32:30|87.96|85.56|88|85.6|88|85.6|87.96|85.56|0
1656408760000|2022-06-28 09:32:40|87.94|85.54|88.12|85.72|88.12|85.72|87.94|85.54|0
1656408770000|2022-06-28 09:32:50|88.15|85.75|88.03|85.63|88.15|85.75|88.03|85.63|0
1656408780000|2022-06-28 09:33:00|88.06|85.66|88.03|85.63|88.06|85.66|88.03|85.63|0
1656408790000|2022-06-28 09:33:10|87.94|85.54|87.57|85.17|87.96|85.56|87.57|85.17|0
1656408800000|2022-06-28 09:33:20|87.63|85.23|87.54|85.14|87.66|85.26|87.54|85.14|0
1656408810000|2022-06-28 09:33:30|87.57|85.17|87.45|85.05|87.57|85.17|87.41|85.01|0
1656408820000|2022-06-28 09:33:40|87.51|85.11|87.48|85.08|87.51|85.11|87.48|85.08|0
1656408830000|2022-06-28 09:33:50|87.54|85.14|87.57|85.17|87.57|85.17|87.54|85.14|0
1656408840000|2022-06-28 09:34:00|87.51|85.11|87.51|85.11|87.51|85.11|87.48|85.08|0
1656408850000|2022-06-28 09:34:10|87.45|85.05|87.35|84.95|87.45|85.05|87.32|84.92|0
1656408860000|2022-06-28 09:34:20|87.39|84.99|87.29|84.89|87.39|84.99|87.29|84.89|0
1656408870000|2022-06-28 09:34:30|87.26|84.86|87.17|84.77|87.26|84.86|87.17|84.77|0
1656408880000|2022-06-28 09:34:40|87.2|84.8|87.2|84.8|87.2|84.8|87.2|84.8|0
1656408890000|2022-06-28 09:34:50|87.26|84.86|87.26|84.86|87.26|84.86|87.23|84.83|0
1656408900000|2022-06-28 09:35:00|87.32|84.92|87.32|84.92|87.32|84.92|87.29|84.89|0
1656408910000|2022-06-28 09:35:10|87.29|84.89|87.26|84.86|87.29|84.89|87.26|84.86|0
1656408920000|2022-06-28 09:35:20|87.45|85.05|87.35|84.95|87.45|85.05|87.35|84.95|0
1656408930000|2022-06-28 09:35:30|87.32|84.92|87.32|84.92|87.38|84.98|87.32|84.92|0
1656408940000|2022-06-28 09:35:40|87.29|84.89|87.35|84.95|87.35|84.95|87.29|84.89|0
1656408950000|2022-06-28 09:35:50|87.26|84.86|87.14|84.74|87.26|84.86|87.14|84.74|0
1656408960000|2022-06-28 09:36:00|87.17|84.77|87.26|84.86|87.26|84.86|87.17|84.77|0
1656408970000|2022-06-28 09:36:10|87.14|84.74|87.08|84.68|87.14|84.74|87.08|84.68|0
1656408980000|2022-06-28 09:36:20|87.02|84.62|87.02|84.62|87.02|84.62|87.02|84.62|0
1656408990000|2022-06-28 09:36:30|87.17|84.77|87.11|84.71|87.17|84.77|87.11|84.71|0
1656409000000|2022-06-28 09:36:40|87.14|84.74|87.05|84.65|87.14|84.74|87.05|84.65|0
1656409010000|2022-06-28 09:36:50|87.08|84.68|87.08|84.68|87.08|84.68|87.08|84.68|0
1656409020000|2022-06-28 09:37:00|87.02|84.62|86.78|84.38|87.02|84.62|86.78|84.38|0
1656409030000|2022-06-28 09:37:10|86.72|84.32|86.53|84.13|86.72|84.32|86.53|84.13|0
1656409040000|2022-06-28 09:37:20|86.59|84.19|86.72|84.32|86.72|84.32|86.59|84.19|0
1656409050000|2022-06-28 09:37:30|86.66|84.26|86.68|84.28|86.68|84.28|86.66|84.26|0
1656409060000|2022-06-28 09:37:40|86.66|84.26|86.78|84.38|86.78|84.38|86.66|84.26|0
1656409070000|2022-06-28 09:37:50|86.75|84.35|86.78|84.38|86.78|84.38|86.75|84.35|0
1656409080000|2022-06-28 09:38:00|86.84|84.44|86.84|84.44|86.84|84.44|86.72|84.32|0
1656409090000|2022-06-28 09:38:10|86.9|84.5|86.87|84.47|86.9|84.5|86.87|84.47|0
1656409100000|2022-06-28 09:38:20|86.84|84.44|86.84|84.44|86.87|84.47|86.84|84.44|0
1656409110000|2022-06-28 09:38:30|86.9|84.5|86.87|84.47|86.9|84.5|86.87|84.47|0
1656409120000|2022-06-28 09:38:40|86.96|84.56|87.02|84.62|87.02|84.62|86.96|84.56|0
1656409130000|2022-06-28 09:38:50|87.05|84.65|86.9|84.5|87.05|84.65|86.9|84.5|0
1656409140000|2022-06-28 09:39:00|86.87|84.47|86.66|84.26|86.9|84.5|86.66|84.26|0
1656409150000|2022-06-28 09:39:10|86.72|84.32|86.78|84.38|86.81|84.41|86.72|84.32|0
1656409160000|2022-06-28 09:39:20|86.74|84.34|86.78|84.38|86.78|84.38|86.74|84.34|0
1656409170000|2022-06-28 09:39:30|86.84|84.44|86.84|84.44|86.9|84.5|86.81|84.41|0
1656409180000|2022-06-28 09:39:40|86.87|84.47|86.87|84.47|86.87|84.47|86.84|84.44|0
1656409190000|2022-06-28 09:39:50|86.84|84.44|86.78|84.38|86.84|84.44|86.78|84.38|0
1656409200000|2022-06-28 09:40:00|86.81|84.41|86.72|84.32|86.81|84.41|86.72|84.32|0
1656409210000|2022-06-28 09:40:10|86.65|84.25|86.78|84.38|86.78|84.38|86.65|84.25|0
1656409220000|2022-06-28 09:40:20|86.87|84.47|86.87|84.47|86.87|84.47|86.87|84.47|0
1656409230000|2022-06-28 09:40:30|86.8|84.4|86.78|84.38|86.8|84.4|86.72|84.32|0
1656409240000|2022-06-28 09:40:40|86.65|84.25|86.59|84.19|86.65|84.25|86.59|84.19|0
1656409250000|2022-06-28 09:40:50|86.5|84.1|86.44|84.04|86.53|84.13|86.44|84.04|0
1656409260000|2022-06-28 09:41:00|86.41|84.01|86.35|83.95|86.41|84.01|86.32|83.92|0
1656409270000|2022-06-28 09:41:10|86.47|84.07|86.47|84.07|86.47|84.07|86.38|83.98|0
1656409280000|2022-06-28 09:41:20|86.53|84.13|86.68|84.28|86.68|84.28|86.53|84.13|0
1656409290000|2022-06-28 09:41:30|86.71|84.31|86.65|84.25|86.71|84.31|86.65|84.25|0
1656409300000|2022-06-28 09:41:40|86.71|84.31|86.65|84.25|86.71|84.31|86.65|84.25|0
1656409310000|2022-06-28 09:41:50|86.78|84.38|86.87|84.47|86.87|84.47|86.74|84.34|0
1656409320000|2022-06-28 09:42:00|86.84|84.44|86.78|84.38|86.84|84.44|86.78|84.38|0
1656409330000|2022-06-28 09:42:10|86.8|84.4|86.8|84.4|86.8|84.4|86.8|84.4|0
1656409340000|2022-06-28 09:42:20|86.84|84.44|86.74|84.34|86.84|84.44|86.74|84.34|0
1656409350000|2022-06-28 09:42:30|86.8|84.4|86.71|84.31|86.8|84.4|86.71|84.31|0
1656409360000|2022-06-28 09:42:40|86.65|84.25|86.65|84.25|86.65|84.25|86.65|84.25|0
1656409370000|2022-06-28 09:42:50|86.59|84.19|86.62|84.22|86.62|84.22|86.59|84.19|0
1656409380000|2022-06-28 09:43:00|86.65|84.25|86.65|84.25|86.65|84.25|86.65|84.25|0
1656409390000|2022-06-28 09:43:10|86.62|84.22|86.62|84.22|86.65|84.25|86.62|84.22|0
1656409400000|2022-06-28 09:43:20|86.59|84.19|86.59|84.19|86.65|84.25|86.59|84.19|0
1656409410000|2022-06-28 09:43:30|86.53|84.13|86.41|84.01|86.53|84.13|86.41|84.01|0
1656409420000|2022-06-28 09:43:40|86.35|83.95|86.29|83.89|86.35|83.95|86.29|83.89|0
1656409430000|2022-06-28 09:43:50|86.32|83.92|86.32|83.92|86.35|83.95|86.32|83.92|0
1656409440000|2022-06-28 09:44:00|86.35|83.95|86.32|83.92|86.35|83.95|86.29|83.89|0
1656409450000|2022-06-28 09:44:10|86.38|83.98|86.47|84.07|86.47|84.07|86.38|83.98|0
1656409460000|2022-06-28 09:44:20|86.38|83.98|86.5|84.1|86.5|84.1|86.35|83.95|0
1656409470000|2022-06-28 09:44:30|86.29|83.89|86.41|84.01|86.41|84.01|86.29|83.89|0
1656409480000|2022-06-28 09:44:40|86.38|83.98|86.38|83.98|86.41|84.01|86.38|83.98|0
1656409490000|2022-06-28 09:44:50|86.41|84.01|86.41|84.01|86.41|84.01|86.41|84.01|0
1656409500000|2022-06-28 09:45:00|86.44|84.04|86.41|84.01|86.44|84.04|86.41|84.01|0
1656409510000|2022-06-28 09:45:10|86.44|84.04|86.53|84.13|86.53|84.13|86.44|84.04|0
1656409520000|2022-06-28 09:45:20|86.47|84.07|86.47|84.07|86.47|84.07|86.47|84.07|0
1656409530000|2022-06-28 09:45:30|86.53|84.13|86.53|84.13|86.53|84.13|86.47|84.07|0
1656409540000|2022-06-28 09:45:40|86.44|84.04|86.47|84.07|86.47|84.07|86.44|84.04|0
1656409550000|2022-06-28 09:45:50|86.41|84.01|86.35|83.95|86.41|84.01|86.35|83.95|0
1656409560000|2022-06-28 09:46:00|86.29|83.89|86.29|83.89|86.29|83.89|86.29|83.89|0
1656409570000|2022-06-28 09:46:10|86.35|83.95|86.26|83.86|86.35|83.95|86.26|83.86|0
1656409580000|2022-06-28 09:46:20|86.29|83.89|86.29|83.89|86.29|83.89|86.29|83.89|0
1656409590000|2022-06-28 09:46:30|86.35|83.95|86.23|83.83|86.35|83.95|86.23|83.83|0
1656409600000|2022-06-28 09:46:40|86.29|83.89|86.38|83.98|86.38|83.98|86.29|83.89|0
1656409610000|2022-06-28 09:46:50|86.35|83.95|86.38|83.98|86.38|83.98|86.35|83.95|0
1656409620000|2022-06-28 09:47:00|86.41|84.01|86.32|83.92|86.41|84.01|86.32|83.92|0
1656409630000|2022-06-28 09:47:10|86.44|84.04|86.41|84.01|86.47|84.07|86.41|84.01|0
1656409640000|2022-06-28 09:47:20|86.29|83.89|86.35|83.95|86.38|83.98|86.29|83.89|0
1656409650000|2022-06-28 09:47:30|86.41|84.01|86.41|84.01|86.47|84.07|86.41|84.01|0
1656409660000|2022-06-28 09:47:40|86.44|84.04|86.47|84.07|86.47|84.07|86.44|84.04|0
1656409670000|2022-06-28 09:47:50|86.53|84.13|86.59|84.19|86.59|84.19|86.53|84.13|0
1656409680000|2022-06-28 09:48:00|86.56|84.16|86.53|84.13|86.59|84.19|86.53|84.13|0
1656409690000|2022-06-28 09:48:10|86.65|84.25|86.65|84.25|86.71|84.31|86.65|84.25|0
1656409700000|2022-06-28 09:48:20|86.68|84.28|86.77|84.37|86.77|84.37|86.68|84.28|0
1656409710000|2022-06-28 09:48:30|86.83|84.43|86.83|84.43|86.86|84.46|86.83|84.43|0
1656409720000|2022-06-28 09:48:40|86.8|84.4|86.83|84.43|86.83|84.43|86.8|84.4|0
1656409730000|2022-06-28 09:48:50|86.89|84.49|86.89|84.49|86.89|84.49|86.86|84.46|0
1656409740000|2022-06-28 09:49:00|86.86|84.46|86.83|84.43|86.89|84.49|86.83|84.43|0
1656409750000|2022-06-28 09:49:10|86.89|84.49|86.74|84.34|86.89|84.49|86.74|84.34|0
1656409760000|2022-06-28 09:49:20|86.71|84.31|86.59|84.19|86.77|84.37|86.59|84.19|0
1656409770000|2022-06-28 09:49:30|86.53|84.13|86.59|84.19|86.62|84.22|86.53|84.13|0
1656409780000|2022-06-28 09:49:40|86.5|84.1|86.47|84.07|86.53|84.13|86.47|84.07|0
1656409790000|2022-06-28 09:49:50|86.53|84.13|86.47|84.07|86.53|84.13|86.47|84.07|0
1656409800000|2022-06-28 09:50:00|86.53|84.13|86.89|84.49|86.89|84.49|86.53|84.13|0
1656409810000|2022-06-28 09:50:10|86.86|84.46|86.68|84.28|86.86|84.46|86.68|84.28|0
1656409820000|2022-06-28 09:50:20|86.59|84.19|86.65|84.25|86.65|84.25|86.56|84.16|0
1656409830000|2022-06-28 09:50:30|86.62|84.22|86.89|84.49|86.89|84.49|86.62|84.22|0
1656409840000|2022-06-28 09:50:40|86.92|84.52|87.08|84.68|87.08|84.68|86.89|84.49|0
1656409850000|2022-06-28 09:50:50|86.98|84.58|86.86|84.46|86.98|84.58|86.83|84.43|0
1656409860000|2022-06-28 09:51:00|86.96|84.56|87.02|84.62|87.02|84.62|86.96|84.56|0
1656409870000|2022-06-28 09:51:10|86.98|84.58|87.11|84.71|87.11|84.71|86.96|84.56|0
1656409880000|2022-06-28 09:51:20|87.08|84.68|87.14|84.74|87.14|84.74|87.08|84.68|0
1656409890000|2022-06-28 09:51:30|87.11|84.71|87.23|84.83|87.23|84.83|87.11|84.71|0
1656409900000|2022-06-28 09:51:40|87.26|84.86|87.23|84.83|87.26|84.86|87.2|84.8|0
1656409910000|2022-06-28 09:51:50|87.2|84.8|87.2|84.8|87.23|84.83|87.2|84.8|0
1656409920000|2022-06-28 09:52:00|87.26|84.86|87.29|84.89|87.29|84.89|87.26|84.86|0
1656409930000|2022-06-28 09:52:10|87.47|85.07|87.44|85.04|87.47|85.07|87.38|84.98|0
1656409940000|2022-06-28 09:52:20|87.41|85.01|87.38|84.98|87.41|85.01|87.38|84.98|0
1656409950000|2022-06-28 09:52:30|87.41|85.01|87.32|84.92|87.41|85.01|87.32|84.92|0
1656409960000|2022-06-28 09:52:40|87.38|84.98|87.38|84.98|87.38|84.98|87.35|84.95|0
1656409970000|2022-06-28 09:52:50|87.32|84.92|87.38|84.98|87.38|84.98|87.32|84.92|0
1656409980000|2022-06-28 09:53:00|87.44|85.04|87.38|84.98|87.44|85.04|87.38|84.98|0
1656409990000|2022-06-28 09:53:10|87.41|85.01|87.44|85.04|87.44|85.04|87.38|84.98|0
1656410000000|2022-06-28 09:53:20|87.41|85.01|87.32|84.92|87.41|85.01|87.32|84.92|0
1656410010000|2022-06-28 09:53:30|87.2|84.8|87.2|84.8|87.2|84.8|87.2|84.8|0
1656410020000|2022-06-28 09:53:40|87.32|84.92|87.29|84.89|87.32|84.92|87.26|84.86|0
1656410030000|2022-06-28 09:53:50|87.26|84.86|87.23|84.83|87.26|84.86|87.23|84.83|0
1656410040000|2022-06-28 09:54:00|87.2|84.8|86.98|84.58|87.2|84.8|86.98|84.58|0
1656410050000|2022-06-28 09:54:10|87.01|84.61|87.08|84.68|87.08|84.68|87.01|84.61|0
1656410060000|2022-06-28 09:54:20|87.01|84.61|86.98|84.58|87.01|84.61|86.98|84.58|0
1656410070000|2022-06-28 09:54:30|86.95|84.55|86.95|84.55|86.98|84.58|86.89|84.49|0
1656410080000|2022-06-28 09:54:40|86.89|84.49|86.92|84.52|86.92|84.52|86.89|84.49|0
1656410090000|2022-06-28 09:54:50|86.95|84.55|86.95|84.55|86.95|84.55|86.95|84.55|0
1656410100000|2022-06-28 09:55:00|86.92|84.52|86.83|84.43|86.92|84.52|86.83|84.43|0
1656410110000|2022-06-28 09:55:10|86.77|84.37|86.71|84.31|86.77|84.37|86.71|84.31|0
1656410120000|2022-06-28 09:55:20|86.68|84.28|86.77|84.37|86.8|84.4|86.68|84.28|0
1656410130000|2022-06-28 09:55:30|86.89|84.49|86.98|84.58|86.98|84.58|86.89|84.49|0
1656410140000|2022-06-28 09:55:40|86.92|84.52|86.89|84.49|86.92|84.52|86.89|84.49|0
1656410150000|2022-06-28 09:55:50|86.86|84.46|86.86|84.46|86.86|84.46|86.86|84.46|0
1656410160000|2022-06-28 09:56:00|86.89|84.49|87.01|84.61|87.01|84.61|86.89|84.49|0
1656410170000|2022-06-28 09:56:10|87.14|84.74|87.17|84.77|87.2|84.8|87.14|84.74|0
1656410180000|2022-06-28 09:56:20|87.14|84.74|87.04|84.64|87.14|84.74|87.01|84.61|0
1656410190000|2022-06-28 09:56:30|87.01|84.61|86.95|84.55|87.01|84.61|86.95|84.55|0
1656410200000|2022-06-28 09:56:40|86.89|84.49|86.83|84.43|86.89|84.49|86.83|84.43|0
1656410210000|2022-06-28 09:56:50|86.86|84.46|86.83|84.43|86.89|84.49|86.83|84.43|0
1656410220000|2022-06-28 09:57:00|86.8|84.4|86.53|84.13|86.8|84.4|86.53|84.13|0
1656410230000|2022-06-28 09:57:10|86.59|84.19|86.62|84.22|86.62|84.22|86.59|84.19|0
1656410250000|2022-06-28 09:57:30|86.65|84.25|86.59|84.19|86.65|84.25|86.59|84.19|0
1656410260000|2022-06-28 09:57:40|86.53|84.13|86.47|84.07|86.53|84.13|86.47|84.07|0
1656410270000|2022-06-28 09:57:50|86.59|84.19|86.47|84.07|86.59|84.19|86.47|84.07|0
1656410280000|2022-06-28 09:58:00|86.5|84.1|86.41|84.01|86.5|84.1|86.41|84.01|0
1656410290000|2022-06-28 09:58:10|86.29|83.89|86.32|83.92|86.35|83.95|86.29|83.89|0
1656410300000|2022-06-28 09:58:20|86.35|83.95|86.35|83.95|86.35|83.95|86.29|83.89|0
1656410310000|2022-06-28 09:58:30|86.32|83.92|86.35|83.95|86.35|83.95|86.29|83.89|0
1656410320000|2022-06-28 09:58:40|86.32|83.92|86.29|83.89|86.32|83.92|86.29|83.89|0
1656410330000|2022-06-28 09:58:50|86.32|83.92|86.41|84.01|86.41|84.01|86.32|83.92|0
1656410340000|2022-06-28 09:59:00|86.5|84.1|86.56|84.16|86.56|84.16|86.5|84.1|0
1656410350000|2022-06-28 09:59:10|86.53|84.13|86.53|84.13|86.53|84.13|86.47|84.07|0
1656410360000|2022-06-28 09:59:20|86.47|84.07|86.5|84.1|86.5|84.1|86.47|84.07|0
1656410370000|2022-06-28 09:59:30|86.47|84.07|86.44|84.04|86.47|84.07|86.44|84.04|0
1656410380000|2022-06-28 09:59:40|86.47|84.07|86.5|84.1|86.53|84.13|86.47|84.07|0
1656410390000|2022-06-28 09:59:50|86.53|84.13|86.5|84.1|86.53|84.13|86.47|84.07|0
1656410400000|2022-06-28 10:00:00|86.47|84.07|86.56|84.16|86.59|84.19|86.47|84.07|0
1656410410000|2022-06-28 10:00:10|86.59|84.19|86.59|84.19|86.62|84.22|86.59|84.19|0
1656410420000|2022-06-28 10:00:20|86.53|84.13|86.53|84.13|86.56|84.16|86.53|84.13|0
1656410430000|2022-06-28 10:00:30|86.59|84.19|86.62|84.22|86.62|84.22|86.59|84.19|0
1656410440000|2022-06-28 10:00:40|86.44|84.04|86.65|84.25|86.65|84.25|86.44|84.04|0
1656410450000|2022-06-28 10:00:50|86.62|84.22|86.65|84.25|86.65|84.25|86.62|84.22|0
1656410460000|2022-06-28 10:01:00|86.68|84.28|86.71|84.31|86.71|84.31|86.68|84.28|0
1656410470000|2022-06-28 10:01:10|86.65|84.25|86.71|84.31|86.71|84.31|86.65|84.25|0
1656410480000|2022-06-28 10:01:20|86.68|84.28|86.71|84.31|86.71|84.31|86.68|84.28|0
1656410490000|2022-06-28 10:01:30|86.65|84.25|86.65|84.25|86.68|84.28|86.65|84.25|0
1656410500000|2022-06-28 10:01:40|86.77|84.37|86.77|84.37|86.77|84.37|86.77|84.37|0
1656410510000|2022-06-28 10:01:50|86.83|84.43|86.83|84.43|86.83|84.43|86.8|84.4|0
1656410520000|2022-06-28 10:02:00|86.89|84.49|87.04|84.64|87.04|84.64|86.89|84.49|0
1656410530000|2022-06-28 10:02:10|87.01|84.61|86.98|84.58|87.01|84.61|86.95|84.55|0
1656410540000|2022-06-28 10:02:20|86.95|84.55|87.01|84.61|87.01|84.61|86.95|84.55|0
1656410550000|2022-06-28 10:02:30|86.98|84.58|86.83|84.43|86.98|84.58|86.83|84.43|0
1656410560000|2022-06-28 10:02:40|86.86|84.46|86.89|84.49|86.89|84.49|86.8|84.4|0
1656410570000|2022-06-28 10:02:50|86.95|84.55|86.89|84.49|86.95|84.55|86.89|84.49|0
1656410580000|2022-06-28 10:03:00|86.86|84.46|86.83|84.43|86.86|84.46|86.83|84.43|0
1656410590000|2022-06-28 10:03:10|86.71|84.31|86.77|84.37|86.77|84.37|86.71|84.31|0
1656410600000|2022-06-28 10:03:20|86.83|84.43|86.86|84.46|86.89|84.49|86.83|84.43|0
1656410610000|2022-06-28 10:03:30|86.89|84.49|86.95|84.55|86.95|84.55|86.89|84.49|0
1656410620000|2022-06-28 10:03:40|86.92|84.52|86.95|84.55|86.95|84.55|86.92|84.52|0
1656410630000|2022-06-28 10:03:50|87.01|84.61|87.01|84.61|87.04|84.64|87.01|84.61|0
1656410640000|2022-06-28 10:04:00|87.04|84.64|86.95|84.55|87.04|84.64|86.95|84.55|0
1656410650000|2022-06-28 10:04:10|86.92|84.52|86.89|84.49|86.92|84.52|86.89|84.49|0
1656410660000|2022-06-28 10:04:20|86.98|84.58|87.04|84.64|87.07|84.67|86.98|84.58|0
1656410670000|2022-06-28 10:04:30|86.98|84.58|87.01|84.61|87.01|84.61|86.98|84.58|0
1656410680000|2022-06-28 10:04:40|86.95|84.55|86.8|84.4|86.95|84.55|86.8|84.4|0
1656410690000|2022-06-28 10:04:50|86.74|84.34|86.62|84.22|86.74|84.34|86.62|84.22|0
1656410700000|2022-06-28 10:05:00|86.59|84.19|86.68|84.28|86.68|84.28|86.59|84.19|0
1656410710000|2022-06-28 10:05:10|86.65|84.25|86.62|84.22|86.65|84.25|86.62|84.22|0
1656410720000|2022-06-28 10:05:20|86.59|84.19|86.65|84.25|86.65|84.25|86.59|84.19|0
1656410730000|2022-06-28 10:05:30|86.62|84.22|86.53|84.13|86.62|84.22|86.53|84.13|0
1656410740000|2022-06-28 10:05:40|86.56|84.16|86.59|84.19|86.62|84.22|86.56|84.16|0
1656410750000|2022-06-28 10:05:50|86.56|84.16|86.56|84.16|86.59|84.19|86.56|84.16|0
1656410760000|2022-06-28 10:06:00|86.53|84.13|86.47|84.07|86.53|84.13|86.43|84.03|0
1656410770000|2022-06-28 10:06:10|86.43|84.03|86.68|84.28|86.68|84.28|86.43|84.03|0
1656410780000|2022-06-28 10:06:20|86.71|84.31|86.71|84.31|86.71|84.31|86.68|84.28|0
1656410790000|2022-06-28 10:06:30|86.68|84.28|86.71|84.31|86.71|84.31|86.68|84.28|0
1656410800000|2022-06-28 10:06:40|86.77|84.37|86.77|84.37|86.77|84.37|86.77|84.37|0
1656410810000|2022-06-28 10:06:50|86.83|84.43|86.77|84.37|86.86|84.46|86.77|84.37|0
1656410820000|2022-06-28 10:07:00|86.71|84.31|86.59|84.19|86.71|84.31|86.59|84.19|0
1656410830000|2022-06-28 10:07:10|86.62|84.22|86.59|84.19|86.62|84.22|86.59|84.19|0
1656410840000|2022-06-28 10:07:20|86.62|84.22|86.59|84.19|86.62|84.22|86.59|84.19|0
1656410850000|2022-06-28 10:07:30|86.65|84.25|86.62|84.22|86.65|84.25|86.62|84.22|0
1656410860000|2022-06-28 10:07:40|86.65|84.25|86.62|84.22|86.65|84.25|86.62|84.22|0
1656410870000|2022-06-28 10:07:50|86.65|84.25|86.59|84.19|86.65|84.25|86.59|84.19|0
1656410880000|2022-06-28 10:08:00|86.65|84.25|86.62|84.22|86.65|84.25|86.62|84.22|0
1656410890000|2022-06-28 10:08:10|86.65|84.25|86.65|84.25|86.65|84.25|86.62|84.22|0
1656410900000|2022-06-28 10:08:20|86.83|84.43|86.86|84.46|86.86|84.46|86.83|84.43|0
1656410910000|2022-06-28 10:08:30|86.83|84.43|86.83|84.43|86.83|84.43|86.83|84.43|0
1656410920000|2022-06-28 10:08:40|86.8|84.4|86.74|84.34|86.8|84.4|86.74|84.34|0
1656410930000|2022-06-28 10:08:50|86.65|84.25|86.59|84.19|86.65|84.25|86.59|84.19|0
1656410940000|2022-06-28 10:09:00|86.41|84.01|86.49|84.09|86.49|84.09|86.28|83.88|0
1656410950000|2022-06-28 10:09:10|86.59|84.19|86.43|84.03|86.59|84.19|86.43|84.03|0
1656410960000|2022-06-28 10:09:20|86.28|83.88|86.34|83.94|86.34|83.94|86.25|83.85|0
1656410970000|2022-06-28 10:09:30|86.28|83.88|86.31|83.91|86.34|83.94|86.28|83.88|0
1656410980000|2022-06-28 10:09:40|86.28|83.88|86.34|83.94|86.34|83.94|86.28|83.88|0
1656410990000|2022-06-28 10:09:50|86.28|83.88|86.34|83.94|86.34|83.94|86.28|83.88|0
1656411000000|2022-06-28 10:10:00|86.1|83.7|86.25|83.85|86.25|83.85|86.1|83.7|0
1656411010000|2022-06-28 10:10:10|86.13|83.73|86.04|83.64|86.16|83.76|86.04|83.64|0
1656411020000|2022-06-28 10:10:20|86.16|83.76|86.22|83.82|86.22|83.82|86.1|83.7|0
1656411030000|2022-06-28 10:10:30|86.1|83.7|86.19|83.79|86.19|83.79|86.1|83.7|0
1656411040000|2022-06-28 10:10:40|86.22|83.82|86.34|83.94|86.34|83.94|86.22|83.82|0
1656411050000|2022-06-28 10:10:50|86.25|83.85|86.28|83.88|86.28|83.88|86.25|83.85|0
1656411060000|2022-06-28 10:11:00|86.31|83.91|86.28|83.88|86.31|83.91|86.28|83.88|0
1656411070000|2022-06-28 10:11:10|86.34|83.94|86.19|83.79|86.34|83.94|86.19|83.79|0
1656411080000|2022-06-28 10:11:20|86.31|83.91|86.43|84.03|86.46|84.06|86.31|83.91|0
1656411090000|2022-06-28 10:11:30|86.49|84.09|86.34|83.94|86.53|84.13|86.34|83.94|0
1656411100000|2022-06-28 10:11:40|86.31|83.91|86.16|83.76|86.4|84|86.16|83.76|0
1656411120000|2022-06-28 10:12:00|86.22|83.82|86.16|83.76|86.22|83.82|86.16|83.76|0
1656411130000|2022-06-28 10:12:10|86.19|83.79|86.25|83.85|86.25|83.85|86.19|83.79|0
1656411140000|2022-06-28 10:12:20|86.22|83.82|86.22|83.82|86.22|83.82|86.16|83.76|0
1656411150000|2022-06-28 10:12:30|86.19|83.79|86.19|83.79|86.22|83.82|86.19|83.79|0
1656411160000|2022-06-28 10:12:40|86.16|83.76|86.22|83.82|86.22|83.82|86.16|83.76|0
1656411170000|2022-06-28 10:12:50|86.19|83.79|86.22|83.82|86.28|83.88|86.19|83.79|0
1656411180000|2022-06-28 10:13:00|86.16|83.76|86.16|83.76|86.19|83.79|86.16|83.76|0
1656411190000|2022-06-28 10:13:10|86.22|83.82|86.34|83.94|86.34|83.94|86.22|83.82|0
1656411200000|2022-06-28 10:13:20|86.37|83.97|86.4|84|86.4|84|86.37|83.97|0
1656411210000|2022-06-28 10:13:30|86.43|84.03|86.37|83.97|86.43|84.03|86.37|83.97|0
1656411220000|2022-06-28 10:13:40|86.34|83.94|86.4|84|86.4|84|86.34|83.94|0
1656411230000|2022-06-28 10:13:50|86.34|83.94|86.34|83.94|86.34|83.94|86.34|83.94|0
1656411240000|2022-06-28 10:14:00|86.4|84|86.37|83.97|86.43|84.03|86.37|83.97|0
1656411250000|2022-06-28 10:14:10|86.34|83.94|86.34|83.94|86.34|83.94|86.34|83.94|0
1656411260000|2022-06-28 10:14:20|86.31|83.91|86.34|83.94|86.34|83.94|86.28|83.88|0
1656411270000|2022-06-28 10:14:30|86.31|83.91|86.25|83.85|86.31|83.91|86.25|83.85|0
1656411280000|2022-06-28 10:14:40|86.28|83.88|86.22|83.82|86.28|83.88|86.22|83.82|0
1656411290000|2022-06-28 10:14:50|86.28|83.88|86.19|83.79|86.28|83.88|86.19|83.79|0
1656411300000|2022-06-28 10:15:00|86.22|83.82|86.22|83.82|86.22|83.82|86.22|83.82|0
1656411310000|2022-06-28 10:15:10|86.19|83.79|86.34|83.94|86.34|83.94|86.16|83.76|0
1656411320000|2022-06-28 10:15:20|86.31|83.91|86.31|83.91|86.31|83.91|86.31|83.91|0
1656411330000|2022-06-28 10:15:30|86.28|83.88|86.28|83.88|86.28|83.88|86.25|83.85|0
1656411340000|2022-06-28 10:15:40|86.34|83.94|86.34|83.94|86.34|83.94|86.28|83.88|0
1656411350000|2022-06-28 10:15:50|86.4|84|86.4|84|86.4|84|86.4|84|0
1656411360000|2022-06-28 10:16:00|86.34|83.94|86.34|83.94|86.34|83.94|86.31|83.91|0
1656411370000|2022-06-28 10:16:10|86.28|83.88|86.46|84.06|86.46|84.06|86.28|83.88|0
1656411380000|2022-06-28 10:16:20|86.43|84.03|86.43|84.03|86.43|84.03|86.43|84.03|0
1656411390000|2022-06-28 10:16:30|86.52|84.12|86.49|84.09|86.52|84.12|86.49|84.09|0
1656411400000|2022-06-28 10:16:40|86.46|84.06|86.49|84.09|86.49|84.09|86.46|84.06|0
1656411410000|2022-06-28 10:16:50|86.46|84.06|86.37|83.97|86.46|84.06|86.37|83.97|0
1656411420000|2022-06-28 10:17:00|86.4|84|86.52|84.12|86.52|84.12|86.37|83.97|0
1656411430000|2022-06-28 10:17:10|86.49|84.09|86.46|84.06|86.49|84.09|86.43|84.03|0
1656411440000|2022-06-28 10:17:20|86.49|84.09|86.46|84.06|86.49|84.09|86.46|84.06|0
1656411450000|2022-06-28 10:17:30|86.4|84|86.4|84|86.4|84|86.34|83.94|0
1656411460000|2022-06-28 10:17:40|86.46|84.06|86.46|84.06|86.46|84.06|86.46|84.06|0
1656411470000|2022-06-28 10:17:50|86.4|84|86.4|84|86.46|84.06|86.37|83.97|0
1656411480000|2022-06-28 10:18:00|86.37|83.97|86.34|83.94|86.37|83.97|86.34|83.94|0
1656411490000|2022-06-28 10:18:10|86.4|84|86.34|83.94|86.4|84|86.34|83.94|0
1656411500000|2022-06-28 10:18:20|86.37|83.97|86.34|83.94|86.4|84|86.34|83.94|0
1656411510000|2022-06-28 10:18:30|86.31|83.91|86.31|83.91|86.31|83.91|86.31|83.91|0
1656411520000|2022-06-28 10:18:40|86.28|83.88|86.4|84|86.4|84|86.28|83.88|0
1656411530000|2022-06-28 10:18:50|86.46|84.06|86.4|84|86.46|84.06|86.4|84|0
1656411540000|2022-06-28 10:19:00|86.43|84.03|86.4|84|86.43|84.03|86.4|84|0
1656411550000|2022-06-28 10:19:10|86.37|83.97|86.34|83.94|86.43|84.03|86.34|83.94|0
1656411560000|2022-06-28 10:19:20|86.4|84|86.4|84|86.4|84|86.4|84|0
1656411570000|2022-06-28 10:19:30|86.46|84.06|86.37|83.97|86.46|84.06|86.37|83.97|0
1656411580000|2022-06-28 10:19:40|86.34|83.94|86.4|84|86.4|84|86.34|83.94|0
1656411600000|2022-06-28 10:20:00|86.37|83.97|86.34|83.94|86.37|83.97|86.34|83.94|0
1656411610000|2022-06-28 10:20:10|86.4|84|86.4|84|86.4|84|86.4|84|0
1656411620000|2022-06-28 10:20:20|86.34|83.94|86.34|83.94|86.37|83.97|86.34|83.94|0
1656411640000|2022-06-28 10:20:40|86.4|84|86.4|84|86.4|84|86.37|83.97|0
1656411650000|2022-06-28 10:20:50|86.43|84.03|86.49|84.09|86.49|84.09|86.43|84.03|0
1656411660000|2022-06-28 10:21:00|86.43|84.03|86.37|83.97|86.46|84.06|86.37|83.97|0
1656411670000|2022-06-28 10:21:10|86.4|84|86.4|84|86.46|84.06|86.4|84|0
1656411680000|2022-06-28 10:21:20|86.43|84.03|86.43|84.03|86.43|84.03|86.4|84|0
1656411690000|2022-06-28 10:21:30|86.4|84|86.4|84|86.46|84.06|86.4|84|0
1656411700000|2022-06-28 10:21:40|86.43|84.03|86.43|84.03|86.43|84.03|86.4|84|0
1656411710000|2022-06-28 10:21:50|86.4|84|86.43|84.03|86.46|84.06|86.4|84|0
1656411720000|2022-06-28 10:22:00|86.4|84|86.43|84.03|86.43|84.03|86.4|84|0
1656411730000|2022-06-28 10:22:10|86.46|84.06|86.46|84.06|86.46|84.06|86.43|84.03|0
1656411740000|2022-06-28 10:22:20|86.58|84.18|86.64|84.24|86.64|84.24|86.55|84.15|0
1656411750000|2022-06-28 10:22:30|86.7|84.3|86.83|84.43|86.83|84.43|86.7|84.3|0
1656411760000|2022-06-28 10:22:40|86.89|84.49|86.89|84.49|86.89|84.49|86.89|84.49|0
1656411770000|2022-06-28 10:22:50|86.83|84.43|86.89|84.49|86.89|84.49|86.83|84.43|0
1656411780000|2022-06-28 10:23:00|86.95|84.55|86.98|84.58|87.01|84.61|86.95|84.55|0
1656411790000|2022-06-28 10:23:10|86.95|84.55|86.98|84.58|86.98|84.58|86.95|84.55|0
1656411800000|2022-06-28 10:23:20|86.95|84.55|87.07|84.67|87.13|84.73|86.95|84.55|0
1656411810000|2022-06-28 10:23:30|87.1|84.7|87.13|84.73|87.13|84.73|87.1|84.7|0
1656411820000|2022-06-28 10:23:40|87.07|84.67|87.07|84.67|87.07|84.67|87.07|84.67|0
1656411830000|2022-06-28 10:23:50|87.01|84.61|87.01|84.61|87.01|84.61|86.95|84.55|0
1656411840000|2022-06-28 10:24:00|87.07|84.67|87.01|84.61|87.07|84.67|86.98|84.58|0
1656411850000|2022-06-28 10:24:10|86.98|84.58|87.07|84.67|87.07|84.67|86.98|84.58|0
1656411860000|2022-06-28 10:24:20|86.95|84.55|86.95|84.55|86.98|84.58|86.95|84.55|0
1656411870000|2022-06-28 10:24:30|86.98|84.58|87.01|84.61|87.01|84.61|86.98|84.58|0
1656411880000|2022-06-28 10:24:40|86.98|84.58|86.98|84.58|87.04|84.64|86.98|84.58|0
1656411890000|2022-06-28 10:24:50|86.95|84.55|86.95|84.55|86.95|84.55|86.95|84.55|0
1656411900000|2022-06-28 10:25:00|86.82|84.42|86.82|84.42|86.85|84.45|86.82|84.42|0
1656411910000|2022-06-28 10:25:10|86.89|84.49|86.85|84.45|86.89|84.49|86.85|84.45|0
1656411920000|2022-06-28 10:25:20|86.76|84.36|86.76|84.36|86.76|84.36|86.7|84.3|0
1656411930000|2022-06-28 10:25:30|86.79|84.39|86.82|84.42|86.82|84.42|86.79|84.39|0
1656411940000|2022-06-28 10:25:40|86.85|84.45|86.82|84.42|86.85|84.45|86.82|84.42|0
1656411950000|2022-06-28 10:25:50|86.76|84.36|86.76|84.36|86.76|84.36|86.76|84.36|0
1656411960000|2022-06-28 10:26:00|86.79|84.39|86.79|84.39|86.85|84.45|86.79|84.39|0
1656411970000|2022-06-28 10:26:10|86.76|84.36|86.73|84.33|86.76|84.36|86.73|84.33|0
1656411980000|2022-06-28 10:26:20|86.76|84.36|86.73|84.33|86.76|84.36|86.73|84.33|0
1656411990000|2022-06-28 10:26:30|86.7|84.3|86.67|84.27|86.7|84.3|86.67|84.27|0
1656412000000|2022-06-28 10:26:40|86.7|84.3|86.76|84.36|86.76|84.36|86.7|84.3|0
1656412010000|2022-06-28 10:26:50|86.73|84.33|86.76|84.36|86.76|84.36|86.73|84.33|0
1656412020000|2022-06-28 10:27:00|86.79|84.39|86.82|84.42|86.82|84.42|86.76|84.36|0
1656412030000|2022-06-28 10:27:10|86.79|84.39|86.82|84.42|86.82|84.42|86.79|84.39|0
1656412040000|2022-06-28 10:27:20|86.88|84.48|86.88|84.48|86.88|84.48|86.88|84.48|0
1656412050000|2022-06-28 10:27:30|86.85|84.45|86.85|84.45|86.88|84.48|86.85|84.45|0
1656412060000|2022-06-28 10:27:40|86.88|84.48|86.95|84.55|86.95|84.55|86.88|84.48|0
1656412070000|2022-06-28 10:27:50|87.07|84.67|87.07|84.67|87.07|84.67|87.07|84.67|0
1656412080000|2022-06-28 10:28:00|87.01|84.61|87.01|84.61|87.01|84.61|87.01|84.61|0
1656412090000|2022-06-28 10:28:10|86.95|84.55|86.95|84.55|86.95|84.55|86.95|84.55|0
1656412100000|2022-06-28 10:28:20|86.97|84.57|86.91|84.51|87.01|84.61|86.91|84.51|0
1656412110000|2022-06-28 10:28:30|86.88|84.48|86.79|84.39|86.88|84.48|86.79|84.39|0
1656412120000|2022-06-28 10:28:40|86.82|84.42|86.79|84.39|86.82|84.42|86.79|84.39|0
1656412130000|2022-06-28 10:28:50|86.82|84.42|86.67|84.27|86.82|84.42|86.67|84.27|0
1656412140000|2022-06-28 10:29:00|86.73|84.33|86.73|84.33|86.76|84.36|86.73|84.33|0
1656412150000|2022-06-28 10:29:10|86.7|84.3|86.7|84.3|86.7|84.3|86.7|84.3|0
1656412160000|2022-06-28 10:29:20|86.76|84.36|86.82|84.42|86.82|84.42|86.76|84.36|0
1656412170000|2022-06-28 10:29:30|86.79|84.39|86.82|84.42|86.82|84.42|86.79|84.39|0
1656412180000|2022-06-28 10:29:40|86.79|84.39|86.82|84.42|86.82|84.42|86.79|84.39|0
1656412190000|2022-06-28 10:29:50|86.85|84.45|86.97|84.57|87.01|84.61|86.85|84.45|0
1656412200000|2022-06-28 10:30:00|86.91|84.51|86.88|84.48|86.91|84.51|86.88|84.48|0
1656412210000|2022-06-28 10:30:10|86.91|84.51|87.01|84.61|87.01|84.61|86.91|84.51|0
1656412220000|2022-06-28 10:30:20|86.94|84.54|86.94|84.54|86.94|84.54|86.94|84.54|0
1656412230000|2022-06-28 10:30:30|86.88|84.48|86.88|84.48|86.88|84.48|86.88|84.48|0
1656412240000|2022-06-28 10:30:40|86.94|84.54|86.94|84.54|86.94|84.54|86.88|84.48|0
1656412250000|2022-06-28 10:30:50|86.97|84.57|86.94|84.54|86.97|84.57|86.94|84.54|0
1656412260000|2022-06-28 10:31:00|87.01|84.61|87.01|84.61|87.01|84.61|87.01|84.61|0
1656412270000|2022-06-28 10:31:10|87.13|84.73|87.07|84.67|87.13|84.73|87.07|84.67|0
1656412280000|2022-06-28 10:31:20|87.13|84.73|87.13|84.73|87.13|84.73|87.13|84.73|0
1656412290000|2022-06-28 10:31:30|87.19|84.79|87.19|84.79|87.19|84.79|87.19|84.79|0
1656412300000|2022-06-28 10:31:40|87.31|84.91|87.31|84.91|87.31|84.91|87.25|84.85|0
1656412310000|2022-06-28 10:31:50|87.25|84.85|87.31|84.91|87.31|84.91|87.25|84.85|0
1656412320000|2022-06-28 10:32:00|87.25|84.85|87.28|84.88|87.28|84.88|87.25|84.85|0
1656412330000|2022-06-28 10:32:10|87.31|84.91|87.19|84.79|87.31|84.91|87.19|84.79|0
1656412340000|2022-06-28 10:32:20|87.25|84.85|87.25|84.85|87.25|84.85|87.22|84.82|0
1656412350000|2022-06-28 10:32:30|87.31|84.91|87.25|84.85|87.31|84.91|87.25|84.85|0
1656412360000|2022-06-28 10:32:40|87.28|84.88|87.31|84.91|87.31|84.91|87.28|84.88|0
1656412370000|2022-06-28 10:32:50|87.34|84.94|87.31|84.91|87.34|84.94|87.31|84.91|0
1656412380000|2022-06-28 10:33:00|87.28|84.88|87.37|84.97|87.37|84.97|87.28|84.88|0
1656412390000|2022-06-28 10:33:10|87.31|84.91|87.37|84.97|87.37|84.97|87.31|84.91|0
1656412400000|2022-06-28 10:33:20|87.34|84.94|87.37|84.97|87.37|84.97|87.34|84.94|0
1656412410000|2022-06-28 10:33:30|87.4|85|87.43|85.03|87.43|85.03|87.4|85|0
1656412420000|2022-06-28 10:33:40|87.49|85.09|87.55|85.15|87.55|85.15|87.46|85.06|0
1656412430000|2022-06-28 10:33:50|87.61|85.21|87.55|85.15|87.61|85.21|87.55|85.15|0
1656412440000|2022-06-28 10:34:00|87.61|85.21|87.55|85.15|87.61|85.21|87.55|85.15|0
1656412450000|2022-06-28 10:34:10|87.49|85.09|87.46|85.06|87.49|85.09|87.46|85.06|0
1656412460000|2022-06-28 10:34:20|87.43|85.03|87.43|85.03|87.43|85.03|87.43|85.03|0
1656412470000|2022-06-28 10:34:30|87.46|85.06|87.49|85.09|87.49|85.09|87.46|85.06|0
1656412480000|2022-06-28 10:34:40|87.46|85.06|87.52|85.12|87.52|85.12|87.46|85.06|0
1656412490000|2022-06-28 10:34:50|87.55|85.15|87.58|85.18|87.58|85.18|87.52|85.12|0
1656412500000|2022-06-28 10:35:00|87.55|85.15|87.55|85.15|87.55|85.15|87.55|85.15|0
1656412510000|2022-06-28 10:35:10|87.52|85.12|87.52|85.12|87.52|85.12|87.52|85.12|0
1656412520000|2022-06-28 10:35:20|87.49|85.09|87.43|85.03|87.49|85.09|87.43|85.03|0
1656412530000|2022-06-28 10:35:30|87.4|85|87.37|84.97|87.43|85.03|87.37|84.97|0
1656412540000|2022-06-28 10:35:40|87.25|84.85|87.31|84.91|87.31|84.91|87.25|84.85|0
1656412550000|2022-06-28 10:35:50|87.37|84.97|87.37|84.97|87.37|84.97|87.34|84.94|0
1656412560000|2022-06-28 10:36:00|87.31|84.91|87.25|84.85|87.31|84.91|87.25|84.85|0
1656412570000|2022-06-28 10:36:10|87.28|84.88|87.25|84.85|87.28|84.88|87.25|84.85|0
1656412580000|2022-06-28 10:36:20|87.19|84.79|87.25|84.85|87.25|84.85|87.19|84.79|0
1656412600000|2022-06-28 10:36:40|87.31|84.91|87.34|84.94|87.37|84.97|87.31|84.91|0
1656412610000|2022-06-28 10:36:50|87.31|84.91|87.31|84.91|87.31|84.91|87.25|84.85|0
1656412620000|2022-06-28 10:37:00|87.28|84.88|87.31|84.91|87.31|84.91|87.25|84.85|0
1656412630000|2022-06-28 10:37:10|87.28|84.88|87.28|84.88|87.28|84.88|87.28|84.88|0
1656412640000|2022-06-28 10:37:20|87.31|84.91|87.34|84.94|87.34|84.94|87.31|84.91|0
1656412650000|2022-06-28 10:37:30|87.37|84.97|87.43|85.03|87.43|85.03|87.37|84.97|0
1656412660000|2022-06-28 10:37:40|87.4|85|87.4|85|87.4|85|87.37|84.97|0
1656412670000|2022-06-28 10:37:50|87.37|84.97|87.37|84.97|87.4|85|87.37|84.97|0
1656412680000|2022-06-28 10:38:00|87.43|85.03|87.37|84.97|87.43|85.03|87.37|84.97|0
1656412690000|2022-06-28 10:38:10|87.4|85|87.4|85|87.4|85|87.4|85|0
1656412700000|2022-06-28 10:38:20|87.46|85.06|87.37|84.97|87.46|85.06|87.37|84.97|0
1656412710000|2022-06-28 10:38:30|87.31|84.91|87.31|84.91|87.34|84.94|87.31|84.91|0
1656412720000|2022-06-28 10:38:40|87.37|84.97|87.34|84.94|87.37|84.97|87.34|84.94|0
1656412730000|2022-06-28 10:38:50|87.31|84.91|87.34|84.94|87.34|84.94|87.31|84.91|0
1656412740000|2022-06-28 10:39:00|87.31|84.91|87.31|84.91|87.34|84.94|87.31|84.91|0
1656412750000|2022-06-28 10:39:10|87.34|84.94|87.25|84.85|87.34|84.94|87.25|84.85|0
1656412760000|2022-06-28 10:39:20|87.28|84.88|87.25|84.85|87.28|84.88|87.25|84.85|0
1656412780000|2022-06-28 10:39:40|87.28|84.88|87.28|84.88|87.31|84.91|87.25|84.85|0
1656412790000|2022-06-28 10:39:50|87.31|84.91|87.37|84.97|87.37|84.97|87.28|84.88|0
1656412800000|2022-06-28 10:40:00|87.43|85.03|87.37|84.97|87.43|85.03|87.37|84.97|0
1656412810000|2022-06-28 10:40:10|87.4|85|87.43|85.03|87.43|85.03|87.4|85|0
1656412820000|2022-06-28 10:40:20|87.55|85.15|87.49|85.09|87.55|85.15|87.49|85.09|0
1656412830000|2022-06-28 10:40:30|87.52|85.12|87.46|85.06|87.52|85.12|87.46|85.06|0
1656412840000|2022-06-28 10:40:40|87.49|85.09|87.46|85.06|87.49|85.09|87.46|85.06|0
1656412850000|2022-06-28 10:40:50|87.49|85.09|87.49|85.09|87.49|85.09|87.49|85.09|0
1656412860000|2022-06-28 10:41:00|87.46|85.06|87.43|85.03|87.49|85.09|87.43|85.03|0
1656412870000|2022-06-28 10:41:10|87.46|85.06|87.43|85.03|87.46|85.06|87.43|85.03|0
1656412880000|2022-06-28 10:41:20|87.31|84.91|87.27|84.87|87.31|84.91|87.25|84.85|0
1656412890000|2022-06-28 10:41:30|87.34|84.94|87.12|84.72|87.34|84.94|87.12|84.72|0
1656412900000|2022-06-28 10:41:40|87|84.6|87|84.6|87.06|84.66|87|84.6|0
1656412910000|2022-06-28 10:41:50|86.94|84.54|86.91|84.51|86.94|84.54|86.91|84.51|0
1656412920000|2022-06-28 10:42:00|86.97|84.57|87|84.6|87|84.6|86.91|84.51|0
1656412930000|2022-06-28 10:42:10|86.94|84.54|86.94|84.54|86.94|84.54|86.94|84.54|0
1656412940000|2022-06-28 10:42:20|86.97|84.57|86.94|84.54|86.97|84.57|86.94|84.54|0
1656412950000|2022-06-28 10:42:30|86.91|84.51|86.88|84.48|86.91|84.51|86.88|84.48|0
1656412960000|2022-06-28 10:42:40|86.82|84.42|86.76|84.36|86.82|84.42|86.76|84.36|0
1656412970000|2022-06-28 10:42:50|86.82|84.42|86.82|84.42|86.82|84.42|86.82|84.42|0
1656412980000|2022-06-28 10:43:00|86.76|84.36|86.82|84.42|86.82|84.42|86.76|84.36|0
1656412990000|2022-06-28 10:43:10|86.94|84.54|86.88|84.48|86.94|84.54|86.88|84.48|0
1656413000000|2022-06-28 10:43:20|86.91|84.51|86.94|84.54|86.97|84.57|86.91|84.51|0
1656413010000|2022-06-28 10:43:30|86.97|84.57|86.97|84.57|86.97|84.57|86.97|84.57|0
1656413020000|2022-06-28 10:43:40|86.94|84.54|86.94|84.54|86.97|84.57|86.94|84.54|0
1656413030000|2022-06-28 10:43:50|86.97|84.57|86.97|84.57|86.97|84.57|86.97|84.57|0
1656413040000|2022-06-28 10:44:00|86.94|84.54|86.94|84.54|86.94|84.54|86.94|84.54|0
1656413050000|2022-06-28 10:44:10|86.97|84.57|87|84.6|87|84.6|86.94|84.54|0
1656413060000|2022-06-28 10:44:20|86.94|84.54|87|84.6|87|84.6|86.94|84.54|0
1656413070000|2022-06-28 10:44:30|86.97|84.57|86.97|84.57|86.97|84.57|86.97|84.57|0
1656413080000|2022-06-28 10:44:40|87|84.6|87.09|84.69|87.09|84.69|87|84.6|0
1656413090000|2022-06-28 10:44:50|87.06|84.66|87.09|84.69|87.09|84.69|87.06|84.66|0
1656413100000|2022-06-28 10:45:00|87.06|84.66|86.88|84.48|87.06|84.66|86.88|84.48|0
1656413110000|2022-06-28 10:45:10|86.85|84.45|86.88|84.48|86.88|84.48|86.82|84.42|0
1656413120000|2022-06-28 10:45:20|86.94|84.54|86.88|84.48|86.94|84.54|86.88|84.48|0
1656413130000|2022-06-28 10:45:30|86.91|84.51|86.94|84.54|86.94|84.54|86.88|84.48|0
1656413140000|2022-06-28 10:45:40|86.88|84.48|87|84.6|87|84.6|86.88|84.48|0
1656413150000|2022-06-28 10:45:50|86.97|84.57|87.06|84.66|87.06|84.66|86.97|84.57|0
1656413160000|2022-06-28 10:46:00|87.03|84.63|86.94|84.54|87.03|84.63|86.94|84.54|0
1656413170000|2022-06-28 10:46:10|86.88|84.48|87|84.6|87|84.6|86.88|84.48|0
1656413190000|2022-06-28 10:46:30|87.06|84.66|87.18|84.78|87.21|84.81|87.06|84.66|0
1656413200000|2022-06-28 10:46:40|87.21|84.81|87.24|84.84|87.24|84.84|87.21|84.81|0
1656413220000|2022-06-28 10:47:00|87.3|84.9|87.3|84.9|87.33|84.93|87.3|84.9|0
1656413230000|2022-06-28 10:47:10|87.33|84.93|87.33|84.93|87.37|84.97|87.33|84.93|0
1656413240000|2022-06-28 10:47:20|87.24|84.84|87.21|84.81|87.24|84.84|87.21|84.81|0
1656413250000|2022-06-28 10:47:30|87.18|84.78|87|84.6|87.24|84.84|87|84.6|0
1656413260000|2022-06-28 10:47:40|86.94|84.54|87|84.6|87|84.6|86.94|84.54|0
1656413270000|2022-06-28 10:47:50|86.97|84.57|86.97|84.57|87|84.6|86.97|84.57|0
1656413280000|2022-06-28 10:48:00|87.06|84.66|86.97|84.57|87.09|84.69|86.97|84.57|0
1656413290000|2022-06-28 10:48:10|87|84.6|87|84.6|87|84.6|87|84.6|0
1656413310000|2022-06-28 10:48:30|86.97|84.57|86.97|84.57|86.97|84.57|86.97|84.57|0
1656413320000|2022-06-28 10:48:40|87|84.6|86.94|84.54|87|84.6|86.94|84.54|0
1656413330000|2022-06-28 10:48:50|86.88|84.48|87|84.6|87|84.6|86.88|84.48|0
1656413340000|2022-06-28 10:49:00|86.94|84.54|86.91|84.51|86.94|84.54|86.91|84.51|0
1656413350000|2022-06-28 10:49:10|86.94|84.54|86.97|84.57|87|84.6|86.94|84.54|0
1656413360000|2022-06-28 10:49:20|87|84.6|87.03|84.63|87.06|84.66|87|84.6|0
1656413370000|2022-06-28 10:49:30|87.06|84.66|87|84.6|87.06|84.66|87|84.6|0
1656413380000|2022-06-28 10:49:40|87.06|84.66|87.06|84.66|87.06|84.66|87.06|84.66|0
1656413390000|2022-06-28 10:49:50|87.12|84.72|87.06|84.66|87.12|84.72|87.06|84.66|0
1656413400000|2022-06-28 10:50:00|87.03|84.63|87|84.6|87.03|84.63|87|84.6|0
1656413410000|2022-06-28 10:50:10|87.06|84.66|87.09|84.69|87.09|84.69|87.06|84.66|0
1656413420000|2022-06-28 10:50:20|87.12|84.72|87.18|84.78|87.18|84.78|87.12|84.72|0
1656413440000|2022-06-28 10:50:40|87|84.6|87|84.6|87|84.6|86.94|84.54|0
1656413450000|2022-06-28 10:50:50|86.94|84.54|87.06|84.66|87.06|84.66|86.94|84.54|0
1656413460000|2022-06-28 10:51:00|87.12|84.72|87.06|84.66|87.12|84.72|87.06|84.66|0
1656413470000|2022-06-28 10:51:10|87.09|84.69|87.06|84.66|87.09|84.69|87.06|84.66|0
1656413510000|2022-06-28 10:51:50|87|84.6|87|84.6|87|84.6|87|84.6|0
1656413520000|2022-06-28 10:52:00|87.06|84.66|87.12|84.72|87.12|84.72|87.06|84.66|0
1656413530000|2022-06-28 10:52:10|87.09|84.69|87.06|84.66|87.12|84.72|87.06|84.66|0
1656413540000|2022-06-28 10:52:20|87.09|84.69|87.06|84.66|87.12|84.72|87.06|84.66|0
1656413550000|2022-06-28 10:52:30|87.12|84.72|87.06|84.66|87.12|84.72|87.06|84.66|0
1656413560000|2022-06-28 10:52:40|87.09|84.69|87.18|84.78|87.18|84.78|87.09|84.69|0
1656413570000|2022-06-28 10:52:50|87.15|84.75|87.15|84.75|87.15|84.75|87.15|84.75|0
1656413580000|2022-06-28 10:53:00|87.12|84.72|87.12|84.72|87.12|84.72|87.12|84.72|0
1656413590000|2022-06-28 10:53:10|87.06|84.66|87.09|84.69|87.12|84.72|87.06|84.66|0
1656413600000|2022-06-28 10:53:20|87.06|84.66|87.09|84.69|87.09|84.69|87.06|84.66|0
1656413610000|2022-06-28 10:53:30|87.06|84.66|87.06|84.66|87.06|84.66|87.06|84.66|0
1656413620000|2022-06-28 10:53:40|87.03|84.63|87|84.6|87.03|84.63|87|84.6|0
1656413630000|2022-06-28 10:53:50|86.94|84.54|87|84.6|87|84.6|86.88|84.48|0
1656413640000|2022-06-28 10:54:00|87.03|84.63|87.06|84.66|87.06|84.66|87.03|84.63|0
1656413650000|2022-06-28 10:54:10|87|84.6|86.94|84.54|87|84.6|86.91|84.51|0
1656413660000|2022-06-28 10:54:20|86.88|84.48|86.88|84.48|86.94|84.54|86.88|84.48|0
1656413670000|2022-06-28 10:54:30|86.94|84.54|87.18|84.78|87.18|84.78|86.94|84.54|0
1656413680000|2022-06-28 10:54:40|87.24|84.84|87.51|85.11|87.51|85.11|87.24|84.84|0
1656413690000|2022-06-28 10:54:50|87.49|85.09|87.55|85.15|87.55|85.15|87.49|85.09|0
1656413700000|2022-06-28 10:55:00|87.58|85.18|87.45|85.05|87.58|85.18|87.45|85.05|0
1656413710000|2022-06-28 10:55:10|87.49|85.09|87.49|85.09|87.49|85.09|87.49|85.09|0
1656413720000|2022-06-28 10:55:20|87.42|85.02|87.36|84.96|87.42|85.02|87.36|84.96|0
1656413730000|2022-06-28 10:55:30|87.33|84.93|87.3|84.9|87.33|84.93|87.3|84.9|0
1656413740000|2022-06-28 10:55:40|87.36|84.96|87.39|84.99|87.39|84.99|87.36|84.96|0
1656413750000|2022-06-28 10:55:50|87.42|85.02|87.36|84.96|87.42|85.02|87.36|84.96|0
1656413770000|2022-06-28 10:56:10|87.3|84.9|87.33|84.93|87.36|84.96|87.3|84.9|0
1656413780000|2022-06-28 10:56:20|87.3|84.9|87.49|85.09|87.49|85.09|87.3|84.9|0
1656413790000|2022-06-28 10:56:30|87.55|85.15|87.79|85.39|87.79|85.39|87.55|85.15|0
1656413800000|2022-06-28 10:56:40|87.97|85.57|88.04|85.64|88.04|85.64|87.97|85.57|0
1656413810000|2022-06-28 10:56:50|88.06|85.66|87.79|85.39|88.06|85.66|87.79|85.39|0
1656413820000|2022-06-28 10:57:00|87.76|85.36|87.82|85.42|87.82|85.42|87.76|85.36|0
1656413830000|2022-06-28 10:57:10|87.85|85.45|87.97|85.57|87.97|85.57|87.85|85.45|0
1656413840000|2022-06-28 10:57:20|88|85.6|87.88|85.48|88|85.6|87.88|85.48|0
1656413850000|2022-06-28 10:57:30|87.85|85.45|87.85|85.45|87.85|85.45|87.79|85.39|0
1656413860000|2022-06-28 10:57:40|87.79|85.39|87.79|85.39|87.79|85.39|87.73|85.33|0
1656413870000|2022-06-28 10:57:50|87.67|85.27|87.67|85.27|87.67|85.27|87.67|85.27|0
1656413880000|2022-06-28 10:58:00|87.64|85.24|87.67|85.27|87.67|85.27|87.64|85.24|0
1656413890000|2022-06-28 10:58:10|87.7|85.3|87.67|85.27|87.7|85.3|87.61|85.21|0
1656413900000|2022-06-28 10:58:20|87.7|85.3|87.79|85.39|87.85|85.45|87.7|85.3|0
1656413910000|2022-06-28 10:58:30|87.82|85.42|87.85|85.45|87.91|85.51|87.82|85.42|0
1656413920000|2022-06-28 10:58:40|87.73|85.33|87.7|85.3|87.73|85.33|87.7|85.3|0
1656413930000|2022-06-28 10:58:50|87.73|85.33|87.76|85.36|87.79|85.39|87.73|85.33|0
1656413940000|2022-06-28 10:59:00|87.79|85.39|87.82|85.42|87.82|85.42|87.79|85.39|0
1656413950000|2022-06-28 10:59:10|87.85|85.45|87.88|85.48|87.88|85.48|87.85|85.45|0
1656413960000|2022-06-28 10:59:20|87.85|85.45|87.48|85.08|87.85|85.45|87.48|85.08|0
1656413970000|2022-06-28 10:59:30|87.42|85.02|87.51|85.11|87.51|85.11|87.42|85.02|0
1656413980000|2022-06-28 10:59:40|87.48|85.08|87.76|85.36|87.76|85.36|87.48|85.08|0
1656413990000|2022-06-28 10:59:50|87.73|85.33|87.82|85.42|87.82|85.42|87.73|85.33|0
1656414000000|2022-06-28 11:00:00|87.76|85.36|87.73|85.33|87.76|85.36|87.73|85.33|0
1656414010000|2022-06-28 11:00:10|87.67|85.27|87.85|85.45|87.85|85.45|87.67|85.27|0
1656414020000|2022-06-28 11:00:20|87.76|85.36|87.76|85.36|87.76|85.36|87.73|85.33|0
1656414030000|2022-06-28 11:00:30|87.73|85.33|87.73|85.33|87.79|85.39|87.73|85.33|0
1656414040000|2022-06-28 11:00:40|87.7|85.3|87.61|85.21|87.7|85.3|87.61|85.21|0
1656414050000|2022-06-28 11:00:50|87.64|85.24|87.7|85.3|87.7|85.3|87.64|85.24|0
1656414060000|2022-06-28 11:01:00|87.67|85.27|87.54|85.14|87.67|85.27|87.54|85.14|0
1656414070000|2022-06-28 11:01:10|87.51|85.11|87.36|84.96|87.51|85.11|87.36|84.96|0
1656414080000|2022-06-28 11:01:20|87.3|84.9|87.3|84.9|87.3|84.9|87.3|84.9|0
1656414090000|2022-06-28 11:01:30|87.36|84.96|87.48|85.08|87.48|85.08|87.36|84.96|0
1656414100000|2022-06-28 11:01:40|87.36|84.96|87.39|84.99|87.39|84.99|87.36|84.96|0
1656414110000|2022-06-28 11:01:50|87.36|84.96|87.24|84.84|87.36|84.96|87.24|84.84|0
1656414120000|2022-06-28 11:02:00|87.21|84.81|87.3|84.9|87.3|84.9|87.21|84.81|0
1656414130000|2022-06-28 11:02:10|87.33|84.93|87.3|84.9|87.33|84.93|87.3|84.9|0
1656414140000|2022-06-28 11:02:20|87.27|84.87|87.24|84.84|87.3|84.9|87.24|84.84|0
1656414150000|2022-06-28 11:02:30|87.21|84.81|87.18|84.78|87.21|84.81|87.18|84.78|0
1656414160000|2022-06-28 11:02:40|87.12|84.72|87.12|84.72|87.12|84.72|87.12|84.72|0
1656414170000|2022-06-28 11:02:50|87.3|84.9|87.3|84.9|87.3|84.9|87.3|84.9|0
1656414190000|2022-06-28 11:03:10|87.33|84.93|87.33|84.93|87.33|84.93|87.33|84.93|0
1656414200000|2022-06-28 11:03:20|87.12|84.72|87|84.6|87.12|84.72|87|84.6|0
1656414210000|2022-06-28 11:03:30|87.06|84.66|87.18|84.78|87.18|84.78|87.06|84.66|0
1656414220000|2022-06-28 11:03:40|87.12|84.72|87.12|84.72|87.12|84.72|87.06|84.66|0
1656414230000|2022-06-28 11:03:50|87.09|84.69|87.15|84.75|87.18|84.78|87.09|84.69|0
1656414240000|2022-06-28 11:04:00|87.18|84.78|87.06|84.66|87.18|84.78|87.06|84.66|0
1656414250000|2022-06-28 11:04:10|87.12|84.72|87.18|84.78|87.18|84.78|87.09|84.69|0
1656414260000|2022-06-28 11:04:20|87.24|84.84|87.18|84.78|87.24|84.84|87.15|84.75|0
1656414270000|2022-06-28 11:04:30|87.21|84.81|87.21|84.81|87.21|84.81|87.21|84.81|0
1656414280000|2022-06-28 11:04:40|87.24|84.84|87.36|84.96|87.39|84.99|87.24|84.84|0
1656414290000|2022-06-28 11:04:50|87.3|84.9|87.24|84.84|87.3|84.9|87.24|84.84|0
1656414300000|2022-06-28 11:05:00|87.12|84.72|87.03|84.63|87.12|84.72|87.03|84.63|0
1656414310000|2022-06-28 11:05:10|87.12|84.72|87.12|84.72|87.18|84.78|87.12|84.72|0
1656414320000|2022-06-28 11:05:20|87.09|84.69|87.18|84.78|87.18|84.78|87.09|84.69|0
1656414330000|2022-06-28 11:05:30|87.24|84.84|87.27|84.87|87.27|84.87|87.24|84.84|0
1656414340000|2022-06-28 11:05:40|87.3|84.9|87.21|84.81|87.3|84.9|87.21|84.81|0
1656414350000|2022-06-28 11:05:50|87.18|84.78|87.24|84.84|87.24|84.84|87.18|84.78|0
1656414360000|2022-06-28 11:06:00|87.27|84.87|87.36|84.96|87.36|84.96|87.27|84.87|0
1656414370000|2022-06-28 11:06:10|87.39|84.99|87.48|85.08|87.48|85.08|87.39|84.99|0
1656414380000|2022-06-28 11:06:20|87.42|85.02|87.45|85.05|87.45|85.05|87.42|85.02|0
1656414390000|2022-06-28 11:06:30|87.39|84.99|87.3|84.9|87.42|85.02|87.3|84.9|0
1656414410000|2022-06-28 11:06:50|87.36|84.96|87.36|84.96|87.36|84.96|87.3|84.9|0
1656414420000|2022-06-28 11:07:00|87.3|84.9|87.36|84.96|87.36|84.96|87.3|84.9|0
1656414430000|2022-06-28 11:07:10|87.42|85.02|87.36|84.96|87.42|85.02|87.36|84.96|0
1656414440000|2022-06-28 11:07:20|87.39|84.99|87.45|85.05|87.45|85.05|87.39|84.99|0
1656414450000|2022-06-28 11:07:30|87.42|85.02|87.42|85.02|87.45|85.05|87.42|85.02|0
1656414470000|2022-06-28 11:07:50|87.51|85.11|87.54|85.14|87.54|85.14|87.51|85.11|0
1656414480000|2022-06-28 11:08:00|87.57|85.17|87.57|85.17|87.57|85.17|87.57|85.17|0
1656414490000|2022-06-28 11:08:10|87.54|85.14|87.6|85.2|87.6|85.2|87.54|85.14|0
1656414500000|2022-06-28 11:08:20|87.54|85.14|87.54|85.14|87.57|85.17|87.54|85.14|0
1656414510000|2022-06-28 11:08:30|87.6|85.2|87.57|85.17|87.63|85.23|87.57|85.17|0
1656414520000|2022-06-28 11:08:40|87.6|85.2|87.6|85.2|87.63|85.23|87.6|85.2|0
1656414530000|2022-06-28 11:08:50|87.54|85.14|87.6|85.2|87.6|85.2|87.54|85.14|0
1656414540000|2022-06-28 11:09:00|87.63|85.23|87.66|85.26|87.66|85.26|87.63|85.23|0
1656414550000|2022-06-28 11:09:10|87.73|85.33|87.73|85.33|87.73|85.33|87.66|85.26|0
1656414560000|2022-06-28 11:09:20|87.79|85.39|87.79|85.39|87.85|85.45|87.79|85.39|0
1656414570000|2022-06-28 11:09:30|87.82|85.42|87.82|85.42|87.82|85.42|87.82|85.42|0
1656414580000|2022-06-28 11:09:40|87.85|85.45|87.85|85.45|87.85|85.45|87.82|85.42|0
1656414590000|2022-06-28 11:09:50|87.79|85.39|87.91|85.51|87.91|85.51|87.76|85.36|0
1656414600000|2022-06-28 11:10:00|87.97|85.57|87.76|85.36|87.97|85.57|87.76|85.36|0
1656414610000|2022-06-28 11:10:10|87.79|85.39|87.6|85.2|87.79|85.39|87.6|85.2|0
1656414620000|2022-06-28 11:10:20|87.66|85.26|87.66|85.26|87.66|85.26|87.66|85.26|0
1656414630000|2022-06-28 11:10:30|87.79|85.39|87.79|85.39|87.79|85.39|87.79|85.39|0
1656414640000|2022-06-28 11:10:40|87.85|85.45|87.79|85.39|87.91|85.51|87.79|85.39|0
1656414650000|2022-06-28 11:10:50|87.66|85.26|87.6|85.2|87.69|85.29|87.6|85.2|0
1656414660000|2022-06-28 11:11:00|87.66|85.26|87.69|85.29|87.69|85.29|87.6|85.2|0
1656414670000|2022-06-28 11:11:10|87.73|85.33|87.69|85.29|87.73|85.33|87.69|85.29|0
1656414680000|2022-06-28 11:11:20|87.73|85.33|87.66|85.26|87.73|85.33|87.66|85.26|0
1656414690000|2022-06-28 11:11:30|87.73|85.33|87.73|85.33|87.73|85.33|87.73|85.33|0
1656414700000|2022-06-28 11:11:40|87.66|85.26|87.69|85.29|87.73|85.33|87.66|85.26|0
1656414710000|2022-06-28 11:11:50|87.66|85.26|87.6|85.2|87.66|85.26|87.6|85.2|0
1656414720000|2022-06-28 11:12:00|87.66|85.26|87.69|85.29|87.73|85.33|87.66|85.26|0
1656414740000|2022-06-28 11:12:20|87.73|85.33|87.85|85.45|87.85|85.45|87.73|85.33|0
1656414750000|2022-06-28 11:12:30|87.82|85.42|87.91|85.51|87.91|85.51|87.82|85.42|0
1656414760000|2022-06-28 11:12:40|87.79|85.39|87.69|85.29|87.82|85.42|87.69|85.29|0
1656414770000|2022-06-28 11:12:50|87.66|85.26|87.69|85.29|87.69|85.29|87.66|85.26|0
1656414780000|2022-06-28 11:13:00|87.66|85.26|87.66|85.26|87.72|85.32|87.66|85.26|0
1656414790000|2022-06-28 11:13:10|87.69|85.29|87.66|85.26|87.69|85.29|87.66|85.26|0
1656414800000|2022-06-28 11:13:20|87.69|85.29|87.82|85.42|87.82|85.42|87.69|85.29|0
1656414810000|2022-06-28 11:13:30|87.85|85.45|87.85|85.45|87.85|85.45|87.85|85.45|0
1656414820000|2022-06-28 11:13:40|87.79|85.39|87.79|85.39|87.79|85.39|87.79|85.39|0
1656414830000|2022-06-28 11:13:50|87.82|85.42|87.85|85.45|87.85|85.45|87.82|85.42|0
1656414840000|2022-06-28 11:14:00|87.88|85.48|87.97|85.57|87.97|85.57|87.88|85.48|0
1656414850000|2022-06-28 11:14:10|88.03|85.63|88.03|85.63|88.03|85.63|87.97|85.57|0
1656414860000|2022-06-28 11:14:20|88|85.6|87.97|85.57|88|85.6|87.97|85.57|0
1656414880000|2022-06-28 11:14:40|87.91|85.51|87.85|85.45|87.91|85.51|87.85|85.45|0
1656414890000|2022-06-28 11:14:50|87.81|85.41|87.91|85.51|87.91|85.51|87.81|85.41|0
1656414900000|2022-06-28 11:15:00|87.79|85.39|87.79|85.39|87.79|85.39|87.72|85.32|0
1656414910000|2022-06-28 11:15:10|87.85|85.45|87.85|85.45|87.85|85.45|87.85|85.45|0
1656414920000|2022-06-28 11:15:20|87.79|85.39|87.79|85.39|87.79|85.39|87.79|85.39|0
1656414930000|2022-06-28 11:15:30|87.85|85.45|87.85|85.45|87.85|85.45|87.81|85.41|0
1656414940000|2022-06-28 11:15:40|87.79|85.39|87.79|85.39|87.79|85.39|87.79|85.39|0
1656414950000|2022-06-28 11:15:50|87.75|85.35|87.79|85.39|87.79|85.39|87.75|85.35|0
1656414960000|2022-06-28 11:16:00|87.75|85.35|87.79|85.39|87.79|85.39|87.75|85.35|0
1656414970000|2022-06-28 11:16:10|87.85|85.45|87.85|85.45|87.85|85.45|87.85|85.45|0
1656414990000|2022-06-28 11:16:30|87.81|85.41|87.79|85.39|87.81|85.41|87.79|85.39|0
1656415000000|2022-06-28 11:16:40|87.72|85.32|87.72|85.32|87.72|85.32|87.72|85.32|0
1656415010000|2022-06-28 11:16:50|87.81|85.41|87.81|85.41|87.81|85.41|87.81|85.41|0
1656415020000|2022-06-28 11:17:00|87.88|85.48|87.91|85.51|87.91|85.51|87.88|85.48|0
1656415030000|2022-06-28 11:17:10|87.88|85.48|87.85|85.45|87.91|85.51|87.85|85.45|0
1656415040000|2022-06-28 11:17:20|87.91|85.51|87.81|85.41|87.91|85.51|87.81|85.41|0
1656415050000|2022-06-28 11:17:30|87.72|85.32|87.85|85.45|87.85|85.45|87.66|85.26|0
1656415060000|2022-06-28 11:17:40|87.91|85.51|87.75|85.35|87.91|85.51|87.72|85.32|0
1656415070000|2022-06-28 11:17:50|87.72|85.32|87.78|85.38|87.78|85.38|87.72|85.32|0
1656415080000|2022-06-28 11:18:00|87.85|85.45|87.78|85.38|87.85|85.45|87.78|85.38|0
1656415090000|2022-06-28 11:18:10|87.85|85.45|87.78|85.38|87.85|85.45|87.78|85.38|0
1656415110000|2022-06-28 11:18:30|87.72|85.32|87.72|85.32|87.72|85.32|87.72|85.32|0
1656415130000|2022-06-28 11:18:50|87.69|85.29|87.66|85.26|87.69|85.29|87.66|85.26|0
1656415140000|2022-06-28 11:19:00|87.72|85.32|87.72|85.32|87.72|85.32|87.66|85.26|0
1656415150000|2022-06-28 11:19:10|87.69|85.29|87.69|85.29|87.69|85.29|87.69|85.29|0
1656415160000|2022-06-28 11:19:20|87.72|85.32|87.69|85.29|87.72|85.32|87.69|85.29|0
1656415170000|2022-06-28 11:19:30|87.72|85.32|87.66|85.26|87.72|85.32|87.66|85.26|0
1656415180000|2022-06-28 11:19:40|87.69|85.29|87.72|85.32|87.72|85.32|87.69|85.29|0
1656415190000|2022-06-28 11:19:50|87.75|85.35|87.78|85.38|87.78|85.38|87.72|85.32|0
1656415200000|2022-06-28 11:20:00|87.85|85.45|87.81|85.41|87.85|85.45|87.81|85.41|0
1656415210000|2022-06-28 11:20:10|87.85|85.45|87.81|85.41|87.85|85.45|87.78|85.38|0
1656415220000|2022-06-28 11:20:20|87.78|85.38|87.78|85.38|87.78|85.38|87.78|85.38|0
1656415230000|2022-06-28 11:20:30|87.72|85.32|87.78|85.38|87.78|85.38|87.72|85.32|0
1656415240000|2022-06-28 11:20:40|87.72|85.32|87.72|85.32|87.72|85.32|87.72|85.32|0
1656415250000|2022-06-28 11:20:50|87.75|85.35|87.75|85.35|87.75|85.35|87.72|85.32|0
1656415260000|2022-06-28 11:21:00|87.72|85.32|87.72|85.32|87.72|85.32|87.72|85.32|0
1656415270000|2022-06-28 11:21:10|87.75|85.35|87.66|85.26|87.75|85.35|87.66|85.26|0
1656415280000|2022-06-28 11:21:20|87.6|85.2|87.63|85.23|87.63|85.23|87.6|85.2|0
1656415290000|2022-06-28 11:21:30|87.6|85.2|87.63|85.23|87.66|85.26|87.6|85.2|0
1656415300000|2022-06-28 11:21:40|87.66|85.26|87.66|85.26|87.66|85.26|87.66|85.26|0
1656415310000|2022-06-28 11:21:50|87.69|85.29|87.72|85.32|87.72|85.32|87.69|85.29|0
1656415320000|2022-06-28 11:22:00|87.75|85.35|87.72|85.32|87.75|85.35|87.72|85.32|0
1656415340000|2022-06-28 11:22:20|87.69|85.29|87.69|85.29|87.69|85.29|87.69|85.29|0
1656415350000|2022-06-28 11:22:30|87.72|85.32|87.72|85.32|87.72|85.32|87.72|85.32|0
1656415360000|2022-06-28 11:22:40|87.69|85.29|87.72|85.32|87.72|85.32|87.69|85.29|0
1656415390000|2022-06-28 11:23:10|87.78|85.38|87.78|85.38|87.78|85.38|87.78|85.38|0
1656415400000|2022-06-28 11:23:20|87.75|85.35|87.72|85.32|87.75|85.35|87.72|85.32|0
1656415410000|2022-06-28 11:23:30|87.75|85.35|87.78|85.38|87.78|85.38|87.75|85.35|0
1656415430000|2022-06-28 11:23:50|87.81|85.41|87.81|85.41|87.81|85.41|87.81|85.41|0
1656415440000|2022-06-28 11:24:00|87.91|85.51|87.84|85.44|87.93|85.53|87.84|85.44|0
1656415450000|2022-06-28 11:24:10|87.81|85.41|87.81|85.41|87.81|85.41|87.81|85.41|0
1656415460000|2022-06-28 11:24:20|87.84|85.44|87.84|85.44|87.84|85.44|87.84|85.44|0
1656415500000|2022-06-28 11:25:00|87.78|85.38|87.72|85.32|87.78|85.38|87.72|85.32|0
1656415510000|2022-06-28 11:25:10|87.75|85.35|87.72|85.32|87.78|85.38|87.72|85.32|0
1656415520000|2022-06-28 11:25:20|87.78|85.38|87.72|85.32|87.78|85.38|87.72|85.32|0
1656415540000|2022-06-28 11:25:40|87.66|85.26|87.66|85.26|87.66|85.26|87.66|85.26|0
1656415550000|2022-06-28 11:25:50|87.63|85.23|87.6|85.2|87.63|85.23|87.6|85.2|0
1656415560000|2022-06-28 11:26:00|87.66|85.26|87.66|85.26|87.66|85.26|87.66|85.26|0
1656415570000|2022-06-28 11:26:10|87.6|85.2|87.66|85.26|87.66|85.26|87.6|85.2|0
1656415580000|2022-06-28 11:26:20|87.63|85.23|87.6|85.2|87.63|85.23|87.6|85.2|0
1656415590000|2022-06-28 11:26:30|87.54|85.14|87.6|85.2|87.6|85.2|87.54|85.14|0
1656415600000|2022-06-28 11:26:40|87.57|85.17|87.54|85.14|87.57|85.17|87.54|85.14|0
1656415610000|2022-06-28 11:26:50|87.51|85.11|87.6|85.2|87.6|85.2|87.51|85.11|0
1656415620000|2022-06-28 11:27:00|87.63|85.23|87.66|85.26|87.66|85.26|87.63|85.23|0
1656415630000|2022-06-28 11:27:10|87.63|85.23|87.63|85.23|87.63|85.23|87.63|85.23|0
1656415640000|2022-06-28 11:27:20|87.66|85.26|87.66|85.26|87.66|85.26|87.66|85.26|0
1656415660000|2022-06-28 11:27:40|87.72|85.32|87.72|85.32|87.72|85.32|87.72|85.32|0
1656415680000|2022-06-28 11:28:00|87.84|85.44|87.84|85.44|87.84|85.44|87.84|85.44|0
1656415690000|2022-06-28 11:28:10|87.78|85.38|87.84|85.44|87.87|85.47|87.78|85.38|0
1656415710000|2022-06-28 11:28:30|87.9|85.5|87.84|85.44|87.9|85.5|87.84|85.44|0
1656415730000|2022-06-28 11:28:50|87.87|85.47|87.9|85.5|87.9|85.5|87.87|85.47|0
1656415740000|2022-06-28 11:29:00|87.97|85.57|88.15|85.75|88.15|85.75|87.97|85.57|0
1656415750000|2022-06-28 11:29:10|88.21|85.81|88.21|85.81|88.3|85.9|88.21|85.81|0
1656415760000|2022-06-28 11:29:20|88.27|85.87|88.33|85.93|88.33|85.93|88.27|85.87|0
1656415770000|2022-06-28 11:29:30|88.36|85.96|88.52|86.12|88.52|86.12|88.36|85.96|0
1656415780000|2022-06-28 11:29:40|88.46|86.06|88.42|86.02|88.46|86.06|88.42|86.02|0
1656415790000|2022-06-28 11:29:50|88.39|85.99|88.49|86.09|88.49|86.09|88.39|85.99|0
1656415800000|2022-06-28 11:30:00|88.46|86.06|88.39|85.99|88.46|86.06|88.39|85.99|0
1656415820000|2022-06-28 11:30:20|88.33|85.93|88.39|85.99|88.39|85.99|88.33|85.93|0
1656415830000|2022-06-28 11:30:30|88.46|86.06|88.39|85.99|88.46|86.06|88.39|85.99|0
1656415840000|2022-06-28 11:30:40|88.42|86.02|88.33|85.93|88.42|86.02|88.33|85.93|0
1656415850000|2022-06-28 11:30:50|88.27|85.87|88.27|85.87|88.27|85.87|88.24|85.84|0
1656415860000|2022-06-28 11:31:00|88.33|85.93|88.27|85.87|88.33|85.93|88.27|85.87|0
1656415870000|2022-06-28 11:31:10|88.21|85.81|88.27|85.87|88.27|85.87|88.21|85.81|0
1656415880000|2022-06-28 11:31:20|88.24|85.84|88.24|85.84|88.24|85.84|88.24|85.84|0
1656415890000|2022-06-28 11:31:30|88.27|85.87|88.27|85.87|88.27|85.87|88.27|85.87|0
1656415900000|2022-06-28 11:31:40|88.33|85.93|88.27|85.87|88.33|85.93|88.27|85.87|0
1656415910000|2022-06-28 11:31:50|88.33|85.93|88.33|85.93|88.33|85.93|88.33|85.93|0
1656415930000|2022-06-28 11:32:10|88.3|85.9|88.24|85.84|88.3|85.9|88.24|85.84|0
1656415940000|2022-06-28 11:32:20|88.21|85.81|88.18|85.78|88.24|85.84|88.18|85.78|0
1656415950000|2022-06-28 11:32:30|88.15|85.75|88.12|85.72|88.15|85.75|88.12|85.72|0
1656415960000|2022-06-28 11:32:40|88.15|85.75|88.12|85.72|88.15|85.75|88.12|85.72|0
1656415970000|2022-06-28 11:32:50|88.15|85.75|88.12|85.72|88.15|85.75|88.12|85.72|0
1656415980000|2022-06-28 11:33:00|88.15|85.75|88.27|85.87|88.27|85.87|88.15|85.75|0
1656415990000|2022-06-28 11:33:10|88.33|85.93|88.27|85.87|88.33|85.93|88.27|85.87|0
1656416000000|2022-06-28 11:33:20|88.3|85.9|88.27|85.87|88.3|85.9|88.27|85.87|0
1656416010000|2022-06-28 11:33:30|88.3|85.9|88.27|85.87|88.3|85.9|88.27|85.87|0
1656416020000|2022-06-28 11:33:40|88.33|85.93|88.24|85.84|88.33|85.93|88.24|85.84|0
1656416030000|2022-06-28 11:33:50|88.21|85.81|88.21|85.81|88.21|85.81|88.21|85.81|0
1656416040000|2022-06-28 11:34:00|88.15|85.75|88.15|85.75|88.21|85.81|88.15|85.75|0
1656416050000|2022-06-28 11:34:10|88.21|85.81|88.15|85.75|88.21|85.81|88.15|85.75|0
1656416060000|2022-06-28 11:34:20|88.18|85.78|88.21|85.81|88.21|85.81|88.15|85.75|0
1656416100000|2022-06-28 11:35:00|88.15|85.75|88.27|85.87|88.27|85.87|88.15|85.75|0
1656416110000|2022-06-28 11:35:10|88.21|85.81|88.02|85.62|88.21|85.81|88.02|85.62|0
1656416120000|2022-06-28 11:35:20|87.96|85.56|87.96|85.56|87.96|85.56|87.96|85.56|0
1656416130000|2022-06-28 11:35:30|87.84|85.44|87.81|85.41|87.84|85.44|87.78|85.38|0
1656416140000|2022-06-28 11:35:40|87.9|85.5|87.99|85.59|88.09|85.69|87.9|85.5|0
1656416150000|2022-06-28 11:35:50|87.96|85.56|87.96|85.56|87.96|85.56|87.93|85.53|0
1656416160000|2022-06-28 11:36:00|87.9|85.5|87.9|85.5|87.9|85.5|87.9|85.5|0
1656416180000|2022-06-28 11:36:20|87.96|85.56|87.93|85.53|87.96|85.56|87.93|85.53|0
1656416190000|2022-06-28 11:36:30|87.96|85.56|87.9|85.5|87.96|85.56|87.9|85.5|0
1656416200000|2022-06-28 11:36:40|87.84|85.44|87.84|85.44|87.84|85.44|87.84|85.44|0
1656416210000|2022-06-28 11:36:50|87.78|85.38|87.9|85.5|87.9|85.5|87.78|85.38|0
1656416220000|2022-06-28 11:37:00|87.87|85.47|87.9|85.5|87.9|85.5|87.87|85.47|0
1656416240000|2022-06-28 11:37:20|87.96|85.56|87.9|85.5|87.99|85.59|87.9|85.5|0
1656416250000|2022-06-28 11:37:30|87.96|85.56|87.96|85.56|87.99|85.59|87.96|85.56|0
1656416260000|2022-06-28 11:37:40|88.02|85.62|88.02|85.62|88.02|85.62|88.02|85.62|0
1656416270000|2022-06-28 11:37:50|88.05|85.65|88.02|85.62|88.05|85.65|88.02|85.62|0
1656416280000|2022-06-28 11:38:00|88.09|85.69|88.05|85.65|88.09|85.69|88.02|85.62|0
1656416290000|2022-06-28 11:38:10|88.09|85.69|88.09|85.69|88.09|85.69|88.02|85.62|0
1656416300000|2022-06-28 11:38:20|88.05|85.65|88.02|85.62|88.05|85.65|88.02|85.62|0
1656416310000|2022-06-28 11:38:30|87.99|85.59|87.99|85.59|87.99|85.59|87.99|85.59|0
1656416320000|2022-06-28 11:38:40|87.96|85.56|87.93|85.53|87.99|85.59|87.9|85.5|0
1656416330000|2022-06-28 11:38:50|87.9|85.5|87.9|85.5|87.93|85.53|87.9|85.5|0
1656416340000|2022-06-28 11:39:00|87.84|85.44|87.84|85.44|87.84|85.44|87.84|85.44|0
1656416350000|2022-06-28 11:39:10|87.9|85.5|87.84|85.44|87.9|85.5|87.84|85.44|0
1656416360000|2022-06-28 11:39:20|87.87|85.47|87.9|85.5|87.9|85.5|87.87|85.47|0
1656416370000|2022-06-28 11:39:30|87.84|85.44|87.78|85.38|87.84|85.44|87.78|85.38|0
1656416380000|2022-06-28 11:39:40|87.72|85.32|87.72|85.32|87.75|85.35|87.72|85.32|0
1656416390000|2022-06-28 11:39:50|87.75|85.35|87.87|85.47|87.87|85.47|87.75|85.35|0
1656416400000|2022-06-28 11:40:00|87.84|85.44|87.81|85.41|87.84|85.44|87.81|85.41|0
1656416410000|2022-06-28 11:40:10|87.78|85.38|87.72|85.32|87.78|85.38|87.72|85.32|0
1656416430000|2022-06-28 11:40:30|87.78|85.38|87.78|85.38|87.84|85.44|87.78|85.38|0
1656416460000|2022-06-28 11:41:00|87.9|85.5|87.9|85.5|87.9|85.5|87.9|85.5|0
1656416470000|2022-06-28 11:41:10|87.96|85.56|88.02|85.62|88.02|85.62|87.96|85.56|0
1656416490000|2022-06-28 11:41:30|88.08|85.68|87.96|85.56|88.08|85.68|87.96|85.56|0
1656416500000|2022-06-28 11:41:40|87.99|85.59|87.96|85.56|87.99|85.59|87.96|85.56|0
1656416510000|2022-06-28 11:41:50|87.99|85.59|87.99|85.59|87.99|85.59|87.96|85.56|0
1656416520000|2022-06-28 11:42:00|87.96|85.56|87.9|85.5|87.96|85.56|87.9|85.5|0
1656416530000|2022-06-28 11:42:10|87.93|85.53|87.96|85.56|87.96|85.56|87.9|85.5|0
1656416540000|2022-06-28 11:42:20|88.02|85.62|87.96|85.56|88.02|85.62|87.96|85.56|0
1656416550000|2022-06-28 11:42:30|88.02|85.62|88.02|85.62|88.02|85.62|88.02|85.62|0
1656416560000|2022-06-28 11:42:40|88.08|85.68|88.02|85.62|88.08|85.68|88.02|85.62|0
1656416570000|2022-06-28 11:42:50|87.99|85.59|87.93|85.53|87.99|85.59|87.93|85.53|0
1656416580000|2022-06-28 11:43:00|87.96|85.56|88.05|85.65|88.05|85.65|87.96|85.56|0
1656416590000|2022-06-28 11:43:10|88.08|85.68|88.08|85.68|88.08|85.68|88.08|85.68|0
1656416600000|2022-06-28 11:43:20|88.15|85.75|88.15|85.75|88.15|85.75|88.15|85.75|0
1656416610000|2022-06-28 11:43:30|88.02|85.62|88.02|85.62|88.02|85.62|88.02|85.62|0
1656416620000|2022-06-28 11:43:40|88.08|85.68|88.08|85.68|88.08|85.68|88.08|85.68|0
1656416630000|2022-06-28 11:43:50|88.15|85.75|88.15|85.75|88.15|85.75|88.15|85.75|0
1656416640000|2022-06-28 11:44:00|88.08|85.68|88.17|85.77|88.17|85.77|88.08|85.68|0
1656416650000|2022-06-28 11:44:10|88.14|85.74|88.02|85.62|88.14|85.74|88.02|85.62|0
1656416660000|2022-06-28 11:44:20|88.05|85.65|88.17|85.77|88.21|85.81|88.05|85.65|0
1656416670000|2022-06-28 11:44:30|88.14|85.74|88.17|85.77|88.21|85.81|88.14|85.74|0
1656416680000|2022-06-28 11:44:40|88.21|85.81|88.21|85.81|88.21|85.81|88.21|85.81|0
1656416690000|2022-06-28 11:44:50|88.24|85.84|88.21|85.81|88.24|85.84|88.21|85.81|0
1656416700000|2022-06-28 11:45:00|88.14|85.74|88.21|85.81|88.21|85.81|88.14|85.74|0
1656416710000|2022-06-28 11:45:10|88.14|85.74|88.14|85.74|88.14|85.74|88.14|85.74|0
1656416720000|2022-06-28 11:45:20|88.21|85.81|88.14|85.74|88.21|85.81|88.14|85.74|0
1656416730000|2022-06-28 11:45:30|88.21|85.81|88.21|85.81|88.21|85.81|88.17|85.77|0
1656416740000|2022-06-28 11:45:40|88.14|85.74|88.14|85.74|88.21|85.81|88.14|85.74|0
1656416750000|2022-06-28 11:45:50|88.08|85.68|88.11|85.71|88.11|85.71|88.08|85.68|0
1656416760000|2022-06-28 11:46:00|88.02|85.62|88.05|85.65|88.08|85.68|88.02|85.62|0
1656416770000|2022-06-28 11:46:10|88.02|85.62|88.11|85.71|88.11|85.71|87.96|85.56|0
1656416780000|2022-06-28 11:46:20|88.08|85.68|88.11|85.71|88.14|85.74|88.08|85.68|0
1656416790000|2022-06-28 11:46:30|88.08|85.68|88.08|85.68|88.14|85.74|88.08|85.68|0
1656416800000|2022-06-28 11:46:40|88.11|85.71|88.11|85.71|88.11|85.71|88.08|85.68|0
1656416810000|2022-06-28 11:46:50|88.08|85.68|88.08|85.68|88.11|85.71|88.08|85.68|0
1656416820000|2022-06-28 11:47:00|88.11|85.71|88.08|85.68|88.14|85.74|88.08|85.68|0
1656416830000|2022-06-28 11:47:10|88.05|85.65|88.08|85.68|88.08|85.68|88.05|85.65|0
1656416850000|2022-06-28 11:47:30|88.14|85.74|88.05|85.65|88.14|85.74|88.05|85.65|0
1656416860000|2022-06-28 11:47:40|87.9|85.5|88.02|85.62|88.02|85.62|87.9|85.5|0
1656416870000|2022-06-28 11:47:50|88.08|85.68|88.08|85.68|88.14|85.74|88.08|85.68|0
1656416880000|2022-06-28 11:48:00|88.02|85.62|88.02|85.62|88.02|85.62|87.96|85.56|0
1656416900000|2022-06-28 11:48:20|87.96|85.56|88.05|85.65|88.05|85.65|87.96|85.56|0
1656416910000|2022-06-28 11:48:30|88.02|85.62|88.14|85.74|88.14|85.74|88.02|85.62|0
1656416920000|2022-06-28 11:48:40|88.08|85.68|88.11|85.71|88.11|85.71|88.08|85.68|0
1656416930000|2022-06-28 11:48:50|88.08|85.68|88.05|85.65|88.08|85.68|88.05|85.65|0
1656416940000|2022-06-28 11:49:00|88.08|85.68|88.08|85.68|88.08|85.68|88.08|85.68|0
1656416950000|2022-06-28 11:49:10|88.11|85.71|88.08|85.68|88.11|85.71|88.08|85.68|0
1656416960000|2022-06-28 11:49:20|88.11|85.71|88.02|85.62|88.11|85.71|88.02|85.62|0
1656416980000|2022-06-28 11:49:40|87.96|85.56|87.96|85.56|87.96|85.56|87.96|85.56|0
1656416990000|2022-06-28 11:49:50|87.9|85.5|87.96|85.56|87.96|85.56|87.9|85.5|0
1656417000000|2022-06-28 11:50:00|87.93|85.53|87.9|85.5|87.93|85.53|87.9|85.5|0
1656417030000|2022-06-28 11:50:30|87.96|85.56|87.96|85.56|87.96|85.56|87.93|85.53|0
1656417050000|2022-06-28 11:50:50|87.9|85.5|87.9|85.5|87.9|85.5|87.9|85.5|0
1656417060000|2022-06-28 11:51:00|87.96|85.56|87.9|85.5|87.96|85.56|87.9|85.5|0
1656417100000|2022-06-28 11:51:40|87.96|85.56|87.93|85.53|87.96|85.56|87.9|85.5|0
1656417110000|2022-06-28 11:51:50|87.9|85.5|87.9|85.5|87.9|85.5|87.78|85.38|0
1656417120000|2022-06-28 11:52:00|87.87|85.47|87.87|85.47|87.87|85.47|87.87|85.47|0
1656417130000|2022-06-28 11:52:10|87.84|85.44|87.8|85.4|87.84|85.44|87.8|85.4|0
1656417140000|2022-06-28 11:52:20|87.84|85.44|87.8|85.4|87.84|85.44|87.78|85.38|0
1656417150000|2022-06-28 11:52:30|87.78|85.38|87.71|85.31|87.78|85.38|87.71|85.31|0
1656417160000|2022-06-28 11:52:40|87.59|85.19|87.59|85.19|87.59|85.19|87.56|85.16|0
1656417170000|2022-06-28 11:52:50|87.56|85.16|87.56|85.16|87.59|85.19|87.56|85.16|0
1656417180000|2022-06-28 11:53:00|87.59|85.19|87.59|85.19|87.59|85.19|87.59|85.19|0
1656417190000|2022-06-28 11:53:10|87.65|85.25|87.62|85.22|87.65|85.25|87.62|85.22|0
1656417200000|2022-06-28 11:53:20|87.59|85.19|87.65|85.25|87.65|85.25|87.59|85.19|0
1656417220000|2022-06-28 11:53:40|87.71|85.31|87.68|85.28|87.71|85.31|87.65|85.25|0
1656417230000|2022-06-28 11:53:50|87.62|85.22|87.68|85.28|87.68|85.28|87.62|85.22|0
1656417240000|2022-06-28 11:54:00|87.65|85.25|87.65|85.25|87.65|85.25|87.65|85.25|0
1656417250000|2022-06-28 11:54:10|87.59|85.19|87.59|85.19|87.62|85.22|87.59|85.19|0
1656417260000|2022-06-28 11:54:20|87.5|85.1|87.53|85.13|87.53|85.13|87.41|85.01|0
1656417270000|2022-06-28 11:54:30|87.59|85.19|87.59|85.19|87.59|85.19|87.59|85.19|0
1656417280000|2022-06-28 11:54:40|87.65|85.25|87.65|85.25|87.71|85.31|87.65|85.25|0
1656417290000|2022-06-28 11:54:50|87.71|85.31|87.68|85.28|87.71|85.31|87.68|85.28|0
1656417300000|2022-06-28 11:55:00|87.65|85.25|87.65|85.25|87.65|85.25|87.65|85.25|0
1656417310000|2022-06-28 11:55:10|87.59|85.19|87.53|85.13|87.59|85.19|87.53|85.13|0
1656417320000|2022-06-28 11:55:20|87.47|85.07|87.47|85.07|87.47|85.07|87.47|85.07|0
1656417330000|2022-06-28 11:55:30|87.41|85.01|87.35|84.95|87.41|85.01|87.35|84.95|0
1656417350000|2022-06-28 11:55:50|87.29|84.89|87.35|84.95|87.35|84.95|87.29|84.89|0
1656417360000|2022-06-28 11:56:00|87.32|84.92|87.29|84.89|87.32|84.92|87.29|84.89|0
1656417370000|2022-06-28 11:56:10|87.25|84.85|87.41|85.01|87.41|85.01|87.23|84.83|0
1656417390000|2022-06-28 11:56:30|87.38|84.98|87.47|85.07|87.47|85.07|87.38|84.98|0
1656417400000|2022-06-28 11:56:40|87.41|85.01|87.41|85.01|87.47|85.07|87.41|85.01|0
1656417410000|2022-06-28 11:56:50|87.44|85.04|87.47|85.07|87.47|85.07|87.44|85.04|0
1656417420000|2022-06-28 11:57:00|87.41|85.01|87.41|85.01|87.41|85.01|87.38|84.98|0
1656417430000|2022-06-28 11:57:10|87.59|85.19|87.59|85.19|87.59|85.19|87.59|85.19|0
1656417440000|2022-06-28 11:57:20|87.71|85.31|87.8|85.4|87.84|85.44|87.71|85.31|0
1656417450000|2022-06-28 11:57:30|87.77|85.37|87.77|85.37|87.77|85.37|87.71|85.31|0
1656417460000|2022-06-28 11:57:40|87.84|85.44|87.65|85.25|87.84|85.44|87.65|85.25|0
1656417470000|2022-06-28 11:57:50|87.53|85.13|87.62|85.22|87.65|85.25|87.53|85.13|0
1656417480000|2022-06-28 11:58:00|87.59|85.19|87.65|85.25|87.65|85.25|87.59|85.19|0
1656417490000|2022-06-28 11:58:10|87.62|85.22|87.71|85.31|87.71|85.31|87.62|85.22|0
1656417500000|2022-06-28 11:58:20|87.77|85.37|87.77|85.37|87.77|85.37|87.77|85.37|0
1656417510000|2022-06-28 11:58:30|87.8|85.4|87.83|85.43|87.83|85.43|87.8|85.4|0
1656417520000|2022-06-28 11:58:40|87.9|85.5|87.83|85.43|87.9|85.5|87.83|85.43|0
1656417530000|2022-06-28 11:58:50|87.9|85.5|87.86|85.46|87.9|85.5|87.86|85.46|0
1656417540000|2022-06-28 11:59:00|87.9|85.5|87.9|85.5|87.9|85.5|87.9|85.5|0
1656417550000|2022-06-28 11:59:10|87.83|85.43|87.77|85.37|87.83|85.43|87.77|85.37|0
1656417560000|2022-06-28 11:59:20|87.71|85.31|87.77|85.37|87.77|85.37|87.71|85.31|0
1656417590000|2022-06-28 11:59:50|87.83|85.43|87.83|85.43|87.83|85.43|87.83|85.43|0
1656417600000|2022-06-28 12:00:00|87.77|85.37|87.83|85.43|87.83|85.43|87.77|85.37|0
1656417610000|2022-06-28 12:00:10|87.9|85.5|87.86|85.46|87.9|85.5|87.86|85.46|0
1656417620000|2022-06-28 12:00:20|87.83|85.43|87.9|85.5|87.9|85.5|87.83|85.43|0
1656417630000|2022-06-28 12:00:30|87.83|85.43|87.83|85.43|87.83|85.43|87.83|85.43|0
1656417640000|2022-06-28 12:00:40|87.86|85.46|87.9|85.5|87.9|85.5|87.86|85.46|0
1656417660000|2022-06-28 12:01:00|87.83|85.43|87.86|85.46|87.9|85.5|87.83|85.43|0
1656417670000|2022-06-28 12:01:10|87.9|85.5|87.9|85.5|87.9|85.5|87.9|85.5|0
1656417680000|2022-06-28 12:01:20|87.96|85.56|88.08|85.68|88.08|85.68|87.96|85.56|0
1656417690000|2022-06-28 12:01:30|88.02|85.62|87.99|85.59|88.02|85.62|87.99|85.59|0
1656417700000|2022-06-28 12:01:40|88.02|85.62|88.02|85.62|88.02|85.62|87.96|85.56|0
1656417710000|2022-06-28 12:01:50|88.08|85.68|87.99|85.59|88.08|85.68|87.96|85.56|0
1656417720000|2022-06-28 12:02:00|87.96|85.56|87.74|85.34|87.96|85.56|87.74|85.34|0
1656417730000|2022-06-28 12:02:10|87.77|85.37|87.83|85.43|87.83|85.43|87.77|85.37|0
1656417740000|2022-06-28 12:02:20|87.86|85.46|87.83|85.43|87.86|85.46|87.83|85.43|0
1656417750000|2022-06-28 12:02:30|87.71|85.31|87.71|85.31|87.71|85.31|87.71|85.31|0
1656417760000|2022-06-28 12:02:40|87.65|85.25|87.71|85.31|87.71|85.31|87.65|85.25|0
1656417770000|2022-06-28 12:02:50|87.65|85.25|87.65|85.25|87.71|85.31|87.65|85.25|0
1656417780000|2022-06-28 12:03:00|87.59|85.19|87.59|85.19|87.59|85.19|87.59|85.19|0
1656417790000|2022-06-28 12:03:10|87.56|85.16|87.56|85.16|87.56|85.16|87.56|85.16|0
1656417800000|2022-06-28 12:03:20|87.47|85.07|87.53|85.13|87.53|85.13|87.47|85.07|0
1656417810000|2022-06-28 12:03:30|87.59|85.19|87.59|85.19|87.59|85.19|87.59|85.19|0
1656417820000|2022-06-28 12:03:40|87.65|85.25|87.65|85.25|87.71|85.31|87.65|85.25|0
1656417830000|2022-06-28 12:03:50|87.71|85.31|87.65|85.25|87.71|85.31|87.65|85.25|0
1656417840000|2022-06-28 12:04:00|87.71|85.31|87.65|85.25|87.71|85.31|87.62|85.22|0
1656417850000|2022-06-28 12:04:10|87.71|85.31|87.59|85.19|87.71|85.31|87.53|85.13|0
1656417880000|2022-06-28 12:04:40|87.77|85.37|87.77|85.37|87.77|85.37|87.77|85.37|0
1656417890000|2022-06-28 12:04:50|87.83|85.43|87.89|85.49|87.89|85.49|87.77|85.37|0
1656417900000|2022-06-28 12:05:00|87.83|85.43|87.86|85.46|87.86|85.46|87.83|85.43|0
1656417910000|2022-06-28 12:05:10|87.83|85.43|87.83|85.43|87.83|85.43|87.83|85.43|0
1656417920000|2022-06-28 12:05:20|87.89|85.49|87.96|85.56|87.96|85.56|87.89|85.49|0
1656417940000|2022-06-28 12:05:40|87.89|85.49|87.89|85.49|87.89|85.49|87.89|85.49|0
1656417950000|2022-06-28 12:05:50|87.86|85.46|87.89|85.49|87.89|85.49|87.86|85.46|0
1656417970000|2022-06-28 12:06:10|87.92|85.52|87.77|85.37|87.92|85.52|87.77|85.37|0
1656417980000|2022-06-28 12:06:20|87.8|85.4|87.71|85.31|87.8|85.4|87.71|85.31|0
1656417990000|2022-06-28 12:06:30|87.77|85.37|87.8|85.4|87.8|85.4|87.77|85.37|0
1656418000000|2022-06-28 12:06:40|87.77|85.37|87.71|85.31|87.77|85.37|87.65|85.25|0
1656418010000|2022-06-28 12:06:50|87.77|85.37|87.71|85.31|87.77|85.37|87.71|85.31|0
1656418020000|2022-06-28 12:07:00|87.65|85.25|87.71|85.31|87.71|85.31|87.65|85.25|0
1656418030000|2022-06-28 12:07:10|87.65|85.25|87.47|85.07|87.65|85.25|87.47|85.07|0
1656418050000|2022-06-28 12:07:30|87.41|85.01|87.34|84.94|87.41|85.01|87.34|84.94|0
1656418060000|2022-06-28 12:07:40|87.41|85.01|87.41|85.01|87.41|85.01|87.41|85.01|0
1656418070000|2022-06-28 12:07:50|87.34|84.94|87.43|85.03|87.47|85.07|87.34|84.94|0
1656418080000|2022-06-28 12:08:00|87.47|85.07|87.4|85|87.47|85.07|87.4|85|0
1656418090000|2022-06-28 12:08:10|87.47|85.07|87.47|85.07|87.47|85.07|87.47|85.07|0
1656418100000|2022-06-28 12:08:20|87.53|85.13|87.53|85.13|87.53|85.13|87.53|85.13|0
1656418120000|2022-06-28 12:08:40|87.47|85.07|87.53|85.13|87.53|85.13|87.47|85.07|0
1656418130000|2022-06-28 12:08:50|87.59|85.19|87.59|85.19|87.59|85.19|87.59|85.19|0
1656418140000|2022-06-28 12:09:00|87.71|85.31|87.77|85.37|87.77|85.37|87.71|85.31|0
1656418150000|2022-06-28 12:09:10|87.74|85.34|87.71|85.31|87.77|85.37|87.71|85.31|0
1656418160000|2022-06-28 12:09:20|87.68|85.28|87.65|85.25|87.68|85.28|87.65|85.25|0
1656418170000|2022-06-28 12:09:30|87.71|85.31|87.71|85.31|87.71|85.31|87.71|85.31|0
1656418180000|2022-06-28 12:09:40|87.77|85.37|87.59|85.19|87.77|85.37|87.56|85.16|0
1656418190000|2022-06-28 12:09:50|87.53|85.13|87.53|85.13|87.53|85.13|87.53|85.13|0
1656418200000|2022-06-28 12:10:00|87.56|85.16|87.53|85.13|87.59|85.19|87.53|85.13|0
1656418210000|2022-06-28 12:10:10|87.47|85.07|87.28|84.88|87.47|85.07|87.28|84.88|0
1656418220000|2022-06-28 12:10:20|87.22|84.82|87.4|85|87.4|85|87.22|84.82|0
1656418230000|2022-06-28 12:10:30|87.47|85.07|87.4|85|87.47|85.07|87.4|85|0
1656418240000|2022-06-28 12:10:40|87.53|85.13|87.53|85.13|87.53|85.13|87.53|85.13|0
1656418250000|2022-06-28 12:10:50|87.47|85.07|87.47|85.07|87.47|85.07|87.47|85.07|0
1656418260000|2022-06-28 12:11:00|87.4|85|87.47|85.07|87.47|85.07|87.4|85|0
1656418270000|2022-06-28 12:11:10|87.43|85.03|87.4|85|87.43|85.03|87.34|84.94|0
1656418280000|2022-06-28 12:11:20|87.47|85.07|87.4|85|87.47|85.07|87.4|85|0
1656418290000|2022-06-28 12:11:30|87.34|84.94|87.34|84.94|87.34|84.94|87.31|84.91|0
1656418300000|2022-06-28 12:11:40|87.28|84.88|87.25|84.85|87.28|84.88|87.22|84.82|0
1656418310000|2022-06-28 12:11:50|87.22|84.82|87.22|84.82|87.25|84.85|87.22|84.82|0
1656418320000|2022-06-28 12:12:00|87.19|84.79|87.19|84.79|87.22|84.82|87.19|84.79|0
1656418330000|2022-06-28 12:12:10|87.22|84.82|87.1|84.7|87.22|84.82|87.04|84.64|0
1656418340000|2022-06-28 12:12:20|87.16|84.76|87.16|84.76|87.16|84.76|87.16|84.76|0
1656418350000|2022-06-28 12:12:30|87.04|84.64|87.1|84.7|87.1|84.7|87.04|84.64|0
1656418360000|2022-06-28 12:12:40|87.16|84.76|87.16|84.76|87.16|84.76|87.16|84.76|0
1656418370000|2022-06-28 12:12:50|87.13|84.73|87.22|84.82|87.22|84.82|87.13|84.73|0
1656418380000|2022-06-28 12:13:00|87.16|84.76|87.16|84.76|87.16|84.76|87.16|84.76|0
1656418390000|2022-06-28 12:13:10|87.22|84.82|87.16|84.76|87.22|84.82|87.16|84.76|0
1656418400000|2022-06-28 12:13:20|87.13|84.73|87.16|84.76|87.16|84.76|87.1|84.7|0
1656418410000|2022-06-28 12:13:30|87.1|84.7|87.16|84.76|87.16|84.76|87.1|84.7|0
1656418420000|2022-06-28 12:13:40|87.13|84.73|87.16|84.76|87.16|84.76|87.13|84.73|0
1656418430000|2022-06-28 12:13:50|87.22|84.82|87.28|84.88|87.34|84.94|87.22|84.82|0
1656418440000|2022-06-28 12:14:00|87.34|84.94|87.34|84.94|87.4|85|87.34|84.94|0
1656418450000|2022-06-28 12:14:10|87.37|84.97|87.34|84.94|87.37|84.97|87.34|84.94|0
1656418460000|2022-06-28 12:14:20|87.4|85|87.37|84.97|87.4|85|87.37|84.97|0
1656418470000|2022-06-28 12:14:30|87.34|84.94|87.28|84.88|87.34|84.94|87.28|84.88|0
1656418490000|2022-06-28 12:14:50|87.34|84.94|87.34|84.94|87.34|84.94|87.34|84.94|0
1656418500000|2022-06-28 12:15:00|87.22|84.82|87.16|84.76|87.22|84.82|87.16|84.76|0
1656418520000|2022-06-28 12:15:20|87.22|84.82|87.46|85.06|87.52|85.12|87.22|84.82|0
1656418530000|2022-06-28 12:15:30|87.49|85.09|87.46|85.06|87.49|85.09|87.46|85.06|0
1656418540000|2022-06-28 12:15:40|87.52|85.12|87.59|85.19|87.59|85.19|87.52|85.12|0
1656418550000|2022-06-28 12:15:50|87.62|85.22|87.59|85.19|87.62|85.22|87.59|85.19|0
1656418560000|2022-06-28 12:16:00|87.52|85.12|87.52|85.12|87.52|85.12|87.52|85.12|0
1656418570000|2022-06-28 12:16:10|87.4|85|87.34|84.94|87.4|85|87.31|84.91|0
1656418580000|2022-06-28 12:16:20|87.22|84.82|87.16|84.76|87.28|84.88|87.16|84.76|0
1656418590000|2022-06-28 12:16:30|87.22|84.82|87.34|84.94|87.34|84.94|87.16|84.76|0
1656418600000|2022-06-28 12:16:40|87.28|84.88|87.25|84.85|87.34|84.94|87.22|84.82|0
1656418610000|2022-06-28 12:16:50|87.28|84.88|87.28|84.88|87.28|84.88|87.22|84.82|0
1656418620000|2022-06-28 12:17:00|87.22|84.82|87.16|84.76|87.22|84.82|87.16|84.76|0
1656418630000|2022-06-28 12:17:10|87.1|84.7|87.1|84.7|87.1|84.7|87.1|84.7|0
1656418640000|2022-06-28 12:17:20|87.04|84.64|87.1|84.7|87.1|84.7|87.04|84.64|0
1656418650000|2022-06-28 12:17:30|87.16|84.76|87.07|84.67|87.16|84.76|87.07|84.67|0
1656418660000|2022-06-28 12:17:40|87.16|84.76|87.16|84.76|87.16|84.76|87.1|84.7|0
1656418670000|2022-06-28 12:17:50|87.1|84.7|87.1|84.7|87.1|84.7|87.1|84.7|0
1656418680000|2022-06-28 12:18:00|86.98|84.58|86.73|84.33|86.98|84.58|86.73|84.33|0
1656418690000|2022-06-28 12:18:10|86.79|84.39|86.67|84.27|86.79|84.39|86.67|84.27|0
1656418700000|2022-06-28 12:18:20|86.61|84.21|86.61|84.21|86.67|84.27|86.61|84.21|0
1656418710000|2022-06-28 12:18:30|86.55|84.15|86.55|84.15|86.55|84.15|86.49|84.09|0
1656418720000|2022-06-28 12:18:40|86.61|84.21|86.61|84.21|86.61|84.21|86.61|84.21|0
1656418730000|2022-06-28 12:18:50|86.55|84.15|86.55|84.15|86.61|84.21|86.55|84.15|0
1656418740000|2022-06-28 12:19:00|86.49|84.09|86.55|84.15|86.55|84.15|86.49|84.09|0
1656418750000|2022-06-28 12:19:10|86.52|84.12|86.49|84.09|86.55|84.15|86.49|84.09|0
1656418760000|2022-06-28 12:19:20|86.43|84.03|86.43|84.03|86.43|84.03|86.43|84.03|0
1656418770000|2022-06-28 12:19:30|86.37|83.97|86.28|83.88|86.37|83.97|86.25|83.85|0
1656418780000|2022-06-28 12:19:40|86.31|83.91|86.43|84.03|86.43|84.03|86.31|83.91|0
1656418790000|2022-06-28 12:19:50|86.37|83.97|86.43|84.03|86.43|84.03|86.37|83.97|0
1656418800000|2022-06-28 12:20:00|86.37|83.97|86.37|83.97|86.55|84.15|86.37|83.97|0
1656418810000|2022-06-28 12:20:10|86.31|83.91|86.19|83.79|86.31|83.91|86.19|83.79|0
1656418820000|2022-06-28 12:20:20|86.31|83.91|86.19|83.79|86.31|83.91|86.16|83.76|0
1656418830000|2022-06-28 12:20:30|86.25|83.85|86.25|83.85|86.25|83.85|86.19|83.79|0
1656418840000|2022-06-28 12:20:40|86.31|83.91|86.49|84.09|86.49|84.09|86.31|83.91|0
1656418850000|2022-06-28 12:20:50|86.43|84.03|86.43|84.03|86.43|84.03|86.43|84.03|0
1656418860000|2022-06-28 12:21:00|86.49|84.09|86.37|83.97|86.49|84.09|86.37|83.97|0
1656418870000|2022-06-28 12:21:10|86.31|83.91|86.31|83.91|86.31|83.91|86.31|83.91|0
1656418880000|2022-06-28 12:21:20|86.25|83.85|86.25|83.85|86.25|83.85|86.25|83.85|0
1656418890000|2022-06-28 12:21:30|86.07|83.67|86.01|83.61|86.07|83.67|85.95|83.55|0
1656418900000|2022-06-28 12:21:40|86.07|83.67|86.16|83.76|86.16|83.76|86.07|83.67|0
1656418910000|2022-06-28 12:21:50|86.13|83.73|86.07|83.67|86.13|83.73|86.07|83.67|0
1656418920000|2022-06-28 12:22:00|86.01|83.61|85.95|83.55|86.01|83.61|85.95|83.55|0
1656418930000|2022-06-28 12:22:10|85.89|83.49|85.74|83.34|85.89|83.49|85.74|83.34|0
1656418940000|2022-06-28 12:22:20|85.59|83.19|85.41|83.01|85.59|83.19|85.41|83.01|0
1656418950000|2022-06-28 12:22:30|85.35|82.95|85.29|82.89|85.41|83.01|85.29|82.89|0
1656418960000|2022-06-28 12:22:40|85.35|82.95|85.41|83.01|85.41|83.01|85.35|82.95|0
1656418970000|2022-06-28 12:22:50|85.35|82.95|85.41|83.01|85.41|83.01|85.35|82.95|0
1656418980000|2022-06-28 12:23:00|85.47|83.07|85.47|83.07|85.47|83.07|85.47|83.07|0
1656418990000|2022-06-28 12:23:10|85.53|83.13|85.59|83.19|85.59|83.19|85.53|83.13|0
1656419000000|2022-06-28 12:23:20|85.47|83.07|85.43|83.03|85.47|83.07|85.43|83.03|0
1656419010000|2022-06-28 12:23:30|85.41|83.01|85.35|82.95|85.41|83.01|85.35|82.95|0
1656419020000|2022-06-28 12:23:40|85.29|82.89|85.47|83.07|85.47|83.07|85.29|82.89|0
1656419030000|2022-06-28 12:23:50|85.41|83.01|85.47|83.07|85.47|83.07|85.41|83.01|0
1656419040000|2022-06-28 12:24:00|85.43|83.03|85.47|83.07|85.47|83.07|85.43|83.03|0
1656419050000|2022-06-28 12:24:10|85.43|83.03|85.41|83.01|85.43|83.03|85.35|82.95|0
1656419060000|2022-06-28 12:24:20|85.43|83.03|85.65|83.25|85.65|83.25|85.43|83.03|0
1656419080000|2022-06-28 12:24:40|85.71|83.31|85.83|83.43|85.83|83.43|85.71|83.31|0
1656419090000|2022-06-28 12:24:50|85.89|83.49|85.95|83.55|85.95|83.55|85.89|83.49|0
1656419100000|2022-06-28 12:25:00|85.89|83.49|85.83|83.43|85.89|83.49|85.83|83.43|0
1656419110000|2022-06-28 12:25:10|85.89|83.49|85.95|83.55|85.95|83.55|85.89|83.49|0
1656419130000|2022-06-28 12:25:30|85.89|83.49|85.83|83.43|85.89|83.49|85.83|83.43|0
1656419140000|2022-06-28 12:25:40|85.67|83.27|85.35|82.95|85.67|83.27|85.35|82.95|0
1656419150000|2022-06-28 12:25:50|85.31|82.91|85.41|83.01|85.41|83.01|85.29|82.89|0
1656419160000|2022-06-28 12:26:00|85.35|82.95|85.41|83.01|85.41|83.01|85.35|82.95|0
1656419170000|2022-06-28 12:26:10|85.35|82.95|85.23|82.83|85.35|82.95|85.23|82.83|0
1656419180000|2022-06-28 12:26:20|85.25|82.85|85.41|83.01|85.41|83.01|85.25|82.85|0
1656419190000|2022-06-28 12:26:30|85.43|83.03|85.19|82.79|85.43|83.03|85.19|82.79|0
1656419200000|2022-06-28 12:26:40|85.17|82.77|84.87|82.47|85.17|82.77|84.87|82.47|0
1656419210000|2022-06-28 12:26:50|84.81|82.41|84.75|82.35|84.93|82.53|84.75|82.35|0
1656419220000|2022-06-28 12:27:00|84.78|82.38|84.84|82.44|84.84|82.44|84.78|82.38|0
1656419230000|2022-06-28 12:27:10|84.81|82.41|84.81|82.41|84.81|82.41|84.81|82.41|0
1656419240000|2022-06-28 12:27:20|84.87|82.47|84.9|82.5|84.9|82.5|84.87|82.47|0
1656419250000|2022-06-28 12:27:30|84.99|82.59|84.87|82.47|84.99|82.59|84.87|82.47|0
1656419260000|2022-06-28 12:27:40|84.84|82.44|84.84|82.44|84.84|82.44|84.84|82.44|0
1656419270000|2022-06-28 12:27:50|84.87|82.47|84.81|82.41|84.93|82.53|84.81|82.41|0
1656419280000|2022-06-28 12:28:00|84.87|82.47|84.87|82.47|84.87|82.47|84.87|82.47|0
1656419290000|2022-06-28 12:28:10|84.9|82.5|84.93|82.53|84.93|82.53|84.9|82.5|0
1656419300000|2022-06-28 12:28:20|84.99|82.59|84.87|82.47|85.05|82.65|84.87|82.47|0
1656419310000|2022-06-28 12:28:30|84.99|82.59|84.99|82.59|84.99|82.59|84.99|82.59|0
1656419320000|2022-06-28 12:28:40|85.01|82.61|85.01|82.61|85.05|82.65|84.99|82.59|0
1656419330000|2022-06-28 12:28:50|84.99|82.59|85.05|82.65|85.11|82.71|84.99|82.59|0
1656419340000|2022-06-28 12:29:00|84.99|82.59|84.99|82.59|85.05|82.65|84.99|82.59|0
1656419350000|2022-06-28 12:29:10|84.93|82.53|84.99|82.59|84.99|82.59|84.93|82.53|0
1656419360000|2022-06-28 12:29:20|84.93|82.53|84.69|82.29|84.93|82.53|84.69|82.29|0
1656419370000|2022-06-28 12:29:30|84.45|82.05|84.51|82.11|84.51|82.11|84.45|82.05|0
1656419380000|2022-06-28 12:29:40|84.48|82.08|84.45|82.05|84.48|82.08|84.45|82.05|0
1656419390000|2022-06-28 12:29:50|84.51|82.11|84.51|82.11|84.51|82.11|84.51|82.11|0
1656419400000|2022-06-28 12:30:00|84.57|82.17|84.57|82.17|84.63|82.23|84.57|82.17|0
1656419410000|2022-06-28 12:30:10|84.63|82.23|85.07|82.67|85.07|82.67|84.6|82.2|0
1656419420000|2022-06-28 12:30:20|85.05|82.65|85.28|82.88|85.28|82.88|85.05|82.65|0
1656419430000|2022-06-28 12:30:30|85.22|82.82|84.93|82.53|85.22|82.82|84.93|82.53|0
1656419440000|2022-06-28 12:30:40|84.83|82.43|84.93|82.53|84.95|82.55|84.83|82.43|0
1656419450000|2022-06-28 12:30:50|84.99|82.59|84.99|82.59|85.01|82.61|84.99|82.59|0
1656419460000|2022-06-28 12:31:00|84.93|82.53|84.83|82.43|84.93|82.53|84.83|82.43|0
1656419470000|2022-06-28 12:31:10|84.87|82.47|84.87|82.47|84.93|82.53|84.87|82.47|0
1656419480000|2022-06-28 12:31:20|84.75|82.35|84.75|82.35|84.77|82.37|84.75|82.35|0
1656419490000|2022-06-28 12:31:30|84.87|82.47|84.87|82.47|84.87|82.47|84.81|82.41|0
1656419500000|2022-06-28 12:31:40|84.93|82.53|84.93|82.53|84.93|82.53|84.87|82.47|0
1656419510000|2022-06-28 12:31:50|84.89|82.49|84.87|82.47|84.89|82.49|84.87|82.47|0
1656419520000|2022-06-28 12:32:00|85.04|82.64|84.87|82.47|85.07|82.67|84.87|82.47|0
1656419530000|2022-06-28 12:32:10|84.89|82.49|84.83|82.43|84.89|82.49|84.81|82.41|0
1656419540000|2022-06-28 12:32:20|84.87|82.47|84.89|82.49|84.93|82.53|84.87|82.47|0
1656419550000|2022-06-28 12:32:30|84.93|82.53|84.93|82.53|84.93|82.53|84.93|82.53|0
1656419560000|2022-06-28 12:32:40|84.92|82.52|84.87|82.47|84.92|82.52|84.87|82.47|0
1656419570000|2022-06-28 12:32:50|85.04|82.64|84.87|82.47|85.04|82.64|84.87|82.47|0
1656419580000|2022-06-28 12:33:00|84.81|82.41|84.81|82.41|84.87|82.47|84.77|82.37|0
1656419590000|2022-06-28 12:33:10|84.87|82.47|84.75|82.35|84.87|82.47|84.75|82.35|0
1656419600000|2022-06-28 12:33:20|84.81|82.41|84.69|82.29|84.87|82.47|84.69|82.29|0
1656419610000|2022-06-28 12:33:30|84.75|82.35|84.81|82.41|84.81|82.41|84.75|82.35|0
1656419620000|2022-06-28 12:33:40|84.87|82.47|85.04|82.64|85.16|82.76|84.87|82.47|0
1656419630000|2022-06-28 12:33:50|85.1|82.7|85.1|82.7|85.1|82.7|85.04|82.64|0
1656419640000|2022-06-28 12:34:00|85.04|82.64|84.92|82.52|85.04|82.64|84.92|82.52|0
1656419650000|2022-06-28 12:34:10|84.83|82.43|84.57|82.17|84.83|82.43|84.57|82.17|0
1656419660000|2022-06-28 12:34:20|84.69|82.29|84.33|81.93|84.69|82.29|84.27|81.87|0
1656419670000|2022-06-28 12:34:30|84.21|81.81|83.97|81.57|84.33|81.93|83.97|81.57|0
1656419680000|2022-06-28 12:34:40|84.03|81.63|84.03|81.63|84.09|81.69|83.97|81.57|0
1656419690000|2022-06-28 12:34:50|83.91|81.51|84.03|81.63|84.03|81.63|83.91|81.51|0
1656419700000|2022-06-28 12:35:00|84.09|81.69|84.09|81.69|84.15|81.75|84.09|81.69|0
1656419710000|2022-06-28 12:35:10|84.21|81.81|84.27|81.87|84.27|81.87|84.21|81.81|0
1656419720000|2022-06-28 12:35:20|84.33|81.93|84.39|81.99|84.39|81.99|84.33|81.93|0
1656419730000|2022-06-28 12:35:30|84.42|82.02|84.57|82.17|84.57|82.17|84.42|82.02|0
1656419740000|2022-06-28 12:35:40|84.63|82.23|84.75|82.35|84.75|82.35|84.63|82.23|0
1656419750000|2022-06-28 12:35:50|84.8|82.4|84.8|82.4|84.86|82.46|84.8|82.4|0
1656419760000|2022-06-28 12:36:00|84.75|82.35|84.63|82.23|84.75|82.35|84.63|82.23|0
1656419770000|2022-06-28 12:36:10|84.69|82.29|84.69|82.29|84.69|82.29|84.63|82.23|0
1656419780000|2022-06-28 12:36:20|84.57|82.17|84.33|81.93|84.57|82.17|84.33|81.93|0
1656419790000|2022-06-28 12:36:30|84.45|82.05|84.42|82.02|84.51|82.11|84.42|82.02|0
1656419800000|2022-06-28 12:36:40|84.45|82.05|84.63|82.23|84.63|82.23|84.45|82.05|0
1656419810000|2022-06-28 12:36:50|84.57|82.17|84.45|82.05|84.57|82.17|84.45|82.05|0
1656419820000|2022-06-28 12:37:00|84.51|82.11|84.51|82.11|84.63|82.23|84.51|82.11|0
1656419830000|2022-06-28 12:37:10|84.33|81.93|84.03|81.63|84.33|81.93|84.03|81.63|0
1656419840000|2022-06-28 12:37:20|84.15|81.75|84.06|81.66|84.15|81.75|84.03|81.63|0
1656419850000|2022-06-28 12:37:30|84.09|81.69|84.21|81.81|84.21|81.81|84.09|81.69|0
1656419860000|2022-06-28 12:37:40|84.24|81.84|84.15|81.75|84.24|81.84|84.15|81.75|0
1656419870000|2022-06-28 12:37:50|84.21|81.81|84.27|81.87|84.27|81.87|84.21|81.81|0
1656419880000|2022-06-28 12:38:00|84.33|81.93|84.57|82.17|84.57|82.17|84.33|81.93|0
1656419890000|2022-06-28 12:38:10|84.63|82.23|84.59|82.19|84.63|82.23|84.57|82.17|0
1656419900000|2022-06-28 12:38:20|84.63|82.23|84.74|82.34|84.74|82.34|84.63|82.23|0
1656419910000|2022-06-28 12:38:30|84.8|82.4|84.71|82.31|84.86|82.46|84.71|82.31|0
1656419920000|2022-06-28 12:38:40|84.74|82.34|84.74|82.34|84.74|82.34|84.74|82.34|0
1656419930000|2022-06-28 12:38:50|84.8|82.4|84.74|82.34|84.8|82.4|84.74|82.34|0
1656419940000|2022-06-28 12:39:00|84.77|82.37|84.77|82.37|84.77|82.37|84.77|82.37|0
1656419950000|2022-06-28 12:39:10|84.86|82.46|84.89|82.49|84.92|82.52|84.86|82.46|0
1656419960000|2022-06-28 12:39:20|84.8|82.4|84.92|82.52|84.92|82.52|84.8|82.4|0
1656419970000|2022-06-28 12:39:30|84.89|82.49|84.98|82.58|84.98|82.58|84.89|82.49|0
1656419980000|2022-06-28 12:39:40|85.04|82.64|85.1|82.7|85.1|82.7|85.04|82.64|0
1656419990000|2022-06-28 12:39:50|85.07|82.67|84.98|82.58|85.07|82.67|84.98|82.58|0
1656420000000|2022-06-28 12:40:00|85.04|82.64|85.16|82.76|85.16|82.76|85.04|82.64|0
1656420010000|2022-06-28 12:40:10|85.22|82.82|85.25|82.85|85.31|82.91|85.22|82.82|0
1656420020000|2022-06-28 12:40:20|85.28|82.88|85.28|82.88|85.31|82.91|85.28|82.88|0
1656420030000|2022-06-28 12:40:30|85.34|82.94|85.34|82.94|85.34|82.94|85.34|82.94|0
1656420040000|2022-06-28 12:40:40|85.4|83|85.34|82.94|85.4|83|85.34|82.94|0
1656420050000|2022-06-28 12:40:50|85.37|82.97|85.4|83|85.4|83|85.34|82.94|0
1656420060000|2022-06-28 12:41:00|85.52|83.12|85.43|83.03|85.52|83.12|85.43|83.03|0
1656420070000|2022-06-28 12:41:10|85.4|83|85.46|83.06|85.52|83.12|85.4|83|0
1656420080000|2022-06-28 12:41:20|85.52|83.12|85.64|83.24|85.64|83.24|85.52|83.12|0
1656420100000|2022-06-28 12:41:40|85.61|83.21|85.61|83.21|85.64|83.24|85.61|83.21|0
1656420110000|2022-06-28 12:41:50|85.64|83.24|85.64|83.24|85.64|83.24|85.64|83.24|0
1656420120000|2022-06-28 12:42:00|85.7|83.3|85.64|83.24|85.7|83.3|85.64|83.24|0
1656420130000|2022-06-28 12:42:10|85.49|83.09|85.49|83.09|85.49|83.09|85.49|83.09|0
1656420140000|2022-06-28 12:42:20|85.58|83.18|85.67|83.27|85.67|83.27|85.58|83.18|0
1656420150000|2022-06-28 12:42:30|85.7|83.3|85.7|83.3|85.7|83.3|85.7|83.3|0
1656420160000|2022-06-28 12:42:40|85.73|83.33|85.76|83.36|85.79|83.39|85.73|83.33|0
1656420170000|2022-06-28 12:42:50|85.7|83.3|85.64|83.24|85.7|83.3|85.61|83.21|0
1656420180000|2022-06-28 12:43:00|85.7|83.3|85.7|83.3|85.7|83.3|85.64|83.24|0
1656420190000|2022-06-28 12:43:10|85.82|83.42|85.88|83.48|85.88|83.48|85.82|83.42|0
1656420200000|2022-06-28 12:43:20|85.82|83.42|85.88|83.48|85.88|83.48|85.76|83.36|0
1656420210000|2022-06-28 12:43:30|85.82|83.42|85.82|83.42|85.82|83.42|85.82|83.42|0
1656420220000|2022-06-28 12:43:40|85.85|83.45|85.82|83.42|85.85|83.45|85.82|83.42|0
1656420230000|2022-06-28 12:43:50|85.64|83.24|85.7|83.3|85.7|83.3|85.64|83.24|0
1656420240000|2022-06-28 12:44:00|85.67|83.27|85.64|83.24|85.67|83.27|85.64|83.24|0
1656420250000|2022-06-28 12:44:10|85.67|83.27|85.76|83.36|85.76|83.36|85.67|83.27|0
1656420260000|2022-06-28 12:44:20|85.7|83.3|85.7|83.3|85.7|83.3|85.64|83.24|0
1656420270000|2022-06-28 12:44:30|85.64|83.24|85.55|83.15|85.64|83.24|85.55|83.15|0
1656420280000|2022-06-28 12:44:40|85.46|83.06|85.52|83.12|85.52|83.12|85.46|83.06|0
1656420290000|2022-06-28 12:44:50|85.46|83.06|85.4|83|85.46|83.06|85.4|83|0
1656420300000|2022-06-28 12:45:00|85.46|83.06|85.58|83.18|85.58|83.18|85.46|83.06|0
1656420310000|2022-06-28 12:45:10|85.52|83.12|85.52|83.12|85.52|83.12|85.52|83.12|0
1656420320000|2022-06-28 12:45:20|85.58|83.18|85.58|83.18|85.58|83.18|85.58|83.18|0
1656420330000|2022-06-28 12:45:30|85.52|83.12|85.58|83.18|85.58|83.18|85.52|83.12|0
1656420340000|2022-06-28 12:45:40|85.55|83.15|85.76|83.36|85.76|83.36|85.55|83.15|0
1656420350000|2022-06-28 12:45:50|85.82|83.42|85.61|83.21|85.82|83.42|85.61|83.21|0
1656420360000|2022-06-28 12:46:00|85.52|83.12|85.58|83.18|85.58|83.18|85.52|83.12|0
1656420370000|2022-06-28 12:46:10|85.64|83.24|85.58|83.18|85.64|83.24|85.58|83.18|0
1656420380000|2022-06-28 12:46:20|85.52|83.12|85.58|83.18|85.58|83.18|85.52|83.12|0
1656420390000|2022-06-28 12:46:30|85.55|83.15|85.58|83.18|85.58|83.18|85.52|83.12|0
1656420400000|2022-06-28 12:46:40|85.64|83.24|85.7|83.3|85.73|83.33|85.64|83.24|0
1656420410000|2022-06-28 12:46:50|85.64|83.24|85.58|83.18|85.64|83.24|85.58|83.18|0
1656420420000|2022-06-28 12:47:00|85.64|83.24|85.64|83.24|85.64|83.24|85.64|83.24|0
1656420430000|2022-06-28 12:47:10|85.7|83.3|85.76|83.36|85.76|83.36|85.7|83.3|0
1656420440000|2022-06-28 12:47:20|85.7|83.3|85.7|83.3|85.76|83.36|85.7|83.3|0
1656420460000|2022-06-28 12:47:40|85.76|83.36|85.73|83.33|85.76|83.36|85.73|83.33|0
1656420470000|2022-06-28 12:47:50|85.76|83.36|85.76|83.36|85.76|83.36|85.76|83.36|0
1656420480000|2022-06-28 12:48:00|85.7|83.3|85.82|83.42|85.82|83.42|85.7|83.3|0
1656420490000|2022-06-28 12:48:10|85.76|83.36|85.76|83.36|85.76|83.36|85.7|83.3|0
1656420500000|2022-06-28 12:48:20|85.82|83.42|85.7|83.3|85.82|83.42|85.7|83.3|0
1656420510000|2022-06-28 12:48:30|85.76|83.36|85.7|83.3|85.76|83.36|85.7|83.3|0
1656420520000|2022-06-28 12:48:40|85.76|83.36|85.7|83.3|85.76|83.36|85.7|83.3|0
1656420530000|2022-06-28 12:48:50|85.52|83.12|85.58|83.18|85.58|83.18|85.52|83.12|0
1656420540000|2022-06-28 12:49:00|85.52|83.12|85.76|83.36|85.76|83.36|85.52|83.12|0
1656420550000|2022-06-28 12:49:10|85.7|83.3|85.7|83.3|85.76|83.36|85.7|83.3|0
1656420560000|2022-06-28 12:49:20|85.64|83.24|85.52|83.12|85.64|83.24|85.52|83.12|0
1656420590000|2022-06-28 12:49:50|85.61|83.21|85.64|83.24|85.64|83.24|85.61|83.21|0
1656420600000|2022-06-28 12:50:00|85.7|83.3|85.46|83.06|85.7|83.3|85.46|83.06|0
1656420610000|2022-06-28 12:50:10|85.4|83|85.46|83.06|85.46|83.06|85.4|83|0
1656420620000|2022-06-28 12:50:20|85.49|83.09|85.58|83.18|85.58|83.18|85.49|83.09|0
1656420630000|2022-06-28 12:50:30|85.7|83.3|85.76|83.36|85.82|83.42|85.7|83.3|0
1656420640000|2022-06-28 12:50:40|85.82|83.42|85.76|83.36|85.82|83.42|85.76|83.36|0
1656420650000|2022-06-28 12:50:50|85.82|83.42|85.73|83.33|85.82|83.42|85.73|83.33|0
1656420660000|2022-06-28 12:51:00|85.79|83.39|85.76|83.36|85.79|83.39|85.76|83.36|0
1656420670000|2022-06-28 12:51:10|85.79|83.39|85.88|83.48|85.94|83.54|85.79|83.39|0
1656420680000|2022-06-28 12:51:20|85.82|83.42|85.82|83.42|85.82|83.42|85.82|83.42|0
1656420690000|2022-06-28 12:51:30|85.76|83.36|85.76|83.36|85.76|83.36|85.76|83.36|0
1656420700000|2022-06-28 12:51:40|85.73|83.33|85.7|83.3|85.73|83.33|85.7|83.3|0
1656420710000|2022-06-28 12:51:50|85.73|83.33|85.88|83.48|85.88|83.48|85.73|83.33|0
1656420720000|2022-06-28 12:52:00|85.76|83.36|85.88|83.48|85.88|83.48|85.76|83.36|0
1656420730000|2022-06-28 12:52:10|85.82|83.42|85.88|83.48|85.88|83.48|85.82|83.42|0
1656420740000|2022-06-28 12:52:20|85.94|83.54|85.88|83.48|85.94|83.54|85.88|83.48|0
1656420750000|2022-06-28 12:52:30|85.94|83.54|86|83.6|86|83.6|85.94|83.54|0
1656420760000|2022-06-28 12:52:40|86.06|83.66|86.12|83.72|86.12|83.72|86.06|83.66|0
1656420770000|2022-06-28 12:52:50|86.06|83.66|86.06|83.66|86.12|83.72|86.06|83.66|0
1656420780000|2022-06-28 12:53:00|86.12|83.72|86.09|83.69|86.12|83.72|86.09|83.69|0
1656420790000|2022-06-28 12:53:10|86.06|83.66|86.06|83.66|86.12|83.72|86.06|83.66|0
1656420810000|2022-06-28 12:53:30|86|83.6|85.94|83.54|86|83.6|85.94|83.54|0
1656420820000|2022-06-28 12:53:40|85.97|83.57|86|83.6|86.06|83.66|85.97|83.57|0
1656420840000|2022-06-28 12:54:00|86.06|83.66|86.06|83.66|86.06|83.66|86.06|83.66|0
1656420860000|2022-06-28 12:54:20|85.94|83.54|85.94|83.54|86|83.6|85.94|83.54|0
1656420870000|2022-06-28 12:54:30|85.97|83.57|85.88|83.48|85.97|83.57|85.88|83.48|0
1656420880000|2022-06-28 12:54:40|85.94|83.54|85.88|83.48|85.94|83.54|85.88|83.48|0
1656420890000|2022-06-28 12:54:50|85.85|83.45|85.88|83.48|85.88|83.48|85.82|83.42|0
1656420900000|2022-06-28 12:55:00|85.82|83.42|85.88|83.48|85.88|83.48|85.82|83.42|0
1656420910000|2022-06-28 12:55:10|85.94|83.54|85.94|83.54|85.94|83.54|85.88|83.48|0
1656420920000|2022-06-28 12:55:20|86|83.6|85.88|83.48|86|83.6|85.88|83.48|0
1656420930000|2022-06-28 12:55:30|85.82|83.42|85.85|83.45|85.88|83.48|85.82|83.42|0
1656420940000|2022-06-28 12:55:40|85.88|83.48|85.88|83.48|85.88|83.48|85.82|83.42|0
1656420950000|2022-06-28 12:55:50|85.94|83.54|85.94|83.54|85.94|83.54|85.94|83.54|0
1656420960000|2022-06-28 12:56:00|85.88|83.48|85.88|83.48|85.88|83.48|85.88|83.48|0
1656420970000|2022-06-28 12:56:10|85.82|83.42|85.82|83.42|85.82|83.42|85.82|83.42|0
1656420990000|2022-06-28 12:56:30|85.88|83.48|85.88|83.48|85.88|83.48|85.88|83.48|0
1656421000000|2022-06-28 12:56:40|85.82|83.42|85.88|83.48|85.88|83.48|85.82|83.42|0
1656421010000|2022-06-28 12:56:50|85.94|83.54|85.94|83.54|85.94|83.54|85.94|83.54|0
1656421020000|2022-06-28 12:57:00|85.88|83.48|85.94|83.54|85.94|83.54|85.88|83.48|0
1656421030000|2022-06-28 12:57:10|85.88|83.48|85.94|83.54|85.94|83.54|85.88|83.48|0
1656421040000|2022-06-28 12:57:20|86|83.6|86|83.6|86|83.6|86|83.6|0
1656421050000|2022-06-28 12:57:30|86.12|83.72|86.06|83.66|86.12|83.72|86.06|83.66|0
1656421060000|2022-06-28 12:57:40|86|83.6|86|83.6|86|83.6|85.94|83.54|0
1656421070000|2022-06-28 12:57:50|85.94|83.54|86|83.6|86|83.6|85.94|83.54|0
1656421080000|2022-06-28 12:58:00|86.06|83.66|86.06|83.66|86.06|83.66|86.06|83.66|0
1656421100000|2022-06-28 12:58:20|86|83.6|86|83.6|86|83.6|86|83.6|0
1656421110000|2022-06-28 12:58:30|86.03|83.63|86.03|83.63|86.03|83.63|86.03|83.63|0
1656421120000|2022-06-28 12:58:40|86.06|83.66|86.12|83.72|86.12|83.72|86.06|83.66|0
1656421130000|2022-06-28 12:58:50|86.06|83.66|86.06|83.66|86.12|83.72|86.06|83.66|0
1656421140000|2022-06-28 12:59:00|86.09|83.69|86.12|83.72|86.12|83.72|86.06|83.66|0
1656421150000|2022-06-28 12:59:10|86.09|83.69|86.18|83.78|86.18|83.78|86.09|83.69|0
1656421160000|2022-06-28 12:59:20|86.24|83.84|86.12|83.72|86.24|83.84|86.12|83.72|0
1656421170000|2022-06-28 12:59:30|86.15|83.75|86.18|83.78|86.18|83.78|86.12|83.72|0
1656421190000|2022-06-28 12:59:50|86.12|83.72|86.06|83.66|86.12|83.72|86.06|83.66|0
1656421200000|2022-06-28 13:00:00|86.12|83.72|86.24|83.84|86.24|83.84|86.12|83.72|0
1656421210000|2022-06-28 13:00:10|86.3|83.9|86.3|83.9|86.3|83.9|86.3|83.9|0
1656421220000|2022-06-28 13:00:20|86.36|83.96|86.3|83.9|86.36|83.96|86.3|83.9|0
1656421230000|2022-06-28 13:00:30|86.36|83.96|86.36|83.96|86.36|83.96|86.36|83.96|0
1656421240000|2022-06-28 13:00:40|86.42|84.02|86.42|84.02|86.42|84.02|86.42|84.02|0
1656421250000|2022-06-28 13:00:50|86.48|84.08|86.54|84.14|86.54|84.14|86.48|84.08|0
1656421260000|2022-06-28 13:01:00|86.48|84.08|86.24|83.84|86.48|84.08|86.24|83.84|0
1656421270000|2022-06-28 13:01:10|86.18|83.78|86.36|83.96|86.36|83.96|86.18|83.78|0
1656421280000|2022-06-28 13:01:20|86.3|83.9|86.3|83.9|86.33|83.93|86.3|83.9|0
1656421290000|2022-06-28 13:01:30|86.36|83.96|86.3|83.9|86.36|83.96|86.3|83.9|0
1656421300000|2022-06-28 13:01:40|86.36|83.96|86.36|83.96|86.36|83.96|86.36|83.96|0
1656421310000|2022-06-28 13:01:50|86.3|83.9|86.18|83.78|86.3|83.9|86.18|83.78|0
1656421320000|2022-06-28 13:02:00|86.3|83.9|86.24|83.84|86.3|83.9|86.24|83.84|0
1656421330000|2022-06-28 13:02:10|86.36|83.96|86.3|83.9|86.36|83.96|86.3|83.9|0
1656421340000|2022-06-28 13:02:20|86.27|83.87|86.48|84.08|86.48|84.08|86.24|83.84|0
1656421350000|2022-06-28 13:02:30|86.42|84.02|86.48|84.08|86.48|84.08|86.42|84.02|0
1656421360000|2022-06-28 13:02:40|86.42|84.02|86.48|84.08|86.48|84.08|86.42|84.02|0
1656421370000|2022-06-28 13:02:50|86.42|84.02|86.48|84.08|86.48|84.08|86.42|84.02|0
1656421380000|2022-06-28 13:03:00|86.54|84.14|86.48|84.08|86.54|84.14|86.48|84.08|0
1656421390000|2022-06-28 13:03:10|86.54|84.14|86.6|84.2|86.6|84.2|86.54|84.14|0
1656421400000|2022-06-28 13:03:20|86.54|84.14|86.48|84.08|86.54|84.14|86.48|84.08|0
1656421410000|2022-06-28 13:03:30|86.42|84.02|86.36|83.96|86.42|84.02|86.36|83.96|0
1656421420000|2022-06-28 13:03:40|86.42|84.02|86.36|83.96|86.42|84.02|86.36|83.96|0
1656421430000|2022-06-28 13:03:50|86.42|84.02|86.42|84.02|86.42|84.02|86.42|84.02|0
1656421440000|2022-06-28 13:04:00|86.36|83.96|86.3|83.9|86.36|83.96|86.3|83.9|0
1656421460000|2022-06-28 13:04:20|86.36|83.96|86.24|83.84|86.36|83.96|86.24|83.84|0
1656421470000|2022-06-28 13:04:30|86.18|83.78|86.18|83.78|86.18|83.78|86.18|83.78|0
1656421480000|2022-06-28 13:04:40|86.12|83.72|86.24|83.84|86.24|83.84|86.12|83.72|0
1656421490000|2022-06-28 13:04:50|86.3|83.9|86.36|83.96|86.36|83.96|86.3|83.9|0
1656421500000|2022-06-28 13:05:00|86.42|84.02|86.48|84.08|86.48|84.08|86.42|84.02|0
1656421510000|2022-06-28 13:05:10|86.54|84.14|86.54|84.14|86.54|84.14|86.54|84.14|0
1656421520000|2022-06-28 13:05:20|86.6|84.2|86.6|84.2|86.6|84.2|86.6|84.2|0
1656421530000|2022-06-28 13:05:30|86.63|84.23|86.72|84.32|86.78|84.38|86.63|84.23|0
1656421540000|2022-06-28 13:05:40|86.66|84.26|86.66|84.26|86.66|84.26|86.66|84.26|0
1656421550000|2022-06-28 13:05:50|86.6|84.2|86.6|84.2|86.6|84.2|86.6|84.2|0
1656421560000|2022-06-28 13:06:00|86.66|84.26|86.54|84.14|86.66|84.26|86.48|84.08|0
1656421570000|2022-06-28 13:06:10|86.48|84.08|86.42|84.02|86.48|84.08|86.42|84.02|0
1656421590000|2022-06-28 13:06:30|86.48|84.08|86.48|84.08|86.48|84.08|86.42|84.02|0
1656421600000|2022-06-28 13:06:40|86.54|84.14|86.6|84.2|86.66|84.26|86.54|84.14|0
1656421610000|2022-06-28 13:06:50|86.66|84.26|86.78|84.38|86.78|84.38|86.66|84.26|0
1656421620000|2022-06-28 13:07:00|86.72|84.32|86.66|84.26|86.72|84.32|86.66|84.26|0
1656421630000|2022-06-28 13:07:10|86.69|84.29|86.6|84.2|86.69|84.29|86.6|84.2|0
1656421640000|2022-06-28 13:07:20|86.66|84.26|86.72|84.32|86.72|84.32|86.66|84.26|0
1656421650000|2022-06-28 13:07:30|86.66|84.26|86.66|84.26|86.72|84.32|86.6|84.2|0
1656421660000|2022-06-28 13:07:40|86.72|84.32|86.72|84.32|86.72|84.32|86.72|84.32|0
1656421670000|2022-06-28 13:07:50|86.78|84.38|86.78|84.38|86.78|84.38|86.78|84.38|0
1656421680000|2022-06-28 13:08:00|86.72|84.32|86.87|84.47|86.87|84.47|86.72|84.32|0
1656421690000|2022-06-28 13:08:10|86.9|84.5|86.78|84.38|86.9|84.5|86.78|84.38|0
1656421700000|2022-06-28 13:08:20|86.72|84.32|86.6|84.2|86.72|84.32|86.6|84.2|0
1656421710000|2022-06-28 13:08:30|86.48|84.08|86.54|84.14|86.54|84.14|86.48|84.08|0
1656421720000|2022-06-28 13:08:40|86.6|84.2|86.66|84.26|86.66|84.26|86.6|84.2|0
1656421730000|2022-06-28 13:08:50|86.69|84.29|86.6|84.2|86.69|84.29|86.6|84.2|0
1656421740000|2022-06-28 13:09:00|86.66|84.26|86.66|84.26|86.66|84.26|86.66|84.26|0
1656421750000|2022-06-28 13:09:10|86.6|84.2|86.66|84.26|86.66|84.26|86.6|84.2|0
1656421760000|2022-06-28 13:09:20|86.6|84.2|86.6|84.2|86.6|84.2|86.6|84.2|0
1656421770000|2022-06-28 13:09:30|86.54|84.14|86.66|84.26|86.66|84.26|86.48|84.08|0
1656421780000|2022-06-28 13:09:40|86.6|84.2|86.6|84.2|86.66|84.26|86.6|84.2|0
1656421790000|2022-06-28 13:09:50|86.54|84.14|86.72|84.32|86.72|84.32|86.54|84.14|0
1656421800000|2022-06-28 13:10:00|86.78|84.38|86.72|84.32|86.78|84.38|86.72|84.32|0
1656421810000|2022-06-28 13:10:10|86.66|84.26|86.66|84.26|86.72|84.32|86.66|84.26|0
1656421820000|2022-06-28 13:10:20|86.6|84.2|86.6|84.2|86.6|84.2|86.6|84.2|0
1656421830000|2022-06-28 13:10:30|86.54|84.14|86.48|84.08|86.54|84.14|86.42|84.02|0
1656421840000|2022-06-28 13:10:40|86.6|84.2|86.6|84.2|86.6|84.2|86.6|84.2|0
1656421850000|2022-06-28 13:10:50|86.57|84.17|86.54|84.14|86.6|84.2|86.54|84.14|0
1656421860000|2022-06-28 13:11:00|86.6|84.2|86.6|84.2|86.6|84.2|86.6|84.2|0
1656421870000|2022-06-28 13:11:10|86.54|84.14|86.54|84.14|86.54|84.14|86.54|84.14|0
1656421880000|2022-06-28 13:11:20|86.6|84.2|86.54|84.14|86.6|84.2|86.54|84.14|0
1656421890000|2022-06-28 13:11:30|86.48|84.08|86.42|84.02|86.48|84.08|86.42|84.02|0
1656421900000|2022-06-28 13:11:40|86.36|83.96|86.3|83.9|86.36|83.96|86.24|83.84|0
1656421920000|2022-06-28 13:12:00|86.36|83.96|86.36|83.96|86.36|83.96|86.36|83.96|0
1656421930000|2022-06-28 13:12:10|86.3|83.9|86.17|83.77|86.3|83.9|86.17|83.77|0
1656421940000|2022-06-28 13:12:20|86.11|83.71|86.05|83.65|86.17|83.77|86.05|83.65|0
1656421950000|2022-06-28 13:12:30|86.11|83.71|85.93|83.53|86.11|83.71|85.93|83.53|0
1656421960000|2022-06-28 13:12:40|85.87|83.47|85.99|83.59|85.99|83.59|85.87|83.47|0
1656421970000|2022-06-28 13:12:50|85.93|83.53|85.93|83.53|85.93|83.53|85.93|83.53|0
1656421980000|2022-06-28 13:13:00|85.99|83.59|85.93|83.53|85.99|83.59|85.93|83.53|0
1656421990000|2022-06-28 13:13:10|85.99|83.59|86.05|83.65|86.05|83.65|85.99|83.59|0
1656422000000|2022-06-28 13:13:20|85.99|83.59|85.99|83.59|85.99|83.59|85.99|83.59|0
1656422010000|2022-06-28 13:13:30|85.93|83.53|86.11|83.71|86.11|83.71|85.93|83.53|0
1656422020000|2022-06-28 13:13:40|86.17|83.77|86.23|83.83|86.23|83.83|86.17|83.77|0
1656422030000|2022-06-28 13:13:50|86.3|83.9|86.42|84.02|86.42|84.02|86.3|83.9|0
1656422040000|2022-06-28 13:14:00|86.48|84.08|86.42|84.02|86.48|84.08|86.42|84.02|0
1656422050000|2022-06-28 13:14:10|86.36|83.96|86.36|83.96|86.42|84.02|86.36|83.96|0
1656422060000|2022-06-28 13:14:20|86.42|84.02|86.3|83.9|86.42|84.02|86.3|83.9|0
1656422070000|2022-06-28 13:14:30|86.17|83.77|86.23|83.83|86.23|83.83|86.17|83.77|0
1656422080000|2022-06-28 13:14:40|86.3|83.9|86.17|83.77|86.3|83.9|86.17|83.77|0
1656422090000|2022-06-28 13:14:50|86.14|83.74|86.11|83.71|86.14|83.74|86.11|83.71|0
1656422100000|2022-06-28 13:15:00|86.05|83.65|86.11|83.71|86.11|83.71|86.05|83.65|0
1656422120000|2022-06-28 13:15:20|86.23|83.83|86.29|83.89|86.29|83.89|86.23|83.83|0
1656422130000|2022-06-28 13:15:30|86.23|83.83|86.36|83.96|86.36|83.96|86.23|83.83|0
1656422140000|2022-06-28 13:15:40|86.42|84.02|86.42|84.02|86.48|84.08|86.42|84.02|0
1656422150000|2022-06-28 13:15:50|86.48|84.08|86.48|84.08|86.48|84.08|86.48|84.08|0
1656422160000|2022-06-28 13:16:00|86.54|84.14|86.54|84.14|86.54|84.14|86.51|84.11|0
1656422170000|2022-06-28 13:16:10|86.48|84.08|86.6|84.2|86.6|84.2|86.48|84.08|0
1656422180000|2022-06-28 13:16:20|86.54|84.14|86.6|84.2|86.6|84.2|86.54|84.14|0
1656422190000|2022-06-28 13:16:30|86.54|84.14|86.6|84.2|86.6|84.2|86.54|84.14|0
1656422200000|2022-06-28 13:16:40|86.57|84.17|86.42|84.02|86.6|84.2|86.42|84.02|0
1656422210000|2022-06-28 13:16:50|86.54|84.14|86.54|84.14|86.54|84.14|86.54|84.14|0
1656422220000|2022-06-28 13:17:00|86.6|84.2|86.48|84.08|86.6|84.2|86.48|84.08|0
1656422230000|2022-06-28 13:17:10|86.54|84.14|86.42|84.02|86.54|84.14|86.42|84.02|0
1656422240000|2022-06-28 13:17:20|86.35|83.95|86.38|83.98|86.38|83.98|86.35|83.95|0
1656422250000|2022-06-28 13:17:30|86.42|84.02|86.42|84.02|86.42|84.02|86.42|84.02|0
1656422260000|2022-06-28 13:17:40|86.35|83.95|86.29|83.89|86.35|83.95|86.29|83.89|0
1656422270000|2022-06-28 13:17:50|86.35|83.95|86.35|83.95|86.35|83.95|86.35|83.95|0
1656422280000|2022-06-28 13:18:00|86.42|84.02|86.35|83.95|86.42|84.02|86.35|83.95|0
1656422290000|2022-06-28 13:18:10|86.29|83.89|86.35|83.95|86.35|83.95|86.29|83.89|0
1656422300000|2022-06-28 13:18:20|86.41|84.01|86.41|84.01|86.41|84.01|86.41|84.01|0
1656422310000|2022-06-28 13:18:30|86.48|84.08|86.41|84.01|86.48|84.08|86.41|84.01|0
1656422320000|2022-06-28 13:18:40|86.48|84.08|86.48|84.08|86.48|84.08|86.48|84.08|0
1656422340000|2022-06-28 13:19:00|86.54|84.14|86.54|84.14|86.54|84.14|86.54|84.14|0
1656422350000|2022-06-28 13:19:10|86.48|84.08|86.41|84.01|86.54|84.14|86.41|84.01|0
1656422360000|2022-06-28 13:19:20|86.44|84.04|86.54|84.14|86.54|84.14|86.44|84.04|0
1656422370000|2022-06-28 13:19:30|86.56|84.16|86.6|84.2|86.6|84.2|86.54|84.14|0
1656422380000|2022-06-28 13:19:40|86.54|84.14|86.54|84.14|86.54|84.14|86.54|84.14|0
1656422400000|2022-06-28 13:20:00|86.6|84.2|86.66|84.26|86.66|84.26|86.6|84.2|0
1656422410000|2022-06-28 13:20:10|86.72|84.32|86.72|84.32|86.72|84.32|86.72|84.32|0
1656422420000|2022-06-28 13:20:20|86.78|84.38|86.84|84.44|86.84|84.44|86.78|84.38|0
1656422430000|2022-06-28 13:20:30|86.78|84.38|86.78|84.38|86.84|84.44|86.78|84.38|0
1656422440000|2022-06-28 13:20:40|86.72|84.32|86.78|84.38|86.78|84.38|86.72|84.32|0
1656422450000|2022-06-28 13:20:50|86.72|84.32|86.72|84.32|86.72|84.32|86.72|84.32|0
1656422470000|2022-06-28 13:21:10|86.62|84.22|86.66|84.26|86.66|84.26|86.62|84.22|0
1656422490000|2022-06-28 13:21:30|86.6|84.2|86.56|84.16|86.66|84.26|86.54|84.14|0
1656422500000|2022-06-28 13:21:40|86.54|84.14|86.53|84.13|86.6|84.2|86.53|84.13|0
1656422510000|2022-06-28 13:21:50|86.6|84.2|86.53|84.13|86.6|84.2|86.53|84.13|0
1656422520000|2022-06-28 13:22:00|86.6|84.2|86.53|84.13|86.6|84.2|86.53|84.13|0
1656422530000|2022-06-28 13:22:10|86.47|84.07|86.53|84.13|86.53|84.13|86.47|84.07|0
1656422540000|2022-06-28 13:22:20|86.6|84.2|86.68|84.28|86.68|84.28|86.6|84.2|0
1656422550000|2022-06-28 13:22:30|86.66|84.26|86.66|84.26|86.72|84.32|86.66|84.26|0
1656422560000|2022-06-28 13:22:40|86.72|84.32|86.72|84.32|86.72|84.32|86.66|84.26|0
1656422570000|2022-06-28 13:22:50|86.66|84.26|86.47|84.07|86.72|84.32|86.47|84.07|0
1656422580000|2022-06-28 13:23:00|86.53|84.13|86.53|84.13|86.53|84.13|86.53|84.13|0
1656422590000|2022-06-28 13:23:10|86.56|84.16|86.72|84.32|86.72|84.32|86.56|84.16|0
1656422620000|2022-06-28 13:23:40|86.66|84.26|86.66|84.26|86.68|84.28|86.66|84.26|0
1656422630000|2022-06-28 13:23:50|86.59|84.19|86.66|84.26|86.66|84.26|86.59|84.19|0
1656422640000|2022-06-28 13:24:00|86.59|84.19|86.59|84.19|86.59|84.19|86.59|84.19|0
1656422650000|2022-06-28 13:24:10|86.47|84.07|86.41|84.01|86.47|84.07|86.41|84.01|0
1656422660000|2022-06-28 13:24:20|86.35|83.95|86.29|83.89|86.35|83.95|86.29|83.89|0
1656422670000|2022-06-28 13:24:30|86.35|83.95|86.29|83.89|86.35|83.95|86.29|83.89|0
1656422680000|2022-06-28 13:24:40|86.23|83.83|86.29|83.89|86.29|83.89|86.23|83.83|0
1656422690000|2022-06-28 13:24:50|86.35|83.95|86.35|83.95|86.35|83.95|86.29|83.89|0
1656422700000|2022-06-28 13:25:00|86.41|84.01|86.47|84.07|86.47|84.07|86.41|84.01|0
1656422710000|2022-06-28 13:25:10|86.53|84.13|86.5|84.1|86.53|84.13|86.5|84.1|0
1656422720000|2022-06-28 13:25:20|86.41|84.01|86.59|84.19|86.59|84.19|86.41|84.01|0
1656422730000|2022-06-28 13:25:30|86.66|84.26|86.66|84.26|86.66|84.26|86.59|84.19|0
1656422740000|2022-06-28 13:25:40|86.72|84.32|86.72|84.32|86.72|84.32|86.72|84.32|0
1656422750000|2022-06-28 13:25:50|86.78|84.38|86.72|84.32|86.78|84.38|86.72|84.32|0
1656422760000|2022-06-28 13:26:00|86.65|84.25|86.74|84.34|86.74|84.34|86.65|84.25|0
1656422770000|2022-06-28 13:26:10|86.72|84.32|86.72|84.32|86.78|84.38|86.72|84.32|0
1656422780000|2022-06-28 13:26:20|86.78|84.38|86.78|84.38|86.78|84.38|86.72|84.32|0
1656422790000|2022-06-28 13:26:30|86.72|84.32|86.72|84.32|86.72|84.32|86.72|84.32|0
1656422800000|2022-06-28 13:26:40|86.65|84.25|86.65|84.25|86.72|84.32|86.65|84.25|0
1656422810000|2022-06-28 13:26:50|86.59|84.19|86.59|84.19|86.59|84.19|86.59|84.19|0
1656422820000|2022-06-28 13:27:00|86.53|84.13|86.47|84.07|86.53|84.13|86.47|84.07|0
1656422830000|2022-06-28 13:27:10|86.59|84.19|86.59|84.19|86.59|84.19|86.53|84.13|0
1656422840000|2022-06-28 13:27:20|86.65|84.25|86.65|84.25|86.65|84.25|86.65|84.25|0
1656422850000|2022-06-28 13:27:30|86.59|84.19|86.65|84.25|86.65|84.25|86.53|84.13|0
1656422860000|2022-06-28 13:27:40|86.72|84.32|86.53|84.13|86.72|84.32|86.53|84.13|0
1656422870000|2022-06-28 13:27:50|86.41|84.01|86.41|84.01|86.41|84.01|86.29|83.89|0
1656422880000|2022-06-28 13:28:00|86.29|83.89|85.99|83.59|86.29|83.89|85.99|83.59|0
1656422890000|2022-06-28 13:28:10|85.9|83.5|86.11|83.71|86.11|83.71|85.9|83.5|0
1656422900000|2022-06-28 13:28:20|86.05|83.65|86.23|83.83|86.23|83.83|86.05|83.65|0
1656422910000|2022-06-28 13:28:30|86.17|83.77|86.11|83.71|86.17|83.77|86.11|83.71|0
1656422920000|2022-06-28 13:28:40|86.17|83.77|86.11|83.71|86.17|83.77|86.11|83.71|0
1656422930000|2022-06-28 13:28:50|86.17|83.77|86.08|83.68|86.17|83.77|86.02|83.62|0
1656422940000|2022-06-28 13:29:00|86.23|83.83|86.2|83.8|86.23|83.83|86.2|83.8|0
1656422950000|2022-06-28 13:29:10|86.23|83.83|86.35|83.95|86.35|83.95|86.23|83.83|0
1656422960000|2022-06-28 13:29:20|86.41|84.01|86.47|84.07|86.47|84.07|86.41|84.01|0
1656422970000|2022-06-28 13:29:30|86.44|84.04|86.41|84.01|86.44|84.04|86.41|84.01|0
1656422980000|2022-06-28 13:29:40|86.44|84.04|86.41|84.01|86.47|84.07|86.41|84.01|0
1656422990000|2022-06-28 13:29:50|86.47|84.07|86.35|83.95|86.53|84.13|86.35|83.95|0
1656423000000|2022-06-28 13:30:00|86.05|83.65|86.5|84.1|86.53|84.13|86.05|83.65|0
1656423010000|2022-06-28 13:30:10|86.29|83.89|86.35|83.95|86.59|84.19|86.23|83.83|0
1656423020000|2022-06-28 13:30:20|86.65|84.25|86.8|84.4|86.84|84.44|86.65|84.25|0
1656423030000|2022-06-28 13:30:30|86.9|84.5|86.71|84.31|86.9|84.5|86.47|84.07|0
1656423040000|2022-06-28 13:30:40|86.77|84.37|87.44|85.04|87.44|85.04|86.77|84.37|0
1656423050000|2022-06-28 13:30:50|87.63|85.23|87.87|85.47|87.87|85.47|87.57|85.17|0
1656423060000|2022-06-28 13:31:00|87.75|85.35|87.81|85.41|87.81|85.41|87.26|84.86|0
1656423070000|2022-06-28 13:31:10|87.75|85.35|88.12|85.72|88.12|85.72|87.75|85.35|0
1656423080000|2022-06-28 13:31:20|88.15|85.75|87.81|85.41|88.18|85.78|87.81|85.41|0
1656423090000|2022-06-28 13:31:30|87.63|85.23|87.81|85.41|87.81|85.41|87.63|85.23|0
1656423100000|2022-06-28 13:31:40|87.69|85.29|87.87|85.47|87.99|85.59|87.57|85.17|0
1656423110000|2022-06-28 13:31:50|88.18|85.78|88.55|86.15|88.55|86.15|88.18|85.78|0
1656423120000|2022-06-28 13:32:00|88.98|86.58|89.78|87.38|89.78|87.38|88.98|86.58|0
1656423130000|2022-06-28 13:32:10|90.16|87.76|90.09|87.69|90.47|88.07|90.09|87.69|0
1656423140000|2022-06-28 13:32:20|89.97|87.57|90.34|87.94|90.34|87.94|89.78|87.38|0
1656423150000|2022-06-28 13:32:30|90.59|88.19|90.84|88.44|90.84|88.44|90.4|88|0
1656423160000|2022-06-28 13:32:40|90.65|88.25|91.25|88.85|91.25|88.85|90.65|88.25|0
1656423170000|2022-06-28 13:32:50|91.22|88.82|91.47|89.07|91.47|89.07|91.22|88.82|0
1656423180000|2022-06-28 13:33:00|91.6|89.2|92.1|89.7|92.1|89.7|91.6|89.2|0
1656423190000|2022-06-28 13:33:10|92.29|89.89|92.35|89.95|92.55|90.15|92.29|89.89|0
1656423200000|2022-06-28 13:33:20|92.42|90.02|92.48|90.08|92.55|90.15|92.42|90.02|0
1656423210000|2022-06-28 13:33:30|92.42|90.02|92.26|89.86|92.42|90.02|92.26|89.86|0
1656423220000|2022-06-28 13:33:40|92.23|89.83|92.04|89.64|92.35|89.95|92.04|89.64|0
1656423230000|2022-06-28 13:33:50|92.1|89.7|92.1|89.7|92.23|89.83|92.1|89.7|0
1656423240000|2022-06-28 13:34:00|92.04|89.64|92.16|89.76|92.23|89.83|92.04|89.64|0
1656423250000|2022-06-28 13:34:10|92.04|89.64|91.82|89.42|92.04|89.64|91.66|89.26|0
1656423260000|2022-06-28 13:34:20|91.85|89.45|91.66|89.26|91.85|89.45|91.66|89.26|0
1656423270000|2022-06-28 13:34:30|91.53|89.13|91.53|89.13|91.53|89.13|91.34|88.94|0
1656423280000|2022-06-28 13:34:40|91.6|89.2|91.91|89.51|91.91|89.51|91.6|89.2|0
1656423290000|2022-06-28 13:34:50|91.75|89.35|91.85|89.45|91.91|89.51|91.72|89.32|0
1656423300000|2022-06-28 13:35:00|92.04|89.64|92.42|90.02|92.42|90.02|92.04|89.64|0
1656423310000|2022-06-28 13:35:10|92.48|90.08|92.16|89.76|92.48|90.08|92.1|89.7|0
1656423320000|2022-06-28 13:35:20|92.29|89.89|92.8|90.4|92.8|90.4|92.29|89.89|0
1656423330000|2022-06-28 13:35:30|92.74|90.34|92.61|90.21|92.74|90.34|92.48|90.08|0
1656423340000|2022-06-28 13:35:40|92.48|90.08|93.71|91.31|93.71|91.31|92.48|90.08|0
1656423350000|2022-06-28 13:35:50|93.77|91.37|91.22|88.82|93.77|91.37|91.22|88.82|0
1656423360000|2022-06-28 13:36:00|91.1|88.7|90.9|88.5|91.29|88.89|90.87|88.47|0
1656423370000|2022-06-28 13:36:10|90.94|88.54|91.06|88.66|91.06|88.66|90.94|88.54|0
1656423380000|2022-06-28 13:36:20|90.87|88.47|91.06|88.66|91.06|88.66|90.87|88.47|0
1656423390000|2022-06-28 13:36:30|90.87|88.47|90.94|88.54|91|88.6|90.87|88.47|0
1656423400000|2022-06-28 13:36:40|90.75|88.35|90.81|88.41|91|88.6|90.75|88.35|0
1656423410000|2022-06-28 13:36:50|90.94|88.54|90.87|88.47|90.94|88.54|90.87|88.47|0
1656423420000|2022-06-28 13:37:00|91|88.6|90.94|88.54|91|88.6|90.81|88.41|0
1656423430000|2022-06-28 13:37:10|90.81|88.41|91|88.6|91|88.6|90.81|88.41|0
1656423440000|2022-06-28 13:37:20|90.94|88.54|90.81|88.41|90.94|88.54|90.81|88.41|0
1656423450000|2022-06-28 13:37:30|90.75|88.35|90.56|88.16|90.75|88.35|90.43|88.03|0
1656423460000|2022-06-28 13:37:40|90.37|87.97|90.06|87.66|90.37|87.97|90.06|87.66|0
1656423470000|2022-06-28 13:37:50|90|87.6|90.43|88.03|90.43|88.03|90|87.6|0
1656423480000|2022-06-28 13:38:00|90.75|88.35|90.94|88.54|91.19|88.79|90.75|88.35|0
1656423490000|2022-06-28 13:38:10|91.13|88.73|91.19|88.79|91.19|88.79|90.87|88.47|0
1656423500000|2022-06-28 13:38:20|91.5|89.1|91.19|88.79|91.5|89.1|91.19|88.79|0
1656423510000|2022-06-28 13:38:30|91.38|88.98|91.63|89.23|91.63|89.23|91.32|88.92|0
1656423520000|2022-06-28 13:38:40|91.44|89.04|91|88.6|91.44|89.04|91|88.6|0
1656423530000|2022-06-28 13:38:50|91.13|88.73|91.44|89.04|91.44|89.04|91.13|88.73|0
1656423540000|2022-06-28 13:39:00|91.76|89.36|91.57|89.17|91.88|89.48|91.57|89.17|0
1656423550000|2022-06-28 13:39:10|91.44|89.04|91.25|88.85|91.44|89.04|91.13|88.73|0
1656423560000|2022-06-28 13:39:20|91.38|88.98|91.44|89.04|91.57|89.17|91.38|88.98|0
1656423570000|2022-06-28 13:39:30|91.31|88.91|91.19|88.79|91.31|88.91|91.19|88.79|0
1656423580000|2022-06-28 13:39:40|91.38|88.98|91.13|88.73|91.38|88.98|91.13|88.73|0
1656423590000|2022-06-28 13:39:50|91.25|88.85|91.13|88.73|91.25|88.85|91.06|88.66|0
1656423600000|2022-06-28 13:40:00|90.87|88.47|91.25|88.85|91.31|88.91|90.87|88.47|0
1656423610000|2022-06-28 13:40:10|91.35|88.95|91.38|88.98|91.38|88.98|91.19|88.79|0
1656423620000|2022-06-28 13:40:20|91.25|88.85|90.62|88.22|91.31|88.91|90.62|88.22|0
1656423630000|2022-06-28 13:40:30|90.68|88.28|90.46|88.06|90.68|88.28|90.37|87.97|0
1656423640000|2022-06-28 13:40:40|90.37|87.97|90.68|88.28|90.81|88.41|90.37|87.97|0
1656423650000|2022-06-28 13:40:50|90.56|88.16|90.56|88.16|90.68|88.28|90.56|88.16|0
1656423660000|2022-06-28 13:41:00|90.62|88.22|90.71|88.31|91|88.6|90.62|88.22|0
1656423670000|2022-06-28 13:41:10|90.62|88.22|90.75|88.35|90.75|88.35|90.62|88.22|0
1656423680000|2022-06-28 13:41:20|90.68|88.28|90.65|88.25|90.71|88.31|90.62|88.22|0
1656423690000|2022-06-28 13:41:30|90.81|88.41|90.84|88.44|90.84|88.44|90.81|88.41|0
1656423700000|2022-06-28 13:41:40|90.81|88.41|90.56|88.16|90.81|88.41|90.56|88.16|0
1656423710000|2022-06-28 13:41:50|90.62|88.22|90.5|88.1|90.62|88.22|90.43|88.03|0
1656423720000|2022-06-28 13:42:00|90.62|88.22|90.68|88.28|90.68|88.28|90.62|88.22|0
1656423730000|2022-06-28 13:42:10|90.75|88.35|90.75|88.35|90.75|88.35|90.75|88.35|0
1656423740000|2022-06-28 13:42:20|90.94|88.54|90.94|88.54|90.94|88.54|90.94|88.54|0
1656423750000|2022-06-28 13:42:30|91|88.6|90.87|88.47|91.06|88.66|90.81|88.41|0
1656423760000|2022-06-28 13:42:40|90.75|88.35|90.56|88.16|90.75|88.35|90.56|88.16|0
1656423770000|2022-06-28 13:42:50|90.5|88.1|90.5|88.1|90.62|88.22|90.5|88.1|0
1656423780000|2022-06-28 13:43:00|90.43|88.03|90.46|88.06|90.56|88.16|90.43|88.03|0
1656423790000|2022-06-28 13:43:10|90.56|88.16|90.31|87.91|90.56|88.16|90.31|87.91|0
1656423800000|2022-06-28 13:43:20|90.18|87.78|90.06|87.66|90.18|87.78|89.99|87.59|0
1656423810000|2022-06-28 13:43:30|89.99|87.59|90.12|87.72|90.12|87.72|89.81|87.41|0
1656423820000|2022-06-28 13:43:40|89.93|87.53|89.93|87.53|90.06|87.66|89.93|87.53|0
1656423830000|2022-06-28 13:43:50|89.87|87.47|89.62|87.22|89.93|87.53|89.62|87.22|0
1656423840000|2022-06-28 13:44:00|89.99|87.59|89.87|87.47|90.06|87.66|89.81|87.41|0
1656423850000|2022-06-28 13:44:10|89.68|87.28|89.74|87.34|89.87|87.47|89.68|87.28|0
1656423860000|2022-06-28 13:44:20|89.87|87.47|89.68|87.28|89.9|87.5|89.68|87.28|0
1656423870000|2022-06-28 13:44:30|89.87|87.47|89.93|87.53|89.93|87.53|89.81|87.41|0
1656423880000|2022-06-28 13:44:40|90.12|87.72|90.18|87.78|90.18|87.78|90.06|87.66|0
1656423890000|2022-06-28 13:44:50|90.24|87.84|90.62|88.22|90.62|88.22|90.24|87.84|0
1656423900000|2022-06-28 13:45:00|90.94|88.54|90.75|88.35|91|88.6|90.75|88.35|0
1656423910000|2022-06-28 13:45:10|90.68|88.28|90.31|87.91|90.68|88.28|90.31|87.91|0
1656423920000|2022-06-28 13:45:20|90.18|87.78|89.68|87.28|90.18|87.78|89.68|87.28|0
1656423930000|2022-06-28 13:45:30|89.87|87.47|89.81|87.41|89.87|87.47|89.68|87.28|0
1656423940000|2022-06-28 13:45:40|89.74|87.34|89.81|87.41|89.81|87.41|89.62|87.22|0
1656423950000|2022-06-28 13:45:50|89.87|87.47|89.87|87.47|89.87|87.47|89.74|87.34|0
1656423960000|2022-06-28 13:46:00|89.81|87.41|89.68|87.28|89.87|87.47|89.68|87.28|0
1656423970000|2022-06-28 13:46:10|89.25|86.85|89.43|87.03|89.43|87.03|89.25|86.85|0
1656423980000|2022-06-28 13:46:20|89.65|87.25|89.77|87.37|89.77|87.37|89.65|87.25|0
1656423990000|2022-06-28 13:46:30|89.87|87.47|89.68|87.28|89.99|87.59|89.68|87.28|0
1656424000000|2022-06-28 13:46:40|89.56|87.16|89.56|87.16|89.62|87.22|89.56|87.16|0
1656424010000|2022-06-28 13:46:50|89.49|87.09|89.12|86.72|89.49|87.09|89.12|86.72|0
1656424020000|2022-06-28 13:47:00|89.18|86.78|89.18|86.78|89.31|86.91|89.18|86.78|0
1656424030000|2022-06-28 13:47:10|89.06|86.66|88.94|86.54|89.06|86.66|88.87|86.47|0
1656424040000|2022-06-28 13:47:20|89.15|86.75|89.31|86.91|89.31|86.91|89.15|86.75|0
1656424050000|2022-06-28 13:47:30|89.34|86.94|89.25|86.85|89.37|86.97|89.25|86.85|0
1656424060000|2022-06-28 13:47:40|89.43|87.03|89.87|87.47|89.87|87.47|89.43|87.03|0
1656424070000|2022-06-28 13:47:50|89.93|87.53|89.96|87.56|89.96|87.56|89.87|87.47|0
1656424080000|2022-06-28 13:48:00|89.93|87.53|89.81|87.41|90.18|87.78|89.81|87.41|0
1656424090000|2022-06-28 13:48:10|89.93|87.53|89.56|87.16|89.93|87.53|89.56|87.16|0
1656424100000|2022-06-28 13:48:20|89.43|87.03|89.49|87.09|89.56|87.16|89.43|87.03|0
1656424110000|2022-06-28 13:48:30|89.56|87.16|90.15|87.75|90.15|87.75|89.56|87.16|0
1656424120000|2022-06-28 13:48:40|90.12|87.72|90.49|88.09|90.49|88.09|90.12|87.72|0
1656424130000|2022-06-28 13:48:50|90.31|87.91|90.31|87.91|90.43|88.03|90.31|87.91|0
1656424140000|2022-06-28 13:49:00|90.37|87.97|90.37|87.97|90.37|87.97|90.21|87.81|0
1656424150000|2022-06-28 13:49:10|90.31|87.91|90.24|87.84|90.37|87.97|90.18|87.78|0
1656424160000|2022-06-28 13:49:20|90.18|87.78|90.37|87.97|90.37|87.97|90.18|87.78|0
1656424170000|2022-06-28 13:49:30|90.31|87.91|90.12|87.72|90.31|87.91|90.12|87.72|0
1656424180000|2022-06-28 13:49:40|90.21|87.81|90.49|88.09|90.49|88.09|90.21|87.81|0
1656424190000|2022-06-28 13:49:50|90.68|88.28|90.93|88.53|91.06|88.66|90.68|88.28|0
1656424200000|2022-06-28 13:50:00|91.06|88.66|90.75|88.35|91.12|88.72|90.75|88.35|0
1656424210000|2022-06-28 13:50:10|90.68|88.28|90.62|88.22|90.68|88.28|90.49|88.09|0
1656424220000|2022-06-28 13:50:20|90.37|87.97|90.31|87.91|90.49|88.09|90.31|87.91|0
1656424230000|2022-06-28 13:50:30|90.43|88.03|90.93|88.53|90.93|88.53|90.43|88.03|0
1656424240000|2022-06-28 13:50:40|90.87|88.47|90.93|88.53|90.93|88.53|90.87|88.47|0
1656424250000|2022-06-28 13:50:50|91|88.6|90.87|88.47|91|88.6|90.87|88.47|0
1656424260000|2022-06-28 13:51:00|90.68|88.28|90.56|88.16|90.81|88.41|90.56|88.16|0
1656424270000|2022-06-28 13:51:10|90.52|88.12|90.43|88.03|90.52|88.12|90.31|87.91|0
1656424280000|2022-06-28 13:51:20|90.49|88.09|90.81|88.41|90.81|88.41|90.49|88.09|0
1656424290000|2022-06-28 13:51:30|90.87|88.47|90.74|88.34|90.87|88.47|90.74|88.34|0
1656424300000|2022-06-28 13:51:40|90.68|88.28|90.62|88.22|90.68|88.28|90.43|88.03|0
1656424310000|2022-06-28 13:51:50|90.68|88.28|90.49|88.09|90.87|88.47|90.49|88.09|0
1656424320000|2022-06-28 13:52:00|90.68|88.28|90.37|87.97|90.68|88.28|90.37|87.97|0
1656424330000|2022-06-28 13:52:10|90.49|88.09|90.24|87.84|90.49|88.09|90.24|87.84|0
1656424340000|2022-06-28 13:52:20|90.31|87.91|90.34|87.94|90.34|87.94|90.18|87.78|0
1656424350000|2022-06-28 13:52:30|90.31|87.91|90.37|87.97|90.43|88.03|90.31|87.91|0
1656424360000|2022-06-28 13:52:40|90.49|88.09|90.24|87.84|90.62|88.22|90.24|87.84|0
1656424370000|2022-06-28 13:52:50|90.37|87.97|90.62|88.22|90.62|88.22|90.34|87.94|0
1656424380000|2022-06-28 13:53:00|90.43|88.03|90.56|88.16|90.56|88.16|90.3|87.9|0
1656424390000|2022-06-28 13:53:10|90.62|88.22|90.68|88.28|90.68|88.28|90.56|88.16|0
1656424400000|2022-06-28 13:53:20|90.81|88.41|91.03|88.63|91.28|88.88|90.81|88.41|0
1656424410000|2022-06-28 13:53:30|91.09|88.69|91.35|88.95|91.35|88.95|91.09|88.69|0
1656424420000|2022-06-28 13:53:40|91.28|88.88|91.41|89.01|91.54|89.14|91.28|88.88|0
1656424430000|2022-06-28 13:53:50|91.54|89.14|91.66|89.26|91.66|89.26|91.54|89.14|0
1656424440000|2022-06-28 13:54:00|91.85|89.45|91.41|89.01|91.85|89.45|91.41|89.01|0
1656424450000|2022-06-28 13:54:10|91.44|89.04|91.66|89.26|91.66|89.26|91.44|89.04|0
1656424460000|2022-06-28 13:54:20|91.53|89.13|91.41|89.01|91.6|89.2|91.41|89.01|0
1656424470000|2022-06-28 13:54:30|91.47|89.07|91.16|88.76|91.47|89.07|91.09|88.69|0
1656424480000|2022-06-28 13:54:40|91.28|88.88|91.22|88.82|91.41|89.01|91.22|88.82|0
1656424490000|2022-06-28 13:54:50|91.16|88.76|91.28|88.88|91.28|88.88|91.16|88.76|0
1656424500000|2022-06-28 13:55:00|91.22|88.82|91.16|88.76|91.35|88.95|91.16|88.76|0
1656424510000|2022-06-28 13:55:10|91.35|88.95|91.09|88.69|91.41|89.01|91.09|88.69|0
1656424520000|2022-06-28 13:55:20|90.59|88.19|90.9|88.5|90.9|88.5|90.47|88.07|0
1656424530000|2022-06-28 13:55:30|90.97|88.57|90.68|88.28|90.97|88.57|90.68|88.28|0
1656424540000|2022-06-28 13:55:40|90.78|88.38|90.84|88.44|90.84|88.44|90.65|88.25|0
1656424550000|2022-06-28 13:55:50|90.78|88.38|90.59|88.19|90.84|88.44|90.59|88.19|0
1656424560000|2022-06-28 13:56:00|90.47|88.07|90.09|87.69|90.53|88.13|90.09|87.69|0
1656424570000|2022-06-28 13:56:10|89.96|87.56|90.09|87.69|90.09|87.69|89.84|87.44|0
1656424580000|2022-06-28 13:56:20|89.96|87.56|90.21|87.81|90.46|88.06|89.96|87.56|0
1656424590000|2022-06-28 13:56:30|90.4|88|90.53|88.13|90.56|88.16|90.4|88|0
1656424600000|2022-06-28 13:56:40|90.59|88.19|90.53|88.13|90.59|88.19|90.46|88.06|0
1656424610000|2022-06-28 13:56:50|90.59|88.19|90.28|87.88|90.59|88.19|90.28|87.88|0
1656424620000|2022-06-28 13:57:00|90.03|87.63|89.9|87.5|90.03|87.63|89.9|87.5|0
1656424630000|2022-06-28 13:57:10|90.03|87.63|90.03|87.63|90.03|87.63|90.03|87.63|0
1656424640000|2022-06-28 13:57:20|89.72|87.32|89.78|87.38|89.78|87.38|89.65|87.25|0
1656424650000|2022-06-28 13:57:30|89.59|87.19|89.59|87.19|89.59|87.19|89.47|87.07|0
1656424660000|2022-06-28 13:57:40|89.65|87.25|89.96|87.56|89.96|87.56|89.65|87.25|0
1656424670000|2022-06-28 13:57:50|90.03|87.63|90.09|87.69|90.09|87.69|89.84|87.44|0
1656424680000|2022-06-28 13:58:00|90.03|87.63|89.72|87.32|90.03|87.63|89.72|87.32|0
1656424690000|2022-06-28 13:58:10|89.65|87.25|89.65|87.25|89.71|87.31|89.65|87.25|0
1656424700000|2022-06-28 13:58:20|89.71|87.31|89.65|87.25|89.71|87.31|89.65|87.25|0
1656424710000|2022-06-28 13:58:30|89.59|87.19|88.97|86.57|89.59|87.19|88.97|86.57|0
1656424720000|2022-06-28 13:58:40|88.6|86.2|88.85|86.45|88.85|86.45|88.6|86.2|0
1656424730000|2022-06-28 13:58:50|88.91|86.51|89.16|86.76|89.16|86.76|88.91|86.51|0
1656424740000|2022-06-28 13:59:00|89.19|86.79|89.28|86.88|89.28|86.88|89.16|86.76|0
1656424750000|2022-06-28 13:59:10|89.34|86.94|89.4|87|89.47|87.07|89.34|86.94|0
1656424760000|2022-06-28 13:59:20|89.47|87.07|89.28|86.88|89.47|87.07|89.28|86.88|0
1656424770000|2022-06-28 13:59:30|89.31|86.91|89.34|86.94|89.34|86.94|89.09|86.69|0
1656424780000|2022-06-28 13:59:40|89.37|86.97|89.56|87.16|89.56|87.16|89.37|86.97|0
1656424790000|2022-06-28 13:59:50|89.53|87.13|89.5|87.1|89.56|87.16|89.5|87.1|0
1656424800000|2022-06-28 14:00:00|89.37|86.97|89.31|86.91|89.37|86.97|88.94|86.54|0
1656424810000|2022-06-28 14:00:10|89.74|87.34|89.84|87.44|89.87|87.47|89.74|87.34|0
1656424820000|2022-06-28 14:00:20|89.71|87.31|89.4|87|89.71|87.31|89.4|87|0
1656424830000|2022-06-28 14:00:30|89.47|87.07|89.53|87.13|89.65|87.25|89.34|86.94|0
1656424840000|2022-06-28 14:00:40|89.22|86.82|89.96|87.56|89.96|87.56|89.22|86.82|0
1656424850000|2022-06-28 14:00:50|89.9|87.5|89.71|87.31|89.9|87.5|89.53|87.13|0
1656424860000|2022-06-28 14:01:00|89.9|87.5|89.59|87.19|89.9|87.5|89.53|87.13|0
1656424870000|2022-06-28 14:01:10|89.68|87.28|89.9|87.5|89.9|87.5|89.47|87.07|0
1656424880000|2022-06-28 14:01:20|90.15|87.75|90.21|87.81|90.28|87.88|90.15|87.75|0
1656424890000|2022-06-28 14:01:30|90.03|87.63|89.96|87.56|90.09|87.69|89.96|87.56|0
1656424900000|2022-06-28 14:01:40|89.84|87.44|89.59|87.19|89.84|87.44|89.59|87.19|0
1656424910000|2022-06-28 14:01:50|89.65|87.25|89.65|87.25|89.71|87.31|89.53|87.13|0
1656424920000|2022-06-28 14:02:00|89.71|87.31|89.09|86.69|89.71|87.31|89.09|86.69|0
1656424930000|2022-06-28 14:02:10|88.97|86.57|89.03|86.63|89.03|86.63|88.81|86.41|0
1656424940000|2022-06-28 14:02:20|88.6|86.2|88.41|86.01|88.6|86.2|88.35|85.95|0
1656424950000|2022-06-28 14:02:30|88.6|86.2|88.41|86.01|88.81|86.41|88.41|86.01|0
1656424960000|2022-06-28 14:02:40|88.17|85.77|88.38|85.98|88.38|85.98|88.11|85.71|0
1656424970000|2022-06-28 14:02:50|88.47|86.07|88.54|86.14|88.66|86.26|88.47|86.07|0
1656424980000|2022-06-28 14:03:00|88.41|86.01|88.17|85.77|88.41|86.01|88.17|85.77|0
1656424990000|2022-06-28 14:03:10|87.92|85.52|87.49|85.09|87.98|85.58|87.49|85.09|0
1656425000000|2022-06-28 14:03:20|87.43|85.03|87.61|85.21|87.61|85.21|87.43|85.03|0
1656425010000|2022-06-28 14:03:30|87.55|85.15|87.31|84.91|87.55|85.15|87.31|84.91|0
1656425020000|2022-06-28 14:03:40|86.94|84.54|86.82|84.42|86.94|84.54|86.82|84.42|0
1656425030000|2022-06-28 14:03:50|87|84.6|87.25|84.85|87.25|84.85|86.82|84.42|0
1656425040000|2022-06-28 14:04:00|87.13|84.73|86.76|84.36|87.13|84.73|86.76|84.36|0
1656425050000|2022-06-28 14:04:10|86.82|84.42|87.06|84.66|87.06|84.66|86.82|84.42|0
1656425060000|2022-06-28 14:04:20|87.12|84.72|87.37|84.97|87.37|84.97|87.12|84.72|0
1656425070000|2022-06-28 14:04:30|87.31|84.91|87.12|84.72|87.43|85.03|87.12|84.72|0
1656425080000|2022-06-28 14:04:40|87|84.6|87.12|84.72|87.12|84.72|87|84.6|0
1656425090000|2022-06-28 14:04:50|87.37|84.97|87.25|84.85|87.37|84.97|87.25|84.85|0
1656425100000|2022-06-28 14:05:00|87.06|84.66|87.31|84.91|87.31|84.91|87.06|84.66|0
1656425110000|2022-06-28 14:05:10|87.19|84.79|87|84.6|87.34|84.94|87|84.6|0
1656425120000|2022-06-28 14:05:20|86.85|84.45|86.46|84.06|86.85|84.45|86.46|84.06|0
1656425130000|2022-06-28 14:05:30|86.7|84.3|86.46|84.06|86.7|84.3|86.46|84.06|0
1656425140000|2022-06-28 14:05:40|86.42|84.02|86.39|83.99|86.46|84.06|86.39|83.99|0
1656425150000|2022-06-28 14:05:50|86.52|84.12|86.39|83.99|86.52|84.12|86.39|83.99|0
1656425160000|2022-06-28 14:06:00|86.7|84.3|86.21|83.81|86.7|84.3|86.21|83.81|0
1656425170000|2022-06-28 14:06:10|86.15|83.75|86.21|83.81|86.27|83.87|86.15|83.75|0
1656425180000|2022-06-28 14:06:20|85.85|83.45|85.73|83.33|85.85|83.45|85.67|83.27|0
1656425190000|2022-06-28 14:06:30|85.79|83.39|84.69|82.29|85.79|83.39|84.57|82.17|0
1656425200000|2022-06-28 14:06:40|84.57|82.17|85.09|82.69|85.33|82.93|84.57|82.17|0
1656425210000|2022-06-28 14:06:50|85.33|82.93|85.21|82.81|85.33|82.93|85.15|82.75|0
1656425220000|2022-06-28 14:07:00|85.09|82.69|84.43|82.03|85.09|82.69|84.43|82.03|0
1656425230000|2022-06-28 14:07:10|84.61|82.21|84.43|82.03|84.61|82.21|84.43|82.03|0
1656425240000|2022-06-28 14:07:20|84.55|82.15|84.25|81.85|84.55|82.15|84.25|81.85|0
1656425250000|2022-06-28 14:07:30|84.31|81.91|84.19|81.79|84.31|81.91|84.19|81.79|0
1656425260000|2022-06-28 14:07:40|84.25|81.85|83.9|81.5|84.31|81.91|83.9|81.5|0
1656425270000|2022-06-28 14:07:50|84.08|81.68|84.37|81.97|84.37|81.97|84.08|81.68|0
1656425280000|2022-06-28 14:08:00|84.13|81.73|84.31|81.91|84.31|81.91|84.13|81.73|0
1656425290000|2022-06-28 14:08:10|84.25|81.85|84.61|82.21|84.61|82.21|84.25|81.85|0
1656425300000|2022-06-28 14:08:20|84.55|82.15|84.73|82.33|84.73|82.33|84.55|82.15|0
1656425310000|2022-06-28 14:08:30|84.55|82.15|84.67|82.27|84.73|82.33|84.55|82.15|0
1656425320000|2022-06-28 14:08:40|84.73|82.33|84.85|82.45|84.85|82.45|84.73|82.33|0
1656425330000|2022-06-28 14:08:50|84.73|82.33|84.73|82.33|84.73|82.33|84.73|82.33|0
1656425340000|2022-06-28 14:09:00|84.85|82.45|84.55|82.15|84.85|82.45|84.55|82.15|0
1656425350000|2022-06-28 14:09:10|84.73|82.33|84.91|82.51|84.91|82.51|84.73|82.33|0
1656425360000|2022-06-28 14:09:20|85.03|82.63|85.21|82.81|85.21|82.81|85.03|82.63|0
1656425370000|2022-06-28 14:09:30|85.15|82.75|85.33|82.93|85.33|82.93|85.15|82.75|0
1656425380000|2022-06-28 14:09:40|85.09|82.69|84.67|82.27|85.09|82.69|84.61|82.21|0
1656425390000|2022-06-28 14:09:50|84.61|82.21|84.73|82.33|84.79|82.39|84.61|82.21|0
1656425400000|2022-06-28 14:10:00|84.61|82.21|84.64|82.24|84.73|82.33|84.61|82.21|0
1656425410000|2022-06-28 14:10:10|84.79|82.39|84.79|82.39|84.79|82.39|84.61|82.21|0
1656425420000|2022-06-28 14:10:20|84.67|82.27|84.73|82.33|84.73|82.33|84.61|82.21|0
1656425430000|2022-06-28 14:10:30|84.67|82.27|84.85|82.45|84.85|82.45|84.61|82.21|0
1656425440000|2022-06-28 14:10:40|84.91|82.51|85.03|82.63|85.03|82.63|84.91|82.51|0
1656425450000|2022-06-28 14:10:50|84.97|82.57|85.03|82.63|85.15|82.75|84.97|82.57|0
1656425460000|2022-06-28 14:11:00|84.97|82.57|84.97|82.57|84.97|82.57|84.97|82.57|0
1656425470000|2022-06-28 14:11:10|85.03|82.63|84.85|82.45|85.03|82.63|84.79|82.39|0
1656425480000|2022-06-28 14:11:20|85.03|82.63|85.15|82.75|85.15|82.75|85.03|82.63|0
1656425490000|2022-06-28 14:11:30|85.21|82.81|85.15|82.75|85.33|82.93|85.15|82.75|0
1656425500000|2022-06-28 14:11:40|85.21|82.81|85.39|82.99|85.39|82.99|85.21|82.81|0
1656425510000|2022-06-28 14:11:50|85.33|82.93|85.39|82.99|85.39|82.99|85.33|82.93|0
1656425520000|2022-06-28 14:12:00|85.45|83.05|85.51|83.11|85.51|83.11|85.45|83.05|0
1656425530000|2022-06-28 14:12:10|85.33|82.93|85.57|83.17|85.57|83.17|85.33|82.93|0
1656425540000|2022-06-28 14:12:20|85.63|83.23|85.45|83.05|85.63|83.23|85.33|82.93|0
1656425550000|2022-06-28 14:12:30|85.63|83.23|85.63|83.23|85.63|83.23|85.57|83.17|0
1656425560000|2022-06-28 14:12:40|85.69|83.29|85.75|83.35|85.75|83.35|85.63|83.23|0
1656425570000|2022-06-28 14:12:50|85.69|83.29|85.93|83.53|85.93|83.53|85.69|83.29|0
1656425580000|2022-06-28 14:13:00|85.87|83.47|85.63|83.23|85.93|83.53|85.63|83.23|0
1656425590000|2022-06-28 14:13:10|85.69|83.29|85.69|83.29|85.78|83.38|85.69|83.29|0
1656425600000|2022-06-28 14:13:20|85.72|83.32|85.75|83.35|85.75|83.35|85.69|83.29|0
1656425610000|2022-06-28 14:13:30|85.93|83.53|85.93|83.53|85.99|83.59|85.93|83.53|0
1656425620000|2022-06-28 14:13:40|85.99|83.59|86.11|83.71|86.11|83.71|85.99|83.59|0
1656425630000|2022-06-28 14:13:50|85.99|83.59|85.99|83.59|85.99|83.59|85.81|83.41|0
1656425640000|2022-06-28 14:14:00|85.87|83.47|85.93|83.53|86.05|83.65|85.87|83.47|0
1656425650000|2022-06-28 14:14:10|85.87|83.47|86.05|83.65|86.05|83.65|85.87|83.47|0
1656425660000|2022-06-28 14:14:20|85.87|83.47|85.81|83.41|85.87|83.47|85.81|83.41|0
1656425670000|2022-06-28 14:14:30|85.9|83.5|85.93|83.53|85.99|83.59|85.87|83.47|0
1656425680000|2022-06-28 14:14:40|85.99|83.59|85.87|83.47|85.99|83.59|85.87|83.47|0
1656425690000|2022-06-28 14:14:50|85.81|83.41|85.93|83.53|85.93|83.53|85.81|83.41|0
1656425700000|2022-06-28 14:15:00|85.81|83.41|85.81|83.41|85.81|83.41|85.69|83.29|0
1656425710000|2022-06-28 14:15:10|85.87|83.47|85.69|83.29|85.87|83.47|85.69|83.29|0
1656425720000|2022-06-28 14:15:20|85.63|83.23|85.63|83.23|85.69|83.29|85.63|83.23|0
1656425730000|2022-06-28 14:15:30|85.51|83.11|85.69|83.29|85.69|83.29|85.51|83.11|0
1656425740000|2022-06-28 14:15:40|85.75|83.35|85.99|83.59|85.99|83.59|85.75|83.35|0
1656425750000|2022-06-28 14:15:50|86.05|83.65|85.93|83.53|86.14|83.74|85.93|83.53|0
1656425760000|2022-06-28 14:16:00|85.99|83.59|85.81|83.41|85.99|83.59|85.81|83.41|0
1656425770000|2022-06-28 14:16:10|85.63|83.23|85.39|82.99|85.63|83.23|85.39|82.99|0
1656425780000|2022-06-28 14:16:20|85.15|82.75|85.03|82.63|85.15|82.75|85.03|82.63|0
1656425790000|2022-06-28 14:16:30|84.97|82.57|85.09|82.69|85.09|82.69|84.97|82.57|0
1656425800000|2022-06-28 14:16:40|85.15|82.75|84.91|82.51|85.15|82.75|84.91|82.51|0
1656425810000|2022-06-28 14:16:50|85.03|82.63|85.21|82.81|85.21|82.81|85.03|82.63|0
1656425820000|2022-06-28 14:17:00|85.03|82.63|84.91|82.51|85.03|82.63|84.91|82.51|0
1656425830000|2022-06-28 14:17:10|84.97|82.57|84.79|82.39|84.97|82.57|84.67|82.27|0
1656425840000|2022-06-28 14:17:20|84.85|82.45|85.03|82.63|85.03|82.63|84.85|82.45|0
1656425850000|2022-06-28 14:17:30|84.85|82.45|85.03|82.63|85.03|82.63|84.79|82.39|0
1656425860000|2022-06-28 14:17:40|85.12|82.72|85.51|83.11|85.51|83.11|85.12|82.72|0
1656425870000|2022-06-28 14:17:50|85.45|83.05|85.57|83.17|85.57|83.17|85.45|83.05|0
1656425880000|2022-06-28 14:18:00|85.51|83.11|85.93|83.53|85.93|83.53|85.51|83.11|0
1656425890000|2022-06-28 14:18:10|85.81|83.41|85.51|83.11|85.81|83.41|85.51|83.11|0
1656425900000|2022-06-28 14:18:20|85.57|83.17|85.51|83.11|85.57|83.17|85.45|83.05|0
1656425910000|2022-06-28 14:18:30|85.39|82.99|85.21|82.81|85.39|82.99|85.15|82.75|0
1656425920000|2022-06-28 14:18:40|85.27|82.87|85.15|82.75|85.27|82.87|85.09|82.69|0
1656425930000|2022-06-28 14:18:50|85.09|82.69|85.03|82.63|85.09|82.69|85.03|82.63|0
1656425940000|2022-06-28 14:19:00|84.97|82.57|84.97|82.57|85.09|82.69|84.91|82.51|0
1656425950000|2022-06-28 14:19:10|85.21|82.81|85.39|82.99|85.39|82.99|85.21|82.81|0
1656425960000|2022-06-28 14:19:20|85.33|82.93|85.51|83.11|85.51|83.11|85.33|82.93|0
1656425970000|2022-06-28 14:19:30|85.57|83.17|85.15|82.75|85.57|83.17|85.09|82.69|0
1656425980000|2022-06-28 14:19:40|85.21|82.81|84.85|82.45|85.21|82.81|84.85|82.45|0
1656425990000|2022-06-28 14:19:50|84.67|82.27|84.67|82.27|84.67|82.27|84.67|82.27|0
1656426000000|2022-06-28 14:20:00|84.55|82.15|84.43|82.03|84.55|82.15|84.43|82.03|0
1656426010000|2022-06-28 14:20:10|84.31|81.91|84.67|82.27|84.67|82.27|84.31|81.91|0
1656426020000|2022-06-28 14:20:20|84.55|82.15|84.79|82.39|84.79|82.39|84.55|82.15|0
1656426030000|2022-06-28 14:20:30|84.91|82.51|84.79|82.39|85.03|82.63|84.79|82.39|0
1656426040000|2022-06-28 14:20:40|84.73|82.33|84.43|82.03|84.73|82.33|84.37|81.97|0
1656426050000|2022-06-28 14:20:50|84.37|81.97|84.19|81.79|84.37|81.97|84.19|81.79|0
1656426060000|2022-06-28 14:21:00|84.01|81.61|83.83|81.43|84.13|81.73|83.83|81.43|0
1656426070000|2022-06-28 14:21:10|83.66|81.26|83.3|80.9|83.66|81.26|83.3|80.9|0
1656426080000|2022-06-28 14:21:20|83.48|81.08|83.72|81.32|83.72|81.32|83.48|81.08|0
1656426090000|2022-06-28 14:21:30|83.6|81.2|83.48|81.08|83.6|81.2|83.48|81.08|0
1656426100000|2022-06-28 14:21:40|83.42|81.02|83.48|81.08|83.54|81.14|83.42|81.02|0
1656426110000|2022-06-28 14:21:50|83.36|80.96|83.42|81.02|83.42|81.02|83.24|80.84|0
1656426120000|2022-06-28 14:22:00|83.54|81.14|83.6|81.2|83.66|81.26|83.54|81.14|0
1656426130000|2022-06-28 14:22:10|83.72|81.32|83.71|81.31|83.77|81.37|83.71|81.31|0
1656426140000|2022-06-28 14:22:20|83.6|81.2|83.42|81.02|83.6|81.2|83.36|80.96|0
1656426150000|2022-06-28 14:22:30|83.36|80.96|83.6|81.2|83.6|81.2|83.36|80.96|0
1656426160000|2022-06-28 14:22:40|83.54|81.14|83.54|81.14|83.66|81.26|83.48|81.08|0
1656426170000|2022-06-28 14:22:50|83.42|81.02|83.3|80.9|83.42|81.02|83.3|80.9|0
1656426180000|2022-06-28 14:23:00|83.36|80.96|83.06|80.66|83.36|80.96|83.06|80.66|0
1656426190000|2022-06-28 14:23:10|83|80.6|83.18|80.78|83.3|80.9|83|80.6|0
1656426200000|2022-06-28 14:23:20|83.3|80.9|83.3|80.9|83.6|81.2|83.3|80.9|0
1656426210000|2022-06-28 14:23:30|83.18|80.78|83.12|80.72|83.18|80.78|83.12|80.72|0
1656426220000|2022-06-28 14:23:40|83.06|80.66|82.95|80.55|83.12|80.72|82.95|80.55|0
1656426230000|2022-06-28 14:23:50|82.92|80.52|83.24|80.84|83.24|80.84|82.92|80.52|0
1656426240000|2022-06-28 14:24:00|83.3|80.9|83.12|80.72|83.3|80.9|83.12|80.72|0
1656426250000|2022-06-28 14:24:10|83.3|80.9|83.42|81.02|83.42|81.02|83.3|80.9|0
1656426260000|2022-06-28 14:24:20|83.83|81.43|83.95|81.55|84.01|81.61|83.83|81.43|0
1656426270000|2022-06-28 14:24:30|83.89|81.49|83.89|81.49|83.89|81.49|83.71|81.31|0
1656426280000|2022-06-28 14:24:40|84.01|81.61|83.95|81.55|84.01|81.61|83.95|81.55|0
1656426290000|2022-06-28 14:24:50|83.77|81.37|83.77|81.37|83.89|81.49|83.77|81.37|0
1656426300000|2022-06-28 14:25:00|83.71|81.31|83.83|81.43|83.95|81.55|83.71|81.31|0
1656426310000|2022-06-28 14:25:10|83.89|81.49|84.13|81.73|84.13|81.73|83.89|81.49|0
1656426320000|2022-06-28 14:25:20|84.22|81.82|84.19|81.79|84.37|81.97|84.19|81.79|0
1656426330000|2022-06-28 14:25:30|84.07|81.67|84.19|81.79|84.25|81.85|84.07|81.67|0
1656426340000|2022-06-28 14:25:40|84.1|81.7|84.07|81.67|84.31|81.91|84.07|81.67|0
1656426350000|2022-06-28 14:25:50|84.13|81.73|84.25|81.85|84.25|81.85|84.01|81.61|0
1656426360000|2022-06-28 14:26:00|84.39|81.99|84.42|82.02|84.42|82.02|84.22|81.82|0
1656426370000|2022-06-28 14:26:10|84.36|81.96|84.3|81.9|84.36|81.96|84.3|81.9|0
1656426380000|2022-06-28 14:26:20|85.4|83|84.86|82.46|85.4|83|84.86|82.46|0
1656426390000|2022-06-28 14:26:30|84.83|82.43|85.06|82.66|85.06|82.66|84.48|82.08|0
1656426400000|2022-06-28 14:26:40|85|82.6|85|82.6|85|82.6|84.88|82.48|0
1656426410000|2022-06-28 14:26:50|85.06|82.66|85.12|82.72|85.18|82.78|85.06|82.66|0
1656426420000|2022-06-28 14:27:00|85.18|82.78|85.36|82.96|85.36|82.96|85.06|82.66|0
1656426430000|2022-06-28 14:27:10|85.48|83.08|85.42|83.02|85.48|83.08|85.42|83.02|0
1656426440000|2022-06-28 14:27:20|85.24|82.84|85.24|82.84|85.24|82.84|85.21|82.81|0
1656426450000|2022-06-28 14:27:30|85.36|82.96|85.48|83.08|85.72|83.32|85.36|82.96|0
1656426460000|2022-06-28 14:27:40|85.39|82.99|85.24|82.84|85.48|83.08|85.24|82.84|0
1656426470000|2022-06-28 14:27:50|85.42|83.02|85.24|82.84|85.42|83.02|85.18|82.78|0
1656426480000|2022-06-28 14:28:00|85.3|82.9|85.18|82.78|85.36|82.96|85.18|82.78|0
1656426490000|2022-06-28 14:28:10|85.12|82.72|84.94|82.54|85.12|82.72|84.94|82.54|0
1656426500000|2022-06-28 14:28:20|85|82.6|85.12|82.72|85.12|82.72|85|82.6|0
1656426510000|2022-06-28 14:28:30|84.76|82.36|84.7|82.3|84.76|82.36|84.58|82.18|0
1656426520000|2022-06-28 14:28:40|84.64|82.24|84.76|82.36|84.82|82.42|84.64|82.24|0
1656426530000|2022-06-28 14:28:50|84.88|82.48|84.94|82.54|84.94|82.54|84.58|82.18|0
1656426540000|2022-06-28 14:29:00|85|82.6|85|82.6|85|82.6|84.94|82.54|0
1656426550000|2022-06-28 14:29:10|85.12|82.72|85.12|82.72|85.18|82.78|85.12|82.72|0
1656426560000|2022-06-28 14:29:20|85.06|82.66|84.82|82.42|85.18|82.78|84.82|82.42|0
1656426570000|2022-06-28 14:29:30|84.76|82.36|84.7|82.3|84.76|82.36|84.7|82.3|0
1656426580000|2022-06-28 14:29:40|84.58|82.18|84.82|82.42|84.82|82.42|84.58|82.18|0
1656426590000|2022-06-28 14:29:50|84.7|82.3|84.64|82.24|84.7|82.3|84.58|82.18|0
1656426600000|2022-06-28 14:30:00|84.28|81.88|84.4|82|84.49|82.09|84.28|81.88|0
1656426610000|2022-06-28 14:30:10|84.58|82.18|84.17|81.77|84.7|82.3|84.17|81.77|0
1656426620000|2022-06-28 14:30:20|83.87|81.47|83.75|81.35|83.87|81.47|83.69|81.29|0
1656426630000|2022-06-28 14:30:30|83.87|81.47|83.75|81.35|83.87|81.47|83.75|81.35|0
1656426640000|2022-06-28 14:30:40|83.87|81.47|83.46|81.06|83.87|81.47|83.4|81|0
1656426650000|2022-06-28 14:30:50|83.51|81.11|83.34|80.94|83.51|81.11|83.28|80.88|0
1656426660000|2022-06-28 14:31:00|83.16|80.76|83.1|80.7|83.16|80.76|83.1|80.7|0
1656426670000|2022-06-28 14:31:10|83.04|80.64|83.28|80.88|83.28|80.88|83.04|80.64|0
1656426680000|2022-06-28 14:31:20|83.22|80.82|83.04|80.64|83.22|80.82|83.04|80.64|0
1656426690000|2022-06-28 14:31:30|82.98|80.58|83.04|80.64|83.04|80.64|82.98|80.58|0
1656426700000|2022-06-28 14:31:40|82.93|80.53|83.4|81|83.4|81|82.93|80.53|0
1656426710000|2022-06-28 14:31:50|83.46|81.06|82.69|80.29|83.46|81.06|82.69|80.29|0
1656426720000|2022-06-28 14:32:00|82.75|80.35|82.22|79.82|82.75|80.35|82.22|79.82|0
1656426730000|2022-06-28 14:32:10|82.34|79.94|82.22|79.82|82.34|79.94|82.16|79.76|0
1656426740000|2022-06-28 14:32:20|82.28|79.88|82.22|79.82|82.28|79.88|82.16|79.76|0
1656426750000|2022-06-28 14:32:30|82.05|79.65|82.16|79.76|82.22|79.82|82.05|79.65|0
1656426760000|2022-06-28 14:32:40|82.05|79.65|81.99|79.59|82.11|79.71|81.99|79.59|0
1656426770000|2022-06-28 14:32:50|82.05|79.65|82.11|79.71|82.11|79.71|82.05|79.65|0
1656426780000|2022-06-28 14:33:00|81.99|79.59|82.16|79.76|82.16|79.76|81.99|79.59|0
1656426790000|2022-06-28 14:33:10|82.28|79.88|82.51|80.11|82.51|80.11|82.28|79.88|0
1656426800000|2022-06-28 14:33:20|82.57|80.17|82.51|80.11|82.57|80.17|82.51|80.11|0
1656426810000|2022-06-28 14:33:30|82.22|79.82|82.28|79.88|82.34|79.94|82.22|79.82|0
1656426820000|2022-06-28 14:33:40|82.63|80.23|82.63|80.23|82.63|80.23|82.51|80.11|0
1656426830000|2022-06-28 14:33:50|82.81|80.41|82.75|80.35|82.87|80.47|82.69|80.29|0
1656426840000|2022-06-28 14:34:00|82.93|80.53|82.98|80.58|82.98|80.58|82.81|80.41|0
1656426850000|2022-06-28 14:34:10|82.87|80.47|82.75|80.35|82.87|80.47|82.75|80.35|0
1656426860000|2022-06-28 14:34:20|82.57|80.17|82.57|80.17|82.63|80.23|82.57|80.17|0
1656426870000|2022-06-28 14:34:30|82.63|80.23|82.63|80.23|82.81|80.41|82.63|80.23|0
1656426880000|2022-06-28 14:34:40|82.57|80.17|82.51|80.11|82.57|80.17|82.46|80.06|0
1656426890000|2022-06-28 14:34:50|82.6|80.2|83.47|81.07|83.47|81.07|81.99|79.59|0
1656426900000|2022-06-28 14:35:00|83.29|80.89|83.41|81.01|83.47|81.07|83.29|80.89|0
1656426910000|2022-06-28 14:35:10|83.29|80.89|81.81|79.41|83.29|80.89|81.81|79.41|0
1656426920000|2022-06-28 14:35:20|81.7|79.3|81.87|79.47|81.93|79.53|81.7|79.3|0
1656426930000|2022-06-28 14:35:30|81.93|79.53|82.16|79.76|82.16|79.76|81.93|79.53|0
1656426940000|2022-06-28 14:35:40|82.22|79.82|82.46|80.06|82.46|80.06|82.22|79.82|0
1656426950000|2022-06-28 14:35:50|82.34|79.94|82.51|80.11|82.51|80.11|82.34|79.94|0
1656426960000|2022-06-28 14:36:00|82.81|80.41|82.46|80.06|82.87|80.47|82.46|80.06|0
1656426970000|2022-06-28 14:36:10|82.4|80|82.75|80.35|82.75|80.35|82.4|80|0
1656426980000|2022-06-28 14:36:20|82.63|80.23|82.75|80.35|82.75|80.35|82.63|80.23|0
1656426990000|2022-06-28 14:36:30|82.57|80.17|82.4|80|82.57|80.17|82.4|80|0
1656427000000|2022-06-28 14:36:40|82.51|80.11|82.28|79.88|82.51|80.11|82.28|79.88|0
1656427010000|2022-06-28 14:36:50|82.22|79.82|82.22|79.82|82.22|79.82|82.16|79.76|0
1656427020000|2022-06-28 14:37:00|82.16|79.76|82.28|79.88|82.34|79.94|82.16|79.76|0
1656427030000|2022-06-28 14:37:10|82.34|79.94|82.4|80|82.45|80.05|82.34|79.94|0
1656427040000|2022-06-28 14:37:20|82.22|79.82|82.16|79.76|82.22|79.82|82.16|79.76|0
1656427050000|2022-06-28 14:37:30|82.28|79.88|82.31|79.91|82.4|80|82.28|79.88|0
1656427060000|2022-06-28 14:37:40|82.34|79.94|82.16|79.76|82.34|79.94|82.1|79.7|0
1656427070000|2022-06-28 14:37:50|82.22|79.82|82.22|79.82|82.28|79.88|82.16|79.76|0
1656427080000|2022-06-28 14:38:00|82.28|79.88|82.22|79.82|82.34|79.94|82.22|79.82|0
1656427090000|2022-06-28 14:38:10|82.34|79.94|82.81|80.41|82.81|80.41|82.22|79.82|0
1656427100000|2022-06-28 14:38:20|82.98|80.58|83.04|80.64|83.04|80.64|82.98|80.58|0
1656427110000|2022-06-28 14:38:30|83.1|80.7|83.1|80.7|83.1|80.7|82.98|80.58|0
1656427120000|2022-06-28 14:38:40|83.04|80.64|82.81|80.41|83.04|80.64|82.81|80.41|0
1656427130000|2022-06-28 14:38:50|82.98|80.58|82.98|80.58|83.1|80.7|82.98|80.58|0
1656427140000|2022-06-28 14:39:00|82.92|80.52|83.04|80.64|83.04|80.64|82.81|80.41|0
1656427150000|2022-06-28 14:39:10|82.98|80.58|83.04|80.64|83.04|80.64|82.98|80.58|0
1656427160000|2022-06-28 14:39:20|82.92|80.52|82.81|80.41|82.92|80.52|82.81|80.41|0
1656427170000|2022-06-28 14:39:30|82.92|80.52|82.81|80.41|82.92|80.52|82.81|80.41|0
1656427180000|2022-06-28 14:39:40|82.89|80.49|82.81|80.41|82.92|80.52|82.81|80.41|0
1656427190000|2022-06-28 14:39:50|82.86|80.46|82.86|80.46|82.86|80.46|82.81|80.41|0
1656427200000|2022-06-28 14:40:00|82.81|80.41|82.69|80.29|82.81|80.41|82.69|80.29|0
1656427210000|2022-06-28 14:40:10|82.57|80.17|82.75|80.35|82.81|80.41|82.57|80.17|0
1656427220000|2022-06-28 14:40:20|82.63|80.23|82.45|80.05|82.63|80.23|82.45|80.05|0
1656427230000|2022-06-28 14:40:30|82.4|80|82.57|80.17|82.57|80.17|82.4|80|0
1656427240000|2022-06-28 14:40:40|82.51|80.11|82.57|80.17|82.81|80.41|82.51|80.11|0
1656427250000|2022-06-28 14:40:50|82.51|80.11|82.45|80.05|82.69|80.29|82.45|80.05|0
1656427260000|2022-06-28 14:41:00|82.4|80|82.4|80|82.4|80|82.4|80|0
1656427270000|2022-06-28 14:41:10|82.45|80.05|82.45|80.05|82.45|80.05|82.45|80.05|0
1656427280000|2022-06-28 14:41:20|82.51|80.11|82.45|80.05|82.51|80.11|82.45|80.05|0
1656427290000|2022-06-28 14:41:30|82.51|80.11|82.51|80.11|82.57|80.17|82.45|80.05|0
1656427300000|2022-06-28 14:41:40|82.75|80.35|82.51|80.11|82.75|80.35|82.51|80.11|0
1656427310000|2022-06-28 14:41:50|82.45|80.05|82.51|80.11|82.51|80.11|82.4|80|0
1656427320000|2022-06-28 14:42:00|82.4|80|82.16|79.76|82.4|80|82.1|79.7|0
1656427330000|2022-06-28 14:42:10|82.1|79.7|81.93|79.53|82.1|79.7|81.93|79.53|0
1656427340000|2022-06-28 14:42:20|81.64|79.24|81.46|79.06|81.64|79.24|81.46|79.06|0
1656427350000|2022-06-28 14:42:30|81.4|79|81.23|78.83|81.4|79|81.17|78.77|0
1656427360000|2022-06-28 14:42:40|81.29|78.89|81.35|78.95|81.46|79.06|81.29|78.89|0
1656427370000|2022-06-28 14:42:50|81.46|79.06|81.87|79.47|81.87|79.47|81.46|79.06|0
1656427380000|2022-06-28 14:43:00|81.93|79.53|81.93|79.53|81.93|79.53|81.75|79.35|0
1656427390000|2022-06-28 14:43:10|82.16|79.76|82.04|79.64|82.16|79.76|81.99|79.59|0
1656427400000|2022-06-28 14:43:20|81.99|79.59|82.16|79.76|82.16|79.76|81.99|79.59|0
1656427410000|2022-06-28 14:43:30|82.04|79.64|82.45|80.05|82.45|80.05|82.04|79.64|0
1656427420000|2022-06-28 14:43:40|82.48|80.08|82.75|80.35|82.75|80.35|82.48|80.08|0
1656427430000|2022-06-28 14:43:50|82.69|80.29|82.51|80.11|82.69|80.29|82.48|80.08|0
1656427440000|2022-06-28 14:44:00|82.45|80.05|82.57|80.17|82.69|80.29|82.45|80.05|0
1656427450000|2022-06-28 14:44:10|82.51|80.11|82.45|80.05|82.51|80.11|82.39|79.99|0
1656427460000|2022-06-28 14:44:20|82.57|80.17|82.39|79.99|82.57|80.17|82.34|79.94|0
1656427470000|2022-06-28 14:44:30|82.45|80.05|82.63|80.23|82.63|80.23|82.45|80.05|0
1656427480000|2022-06-28 14:44:40|82.75|80.35|82.92|80.52|83.04|80.64|82.75|80.35|0
1656427490000|2022-06-28 14:44:50|82.98|80.58|82.92|80.52|83.04|80.64|82.92|80.52|0
1656427500000|2022-06-28 14:45:00|82.75|80.35|82.57|80.17|82.75|80.35|82.57|80.17|0
1656427510000|2022-06-28 14:45:10|82.51|80.11|82.45|80.05|82.51|80.11|82.39|79.99|0
1656427520000|2022-06-28 14:45:20|82.57|80.17|82.34|79.94|82.57|80.17|82.34|79.94|0
1656427530000|2022-06-28 14:45:30|82.28|79.88|82.39|79.99|82.39|79.99|82.22|79.82|0
1656427540000|2022-06-28 14:45:40|82.51|80.11|82.28|79.88|82.51|80.11|82.28|79.88|0
1656427550000|2022-06-28 14:45:50|82.22|79.82|82.16|79.76|82.22|79.82|82.13|79.73|0
1656427560000|2022-06-28 14:46:00|82.04|79.64|81.87|79.47|82.04|79.64|81.87|79.47|0
1656427570000|2022-06-28 14:46:10|81.81|79.41|81.58|79.18|81.81|79.41|81.58|79.18|0
1656427580000|2022-06-28 14:46:20|81.64|79.24|81.49|79.09|81.64|79.24|81.49|79.09|0
1656427590000|2022-06-28 14:46:30|81.52|79.12|81.29|78.89|81.52|79.12|81.29|78.89|0
1656427600000|2022-06-28 14:46:40|81.4|79|80.77|78.37|81.4|79|80.77|78.37|0
1656427610000|2022-06-28 14:46:50|80.88|78.48|80.31|77.91|80.88|78.48|80.19|77.79|0
1656427620000|2022-06-28 14:47:00|80.08|77.68|80.02|77.62|80.08|77.68|80.02|77.62|0
1656427630000|2022-06-28 14:47:10|80.08|77.68|80.54|78.14|80.54|78.14|80.08|77.68|0
1656427640000|2022-06-28 14:47:20|80.59|78.19|80.48|78.08|80.59|78.19|80.48|78.08|0
1656427650000|2022-06-28 14:47:30|80.36|77.96|80.19|77.79|80.48|78.08|80.19|77.79|0
1656427660000|2022-06-28 14:47:40|80.25|77.85|80.36|77.96|80.36|77.96|80.25|77.85|0
1656427670000|2022-06-28 14:47:50|80.31|77.91|80.08|77.68|80.31|77.91|80.08|77.68|0
1656427680000|2022-06-28 14:48:00|80.13|77.73|80.02|77.62|80.13|77.73|80.02|77.62|0
1656427690000|2022-06-28 14:48:10|80.19|77.79|80.36|77.96|80.36|77.96|80.08|77.68|0
1656427700000|2022-06-28 14:48:20|80.42|78.02|80.19|77.79|80.42|78.02|80.19|77.79|0
1656427710000|2022-06-28 14:48:30|80.25|77.85|80.36|77.96|80.42|78.02|80.25|77.85|0
1656427720000|2022-06-28 14:48:40|80.33|77.93|80.31|77.91|80.48|78.08|80.31|77.91|0
1656427730000|2022-06-28 14:48:50|80.36|77.96|80.54|78.14|80.54|78.14|80.36|77.96|0
1656427740000|2022-06-28 14:49:00|80.88|78.48|81|78.6|81|78.6|80.82|78.42|0
1656427750000|2022-06-28 14:49:10|81.06|78.66|81.06|78.66|81.06|78.66|81|78.6|0
1656427760000|2022-06-28 14:49:20|81.34|78.94|81.23|78.83|81.34|78.94|81.23|78.83|0
1656427770000|2022-06-28 14:49:30|81.34|78.94|81.34|78.94|81.34|78.94|81.29|78.89|0
1656427780000|2022-06-28 14:49:40|81.29|78.89|81|78.6|81.29|78.89|81|78.6|0
1656427790000|2022-06-28 14:49:50|80.77|78.37|80.65|78.25|80.94|78.54|80.65|78.25|0
1656427800000|2022-06-28 14:50:00|80.77|78.37|80.65|78.25|80.82|78.42|80.65|78.25|0
1656427810000|2022-06-28 14:50:10|80.59|78.19|80.71|78.31|80.71|78.31|80.48|78.08|0
1656427820000|2022-06-28 14:50:20|80.65|78.25|80.82|78.42|80.82|78.42|80.65|78.25|0
1656427830000|2022-06-28 14:50:30|80.88|78.48|80.88|78.48|80.88|78.48|80.88|78.48|0
1656427840000|2022-06-28 14:50:40|81|78.6|81.11|78.71|81.11|78.71|80.88|78.48|0
1656427850000|2022-06-28 14:50:50|81.17|78.77|81|78.6|81.17|78.77|81|78.6|0
1656427860000|2022-06-28 14:51:00|80.94|78.54|80.77|78.37|81|78.6|80.77|78.37|0
1656427870000|2022-06-28 14:51:10|81|78.6|80.88|78.48|81|78.6|80.88|78.48|0
1656427880000|2022-06-28 14:51:20|80.71|78.31|80.48|78.08|80.71|78.31|80.48|78.08|0
1656427890000|2022-06-28 14:51:30|80.36|77.96|80.42|78.02|80.42|78.02|80.36|77.96|0
1656427900000|2022-06-28 14:51:40|80.36|77.96|80.42|78.02|80.42|78.02|80.36|77.96|0
1656427910000|2022-06-28 14:51:50|80.36|77.96|80.31|77.91|80.36|77.96|80.31|77.91|0
1656427920000|2022-06-28 14:52:00|80.19|77.79|80.19|77.79|80.19|77.79|80.02|77.62|0
1656427930000|2022-06-28 14:52:10|80.08|77.68|80.05|77.65|80.13|77.73|80.05|77.65|0
1656427940000|2022-06-28 14:52:20|79.96|77.56|79.85|77.45|79.96|77.56|79.85|77.45|0
1656427950000|2022-06-28 14:52:30|79.79|77.39|80.54|78.14|80.54|78.14|79.79|77.39|0
1656427960000|2022-06-28 14:52:40|80.48|78.08|80.59|78.19|80.65|78.25|80.48|78.08|0
1656427970000|2022-06-28 14:52:50|80.65|78.25|80.36|77.96|80.65|78.25|80.36|77.96|0
1656427980000|2022-06-28 14:53:00|80.25|77.85|80.3|77.9|80.3|77.9|80.19|77.79|0
1656427990000|2022-06-28 14:53:10|80.42|78.02|80.48|78.08|80.48|78.08|80.3|77.9|0
1656428000000|2022-06-28 14:53:20|80.3|77.9|80.3|77.9|80.36|77.96|80.3|77.9|0
1656428010000|2022-06-28 14:53:30|80.25|77.85|79.96|77.56|80.25|77.85|79.96|77.56|0
1656428020000|2022-06-28 14:53:40|79.73|77.33|79.79|77.39|79.79|77.39|79.73|77.33|0
1656428030000|2022-06-28 14:53:50|79.62|77.22|79.73|77.33|79.9|77.5|79.62|77.22|0
1656428040000|2022-06-28 14:54:00|79.62|77.22|79.79|77.39|79.96|77.56|79.62|77.22|0
1656428050000|2022-06-28 14:54:10|79.67|77.27|79.79|77.39|79.79|77.39|79.67|77.27|0
1656428060000|2022-06-28 14:54:20|80.02|77.62|79.9|77.5|80.08|77.68|79.9|77.5|0
1656428070000|2022-06-28 14:54:30|80.07|77.67|79.99|77.59|80.07|77.67|79.9|77.5|0
1656428080000|2022-06-28 14:54:40|80.07|77.67|80.19|77.79|80.3|77.9|80.07|77.67|0
1656428090000|2022-06-28 14:54:50|80.25|77.85|80.3|77.9|80.36|77.96|80.25|77.85|0
1656428100000|2022-06-28 14:55:00|80.36|77.96|80.42|78.02|80.48|78.08|80.25|77.85|0
1656428110000|2022-06-28 14:55:10|80.48|78.08|80.53|78.13|80.53|78.13|80.48|78.08|0
1656428120000|2022-06-28 14:55:20|80.71|78.31|80.76|78.36|80.82|78.42|80.71|78.31|0
1656428130000|2022-06-28 14:55:30|80.82|78.42|80.71|78.31|80.88|78.48|80.71|78.31|0
1656428140000|2022-06-28 14:55:40|80.82|78.42|80.59|78.19|80.82|78.42|80.59|78.19|0
1656428150000|2022-06-28 14:55:50|80.65|78.25|80.82|78.42|80.82|78.42|80.53|78.13|0
1656428160000|2022-06-28 14:56:00|80.73|78.33|80.94|78.54|81|78.6|80.73|78.33|0
1656428170000|2022-06-28 14:56:10|80.88|78.48|81|78.6|81|78.6|80.88|78.48|0
1656428180000|2022-06-28 14:56:20|80.82|78.42|81|78.6|81.11|78.71|80.82|78.42|0
1656428190000|2022-06-28 14:56:30|81.11|78.71|81.28|78.88|81.34|78.94|81.11|78.71|0
1656428200000|2022-06-28 14:56:40|81.34|78.94|81.23|78.83|81.52|79.12|81.23|78.83|0
1656428210000|2022-06-28 14:56:50|81.4|79|81.98|79.58|81.98|79.58|81.4|79|0
1656428220000|2022-06-28 14:57:00|81.63|79.23|81.52|79.12|81.81|79.41|81.46|79.06|0
1656428230000|2022-06-28 14:57:10|81.69|79.29|81.81|79.41|81.81|79.41|81.69|79.29|0
1656428240000|2022-06-28 14:57:20|81.52|79.12|81.4|79|81.57|79.17|81.4|79|0
1656428250000|2022-06-28 14:57:30|81.52|79.12|81.69|79.29|81.69|79.29|81.52|79.12|0
1656428260000|2022-06-28 14:57:40|81.81|79.41|81.63|79.23|81.81|79.41|81.63|79.23|0
1656428270000|2022-06-28 14:57:50|81.57|79.17|81.52|79.12|81.57|79.17|81.46|79.06|0
1656428280000|2022-06-28 14:58:00|81.57|79.17|81.63|79.23|81.63|79.23|81.52|79.12|0
1656428290000|2022-06-28 14:58:10|81.69|79.29|81.69|79.29|81.75|79.35|81.69|79.29|0
1656428300000|2022-06-28 14:58:20|81.75|79.35|81.98|79.58|81.98|79.58|81.75|79.35|0
1656428310000|2022-06-28 14:58:30|81.81|79.41|81.81|79.41|81.81|79.41|81.63|79.23|0
1656428320000|2022-06-28 14:58:40|81.75|79.35|81.87|79.47|81.87|79.47|81.69|79.29|0
1656428330000|2022-06-28 14:58:50|81.92|79.52|81.78|79.38|81.92|79.52|81.78|79.38|0
1656428340000|2022-06-28 14:59:00|81.75|79.35|81.87|79.47|81.87|79.47|81.75|79.35|0
1656428350000|2022-06-28 14:59:10|81.75|79.35|81.69|79.29|81.75|79.35|81.69|79.29|0
1656428360000|2022-06-28 14:59:20|81.75|79.35|81.69|79.29|81.75|79.35|81.63|79.23|0
1656428370000|2022-06-28 14:59:30|81.57|79.17|81.87|79.47|81.87|79.47|81.52|79.12|0
1656428380000|2022-06-28 14:59:40|81.92|79.52|81.92|79.52|81.92|79.52|81.87|79.47|0
1656428390000|2022-06-28 14:59:50|81.98|79.58|82.04|79.64|82.04|79.64|81.98|79.58|0
1656428400000|2022-06-28 15:00:00|81.98|79.58|81.63|79.23|81.98|79.58|81.63|79.23|0
1656428410000|2022-06-28 15:00:10|81.75|79.35|81.75|79.35|81.86|79.46|81.75|79.35|0
1656428420000|2022-06-28 15:00:20|81.63|79.23|81.57|79.17|81.63|79.23|81.4|79|0
1656428430000|2022-06-28 15:00:30|81.63|79.23|81.34|78.94|81.63|79.23|81.34|78.94|0
1656428440000|2022-06-28 15:00:40|81.46|79.06|81.57|79.17|81.69|79.29|81.46|79.06|0
1656428450000|2022-06-28 15:00:50|81.28|78.88|81.52|79.12|81.57|79.17|81.28|78.88|0
1656428460000|2022-06-28 15:01:00|81.57|79.17|81.86|79.46|81.86|79.46|81.57|79.17|0
1656428470000|2022-06-28 15:01:10|81.98|79.58|82.01|79.61|82.01|79.61|81.98|79.58|0
1656428480000|2022-06-28 15:01:20|81.92|79.52|81.57|79.17|81.92|79.52|81.57|79.17|0
1656428490000|2022-06-28 15:01:30|81.28|78.88|80.88|78.48|81.28|78.88|80.88|78.48|0
1656428500000|2022-06-28 15:01:40|80.82|78.42|81.17|78.77|81.23|78.83|80.82|78.42|0
1656428510000|2022-06-28 15:01:50|80.94|78.54|81.11|78.71|81.11|78.71|80.94|78.54|0
1656428520000|2022-06-28 15:02:00|81.28|78.88|81.28|78.88|81.28|78.88|81.11|78.71|0
1656428530000|2022-06-28 15:02:10|81.17|78.77|81.17|78.77|81.17|78.77|81.11|78.71|0
1656428540000|2022-06-28 15:02:20|81.23|78.83|81.23|78.83|81.23|78.83|81.11|78.71|0
1656428550000|2022-06-28 15:02:30|81.28|78.88|81.23|78.83|81.28|78.88|81.17|78.77|0
1656428560000|2022-06-28 15:02:40|81.25|78.85|81.34|78.94|81.34|78.94|81.25|78.85|0
1656428570000|2022-06-28 15:02:50|81.4|79|81.4|79|81.52|79.12|81.4|79|0
1656428580000|2022-06-28 15:03:00|81.52|79.12|81.28|78.88|81.52|79.12|81.28|78.88|0
1656428590000|2022-06-28 15:03:10|81.4|79|81.34|78.94|81.4|79|81.28|78.88|0
1656428600000|2022-06-28 15:03:20|81.4|79|81.46|79.06|81.52|79.12|81.4|79|0
1656428610000|2022-06-28 15:03:30|81.54|79.14|81.81|79.41|81.81|79.41|81.54|79.14|0
1656428620000|2022-06-28 15:03:40|81.75|79.35|81.92|79.52|81.92|79.52|81.75|79.35|0
1656428630000|2022-06-28 15:03:50|81.86|79.46|81.86|79.46|82.04|79.64|81.86|79.46|0
1656428640000|2022-06-28 15:04:00|81.92|79.52|81.98|79.58|82.04|79.64|81.92|79.52|0
1656428650000|2022-06-28 15:04:10|81.92|79.52|81.98|79.58|81.98|79.58|81.92|79.52|0
1656428660000|2022-06-28 15:04:20|82.1|79.7|82.33|79.93|82.33|79.93|82.1|79.7|0
1656428670000|2022-06-28 15:04:30|82.39|79.99|82.16|79.76|82.39|79.99|82.16|79.76|0
1656428680000|2022-06-28 15:04:40|82.27|79.87|81.69|79.29|82.27|79.87|81.69|79.29|0
1656428690000|2022-06-28 15:04:50|81.86|79.46|81.75|79.35|81.86|79.46|81.75|79.35|0
1656428700000|2022-06-28 15:05:00|81.86|79.46|81.75|79.35|81.92|79.52|81.75|79.35|0
1656428710000|2022-06-28 15:05:10|81.81|79.41|81.75|79.35|82.04|79.64|81.75|79.35|0
1656428720000|2022-06-28 15:05:20|81.69|79.29|81.75|79.35|81.81|79.41|81.69|79.29|0
1656428730000|2022-06-28 15:05:30|81.69|79.29|81.86|79.46|81.86|79.46|81.69|79.29|0
1656428740000|2022-06-28 15:05:40|81.89|79.49|81.95|79.55|81.98|79.58|81.89|79.49|0
1656428750000|2022-06-28 15:05:50|81.98|79.58|81.86|79.46|81.98|79.58|81.86|79.46|0
1656428760000|2022-06-28 15:06:00|81.75|79.35|81.75|79.35|81.75|79.35|81.63|79.23|0
1656428770000|2022-06-28 15:06:10|81.69|79.29|81.51|79.11|81.69|79.29|81.51|79.11|0
1656428780000|2022-06-28 15:06:20|81.46|79.06|81.51|79.11|81.57|79.17|81.4|79|0
1656428790000|2022-06-28 15:06:30|81.75|79.35|81.57|79.17|81.77|79.37|81.57|79.17|0
1656428800000|2022-06-28 15:06:40|81.69|79.29|81.81|79.41|81.81|79.41|81.69|79.29|0
1656428810000|2022-06-28 15:06:50|81.86|79.46|81.86|79.46|81.98|79.58|81.86|79.46|0
1656428820000|2022-06-28 15:07:00|81.92|79.52|81.92|79.52|81.92|79.52|81.8|79.4|0
1656428830000|2022-06-28 15:07:10|81.8|79.4|81.75|79.35|81.8|79.4|81.75|79.35|0
1656428840000|2022-06-28 15:07:20|81.86|79.46|81.75|79.35|81.86|79.46|81.75|79.35|0
1656428850000|2022-06-28 15:07:30|81.8|79.4|81.75|79.35|81.8|79.4|81.75|79.35|0
1656428860000|2022-06-28 15:07:40|81.8|79.4|81.57|79.17|81.8|79.4|81.57|79.17|0
1656428870000|2022-06-28 15:07:50|81.63|79.23|81.69|79.29|81.75|79.35|81.63|79.23|0
1656428880000|2022-06-28 15:08:00|81.57|79.17|81.46|79.06|81.57|79.17|81.46|79.06|0
1656428890000|2022-06-28 15:08:10|81.57|79.17|81.51|79.11|81.57|79.17|81.51|79.11|0
1656428900000|2022-06-28 15:08:20|81.57|79.17|81.51|79.11|81.57|79.17|81.46|79.06|0
1656428910000|2022-06-28 15:08:30|81.4|79|81.48|79.08|81.48|79.08|81.34|78.94|0
1656428920000|2022-06-28 15:08:40|81.51|79.11|81.57|79.17|81.69|79.29|81.51|79.11|0
1656428930000|2022-06-28 15:08:50|81.63|79.23|81.46|79.06|81.63|79.23|81.46|79.06|0
1656428940000|2022-06-28 15:09:00|81.51|79.11|81.22|78.82|81.51|79.11|81.22|78.82|0
1656428950000|2022-06-28 15:09:10|81.28|78.88|81.34|78.94|81.4|79|81.28|78.88|0
1656428960000|2022-06-28 15:09:20|81.28|78.88|81.11|78.71|81.28|78.88|81.11|78.71|0
1656428970000|2022-06-28 15:09:30|80.99|78.59|80.76|78.36|80.99|78.59|80.76|78.36|0
1656428980000|2022-06-28 15:09:40|80.65|78.25|80.65|78.25|80.65|78.25|80.65|78.25|0
1656428990000|2022-06-28 15:09:50|80.7|78.3|80.67|78.27|80.76|78.36|80.67|78.27|0
1656429000000|2022-06-28 15:10:00|80.85|78.45|80.67|78.27|80.9|78.5|80.67|78.27|0
1656429010000|2022-06-28 15:10:10|80.5|78.1|80.33|77.93|80.5|78.1|80.33|77.93|0
1656429020000|2022-06-28 15:10:20|80.44|78.04|80.56|78.16|80.56|78.16|80.33|77.93|0
1656429030000|2022-06-28 15:10:30|80.5|78.1|80.39|77.99|80.56|78.16|80.33|77.93|0
1656429040000|2022-06-28 15:10:40|80.56|78.16|80.73|78.33|80.73|78.33|80.56|78.16|0
1656429050000|2022-06-28 15:10:50|80.79|78.39|80.79|78.39|80.79|78.39|80.79|78.39|0
1656429060000|2022-06-28 15:11:00|80.67|78.27|80.67|78.27|80.79|78.39|80.67|78.27|0
1656429070000|2022-06-28 15:11:10|80.64|78.24|80.85|78.45|80.85|78.45|80.64|78.24|0
1656429080000|2022-06-28 15:11:20|80.9|78.5|81.37|78.97|81.37|78.97|80.9|78.5|0
1656429090000|2022-06-28 15:11:30|81.43|79.03|81.37|78.97|81.43|79.03|81.34|78.94|0
1656429100000|2022-06-28 15:11:40|81.25|78.85|81.43|79.03|81.43|79.03|81.14|78.74|0
1656429110000|2022-06-28 15:11:50|81.31|78.91|81.14|78.74|81.31|78.91|81.08|78.68|0
1656429120000|2022-06-28 15:12:00|81.08|78.68|81.02|78.62|81.08|78.68|81.02|78.62|0
1656429130000|2022-06-28 15:12:10|80.96|78.56|80.85|78.45|80.96|78.56|80.85|78.45|0
1656429140000|2022-06-28 15:12:20|80.79|78.39|80.85|78.45|80.85|78.45|80.67|78.27|0
1656429150000|2022-06-28 15:12:30|80.73|78.33|80.73|78.33|80.73|78.33|80.56|78.16|0
1656429160000|2022-06-28 15:12:40|80.62|78.22|80.61|78.21|80.7|78.3|80.61|78.21|0
1656429170000|2022-06-28 15:12:50|80.79|78.39|80.85|78.45|80.85|78.45|80.79|78.39|0
1656429180000|2022-06-28 15:13:00|80.73|78.33|80.79|78.39|80.79|78.39|80.73|78.33|0
1656429190000|2022-06-28 15:13:10|80.67|78.27|80.61|78.21|80.67|78.27|80.5|78.1|0
1656429200000|2022-06-28 15:13:20|80.67|78.27|80.85|78.45|80.85|78.45|80.67|78.27|0
1656429210000|2022-06-28 15:13:30|80.9|78.5|81.02|78.62|81.02|78.62|80.85|78.45|0
1656429220000|2022-06-28 15:13:40|80.96|78.56|81.02|78.62|81.08|78.68|80.96|78.56|0
1656429230000|2022-06-28 15:13:50|80.85|78.45|80.73|78.33|80.85|78.45|80.73|78.33|0
1656429240000|2022-06-28 15:14:00|80.79|78.39|80.73|78.33|80.82|78.42|80.73|78.33|0
1656429250000|2022-06-28 15:14:10|80.61|78.21|79.66|77.26|80.61|78.21|79.6|77.2|0
1656429260000|2022-06-28 15:14:20|79.72|77.32|79.95|77.55|79.95|77.55|79.72|77.32|0
1656429270000|2022-06-28 15:14:30|80|77.6|80|77.6|80.06|77.66|80|77.6|0
1656429280000|2022-06-28 15:14:40|79.89|77.49|79.95|77.55|79.95|77.55|79.89|77.49|0
1656429290000|2022-06-28 15:14:50|80|77.6|79.83|77.43|80|77.6|79.83|77.43|0
1656429300000|2022-06-28 15:15:00|79.77|77.37|79.77|77.37|79.89|77.49|79.72|77.32|0
1656429310000|2022-06-28 15:15:10|79.66|77.26|79.54|77.14|79.77|77.37|79.54|77.14|0
1656429320000|2022-06-28 15:15:20|79.49|77.09|79.2|76.8|79.49|77.09|79.2|76.8|0
1656429330000|2022-06-28 15:15:30|79.14|76.74|78.92|76.52|79.14|76.74|78.92|76.52|0
1656429340000|2022-06-28 15:15:40|78.86|76.46|78.8|76.4|78.92|76.52|78.8|76.4|0
1656429350000|2022-06-28 15:15:50|78.92|76.52|79.31|76.91|79.31|76.91|78.92|76.52|0
1656429360000|2022-06-28 15:16:00|79.09|76.69|79.2|76.8|79.31|76.91|79.09|76.69|0
1656429370000|2022-06-28 15:16:10|79.26|76.86|79.03|76.63|79.26|76.86|79.03|76.63|0
1656429380000|2022-06-28 15:16:20|78.92|76.52|78.74|76.34|78.92|76.52|78.74|76.34|0
1656429390000|2022-06-28 15:16:30|78.77|76.37|78.74|76.34|78.8|76.4|78.74|76.34|0
1656429400000|2022-06-28 15:16:40|78.8|76.4|78.74|76.34|78.8|76.4|78.74|76.34|0
1656429410000|2022-06-28 15:16:50|78.97|76.57|79.14|76.74|79.14|76.74|78.97|76.57|0
1656429420000|2022-06-28 15:17:00|79.26|76.86|78.86|76.46|79.26|76.86|78.86|76.46|0
1656429430000|2022-06-28 15:17:10|78.69|76.29|78.69|76.29|78.69|76.29|78.63|76.23|0
1656429440000|2022-06-28 15:17:20|78.86|76.46|78.92|76.52|78.92|76.52|78.74|76.34|0
1656429450000|2022-06-28 15:17:30|78.97|76.57|78.69|76.29|78.97|76.57|78.69|76.29|0
1656429460000|2022-06-28 15:17:40|78.63|76.23|78.74|76.34|78.74|76.34|78.63|76.23|0
1656429470000|2022-06-28 15:17:50|78.69|76.29|78.12|75.72|78.69|76.29|78.12|75.72|0
1656429480000|2022-06-28 15:18:00|78.01|75.61|78.12|75.72|78.12|75.72|78.01|75.61|0
1656429490000|2022-06-28 15:18:10|78.18|75.78|78.18|75.78|78.18|75.78|78.06|75.66|0
1656429500000|2022-06-28 15:18:20|78.35|75.95|78.29|75.89|78.4|76|78.29|75.89|0
1656429510000|2022-06-28 15:18:30|78.23|75.83|77.92|75.52|78.23|75.83|77.92|75.52|0
1656429520000|2022-06-28 15:18:40|77.98|75.58|78.2|75.8|78.2|75.8|77.98|75.58|0
1656429530000|2022-06-28 15:18:50|78.26|75.86|78.32|75.92|78.32|75.92|78.26|75.86|0
1656429540000|2022-06-28 15:19:00|78.26|75.86|78.09|75.69|78.37|75.97|78.09|75.69|0
1656429550000|2022-06-28 15:19:10|78.15|75.75|78.15|75.75|78.2|75.8|78.15|75.75|0
1656429560000|2022-06-28 15:19:20|78.03|75.63|77.89|75.49|78.03|75.63|77.86|75.46|0
1656429570000|2022-06-28 15:19:30|78.81|76.41|79.76|77.36|79.82|77.42|78.81|76.41|0
1656429580000|2022-06-28 15:19:40|79.82|77.42|80.04|77.64|80.04|77.64|79.82|77.42|0
1656429590000|2022-06-28 15:19:50|79.93|77.53|79.87|77.47|79.93|77.53|79.87|77.47|0
1656429600000|2022-06-28 15:20:00|79.93|77.53|80.04|77.64|80.04|77.64|79.93|77.53|0
1656429610000|2022-06-28 15:20:10|80.1|77.7|80.1|77.7|80.16|77.76|80.04|77.64|0
1656429620000|2022-06-28 15:20:20|79.99|77.59|79.87|77.47|79.99|77.59|79.87|77.47|0
1656429630000|2022-06-28 15:20:30|79.99|77.59|79.93|77.53|79.99|77.59|79.93|77.53|0
1656429640000|2022-06-28 15:20:40|79.99|77.59|79.76|77.36|79.99|77.59|79.76|77.36|0
1656429650000|2022-06-28 15:20:50|79.53|77.13|79.59|77.19|79.59|77.19|79.47|77.07|0
1656429660000|2022-06-28 15:21:00|79.53|77.13|79.47|77.07|79.53|77.13|79.47|77.07|0
1656429670000|2022-06-28 15:21:10|79.42|77.02|79.42|77.02|79.47|77.07|79.42|77.02|0
1656429680000|2022-06-28 15:21:20|79.3|76.9|79.19|76.79|79.3|76.9|79.19|76.79|0
1656429690000|2022-06-28 15:21:30|79.02|76.62|79.08|76.68|79.08|76.68|79.02|76.62|0
1656429700000|2022-06-28 15:21:40|79.02|76.62|79.13|76.73|79.13|76.73|79.02|76.62|0
1656429710000|2022-06-28 15:21:50|79.08|76.68|79.19|76.79|79.19|76.79|79.02|76.62|0
1656429720000|2022-06-28 15:22:00|79.13|76.73|78.79|76.39|79.13|76.73|78.79|76.39|0
1656429730000|2022-06-28 15:22:10|78.85|76.45|78.79|76.39|78.85|76.45|78.79|76.39|0
1656429740000|2022-06-28 15:22:20|78.68|76.28|78.62|76.22|78.68|76.28|78.62|76.22|0
1656429750000|2022-06-28 15:22:30|78.68|76.28|78.85|76.45|78.85|76.45|78.62|76.22|0
1656429760000|2022-06-28 15:22:40|78.91|76.51|78.62|76.22|78.91|76.51|78.62|76.22|0
1656429770000|2022-06-28 15:22:50|78.57|76.17|78.57|76.17|78.68|76.28|78.57|76.17|0
1656429780000|2022-06-28 15:23:00|78.51|76.11|78.34|75.94|78.57|76.17|78.34|75.94|0
1656429790000|2022-06-28 15:23:10|78.4|76|78.34|75.94|78.4|76|78.23|75.83|0
1656429800000|2022-06-28 15:23:20|78.23|75.83|78.17|75.77|78.23|75.83|78.17|75.77|0
1656429810000|2022-06-28 15:23:30|78.23|75.83|78.17|75.77|78.23|75.83|78.17|75.77|0
1656429820000|2022-06-28 15:23:40|78.28|75.88|78.17|75.77|78.34|75.94|78.17|75.77|0
1656429830000|2022-06-28 15:23:50|78.12|75.72|77.89|75.49|78.12|75.72|77.89|75.49|0
1656429840000|2022-06-28 15:24:00|78|75.6|77.95|75.55|78.06|75.66|77.95|75.55|0
1656429850000|2022-06-28 15:24:10|77.89|75.49|78|75.6|78|75.6|77.89|75.49|0
1656429860000|2022-06-28 15:24:20|77.95|75.55|77.83|75.43|78|75.6|77.83|75.43|0
1656429870000|2022-06-28 15:24:30|77.92|75.52|77.83|75.43|77.95|75.55|77.83|75.43|0
1656429880000|2022-06-28 15:24:40|77.89|75.49|77.83|75.43|77.89|75.49|77.83|75.43|0
1656429890000|2022-06-28 15:24:50|77.78|75.38|77.67|75.27|77.78|75.38|77.67|75.27|0
1656429900000|2022-06-28 15:25:00|77.72|75.32|77.78|75.38|77.78|75.38|77.67|75.27|0
1656429910000|2022-06-28 15:25:10|77.72|75.32|77.55|75.15|77.78|75.38|77.55|75.15|0
1656429920000|2022-06-28 15:25:20|77.5|75.1|77.5|75.1|77.5|75.1|77.44|75.04|0
1656429930000|2022-06-28 15:25:30|77.44|75.04|77.5|75.1|77.5|75.1|77.39|74.99|0
1656429940000|2022-06-28 15:25:40|77.67|75.27|77.83|75.43|77.83|75.43|77.67|75.27|0
1656429950000|2022-06-28 15:25:50|77.89|75.49|77.83|75.43|77.89|75.49|77.83|75.43|0
1656429960000|2022-06-28 15:26:00|77.67|75.27|77.52|75.12|77.67|75.27|77.52|75.12|0
1656429970000|2022-06-28 15:26:10|77.39|74.99|77.39|74.99|77.44|75.04|77.39|74.99|0
1656429980000|2022-06-28 15:26:20|77.33|74.93|77.11|74.71|77.39|74.99|77.11|74.71|0
1656429990000|2022-06-28 15:26:30|77.05|74.65|76.94|74.54|77.05|74.65|76.94|74.54|0
1656430000000|2022-06-28 15:26:40|77|74.6|76.88|74.48|77|74.6|76.88|74.48|0
1656430010000|2022-06-28 15:26:50|76.61|74.21|76.77|74.37|76.83|74.43|76.61|74.21|0
1656430020000|2022-06-28 15:27:00|76.72|74.32|76.61|74.21|76.72|74.32|76.61|74.21|0
1656430030000|2022-06-28 15:27:10|76.72|74.32|76.72|74.32|76.72|74.32|76.55|74.15|0
1656430040000|2022-06-28 15:27:20|76.66|74.26|76.39|73.99|76.66|74.26|76.39|73.99|0
1656430050000|2022-06-28 15:27:30|76.22|73.82|76.05|73.65|76.22|73.82|76.05|73.65|0
1656430060000|2022-06-28 15:27:40|76|73.6|76|73.6|76|73.6|75.94|73.54|0
1656430070000|2022-06-28 15:27:50|76.22|73.82|76.27|73.87|76.27|73.87|76.16|73.76|0
1656430080000|2022-06-28 15:28:00|76.16|73.76|76.55|74.15|76.55|74.15|76.16|73.76|0
1656430090000|2022-06-28 15:28:10|76.5|74.1|76.55|74.15|76.55|74.15|76.5|74.1|0
1656430100000|2022-06-28 15:28:20|76.5|74.1|76.5|74.1|76.5|74.1|76.5|74.1|0
1656430110000|2022-06-28 15:28:30|76.44|74.04|76.44|74.04|76.44|74.04|76.22|73.82|0
1656430120000|2022-06-28 15:28:40|76.27|73.87|76.11|73.71|76.27|73.87|76.11|73.71|0
1656430130000|2022-06-28 15:28:50|76|73.6|75.89|73.49|76|73.6|75.89|73.49|0
1656430140000|2022-06-28 15:29:00|76.93|74.53|76.93|74.53|76.93|74.53|76.82|74.42|0
1656430150000|2022-06-28 15:29:10|77.04|74.64|76.98|74.58|77.04|74.64|76.98|74.58|0
1656430160000|2022-06-28 15:29:20|76.25|73.85|77.13|74.73|77.13|74.73|76.2|73.8|0
1656430170000|2022-06-28 15:29:30|77.24|74.84|77.46|75.06|77.46|75.06|77.24|74.84|0
1656430180000|2022-06-28 15:29:40|77.4|75|77.29|74.89|77.4|75|77.29|74.89|0
1656430190000|2022-06-28 15:29:50|77.18|74.78|76.96|74.56|77.18|74.78|76.96|74.56|0
1656430200000|2022-06-28 15:30:00|76.79|74.39|76.9|74.5|76.9|74.5|76.79|74.39|0
1656430210000|2022-06-28 15:30:10|76.85|74.45|76.96|74.56|76.96|74.56|76.79|74.39|0
1656430220000|2022-06-28 15:30:20|77.13|74.73|77.13|74.73|77.18|74.78|77.13|74.73|0
1656430230000|2022-06-28 15:30:30|77.24|74.84|76.85|74.45|77.24|74.84|76.85|74.45|0
1656430240000|2022-06-28 15:30:40|77.07|74.67|77.24|74.84|77.24|74.84|77.01|74.61|0
1656430250000|2022-06-28 15:30:50|77.18|74.78|77.57|75.17|77.57|75.17|77.18|74.78|0
1656430260000|2022-06-28 15:31:00|77.51|75.11|77.63|75.23|77.63|75.23|77.46|75.06|0
1656430270000|2022-06-28 15:31:10|77.68|75.28|77.68|75.28|77.68|75.28|77.57|75.17|0
1656430280000|2022-06-28 15:31:20|77.74|75.34|77.85|75.45|77.85|75.45|77.74|75.34|0
1656430290000|2022-06-28 15:31:30|77.79|75.39|77.79|75.39|77.79|75.39|77.74|75.34|0
1656430300000|2022-06-28 15:31:40|77.85|75.45|77.63|75.23|77.91|75.51|77.63|75.23|0
1656430310000|2022-06-28 15:31:50|77.57|75.17|77.51|75.11|77.57|75.17|77.51|75.11|0
1656430320000|2022-06-28 15:32:00|77.46|75.06|77.18|74.78|77.46|75.06|77.18|74.78|0
1656430330000|2022-06-28 15:32:10|77.24|74.84|77.46|75.06|77.46|75.06|77.24|74.84|0
1656430340000|2022-06-28 15:32:20|77.35|74.95|77.4|75|77.4|75|77.35|74.95|0
1656430350000|2022-06-28 15:32:30|77.35|74.95|76.47|74.07|77.35|74.95|76.36|73.96|0
1656430360000|2022-06-28 15:32:40|76.42|74.02|76.53|74.13|76.53|74.13|76.42|74.02|0
1656430370000|2022-06-28 15:32:50|76.58|74.18|76.64|74.24|76.66|74.26|76.58|74.18|0
1656430380000|2022-06-28 15:33:00|76.69|74.29|76.69|74.29|76.75|74.35|76.69|74.29|0
1656430390000|2022-06-28 15:33:10|76.8|74.4|76.8|74.4|76.86|74.46|76.75|74.35|0
1656430400000|2022-06-28 15:33:20|76.75|74.35|76.58|74.18|76.75|74.35|76.58|74.18|0
1656430410000|2022-06-28 15:33:30|76.53|74.13|76.42|74.02|76.53|74.13|76.42|74.02|0
1656430420000|2022-06-28 15:33:40|76.36|73.96|76.64|74.24|76.64|74.24|76.36|73.96|0
1656430430000|2022-06-28 15:33:50|76.58|74.18|76.64|74.24|76.64|74.24|76.53|74.13|0
1656430440000|2022-06-28 15:34:00|76.83|74.43|76.75|74.35|76.91|74.51|76.75|74.35|0
1656430450000|2022-06-28 15:34:10|76.8|74.4|76.69|74.29|76.86|74.46|76.69|74.29|0
1656430460000|2022-06-28 15:34:20|76.64|74.24|76.8|74.4|76.8|74.4|76.58|74.18|0
1656430470000|2022-06-28 15:34:30|76.86|74.46|76.8|74.4|76.97|74.57|76.75|74.35|0
1656430480000|2022-06-28 15:34:40|76.69|74.29|76.64|74.24|76.69|74.29|76.64|74.24|0
1656430490000|2022-06-28 15:34:50|76.58|74.18|76.8|74.4|76.8|74.4|76.58|74.18|0
1656430500000|2022-06-28 15:35:00|76.75|74.35|76.69|74.29|76.75|74.35|76.58|74.18|0
1656430520000|2022-06-28 15:35:20|76.8|74.4|76.64|74.24|76.8|74.4|76.64|74.24|0
1656430530000|2022-06-28 15:35:30|76.58|74.18|76.41|74.01|76.58|74.18|76.36|73.96|0
1656430540000|2022-06-28 15:35:40|76.47|74.07|76.75|74.35|76.75|74.35|76.47|74.07|0
1656430550000|2022-06-28 15:35:50|76.8|74.4|76.86|74.46|76.86|74.46|76.8|74.4|0
1656430560000|2022-06-28 15:36:00|76.8|74.4|76.91|74.51|76.91|74.51|76.75|74.35|0
1656430570000|2022-06-28 15:36:10|76.8|74.4|76.83|74.43|76.83|74.43|76.64|74.24|0
1656430580000|2022-06-28 15:36:20|76.8|74.4|76.75|74.35|76.8|74.4|76.53|74.13|0
1656430590000|2022-06-28 15:36:30|76.69|74.29|76.58|74.18|76.69|74.29|76.58|74.18|0
1656430600000|2022-06-28 15:36:40|76.47|74.07|76.3|73.9|76.47|74.07|76.3|73.9|0
1656430610000|2022-06-28 15:36:50|76.25|73.85|76.3|73.9|76.3|73.9|76.19|73.79|0
1656430620000|2022-06-28 15:37:00|76.25|73.85|76.08|73.68|76.41|74.01|76.08|73.68|0
1656430630000|2022-06-28 15:37:10|75.97|73.57|75.92|73.52|75.97|73.57|75.92|73.52|0
1656430640000|2022-06-28 15:37:20|76|73.6|76.08|73.68|76.14|73.74|75.97|73.57|0
1656430650000|2022-06-28 15:37:30|76.14|73.74|76.08|73.68|76.14|73.74|76.03|73.63|0
1656430660000|2022-06-28 15:37:40|76.03|73.63|76.03|73.63|76.03|73.63|76.03|73.63|0
1656430670000|2022-06-28 15:37:50|76.05|73.65|75.97|73.57|76.05|73.65|75.97|73.57|0
1656430680000|2022-06-28 15:38:00|76.03|73.63|75.92|73.52|76.03|73.63|75.92|73.52|0
1656430690000|2022-06-28 15:38:10|75.86|73.46|75.81|73.41|75.86|73.46|75.81|73.41|0
1656430700000|2022-06-28 15:38:20|75.59|73.19|75.2|72.8|75.59|73.19|75.2|72.8|0
1656430710000|2022-06-28 15:38:30|75.42|73.02|75.1|72.7|75.42|73.02|75.04|72.64|0
1656430720000|2022-06-28 15:38:40|75.04|72.64|75.15|72.75|75.15|72.75|75.04|72.64|0
1656430730000|2022-06-28 15:38:50|75.04|72.64|75.04|72.64|75.04|72.64|75.01|72.61|0
1656430740000|2022-06-28 15:39:00|74.99|72.59|74.93|72.53|74.99|72.59|74.93|72.53|0
1656430750000|2022-06-28 15:39:10|75.04|72.64|74.71|72.31|75.04|72.64|74.71|72.31|0
1656430760000|2022-06-28 15:39:20|74.66|72.26|74.6|72.2|74.71|72.31|74.6|72.2|0
1656430770000|2022-06-28 15:39:30|74.71|72.31|74.88|72.48|74.88|72.48|74.66|72.26|0
1656430780000|2022-06-28 15:39:40|74.82|72.42|74.88|72.48|74.88|72.48|74.77|72.37|0
1656430790000|2022-06-28 15:39:50|74.77|72.37|74.66|72.26|74.77|72.37|74.66|72.26|0
1656430800000|2022-06-28 15:40:00|74.99|72.59|74.93|72.53|74.99|72.59|74.93|72.53|0
1656430810000|2022-06-28 15:40:10|74.71|72.31|74.77|72.37|74.77|72.37|74.66|72.26|0
1656430820000|2022-06-28 15:40:20|74.82|72.42|74.77|72.37|74.88|72.48|74.77|72.37|0
1656430830000|2022-06-28 15:40:30|74.71|72.31|74.28|71.88|74.71|72.31|74.28|71.88|0
1656430840000|2022-06-28 15:40:40|74.22|71.82|74.06|71.66|74.22|71.82|73.95|71.55|0
1656430850000|2022-06-28 15:40:50|73.95|71.55|73.85|71.45|73.95|71.55|73.85|71.45|0
1656430860000|2022-06-28 15:41:00|73.79|71.39|74.01|71.61|74.01|71.61|73.79|71.39|0
1656430870000|2022-06-28 15:41:10|73.9|71.5|73.79|71.39|74.06|71.66|73.79|71.39|0
1656430880000|2022-06-28 15:41:20|73.74|71.34|74.01|71.61|74.01|71.61|73.74|71.34|0
1656430890000|2022-06-28 15:41:30|73.9|71.5|73.85|71.45|73.9|71.5|73.74|71.34|0
1656430900000|2022-06-28 15:41:40|73.79|71.39|73.79|71.39|73.95|71.55|73.79|71.39|0
1656430910000|2022-06-28 15:41:50|73.85|71.45|73.74|71.34|73.85|71.45|73.74|71.34|0
1656430920000|2022-06-28 15:42:00|73.95|71.55|73.85|71.45|73.95|71.55|73.85|71.45|0
1656430930000|2022-06-28 15:42:10|73.79|71.39|73.85|71.45|73.9|71.5|73.79|71.39|0
1656430940000|2022-06-28 15:42:20|73.74|71.34|73.36|70.96|73.74|71.34|73.36|70.96|0
1656430950000|2022-06-28 15:42:30|73.58|71.18|73.36|70.96|73.58|71.18|73.36|70.96|0
1656430960000|2022-06-28 15:42:40|73.42|71.02|73.31|70.91|73.42|71.02|73.31|70.91|0
1656430970000|2022-06-28 15:42:50|73.25|70.85|73.2|70.8|73.31|70.91|73.2|70.8|0
1656430980000|2022-06-28 15:43:00|73.15|70.75|73.36|70.96|73.36|70.96|73.15|70.75|0
1656430990000|2022-06-28 15:43:10|73.68|71.28|73.58|71.18|73.68|71.28|73.58|71.18|0
1656431000000|2022-06-28 15:43:20|73.47|71.07|73.47|71.07|73.47|71.07|73.33|70.93|0
1656431010000|2022-06-28 15:43:30|73.58|71.18|73.36|70.96|73.58|71.18|73.36|70.96|0
1656431020000|2022-06-28 15:43:40|73.52|71.12|73.52|71.12|73.58|71.18|73.52|71.12|0
1656431030000|2022-06-28 15:43:50|73.47|71.07|73.52|71.12|73.58|71.18|73.47|71.07|0
1656431040000|2022-06-28 15:44:00|73.47|71.07|73.31|70.91|73.47|71.07|73.31|70.91|0
1656431050000|2022-06-28 15:44:10|73.25|70.85|73.68|71.28|73.68|71.28|73.25|70.85|0
1656431060000|2022-06-28 15:44:20|73.63|71.23|73.58|71.18|73.74|71.34|73.58|71.18|0
1656431070000|2022-06-28 15:44:30|73.52|71.12|73.47|71.07|73.52|71.12|73.47|71.07|0
1656431080000|2022-06-28 15:44:40|73.49|71.09|73.42|71.02|73.52|71.12|73.42|71.02|0
1656431090000|2022-06-28 15:44:50|73.36|70.96|73.36|70.96|73.36|70.96|73.25|70.85|0
1656431100000|2022-06-28 15:45:00|73.42|71.02|73.31|70.91|73.42|71.02|73.31|70.91|0
1656431110000|2022-06-28 15:45:10|73.09|70.69|73.74|71.34|73.74|71.34|73.09|70.69|0
1656431120000|2022-06-28 15:45:20|73.68|71.28|74.01|71.61|74.01|71.61|73.68|71.28|0
1656431130000|2022-06-28 15:45:30|73.9|71.5|74.06|71.66|74.06|71.66|73.9|71.5|0
1656431140000|2022-06-28 15:45:40|74.12|71.72|74.17|71.77|74.17|71.77|74.06|71.66|0
1656431150000|2022-06-28 15:45:50|74.06|71.66|73.9|71.5|74.06|71.66|73.9|71.5|0
1656431160000|2022-06-28 15:46:00|73.79|71.39|73.79|71.39|73.95|71.55|73.74|71.34|0
1656431170000|2022-06-28 15:46:10|73.9|71.5|74.06|71.66|74.06|71.66|73.79|71.39|0
1656431180000|2022-06-28 15:46:20|74.17|71.77|73.95|71.55|74.17|71.77|73.95|71.55|0
1656431190000|2022-06-28 15:46:30|74.06|71.66|73.58|71.18|74.06|71.66|73.58|71.18|0
1656431200000|2022-06-28 15:46:40|73.74|71.34|73.63|71.23|73.9|71.5|73.58|71.18|0
1656431210000|2022-06-28 15:46:50|73.79|71.39|73.79|71.39|73.79|71.39|73.68|71.28|0
1656431220000|2022-06-28 15:47:00|73.85|71.45|73.85|71.45|73.9|71.5|73.85|71.45|0
1656431230000|2022-06-28 15:47:10|73.9|71.5|73.66|71.26|73.9|71.5|73.63|71.23|0
1656431240000|2022-06-28 15:47:20|73.58|71.18|73.63|71.23|73.63|71.23|73.47|71.07|0
1656431250000|2022-06-28 15:47:30|73.68|71.28|73.79|71.39|73.79|71.39|73.58|71.18|0
1656431260000|2022-06-28 15:47:40|74.01|71.61|73.95|71.55|74.01|71.61|73.9|71.5|0
1656431270000|2022-06-28 15:47:50|74.01|71.61|74.06|71.66|74.06|71.66|74.01|71.61|0
1656431280000|2022-06-28 15:48:00|74.11|71.71|73.98|71.58|74.11|71.71|73.98|71.58|0
1656431290000|2022-06-28 15:48:10|73.95|71.55|73.84|71.44|74.01|71.61|73.79|71.39|0
1656431300000|2022-06-28 15:48:20|73.9|71.5|73.58|71.18|73.9|71.5|73.58|71.18|0
1656431310000|2022-06-28 15:48:30|73.52|71.12|73.63|71.23|73.63|71.23|73.47|71.07|0
1656431320000|2022-06-28 15:48:40|73.68|71.28|73.9|71.5|73.9|71.5|73.68|71.28|0
1656431330000|2022-06-28 15:48:50|73.84|71.44|73.52|71.12|73.84|71.44|73.52|71.12|0
1656431340000|2022-06-28 15:49:00|73.36|70.96|74.38|71.98|74.44|72.04|73.31|70.91|0
1656431350000|2022-06-28 15:49:10|74.54|72.14|74.76|72.36|74.76|72.36|74.54|72.14|0
1656431360000|2022-06-28 15:49:20|74.82|72.42|74.82|72.42|74.87|72.47|74.82|72.42|0
1656431370000|2022-06-28 15:49:30|74.71|72.31|74.6|72.2|74.71|72.31|74.49|72.09|0
1656431380000|2022-06-28 15:49:40|74.82|72.42|74.92|72.52|74.92|72.52|74.82|72.42|0
1656431390000|2022-06-28 15:49:50|74.98|72.58|74.98|72.58|75.03|72.63|74.98|72.58|0
1656431400000|2022-06-28 15:50:00|74.87|72.47|74.81|72.41|75.03|72.63|74.81|72.41|0
1656431410000|2022-06-28 15:50:10|74.76|72.36|74.65|72.25|74.76|72.36|74.65|72.25|0
1656431420000|2022-06-28 15:50:20|74.49|72.09|74.65|72.25|74.76|72.36|74.49|72.09|0
1656431430000|2022-06-28 15:50:30|74.76|72.36|74.81|72.41|74.81|72.41|74.76|72.36|0
1656431440000|2022-06-28 15:50:40|74.65|72.25|74.54|72.14|74.65|72.25|74.54|72.14|0
1656431450000|2022-06-28 15:50:50|74.38|71.98|74.44|72.04|74.49|72.09|74.38|71.98|0
1656431460000|2022-06-28 15:51:00|74.22|71.82|74.38|71.98|74.38|71.98|74.22|71.82|0
1656431470000|2022-06-28 15:51:10|74.27|71.87|74.38|71.98|74.49|72.09|74.27|71.87|0
1656431480000|2022-06-28 15:51:20|74.27|71.87|74.33|71.93|74.33|71.93|74.22|71.82|0
1656431490000|2022-06-28 15:51:30|74.27|71.87|74.38|71.98|74.38|71.98|74.27|71.87|0
1656431500000|2022-06-28 15:51:40|74.49|72.09|74.54|72.14|74.71|72.31|74.49|72.09|0
1656431510000|2022-06-28 15:51:50|74.49|72.09|74.44|72.04|74.49|72.09|74.44|72.04|0
1656431520000|2022-06-28 15:52:00|74.54|72.14|74.27|71.87|74.54|72.14|74.27|71.87|0
1656431530000|2022-06-28 15:52:10|74.16|71.76|73.76|71.36|74.16|71.76|73.76|71.36|0
1656431540000|2022-06-28 15:52:20|73.9|71.5|74.06|71.66|74.06|71.66|73.9|71.5|0
1656431550000|2022-06-28 15:52:30|74.16|71.76|74.81|72.41|74.81|72.41|74.16|71.76|0
1656431560000|2022-06-28 15:52:40|74.87|72.47|74.81|72.41|74.87|72.47|74.71|72.31|0
1656431570000|2022-06-28 15:52:50|74.92|72.52|74.76|72.36|74.92|72.52|74.71|72.31|0
1656431580000|2022-06-28 15:53:00|74.98|72.58|74.76|72.36|74.98|72.58|74.76|72.36|0
1656431590000|2022-06-28 15:53:10|74.65|72.25|74.6|72.2|74.71|72.31|74.54|72.14|0
1656431600000|2022-06-28 15:53:20|74.54|72.14|74.49|72.09|74.65|72.25|74.49|72.09|0
1656431610000|2022-06-28 15:53:30|74.43|72.03|74.11|71.71|74.43|72.03|74.11|71.71|0
1656431620000|2022-06-28 15:53:40|74.16|71.76|74.22|71.82|74.22|71.82|74.11|71.71|0
1656431630000|2022-06-28 15:53:50|74.19|71.79|74.11|71.71|74.22|71.82|74.11|71.71|0
1656431640000|2022-06-28 15:54:00|74.19|71.79|74.16|71.76|74.19|71.79|74.06|71.66|0
1656431650000|2022-06-28 15:54:10|74.06|71.66|73.95|71.55|74.06|71.66|73.95|71.55|0
1656431660000|2022-06-28 15:54:20|73.84|71.44|73.57|71.17|73.84|71.44|73.57|71.17|0
1656431670000|2022-06-28 15:54:30|73.63|71.23|73.73|71.33|73.73|71.33|73.63|71.23|0
1656431680000|2022-06-28 15:54:40|73.63|71.23|73.73|71.33|73.84|71.44|73.63|71.23|0
1656431690000|2022-06-28 15:54:50|73.89|71.49|73.73|71.33|73.95|71.55|73.73|71.33|0
1656431700000|2022-06-28 15:55:00|73.65|71.25|73.68|71.28|73.68|71.28|73.65|71.25|0
1656431710000|2022-06-28 15:55:10|73.63|71.23|73.25|70.85|73.63|71.23|73.25|70.85|0
1656431720000|2022-06-28 15:55:20|73.3|70.9|73.25|70.85|73.3|70.9|72.98|70.58|0
1656431730000|2022-06-28 15:55:30|73.52|71.12|73.36|70.96|73.52|71.12|73.36|70.96|0
1656431740000|2022-06-28 15:55:40|73.09|70.69|73.3|70.9|73.3|70.9|73.09|70.69|0
1656431750000|2022-06-28 15:55:50|73.41|71.01|73.25|70.85|73.41|71.01|73.25|70.85|0
1656431760000|2022-06-28 15:56:00|73.2|70.8|73.3|70.9|73.3|70.9|73.2|70.8|0
1656431770000|2022-06-28 15:56:10|73.36|70.96|73.2|70.8|73.36|70.96|73.2|70.8|0
1656431780000|2022-06-28 15:56:20|73.25|70.85|73.25|70.85|73.25|70.85|73.14|70.74|0
1656431790000|2022-06-28 15:56:30|73.2|70.8|73.09|70.69|73.2|70.8|73.09|70.69|0
1656431800000|2022-06-28 15:56:40|73.04|70.64|73.09|70.69|73.09|70.69|73.04|70.64|0
1656431810000|2022-06-28 15:56:50|73.14|70.74|72.41|70.01|73.14|70.74|72.41|70.01|0
1656431820000|2022-06-28 15:57:00|72.46|70.06|74.6|72.2|74.66|72.26|72.46|70.06|0
1656431830000|2022-06-28 15:57:10|73.37|70.97|73.21|70.81|73.42|71.02|73.21|70.81|0
1656431840000|2022-06-28 15:57:20|72.2|69.8|72.25|69.85|72.41|70.01|72.14|69.74|0
1656431850000|2022-06-28 15:57:30|72.3|69.9|72.46|70.06|72.46|70.06|72.3|69.9|0
1656431860000|2022-06-28 15:57:40|72.51|70.11|72.62|70.22|72.62|70.22|72.46|70.06|0
1656431870000|2022-06-28 15:57:50|72.67|70.27|73.31|70.91|73.31|70.91|72.67|70.27|0
1656431880000|2022-06-28 15:58:00|73.15|70.75|73.05|70.65|73.21|70.81|73.05|70.65|0
1656431890000|2022-06-28 15:58:10|73.1|70.7|73.05|70.65|73.15|70.75|73.05|70.65|0
1656431900000|2022-06-28 15:58:20|72.99|70.59|73.1|70.7|73.1|70.7|72.99|70.59|0
1656431910000|2022-06-28 15:58:30|73.15|70.75|73.21|70.81|73.21|70.81|73.1|70.7|0
1656431920000|2022-06-28 15:58:40|73.15|70.75|73.15|70.75|73.26|70.86|73.15|70.75|0
1656431930000|2022-06-28 15:58:50|73.21|70.81|73.21|70.81|73.26|70.86|73.21|70.81|0
1656431940000|2022-06-28 15:59:00|73.31|70.91|73.31|70.91|73.31|70.91|73.26|70.86|0
1656431950000|2022-06-28 15:59:10|73.37|70.97|73.15|70.75|73.37|70.97|73.1|70.7|0
1656431960000|2022-06-28 15:59:20|73.1|70.7|72.99|70.59|73.1|70.7|72.99|70.59|0
1656431970000|2022-06-28 15:59:30|73.05|70.65|73.05|70.65|73.05|70.65|72.94|70.54|0
1656431980000|2022-06-28 15:59:40|72.94|70.54|72.78|70.38|72.99|70.59|72.78|70.38|0
1656431990000|2022-06-28 15:59:50|72.73|70.33|72.57|70.17|72.73|70.33|72.57|70.17|0
1656432000000|2022-06-28 16:00:00|72.46|70.06|72.57|70.17|72.57|70.17|72.46|70.06|0
1656432010000|2022-06-28 16:00:10|72.46|70.06|72.46|70.06|72.51|70.11|72.46|70.06|0
1656432020000|2022-06-28 16:00:20|72.35|69.95|72.14|69.74|72.35|69.95|72.14|69.74|0
1656432030000|2022-06-28 16:00:30|72.09|69.69|72.04|69.64|72.09|69.69|71.98|69.58|0
1656432040000|2022-06-28 16:00:40|72.2|69.8|72.62|70.22|72.62|70.22|72.2|69.8|0
1656432050000|2022-06-28 16:00:50|72.57|70.17|72.51|70.11|72.57|70.17|72.51|70.11|0
1656432060000|2022-06-28 16:01:00|72.67|70.27|72.57|70.17|72.89|70.49|72.57|70.17|0
1656432070000|2022-06-28 16:01:10|72.67|70.27|72.67|70.27|72.7|70.3|72.67|70.27|0
1656432080000|2022-06-28 16:01:20|72.57|70.17|72.41|70.01|72.57|70.17|72.3|69.9|0
1656432090000|2022-06-28 16:01:30|72.62|70.22|72.51|70.11|72.62|70.22|72.51|70.11|0
1656432100000|2022-06-28 16:01:40|72.57|70.17|72.46|70.06|72.67|70.27|72.46|70.06|0
1656432110000|2022-06-28 16:01:50|72.33|69.93|72.35|69.95|72.46|70.06|72.33|69.93|0
1656432120000|2022-06-28 16:02:00|72.41|70.01|72.46|70.06|72.46|70.06|72.41|70.01|0
1656432130000|2022-06-28 16:02:10|72.35|69.95|72.22|69.82|72.35|69.95|72.22|69.82|0
1656432140000|2022-06-28 16:02:20|72.19|69.79|71.82|69.42|72.19|69.79|71.82|69.42|0
1656432150000|2022-06-28 16:02:30|71.72|69.32|71.72|69.32|71.72|69.32|71.72|69.32|0
1656432160000|2022-06-28 16:02:40|71.77|69.37|71.77|69.37|71.88|69.48|71.77|69.37|0
1656432170000|2022-06-28 16:02:50|71.67|69.27|71.67|69.27|71.67|69.27|71.56|69.16|0
1656432180000|2022-06-28 16:03:00|71.64|69.24|71.93|69.53|71.93|69.53|71.64|69.24|0
1656432190000|2022-06-28 16:03:10|71.77|69.37|71.77|69.37|71.77|69.37|71.61|69.21|0
1656432200000|2022-06-28 16:03:20|71.93|69.53|71.98|69.58|71.98|69.58|71.93|69.53|0
1656432210000|2022-06-28 16:03:30|71.93|69.53|71.93|69.53|72.14|69.74|71.93|69.53|0
1656432220000|2022-06-28 16:03:40|72.04|69.64|71.82|69.42|72.04|69.64|71.72|69.32|0
1656432230000|2022-06-28 16:03:50|71.72|69.32|71.72|69.32|71.72|69.32|71.67|69.27|0
1656432240000|2022-06-28 16:04:00|72.09|69.69|71.98|69.58|72.09|69.69|71.96|69.56|0
1656432250000|2022-06-28 16:04:10|72.09|69.69|71.82|69.42|72.09|69.69|71.82|69.42|0
1656432260000|2022-06-28 16:04:20|71.56|69.16|71.24|68.84|71.56|69.16|71.24|68.84|0
1656432270000|2022-06-28 16:04:30|71.14|68.74|71.09|68.69|71.14|68.74|71.04|68.64|0
1656432280000|2022-06-28 16:04:40|71.14|68.74|71.24|68.84|71.24|68.84|71.14|68.74|0
1656432290000|2022-06-28 16:04:50|71.19|68.79|71.14|68.74|71.19|68.79|71.14|68.74|0
1656432300000|2022-06-28 16:05:00|71.19|68.79|71.3|68.9|71.35|68.95|71.17|68.77|0
1656432310000|2022-06-28 16:05:10|71.51|69.11|71.51|69.11|71.61|69.21|71.51|69.11|0
1656432320000|2022-06-28 16:05:20|71.56|69.16|71.74|69.34|71.74|69.34|71.56|69.16|0
1656432330000|2022-06-28 16:05:30|71.67|69.27|71.45|69.05|71.67|69.27|71.45|69.05|0
1656432340000|2022-06-28 16:05:40|71.51|69.11|71.56|69.16|71.56|69.16|71.51|69.11|0
1656432350000|2022-06-28 16:05:50|71.35|68.95|71.32|68.92|71.35|68.95|71.3|68.9|0
1656432360000|2022-06-28 16:06:00|71.35|68.95|71.45|69.05|71.56|69.16|71.35|68.95|0
1656432370000|2022-06-28 16:06:10|71.4|69|70.92|68.52|71.45|69.05|70.92|68.52|0
1656432380000|2022-06-28 16:06:20|70.97|68.57|71.87|69.47|71.92|69.52|70.97|68.57|0
1656432390000|2022-06-28 16:06:30|72.08|69.68|72.03|69.63|72.08|69.68|72.03|69.63|0
1656432400000|2022-06-28 16:06:40|71.97|69.57|71.97|69.57|72.08|69.68|71.97|69.57|0
1656432410000|2022-06-28 16:06:50|72.03|69.63|71.76|69.36|72.03|69.63|71.76|69.36|0
1656432420000|2022-06-28 16:07:00|71.87|69.47|72.08|69.68|72.08|69.68|71.81|69.41|0
1656432430000|2022-06-28 16:07:10|72.13|69.73|72.18|69.78|72.18|69.78|72.03|69.63|0
1656432440000|2022-06-28 16:07:20|72.24|69.84|72.56|70.16|72.56|70.16|72.24|69.84|0
1656432450000|2022-06-28 16:07:30|72.45|70.05|72.56|70.16|72.56|70.16|72.45|70.05|0
1656432460000|2022-06-28 16:07:40|72.71|70.31|72.71|70.31|72.71|70.31|72.66|70.26|0
1656432470000|2022-06-28 16:07:50|72.77|70.37|72.82|70.42|72.87|70.47|72.77|70.37|0
1656432480000|2022-06-28 16:08:00|72.93|70.53|72.98|70.58|72.98|70.58|72.87|70.47|0
1656432490000|2022-06-28 16:08:10|72.93|70.53|72.93|70.53|72.93|70.53|72.82|70.42|0
1656432500000|2022-06-28 16:08:20|72.98|70.58|72.71|70.31|72.98|70.58|72.71|70.31|0
1656432510000|2022-06-28 16:08:30|72.82|70.42|72.82|70.42|72.82|70.42|71.81|69.41|0
1656432520000|2022-06-28 16:08:40|72.56|70.16|72.61|70.21|72.61|70.21|72.53|70.13|0
1656432530000|2022-06-28 16:08:50|72.58|70.18|72.56|70.16|72.58|70.18|72.5|70.1|0
1656432540000|2022-06-28 16:09:00|72.66|70.26|72.66|70.26|72.66|70.26|72.61|70.21|0
1656432550000|2022-06-28 16:09:10|72.8|70.4|72.77|70.37|72.98|70.58|72.77|70.37|0
1656432560000|2022-06-28 16:09:20|72.82|70.42|72.93|70.53|72.93|70.53|72.82|70.42|0
1656432570000|2022-06-28 16:09:30|72.88|70.48|72.93|70.53|72.93|70.53|72.88|70.48|0
1656432580000|2022-06-28 16:09:40|72.98|70.58|72.98|70.58|72.98|70.58|72.93|70.53|0
1656432590000|2022-06-28 16:09:50|72.82|70.42|72.98|70.58|73.04|70.64|72.82|70.42|0
1656432600000|2022-06-28 16:10:00|72.72|70.32|72.88|70.48|72.88|70.48|72.72|70.32|0
1656432610000|2022-06-28 16:10:10|72.82|70.42|72.93|70.53|72.93|70.53|72.82|70.42|0
1656432620000|2022-06-28 16:10:20|72.88|70.48|72.85|70.45|72.88|70.48|72.85|70.45|0
1656432630000|2022-06-28 16:10:30|72.82|70.42|72.82|70.42|72.93|70.53|72.82|70.42|0
1656432640000|2022-06-28 16:10:40|72.77|70.37|72.88|70.48|72.93|70.53|72.77|70.37|0
1656432650000|2022-06-28 16:10:50|72.93|70.53|72.98|70.58|72.98|70.58|72.93|70.53|0
1656432660000|2022-06-28 16:11:00|72.88|70.48|72.98|70.58|72.98|70.58|72.88|70.48|0
1656432670000|2022-06-28 16:11:10|73.09|70.69|73.04|70.64|73.09|70.69|72.82|70.42|0
1656432680000|2022-06-28 16:11:20|72.98|70.58|73.09|70.69|73.09|70.69|72.98|70.58|0
1656432690000|2022-06-28 16:11:30|73.36|70.96|73.41|71.01|73.41|71.01|73.36|70.96|0
1656432700000|2022-06-28 16:11:40|73.52|71.12|73.41|71.01|73.52|71.12|73.41|71.01|0
1656432710000|2022-06-28 16:11:50|73.52|71.12|73.41|71.01|73.52|71.12|73.36|70.96|0
1656432720000|2022-06-28 16:12:00|73.36|70.96|73.52|71.12|73.52|71.12|73.3|70.9|0
1656432730000|2022-06-28 16:12:10|73.46|71.06|73.41|71.01|73.46|71.06|73.41|71.01|0
1656432740000|2022-06-28 16:12:20|73.3|70.9|73.36|70.96|73.36|70.96|73.3|70.9|0
1656432750000|2022-06-28 16:12:30|73.41|71.01|73.57|71.17|73.57|71.17|73.41|71.01|0
1656432760000|2022-06-28 16:12:40|73.52|71.12|73.62|71.22|73.62|71.22|73.52|71.12|0
1656432770000|2022-06-28 16:12:50|73.68|71.28|73.68|71.28|73.79|71.39|73.62|71.22|0
1656432780000|2022-06-28 16:13:00|73.73|71.33|73.89|71.49|73.89|71.49|73.73|71.33|0
1656432790000|2022-06-28 16:13:10|73.95|71.55|74|71.6|74|71.6|73.95|71.55|0
1656432800000|2022-06-28 16:13:20|74.05|71.65|73.95|71.55|74.05|71.65|73.95|71.55|0
1656432810000|2022-06-28 16:13:30|74|71.6|74.05|71.65|74.05|71.65|73.95|71.55|0
1656432820000|2022-06-28 16:13:40|73.95|71.55|73.95|71.55|73.95|71.55|73.84|71.44|0
1656432830000|2022-06-28 16:13:50|73.89|71.49|73.84|71.44|73.89|71.49|73.84|71.44|0
1656432840000|2022-06-28 16:14:00|74.05|71.65|73.89|71.49|74.05|71.65|73.89|71.49|0
1656432850000|2022-06-28 16:14:10|73.84|71.44|73.68|71.28|73.84|71.44|73.68|71.28|0
1656432860000|2022-06-28 16:14:20|73.79|71.39|73.78|71.38|73.84|71.44|73.73|71.33|0
1656432870000|2022-06-28 16:14:30|73.73|71.33|73.46|71.06|73.78|71.38|73.46|71.06|0
1656432880000|2022-06-28 16:14:40|73.41|71.01|73.41|71.01|73.41|71.01|73.3|70.9|0
1656432890000|2022-06-28 16:14:50|73.14|70.74|73.14|70.74|73.14|70.74|73.09|70.69|0
1656432900000|2022-06-28 16:15:00|72.98|70.58|72.82|70.42|72.98|70.58|72.82|70.42|0
1656432910000|2022-06-28 16:15:10|72.87|70.47|72.93|70.53|72.93|70.53|72.87|70.47|0
1656432920000|2022-06-28 16:15:20|72.77|70.37|72.4|70|72.77|70.37|72.4|70|0
1656432930000|2022-06-28 16:15:30|72.34|69.94|72.71|70.31|72.77|70.37|72.34|69.94|0
1656432940000|2022-06-28 16:15:40|72.87|70.47|72.5|70.1|72.87|70.47|72.5|70.1|0
1656432950000|2022-06-28 16:15:50|72.61|70.21|72.4|70|72.61|70.21|72.4|70|0
1656432960000|2022-06-28 16:16:00|72.34|69.94|72.4|70|72.4|70|72.34|69.94|0
1656432970000|2022-06-28 16:16:10|72.45|70.05|72.29|69.89|72.5|70.1|72.29|69.89|0
1656432980000|2022-06-28 16:16:20|72.34|69.94|72.45|70.05|72.5|70.1|72.34|69.94|0
1656432990000|2022-06-28 16:16:30|72.42|70.02|72.61|70.21|72.61|70.21|72.42|70.02|0
1656433000000|2022-06-28 16:16:40|72.66|70.26|72.77|70.37|72.82|70.42|72.66|70.26|0
1656433010000|2022-06-28 16:16:50|72.71|70.31|72.4|70|72.71|70.31|72.4|70|0
1656433020000|2022-06-28 16:17:00|72.55|70.15|72.61|70.21|72.71|70.31|72.55|70.15|0
1656433030000|2022-06-28 16:17:10|72.66|70.26|72.61|70.21|72.71|70.31|72.61|70.21|0
1656433040000|2022-06-28 16:17:20|72.58|70.18|72.55|70.15|72.58|70.18|72.45|70.05|0
1656433050000|2022-06-28 16:17:30|72.47|70.07|72.13|69.73|72.47|70.07|72.13|69.73|0
1656433060000|2022-06-28 16:17:40|72.02|69.62|72.02|69.62|72.05|69.65|72.02|69.62|0
1656433070000|2022-06-28 16:17:50|72.08|69.68|71.6|69.2|72.08|69.68|71.6|69.2|0
1656433080000|2022-06-28 16:18:00|71.66|69.26|71.71|69.31|71.81|69.41|71.6|69.2|0
1656433090000|2022-06-28 16:18:10|71.66|69.26|71.81|69.41|71.81|69.41|71.5|69.1|0
1656433100000|2022-06-28 16:18:20|71.87|69.47|71.66|69.26|71.92|69.52|71.66|69.26|0
1656433110000|2022-06-28 16:18:30|71.81|69.41|71.97|69.57|71.97|69.57|71.81|69.41|0
1656433120000|2022-06-28 16:18:40|71.87|69.47|72.08|69.68|72.08|69.68|71.87|69.47|0
1656433130000|2022-06-28 16:18:50|72.13|69.73|72.08|69.68|72.13|69.73|72.08|69.68|0
1656433140000|2022-06-28 16:19:00|72.34|69.94|72.34|69.94|72.34|69.94|72.29|69.89|0
1656433150000|2022-06-28 16:19:10|72.18|69.78|72.29|69.89|72.45|70.05|72.18|69.78|0
1656433160000|2022-06-28 16:19:20|72.24|69.84|72.39|69.99|72.39|69.99|72.24|69.84|0
1656433170000|2022-06-28 16:19:30|72.45|70.05|72.61|70.21|72.61|70.21|72.45|70.05|0
1656433180000|2022-06-28 16:19:40|72.55|70.15|72.71|70.31|72.71|70.31|72.55|70.15|0
1656433190000|2022-06-28 16:19:50|72.77|70.37|72.98|70.58|72.98|70.58|72.77|70.37|0
1656433200000|2022-06-28 16:20:00|72.77|70.37|72.87|70.47|72.87|70.47|72.66|70.26|0
1656433210000|2022-06-28 16:20:10|72.93|70.53|73.11|70.71|73.11|70.71|72.93|70.53|0
1656433220000|2022-06-28 16:20:20|73.25|70.85|73.06|70.66|73.35|70.95|73.06|70.66|0
1656433230000|2022-06-28 16:20:30|73.09|70.69|73.3|70.9|73.3|70.9|73.09|70.69|0
1656433240000|2022-06-28 16:20:40|73.35|70.95|73.3|70.9|73.35|70.95|73.3|70.9|0
1656433250000|2022-06-28 16:20:50|73.35|70.95|73.35|70.95|73.35|70.95|73.3|70.9|0
1656433260000|2022-06-28 16:21:00|73.46|71.06|73.46|71.06|73.46|71.06|73.43|71.03|0
1656433270000|2022-06-28 16:21:10|73.51|71.11|73.35|70.95|73.51|71.11|73.3|70.9|0
1656433280000|2022-06-28 16:21:20|73.41|71.01|73.35|70.95|73.46|71.06|73.35|70.95|0
1656433290000|2022-06-28 16:21:30|73.25|70.85|73.14|70.74|73.25|70.85|73.14|70.74|0
1656433300000|2022-06-28 16:21:40|73.09|70.69|73.3|70.9|73.3|70.9|73.09|70.69|0
1656433310000|2022-06-28 16:21:50|73.25|70.85|73.3|70.9|73.3|70.9|73.25|70.85|0
1656433320000|2022-06-28 16:22:00|73.14|70.74|73.09|70.69|73.19|70.79|73.03|70.63|0
1656433330000|2022-06-28 16:22:10|73.25|70.85|73.33|70.93|73.33|70.93|73.25|70.85|0
1656433340000|2022-06-28 16:22:20|73.25|70.85|73.25|70.85|73.25|70.85|73.19|70.79|0
1656433350000|2022-06-28 16:22:30|73.3|70.9|73.19|70.79|73.35|70.95|73.19|70.79|0
1656433360000|2022-06-28 16:22:40|73.22|70.82|73.46|71.06|73.46|71.06|73.19|70.79|0
1656433370000|2022-06-28 16:22:50|73.49|71.09|73.51|71.11|73.51|71.11|73.46|71.06|0
1656433380000|2022-06-28 16:23:00|73.46|71.06|73.46|71.06|73.46|71.06|73.46|71.06|0
1656433390000|2022-06-28 16:23:10|73.51|71.11|73.46|71.06|73.51|71.11|73.46|71.06|0
1656433400000|2022-06-28 16:23:20|73.41|71.01|73.41|71.01|73.46|71.06|73.35|70.95|0
1656433410000|2022-06-28 16:23:30|73.46|71.06|72.42|70.02|73.81|71.41|72.42|70.02|0
1656433420000|2022-06-28 16:23:40|72.26|69.86|72.42|70.02|72.42|70.02|72.21|69.81|0
1656433430000|2022-06-28 16:23:50|72.48|70.08|72.71|70.31|72.71|70.31|72.42|70.02|0
1656433440000|2022-06-28 16:24:00|72.53|70.13|72.8|70.4|72.8|70.4|72.53|70.13|0
1656433450000|2022-06-28 16:24:10|72.71|70.31|72.85|70.45|72.85|70.45|72.71|70.31|0
1656433460000|2022-06-28 16:24:20|72.9|70.5|72.9|70.5|72.9|70.5|72.8|70.4|0
1656433470000|2022-06-28 16:24:30|73.12|70.72|73.01|70.61|73.17|70.77|73.01|70.61|0
1656433480000|2022-06-28 16:24:40|72.85|70.45|72.96|70.56|72.96|70.56|72.74|70.34|0
1656433490000|2022-06-28 16:24:50|72.85|70.45|72.96|70.56|72.96|70.56|72.85|70.45|0
1656433500000|2022-06-28 16:25:00|72.85|70.45|73.06|70.66|73.06|70.66|72.85|70.45|0
1656433510000|2022-06-28 16:25:10|72.96|70.56|72.85|70.45|72.96|70.56|72.85|70.45|0
1656433520000|2022-06-28 16:25:20|72.9|70.5|72.9|70.5|72.96|70.56|72.9|70.5|0
1656433530000|2022-06-28 16:25:30|72.96|70.56|73.12|70.72|73.12|70.72|72.96|70.56|0
1656433540000|2022-06-28 16:25:40|73.01|70.61|72.93|70.53|73.01|70.61|72.93|70.53|0
1656433550000|2022-06-28 16:25:50|72.9|70.5|72.9|70.5|72.95|70.55|72.9|70.5|0
1656433560000|2022-06-28 16:26:00|72.87|70.47|72.85|70.45|72.87|70.47|72.79|70.39|0
1656433570000|2022-06-28 16:26:10|73.17|70.77|73.28|70.88|73.28|70.88|73.06|70.66|0
1656433580000|2022-06-28 16:26:20|73.22|70.82|73.28|70.88|73.28|70.88|73.17|70.77|0
1656433590000|2022-06-28 16:26:30|73.3|70.9|73.22|70.82|73.38|70.98|73.22|70.82|0
1656433600000|2022-06-28 16:26:40|73.12|70.72|73.22|70.82|73.22|70.82|73.12|70.72|0
1656433610000|2022-06-28 16:26:50|73.17|70.77|73.28|70.88|73.33|70.93|73.17|70.77|0
1656433620000|2022-06-28 16:27:00|73.22|70.82|73.28|70.88|73.28|70.88|73.06|70.66|0
1656433630000|2022-06-28 16:27:10|73.38|70.98|73.54|71.14|73.54|71.14|73.38|70.98|0
1656433640000|2022-06-28 16:27:20|73.44|71.04|73.54|71.14|73.6|71.2|73.44|71.04|0
1656433650000|2022-06-28 16:27:30|73.6|71.2|73.54|71.14|73.6|71.2|73.44|71.04|0
1656433660000|2022-06-28 16:27:40|73.49|71.09|73.6|71.2|73.6|71.2|73.49|71.09|0
1656433670000|2022-06-28 16:27:50|73.65|71.25|73.81|71.41|73.87|71.47|73.65|71.25|0
1656433680000|2022-06-28 16:28:00|73.71|71.31|73.65|71.25|73.71|71.31|73.6|71.2|0
1656433690000|2022-06-28 16:28:10|73.6|71.2|73.65|71.25|73.65|71.25|73.6|71.2|0
1656433700000|2022-06-28 16:28:20|73.6|71.2|73.44|71.04|73.65|71.25|73.44|71.04|0
1656433710000|2022-06-28 16:28:30|73.38|70.98|73.6|71.2|73.6|71.2|73.38|70.98|0
1656433720000|2022-06-28 16:28:40|73.49|71.09|73.49|71.09|73.54|71.14|73.49|71.09|0
1656433730000|2022-06-28 16:28:50|73.54|71.14|73.49|71.09|73.54|71.14|73.49|71.09|0
1656433740000|2022-06-28 16:29:00|73.44|71.04|73.49|71.09|73.49|71.09|73.44|71.04|0
1656433750000|2022-06-28 16:29:10|73.54|71.14|73.54|71.14|73.54|71.14|73.49|71.09|0
1656433760000|2022-06-28 16:29:20|73.65|71.25|73.76|71.36|73.76|71.36|73.65|71.25|0
1656433770000|2022-06-28 16:29:30|73.7|71.3|73.87|71.47|73.87|71.47|73.7|71.3|0
1656433780000|2022-06-28 16:29:40|73.81|71.41|73.87|71.47|73.87|71.47|73.7|71.3|0
1656433790000|2022-06-28 16:29:50|73.92|71.52|73.92|71.52|73.92|71.52|73.87|71.47|0
1656433800000|2022-06-28 16:30:00|74.08|71.68|73.44|71.04|74.08|71.68|73.44|71.04|0
1656433810000|2022-06-28 16:30:10|73.65|71.25|73.73|71.33|73.76|71.36|73.65|71.25|0
1656433820000|2022-06-28 16:30:20|73.76|71.36|73.7|71.3|73.81|71.41|73.7|71.3|0
1656433830000|2022-06-28 16:30:30|73.65|71.25|73.38|70.98|73.65|71.25|73.38|70.98|0
1656433840000|2022-06-28 16:30:40|73.54|71.14|73.49|71.09|73.54|71.14|73.44|71.04|0
1656433850000|2022-06-28 16:30:50|73.54|71.14|73.27|70.87|73.54|71.14|73.27|70.87|0
1656433860000|2022-06-28 16:31:00|73.33|70.93|73.27|70.87|73.33|70.93|73.27|70.87|0
1656433870000|2022-06-28 16:31:10|73.33|70.93|73.38|70.98|73.38|70.98|73.27|70.87|0
1656433880000|2022-06-28 16:31:20|73.27|70.87|73.33|70.93|73.33|70.93|73.22|70.82|0
1656433890000|2022-06-28 16:31:30|73.49|71.09|73.49|71.09|73.49|71.09|73.44|71.04|0
1656433900000|2022-06-28 16:31:40|73.33|70.93|73.38|70.98|73.38|70.98|73.27|70.87|0
1656433910000|2022-06-28 16:31:50|73.49|71.09|73.33|70.93|73.49|71.09|73.33|70.93|0
1656433920000|2022-06-28 16:32:00|73.22|70.82|73.17|70.77|73.22|70.82|73.17|70.77|0
1656433930000|2022-06-28 16:32:10|73.11|70.71|72.85|70.45|73.11|70.71|72.85|70.45|0
1656433940000|2022-06-28 16:32:20|72.9|70.5|72.74|70.34|72.9|70.5|72.74|70.34|0
1656433950000|2022-06-28 16:32:30|72.69|70.29|72.69|70.29|72.74|70.34|72.58|70.18|0
1656433960000|2022-06-28 16:32:40|72.9|70.5|72.85|70.45|72.93|70.53|72.85|70.45|0
1656433970000|2022-06-28 16:32:50|72.79|70.39|72.79|70.39|72.9|70.5|72.79|70.39|0
1656433980000|2022-06-28 16:33:00|72.85|70.45|72.79|70.39|72.9|70.5|72.79|70.39|0
1656433990000|2022-06-28 16:33:10|72.95|70.55|73.06|70.66|73.06|70.66|72.95|70.55|0
1656434000000|2022-06-28 16:33:20|73.01|70.61|73.11|70.71|73.11|70.71|73.01|70.61|0
1656434010000|2022-06-28 16:33:30|73.06|70.66|73.11|70.71|73.11|70.71|73.06|70.66|0
1656434020000|2022-06-28 16:33:40|73.06|70.66|73.09|70.69|73.11|70.71|73.06|70.66|0
1656434030000|2022-06-28 16:33:50|73.06|70.66|73.01|70.61|73.06|70.66|73.01|70.61|0
1656434040000|2022-06-28 16:34:00|72.95|70.55|72.79|70.39|72.95|70.55|72.79|70.39|0
1656434050000|2022-06-28 16:34:10|72.74|70.34|72.74|70.34|72.74|70.34|72.74|70.34|0
1656434060000|2022-06-28 16:34:20|72.69|70.29|72.37|69.97|72.69|70.29|72.37|69.97|0
1656434070000|2022-06-28 16:34:30|72.58|70.18|72.55|70.15|72.58|70.18|72.47|70.07|0
1656434080000|2022-06-28 16:34:40|72.42|70.02|72.47|70.07|72.53|70.13|72.42|70.02|0
1656434090000|2022-06-28 16:34:50|72.37|69.97|72.21|69.81|72.37|69.97|72.21|69.81|0
1656434100000|2022-06-28 16:35:00|72.1|69.7|72.37|69.97|72.37|69.97|72.1|69.7|0
1656434110000|2022-06-28 16:35:10|72.42|70.02|72.53|70.13|72.63|70.23|72.42|70.02|0
1656434120000|2022-06-28 16:35:20|72.63|70.23|72.9|70.5|72.9|70.5|72.63|70.23|0
1656434130000|2022-06-28 16:35:30|72.85|70.45|72.79|70.39|72.9|70.5|72.79|70.39|0
1656434140000|2022-06-28 16:35:40|72.58|70.18|72.58|70.18|72.63|70.23|72.58|70.18|0
1656434150000|2022-06-28 16:35:50|72.66|70.26|72.74|70.34|72.74|70.34|72.66|70.26|0
1656434160000|2022-06-28 16:36:00|72.69|70.29|72.69|70.29|72.74|70.34|72.63|70.23|0
1656434170000|2022-06-28 16:36:10|72.63|70.23|72.9|70.5|72.9|70.5|72.63|70.23|0
1656434180000|2022-06-28 16:36:20|72.95|70.55|72.9|70.5|72.95|70.55|72.9|70.5|0
1656434190000|2022-06-28 16:36:30|72.95|70.55|73.11|70.71|73.11|70.71|72.95|70.55|0
1656434200000|2022-06-28 16:36:40|73.06|70.66|73.17|70.77|73.17|70.77|73.06|70.66|0
1656434210000|2022-06-28 16:36:50|73.22|70.82|73.6|71.2|73.6|71.2|73.22|70.82|0
1656434220000|2022-06-28 16:37:00|73.7|71.3|73.65|71.25|73.76|71.36|73.65|71.25|0
1656434230000|2022-06-28 16:37:10|73.76|71.36|73.6|71.2|73.81|71.41|73.6|71.2|0
1656434240000|2022-06-28 16:37:20|73.7|71.3|73.7|71.3|73.7|71.3|73.7|71.3|0
1656434250000|2022-06-28 16:37:30|73.65|71.25|73.54|71.14|73.65|71.25|73.54|71.14|0
1656434260000|2022-06-28 16:37:40|73.49|71.09|73.43|71.03|73.49|71.09|73.43|71.03|0
1656434270000|2022-06-28 16:37:50|73.38|70.98|73.33|70.93|73.38|70.98|73.33|70.93|0
1656434280000|2022-06-28 16:38:00|73.11|70.71|73.27|70.87|73.27|70.87|73.11|70.71|0
1656434290000|2022-06-28 16:38:10|73.38|70.98|73.33|70.93|73.43|71.03|73.33|70.93|0
1656434300000|2022-06-28 16:38:20|73.27|70.87|73.38|70.98|73.38|70.98|73.27|70.87|0
1656434310000|2022-06-28 16:38:30|73.49|71.09|73.49|71.09|73.49|71.09|73.49|71.09|0
1656434320000|2022-06-28 16:38:40|73.43|71.03|73.33|70.93|73.43|71.03|73.33|70.93|0
1656434330000|2022-06-28 16:38:50|73.38|70.98|73.43|71.03|73.43|71.03|73.38|70.98|0
1656434340000|2022-06-28 16:39:00|73.33|70.93|73.43|71.03|73.49|71.09|73.33|70.93|0
1656434350000|2022-06-28 16:39:10|73.33|70.93|73.43|71.03|73.54|71.14|73.33|70.93|0
1656434360000|2022-06-28 16:39:20|73.38|70.98|73.49|71.09|73.49|71.09|73.33|70.93|0
1656434370000|2022-06-28 16:39:30|73.43|71.03|73.38|70.98|73.43|71.03|73.33|70.93|0
1656434380000|2022-06-28 16:39:40|73.43|71.03|73.57|71.17|73.59|71.19|73.43|71.03|0
1656434390000|2022-06-28 16:39:50|73.59|71.19|73.54|71.14|73.59|71.19|73.43|71.03|0
1656434400000|2022-06-28 16:40:00|73.65|71.25|73.59|71.19|73.65|71.25|73.59|71.19|0
1656434410000|2022-06-28 16:40:10|73.49|71.09|73.49|71.09|73.59|71.19|73.43|71.03|0
1656434420000|2022-06-28 16:40:20|73.59|71.19|73.43|71.03|73.59|71.19|73.43|71.03|0
1656434430000|2022-06-28 16:40:30|73.49|71.09|73.59|71.19|73.59|71.19|73.49|71.09|0
1656434440000|2022-06-28 16:40:40|73.65|71.25|73.81|71.41|73.81|71.41|73.65|71.25|0
1656434450000|2022-06-28 16:40:50|73.92|71.52|74.13|71.73|74.13|71.73|73.92|71.52|0
1656434460000|2022-06-28 16:41:00|74.19|71.79|73.81|71.41|74.19|71.79|73.81|71.41|0
1656434470000|2022-06-28 16:41:10|74.08|71.68|73.92|71.52|74.08|71.68|73.86|71.46|0
1656434480000|2022-06-28 16:41:20|73.97|71.57|73.92|71.52|73.97|71.57|73.86|71.46|0
1656434490000|2022-06-28 16:41:30|73.86|71.46|73.97|71.57|73.97|71.57|73.86|71.46|0
1656434500000|2022-06-28 16:41:40|73.92|71.52|74.13|71.73|74.13|71.73|73.92|71.52|0
1656434510000|2022-06-28 16:41:50|74.08|71.68|74.24|71.84|74.24|71.84|74.08|71.68|0
1656434520000|2022-06-28 16:42:00|74.3|71.9|74.24|71.84|74.4|72|74.24|71.84|0
1656434530000|2022-06-28 16:42:10|74.3|71.9|74.4|72|74.4|72|74.3|71.9|0
1656434550000|2022-06-28 16:42:30|74.46|72.06|74.3|71.9|74.46|72.06|74.24|71.84|0
1656434560000|2022-06-28 16:42:40|74.35|71.95|74.19|71.79|74.35|71.95|74.19|71.79|0
1656434570000|2022-06-28 16:42:50|74.3|71.9|74.24|71.84|74.3|71.9|74.19|71.79|0
1656434580000|2022-06-28 16:43:00|74.08|71.68|73.97|71.57|74.08|71.68|73.97|71.57|0
1656434590000|2022-06-28 16:43:10|73.86|71.46|73.86|71.46|73.86|71.46|73.76|71.36|0
1656434600000|2022-06-28 16:43:20|73.76|71.36|74.23|71.83|74.23|71.83|73.76|71.36|0
1656434610000|2022-06-28 16:43:30|74.28|71.88|74.39|71.99|74.39|71.99|74.28|71.88|0
1656434620000|2022-06-28 16:43:40|74.34|71.94|74.28|71.88|74.34|71.94|74.17|71.77|0
1656434630000|2022-06-28 16:43:50|74.34|71.94|74.28|71.88|74.34|71.94|74.28|71.88|0
1656434640000|2022-06-28 16:44:00|74.39|71.99|74.47|72.07|74.47|72.07|74.34|71.94|0
1656434650000|2022-06-28 16:44:10|74.44|72.04|74.44|72.04|74.44|72.04|74.39|71.99|0
1656434660000|2022-06-28 16:44:20|74.55|72.15|74.61|72.21|74.61|72.21|74.55|72.15|0
1656434670000|2022-06-28 16:44:30|74.66|72.26|74.66|72.26|74.66|72.26|74.55|72.15|0
1656434680000|2022-06-28 16:44:40|74.82|72.42|74.8|72.4|74.82|72.42|74.72|72.32|0
1656434690000|2022-06-28 16:44:50|74.82|72.42|74.66|72.26|74.82|72.42|74.66|72.26|0
1656434700000|2022-06-28 16:45:00|74.72|72.32|74.61|72.21|74.72|72.32|74.61|72.21|0
1656434710000|2022-06-28 16:45:10|74.39|71.99|74.55|72.15|74.55|72.15|74.39|71.99|0
1656434720000|2022-06-28 16:45:20|74.63|72.23|74.82|72.42|74.82|72.42|74.63|72.23|0
1656434730000|2022-06-28 16:45:30|74.77|72.37|74.93|72.53|74.93|72.53|74.77|72.37|0
1656434740000|2022-06-28 16:45:40|74.82|72.42|74.88|72.48|74.93|72.53|74.82|72.42|0
1656434750000|2022-06-28 16:45:50|74.93|72.53|75.04|72.64|75.1|72.7|74.93|72.53|0
1656434760000|2022-06-28 16:46:00|75.1|72.7|74.93|72.53|75.1|72.7|74.93|72.53|0
1656434770000|2022-06-28 16:46:10|74.88|72.48|74.72|72.32|74.93|72.53|74.66|72.26|0
1656434780000|2022-06-28 16:46:20|74.82|72.42|74.77|72.37|74.82|72.42|74.77|72.37|0
1656434790000|2022-06-28 16:46:30|74.66|72.26|74.72|72.32|74.72|72.32|74.66|72.26|0
1656434800000|2022-06-28 16:46:40|74.66|72.26|74.77|72.37|74.77|72.37|74.55|72.15|0
1656434810000|2022-06-28 16:46:50|74.88|72.48|74.88|72.48|74.88|72.48|74.88|72.48|0
1656434820000|2022-06-28 16:47:00|74.93|72.53|74.88|72.48|74.93|72.53|74.88|72.48|0
1656434830000|2022-06-28 16:47:10|74.82|72.42|74.82|72.42|74.82|72.42|74.77|72.37|0
1656434840000|2022-06-28 16:47:20|74.77|72.37|74.82|72.42|74.82|72.42|74.77|72.37|0
1656434850000|2022-06-28 16:47:30|74.8|72.4|74.77|72.37|74.88|72.48|74.77|72.37|0
1656434860000|2022-06-28 16:47:40|74.74|72.34|74.88|72.48|74.88|72.48|74.74|72.34|0
1656434870000|2022-06-28 16:47:50|74.82|72.42|74.82|72.42|74.88|72.48|74.82|72.42|0
1656434880000|2022-06-28 16:48:00|74.72|72.32|74.61|72.21|74.72|72.32|74.61|72.21|0
1656434890000|2022-06-28 16:48:10|74.5|72.1|74.34|71.94|74.55|72.15|74.34|71.94|0
1656434900000|2022-06-28 16:48:20|74.28|71.88|74.23|71.83|74.28|71.88|74.17|71.77|0
1656434910000|2022-06-28 16:48:30|74.17|71.77|74.07|71.67|74.23|71.83|74.07|71.67|0
1656434920000|2022-06-28 16:48:40|74.01|71.61|74.01|71.61|74.01|71.61|74.01|71.61|0
1656434930000|2022-06-28 16:48:50|74.07|71.67|74.01|71.61|74.07|71.67|73.96|71.56|0
1656434940000|2022-06-28 16:49:00|74.07|71.67|74.07|71.67|74.17|71.77|74.07|71.67|0
1656434950000|2022-06-28 16:49:10|73.96|71.56|74.01|71.61|74.01|71.61|73.96|71.56|0
1656434960000|2022-06-28 16:49:20|74.07|71.67|74.34|71.94|74.34|71.94|74.07|71.67|0
1656434970000|2022-06-28 16:49:30|74.23|71.83|74.28|71.88|74.28|71.88|74.23|71.83|0
1656434980000|2022-06-28 16:49:40|74.39|71.99|74.34|71.94|74.39|71.99|74.34|71.94|0
1656434990000|2022-06-28 16:49:50|74.28|71.88|74.12|71.72|74.28|71.88|74.12|71.72|0
1656435000000|2022-06-28 16:50:00|74.17|71.77|74.23|71.83|74.23|71.83|74.12|71.72|0
1656435010000|2022-06-28 16:50:10|74.12|71.72|74.06|71.66|74.23|71.83|74.06|71.66|0
1656435020000|2022-06-28 16:50:20|74.17|71.77|74.09|71.69|74.17|71.77|74.09|71.69|0
1656435030000|2022-06-28 16:50:30|74.25|71.85|73.96|71.56|74.25|71.85|73.96|71.56|0
1656435040000|2022-06-28 16:50:40|73.9|71.5|73.74|71.34|73.9|71.5|73.74|71.34|0
1656435050000|2022-06-28 16:50:50|73.8|71.4|73.74|71.34|73.8|71.4|73.74|71.34|0
1656435060000|2022-06-28 16:51:00|73.63|71.23|73.55|71.15|73.63|71.23|73.53|71.13|0
1656435070000|2022-06-28 16:51:10|73.58|71.18|73.9|71.5|73.9|71.5|73.58|71.18|0
1656435080000|2022-06-28 16:51:20|73.79|71.39|73.74|71.34|73.79|71.39|73.69|71.29|0
1656435090000|2022-06-28 16:51:30|73.69|71.29|73.79|71.39|73.85|71.45|73.69|71.29|0
1656435100000|2022-06-28 16:51:40|73.85|71.45|73.85|71.45|73.96|71.56|73.85|71.45|0
1656435110000|2022-06-28 16:51:50|73.9|71.5|72.94|70.54|73.9|71.5|72.94|70.54|0
1656435120000|2022-06-28 16:52:00|73.04|70.64|72.78|70.38|73.04|70.64|72.78|70.38|0
1656435130000|2022-06-28 16:52:10|72.67|70.27|72.51|70.11|72.72|70.32|72.51|70.11|0
1656435140000|2022-06-28 16:52:20|72.46|70.06|72.4|70|72.51|70.11|72.4|70|0
1656435150000|2022-06-28 16:52:30|72.51|70.11|72.46|70.06|72.67|70.27|72.46|70.06|0
1656435160000|2022-06-28 16:52:40|72.51|70.11|72.46|70.06|72.51|70.11|72.46|70.06|0
1656435170000|2022-06-28 16:52:50|72.62|70.22|72.72|70.32|72.72|70.32|72.56|70.16|0
1656435180000|2022-06-28 16:53:00|72.62|70.22|72.67|70.27|72.67|70.27|72.56|70.16|0
1656435190000|2022-06-28 16:53:10|72.62|70.22|72.56|70.16|72.62|70.22|72.56|70.16|0
1656435200000|2022-06-28 16:53:20|72.62|70.22|72.72|70.32|72.72|70.32|72.56|70.16|0
1656435210000|2022-06-28 16:53:30|72.78|70.38|72.72|70.32|72.78|70.38|72.72|70.32|0
1656435220000|2022-06-28 16:53:40|72.78|70.38|72.72|70.32|72.78|70.38|72.72|70.32|0
1656435230000|2022-06-28 16:53:50|72.78|70.38|72.67|70.27|72.78|70.38|72.62|70.22|0
1656435240000|2022-06-28 16:54:00|72.62|70.22|72.56|70.16|72.72|70.32|72.56|70.16|0
1656435250000|2022-06-28 16:54:10|72.51|70.11|72.24|69.84|72.51|70.11|72.19|69.79|0
1656435260000|2022-06-28 16:54:20|72.3|69.9|72.24|69.84|72.3|69.9|72.19|69.79|0
1656435270000|2022-06-28 16:54:30|72.3|69.9|72.24|69.84|72.3|69.9|72.19|69.79|0
1656435280000|2022-06-28 16:54:40|72.19|69.79|72.14|69.74|72.24|69.84|72.14|69.74|0
1656435290000|2022-06-28 16:54:50|72.19|69.79|71.87|69.47|72.19|69.79|71.87|69.47|0
1656435300000|2022-06-28 16:55:00|71.92|69.52|71.98|69.58|72.08|69.68|71.92|69.52|0
1656435310000|2022-06-28 16:55:10|71.87|69.47|71.92|69.52|72.03|69.63|71.87|69.47|0
1656435320000|2022-06-28 16:55:20|72.08|69.68|72.24|69.84|72.24|69.84|72.08|69.68|0
1656435330000|2022-06-28 16:55:30|72.19|69.79|72.51|70.11|72.51|70.11|72.16|69.76|0
1656435340000|2022-06-28 16:55:40|72.53|70.13|72.56|70.16|72.61|70.21|72.53|70.13|0
1656435350000|2022-06-28 16:55:50|72.51|70.11|72.4|70|72.51|70.11|72.4|70|0
1656435360000|2022-06-28 16:56:00|72.35|69.95|72.4|70|72.4|70|72.29|69.89|0
1656435370000|2022-06-28 16:56:10|72.56|70.16|72.88|70.48|72.88|70.48|72.56|70.16|0
1656435380000|2022-06-28 16:56:20|72.83|70.43|72.88|70.48|72.94|70.54|72.83|70.43|0
1656435390000|2022-06-28 16:56:30|72.72|70.32|72.72|70.32|72.77|70.37|72.69|70.29|0
1656435400000|2022-06-28 16:56:40|72.56|70.16|72.56|70.16|72.61|70.21|72.51|70.11|0
1656435410000|2022-06-28 16:56:50|72.45|70.05|72.45|70.05|72.51|70.11|72.45|70.05|0
1656435420000|2022-06-28 16:57:00|72.51|70.11|72.29|69.89|72.51|70.11|72.29|69.89|0
1656435430000|2022-06-28 16:57:10|72.4|70|72.4|70|72.4|70|72.35|69.95|0
1656435440000|2022-06-28 16:57:20|72.45|70.05|72.4|70|72.45|70.05|72.4|70|0
1656435450000|2022-06-28 16:57:30|72.45|70.05|72.29|69.89|72.45|70.05|72.24|69.84|0
1656435460000|2022-06-28 16:57:40|72.24|69.84|72.4|70|72.45|70.05|72.24|69.84|0
1656435470000|2022-06-28 16:57:50|72.29|69.89|72.32|69.92|72.32|69.92|72.29|69.89|0
1656435480000|2022-06-28 16:58:00|72.29|69.89|72.24|69.84|72.29|69.89|72.19|69.79|0
1656435490000|2022-06-28 16:58:10|72.13|69.73|72.19|69.79|72.35|69.95|72.13|69.73|0
1656435500000|2022-06-28 16:58:20|72.13|69.73|72.08|69.68|72.19|69.79|72.08|69.68|0
1656435510000|2022-06-28 16:58:30|72.13|69.73|72.13|69.73|72.19|69.79|72.08|69.68|0
1656435520000|2022-06-28 16:58:40|72.08|69.68|71.92|69.52|72.13|69.73|71.92|69.52|0
1656435530000|2022-06-28 16:58:50|72.13|69.73|72.56|70.16|72.56|70.16|72.03|69.63|0
1656435540000|2022-06-28 16:59:00|72.45|70.05|72.35|69.95|72.45|70.05|72.24|69.84|0
1656435550000|2022-06-28 16:59:10|72.4|70|72.45|70.05|72.45|70.05|72.35|69.95|0
1656435560000|2022-06-28 16:59:20|72.51|70.11|72.45|70.05|72.51|70.11|72.45|70.05|0
1656435570000|2022-06-28 16:59:30|72.35|69.95|72.45|70.05|72.45|70.05|72.35|69.95|0
1656435580000|2022-06-28 16:59:40|72.4|70|72.56|70.16|72.56|70.16|72.4|70|0
1656435590000|2022-06-28 16:59:50|72.45|70.05|72.56|70.16|72.56|70.16|72.45|70.05|0
1656435600000|2022-06-28 17:00:00|72.45|70.05|72.56|70.16|72.56|70.16|72.4|70|0
1656435610000|2022-06-28 17:00:10|72.45|70.05|72.13|69.73|72.48|70.08|72.13|69.73|0
1656435620000|2022-06-28 17:00:20|72.08|69.68|71.98|69.58|72.08|69.68|71.82|69.42|0
1656435630000|2022-06-28 17:00:30|71.87|69.47|71.71|69.31|71.87|69.47|71.6|69.2|0
1656435640000|2022-06-28 17:00:40|71.55|69.15|71.55|69.15|71.6|69.2|71.55|69.15|0
1656435650000|2022-06-28 17:00:50|71.6|69.2|71.98|69.58|71.98|69.58|71.6|69.2|0
1656435660000|2022-06-28 17:01:00|72.03|69.63|72.11|69.71|72.16|69.76|72.03|69.63|0
1656435670000|2022-06-28 17:01:10|72.19|69.79|72.24|69.84|72.29|69.89|72.19|69.79|0
1656435680000|2022-06-28 17:01:20|72.35|69.95|72.35|69.95|72.35|69.95|72.35|69.95|0
1656435690000|2022-06-28 17:01:30|72.29|69.89|72.4|70|72.4|70|72.29|69.89|0
1656435700000|2022-06-28 17:01:40|72.24|69.84|72.32|69.92|72.35|69.95|72.24|69.84|0
1656435710000|2022-06-28 17:01:50|72.35|69.95|72.48|70.08|72.48|70.08|72.35|69.95|0
1656435720000|2022-06-28 17:02:00|72.45|70.05|72.37|69.97|72.45|70.05|72.37|69.97|0
1656435730000|2022-06-28 17:02:10|72.27|69.87|71.29|68.89|72.27|69.87|70.87|68.47|0
1656435740000|2022-06-28 17:02:20|71.5|69.1|71.92|69.52|71.92|69.52|71.5|69.1|0
1656435750000|2022-06-28 17:02:30|71.76|69.36|71.76|69.36|71.92|69.52|71.71|69.31|0
1656435760000|2022-06-28 17:02:40|71.92|69.52|71.82|69.42|71.92|69.52|71.82|69.42|0
1656435770000|2022-06-28 17:02:50|71.97|69.57|72.03|69.63|72.03|69.63|71.87|69.47|0
1656435780000|2022-06-28 17:03:00|72.13|69.73|71.87|69.47|72.19|69.79|71.87|69.47|0
1656435790000|2022-06-28 17:03:10|71.66|69.26|71.34|68.94|71.66|69.26|71.34|68.94|0
1656435800000|2022-06-28 17:03:20|71.29|68.89|71.18|68.78|71.29|68.89|71.18|68.78|0
1656435810000|2022-06-28 17:03:30|71.23|68.83|71.29|68.89|71.39|68.99|71.23|68.83|0
1656435820000|2022-06-28 17:03:40|71.31|68.91|71.23|68.83|71.45|69.05|71.23|68.83|0
1656435830000|2022-06-28 17:03:50|71.34|68.94|71.34|68.94|71.39|68.99|71.31|68.91|0
1656435840000|2022-06-28 17:04:00|71.23|68.83|71.23|68.83|71.39|68.99|71.23|68.83|0
1656435850000|2022-06-28 17:04:10|71.13|68.73|71.45|69.05|71.45|69.05|71.13|68.73|0
1656435860000|2022-06-28 17:04:20|71.34|68.94|71.55|69.15|71.55|69.15|71.34|68.94|0
1656435870000|2022-06-28 17:04:30|71.34|68.94|71.55|69.15|71.55|69.15|71.34|68.94|0
1656435880000|2022-06-28 17:04:40|71.45|69.05|71.6|69.2|71.6|69.2|71.45|69.05|0
1656435890000|2022-06-28 17:04:50|71.76|69.36|71.55|69.15|71.76|69.36|71.5|69.1|0
1656435900000|2022-06-28 17:05:00|71.76|69.36|71.55|69.15|71.76|69.36|71.55|69.15|0
1656435910000|2022-06-28 17:05:10|71.5|69.1|71.34|68.94|71.5|69.1|71.34|68.94|0
1656435920000|2022-06-28 17:05:20|71.39|68.99|71.39|68.99|71.39|68.99|71.34|68.94|0
1656435930000|2022-06-28 17:05:30|71.45|69.05|71.34|68.94|71.45|69.05|71.29|68.89|0
1656435940000|2022-06-28 17:05:40|71.29|68.89|71.02|68.62|71.29|68.89|71.02|68.62|0
1656435950000|2022-06-28 17:05:50|70.97|68.57|70.97|68.57|71.02|68.62|70.97|68.57|0
1656435960000|2022-06-28 17:06:00|70.87|68.47|71.13|68.73|71.18|68.78|70.87|68.47|0
1656435970000|2022-06-28 17:06:10|70.87|68.47|70.92|68.52|70.92|68.52|70.81|68.41|0
1656435980000|2022-06-28 17:06:20|70.94|68.54|70.92|68.52|70.97|68.57|70.87|68.47|0
1656435990000|2022-06-28 17:06:30|71.02|68.62|71.02|68.62|71.02|68.62|71.02|68.62|0
1656436010000|2022-06-28 17:06:50|70.94|68.54|70.71|68.31|70.94|68.54|70.71|68.31|0
1656436020000|2022-06-28 17:07:00|70.55|68.15|70.45|68.05|70.55|68.15|70.45|68.05|0
1656436030000|2022-06-28 17:07:10|70.34|67.94|70.4|68|70.4|68|70.29|67.89|0
1656436040000|2022-06-28 17:07:20|70.45|68.05|70.4|68|70.45|68.05|70.34|67.94|0
1656436050000|2022-06-28 17:07:30|70.34|67.94|70.34|67.94|70.34|67.94|70.29|67.89|0
1656436060000|2022-06-28 17:07:40|70.29|67.89|70.4|68|70.4|68|70.29|67.89|0
1656436070000|2022-06-28 17:07:50|70.34|67.94|70.29|67.89|70.34|67.94|70.29|67.89|0
1656436080000|2022-06-28 17:08:00|70.34|67.94|70.34|67.94|70.34|67.94|70.29|67.89|0
1656436090000|2022-06-28 17:08:10|70.29|67.89|70.24|67.84|70.45|68.05|70.24|67.84|0
1656436100000|2022-06-28 17:08:20|70.29|67.89|70.13|67.73|70.29|67.89|70.13|67.73|0
1656436110000|2022-06-28 17:08:30|69.72|67.32|69.67|67.27|69.77|67.37|69.67|67.27|0
1656436120000|2022-06-28 17:08:40|69.72|67.32|69.67|67.27|69.77|67.37|69.67|67.27|0
1656436130000|2022-06-28 17:08:50|69.41|67.01|69.56|67.16|69.56|67.16|69.41|67.01|0
1656436140000|2022-06-28 17:09:00|69.67|67.27|69.62|67.22|69.72|67.32|69.62|67.22|0
1656436150000|2022-06-28 17:09:10|69.51|67.11|69.62|67.22|69.62|67.22|69.46|67.06|0
1656436160000|2022-06-28 17:09:20|69.56|67.16|69.51|67.11|69.56|67.16|69.51|67.11|0
1656436170000|2022-06-28 17:09:30|69.56|67.16|69.41|67.01|69.56|67.16|69.41|67.01|0
1656436180000|2022-06-28 17:09:40|69.51|67.11|69.41|67.01|69.51|67.11|69.41|67.01|0
1656436190000|2022-06-28 17:09:50|69.46|67.06|69.41|67.01|69.46|67.06|69.41|67.01|0
1656436200000|2022-06-28 17:10:00|69.31|66.91|69.36|66.96|69.36|66.96|69.25|66.85|0
1656436210000|2022-06-28 17:10:10|69.51|67.11|69.82|67.42|69.82|67.42|69.51|67.11|0
1656436220000|2022-06-28 17:10:20|69.72|67.32|69.72|67.32|69.77|67.37|69.72|67.32|0
1656436230000|2022-06-28 17:10:30|69.82|67.42|69.82|67.42|69.87|67.47|69.77|67.37|0
1656436240000|2022-06-28 17:10:40|69.72|67.32|69.77|67.37|69.82|67.42|69.72|67.32|0
1656436250000|2022-06-28 17:10:50|69.72|67.32|69.62|67.22|69.72|67.32|69.62|67.22|0
1656436260000|2022-06-28 17:11:00|69.51|67.11|69.36|66.96|69.51|67.11|69.36|66.96|0
1656436270000|2022-06-28 17:11:10|69.31|66.91|69.1|66.7|69.31|66.91|69.1|66.7|0
1656436280000|2022-06-28 17:11:20|69.2|66.8|69.25|66.85|69.25|66.85|69.2|66.8|0
1656436290000|2022-06-28 17:11:30|69.31|66.91|69.31|66.91|69.31|66.91|69.2|66.8|0
1656436300000|2022-06-28 17:11:40|69.25|66.85|69.36|66.96|69.36|66.96|69.25|66.85|0
1656436310000|2022-06-28 17:11:50|69.3|66.9|69.25|66.85|69.3|66.9|69.25|66.85|0
1656436320000|2022-06-28 17:12:00|69.2|66.8|69.05|66.65|69.2|66.8|69.05|66.65|0
1656436330000|2022-06-28 17:12:10|69|66.6|69|66.6|69|66.6|69|66.6|0
1656436340000|2022-06-28 17:12:20|68.21|65.81|70.4|68|70.4|68|68.21|65.81|0
1656436350000|2022-06-28 17:12:30|70.34|67.94|69.77|67.37|70.34|67.94|69.77|67.37|0
1656436360000|2022-06-28 17:12:40|69.82|67.42|69.46|67.06|69.82|67.42|69.46|67.06|0
1656436370000|2022-06-28 17:12:50|69.51|67.11|69.56|67.16|69.61|67.21|69.51|67.11|0
1656436380000|2022-06-28 17:13:00|69.61|67.21|69.51|67.11|69.61|67.21|69.51|67.11|0
1656436390000|2022-06-28 17:13:10|69.46|67.06|69.25|66.85|69.46|67.06|69.25|66.85|0
1656436400000|2022-06-28 17:13:20|69.41|67.01|69.82|67.42|69.82|67.42|69.41|67.01|0
1656436410000|2022-06-28 17:13:30|70.03|67.63|70.18|67.78|70.18|67.78|70.03|67.63|0
1656436420000|2022-06-28 17:13:40|70.13|67.73|69.72|67.32|70.13|67.73|69.72|67.32|0
1656436430000|2022-06-28 17:13:50|69.82|67.42|70.08|67.68|70.13|67.73|69.82|67.42|0
1656436440000|2022-06-28 17:14:00|69.98|67.58|69.77|67.37|70.03|67.63|69.77|67.37|0
1656436450000|2022-06-28 17:14:10|69.85|67.45|69.77|67.37|69.85|67.45|69.77|67.37|0
1656436460000|2022-06-28 17:14:20|69.67|67.27|69.72|67.32|69.72|67.32|69.56|67.16|0
1656436470000|2022-06-28 17:14:30|69.77|67.37|69.72|67.32|69.77|67.37|69.72|67.32|0
1656436480000|2022-06-28 17:14:40|69.67|67.27|69.61|67.21|69.77|67.37|69.56|67.16|0
1656436490000|2022-06-28 17:14:50|69.56|67.16|69.46|67.06|69.56|67.16|69.46|67.06|0
1656436500000|2022-06-28 17:15:00|69.41|67.01|69.51|67.11|69.51|67.11|69.41|67.01|0
1656436510000|2022-06-28 17:15:10|69.56|67.16|70.08|67.68|70.08|67.68|69.56|67.16|0
1656436520000|2022-06-28 17:15:20|69.82|67.42|69.92|67.52|70.03|67.63|69.82|67.42|0
1656436530000|2022-06-28 17:15:30|69.82|67.42|70|67.6|70.03|67.63|69.82|67.42|0
1656436540000|2022-06-28 17:15:40|70.03|67.63|69.98|67.58|70.03|67.63|69.98|67.58|0
1656436550000|2022-06-28 17:15:50|69.92|67.52|69.98|67.58|70.03|67.63|69.92|67.52|0
1656436560000|2022-06-28 17:16:00|70.03|67.63|69.72|67.32|70.03|67.63|69.72|67.32|0
1656436570000|2022-06-28 17:16:10|69.77|67.37|69.72|67.32|69.82|67.42|69.72|67.32|0
1656436580000|2022-06-28 17:16:20|69.3|66.9|69.45|67.05|69.45|67.05|69.3|66.9|0
1656436590000|2022-06-28 17:16:30|69.51|67.11|69.51|67.11|69.51|67.11|69.51|67.11|0
1656436600000|2022-06-28 17:16:40|69.53|67.13|69.56|67.16|69.56|67.16|69.53|67.13|0
1656436610000|2022-06-28 17:16:50|69.51|67.11|69.3|66.9|69.51|67.11|69.3|66.9|0
1656436620000|2022-06-28 17:17:00|69.35|66.95|69.48|67.08|69.48|67.08|69.3|66.9|0
1656436630000|2022-06-28 17:17:10|69.66|67.26|69.66|67.26|69.71|67.31|69.56|67.16|0
1656436640000|2022-06-28 17:17:20|69.76|67.36|69.92|67.52|69.92|67.52|69.76|67.36|0
1656436650000|2022-06-28 17:17:30|69.82|67.42|69.66|67.26|69.82|67.42|69.66|67.26|0
1656436660000|2022-06-28 17:17:40|69.56|67.16|69.76|67.36|69.76|67.36|69.56|67.16|0
1656436670000|2022-06-28 17:17:50|69.71|67.31|69.61|67.21|69.71|67.31|69.61|67.21|0
1656436680000|2022-06-28 17:18:00|69.71|67.31|69.61|67.21|69.71|67.31|69.56|67.16|0
1656436690000|2022-06-28 17:18:10|69.74|67.34|69.71|67.31|69.76|67.36|69.71|67.31|0
1656436700000|2022-06-28 17:18:20|69.76|67.36|69.71|67.31|69.76|67.36|69.71|67.31|0
1656436710000|2022-06-28 17:18:30|69.76|67.36|69.87|67.47|69.87|67.47|69.71|67.31|0
1656436720000|2022-06-28 17:18:40|69.92|67.52|69.71|67.31|69.92|67.52|69.71|67.31|0
1656436730000|2022-06-28 17:18:50|69.56|67.16|69.56|67.16|69.61|67.21|69.56|67.16|0
1656436740000|2022-06-28 17:19:00|69.51|67.11|69.51|67.11|69.51|67.11|69.45|67.05|0
1656436750000|2022-06-28 17:19:10|69.35|66.95|69.43|67.03|69.43|67.03|69.25|66.85|0
1656436760000|2022-06-28 17:19:20|69.51|67.11|69.35|66.95|69.51|67.11|69.35|66.95|0
1656436770000|2022-06-28 17:19:30|69.3|66.9|69.32|66.92|69.32|66.92|69.25|66.85|0
1656436780000|2022-06-28 17:19:40|69.35|66.95|69.3|66.9|69.35|66.95|69.3|66.9|0
1656436790000|2022-06-28 17:19:50|69.32|66.92|69.2|66.8|69.32|66.92|69.2|66.8|0
1656436800000|2022-06-28 17:20:00|69.25|66.85|69.25|66.85|69.3|66.9|69.25|66.85|0
1656436810000|2022-06-28 17:20:10|69.32|66.92|69.2|66.8|69.32|66.92|69.2|66.8|0
1656436820000|2022-06-28 17:20:20|69.25|66.85|69.25|66.85|69.25|66.85|69.14|66.74|0
1656436830000|2022-06-28 17:20:30|69.14|66.74|69.35|66.95|69.35|66.95|69.14|66.74|0
1656436840000|2022-06-28 17:20:40|69.2|66.8|69.25|66.85|69.25|66.85|69.2|66.8|0
1656436850000|2022-06-28 17:20:50|69.4|67|69.45|67.05|69.45|67.05|69.35|66.95|0
1656436860000|2022-06-28 17:21:00|69.3|66.9|69.04|66.64|69.3|66.9|69.04|66.64|0
1656436870000|2022-06-28 17:21:10|68.99|66.59|68.78|66.38|68.99|66.59|68.78|66.38|0
1656436880000|2022-06-28 17:21:20|68.84|66.44|68.84|66.44|68.89|66.49|68.84|66.44|0
1656436890000|2022-06-28 17:21:30|68.78|66.38|68.84|66.44|68.84|66.44|68.78|66.38|0
1656436900000|2022-06-28 17:21:40|68.78|66.38|68.68|66.28|68.78|66.38|68.68|66.28|0
1656436910000|2022-06-28 17:21:50|68.73|66.33|68.68|66.28|68.73|66.33|68.68|66.28|0
1656436920000|2022-06-28 17:22:00|68.73|66.33|68.94|66.54|68.94|66.54|68.73|66.33|0
1656436930000|2022-06-28 17:22:10|68.73|66.33|68.78|66.38|68.84|66.44|68.73|66.33|0
1656436940000|2022-06-28 17:22:20|68.73|66.33|68.78|66.38|68.84|66.44|68.73|66.33|0
1656436950000|2022-06-28 17:22:30|68.81|66.41|68.73|66.33|68.89|66.49|68.73|66.33|0
1656436960000|2022-06-28 17:22:40|68.68|66.28|68.73|66.33|68.73|66.33|68.53|66.13|0
1656436970000|2022-06-28 17:22:50|68.89|66.49|69.09|66.69|69.09|66.69|68.89|66.49|0
1656436980000|2022-06-28 17:23:00|69.14|66.74|69.19|66.79|69.3|66.9|69.14|66.74|0
1656436990000|2022-06-28 17:23:10|69.14|66.74|69.25|66.85|69.25|66.85|69.09|66.69|0
1656437000000|2022-06-28 17:23:20|69.3|66.9|69.35|66.95|69.4|67|69.3|66.9|0
1656437010000|2022-06-28 17:23:30|69.3|66.9|69.25|66.85|69.3|66.9|69.25|66.85|0
1656437020000|2022-06-28 17:23:40|69.35|66.95|69.35|66.95|69.4|67|69.35|66.95|0
1656437030000|2022-06-28 17:23:50|69.4|67|69.56|67.16|69.56|67.16|69.4|67|0
1656437040000|2022-06-28 17:24:00|69.61|67.21|69.3|66.9|69.61|67.21|69.3|66.9|0
1656437050000|2022-06-28 17:24:10|69.35|66.95|69.56|67.16|69.56|67.16|69.35|66.95|0
1656437060000|2022-06-28 17:24:20|69.61|67.21|69.61|67.21|69.66|67.26|69.56|67.16|0
1656437070000|2022-06-28 17:24:30|69.56|67.16|69.5|67.1|69.56|67.16|69.5|67.1|0
1656437080000|2022-06-28 17:24:40|69.61|67.21|69.81|67.41|69.81|67.41|69.56|67.16|0
1656437090000|2022-06-28 17:24:50|70.86|68.46|70.34|67.94|70.86|68.46|70.34|67.94|0
1656437100000|2022-06-28 17:25:00|70.29|67.89|70.18|67.78|70.29|67.89|70.08|67.68|0
1656437110000|2022-06-28 17:25:10|70.23|67.83|70.13|67.73|70.29|67.89|70.13|67.73|0
1656437120000|2022-06-28 17:25:20|70.08|67.68|70.08|67.68|70.08|67.68|70.03|67.63|0
1656437130000|2022-06-28 17:25:30|70.1|67.7|69.97|67.57|70.1|67.7|69.92|67.52|0
1656437140000|2022-06-28 17:25:40|70.05|67.65|69.66|67.26|70.08|67.68|69.66|67.26|0
1656437150000|2022-06-28 17:25:50|69.61|67.21|69.56|67.16|69.61|67.21|69.56|67.16|0
1656437160000|2022-06-28 17:26:00|69.46|67.06|69.66|67.26|69.66|67.26|69.46|67.06|0
1656437170000|2022-06-28 17:26:10|69.56|67.16|69.82|67.42|69.82|67.42|69.56|67.16|0
1656437180000|2022-06-28 17:26:20|69.87|67.47|70.03|67.63|70.03|67.63|69.87|67.47|0
1656437190000|2022-06-28 17:26:30|69.92|67.52|70.08|67.68|70.08|67.68|69.92|67.52|0
1656437200000|2022-06-28 17:26:40|70.13|67.73|70.23|67.83|70.29|67.89|70.13|67.73|0
1656437210000|2022-06-28 17:26:50|70.29|67.89|70.26|67.86|70.29|67.89|70.18|67.78|0
1656437220000|2022-06-28 17:27:00|70.23|67.83|70.29|67.89|70.29|67.89|70.23|67.83|0
1656437230000|2022-06-28 17:27:10|70.34|67.94|70.29|67.89|70.34|67.94|70.23|67.83|0
1656437240000|2022-06-28 17:27:20|70.23|67.83|70.29|67.89|70.29|67.89|70.23|67.83|0
1656437250000|2022-06-28 17:27:30|70.34|67.94|70.39|67.99|70.39|67.99|70.29|67.89|0
1656437260000|2022-06-28 17:27:40|70.34|67.94|70.23|67.83|70.34|67.94|70.15|67.75|0
1656437270000|2022-06-28 17:27:50|70.34|67.94|70.34|67.94|70.39|67.99|70.34|67.94|0
1656437280000|2022-06-28 17:28:00|70.31|67.91|70.23|67.83|70.34|67.94|70.23|67.83|0
1656437290000|2022-06-28 17:28:10|70.08|67.68|70.23|67.83|70.23|67.83|70.08|67.68|0
1656437300000|2022-06-28 17:28:20|70.29|67.89|70.34|67.94|70.34|67.94|70.29|67.89|0
1656437310000|2022-06-28 17:28:30|70.29|67.89|70.39|67.99|70.44|68.04|70.29|67.89|0
1656437320000|2022-06-28 17:28:40|70.34|67.94|70.44|68.04|70.44|68.04|70.34|67.94|0
1656437330000|2022-06-28 17:28:50|70.49|68.09|70.49|68.09|70.49|68.09|70.49|68.09|0
1656437340000|2022-06-28 17:29:00|70.55|68.15|71.02|68.62|71.02|68.62|70.55|68.15|0
1656437350000|2022-06-28 17:29:10|70.96|68.56|71.07|68.67|71.07|68.67|70.96|68.56|0
1656437360000|2022-06-28 17:29:20|70.96|68.56|71.12|68.72|71.12|68.72|70.96|68.56|0
1656437370000|2022-06-28 17:29:30|71.17|68.77|71.07|68.67|71.17|68.77|71.07|68.67|0
1656437380000|2022-06-28 17:29:40|71.12|68.72|71.07|68.67|71.12|68.72|71.07|68.67|0
1656437390000|2022-06-28 17:29:50|71.12|68.72|71.02|68.62|71.28|68.88|71.02|68.62|0
1656437400000|2022-06-28 17:30:00|70.91|68.51|70.86|68.46|70.91|68.51|70.81|68.41|0
1656437410000|2022-06-28 17:30:10|70.96|68.56|71.02|68.62|71.02|68.62|70.91|68.51|0
1656437420000|2022-06-28 17:30:20|71.07|68.67|71.07|68.67|71.17|68.77|71.07|68.67|0
1656437430000|2022-06-28 17:30:30|70.96|68.56|71.02|68.62|71.02|68.62|70.96|68.56|0
1656437440000|2022-06-28 17:30:40|71.07|68.67|71.17|68.77|71.17|68.77|71.07|68.67|0
1656437450000|2022-06-28 17:30:50|71.23|68.83|71.33|68.93|71.33|68.93|71.23|68.83|0
1656437460000|2022-06-28 17:31:00|71.28|68.88|71.38|68.98|71.38|68.98|71.28|68.88|0
1656437470000|2022-06-28 17:31:10|71.23|68.83|71.3|68.9|71.33|68.93|71.23|68.83|0
1656437480000|2022-06-28 17:31:20|71.23|68.83|70.86|68.46|71.23|68.83|70.86|68.46|0
1656437490000|2022-06-28 17:31:30|70.91|68.51|70.81|68.41|70.91|68.51|70.81|68.41|0
1656437500000|2022-06-28 17:31:40|70.86|68.46|71.02|68.62|71.02|68.62|70.86|68.46|0
1656437510000|2022-06-28 17:31:50|70.96|68.56|70.86|68.46|70.96|68.56|70.86|68.46|0
1656437520000|2022-06-28 17:32:00|70.81|68.41|70.75|68.35|70.81|68.41|70.65|68.25|0
1656437530000|2022-06-28 17:32:10|70.7|68.3|70.6|68.2|70.7|68.3|70.6|68.2|0
1656437540000|2022-06-28 17:32:20|70.7|68.3|70.7|68.3|70.75|68.35|70.65|68.25|0
1656437550000|2022-06-28 17:32:30|70.65|68.25|70.6|68.2|70.7|68.3|70.6|68.2|0
1656437560000|2022-06-28 17:32:40|70.54|68.14|70.44|68.04|70.54|68.14|70.44|68.04|0
1656437570000|2022-06-28 17:32:50|70.49|68.09|70.49|68.09|70.49|68.09|70.44|68.04|0
1656437580000|2022-06-28 17:33:00|70.28|67.88|70.44|68.04|70.49|68.09|70.28|67.88|0
1656437590000|2022-06-28 17:33:10|70.39|67.99|70.54|68.14|70.54|68.14|70.39|67.99|0
1656437600000|2022-06-28 17:33:20|70.6|68.2|70.54|68.14|70.65|68.25|70.54|68.14|0
1656437610000|2022-06-28 17:33:30|70.7|68.3|70.7|68.3|70.75|68.35|70.7|68.3|0
1656437620000|2022-06-28 17:33:40|70.75|68.35|70.65|68.25|70.75|68.35|70.65|68.25|0
1656437630000|2022-06-28 17:33:50|70.54|68.14|70.54|68.14|70.54|68.14|70.54|68.14|0
1656437640000|2022-06-28 17:34:00|70.6|68.2|70.65|68.25|70.65|68.25|70.6|68.2|0
1656437650000|2022-06-28 17:34:10|70.6|68.2|70.39|67.99|70.6|68.2|70.39|67.99|0
1656437660000|2022-06-28 17:34:20|70.44|68.04|70.39|67.99|70.44|68.04|70.39|67.99|0
1656437670000|2022-06-28 17:34:30|70.44|68.04|70.34|67.94|70.44|68.04|70.31|67.91|0
1656437680000|2022-06-28 17:34:40|70.39|67.99|70.44|68.04|70.49|68.09|70.39|67.99|0
1656437690000|2022-06-28 17:34:50|70.34|67.94|70.34|67.94|70.34|67.94|70.34|67.94|0
1656437700000|2022-06-28 17:35:00|70.18|67.78|70.23|67.83|70.28|67.88|70.18|67.78|0
1656437710000|2022-06-28 17:35:10|70.18|67.78|70.08|67.68|70.18|67.78|70.08|67.68|0
1656437720000|2022-06-28 17:35:20|70.02|67.62|69.97|67.57|70.02|67.62|69.97|67.57|0
1656437730000|2022-06-28 17:35:30|70.02|67.62|70.02|67.62|70.08|67.68|70.02|67.62|0
1656437740000|2022-06-28 17:35:40|70.13|67.73|70.23|67.83|70.23|67.83|70.13|67.73|0
1656437750000|2022-06-28 17:35:50|70.18|67.78|70.08|67.68|70.18|67.78|70.08|67.68|0
1656437760000|2022-06-28 17:36:00|70.02|67.62|70.15|67.75|70.15|67.75|70.02|67.62|0
1656437770000|2022-06-28 17:36:10|70.02|67.62|69.82|67.42|70.02|67.62|69.82|67.42|0
1656437780000|2022-06-28 17:36:20|69.76|67.36|69.71|67.31|69.82|67.42|69.71|67.31|0
1656437790000|2022-06-28 17:36:30|69.66|67.26|69.61|67.21|69.66|67.26|69.61|67.21|0
1656437800000|2022-06-28 17:36:40|69.66|67.26|69.66|67.26|69.66|67.26|69.66|67.26|0
1656437810000|2022-06-28 17:36:50|69.76|67.36|69.56|67.16|69.76|67.36|69.56|67.16|0
1656437820000|2022-06-28 17:37:00|69.51|67.11|69.66|67.26|69.66|67.26|69.51|67.11|0
1656437830000|2022-06-28 17:37:10|69.76|67.36|69.92|67.52|69.92|67.52|69.71|67.31|0
1656437840000|2022-06-28 17:37:20|69.97|67.57|69.97|67.57|70.02|67.62|69.97|67.57|0
1656437850000|2022-06-28 17:37:30|70.02|67.62|69.97|67.57|70.02|67.62|69.97|67.57|0
1656437860000|2022-06-28 17:37:40|70.02|67.62|70.07|67.67|70.07|67.67|69.97|67.57|0
1656437870000|2022-06-28 17:37:50|69.92|67.52|69.92|67.52|69.92|67.52|69.92|67.52|0
1656437880000|2022-06-28 17:38:00|69.87|67.47|69.71|67.31|69.92|67.52|69.71|67.31|0
1656437890000|2022-06-28 17:38:10|69.76|67.36|69.71|67.31|69.76|67.36|69.71|67.31|0
1656437900000|2022-06-28 17:38:20|69.61|67.21|69.51|67.11|69.61|67.21|69.51|67.11|0
1656437910000|2022-06-28 17:38:30|69.45|67.05|69.51|67.11|69.61|67.21|69.4|67|0
1656437920000|2022-06-28 17:38:40|69.4|67|69.2|66.8|69.4|67|69.17|66.77|0
1656437930000|2022-06-28 17:38:50|69.25|66.85|69.17|66.77|69.25|66.85|69.17|66.77|0
1656437940000|2022-06-28 17:39:00|69.14|66.74|69.2|66.8|69.3|66.9|69.14|66.74|0
1656437950000|2022-06-28 17:39:10|69.25|66.85|69.35|66.95|69.51|67.11|69.25|66.85|0
1656437960000|2022-06-28 17:39:20|69.3|66.9|69.3|66.9|69.3|66.9|69.2|66.8|0
1656437970000|2022-06-28 17:39:30|69.25|66.85|69.4|67|69.4|67|69.25|66.85|0
1656437980000|2022-06-28 17:39:40|69.51|67.11|69.61|67.21|69.61|67.21|69.51|67.11|0
1656437990000|2022-06-28 17:39:50|69.66|67.26|69.61|67.21|69.66|67.26|69.61|67.21|0
1656438000000|2022-06-28 17:40:00|69.45|67.05|69.3|66.9|69.45|67.05|69.3|66.9|0
1656438010000|2022-06-28 17:40:10|69.35|66.95|69.25|66.85|69.35|66.95|69.25|66.85|0
1656438020000|2022-06-28 17:40:20|69.3|66.9|69.71|67.31|69.71|67.31|69.3|66.9|0
1656438030000|2022-06-28 17:40:30|69.87|67.47|69.71|67.31|69.87|67.47|69.71|67.31|0
1656438040000|2022-06-28 17:40:40|69.76|67.36|69.76|67.36|69.82|67.42|69.71|67.31|0
1656438050000|2022-06-28 17:40:50|69.71|67.31|69.61|67.21|69.71|67.31|69.61|67.21|0
1656438060000|2022-06-28 17:41:00|69.45|67.05|69.61|67.21|69.61|67.21|69.4|67|0
1656438070000|2022-06-28 17:41:10|69.71|67.31|69.81|67.41|69.81|67.41|69.71|67.31|0
1656438080000|2022-06-28 17:41:20|69.76|67.36|69.87|67.47|69.87|67.47|69.76|67.36|0
1656438090000|2022-06-28 17:41:30|69.92|67.52|70.02|67.62|70.05|67.65|69.92|67.52|0
1656438100000|2022-06-28 17:41:40|70.13|67.73|70.39|67.99|70.39|67.99|70.13|67.73|0
1656438110000|2022-06-28 17:41:50|70.33|67.93|70.39|67.99|70.44|68.04|70.33|67.93|0
1656438120000|2022-06-28 17:42:00|70.41|68.01|70.33|67.93|70.41|68.01|70.33|67.93|0
1656438130000|2022-06-28 17:42:10|70.44|68.04|70.33|67.93|70.46|68.06|70.28|67.88|0
1656438140000|2022-06-28 17:42:20|70.18|67.78|70.23|67.83|70.23|67.83|70.13|67.73|0
1656438150000|2022-06-28 17:42:30|70.18|67.78|70.18|67.78|70.18|67.78|70.18|67.78|0
1656438160000|2022-06-28 17:42:40|70.28|67.88|70.39|67.99|70.39|67.99|70.28|67.88|0
1656438170000|2022-06-28 17:42:50|70.33|67.93|70.13|67.73|70.33|67.93|70.13|67.73|0
1656438180000|2022-06-28 17:43:00|70.07|67.67|70.02|67.62|70.07|67.67|70.02|67.62|0
1656438190000|2022-06-28 17:43:10|69.97|67.57|69.97|67.57|69.97|67.57|69.97|67.57|0
1656438200000|2022-06-28 17:43:20|69.87|67.47|69.94|67.54|69.94|67.54|69.87|67.47|0
1656438210000|2022-06-28 17:43:30|70.07|67.67|70.18|67.78|70.18|67.78|70.07|67.67|0
1656438220000|2022-06-28 17:43:40|70.23|67.83|70.39|67.99|70.39|67.99|70.23|67.83|0
1656438230000|2022-06-28 17:43:50|70.41|68.01|70.28|67.88|70.44|68.04|70.28|67.88|0
1656438240000|2022-06-28 17:44:00|70.39|67.99|70.33|67.93|70.39|67.99|70.33|67.93|0
1656438250000|2022-06-28 17:44:10|70.23|67.83|70.28|67.88|70.28|67.88|70.23|67.83|0
1656438260000|2022-06-28 17:44:20|70.23|67.83|70.18|67.78|70.23|67.83|70.07|67.67|0
1656438270000|2022-06-28 17:44:30|70.23|67.83|70.23|67.83|70.28|67.88|70.23|67.83|0
1656438280000|2022-06-28 17:44:40|70.07|67.67|70.02|67.62|70.07|67.67|69.97|67.57|0
1656438290000|2022-06-28 17:44:50|70.07|67.67|70.02|67.62|70.07|67.67|69.97|67.57|0
1656438300000|2022-06-28 17:45:00|69.97|67.57|69.81|67.41|69.97|67.57|69.81|67.41|0
1656438310000|2022-06-28 17:45:10|69.87|67.47|69.97|67.57|69.97|67.57|69.81|67.41|0
1656438320000|2022-06-28 17:45:20|69.92|67.52|70.07|67.67|70.07|67.67|69.92|67.52|0
1656438330000|2022-06-28 17:45:30|70.05|67.65|69.97|67.57|70.07|67.67|69.97|67.57|0
1656438340000|2022-06-28 17:45:40|69.92|67.52|70.12|67.72|70.12|67.72|69.92|67.52|0
1656438350000|2022-06-28 17:45:50|70.07|67.67|70.12|67.72|70.12|67.72|70.05|67.65|0
1656438370000|2022-06-28 17:46:10|70.07|67.67|70.02|67.62|70.07|67.67|70.02|67.62|0
1656438380000|2022-06-28 17:46:20|70.07|67.67|69.89|67.49|70.07|67.67|69.89|67.49|0
1656438390000|2022-06-28 17:46:30|69.92|67.52|69.92|67.52|69.97|67.57|69.92|67.52|0
1656438400000|2022-06-28 17:46:40|70.02|67.62|69.97|67.57|70.02|67.62|69.97|67.57|0
1656438410000|2022-06-28 17:46:50|69.92|67.52|70.07|67.67|70.07|67.67|69.92|67.52|0
1656438420000|2022-06-28 17:47:00|70.23|67.83|70.2|67.8|70.23|67.83|70.18|67.78|0
1656438430000|2022-06-28 17:47:10|70.07|67.67|70.23|67.83|70.23|67.83|70.02|67.62|0
1656438440000|2022-06-28 17:47:20|70.28|67.88|70.49|68.09|70.59|68.19|70.28|67.88|0
1656438450000|2022-06-28 17:47:30|70.54|68.14|70.59|68.19|70.65|68.25|70.54|68.14|0
1656438460000|2022-06-28 17:47:40|70.49|68.09|70.49|68.09|70.54|68.14|70.49|68.09|0
1656438470000|2022-06-28 17:47:50|70.33|67.93|70.02|67.62|70.33|67.93|69.87|67.47|0
1656438480000|2022-06-28 17:48:00|69.97|67.57|70.02|67.62|70.07|67.67|69.97|67.57|0
1656438490000|2022-06-28 17:48:10|69.92|67.52|70.12|67.72|70.12|67.72|69.92|67.52|0
1656438500000|2022-06-28 17:48:20|70.07|67.67|70.38|67.98|70.38|67.98|70.07|67.67|0
1656438510000|2022-06-28 17:48:30|70.33|67.93|70.33|67.93|70.33|67.93|70.33|67.93|0
1656438520000|2022-06-28 17:48:40|70.28|67.88|70.18|67.78|70.33|67.93|70.12|67.72|0
1656438530000|2022-06-28 17:48:50|70.28|67.88|70.28|67.88|70.28|67.88|70.28|67.88|0
1656438540000|2022-06-28 17:49:00|70.07|67.67|70.02|67.62|70.07|67.67|70.02|67.62|0
1656438550000|2022-06-28 17:49:10|70.07|67.67|70.23|67.83|70.23|67.83|70.07|67.67|0
1656438560000|2022-06-28 17:49:20|70.25|67.85|70.33|67.93|70.33|67.93|70.18|67.78|0
1656438570000|2022-06-28 17:49:30|70.23|67.83|70.18|67.78|70.23|67.83|70.18|67.78|0
1656438580000|2022-06-28 17:49:40|70.23|67.83|70.18|67.78|70.23|67.83|70.18|67.78|0
1656438590000|2022-06-28 17:49:50|70.23|67.83|70.18|67.78|70.23|67.83|70.12|67.72|0
1656438600000|2022-06-28 17:50:00|70.23|67.83|70.23|67.83|70.44|68.04|70.23|67.83|0
1656438610000|2022-06-28 17:50:10|70.33|67.93|70.38|67.98|70.38|67.98|70.18|67.78|0
1656438620000|2022-06-28 17:50:20|70.18|67.78|70.38|67.98|70.38|67.98|70.18|67.78|0
1656438630000|2022-06-28 17:50:30|70.33|67.93|70.28|67.88|70.33|67.93|70.28|67.88|0
1656438640000|2022-06-28 17:50:40|70.33|67.93|70.44|68.04|70.44|68.04|70.33|67.93|0
1656438650000|2022-06-28 17:50:50|70.54|68.14|70.59|68.19|70.7|68.3|70.54|68.14|0
1656438660000|2022-06-28 17:51:00|70.64|68.24|70.64|68.24|70.64|68.24|70.59|68.19|0
1656438670000|2022-06-28 17:51:10|70.75|68.35|70.75|68.35|70.75|68.35|70.7|68.3|0
1656438680000|2022-06-28 17:51:20|70.8|68.4|70.8|68.4|70.8|68.4|70.77|68.37|0
1656438690000|2022-06-28 17:51:30|70.75|68.35|70.49|68.09|70.75|68.35|70.49|68.09|0
1656438700000|2022-06-28 17:51:40|70.46|68.06|70.75|68.35|70.75|68.35|70.46|68.06|0
1656438710000|2022-06-28 17:51:50|70.8|68.4|70.75|68.35|70.8|68.4|70.7|68.3|0
1656438720000|2022-06-28 17:52:00|70.64|68.24|70.23|67.83|70.64|68.24|70.23|67.83|0
1656438730000|2022-06-28 17:52:10|70.28|67.88|70.38|67.98|70.38|67.98|70.28|67.88|0
1656438740000|2022-06-28 17:52:20|70.33|67.93|70.49|68.09|70.49|68.09|70.23|67.83|0
1656438750000|2022-06-28 17:52:30|70.54|68.14|70.54|68.14|70.54|68.14|70.54|68.14|0
1656438760000|2022-06-28 17:52:40|70.49|68.09|70.44|68.04|70.49|68.09|70.44|68.04|0
1656438770000|2022-06-28 17:52:50|70.49|68.09|70.54|68.14|70.59|68.19|70.49|68.09|0
1656438780000|2022-06-28 17:53:00|70.28|67.88|70.33|67.93|70.38|67.98|70.28|67.88|0
1656438790000|2022-06-28 17:53:10|70.28|67.88|70.2|67.8|70.28|67.88|70.2|67.8|0
1656438800000|2022-06-28 17:53:20|70.02|67.62|70.02|67.62|70.07|67.67|70.02|67.62|0
1656438810000|2022-06-28 17:53:30|70.07|67.67|70.2|67.8|70.2|67.8|70.07|67.67|0
1656438820000|2022-06-28 17:53:40|70.12|67.72|70.12|67.72|70.12|67.72|70.07|67.67|0
1656438830000|2022-06-28 17:53:50|70.17|67.77|70.07|67.67|70.17|67.77|70.02|67.62|0
1656438840000|2022-06-28 17:54:00|70.04|67.64|70.1|67.7|70.12|67.72|70.04|67.64|0
1656438850000|2022-06-28 17:54:10|70.07|67.67|69.97|67.57|70.07|67.67|69.97|67.57|0
1656438860000|2022-06-28 17:54:20|70.02|67.62|69.97|67.57|70.07|67.67|69.97|67.57|0
1656438870000|2022-06-28 17:54:30|70.02|67.62|69.92|67.52|70.02|67.62|69.92|67.52|0
1656438880000|2022-06-28 17:54:40|69.97|67.57|70.12|67.72|70.12|67.72|69.97|67.57|0
1656438890000|2022-06-28 17:54:50|70.07|67.67|69.94|67.54|70.07|67.67|69.94|67.54|0
1656438900000|2022-06-28 17:55:00|69.92|67.52|70.02|67.62|70.02|67.62|69.86|67.46|0
1656438910000|2022-06-28 17:55:10|69.92|67.52|69.86|67.46|69.92|67.52|69.86|67.46|0
1656438920000|2022-06-28 17:55:20|69.97|67.57|70.17|67.77|70.23|67.83|69.97|67.57|0
1656438930000|2022-06-28 17:55:30|70.23|67.83|70.23|67.83|70.28|67.88|70.23|67.83|0
1656438940000|2022-06-28 17:55:40|69.92|67.52|69.81|67.41|69.99|67.59|69.81|67.41|0
1656438950000|2022-06-28 17:55:50|69.92|67.52|69.91|67.51|69.92|67.52|69.86|67.46|0
1656438960000|2022-06-28 17:56:00|69.97|67.57|69.81|67.41|70.02|67.62|69.81|67.41|0
1656438970000|2022-06-28 17:56:10|69.91|67.51|69.86|67.46|69.91|67.51|69.81|67.41|0
1656438980000|2022-06-28 17:56:20|69.76|67.36|69.76|67.36|69.81|67.41|69.71|67.31|0
1656438990000|2022-06-28 17:56:30|69.86|67.46|69.97|67.57|69.97|67.57|69.86|67.46|0
1656439000000|2022-06-28 17:56:40|70.02|67.62|70.23|67.83|70.23|67.83|70.02|67.62|0
1656439010000|2022-06-28 17:56:50|70.17|67.77|70.23|67.83|70.28|67.88|70.12|67.72|0
1656439020000|2022-06-28 17:57:00|70.33|67.93|70.28|67.88|70.33|67.93|70.28|67.88|0
1656439030000|2022-06-28 17:57:10|70.43|68.03|70.25|67.85|70.43|68.03|70.25|67.85|0
1656439040000|2022-06-28 17:57:20|70.28|67.88|70.38|67.98|70.38|67.98|70.28|67.88|0
1656439050000|2022-06-28 17:57:30|70.49|68.09|70.49|68.09|70.49|68.09|70.38|67.98|0
1656439060000|2022-06-28 17:57:40|70.43|68.03|70.35|67.95|70.43|68.03|70.28|67.88|0
1656439070000|2022-06-28 17:57:50|70.33|67.93|70.38|67.98|70.38|67.98|70.33|67.93|0
1656439080000|2022-06-28 17:58:00|70.43|68.03|70.2|67.8|70.43|68.03|70.2|67.8|0
1656439090000|2022-06-28 17:58:10|70.23|67.83|70.35|67.95|70.38|67.98|70.23|67.83|0
1656439100000|2022-06-28 17:58:20|70.43|68.03|70.35|67.95|70.49|68.09|70.35|67.95|0
1656439110000|2022-06-28 17:58:30|70.33|67.93|70.12|67.72|70.33|67.93|70.12|67.72|0
1656439120000|2022-06-28 17:58:40|70.17|67.77|70.07|67.67|70.17|67.77|70.07|67.67|0
1656439130000|2022-06-28 17:58:50|70.12|67.72|70.07|67.67|70.12|67.72|70.07|67.67|0
1656439140000|2022-06-28 17:59:00|69.99|67.59|69.91|67.51|70.02|67.62|69.91|67.51|0
1656439150000|2022-06-28 17:59:10|69.97|67.57|69.97|67.57|70.02|67.62|69.97|67.57|0
1656439160000|2022-06-28 17:59:20|69.91|67.51|69.97|67.57|69.97|67.57|69.91|67.51|0
1656439170000|2022-06-28 17:59:30|70.07|67.67|70.02|67.62|70.07|67.67|69.97|67.57|0
1656439180000|2022-06-28 17:59:40|70.07|67.67|70.02|67.62|70.12|67.72|70.02|67.62|0
1656439190000|2022-06-28 17:59:50|69.99|67.59|69.97|67.57|70.07|67.67|69.97|67.57|0
1656439200000|2022-06-28 18:00:00|69.66|67.26|69.76|67.36|69.86|67.46|69.66|67.26|0
1656439210000|2022-06-28 18:00:10|69.97|67.57|70.02|67.62|70.02|67.62|69.91|67.51|0
1656439220000|2022-06-28 18:00:20|70.07|67.67|70.02|67.62|70.07|67.67|69.97|67.57|0
1656439230000|2022-06-28 18:00:30|69.97|67.57|70.02|67.62|70.02|67.62|69.91|67.51|0
1656439240000|2022-06-28 18:00:40|70.28|67.88|70.54|68.14|70.54|68.14|70.28|67.88|0
1656439250000|2022-06-28 18:00:50|70.43|68.03|70.38|67.98|70.54|68.14|70.38|67.98|0
1656439260000|2022-06-28 18:01:00|70.54|68.14|70.64|68.24|70.64|68.24|70.54|68.14|0
1656439270000|2022-06-28 18:01:10|70.49|68.09|70.64|68.24|70.64|68.24|70.43|68.03|0
1656439280000|2022-06-28 18:01:20|70.54|68.14|70.54|68.14|70.54|68.14|70.54|68.14|0
1656439290000|2022-06-28 18:01:30|70.49|68.09|70.75|68.35|70.75|68.35|70.49|68.09|0
1656439300000|2022-06-28 18:01:40|70.72|68.32|70.75|68.35|70.75|68.35|70.72|68.32|0
1656439310000|2022-06-28 18:01:50|70.85|68.45|71.17|68.77|71.17|68.77|70.85|68.45|0
1656439320000|2022-06-28 18:02:00|71.11|68.71|71.11|68.71|71.11|68.71|71.06|68.66|0
1656439330000|2022-06-28 18:02:10|71.17|68.77|71.17|68.77|71.48|69.08|71.17|68.77|0
1656439340000|2022-06-28 18:02:20|71.09|68.69|70.8|68.4|71.09|68.69|70.8|68.4|0
1656439350000|2022-06-28 18:02:30|70.85|68.45|70.8|68.4|70.85|68.45|70.75|68.35|0
1656439360000|2022-06-28 18:02:40|70.64|68.24|70.59|68.19|70.64|68.24|70.59|68.19|0
1656439370000|2022-06-28 18:02:50|70.54|68.14|70.54|68.14|70.54|68.14|70.48|68.08|0
1656439380000|2022-06-28 18:03:00|70.48|68.08|70.43|68.03|70.48|68.08|70.43|68.03|0
1656439390000|2022-06-28 18:03:10|70.64|68.24|70.54|68.14|70.64|68.24|70.48|68.08|0
1656439400000|2022-06-28 18:03:20|70.48|68.08|70.22|67.82|70.48|68.08|70.22|67.82|0
1656439410000|2022-06-28 18:03:30|70.28|67.88|70.38|67.98|70.38|67.98|70.28|67.88|0
1656439420000|2022-06-28 18:03:40|70.43|68.03|70.33|67.93|70.43|68.03|70.28|67.88|0
1656439430000|2022-06-28 18:03:50|70.35|67.95|70.22|67.82|70.35|67.95|70.22|67.82|0
1656439440000|2022-06-28 18:04:00|70.28|67.88|70.38|67.98|70.38|67.98|70.22|67.82|0
1656439450000|2022-06-28 18:04:10|70.33|67.93|70.22|67.82|70.33|67.93|70.22|67.82|0
1656439460000|2022-06-28 18:04:20|70.12|67.72|70.02|67.62|70.12|67.72|70.02|67.62|0
1656439470000|2022-06-28 18:04:30|70.07|67.67|70.12|67.72|70.17|67.77|70.07|67.67|0
1656439480000|2022-06-28 18:04:40|70.17|67.77|70.17|67.77|70.22|67.82|70.17|67.77|0
1656439490000|2022-06-28 18:04:50|70.02|67.62|69.91|67.51|70.02|67.62|69.91|67.51|0
1656439500000|2022-06-28 18:05:00|69.76|67.36|69.86|67.46|69.96|67.56|69.76|67.36|0
1656439510000|2022-06-28 18:05:10|69.96|67.56|70.07|67.67|70.07|67.67|69.96|67.56|0
1656439520000|2022-06-28 18:05:20|70.02|67.62|69.91|67.51|70.02|67.62|69.86|67.46|0
1656439530000|2022-06-28 18:05:30|69.86|67.46|69.91|67.51|69.91|67.51|69.86|67.46|0
1656439540000|2022-06-28 18:05:40|69.86|67.46|69.76|67.36|69.86|67.46|69.76|67.36|0
1656439550000|2022-06-28 18:05:50|69.81|67.41|69.65|67.25|69.81|67.41|69.65|67.25|0
1656439560000|2022-06-28 18:06:00|69.5|67.1|69.55|67.15|69.55|67.15|69.45|67.05|0
1656439570000|2022-06-28 18:06:10|69.5|67.1|69.65|67.25|69.65|67.25|69.5|67.1|0
1656439580000|2022-06-28 18:06:20|69.6|67.2|69.65|67.25|69.65|67.25|69.5|67.1|0
1656439590000|2022-06-28 18:06:30|69.76|67.36|69.71|67.31|69.76|67.36|69.6|67.2|0
1656439600000|2022-06-28 18:06:40|69.6|67.2|69.71|67.31|69.71|67.31|69.6|67.2|0
1656439610000|2022-06-28 18:06:50|69.76|67.36|69.71|67.31|69.76|67.36|69.71|67.31|0
1656439620000|2022-06-28 18:07:00|69.73|67.33|69.71|67.31|69.73|67.33|69.65|67.25|0
1656439630000|2022-06-28 18:07:10|69.76|67.36|69.65|67.25|69.76|67.36|69.65|67.25|0
1656439640000|2022-06-28 18:07:20|69.6|67.2|69.45|67.05|69.6|67.2|69.45|67.05|0
1656439650000|2022-06-28 18:07:30|69.5|67.1|69.55|67.15|69.6|67.2|69.5|67.1|0
1656439660000|2022-06-28 18:07:40|69.6|67.2|69.52|67.12|69.6|67.2|69.52|67.12|0
1656439670000|2022-06-28 18:07:50|69.5|67.1|69.4|67|69.5|67.1|69.4|67|0
1656439680000|2022-06-28 18:08:00|69.29|66.89|69.29|66.89|69.32|66.92|69.19|66.79|0
1656439690000|2022-06-28 18:08:10|69.27|66.87|69.45|67.05|69.45|67.05|69.24|66.84|0
1656439700000|2022-06-28 18:08:20|69.4|67|69.37|66.97|69.45|67.05|69.37|66.97|0
1656439710000|2022-06-28 18:08:30|69.34|66.94|69.4|67|69.45|67.05|69.29|66.89|0
1656439720000|2022-06-28 18:08:40|69.29|66.89|69.34|66.94|69.34|66.94|69.29|66.89|0
1656439730000|2022-06-28 18:08:50|69.29|66.89|69.34|66.94|69.34|66.94|69.29|66.89|0
1656439740000|2022-06-28 18:09:00|69.4|67|69.4|67|69.4|67|69.34|66.94|0
1656439750000|2022-06-28 18:09:10|69.29|66.89|69.19|66.79|69.29|66.89|69.19|66.79|0
1656439760000|2022-06-28 18:09:20|69.09|66.69|69.09|66.69|69.19|66.79|69.09|66.69|0
1656439770000|2022-06-28 18:09:30|69.03|66.63|68.93|66.53|69.03|66.63|68.93|66.53|0
1656439780000|2022-06-28 18:09:40|68.78|66.38|68.88|66.48|68.88|66.48|68.78|66.38|0
1656439790000|2022-06-28 18:09:50|68.93|66.53|68.93|66.53|68.96|66.56|68.88|66.48|0
1656439800000|2022-06-28 18:10:00|68.88|66.48|69.03|66.63|69.03|66.63|68.88|66.48|0
1656439810000|2022-06-28 18:10:10|68.98|66.58|68.88|66.48|68.98|66.58|68.88|66.48|0
1656439820000|2022-06-28 18:10:20|68.93|66.53|68.88|66.48|68.93|66.53|68.88|66.48|0
1656439830000|2022-06-28 18:10:30|68.78|66.38|68.78|66.38|68.78|66.38|68.68|66.28|0
1656439840000|2022-06-28 18:10:40|68.83|66.43|68.83|66.43|68.88|66.48|68.78|66.38|0
1656439850000|2022-06-28 18:10:50|68.73|66.33|68.57|66.17|68.73|66.33|68.57|66.17|0
1656439860000|2022-06-28 18:11:00|68.6|66.2|68.88|66.48|68.88|66.48|68.6|66.2|0
1656439870000|2022-06-28 18:11:10|68.83|66.43|68.68|66.28|68.83|66.43|68.68|66.28|0
1656439880000|2022-06-28 18:11:20|68.78|66.38|68.83|66.43|68.83|66.43|68.73|66.33|0
1656439890000|2022-06-28 18:11:30|68.88|66.48|69.09|66.69|69.09|66.69|68.88|66.48|0
1656439900000|2022-06-28 18:11:40|69.14|66.74|69.09|66.69|69.14|66.74|69.03|66.63|0
1656439910000|2022-06-28 18:11:50|68.98|66.58|68.88|66.48|69.03|66.63|68.88|66.48|0
1656439920000|2022-06-28 18:12:00|68.93|66.53|69.03|66.63|69.03|66.63|68.93|66.53|0
1656439930000|2022-06-28 18:12:10|69.14|66.74|69.19|66.79|69.19|66.79|69.14|66.74|0
1656439940000|2022-06-28 18:12:20|69.14|66.74|68.93|66.53|69.14|66.74|68.93|66.53|0
1656439950000|2022-06-28 18:12:30|68.88|66.48|68.98|66.58|68.98|66.58|68.88|66.48|0
1656439960000|2022-06-28 18:12:40|68.93|66.53|68.98|66.58|69.01|66.61|68.93|66.53|0
1656439970000|2022-06-28 18:12:50|68.88|66.48|68.88|66.48|68.88|66.48|68.88|66.48|0
1656439980000|2022-06-28 18:13:00|68.78|66.38|68.73|66.33|68.78|66.38|68.73|66.33|0
1656439990000|2022-06-28 18:13:10|68.68|66.28|68.62|66.22|68.68|66.28|68.62|66.22|0
1656440000000|2022-06-28 18:13:20|68.52|66.12|68.37|65.97|68.52|66.12|68.37|65.97|0
1656440010000|2022-06-28 18:13:30|68.32|65.92|68.22|65.82|68.32|65.92|68.22|65.82|0
1656440020000|2022-06-28 18:13:40|68.17|65.77|68.11|65.71|68.17|65.77|68.11|65.71|0
1656440030000|2022-06-28 18:13:50|68.06|65.66|68.01|65.61|68.06|65.66|67.96|65.56|0
1656440040000|2022-06-28 18:14:00|67.96|65.56|67.96|65.56|68.01|65.61|67.96|65.56|0
1656440050000|2022-06-28 18:14:10|67.81|65.41|67.71|65.31|67.81|65.41|67.71|65.31|0
1656440060000|2022-06-28 18:14:20|67.76|65.36|67.86|65.46|67.86|65.46|67.76|65.36|0
1656440070000|2022-06-28 18:14:30|67.96|65.56|67.96|65.56|67.96|65.56|67.91|65.51|0
1656440080000|2022-06-28 18:14:40|67.86|65.46|67.86|65.46|67.96|65.56|67.86|65.46|0
1656440090000|2022-06-28 18:14:50|67.91|65.51|67.91|65.51|67.96|65.56|67.91|65.51|0
1656440100000|2022-06-28 18:15:00|67.86|65.46|67.81|65.41|67.91|65.51|67.81|65.41|0
1656440110000|2022-06-28 18:15:10|67.76|65.36|67.91|65.51|67.91|65.51|67.76|65.36|0
1656440120000|2022-06-28 18:15:20|67.71|65.31|67.61|65.21|67.71|65.31|67.61|65.21|0
1656440130000|2022-06-28 18:15:30|67.66|65.26|67.76|65.36|67.76|65.36|67.66|65.26|0
1656440140000|2022-06-28 18:15:40|67.66|65.26|67.53|65.13|67.66|65.26|67.51|65.11|0
1656440150000|2022-06-28 18:15:50|67.51|65.11|67.61|65.21|67.61|65.21|67.46|65.06|0
1656440160000|2022-06-28 18:16:00|67.56|65.16|67.56|65.16|67.56|65.16|67.51|65.11|0
1656440170000|2022-06-28 18:16:10|67.51|65.11|67.61|65.21|67.61|65.21|67.51|65.11|0
1656440180000|2022-06-28 18:16:20|67.56|65.16|67.56|65.16|67.56|65.16|67.56|65.16|0
1656440190000|2022-06-28 18:16:30|67.61|65.21|67.56|65.16|67.61|65.21|67.51|65.11|0
1656440200000|2022-06-28 18:16:40|67.61|65.21|67.71|65.31|67.71|65.31|67.61|65.21|0
1656440210000|2022-06-28 18:16:50|67.66|65.26|67.61|65.21|67.66|65.26|67.56|65.16|0
1656440220000|2022-06-28 18:17:00|67.71|65.31|67.91|65.51|67.91|65.51|67.71|65.31|0
1656440230000|2022-06-28 18:17:10|68.11|65.71|68.22|65.82|68.22|65.82|68.11|65.71|0
1656440240000|2022-06-28 18:17:20|68.06|65.66|67.96|65.56|68.11|65.71|67.91|65.51|0
1656440250000|2022-06-28 18:17:30|68.01|65.61|67.96|65.56|68.01|65.61|67.96|65.56|0
1656440260000|2022-06-28 18:17:40|68.01|65.61|67.81|65.41|68.01|65.61|67.81|65.41|0
1656440270000|2022-06-28 18:17:50|67.76|65.36|67.76|65.36|67.76|65.36|67.76|65.36|0
1656440280000|2022-06-28 18:18:00|67.81|65.41|67.81|65.41|67.86|65.46|67.76|65.36|0
1656440290000|2022-06-28 18:18:10|67.71|65.31|67.71|65.31|67.76|65.36|67.71|65.31|0
1656440300000|2022-06-28 18:18:20|67.66|65.26|67.66|65.26|67.71|65.31|67.66|65.26|0
1656440310000|2022-06-28 18:18:30|67.68|65.28|67.56|65.16|67.68|65.28|67.56|65.16|0
1656440320000|2022-06-28 18:18:40|67.51|65.11|67.45|65.05|67.51|65.11|67.45|65.05|0
1656440330000|2022-06-28 18:18:50|67.4|65|67.45|65.05|67.45|65.05|67.4|65|0
1656440340000|2022-06-28 18:19:00|67.43|65.03|67.15|64.75|67.43|65.03|67.15|64.75|0
1656440350000|2022-06-28 18:19:10|67.2|64.8|67.15|64.75|67.25|64.85|67.15|64.75|0
1656440360000|2022-06-28 18:19:20|67.25|64.85|67.2|64.8|67.3|64.9|67.2|64.8|0
1656440370000|2022-06-28 18:19:30|67.25|64.85|67.25|64.85|67.3|64.9|67.25|64.85|0
1656440380000|2022-06-28 18:19:40|67.3|64.9|67.25|64.85|67.3|64.9|67.25|64.85|0
1656440390000|2022-06-28 18:19:50|67.15|64.75|67.2|64.8|67.2|64.8|67.15|64.75|0
1656440400000|2022-06-28 18:20:00|67.15|64.75|67.39|64.51|67.39|64.75|67.15|64.41|0
1656440410000|2022-06-28 18:20:10|67.54|64.66|67.64|64.76|67.64|64.76|67.54|64.66|0
1656440420000|2022-06-28 18:20:20|67.54|64.66|67.34|64.46|67.54|64.66|67.29|64.41|0
1656440430000|2022-06-28 18:20:30|67.39|64.51|67.59|64.71|67.59|64.71|67.39|64.51|0
1656440440000|2022-06-28 18:20:40|67.54|64.66|67.44|64.56|67.54|64.66|67.44|64.56|0
1656440450000|2022-06-28 18:20:50|67.54|64.66|67.59|64.71|67.59|64.71|67.54|64.66|0
1656440460000|2022-06-28 18:21:00|67.54|64.66|67.59|64.71|67.64|64.76|67.54|64.66|0
1656440470000|2022-06-28 18:21:10|67.54|64.66|67.54|64.66|67.57|64.69|67.49|64.61|0
1656440480000|2022-06-28 18:21:20|67.49|64.61|67.59|64.71|67.59|64.71|67.49|64.61|0
1656440490000|2022-06-28 18:21:30|67.54|64.66|67.59|64.71|67.59|64.71|67.54|64.66|0
1656440500000|2022-06-28 18:21:40|67.64|64.76|67.74|64.86|67.74|64.86|67.64|64.76|0
1656440510000|2022-06-28 18:21:50|67.69|64.81|67.59|64.71|67.69|64.81|67.59|64.71|0
1656440520000|2022-06-28 18:22:00|67.54|64.66|67.64|64.76|67.64|64.76|67.54|64.66|0
1656440530000|2022-06-28 18:22:10|67.69|64.81|67.69|64.81|67.69|64.81|67.64|64.76|0
1656440540000|2022-06-28 18:22:20|67.67|64.79|67.67|64.79|67.67|64.79|67.67|64.79|0
1656440550000|2022-06-28 18:22:30|67.69|64.81|67.49|64.61|67.79|64.91|67.49|64.61|0
1656440560000|2022-06-28 18:22:40|67.39|64.51|67.39|64.51|67.39|64.51|67.39|64.51|0
1656440570000|2022-06-28 18:22:50|67.44|64.56|67.34|64.46|67.44|64.56|67.34|64.46|0
1656440580000|2022-06-28 18:23:00|67.39|64.51|67.44|64.56|67.44|64.56|67.39|64.51|0
1656440590000|2022-06-28 18:23:10|68.83|65.95|68.44|65.56|68.88|66|68.44|65.56|0
1656440600000|2022-06-28 18:23:20|68.39|65.51|68.54|65.66|68.54|65.66|68.39|65.51|0
1656440610000|2022-06-28 18:23:30|68.44|65.56|68.44|65.56|68.49|65.61|68.44|65.56|0
1656440620000|2022-06-28 18:23:40|68.34|65.46|68.34|65.46|68.34|65.46|68.29|65.41|0
1656440630000|2022-06-28 18:23:50|68.29|65.41|68.29|65.41|68.34|65.46|68.29|65.41|0
1656440640000|2022-06-28 18:24:00|68.24|65.36|68.29|65.41|68.34|65.46|68.24|65.36|0
1656440650000|2022-06-28 18:24:10|68.24|65.36|68.34|65.46|68.34|65.46|68.24|65.36|0
1656440660000|2022-06-28 18:24:20|68.29|65.41|68.29|65.41|68.29|65.41|68.29|65.41|0
1656440670000|2022-06-28 18:24:30|68.34|65.46|68.39|65.51|68.44|65.56|68.34|65.46|0
1656440680000|2022-06-28 18:24:40|68.34|65.46|68.24|65.36|68.34|65.46|68.24|65.36|0
1656440690000|2022-06-28 18:24:50|68.19|65.31|68.29|65.41|68.29|65.41|68.19|65.31|0
1656440700000|2022-06-28 18:25:00|68.24|65.36|68.19|65.31|68.24|65.36|68.14|65.26|0
1656440710000|2022-06-28 18:25:10|68.14|65.26|68.19|65.31|68.19|65.31|68.14|65.26|0
1656440720000|2022-06-28 18:25:20|68.14|65.26|68.39|65.51|68.39|65.51|68.14|65.26|0
1656440730000|2022-06-28 18:25:30|68.44|65.56|68.39|65.51|68.44|65.56|68.39|65.51|0
1656440740000|2022-06-28 18:25:40|68.44|65.56|68.44|65.56|68.44|65.56|68.44|65.56|0
1656440750000|2022-06-28 18:25:50|68.49|65.61|68.49|65.61|68.49|65.61|68.49|65.61|0
1656440760000|2022-06-28 18:26:00|68.44|65.56|68.49|65.61|68.49|65.61|68.44|65.56|0
1656440770000|2022-06-28 18:26:10|68.44|65.56|68.49|65.61|68.49|65.61|68.44|65.56|0
1656440780000|2022-06-28 18:26:20|68.54|65.66|68.69|65.81|68.69|65.81|68.54|65.66|0
1656440790000|2022-06-28 18:26:30|68.64|65.76|68.59|65.71|68.64|65.76|68.54|65.66|0
1656440800000|2022-06-28 18:26:40|68.64|65.76|68.54|65.66|68.64|65.76|68.54|65.66|0
1656440810000|2022-06-28 18:26:50|68.44|65.56|68.44|65.56|68.49|65.61|68.44|65.56|0
1656440820000|2022-06-28 18:27:00|68.39|65.51|68.29|65.41|68.39|65.51|68.29|65.41|0
1656440830000|2022-06-28 18:27:10|68.24|65.36|68.39|65.51|68.44|65.56|68.24|65.36|0
1656440840000|2022-06-28 18:27:20|68.44|65.56|68.74|65.86|68.74|65.86|68.44|65.56|0
1656440850000|2022-06-28 18:27:30|68.69|65.81|68.59|65.71|68.69|65.81|68.49|65.61|0
1656440860000|2022-06-28 18:27:40|68.54|65.66|68.69|65.81|68.69|65.81|68.54|65.66|0
1656440870000|2022-06-28 18:27:50|68.74|65.86|68.74|65.86|68.74|65.86|68.69|65.81|0
1656440880000|2022-06-28 18:28:00|68.69|65.81|68.49|65.61|68.69|65.81|68.49|65.61|0
1656440890000|2022-06-28 18:28:10|68.54|65.66|68.39|65.51|68.54|65.66|68.39|65.51|0
1656440900000|2022-06-28 18:28:20|68.49|65.61|68.64|65.76|68.64|65.76|68.44|65.56|0
1656440910000|2022-06-28 18:28:30|68.54|65.66|68.59|65.71|68.69|65.81|68.54|65.66|0
1656440920000|2022-06-28 18:28:40|68.64|65.76|68.69|65.81|68.69|65.81|68.64|65.76|0
1656440930000|2022-06-28 18:28:50|68.85|65.97|68.74|65.86|68.85|65.97|68.74|65.86|0
1656440940000|2022-06-28 18:29:00|68.79|65.91|68.85|65.97|68.9|66.02|68.79|65.91|0
1656440950000|2022-06-28 18:29:10|68.79|65.91|68.79|65.91|68.79|65.91|68.74|65.86|0
1656440960000|2022-06-28 18:29:20|68.74|65.86|68.69|65.81|68.79|65.91|68.69|65.81|0
1656440970000|2022-06-28 18:29:30|68.79|65.91|68.79|65.91|68.79|65.91|68.77|65.89|0
1656440980000|2022-06-28 18:29:40|68.74|65.86|68.72|65.84|68.74|65.86|68.69|65.81|0
1656440990000|2022-06-28 18:29:50|68.79|65.91|68.79|65.91|68.85|65.97|68.79|65.91|0
1656441000000|2022-06-28 18:30:00|68.59|65.71|68.56|65.68|68.59|65.71|68.56|65.68|0
1656441010000|2022-06-28 18:30:10|68.54|65.66|68.29|65.41|68.54|65.66|68.29|65.41|0
1656441020000|2022-06-28 18:30:20|68.24|65.36|68.29|65.41|68.29|65.41|68.24|65.36|0
1656441030000|2022-06-28 18:30:30|68.24|65.36|68.18|65.3|68.24|65.36|68.18|65.3|0
1656441040000|2022-06-28 18:30:40|68.24|65.36|68.13|65.25|68.24|65.36|68.13|65.25|0
1656441050000|2022-06-28 18:30:50|68.18|65.3|68.18|65.3|68.18|65.3|68.13|65.25|0
1656441060000|2022-06-28 18:31:00|68.24|65.36|68.29|65.41|68.29|65.41|68.13|65.25|0
1656441070000|2022-06-28 18:31:10|68.24|65.36|68.18|65.3|68.29|65.41|68.18|65.3|0
1656441080000|2022-06-28 18:31:20|68.24|65.36|68.24|65.36|68.24|65.36|68.18|65.3|0
1656441090000|2022-06-28 18:31:30|68.29|65.41|68.29|65.41|68.29|65.41|68.29|65.41|0
1656441100000|2022-06-28 18:31:40|68.18|65.3|68.13|65.25|68.18|65.3|68.13|65.25|0
1656441110000|2022-06-28 18:31:50|68.03|65.15|68.13|65.25|68.13|65.25|67.98|65.1|0
1656441120000|2022-06-28 18:32:00|68.08|65.2|67.93|65.05|68.08|65.2|67.93|65.05|0
1656441130000|2022-06-28 18:32:10|67.88|65|67.88|65|67.88|65|67.88|65|0
1656441140000|2022-06-28 18:32:20|67.78|64.9|67.88|65|67.88|65|67.78|64.9|0
1656441150000|2022-06-28 18:32:30|67.93|65.05|67.78|64.9|67.93|65.05|67.78|64.9|0
1656441160000|2022-06-28 18:32:40|67.83|64.95|67.83|64.95|67.83|64.95|67.78|64.9|0
1656441170000|2022-06-28 18:32:50|67.88|65|67.93|65.05|67.93|65.05|67.83|64.95|0
1656441180000|2022-06-28 18:33:00|67.88|65|67.93|65.05|67.93|65.05|67.88|65|0
1656441190000|2022-06-28 18:33:10|67.88|65|67.83|64.95|67.88|65|67.83|64.95|0
1656441200000|2022-06-28 18:33:20|67.73|64.85|67.83|64.95|67.83|64.95|67.73|64.85|0
1656441210000|2022-06-28 18:33:30|67.78|64.9|67.83|64.95|67.88|65|67.78|64.9|0
1656441220000|2022-06-28 18:33:40|67.88|65|67.93|65.05|67.93|65.05|67.88|65|0
1656441230000|2022-06-28 18:33:50|67.98|65.1|67.83|64.95|68.03|65.15|67.83|64.95|0
1656441240000|2022-06-28 18:34:00|67.8|64.92|67.88|65|67.88|65|67.8|64.92|0
1656441250000|2022-06-28 18:34:10|67.78|64.9|67.73|64.85|67.78|64.9|67.73|64.85|0
1656441260000|2022-06-28 18:34:20|67.63|64.75|67.58|64.7|67.63|64.75|67.58|64.7|0
1656441270000|2022-06-28 18:34:30|67.53|64.65|67.58|64.7|67.58|64.7|67.53|64.65|0
1656441290000|2022-06-28 18:34:50|67.63|64.75|67.58|64.7|67.63|64.75|67.53|64.65|0
1656441300000|2022-06-28 18:35:00|67.53|64.65|67.43|64.55|67.53|64.65|67.43|64.55|0
1656441310000|2022-06-28 18:35:10|67.48|64.6|67.53|64.65|67.53|64.65|67.48|64.6|0
1656441320000|2022-06-28 18:35:20|67.43|64.55|67.33|64.45|67.43|64.55|67.33|64.45|0
1656441330000|2022-06-28 18:35:30|67.28|64.4|67.28|64.4|67.33|64.45|67.28|64.4|0
1656441340000|2022-06-28 18:35:40|67.33|64.45|67.28|64.4|67.33|64.45|67.28|64.4|0
1656441350000|2022-06-28 18:35:50|67.23|64.35|67.23|64.35|67.23|64.35|67.18|64.3|0
1656441360000|2022-06-28 18:36:00|67.33|64.45|67.28|64.4|67.33|64.45|67.28|64.4|0
1656441370000|2022-06-28 18:36:10|67.33|64.45|67.43|64.55|67.43|64.55|67.33|64.45|0
1656441380000|2022-06-28 18:36:20|67.38|64.5|67.38|64.5|67.43|64.55|67.38|64.5|0
1656441390000|2022-06-28 18:36:30|67.43|64.55|67.38|64.5|67.43|64.55|67.33|64.45|0
1656441400000|2022-06-28 18:36:40|67.43|64.55|67.28|64.4|67.43|64.55|67.23|64.35|0
1656441410000|2022-06-28 18:36:50|67.23|64.35|67.23|64.35|67.28|64.4|67.23|64.35|0
1656441420000|2022-06-28 18:37:00|67.18|64.3|67.18|64.3|67.18|64.3|67.13|64.25|0
1656441430000|2022-06-28 18:37:10|67.13|64.25|67.23|64.35|67.23|64.35|67.13|64.25|0
1656441440000|2022-06-28 18:37:20|67.13|64.25|67.33|64.45|67.33|64.45|67.13|64.25|0
1656441450000|2022-06-28 18:37:30|67.38|64.5|67.48|64.6|67.48|64.6|67.38|64.5|0
1656441460000|2022-06-28 18:37:40|67.38|64.5|67.33|64.45|67.43|64.55|67.33|64.45|0
1656441470000|2022-06-28 18:37:50|67.43|64.55|67.48|64.6|67.48|64.6|67.43|64.55|0
1656441480000|2022-06-28 18:38:00|67.53|64.65|67.33|64.45|67.53|64.65|67.33|64.45|0
1656441490000|2022-06-28 18:38:10|67.23|64.35|67.08|64.2|67.28|64.4|67.08|64.2|0
1656441500000|2022-06-28 18:38:20|67.18|64.3|67.38|64.5|67.38|64.5|67.18|64.3|0
1656441510000|2022-06-28 18:38:30|67.28|64.4|67.58|64.7|67.58|64.7|67.28|64.4|0
1656441520000|2022-06-28 18:38:40|67.43|64.55|67.33|64.45|67.53|64.65|67.33|64.45|0
1656441530000|2022-06-28 18:38:50|67.38|64.5|67.28|64.4|67.38|64.5|67.28|64.4|0
1656441540000|2022-06-28 18:39:00|67.13|64.25|67.03|64.15|67.13|64.25|67.03|64.15|0
1656441550000|2022-06-28 18:39:10|66.98|64.1|66.98|64.1|66.98|64.1|66.98|64.1|0
1656441560000|2022-06-28 18:39:20|66.93|64.05|66.88|64|66.93|64.05|66.88|64|0
1656441570000|2022-06-28 18:39:30|66.83|63.95|66.93|64.05|66.93|64.05|66.83|63.95|0
1656441580000|2022-06-28 18:39:40|66.98|64.1|66.98|64.1|67.03|64.15|66.98|64.1|0
1656441590000|2022-06-28 18:39:50|66.88|64|66.88|64|66.98|64.1|66.88|64|0
1656441600000|2022-06-28 18:40:00|66.83|63.95|66.78|63.9|66.88|64|66.78|63.9|0
1656441610000|2022-06-28 18:40:10|66.98|64.1|66.93|64.05|66.98|64.1|66.93|64.05|0
1656441620000|2022-06-28 18:40:20|66.98|64.1|66.93|64.05|67.03|64.15|66.93|64.05|0
1656441630000|2022-06-28 18:40:30|66.83|63.95|66.93|64.05|66.98|64.1|66.83|63.95|0
1656441640000|2022-06-28 18:40:40|66.83|63.95|66.78|63.9|66.83|63.95|66.73|63.85|0
1656441650000|2022-06-28 18:40:50|66.83|63.95|66.78|63.9|66.83|63.95|66.78|63.9|0
1656441660000|2022-06-28 18:41:00|66.83|63.95|66.93|64.05|66.93|64.05|66.83|63.95|0
1656441670000|2022-06-28 18:41:10|66.78|63.9|66.8|63.92|66.83|63.95|66.78|63.9|0
1656441680000|2022-06-28 18:41:20|66.78|63.9|66.63|63.75|66.78|63.9|66.63|63.75|0
1656441690000|2022-06-28 18:41:30|66.58|63.7|66.58|63.7|66.58|63.7|66.58|63.7|0
1656441700000|2022-06-28 18:41:40|66.53|63.65|66.68|63.8|66.68|63.8|66.53|63.65|0
1656441710000|2022-06-28 18:41:50|66.63|63.75|66.58|63.7|66.63|63.75|66.58|63.7|0
1656441720000|2022-06-28 18:42:00|66.63|63.75|66.73|63.85|66.73|63.85|66.63|63.75|0
1656441730000|2022-06-28 18:42:10|66.78|63.9|66.63|63.75|66.83|63.95|66.63|63.75|0
1656441740000|2022-06-28 18:42:20|66.58|63.7|66.58|63.7|66.58|63.7|66.53|63.65|0
1656441750000|2022-06-28 18:42:30|66.53|63.65|66.53|63.65|66.58|63.7|66.53|63.65|0
1656441760000|2022-06-28 18:42:40|66.58|63.7|66.53|63.65|66.58|63.7|66.53|63.65|0
1656441780000|2022-06-28 18:43:00|66.58|63.7|66.58|63.7|66.58|63.7|66.53|63.65|0
1656441790000|2022-06-28 18:43:10|66.53|63.65|66.63|63.75|66.68|63.8|66.53|63.65|0
1656441800000|2022-06-28 18:43:20|66.68|63.8|66.68|63.8|66.68|63.8|66.68|63.8|0
1656441810000|2022-06-28 18:43:30|66.83|63.95|66.83|63.95|66.83|63.95|66.78|63.9|0
1656441820000|2022-06-28 18:43:40|66.78|63.9|66.98|64.1|66.98|64.1|66.78|63.9|0
1656441830000|2022-06-28 18:43:50|66.93|64.05|66.98|64.1|66.98|64.1|66.83|63.95|0
1656441840000|2022-06-28 18:44:00|67.03|64.15|66.59|63.71|67.03|64.15|66.59|63.71|0
1656441850000|2022-06-28 18:44:10|66.69|63.81|67.66|64.78|68.58|65.7|66.64|63.76|0
1656441860000|2022-06-28 18:44:20|67.68|64.8|67.81|64.93|67.81|64.93|67.66|64.78|0
1656441870000|2022-06-28 18:44:30|67.86|64.98|67.76|64.88|67.91|65.03|67.76|64.88|0
1656441880000|2022-06-28 18:44:40|67.86|64.98|67.81|64.93|67.86|64.98|67.81|64.93|0
1656441890000|2022-06-28 18:44:50|67.86|64.98|67.91|65.03|67.96|65.08|67.86|64.98|0
1656441900000|2022-06-28 18:45:00|67.96|65.08|66.94|64.06|67.96|65.08|66.94|64.06|0
1656441910000|2022-06-28 18:45:10|66.89|64.01|66.79|63.91|66.89|64.01|66.79|63.91|0
1656441920000|2022-06-28 18:45:20|66.74|63.86|66.84|63.96|66.84|63.96|66.74|63.86|0
1656441930000|2022-06-28 18:45:30|66.89|64.01|66.84|63.96|66.94|64.06|66.84|63.96|0
1656441940000|2022-06-28 18:45:40|66.89|64.01|66.99|64.11|66.99|64.11|66.84|63.96|0
1656441950000|2022-06-28 18:45:50|67.04|64.16|67.24|64.36|67.24|64.36|67.04|64.16|0
1656441960000|2022-06-28 18:46:00|67.19|64.31|67.19|64.31|67.19|64.31|67.04|64.16|0
1656441970000|2022-06-28 18:46:10|67.24|64.36|67.24|64.36|67.29|64.41|67.24|64.36|0
1656441980000|2022-06-28 18:46:20|67.29|64.41|67.44|64.56|67.44|64.56|67.29|64.41|0
1656441990000|2022-06-28 18:46:30|67.29|64.41|67.29|64.41|67.34|64.46|67.29|64.41|0
1656442000000|2022-06-28 18:46:40|67.31|64.43|67.44|64.56|67.44|64.56|67.29|64.41|0
1656442010000|2022-06-28 18:46:50|67.39|64.51|67.54|64.66|67.54|64.66|67.39|64.51|0
1656442020000|2022-06-28 18:47:00|67.39|64.51|67.54|64.66|67.54|64.66|67.39|64.51|0
1656442030000|2022-06-28 18:47:10|67.59|64.71|67.74|64.86|67.74|64.86|67.59|64.71|0
1656442040000|2022-06-28 18:47:20|67.69|64.81|67.69|64.81|67.69|64.81|67.59|64.71|0
1656442050000|2022-06-28 18:47:30|67.74|64.86|67.74|64.86|67.74|64.86|67.69|64.81|0
1656442060000|2022-06-28 18:47:40|67.79|64.91|67.79|64.91|67.84|64.96|67.79|64.91|0
1656442070000|2022-06-28 18:47:50|67.89|65.01|67.94|65.06|67.94|65.06|67.89|65.01|0
1656442080000|2022-06-28 18:48:00|67.84|64.96|67.64|64.76|67.84|64.96|67.64|64.76|0
1656442090000|2022-06-28 18:48:10|67.79|64.91|67.74|64.86|67.79|64.91|67.74|64.86|0
1656442100000|2022-06-28 18:48:20|67.79|64.91|67.94|65.06|67.94|65.06|67.79|64.91|0
1656442110000|2022-06-28 18:48:30|67.89|65.01|67.89|65.01|67.94|65.06|67.89|65.01|0
1656442120000|2022-06-28 18:48:40|67.99|65.11|68.2|65.32|68.2|65.32|67.89|65.01|0
1656442130000|2022-06-28 18:48:50|68.15|65.27|68.35|65.47|68.35|65.47|68.1|65.22|0
1656442140000|2022-06-28 18:49:00|68.4|65.52|68.5|65.62|68.55|65.67|68.4|65.52|0
1656442150000|2022-06-28 18:49:10|68.4|65.52|68.4|65.52|68.45|65.57|68.35|65.47|0
1656442160000|2022-06-28 18:49:20|68.5|65.62|68.55|65.67|68.55|65.67|68.5|65.62|0
1656442170000|2022-06-28 18:49:30|68.58|65.7|68.55|65.67|68.6|65.72|68.55|65.67|0
1656442180000|2022-06-28 18:49:40|68.5|65.62|68.35|65.47|68.5|65.62|68.3|65.42|0
1656442190000|2022-06-28 18:49:50|68.55|65.67|68.55|65.67|68.6|65.72|68.55|65.67|0
1656442200000|2022-06-28 18:50:00|68.5|65.62|68.6|65.72|68.6|65.72|68.5|65.62|0
1656442210000|2022-06-28 18:50:10|68.55|65.67|68.45|65.57|68.55|65.67|68.45|65.57|0
1656442220000|2022-06-28 18:50:20|68.37|65.49|68.35|65.47|68.4|65.52|68.35|65.47|0
1656442230000|2022-06-28 18:50:30|68.4|65.52|68.5|65.62|68.5|65.62|68.35|65.47|0
1656442240000|2022-06-28 18:50:40|68.45|65.57|68.4|65.52|68.5|65.62|68.4|65.52|0
1656442250000|2022-06-28 18:50:50|68.25|65.37|68.2|65.32|68.25|65.37|68.15|65.27|0
1656442260000|2022-06-28 18:51:00|68.15|65.27|68.1|65.22|68.2|65.32|68.1|65.22|0
1656442270000|2022-06-28 18:51:10|68.04|65.16|68.15|65.27|68.15|65.27|68.04|65.16|0
1656442280000|2022-06-28 18:51:20|68.1|65.22|68.2|65.32|68.2|65.32|68.1|65.22|0
1656442290000|2022-06-28 18:51:30|68.15|65.27|68.2|65.32|68.25|65.37|68.15|65.27|0
1656442300000|2022-06-28 18:51:40|68.25|65.37|68.2|65.32|68.25|65.37|68.2|65.32|0
1656442310000|2022-06-28 18:51:50|68.15|65.27|68.15|65.27|68.15|65.27|68.15|65.27|0
1656442320000|2022-06-28 18:52:00|68.09|65.21|68.04|65.16|68.09|65.21|68.04|65.16|0
1656442330000|2022-06-28 18:52:10|67.99|65.11|67.94|65.06|67.99|65.11|67.89|65.01|0
1656442340000|2022-06-28 18:52:20|67.89|65.01|67.84|64.96|67.89|65.01|67.79|64.91|0
1656442350000|2022-06-28 18:52:30|67.79|64.91|67.79|64.91|67.79|64.91|67.79|64.91|0
1656442360000|2022-06-28 18:52:40|67.74|64.86|67.79|64.91|67.79|64.91|67.74|64.86|0
1656442370000|2022-06-28 18:52:50|67.84|64.96|67.79|64.91|67.89|65.01|67.79|64.91|0
1656442380000|2022-06-28 18:53:00|67.74|64.86|67.94|65.06|67.94|65.06|67.74|64.86|0
1656442390000|2022-06-28 18:53:10|68.04|65.16|67.94|65.06|68.04|65.16|67.94|65.06|0
1656442400000|2022-06-28 18:53:20|67.89|65.01|67.84|64.96|67.89|65.01|67.84|64.96|0
1656442410000|2022-06-28 18:53:30|67.99|65.11|67.99|65.11|67.99|65.11|67.94|65.06|0
1656442420000|2022-06-28 18:53:40|68.04|65.16|68.09|65.21|68.09|65.21|68.04|65.16|0
1656442430000|2022-06-28 18:53:50|68.04|65.16|68.25|65.37|68.25|65.37|68.04|65.16|0
1656442440000|2022-06-28 18:54:00|68.15|65.27|68.09|65.21|68.25|65.37|68.09|65.21|0
1656442450000|2022-06-28 18:54:10|68.04|65.16|68.09|65.21|68.09|65.21|68.04|65.16|0
1656442460000|2022-06-28 18:54:20|68.14|65.26|68.09|65.21|68.14|65.26|68.09|65.21|0
1656442470000|2022-06-28 18:54:30|68.14|65.26|68.14|65.26|68.14|65.26|68.09|65.21|0
1656442480000|2022-06-28 18:54:40|68.04|65.16|68.09|65.21|68.09|65.21|67.99|65.11|0
1656442490000|2022-06-28 18:54:50|68.04|65.16|68.14|65.26|68.14|65.26|68.04|65.16|0
1656442500000|2022-06-28 18:55:00|68.2|65.32|68.4|65.52|68.4|65.52|68.2|65.32|0
1656442510000|2022-06-28 18:55:10|68.45|65.57|68.5|65.62|68.5|65.62|68.45|65.57|0
1656442520000|2022-06-28 18:55:20|68.45|65.57|68.3|65.42|68.45|65.57|68.3|65.42|0
1656442530000|2022-06-28 18:55:30|68.25|65.37|68.25|65.37|68.25|65.37|68.25|65.37|0
1656442540000|2022-06-28 18:55:40|68.14|65.26|68.04|65.16|68.14|65.26|68.04|65.16|0
1656442550000|2022-06-28 18:55:50|67.94|65.06|67.79|64.91|67.94|65.06|67.79|64.91|0
1656442560000|2022-06-28 18:56:00|67.84|64.96|67.64|64.76|67.84|64.96|67.64|64.76|0
1656442570000|2022-06-28 18:56:10|67.59|64.71|67.64|64.76|67.64|64.76|67.54|64.66|0
1656442580000|2022-06-28 18:56:20|67.59|64.71|67.64|64.76|67.69|64.81|67.49|64.61|0
1656442590000|2022-06-28 18:56:30|67.69|64.81|67.54|64.66|67.69|64.81|67.49|64.61|0
1656442600000|2022-06-28 18:56:40|67.49|64.61|67.54|64.66|67.54|64.66|67.49|64.61|0
1656442610000|2022-06-28 18:56:50|67.64|64.76|67.54|64.66|67.64|64.76|67.54|64.66|0
1656442620000|2022-06-28 18:57:00|67.59|64.71|67.89|65.01|67.89|65.01|67.59|64.71|0
1656442630000|2022-06-28 18:57:10|67.99|65.11|67.99|65.11|67.99|65.11|67.97|65.09|0
1656442640000|2022-06-28 18:57:20|67.89|65.01|67.94|65.06|67.94|65.06|67.89|65.01|0
1656442650000|2022-06-28 18:57:30|67.89|65.01|67.99|65.11|67.99|65.11|67.89|65.01|0
1656442660000|2022-06-28 18:57:40|67.79|64.91|67.79|64.91|67.84|64.96|67.79|64.91|0
1656442670000|2022-06-28 18:57:50|67.84|64.96|67.84|64.96|67.84|64.96|67.79|64.91|0
1656442680000|2022-06-28 18:58:00|67.89|65.01|67.59|64.71|67.89|65.01|67.59|64.71|0
1656442690000|2022-06-28 18:58:10|67.69|64.81|67.69|64.81|67.69|64.81|67.64|64.76|0
1656442700000|2022-06-28 18:58:20|67.74|64.86|67.89|65.01|67.89|65.01|67.74|64.86|0
1656442710000|2022-06-28 18:58:30|67.79|64.91|67.79|64.91|67.79|64.91|67.74|64.86|0
1656442720000|2022-06-28 18:58:40|67.74|64.86|67.79|64.91|67.79|64.91|67.74|64.86|0
1656442730000|2022-06-28 18:58:50|67.74|64.86|67.64|64.76|67.79|64.91|67.64|64.76|0
1656442740000|2022-06-28 18:59:00|67.74|64.86|67.84|64.96|67.84|64.96|67.69|64.81|0
1656442750000|2022-06-28 18:59:10|67.69|64.81|67.64|64.76|67.69|64.81|67.59|64.71|0
1656442760000|2022-06-28 18:59:20|67.69|64.81|67.64|64.76|67.69|64.81|67.64|64.76|0
1656442770000|2022-06-28 18:59:30|67.61|64.73|67.64|64.76|67.69|64.81|67.61|64.73|0
1656442780000|2022-06-28 18:59:40|67.69|64.81|67.84|64.96|67.84|64.96|67.69|64.81|0
1656442790000|2022-06-28 18:59:50|67.79|64.91|67.64|64.76|67.79|64.91|67.59|64.71|0
1656442800000|2022-06-28 19:00:00|67.54|64.66|67.79|64.91|67.79|64.91|67.54|64.66|0
1656442810000|2022-06-28 19:00:10|67.59|64.71|67.59|64.71|67.64|64.76|67.59|64.71|0
1656442820000|2022-06-28 19:00:20|67.64|64.76|67.84|64.96|67.84|64.96|67.64|64.76|0
1656442830000|2022-06-28 19:00:30|67.89|65.01|68.04|65.16|68.04|65.16|67.89|65.01|0
1656442840000|2022-06-28 19:00:40|67.99|65.11|68.04|65.16|68.19|65.31|67.99|65.11|0
1656442850000|2022-06-28 19:00:50|68.09|65.21|68.04|65.16|68.09|65.21|68.04|65.16|0
1656442860000|2022-06-28 19:01:00|67.99|65.11|67.69|64.81|67.99|65.11|67.69|64.81|0
1656442870000|2022-06-28 19:01:10|67.64|64.76|67.74|64.86|67.89|65.01|67.64|64.76|0
1656442880000|2022-06-28 19:01:20|67.69|64.81|67.69|64.81|67.74|64.86|67.69|64.81|0
1656442890000|2022-06-28 19:01:30|67.79|64.91|67.89|65.01|67.89|65.01|67.79|64.91|0
1656442900000|2022-06-28 19:01:40|67.99|65.11|68.04|65.16|68.09|65.21|67.99|65.11|0
1656442910000|2022-06-28 19:01:50|68.14|65.26|68.24|65.36|68.24|65.36|68.09|65.21|0
1656442920000|2022-06-28 19:02:00|68.3|65.42|68.3|65.42|68.35|65.47|68.24|65.36|0
1656442930000|2022-06-28 19:02:10|68.24|65.36|68.24|65.36|68.35|65.47|68.19|65.31|0
1656442940000|2022-06-28 19:02:20|68.3|65.42|67.94|65.06|68.3|65.42|67.94|65.06|0
1656442950000|2022-06-28 19:02:30|67.89|65.01|67.74|64.86|67.89|65.01|67.74|64.86|0
1656442960000|2022-06-28 19:02:40|67.64|64.76|67.74|64.86|67.84|64.96|67.64|64.76|0
1656442970000|2022-06-28 19:02:50|67.79|64.91|67.74|64.86|67.84|64.96|67.74|64.86|0
1656442980000|2022-06-28 19:03:00|67.59|64.71|67.44|64.56|67.59|64.71|67.44|64.56|0
1656442990000|2022-06-28 19:03:10|67.34|64.46|67.19|64.31|67.34|64.46|67.19|64.31|0
1656443000000|2022-06-28 19:03:20|67.21|64.33|66.89|64.01|67.21|64.33|66.89|64.01|0
1656443010000|2022-06-28 19:03:30|66.84|63.96|66.89|64.01|66.89|64.01|66.84|63.96|0
1656443020000|2022-06-28 19:03:40|66.84|63.96|66.79|63.91|66.84|63.96|66.74|63.86|0
1656443030000|2022-06-28 19:03:50|66.69|63.81|66.59|63.71|66.79|63.91|66.59|63.71|0
1656443040000|2022-06-28 19:04:00|66.64|63.76|66.89|64.01|66.89|64.01|66.64|63.76|0
1656443050000|2022-06-28 19:04:10|66.94|64.06|66.69|63.81|66.99|64.11|66.69|63.81|0
1656443060000|2022-06-28 19:04:20|66.59|63.71|66.64|63.76|66.71|63.83|66.59|63.71|0
1656443070000|2022-06-28 19:04:30|66.69|63.81|66.59|63.71|66.69|63.81|66.59|63.71|0
1656443080000|2022-06-28 19:04:40|66.54|63.66|66.59|63.71|66.59|63.71|66.54|63.66|0
1656443090000|2022-06-28 19:04:50|66.64|63.76|66.59|63.71|66.69|63.81|66.59|63.71|0
1656443100000|2022-06-28 19:05:00|66.64|63.76|66.59|63.71|66.64|63.76|66.54|63.66|0
1656443110000|2022-06-28 19:05:10|66.64|63.76|66.74|63.86|66.79|63.91|66.64|63.76|0
1656443120000|2022-06-28 19:05:20|66.69|63.81|66.76|63.88|66.76|63.88|66.59|63.71|0
1656443130000|2022-06-28 19:05:30|66.79|63.91|66.79|63.91|66.84|63.96|66.79|63.91|0
1656443140000|2022-06-28 19:05:40|66.89|64.01|66.54|63.66|66.89|64.01|66.54|63.66|0
1656443150000|2022-06-28 19:05:50|66.44|63.56|66.24|63.36|66.44|63.56|66.24|63.36|0
1656443160000|2022-06-28 19:06:00|66.19|63.31|66.19|63.31|66.19|63.31|66.19|63.31|0
1656443170000|2022-06-28 19:06:10|66.24|63.36|66.29|63.41|66.29|63.41|66.14|63.26|0
1656443180000|2022-06-28 19:06:20|66.34|63.46|66.34|63.46|66.44|63.56|66.34|63.46|0
1656443190000|2022-06-28 19:06:30|66.29|63.41|66.44|63.56|66.44|63.56|66.29|63.41|0
1656443200000|2022-06-28 19:06:40|66.39|63.51|66.39|63.51|66.44|63.56|66.39|63.51|0
1656443210000|2022-06-28 19:06:50|66.34|63.46|66.29|63.41|66.34|63.46|66.24|63.36|0
1656443220000|2022-06-28 19:07:00|66.39|63.51|66.34|63.46|66.39|63.51|66.34|63.46|0
1656443230000|2022-06-28 19:07:10|66.39|63.51|66.39|63.51|66.39|63.51|66.39|63.51|0
1656443240000|2022-06-28 19:07:20|66.34|63.46|66.29|63.41|66.34|63.46|66.29|63.41|0
1656443250000|2022-06-28 19:07:30|66.24|63.36|66.29|63.41|66.29|63.41|66.24|63.36|0
1656443260000|2022-06-28 19:07:40|66.24|63.36|66.24|63.36|66.29|63.41|66.21|63.33|0
1656443270000|2022-06-28 19:07:50|66.19|63.31|66.14|63.26|66.19|63.31|66.14|63.26|0
1656443290000|2022-06-28 19:08:10|66.19|63.31|66.14|63.26|66.19|63.31|66.14|63.26|0
1656443300000|2022-06-28 19:08:20|66.24|63.36|66.29|63.41|66.29|63.41|66.24|63.36|0
1656443310000|2022-06-28 19:08:30|66.34|63.46|66.19|63.31|66.34|63.46|66.19|63.31|0
1656443320000|2022-06-28 19:08:40|66.24|63.36|66.19|63.31|66.24|63.36|66.19|63.31|0
1656443330000|2022-06-28 19:08:50|66.29|63.41|66.39|63.51|66.39|63.51|66.29|63.41|0
1656443340000|2022-06-28 19:09:00|66.34|63.46|66.24|63.36|66.34|63.46|66.19|63.31|0
1656443350000|2022-06-28 19:09:10|66.29|63.41|66.29|63.41|66.29|63.41|66.19|63.31|0
1656443360000|2022-06-28 19:09:20|66.24|63.36|66.29|63.41|66.29|63.41|66.24|63.36|0
1656443370000|2022-06-28 19:09:30|66.34|63.46|66.49|63.61|66.49|63.61|66.29|63.41|0
1656443380000|2022-06-28 19:09:40|66.59|63.71|66.68|63.8|66.68|63.8|66.54|63.66|0
1656443390000|2022-06-28 19:09:50|66.64|63.76|66.64|63.76|66.73|63.85|66.64|63.76|0
1656443400000|2022-06-28 19:10:00|66.68|63.8|66.78|63.9|66.78|63.9|66.68|63.8|0
1656443410000|2022-06-28 19:10:10|67.03|64.15|67.18|64.3|67.18|64.3|66.98|64.1|0
1656443420000|2022-06-28 19:10:20|67.13|64.25|67.08|64.2|67.13|64.25|67.08|64.2|0
1656443430000|2022-06-28 19:10:30|67.13|64.25|67.13|64.25|67.18|64.3|67.13|64.25|0
1656443440000|2022-06-28 19:10:40|66.98|64.1|67.03|64.15|67.08|64.2|66.98|64.1|0
1656443450000|2022-06-28 19:10:50|67.08|64.2|67.03|64.15|67.08|64.2|67.03|64.15|0
1656443460000|2022-06-28 19:11:00|67.08|64.2|67.23|64.35|67.23|64.35|67.08|64.2|0
1656443470000|2022-06-28 19:11:10|67.33|64.45|67.38|64.5|67.38|64.5|67.33|64.45|0
1656443480000|2022-06-28 19:11:20|67.23|64.35|67.08|64.2|67.23|64.35|67.08|64.2|0
1656443490000|2022-06-28 19:11:30|67.03|64.15|66.68|63.8|67.03|64.15|66.68|63.8|0
1656443500000|2022-06-28 19:11:40|66.58|63.7|66.54|63.66|66.63|63.75|66.54|63.66|0
1656443510000|2022-06-28 19:11:50|66.29|63.41|66.54|63.66|66.54|63.66|66.29|63.41|0
1656443520000|2022-06-28 19:12:00|66.44|63.56|66.39|63.51|66.44|63.56|66.34|63.46|0
1656443530000|2022-06-28 19:12:10|66.34|63.46|66.44|63.56|66.44|63.56|66.29|63.41|0
1656443540000|2022-06-28 19:12:20|66.49|63.61|66.58|63.7|66.58|63.7|66.49|63.61|0
1656443550000|2022-06-28 19:12:30|66.49|63.61|66.51|63.63|66.51|63.63|66.49|63.61|0
1656443560000|2022-06-28 19:12:40|66.58|63.7|66.53|63.65|66.58|63.7|66.53|63.65|0
1656443570000|2022-06-28 19:12:50|66.49|63.61|66.49|63.61|66.49|63.61|66.44|63.56|0
1656443580000|2022-06-28 19:13:00|66.44|63.56|66.29|63.41|66.44|63.56|66.24|63.36|0
1656443590000|2022-06-28 19:13:10|66.24|63.36|66.24|63.36|66.24|63.36|66.19|63.31|0
1656443600000|2022-06-28 19:13:20|66.19|63.31|66.19|63.31|66.19|63.31|66.14|63.26|0
1656443610000|2022-06-28 19:13:30|66.24|63.36|66.19|63.31|66.24|63.36|66.19|63.31|0
1656443620000|2022-06-28 19:13:40|66.14|63.26|66.14|63.26|66.14|63.26|66.14|63.26|0
1656443630000|2022-06-28 19:13:50|66.19|63.31|66.19|63.31|66.24|63.36|66.19|63.31|0
1656443640000|2022-06-28 19:14:00|66.24|63.36|66.34|63.46|66.34|63.46|66.24|63.36|0
1656443650000|2022-06-28 19:14:10|65.98|63.1|65.93|63.05|66.03|63.15|65.93|63.05|0
1656443660000|2022-06-28 19:14:20|66.03|63.15|65.93|63.05|66.13|63.25|65.93|63.05|0
1656443670000|2022-06-28 19:14:30|66.03|63.15|66.08|63.2|66.08|63.2|66.03|63.15|0
1656443680000|2022-06-28 19:14:40|66.13|63.25|66.18|63.3|66.18|63.3|66.13|63.25|0
1656443690000|2022-06-28 19:14:50|66.43|63.55|66.43|63.55|66.43|63.55|66.38|63.5|0
1656443700000|2022-06-28 19:15:00|66.48|63.6|66.23|63.35|66.48|63.6|66.18|63.3|0
1656443710000|2022-06-28 19:15:10|66.13|63.25|66.28|63.4|66.38|63.5|66.13|63.25|0
1656443720000|2022-06-28 19:15:20|66.33|63.45|66.38|63.5|66.38|63.5|66.28|63.4|0
1656443730000|2022-06-28 19:15:30|66.33|63.45|66.23|63.35|66.33|63.45|66.23|63.35|0
1656443740000|2022-06-28 19:15:40|66.28|63.4|66.03|63.15|66.28|63.4|66.03|63.15|0
1656443750000|2022-06-28 19:15:50|66.08|63.2|66.03|63.15|66.08|63.2|65.98|63.1|0
1656443760000|2022-06-28 19:16:00|66.18|63.3|66.23|63.35|66.28|63.4|66.18|63.3|0
1656443770000|2022-06-28 19:16:10|66.28|63.4|66.57|63.69|66.57|63.69|66.28|63.4|0
1656443780000|2022-06-28 19:16:20|66.47|63.59|66.18|63.3|66.47|63.59|66.13|63.25|0
1656443790000|2022-06-28 19:16:30|66.28|63.4|66.47|63.59|66.47|63.59|66.28|63.4|0
1656443800000|2022-06-28 19:16:40|66.52|63.64|66.52|63.64|66.57|63.69|66.52|63.64|0
1656443810000|2022-06-28 19:16:50|66.57|63.69|66.57|63.69|66.57|63.69|66.57|63.69|0
1656443820000|2022-06-28 19:17:00|66.67|63.79|66.67|63.79|66.67|63.79|66.67|63.79|0
1656443840000|2022-06-28 19:17:20|66.52|63.64|66.38|63.5|66.52|63.64|66.38|63.5|0
1656443850000|2022-06-28 19:17:30|66.42|63.54|66.42|63.54|66.42|63.54|66.42|63.54|0
1656443860000|2022-06-28 19:17:40|66.57|63.69|66.52|63.64|66.62|63.74|66.52|63.64|0
1656443870000|2022-06-28 19:17:50|66.57|63.69|66.67|63.79|66.67|63.79|66.57|63.69|0
1656443880000|2022-06-28 19:18:00|66.72|63.84|66.72|63.84|66.72|63.84|66.67|63.79|0
1656443890000|2022-06-28 19:18:10|66.57|63.69|66.72|63.84|66.72|63.84|66.57|63.69|0
1656443900000|2022-06-28 19:18:20|66.67|63.79|66.67|63.79|66.67|63.79|66.62|63.74|0
1656443910000|2022-06-28 19:18:30|66.72|63.84|66.72|63.84|66.72|63.84|66.67|63.79|0
1656443920000|2022-06-28 19:18:40|66.67|63.79|66.92|64.04|66.92|64.04|66.67|63.79|0
1656443930000|2022-06-28 19:18:50|67.02|64.14|66.92|64.04|67.02|64.14|66.82|63.94|0
1656443940000|2022-06-28 19:19:00|66.87|63.99|66.97|64.09|66.97|64.09|66.87|63.99|0
1656443950000|2022-06-28 19:19:10|67.02|64.14|67.07|64.19|67.07|64.19|67.02|64.14|0
1656443960000|2022-06-28 19:19:20|67.02|64.14|67.07|64.19|67.07|64.19|67.02|64.14|0
1656443970000|2022-06-28 19:19:30|67.02|64.14|66.97|64.09|67.02|64.14|66.97|64.09|0
1656443980000|2022-06-28 19:19:40|67.02|64.14|67.12|64.24|67.12|64.24|67.02|64.14|0
1656443990000|2022-06-28 19:19:50|67.07|64.19|66.97|64.09|67.07|64.19|66.92|64.04|0
1656444000000|2022-06-28 19:20:00|66.92|64.04|66.72|63.84|66.92|64.04|66.72|63.84|0
1656444010000|2022-06-28 19:20:10|66.47|63.59|66.32|63.44|66.52|63.64|66.32|63.44|0
1656444020000|2022-06-28 19:20:20|66.37|63.49|66.37|63.49|66.37|63.49|66.37|63.49|0
1656444030000|2022-06-28 19:20:30|66.52|63.64|66.57|63.69|66.57|63.69|66.52|63.64|0
1656444040000|2022-06-28 19:20:40|66.52|63.64|66.52|63.64|66.57|63.69|66.52|63.64|0
1656444050000|2022-06-28 19:20:50|66.37|63.49|66.52|63.64|66.52|63.64|66.37|63.49|0
1656444060000|2022-06-28 19:21:00|66.62|63.74|66.57|63.69|66.62|63.74|66.42|63.54|0
1656444070000|2022-06-28 19:21:10|66.55|63.67|66.62|63.74|66.62|63.74|66.55|63.67|0
1656444080000|2022-06-28 19:21:20|66.52|63.64|66.52|63.64|66.57|63.69|66.52|63.64|0
1656444090000|2022-06-28 19:21:30|66.62|63.74|66.72|63.84|66.72|63.84|66.62|63.74|0
1656444100000|2022-06-28 19:21:40|66.67|63.79|66.67|63.79|66.7|63.82|66.62|63.74|0
1656444110000|2022-06-28 19:21:50|66.72|63.84|67.02|64.14|67.02|64.14|66.72|63.84|0
1656444120000|2022-06-28 19:22:00|66.92|64.04|67.07|64.19|67.07|64.19|66.87|63.99|0
1656444130000|2022-06-28 19:22:10|67.12|64.24|67.12|64.24|67.17|64.29|67.12|64.24|0
1656444140000|2022-06-28 19:22:20|67.17|64.29|67.17|64.29|67.22|64.34|67.17|64.29|0
1656444150000|2022-06-28 19:22:30|67.12|64.24|66.97|64.09|67.12|64.24|66.97|64.09|0
1656444160000|2022-06-28 19:22:40|67.02|64.14|67.02|64.14|67.07|64.19|67.02|64.14|0
1656444170000|2022-06-28 19:22:50|66.97|64.09|67.07|64.19|67.07|64.19|66.97|64.09|0
1656444180000|2022-06-28 19:23:00|67.12|64.24|67.12|64.24|67.12|64.24|67.07|64.19|0
1656444190000|2022-06-28 19:23:10|67.02|64.14|67.22|64.34|67.22|64.34|66.97|64.09|0
1656444200000|2022-06-28 19:23:20|67.17|64.29|67.22|64.34|67.22|64.34|67.17|64.29|0
1656444210000|2022-06-28 19:23:30|67.27|64.39|67.37|64.49|67.37|64.49|67.27|64.39|0
1656444220000|2022-06-28 19:23:40|67.32|64.44|67.42|64.54|67.42|64.54|67.32|64.44|0
1656444230000|2022-06-28 19:23:50|67.52|64.64|67.52|64.64|67.52|64.64|67.47|64.59|0
1656444240000|2022-06-28 19:24:00|67.57|64.69|67.32|64.44|67.57|64.69|67.32|64.44|0
1656444250000|2022-06-28 19:24:10|67.37|64.49|67.63|64.75|67.63|64.75|67.37|64.49|0
1656444260000|2022-06-28 19:24:20|67.73|64.85|67.78|64.9|67.78|64.9|67.63|64.75|0
1656444270000|2022-06-28 19:24:30|67.88|65|67.93|65.05|67.93|65.05|67.83|64.95|0
1656444280000|2022-06-28 19:24:40|67.98|65.1|67.88|65|67.98|65.1|67.88|65|0
1656444290000|2022-06-28 19:24:50|67.83|64.95|67.88|65|67.88|65|67.78|64.9|0
1656444300000|2022-06-28 19:25:00|68.03|65.15|67.88|65|68.03|65.15|67.88|65|0
1656444310000|2022-06-28 19:25:10|67.83|64.95|67.57|64.69|67.83|64.95|67.57|64.69|0
1656444320000|2022-06-28 19:25:20|67.47|64.59|67.52|64.64|67.57|64.69|67.47|64.59|0
1656444330000|2022-06-28 19:25:30|67.57|64.69|67.42|64.54|67.57|64.69|67.42|64.54|0
1656444340000|2022-06-28 19:25:40|67.32|64.44|67.27|64.39|67.32|64.44|67.27|64.39|0
1656444350000|2022-06-28 19:25:50|67.3|64.42|67.32|64.44|67.37|64.49|67.3|64.42|0
1656444360000|2022-06-28 19:26:00|67.27|64.39|67.37|64.49|67.37|64.49|67.27|64.39|0
1656444370000|2022-06-28 19:26:10|67.42|64.54|67.62|64.74|67.62|64.74|67.42|64.54|0
1656444380000|2022-06-28 19:26:20|67.73|64.85|67.83|64.95|67.83|64.95|67.73|64.85|0
1656444390000|2022-06-28 19:26:30|67.78|64.9|67.83|64.95|67.88|65|67.73|64.85|0
1656444400000|2022-06-28 19:26:40|67.62|64.74|67.47|64.59|67.62|64.74|67.47|64.59|0
1656444410000|2022-06-28 19:26:50|67.52|64.64|67.47|64.59|67.52|64.64|67.47|64.59|0
1656444420000|2022-06-28 19:27:00|67.52|64.64|67.08|64.68|67.52|64.68|67.08|64.54|0
1656444430000|2022-06-28 19:27:10|66.78|64.38|66.83|64.43|66.83|64.43|66.78|64.38|0
1656444440000|2022-06-28 19:27:20|66.78|64.38|66.77|64.37|66.78|64.38|66.68|64.28|0
1656444450000|2022-06-28 19:27:30|66.82|64.42|65.76|63.36|66.82|64.42|65.76|63.36|0
1656444460000|2022-06-28 19:27:40|65.3|62.9|64.96|62.56|65.3|62.9|64.96|62.56|0
1656444480000|2022-06-28 19:28:00|65.01|62.61|65.15|62.75|65.15|62.75|65.01|62.61|0
1656444490000|2022-06-28 19:28:10|65.2|62.8|65.3|62.9|65.3|62.9|65.15|62.75|0
1656444500000|2022-06-28 19:28:20|65.35|62.95|65.3|62.9|65.35|62.95|65.3|62.9|0
1656444510000|2022-06-28 19:28:30|65.35|62.95|65.4|63|65.4|63|65.35|62.95|0
1656444520000|2022-06-28 19:28:40|65.35|62.95|65.5|63.1|65.5|63.1|65.35|62.95|0
1656444530000|2022-06-28 19:28:50|65.8|63.4|65.75|63.35|65.8|63.4|65.7|63.3|0
1656444540000|2022-06-28 19:29:00|65.9|63.5|65.85|63.45|65.95|63.55|65.7|63.3|0
1656444550000|2022-06-28 19:29:10|65.9|63.5|65.8|63.4|65.95|63.55|65.8|63.4|0
1656444560000|2022-06-28 19:29:20|65.9|63.5|65.7|63.3|65.9|63.5|65.7|63.3|0
1656444570000|2022-06-28 19:29:30|65.65|63.25|65.7|63.3|65.7|63.3|65.6|63.2|0
1656444580000|2022-06-28 19:29:40|65.65|63.25|65.8|63.4|65.8|63.4|65.65|63.25|0
1656444590000|2022-06-28 19:29:50|65.9|63.5|65.8|63.4|65.9|63.5|65.8|63.4|0
1656444600000|2022-06-28 19:30:00|65.5|63.1|65.9|63.5|65.9|63.5|65.4|63|0
1656444610000|2022-06-28 19:30:10|66|63.6|66.1|63.7|66.25|63.85|66|63.6|0
1656444620000|2022-06-28 19:30:20|66.2|63.8|66.25|63.85|66.25|63.85|66.2|63.8|0
1656444630000|2022-06-28 19:30:30|65.95|63.55|65.8|63.4|65.95|63.55|65.8|63.4|0
1656444640000|2022-06-28 19:30:40|65.72|63.32|65.7|63.3|65.8|63.4|65.6|63.2|0
1656444650000|2022-06-28 19:30:50|65.75|63.35|65.8|63.4|65.85|63.45|65.75|63.35|0
1656444660000|2022-06-28 19:31:00|65.6|63.2|65.5|63.1|65.6|63.2|65.5|63.1|0
1656444670000|2022-06-28 19:31:10|65.52|63.12|65.45|63.05|65.6|63.2|65.45|63.05|0
1656444680000|2022-06-28 19:31:20|65.6|63.2|65.5|63.1|65.6|63.2|65.5|63.1|0
1656444690000|2022-06-28 19:31:30|65.55|63.15|65.55|63.15|65.55|63.15|65.55|63.15|0
1656444700000|2022-06-28 19:31:40|65.45|63.05|66|63.6|66|63.6|65.45|63.05|0
1656444710000|2022-06-28 19:31:50|65.95|63.55|65.9|63.5|65.95|63.55|65.8|63.4|0
1656444720000|2022-06-28 19:32:00|66|63.6|65.9|63.5|66|63.6|65.9|63.5|0
1656444730000|2022-06-28 19:32:10|65.85|63.45|65.75|63.35|65.85|63.45|65.7|63.3|0
1656444740000|2022-06-28 19:32:20|65.8|63.4|65.85|63.45|65.85|63.45|65.8|63.4|0
1656444750000|2022-06-28 19:32:30|65.8|63.4|65.85|63.45|65.85|63.45|65.75|63.35|0
1656444760000|2022-06-28 19:32:40|65.75|63.35|66.05|63.65|66.05|63.65|65.75|63.35|0
1656444770000|2022-06-28 19:32:50|66|63.6|66.05|63.65|66.1|63.7|66|63.6|0
1656444780000|2022-06-28 19:33:00|66.1|63.7|65.9|63.5|66.1|63.7|65.9|63.5|0
1656444790000|2022-06-28 19:33:10|65.85|63.45|65.7|63.3|65.85|63.45|65.7|63.3|0
1656444800000|2022-06-28 19:33:20|65.65|63.25|65.6|63.2|65.75|63.35|65.6|63.2|0
1656444810000|2022-06-28 19:33:30|65.55|63.15|65.65|63.25|65.65|63.25|65.55|63.15|0
1656444820000|2022-06-28 19:33:40|65.45|63.05|65.4|63|65.55|63.15|65.4|63|0
1656444830000|2022-06-28 19:33:50|65.35|62.95|65.1|62.7|65.35|62.95|65.1|62.7|0
1656444840000|2022-06-28 19:34:00|65.25|62.85|65.3|62.9|65.3|62.9|65.1|62.7|0
1656444850000|2022-06-28 19:34:10|65.4|63|65.4|63|65.4|63|65.25|62.85|0
1656444860000|2022-06-28 19:34:20|65.35|62.95|65.45|63.05|65.45|63.05|65.25|62.85|0
1656444870000|2022-06-28 19:34:30|65.4|63|65.35|62.95|65.4|63|65.35|62.95|0
1656444880000|2022-06-28 19:34:40|65.3|62.9|65.2|62.8|65.3|62.9|65.2|62.8|0
1656444890000|2022-06-28 19:34:50|65.23|62.83|65.25|62.85|65.25|62.85|65.2|62.8|0
1656444900000|2022-06-28 19:35:00|65.35|62.95|65.4|63|65.4|63|65.25|62.85|0
1656444910000|2022-06-28 19:35:10|65.45|63.05|65.35|62.95|65.45|63.05|65.35|62.95|0
1656444920000|2022-06-28 19:35:20|65.3|62.9|65.35|62.95|65.45|63.05|65.3|62.9|0
1656444930000|2022-06-28 19:35:30|65.25|62.85|65.35|62.95|65.35|62.95|65.2|62.8|0
1656444940000|2022-06-28 19:35:40|65.25|62.85|65.4|63|65.4|63|65.25|62.85|0
1656444950000|2022-06-28 19:35:50|65.6|63.2|65.32|62.92|65.7|63.3|65.32|62.92|0
1656444960000|2022-06-28 19:36:00|65.25|62.85|65.5|63.1|65.5|63.1|65.25|62.85|0
1656444970000|2022-06-28 19:36:10|65.55|63.15|65.57|63.17|65.65|63.25|65.55|63.15|0
1656444980000|2022-06-28 19:36:20|65.65|63.25|65.55|63.15|65.65|63.25|65.55|63.15|0
1656444990000|2022-06-28 19:36:30|65.47|63.07|65.6|63.2|65.75|63.35|65.47|63.07|0
1656445000000|2022-06-28 19:36:40|65.55|63.15|65.47|63.07|65.55|63.15|65.47|63.07|0
1656445010000|2022-06-28 19:36:50|65.45|63.05|65.25|62.85|65.45|63.05|65.25|62.85|0
1656445020000|2022-06-28 19:37:00|65.2|62.8|65.05|62.65|65.2|62.8|65.05|62.65|0
1656445030000|2022-06-28 19:37:10|64.96|62.56|65.31|62.91|65.46|63.06|64.96|62.56|0
1656445040000|2022-06-28 19:37:20|65.36|62.96|65.41|63.01|65.51|63.11|65.36|62.96|0
1656445050000|2022-06-28 19:37:30|65.46|63.06|65.56|63.16|65.56|63.16|65.36|62.96|0
1656445060000|2022-06-28 19:37:40|65.46|63.06|65.51|63.11|65.51|63.11|65.36|62.96|0
1656445070000|2022-06-28 19:37:50|65.66|63.26|65.61|63.21|65.66|63.26|65.61|63.21|0
1656445080000|2022-06-28 19:38:00|65.56|63.16|65.41|63.01|65.56|63.16|65.41|63.01|0
1656445090000|2022-06-28 19:38:10|65.51|63.11|65.66|63.26|65.68|63.28|65.46|63.06|0
1656445100000|2022-06-28 19:38:20|65.71|63.31|65.61|63.21|65.71|63.31|65.61|63.21|0
1656445110000|2022-06-28 19:38:30|65.71|63.31|65.71|63.31|65.71|63.31|65.71|63.31|0
1656445120000|2022-06-28 19:38:40|65.66|63.26|65.46|63.06|65.66|63.26|65.41|63.01|0
1656445130000|2022-06-28 19:38:50|65.41|63.01|65.51|63.11|65.51|63.11|65.41|63.01|0
1656445140000|2022-06-28 19:39:00|65.56|63.16|65.56|63.16|65.56|63.16|65.51|63.11|0
1656445150000|2022-06-28 19:39:10|65.61|63.21|65.66|63.26|65.66|63.26|65.56|63.16|0
1656445160000|2022-06-28 19:39:20|65.68|63.28|65.76|63.36|65.76|63.36|65.66|63.26|0
1656445170000|2022-06-28 19:39:30|65.95|63.55|66|63.6|66.05|63.65|65.95|63.55|0
1656445180000|2022-06-28 19:39:40|66.05|63.65|66.05|63.65|66.05|63.65|66.05|63.65|0
1656445190000|2022-06-28 19:39:50|66.1|63.7|66.2|63.8|66.2|63.8|66.05|63.65|0
1656445200000|2022-06-28 19:40:00|66.25|63.85|66.3|63.9|66.35|63.95|66.25|63.85|0
1656445210000|2022-06-28 19:40:10|66.25|63.85|66|63.6|66.25|63.85|66|63.6|0
1656445220000|2022-06-28 19:40:20|66.15|63.75|66.35|63.95|66.35|63.95|66.15|63.75|0
1656445230000|2022-06-28 19:40:30|66.4|64|66.35|63.95|66.45|64.05|66.35|63.95|0
1656445240000|2022-06-28 19:40:40|66.2|63.8|66.05|63.65|66.2|63.8|66.05|63.65|0
1656445250000|2022-06-28 19:40:50|65.95|63.55|65.76|63.36|65.95|63.55|65.76|63.36|0
1656445260000|2022-06-28 19:41:00|65.85|63.45|65.81|63.41|65.85|63.45|65.81|63.41|0
1656445270000|2022-06-28 19:41:10|65.98|63.58|65.85|63.45|66.1|63.7|65.85|63.45|0
1656445280000|2022-06-28 19:41:20|65.81|63.41|65.9|63.5|65.9|63.5|65.81|63.41|0
1656445290000|2022-06-28 19:41:30|65.85|63.45|65.71|63.31|65.85|63.45|65.71|63.31|0
1656445300000|2022-06-28 19:41:40|65.61|63.21|65.93|63.53|65.93|63.53|65.61|63.21|0
1656445310000|2022-06-28 19:41:50|66|63.6|66|63.6|66|63.6|66|63.6|0
1656445320000|2022-06-28 19:42:00|65.95|63.55|66.2|63.8|66.2|63.8|65.85|63.45|0
1656445330000|2022-06-28 19:42:10|66.25|63.85|66.1|63.7|66.25|63.85|66.05|63.65|0
1656445340000|2022-06-28 19:42:20|66.15|63.75|66|63.6|66.15|63.75|65.9|63.5|0
1656445350000|2022-06-28 19:42:30|65.9|63.5|66|63.6|66.1|63.7|65.85|63.45|0
1656445360000|2022-06-28 19:42:40|65.8|63.4|65.71|63.31|65.8|63.4|65.71|63.31|0
1656445370000|2022-06-28 19:42:50|65.56|63.16|65.9|63.5|65.9|63.5|65.56|63.16|0
1656445380000|2022-06-28 19:43:00|65.88|63.48|65.95|63.55|65.95|63.55|65.8|63.4|0
1656445390000|2022-06-28 19:43:10|65.85|63.45|65.93|63.53|65.95|63.55|65.85|63.45|0
1656445400000|2022-06-28 19:43:20|65.95|63.55|66.1|63.7|66.1|63.7|65.9|63.5|0
1656445410000|2022-06-28 19:43:30|66.15|63.75|66.05|63.65|66.15|63.75|65.95|63.55|0
1656445420000|2022-06-28 19:43:40|65.85|63.45|65.71|63.31|65.85|63.45|65.71|63.31|0
1656445430000|2022-06-28 19:43:50|65.73|63.33|65.56|63.16|65.73|63.33|65.56|63.16|0
1656445440000|2022-06-28 19:44:00|65.41|63.01|65.41|63.01|65.43|63.03|65.41|63.01|0
1656445450000|2022-06-28 19:44:10|65.28|62.88|65.31|62.91|65.31|62.91|65.28|62.88|0
1656445460000|2022-06-28 19:44:20|65.21|62.81|65.06|62.66|65.21|62.81|65.06|62.66|0
1656445470000|2022-06-28 19:44:30|65.01|62.61|65.01|62.61|65.01|62.61|64.96|62.56|0
1656445480000|2022-06-28 19:44:40|65.06|62.66|65.06|62.66|65.11|62.71|64.96|62.56|0
1656445490000|2022-06-28 19:44:50|65.11|62.71|65.36|62.96|65.36|62.96|65.11|62.71|0
1656445500000|2022-06-28 19:45:00|65.31|62.91|65.06|62.66|65.31|62.91|65.06|62.66|0
1656445510000|2022-06-28 19:45:10|64.96|62.56|65.21|62.81|65.21|62.81|64.96|62.56|0
1656445520000|2022-06-28 19:45:20|64.96|62.56|65.11|62.71|65.11|62.71|64.96|62.56|0
1656445530000|2022-06-28 19:45:30|65.06|62.66|65.06|62.66|65.11|62.71|65.06|62.66|0
1656445540000|2022-06-28 19:45:40|65.11|62.71|65.41|63.01|65.41|63.01|65.11|62.71|0
1656445550000|2022-06-28 19:45:50|65.36|62.96|65.41|63.01|65.46|63.06|65.36|62.96|0
1656445560000|2022-06-28 19:46:00|65.46|63.06|65.75|63.35|65.75|63.35|65.46|63.06|0
1656445570000|2022-06-28 19:46:10|65.66|63.26|65.56|63.16|65.7|63.3|65.56|63.16|0
1656445580000|2022-06-28 19:46:20|65.41|63.01|65.26|62.86|65.46|63.06|65.26|62.86|0
1656445590000|2022-06-28 19:46:30|65.31|62.91|65.06|62.66|65.31|62.91|65.06|62.66|0
1656445600000|2022-06-28 19:46:40|65.01|62.61|65.06|62.66|65.11|62.71|65.01|62.61|0
1656445610000|2022-06-28 19:46:50|65.16|62.76|65.06|62.66|65.16|62.76|65.06|62.66|0
1656445620000|2022-06-28 19:47:00|65.11|62.71|65.06|62.66|65.11|62.71|65.06|62.66|0
1656445630000|2022-06-28 19:47:10|65.01|62.61|64.96|62.56|65.01|62.61|64.91|62.51|0
1656445640000|2022-06-28 19:47:20|65.01|62.61|65.04|62.64|65.06|62.66|64.96|62.56|0
1656445650000|2022-06-28 19:47:30|64.96|62.56|64.96|62.56|65.06|62.66|64.91|62.51|0
1656445660000|2022-06-28 19:47:40|64.91|62.51|64.84|62.44|64.91|62.51|64.82|62.42|0
1656445670000|2022-06-28 19:47:50|64.82|62.42|64.72|62.32|64.82|62.42|64.72|62.32|0
1656445680000|2022-06-28 19:48:00|64.77|62.37|64.82|62.42|64.82|62.42|64.72|62.32|0
1656445690000|2022-06-28 19:48:10|64.79|62.39|64.72|62.32|64.82|62.42|64.72|62.32|0
1656445710000|2022-06-28 19:48:30|64.77|62.37|64.87|62.47|64.87|62.47|64.77|62.37|0
1656445720000|2022-06-28 19:48:40|64.82|62.42|64.72|62.32|64.82|62.42|64.72|62.32|0
1656445730000|2022-06-28 19:48:50|64.62|62.22|64.87|62.47|64.87|62.47|64.62|62.22|0
1656445740000|2022-06-28 19:49:00|65.01|62.61|65.51|63.11|65.51|63.11|65.01|62.61|0
1656445750000|2022-06-28 19:49:10|65.46|63.06|65.16|62.76|65.46|63.06|65.16|62.76|0
1656445760000|2022-06-28 19:49:20|65.11|62.71|65.01|62.61|65.16|62.76|65.01|62.61|0
1656445770000|2022-06-28 19:49:30|64.87|62.47|64.96|62.56|64.96|62.56|64.82|62.42|0
1656445780000|2022-06-28 19:49:40|65.01|62.61|64.96|62.56|65.01|62.61|64.96|62.56|0
1656445790000|2022-06-28 19:49:50|65.16|62.76|65.21|62.81|65.21|62.81|65.16|62.76|0
1656445800000|2022-06-28 19:50:00|65.31|62.91|65.01|62.61|65.31|62.91|64.72|62.32|0
1656445810000|2022-06-28 19:50:10|65.56|63.16|65.41|63.01|65.56|63.16|65.41|63.01|0
1656445820000|2022-06-28 19:50:20|65.16|62.76|65.41|63.01|65.41|63.01|65.06|62.66|0
1656445830000|2022-06-28 19:50:30|65.26|62.86|65.21|62.81|65.31|62.91|65.21|62.81|0
1656445840000|2022-06-28 19:50:40|65.16|62.76|65.09|62.69|65.16|62.76|65.06|62.66|0
1656445850000|2022-06-28 19:50:50|65.06|62.66|64.96|62.56|65.06|62.66|64.82|62.42|0
1656445860000|2022-06-28 19:51:00|64.86|62.46|64.77|62.37|64.96|62.56|64.77|62.37|0
1656445870000|2022-06-28 19:51:10|64.82|62.42|64.47|62.07|64.82|62.42|64.47|62.07|0
1656445880000|2022-06-28 19:51:20|64.37|61.97|64.57|62.17|64.72|62.32|64.33|61.93|0
1656445890000|2022-06-28 19:51:30|64.77|62.37|65.06|62.66|65.06|62.66|64.77|62.37|0
1656445900000|2022-06-28 19:51:40|65.31|62.91|65.21|62.81|65.31|62.91|65.16|62.76|0
1656445910000|2022-06-28 19:51:50|65.06|62.66|65.26|62.86|65.26|62.86|65.06|62.66|0
1656445920000|2022-06-28 19:52:00|65.11|62.71|65.46|63.06|65.46|63.06|65.11|62.71|0
1656445930000|2022-06-28 19:52:10|65.65|63.25|65.55|63.15|65.65|63.25|65.51|63.11|0
1656445940000|2022-06-28 19:52:20|65.36|62.96|65.26|62.86|65.36|62.96|65.26|62.86|0
1656445950000|2022-06-28 19:52:30|65.31|62.91|65.06|62.66|65.31|62.91|65.06|62.66|0
1656445960000|2022-06-28 19:52:40|65.01|62.61|64.96|62.56|65.01|62.61|64.91|62.51|0
1656445970000|2022-06-28 19:52:50|64.86|62.46|64.91|62.51|64.91|62.51|64.82|62.42|0
1656445980000|2022-06-28 19:53:00|65.21|62.81|65.16|62.76|65.21|62.81|65.11|62.71|0
1656445990000|2022-06-28 19:53:10|65.26|62.86|65.36|62.96|65.36|62.96|65.26|62.86|0
1656446000000|2022-06-28 19:53:20|65.41|63.01|65.51|63.11|65.51|63.11|65.36|62.96|0
1656446010000|2022-06-28 19:53:30|65.6|63.2|65.26|62.86|65.6|63.2|65.26|62.86|0
1656446020000|2022-06-28 19:53:40|65.31|62.91|65.5|63.1|65.5|63.1|65.26|62.86|0
1656446030000|2022-06-28 19:53:50|65.55|63.15|65.55|63.15|65.6|63.2|65.55|63.15|0
1656446040000|2022-06-28 19:54:00|65.5|63.1|65.46|63.06|65.55|63.15|65.46|63.06|0
1656446050000|2022-06-28 19:54:10|65.41|63.01|65.36|62.96|65.55|63.15|65.36|62.96|0
1656446060000|2022-06-28 19:54:20|65.41|63.01|65.41|63.01|65.41|63.01|65.41|63.01|0
1656446070000|2022-06-28 19:54:30|65.55|63.15|65.65|63.25|65.65|63.25|65.55|63.15|0
1656446080000|2022-06-28 19:54:40|65.36|62.96|65.5|63.1|65.5|63.1|65.36|62.96|0
1656446090000|2022-06-28 19:54:50|65.6|63.2|65.83|63.43|65.85|63.45|65.55|63.15|0
1656446100000|2022-06-28 19:55:00|65.85|63.45|65.75|63.35|65.85|63.45|65.65|63.25|0
1656446110000|2022-06-28 19:55:10|65.5|63.1|65.16|62.76|65.5|63.1|65.16|62.76|0
1656446120000|2022-06-28 19:55:20|65.01|62.61|65.01|62.61|65.06|62.66|64.96|62.56|0
1656446130000|2022-06-28 19:55:30|64.91|62.51|65.11|62.71|65.11|62.71|64.91|62.51|0
1656446140000|2022-06-28 19:55:40|65.21|62.81|65.41|63.01|65.41|63.01|65.21|62.81|0
1656446150000|2022-06-28 19:55:50|65.21|62.81|65.11|62.71|65.21|62.81|65.11|62.71|0
1656446160000|2022-06-28 19:56:00|65.06|62.66|64.96|62.56|65.11|62.71|64.96|62.56|0
1656446170000|2022-06-28 19:56:10|64.91|62.51|65.01|62.61|65.01|62.61|64.91|62.51|0
1656446180000|2022-06-28 19:56:20|64.91|62.51|64.91|62.51|64.91|62.51|64.91|62.51|0
1656446190000|2022-06-28 19:56:30|64.86|62.46|64.91|62.51|64.91|62.51|64.86|62.46|0
1656446200000|2022-06-28 19:56:40|64.77|62.37|64.72|62.32|64.86|62.46|64.72|62.32|0
1656446210000|2022-06-28 19:56:50|64.57|62.17|64.62|62.22|64.62|62.22|64.52|62.12|0
1656446220000|2022-06-28 19:57:00|64.57|62.17|64.72|62.32|64.72|62.32|64.57|62.17|0
1656446230000|2022-06-28 19:57:10|64.86|62.46|64.96|62.56|64.96|62.56|64.72|62.32|0
1656446240000|2022-06-28 19:57:20|65.01|62.61|64.81|62.41|65.01|62.61|64.81|62.41|0
1656446250000|2022-06-28 19:57:30|64.72|62.32|64.62|62.22|64.72|62.32|64.62|62.22|0
1656446260000|2022-06-28 19:57:40|64.67|62.27|64.57|62.17|64.67|62.27|64.57|62.17|0
1656446270000|2022-06-28 19:57:50|64.52|62.12|64.52|62.12|64.57|62.17|64.52|62.12|0
1656446280000|2022-06-28 19:58:00|64.54|62.14|65.01|62.61|65.01|62.61|64.54|62.14|0
1656446290000|2022-06-28 19:58:10|65.06|62.66|64.96|62.56|65.06|62.66|64.72|62.32|0
1656446300000|2022-06-28 19:58:20|64.91|62.51|64.82|62.42|64.96|62.56|64.82|62.42|0
1656446310000|2022-06-28 19:58:30|64.77|62.37|65.13|62.73|65.18|62.78|64.77|62.37|0
1656446320000|2022-06-28 19:58:40|65.2|62.8|65.08|62.68|65.2|62.8|65.08|62.68|0
1656446330000|2022-06-28 19:58:50|65.13|62.73|65.22|62.82|65.22|62.82|65.13|62.73|0
1656446340000|2022-06-28 19:59:00|65.13|62.73|64.98|62.58|65.18|62.78|64.98|62.58|0
1656446350000|2022-06-28 19:59:10|64.93|62.53|64.93|62.53|64.93|62.53|64.73|62.33|0
1656446360000|2022-06-28 19:59:20|64.83|62.43|64.73|62.33|64.83|62.43|64.73|62.33|0
1656446370000|2022-06-28 19:59:30|64.78|62.38|64.93|62.53|64.93|62.53|64.78|62.38|0
1656446380000|2022-06-28 19:59:40|64.88|62.48|65.08|62.68|65.08|62.68|64.83|62.43|0
1656446390000|2022-06-28 19:59:50|65.17|62.77|65.03|62.63|65.22|62.82|65.03|62.63|0
1656446400000|2022-06-28 20:00:00|64.98|62.58|65.03|62.63|65.03|62.63|64.98|62.58|0
1656446410000|2022-06-28 20:00:10|65.08|62.68|64.88|62.48|65.08|62.68|64.88|62.48|0
1656446420000|2022-06-28 20:00:20|64.83|62.43|65.03|62.63|65.13|62.73|64.83|62.43|0
1656446430000|2022-06-28 20:00:30|65.52|63.12|65.57|63.17|65.57|63.17|65.52|63.12|0
1656446440000|2022-06-28 20:00:40|65.27|62.87|65.27|62.87|65.32|62.92|65.22|62.82|0
1656446450000|2022-06-28 20:00:50|65.22|62.82|65.27|62.87|65.27|62.87|65.22|62.82|0
1656446460000|2022-06-28 20:01:00|65.13|62.73|64.93|62.53|65.13|62.73|64.93|62.53|0
1656446470000|2022-06-28 20:01:10|64.78|62.38|64.63|62.23|64.83|62.43|64.63|62.23|0
1656446480000|2022-06-28 20:01:20|64.68|62.28|64.63|62.23|64.68|62.28|64.63|62.23|0
1656446490000|2022-06-28 20:01:30|64.68|62.28|64.63|62.23|64.68|62.28|64.63|62.23|0
1656446500000|2022-06-28 20:01:40|64.68|62.28|64.54|62.14|64.68|62.28|64.54|62.14|0
1656446510000|2022-06-28 20:01:50|64.59|62.19|64.59|62.19|64.59|62.19|64.59|62.19|0
1656446520000|2022-06-28 20:02:00|64.54|62.14|64.59|62.19|64.59|62.19|64.54|62.14|0
1656446530000|2022-06-28 20:02:10|64.63|62.23|64.59|62.19|64.63|62.23|64.59|62.19|0
1656446540000|2022-06-28 20:02:20|64.54|62.14|64.54|62.14|64.54|62.14|64.54|62.14|0
1656446550000|2022-06-28 20:02:30|64.44|62.04|64.39|61.99|64.44|62.04|64.39|61.99|0
1656446560000|2022-06-28 20:02:40|64.44|62.04|64.44|62.04|64.44|62.04|64.44|62.04|0
1656446580000|2022-06-28 20:03:00|64.39|61.99|64.39|61.99|64.39|61.99|64.39|61.99|0
1656446590000|2022-06-28 20:03:10|64.44|62.04|64.49|62.09|64.49|62.09|64.44|62.04|0
1656446600000|2022-06-28 20:03:20|64.59|62.19|64.63|62.23|64.68|62.28|64.59|62.19|0
1656446610000|2022-06-28 20:03:30|64.59|62.19|64.63|62.23|64.63|62.23|64.58|62.18|0
1656446620000|2022-06-28 20:03:40|64.68|62.28|64.68|62.28|64.73|62.33|64.63|62.23|0
1656446630000|2022-06-28 20:03:50|64.54|62.14|64.54|62.14|64.54|62.14|64.54|62.14|0
1656446640000|2022-06-28 20:04:00|64.58|62.18|64.68|62.28|64.68|62.28|64.58|62.18|0
1656446650000|2022-06-28 20:04:10|64.73|62.33|64.83|62.43|64.83|62.43|64.73|62.33|0
1656446660000|2022-06-28 20:04:20|64.73|62.33|64.78|62.38|64.78|62.38|64.73|62.33|0
1656446670000|2022-06-28 20:04:30|64.73|62.33|64.68|62.28|64.78|62.38|64.68|62.28|0
1656446680000|2022-06-28 20:04:40|64.73|62.33|64.78|62.38|64.78|62.38|64.73|62.33|0
1656446700000|2022-06-28 20:05:00|64.83|62.43|64.78|62.38|64.83|62.43|64.78|62.38|0
1656446710000|2022-06-28 20:05:10|64.83|62.43|64.73|62.33|64.83|62.43|64.73|62.33|0
1656446720000|2022-06-28 20:05:20|64.68|62.28|64.68|62.28|64.68|62.28|64.68|62.28|0
1656446740000|2022-06-28 20:05:40|64.73|62.33|64.78|62.38|64.78|62.38|64.73|62.33|0
1656446750000|2022-06-28 20:05:50|64.83|62.43|64.78|62.38|64.83|62.43|64.78|62.38|0
1656446760000|2022-06-28 20:06:00|64.73|62.33|64.73|62.33|64.73|62.33|64.73|62.33|0
1656446770000|2022-06-28 20:06:10|64.68|62.28|64.71|62.31|64.73|62.33|64.68|62.28|0
1656446780000|2022-06-28 20:06:20|64.73|62.33|64.63|62.23|64.73|62.33|64.63|62.23|0
1656446790000|2022-06-28 20:06:30|64.58|62.18|64.58|62.18|64.58|62.18|64.58|62.18|0
1656446800000|2022-06-28 20:06:40|64.54|62.14|64.54|62.14|64.54|62.14|64.54|62.14|0
1656446810000|2022-06-28 20:06:50|64.56|62.16|64.54|62.14|64.58|62.18|64.54|62.14|0
1656446820000|2022-06-28 20:07:00|64.58|62.18|64.58|62.18|64.58|62.18|64.54|62.14|0
1656446830000|2022-06-28 20:07:10|64.54|62.14|64.49|62.09|64.54|62.14|64.49|62.09|0
1656446840000|2022-06-28 20:07:20|64.54|62.14|64.58|62.18|64.58|62.18|64.54|62.14|0
1656446850000|2022-06-28 20:07:30|64.54|62.14|64.58|62.18|64.58|62.18|64.54|62.14|0
1656446860000|2022-06-28 20:07:40|64.63|62.23|64.68|62.28|64.68|62.28|64.63|62.23|0
1656446880000|2022-06-28 20:08:00|64.73|62.33|64.68|62.28|64.73|62.33|64.68|62.28|0
1656446890000|2022-06-28 20:08:10|64.63|62.23|64.63|62.23|64.63|62.23|64.63|62.23|0
1656446910000|2022-06-28 20:08:30|64.68|62.28|64.73|62.33|64.73|62.33|64.68|62.28|0
1656446920000|2022-06-28 20:08:40|64.68|62.28|64.63|62.23|64.68|62.28|64.63|62.23|0
1656446930000|2022-06-28 20:08:50|64.53|62.13|64.63|62.23|64.63|62.23|64.53|62.13|0
1656446940000|2022-06-28 20:09:00|64.58|62.18|64.58|62.18|64.63|62.23|64.58|62.18|0
1656446950000|2022-06-28 20:09:10|64.63|62.23|64.63|62.23|64.63|62.23|64.63|62.23|0
1656446970000|2022-06-28 20:09:30|64.68|62.28|64.73|62.33|64.73|62.33|64.68|62.28|0
1656446980000|2022-06-28 20:09:40|64.68|62.28|64.63|62.23|64.68|62.28|64.63|62.23|0
1656446990000|2022-06-28 20:09:50|64.58|62.18|64.58|62.18|64.58|62.18|64.58|62.18|0
1656447000000|2022-06-28 20:10:00|64.63|62.23|64.68|62.28|64.68|62.28|64.63|62.23|0
1656447010000|2022-06-28 20:10:10|64.63|62.23|64.68|62.28|64.68|62.28|64.63|62.23|0
1656447020000|2022-06-28 20:10:20|64.73|62.33|64.73|62.33|64.73|62.33|64.73|62.33|0
1656447030000|2022-06-28 20:10:30|64.83|62.43|64.68|62.28|64.83|62.43|64.68|62.28|0
1656447040000|2022-06-28 20:10:40|64.7|62.3|64.7|62.3|64.7|62.3|64.7|62.3|0
1656447050000|2022-06-28 20:10:50|64.73|62.33|64.78|62.38|64.78|62.38|64.73|62.33|0
1656447070000|2022-06-28 20:11:10|64.83|62.43|64.83|62.43|64.83|62.43|64.78|62.38|0
1656447090000|2022-06-28 20:11:30|64.88|62.48|64.93|62.53|64.93|62.53|64.88|62.48|0
1656447100000|2022-06-28 20:11:40|64.98|62.58|65.02|62.62|65.02|62.62|64.98|62.58|0
1656447120000|2022-06-28 20:12:00|64.98|62.58|64.98|62.58|65|62.6|64.98|62.58|0
1656447130000|2022-06-28 20:12:10|64.88|62.48|64.78|62.38|64.9|62.5|64.78|62.38|0
1656447140000|2022-06-28 20:12:20|64.83|62.43|64.83|62.43|64.88|62.48|64.83|62.43|0
1656447150000|2022-06-28 20:12:30|64.88|62.48|64.88|62.48|64.93|62.53|64.88|62.48|0
1656447170000|2022-06-28 20:12:50|64.93|62.53|64.93|62.53|64.93|62.53|64.93|62.53|0
1656447180000|2022-06-28 20:13:00|65.12|62.72|65.02|62.62|65.12|62.72|65.02|62.62|0
1656447190000|2022-06-28 20:13:10|65.07|62.67|65.12|62.72|65.12|62.72|65.07|62.67|0
1656447200000|2022-06-28 20:13:20|65.17|62.77|65.17|62.77|65.22|62.82|65.17|62.77|0
1656447210000|2022-06-28 20:13:30|65.22|62.82|65.17|62.77|65.22|62.82|65.17|62.77|0
1656447220000|2022-06-28 20:13:40|65.22|62.82|65.17|62.77|65.22|62.82|65.12|62.72|0
1656447230000|2022-06-28 20:13:50|65.07|62.67|65.02|62.62|65.07|62.67|65.02|62.62|0
1656447240000|2022-06-28 20:14:00|65.07|62.67|65.07|62.67|65.07|62.67|65.07|62.67|0
1656447250000|2022-06-28 20:14:10|65.02|62.62|64.97|62.57|65.02|62.62|64.88|62.48|0
1656447260000|2022-06-28 20:14:20|64.93|62.53|64.83|62.43|64.93|62.53|64.83|62.43|0
1656447270000|2022-06-28 20:14:30|64.93|62.53|65.02|62.62|65.02|62.62|64.93|62.53|0
1656447280000|2022-06-28 20:14:40|64.93|62.53|65.02|62.62|65.02|62.62|64.93|62.53|0
1656447290000|2022-06-28 20:14:50|64.97|62.57|64.97|62.57|65.02|62.62|64.97|62.57|0
1656447310000|2022-06-28 20:15:10|65.22|62.42|65.22|62.42|65.22|62.42|65.22|62.42|0
1656447320000|2022-06-28 20:15:20|65.17|62.37|65.17|62.37|65.17|62.37|65.17|62.37|0
1656447330000|2022-06-28 20:15:30|65.22|62.42|65.27|62.47|65.27|62.47|65.22|62.42|0
1656447350000|2022-06-28 20:15:50|65.3|62.5|65.32|62.52|65.32|62.52|65.3|62.5|0
1656447360000|2022-06-28 20:16:00|65.27|62.47|65.32|62.52|65.32|62.52|65.27|62.47|0
1656447370000|2022-06-28 20:16:10|65.3|62.5|65.15|62.35|65.3|62.5|65.13|62.33|0
1656447380000|2022-06-28 20:16:20|65.08|62.28|65.08|62.28|65.08|62.28|65.08|62.28|0
1656447390000|2022-06-28 20:16:30|65.05|62.25|64.93|62.13|65.05|62.25|64.93|62.13|0
1656447400000|2022-06-28 20:16:40|65|62.2|65.03|62.23|65.03|62.23|65|62.2|0
1656447410000|2022-06-28 20:16:50|65|62.2|65|62.2|65|62.2|65|62.2|0
1656447420000|2022-06-28 20:17:00|65.03|62.23|65.03|62.23|65.03|62.23|65.03|62.23|0
1656447430000|2022-06-28 20:17:10|65.08|62.28|65.08|62.28|65.08|62.28|65.08|62.28|0
1656447450000|2022-06-28 20:17:30|65.12|62.32|65.12|62.32|65.12|62.32|65.12|62.32|0
1656447460000|2022-06-28 20:17:40|65.17|62.37|65.17|62.37|65.17|62.37|65.17|62.37|0
1656447470000|2022-06-28 20:17:50|65.12|62.32|65.12|62.32|65.12|62.32|65.12|62.32|0
1656447480000|2022-06-28 20:18:00|65.08|62.28|65.22|62.42|65.27|62.47|65.08|62.28|0
1656447490000|2022-06-28 20:18:10|65.2|62.4|65.27|62.47|65.27|62.47|65.2|62.4|0
1656460800000|2022-06-29 00:00:00|66.42|63.62|66.27|63.47|66.42|63.62|66.27|63.47|0
1656460810000|2022-06-29 00:00:10|66.22|63.42|66.17|63.37|66.22|63.42|66.17|63.37|0
1656460820000|2022-06-29 00:00:20|66.37|63.57|66.37|63.57|66.39|63.59|66.37|63.57|0
1656460830000|2022-06-29 00:00:30|66.42|63.62|66.72|63.92|66.72|63.92|66.42|63.62|0
1656460840000|2022-06-29 00:00:40|66.77|63.97|66.72|63.92|66.77|63.97|66.72|63.92|0
1656460850000|2022-06-29 00:00:50|66.67|63.87|66.49|63.69|66.67|63.87|66.49|63.69|0
1656460860000|2022-06-29 00:01:00|66.47|63.67|66.52|63.72|66.52|63.72|66.44|63.64|0
1656460870000|2022-06-29 00:01:10|66.57|63.77|66.49|63.69|66.57|63.77|66.49|63.69|0
1656460880000|2022-06-29 00:01:20|66.42|63.62|66.42|63.62|66.42|63.62|66.42|63.62|0
1656460890000|2022-06-29 00:01:30|66.32|63.52|66.47|63.67|66.47|63.67|66.32|63.52|0
1656460900000|2022-06-29 00:01:40|66.49|63.69|66.37|63.57|66.49|63.69|66.37|63.57|0
1656460910000|2022-06-29 00:01:50|66.47|63.67|66.52|63.72|66.52|63.72|66.47|63.67|0
1656460920000|2022-06-29 00:02:00|66.47|63.67|66.44|63.64|66.47|63.67|66.37|63.57|0
1656460930000|2022-06-29 00:02:10|66.57|63.77|66.39|63.59|66.57|63.77|66.39|63.59|0
1656460940000|2022-06-29 00:02:20|66.42|63.62|66.42|63.62|66.47|63.67|66.42|63.62|0
1656460950000|2022-06-29 00:02:30|66.39|63.59|66.47|63.67|66.47|63.67|66.39|63.59|0
1656460960000|2022-06-29 00:02:40|66.57|63.77|66.62|63.82|66.62|63.82|66.57|63.77|0
1656460970000|2022-06-29 00:02:50|66.67|63.87|66.57|63.77|66.67|63.87|66.57|63.77|0
1656460980000|2022-06-29 00:03:00|66.52|63.72|66.52|63.72|66.52|63.72|66.42|63.62|0
1656460990000|2022-06-29 00:03:10|66.57|63.77|66.62|63.82|66.62|63.82|66.57|63.77|0
1656461000000|2022-06-29 00:03:20|66.57|63.77|66.49|63.69|66.57|63.77|66.49|63.69|0
1656461010000|2022-06-29 00:03:30|66.52|63.72|66.57|63.77|66.57|63.77|66.52|63.72|0
1656461020000|2022-06-29 00:03:40|66.59|63.79|66.57|63.77|66.59|63.79|66.57|63.77|0
1656461030000|2022-06-29 00:03:50|66.54|63.74|66.59|63.79|66.62|63.82|66.54|63.74|0
1656461040000|2022-06-29 00:04:00|66.67|63.87|66.42|63.62|66.67|63.87|66.42|63.62|0
1656461050000|2022-06-29 00:04:10|66.47|63.67|66.52|63.72|66.52|63.72|66.47|63.67|0
1656461060000|2022-06-29 00:04:20|66.54|63.74|66.52|63.72|66.54|63.74|66.52|63.72|0
1656461070000|2022-06-29 00:04:30|66.47|63.67|66.44|63.64|66.47|63.67|66.42|63.62|0
1656461080000|2022-06-29 00:04:40|66.47|63.67|66.42|63.62|66.47|63.67|66.42|63.62|0
1656461090000|2022-06-29 00:04:50|66.44|63.64|66.44|63.64|66.44|63.64|66.42|63.62|0
1656461100000|2022-06-29 00:05:00|66.37|63.57|66.47|63.67|66.47|63.67|66.37|63.57|0
1656461110000|2022-06-29 00:05:10|66.42|63.62|66.52|63.72|66.52|63.72|66.42|63.62|0
1656461120000|2022-06-29 00:05:20|66.47|63.67|66.47|63.67|66.47|63.67|66.47|63.67|0
1656461130000|2022-06-29 00:05:30|66.44|63.64|66.52|63.72|66.52|63.72|66.44|63.64|0
1656461140000|2022-06-29 00:05:40|66.57|63.77|66.42|63.62|66.57|63.77|66.42|63.62|0
1656461150000|2022-06-29 00:05:50|66.44|63.64|66.42|63.62|66.44|63.64|66.37|63.57|0
1656461160000|2022-06-29 00:06:00|66.39|63.59|66.37|63.57|66.39|63.59|66.32|63.52|0
1656461170000|2022-06-29 00:06:10|66.32|63.52|66.32|63.52|66.32|63.52|66.27|63.47|0
1656461180000|2022-06-29 00:06:20|66.29|63.49|66.27|63.47|66.32|63.52|66.27|63.47|0
1656461190000|2022-06-29 00:06:30|66.32|63.52|66.29|63.49|66.32|63.52|66.22|63.42|0
1656461200000|2022-06-29 00:06:40|66.32|63.52|66.37|63.57|66.37|63.57|66.32|63.52|0
1656461210000|2022-06-29 00:06:50|66.39|63.59|66.42|63.62|66.47|63.67|66.39|63.59|0
1656461220000|2022-06-29 00:07:00|66.39|63.59|66.52|63.72|66.52|63.72|66.39|63.59|0
1656461230000|2022-06-29 00:07:10|66.49|63.69|66.47|63.67|66.49|63.69|66.47|63.67|0
1656461240000|2022-06-29 00:07:20|66.57|63.77|66.62|63.82|66.62|63.82|66.57|63.77|0
1656461250000|2022-06-29 00:07:30|66.59|63.79|66.57|63.77|66.59|63.79|66.57|63.77|0
1656461260000|2022-06-29 00:07:40|66.54|63.74|66.67|63.87|66.67|63.87|66.54|63.74|0
1656461270000|2022-06-29 00:07:50|66.72|63.92|66.87|64.07|66.87|64.07|66.72|63.92|0
1656461280000|2022-06-29 00:08:00|66.82|64.02|66.92|64.12|66.92|64.12|66.82|64.02|0
1656461290000|2022-06-29 00:08:10|66.87|64.07|66.87|64.07|66.89|64.09|66.87|64.07|0
1656461300000|2022-06-29 00:08:20|66.92|64.12|67.22|64.42|67.22|64.42|66.92|64.12|0
1656461310000|2022-06-29 00:08:30|67.29|64.49|67.32|64.52|67.32|64.52|67.17|64.37|0
1656461320000|2022-06-29 00:08:40|67.37|64.57|67.27|64.47|67.37|64.57|67.24|64.44|0
1656461330000|2022-06-29 00:08:50|67.24|64.44|67.22|64.42|67.29|64.49|67.22|64.42|0
1656461340000|2022-06-29 00:09:00|67.17|64.37|67.12|64.32|67.22|64.42|67.12|64.32|0
1656461350000|2022-06-29 00:09:10|67.07|64.27|67.07|64.27|67.12|64.32|67.07|64.27|0
1656461360000|2022-06-29 00:09:20|67.09|64.29|67.17|64.37|67.17|64.37|67.09|64.29|0
1656461370000|2022-06-29 00:09:30|67.12|64.32|67.02|64.22|67.12|64.32|67.02|64.22|0
1656461380000|2022-06-29 00:09:40|67.17|64.37|67.14|64.34|67.17|64.37|67.12|64.32|0
1656461390000|2022-06-29 00:09:50|67.02|64.22|66.92|64.12|67.02|64.22|66.92|64.12|0
1656461400000|2022-06-29 00:10:00|66.87|64.07|66.84|64.04|66.87|64.07|66.82|64.02|0
1656461410000|2022-06-29 00:10:10|66.92|64.12|66.92|64.12|66.97|64.17|66.92|64.12|0
1656461420000|2022-06-29 00:10:20|66.94|64.14|66.99|64.19|66.99|64.19|66.94|64.14|0
1656461430000|2022-06-29 00:10:30|66.97|64.17|67.07|64.27|67.07|64.27|66.97|64.17|0
1656461440000|2022-06-29 00:10:40|67.02|64.22|67.07|64.27|67.07|64.27|67.02|64.22|0
1656461450000|2022-06-29 00:10:50|67.02|64.22|66.97|64.17|67.02|64.22|66.97|64.17|0
1656461460000|2022-06-29 00:11:00|67.04|64.24|67.07|64.27|67.07|64.27|67.04|64.24|0
1656461470000|2022-06-29 00:11:10|67.12|64.32|67.12|64.32|67.12|64.32|67.12|64.32|0
1656461480000|2022-06-29 00:11:20|67.17|64.37|67.17|64.37|67.22|64.42|67.17|64.37|0
1656461490000|2022-06-29 00:11:30|67.14|64.34|67.17|64.37|67.17|64.37|67.14|64.34|0
1656461500000|2022-06-29 00:11:40|67.14|64.34|67.12|64.32|67.17|64.37|67.12|64.32|0
1656461510000|2022-06-29 00:11:50|67.07|64.27|67.04|64.24|67.07|64.27|67.04|64.24|0
1656461520000|2022-06-29 00:12:00|67.01|64.21|66.96|64.16|67.01|64.21|66.96|64.16|0
1656461550000|2022-06-29 00:12:30|66.91|64.11|66.91|64.11|66.91|64.11|66.86|64.06|0
1656461560000|2022-06-29 00:12:40|66.86|64.06|66.66|63.86|66.86|64.06|66.66|63.86|0
1656461570000|2022-06-29 00:12:50|66.76|63.96|66.71|63.91|66.76|63.96|66.71|63.91|0
1656461580000|2022-06-29 00:13:00|66.66|63.86|66.61|63.81|66.69|63.89|66.61|63.81|0
1656461590000|2022-06-29 00:13:10|66.56|63.76|66.54|63.74|66.56|63.76|66.51|63.71|0
1656461600000|2022-06-29 00:13:20|66.51|63.71|66.51|63.71|66.51|63.71|66.47|63.67|0
1656461610000|2022-06-29 00:13:30|66.47|63.67|66.51|63.71|66.51|63.71|66.46|63.66|0
1656461620000|2022-06-29 00:13:40|66.49|63.69|66.54|63.74|66.64|63.84|66.49|63.69|0
1656461630000|2022-06-29 00:13:50|66.51|63.71|66.54|63.74|66.56|63.76|66.51|63.71|0
1656461640000|2022-06-29 00:14:00|66.51|63.71|66.54|63.74|66.56|63.76|66.51|63.71|0
1656461650000|2022-06-29 00:14:10|66.51|63.71|66.56|63.76|66.56|63.76|66.51|63.71|0
1656461660000|2022-06-29 00:14:20|66.42|63.62|66.51|63.71|66.51|63.71|66.42|63.62|0
1656461670000|2022-06-29 00:14:30|66.49|63.69|66.41|63.61|66.51|63.71|66.41|63.61|0
1656461680000|2022-06-29 00:14:40|66.44|63.64|66.44|63.64|66.46|63.66|66.44|63.64|0
1656461690000|2022-06-29 00:14:50|66.51|63.71|66.51|63.71|66.51|63.71|66.46|63.66|0
1656461700000|2022-06-29 00:15:00|66.66|63.86|66.71|63.91|66.79|63.99|66.64|63.84|0
1656461710000|2022-06-29 00:15:10|66.66|63.86|66.61|63.81|66.66|63.86|66.61|63.81|0
1656461720000|2022-06-29 00:15:20|66.56|63.76|66.54|63.74|66.59|63.79|66.54|63.74|0
1656461730000|2022-06-29 00:15:30|66.56|63.76|66.61|63.81|66.61|63.81|66.56|63.76|0
1656461740000|2022-06-29 00:15:40|66.56|63.76|66.64|63.84|66.66|63.86|66.56|63.76|0
1656461750000|2022-06-29 00:15:50|66.66|63.86|66.66|63.86|66.66|63.86|66.66|63.86|0
1656461760000|2022-06-29 00:16:00|66.56|63.76|66.64|63.84|66.64|63.84|66.56|63.76|0
1656461770000|2022-06-29 00:16:10|66.66|63.86|66.66|63.86|66.71|63.91|66.61|63.81|0
1656461780000|2022-06-29 00:16:20|66.69|63.89|66.71|63.91|66.71|63.91|66.66|63.86|0
1656461790000|2022-06-29 00:16:30|66.79|63.99|66.86|64.06|66.86|64.06|66.79|63.99|0
1656461800000|2022-06-29 00:16:40|66.91|64.11|66.96|64.16|66.96|64.16|66.89|64.09|0
1656461810000|2022-06-29 00:16:50|66.91|64.11|67.01|64.21|67.01|64.21|66.91|64.11|0
1656461820000|2022-06-29 00:17:00|66.99|64.19|66.96|64.16|67.06|64.26|66.96|64.16|0
1656461830000|2022-06-29 00:17:10|67.01|64.21|67.01|64.21|67.06|64.26|67.01|64.21|0
1656461840000|2022-06-29 00:17:20|67.06|64.26|67.09|64.29|67.09|64.29|67.06|64.26|0
1656461850000|2022-06-29 00:17:30|67.06|64.26|66.96|64.16|67.06|64.26|66.96|64.16|0
1656461860000|2022-06-29 00:17:40|67.01|64.21|67.01|64.21|67.01|64.21|66.96|64.16|0
1656461870000|2022-06-29 00:17:50|67.06|64.26|67.06|64.26|67.09|64.29|67.06|64.26|0
1656461880000|2022-06-29 00:18:00|67.04|64.24|67.06|64.26|67.06|64.26|67.04|64.24|0
1656461890000|2022-06-29 00:18:10|67.01|64.21|67.06|64.26|67.06|64.26|67.01|64.21|0
1656461900000|2022-06-29 00:18:20|67.04|64.24|66.96|64.16|67.06|64.26|66.96|64.16|0
1656461910000|2022-06-29 00:18:30|66.99|64.19|66.96|64.16|67.01|64.21|66.96|64.16|0
1656461920000|2022-06-29 00:18:40|66.99|64.19|66.96|64.16|67.01|64.21|66.96|64.16|0
1656461930000|2022-06-29 00:18:50|66.91|64.11|66.99|64.19|67.01|64.21|66.91|64.11|0
1656461940000|2022-06-29 00:19:00|66.96|64.16|67.04|64.24|67.09|64.29|66.96|64.16|0
1656461950000|2022-06-29 00:19:10|67.01|64.21|67.06|64.26|67.06|64.26|67.01|64.21|0
1656461960000|2022-06-29 00:19:20|66.96|64.16|66.99|64.19|66.99|64.19|66.96|64.16|0
1656461970000|2022-06-29 00:19:30|67.04|64.24|66.99|64.19|67.04|64.24|66.99|64.19|0
1656461980000|2022-06-29 00:19:40|66.96|64.16|67.06|64.26|67.06|64.26|66.96|64.16|0
1656461990000|2022-06-29 00:19:50|67.01|64.21|66.96|64.16|67.01|64.21|66.96|64.16|0
1656462000000|2022-06-29 00:20:00|67.04|64.24|66.96|64.16|67.04|64.24|66.96|64.16|0
1656462010000|2022-06-29 00:20:10|66.94|64.14|66.81|64.01|66.94|64.14|66.81|64.01|0
1656462020000|2022-06-29 00:20:20|66.86|64.06|66.81|64.01|66.86|64.06|66.81|64.01|0
1656462030000|2022-06-29 00:20:30|66.79|63.99|66.86|64.06|66.86|64.06|66.79|63.99|0
1656462040000|2022-06-29 00:20:40|66.89|64.09|66.91|64.11|66.91|64.11|66.89|64.09|0
1656462050000|2022-06-29 00:20:50|66.89|64.09|66.86|64.06|66.91|64.11|66.86|64.06|0
1656462060000|2022-06-29 00:21:00|66.89|64.09|66.96|64.16|66.99|64.19|66.89|64.09|0
1656462070000|2022-06-29 00:21:10|67.01|64.21|66.86|64.06|67.01|64.21|66.86|64.06|0
1656462080000|2022-06-29 00:21:20|66.84|64.04|66.84|64.04|66.86|64.06|66.84|64.04|0
1656462090000|2022-06-29 00:21:30|66.89|64.09|66.99|64.19|66.99|64.19|66.89|64.09|0
1656462100000|2022-06-29 00:21:40|66.86|64.06|66.86|64.06|66.91|64.11|66.86|64.06|0
1656462110000|2022-06-29 00:21:50|66.84|64.04|66.81|64.01|66.86|64.06|66.81|64.01|0
1656462120000|2022-06-29 00:22:00|66.79|63.99|66.81|64.01|66.81|64.01|66.79|63.99|0
1656462130000|2022-06-29 00:22:10|66.79|63.99|66.74|63.94|66.79|63.99|66.74|63.94|0
1656462140000|2022-06-29 00:22:20|66.71|63.91|66.74|63.94|66.76|63.96|66.71|63.91|0
1656462150000|2022-06-29 00:22:30|66.69|63.89|66.66|63.86|66.69|63.89|66.64|63.84|0
1656462160000|2022-06-29 00:22:40|66.61|63.81|66.56|63.76|66.61|63.81|66.56|63.76|0
1656462170000|2022-06-29 00:22:50|66.54|63.74|66.51|63.71|66.54|63.74|66.51|63.71|0
1656462180000|2022-06-29 00:23:00|66.49|63.69|66.34|63.54|66.49|63.69|66.34|63.54|0
1656462190000|2022-06-29 00:23:10|66.31|63.51|66.31|63.51|66.31|63.51|66.26|63.46|0
1656462200000|2022-06-29 00:23:20|66.26|63.46|66.26|63.46|66.29|63.49|66.26|63.46|0
1656462210000|2022-06-29 00:23:30|65.97|63.17|65.77|62.97|65.97|63.17|65.77|62.97|0
1656462220000|2022-06-29 00:23:40|65.67|62.87|65.67|62.87|65.82|63.02|65.67|62.87|0
1656462240000|2022-06-29 00:24:00|65.62|62.82|65.62|62.82|65.64|62.84|65.62|62.82|0
1656462250000|2022-06-29 00:24:10|65.57|62.77|65.57|62.77|65.57|62.77|65.57|62.77|0
1656462270000|2022-06-29 00:24:30|65.62|62.82|65.62|62.82|65.62|62.82|65.62|62.82|0
1656462280000|2022-06-29 00:24:40|65.64|62.84|65.72|62.92|65.72|62.92|65.64|62.84|0
1656462290000|2022-06-29 00:24:50|65.69|62.89|65.77|62.97|65.77|62.97|65.69|62.89|0
1656462300000|2022-06-29 00:25:00|65.74|62.94|65.77|62.97|65.77|62.97|65.67|62.87|0
1656462310000|2022-06-29 00:25:10|65.82|63.02|65.82|63.02|65.82|63.02|65.77|62.97|0
1656462320000|2022-06-29 00:25:20|65.72|62.92|65.77|62.97|65.77|62.97|65.72|62.92|0
1656462330000|2022-06-29 00:25:30|65.82|63.02|65.82|63.02|65.82|63.02|65.82|63.02|0
1656462340000|2022-06-29 00:25:40|65.87|63.07|65.97|63.17|65.97|63.17|65.87|63.07|0
1656462350000|2022-06-29 00:25:50|66.02|63.22|66.11|63.31|66.11|63.31|65.97|63.17|0
1656462360000|2022-06-29 00:26:00|66.09|63.29|66.06|63.26|66.09|63.29|66.06|63.26|0
1656462370000|2022-06-29 00:26:10|65.99|63.19|66.11|63.31|66.11|63.31|65.99|63.19|0
1656462380000|2022-06-29 00:26:20|66.01|63.21|65.97|63.17|66.01|63.21|65.97|63.17|0
1656462390000|2022-06-29 00:26:30|66.01|63.21|66.14|63.34|66.14|63.34|66.01|63.21|0
1656462400000|2022-06-29 00:26:40|66.16|63.36|66.11|63.31|66.21|63.41|66.11|63.31|0
1656462410000|2022-06-29 00:26:50|66.01|63.21|66.06|63.26|66.06|63.26|65.97|63.17|0
1656462420000|2022-06-29 00:27:00|66.09|63.29|66.09|63.29|66.09|63.29|66.06|63.26|0
1656462430000|2022-06-29 00:27:10|66.01|63.21|65.97|63.17|66.01|63.21|65.94|63.14|0
1656462440000|2022-06-29 00:27:20|65.94|63.14|66.01|63.21|66.01|63.21|65.92|63.12|0
1656462450000|2022-06-29 00:27:30|65.99|63.19|65.97|63.17|65.99|63.19|65.97|63.17|0
1656462460000|2022-06-29 00:27:40|65.87|63.07|65.92|63.12|65.92|63.12|65.87|63.07|0
1656462470000|2022-06-29 00:27:50|65.99|63.19|65.96|63.16|65.99|63.19|65.96|63.16|0
1656462480000|2022-06-29 00:28:00|65.94|63.14|66.01|63.21|66.01|63.21|65.94|63.14|0
1656462490000|2022-06-29 00:28:10|65.96|63.16|66.06|63.26|66.06|63.26|65.96|63.16|0
1656462500000|2022-06-29 00:28:20|66.09|63.29|66.16|63.36|66.16|63.36|66.09|63.29|0
1656462510000|2022-06-29 00:28:30|66.19|63.39|66.16|63.36|66.19|63.39|66.16|63.36|0
1656462520000|2022-06-29 00:28:40|66.21|63.41|66.16|63.36|66.21|63.41|66.16|63.36|0
1656462530000|2022-06-29 00:28:50|66.21|63.41|66.26|63.46|66.26|63.46|66.21|63.41|0
1656462540000|2022-06-29 00:29:00|66.24|63.44|66.24|63.44|66.24|63.44|66.24|63.44|0
1656462550000|2022-06-29 00:29:10|66.26|63.46|66.26|63.46|66.26|63.46|66.26|63.46|0
1656462560000|2022-06-29 00:29:20|66.21|63.41|66.21|63.41|66.21|63.41|66.21|63.41|0
1656462570000|2022-06-29 00:29:30|66.24|63.44|66.19|63.39|66.24|63.44|66.16|63.36|0
1656462580000|2022-06-29 00:29:40|66.21|63.41|66.21|63.41|66.21|63.41|66.21|63.41|0
1656462590000|2022-06-29 00:29:50|66.16|63.36|66.24|63.44|66.24|63.44|66.16|63.36|0
1656462600000|2022-06-29 00:30:00|66.26|63.46|66.31|63.51|66.31|63.51|66.24|63.44|0
1656462610000|2022-06-29 00:30:10|66.29|63.49|66.21|63.41|66.29|63.49|66.21|63.41|0
1656462620000|2022-06-29 00:30:20|66.16|63.36|66.31|63.51|66.36|63.56|66.16|63.36|0
1656462630000|2022-06-29 00:30:30|66.36|63.56|66.31|63.51|66.36|63.56|66.31|63.51|0
1656462640000|2022-06-29 00:30:40|66.36|63.56|66.36|63.56|66.36|63.56|66.36|63.56|0
1656462650000|2022-06-29 00:30:50|66.41|63.61|66.41|63.61|66.41|63.61|66.41|63.61|0
1656462660000|2022-06-29 00:31:00|66.46|63.66|66.48|63.68|66.48|63.68|66.46|63.66|0
1656462670000|2022-06-29 00:31:10|66.51|63.71|66.51|63.71|66.51|63.71|66.41|63.61|0
1656462680000|2022-06-29 00:31:20|66.43|63.63|66.43|63.63|66.43|63.63|66.41|63.61|0
1656462690000|2022-06-29 00:31:30|66.46|63.66|66.51|63.71|66.53|63.73|66.46|63.66|0
1656462700000|2022-06-29 00:31:40|66.56|63.76|66.51|63.71|66.56|63.76|66.51|63.71|0
1656462710000|2022-06-29 00:31:50|66.46|63.66|66.51|63.71|66.51|63.71|66.43|63.63|0
1656462720000|2022-06-29 00:32:00|66.56|63.76|66.71|63.91|66.71|63.91|66.56|63.76|0
1656462730000|2022-06-29 00:32:10|66.76|63.96|66.71|63.91|66.76|63.96|66.71|63.91|0
1656462740000|2022-06-29 00:32:20|66.76|63.96|66.76|63.96|66.76|63.96|66.73|63.93|0
1656462750000|2022-06-29 00:32:30|66.71|63.91|66.76|63.96|66.76|63.96|66.66|63.86|0
1656462760000|2022-06-29 00:32:40|66.71|63.91|66.66|63.86|66.71|63.91|66.66|63.86|0
1656462770000|2022-06-29 00:32:50|66.71|63.91|66.61|63.81|66.71|63.91|66.61|63.81|0
1656462780000|2022-06-29 00:33:00|66.56|63.76|66.56|63.76|66.56|63.76|66.56|63.76|0
1656462790000|2022-06-29 00:33:10|66.51|63.71|66.56|63.76|66.56|63.76|66.51|63.71|0
1656462800000|2022-06-29 00:33:20|66.48|63.68|66.38|63.58|66.48|63.68|66.38|63.58|0
1656462810000|2022-06-29 00:33:30|66.36|63.56|66.41|63.61|66.41|63.61|66.36|63.56|0
1656462820000|2022-06-29 00:33:40|66.36|63.56|66.36|63.56|66.38|63.58|66.36|63.56|0
1656462830000|2022-06-29 00:33:50|66.31|63.51|66.26|63.46|66.33|63.53|66.26|63.46|0
1656462840000|2022-06-29 00:34:00|66.29|63.49|66.36|63.56|66.36|63.56|66.29|63.49|0
1656462850000|2022-06-29 00:34:10|66.31|63.51|66.31|63.51|66.31|63.51|66.31|63.51|0
1656462860000|2022-06-29 00:34:20|66.28|63.48|66.26|63.46|66.28|63.48|66.26|63.46|0
1656462870000|2022-06-29 00:34:30|66.21|63.41|66.09|63.29|66.21|63.41|66.09|63.29|0
1656462880000|2022-06-29 00:34:40|66.11|63.31|66.06|63.26|66.11|63.31|66.06|63.26|0
1656462890000|2022-06-29 00:34:50|66.01|63.21|66.11|63.31|66.11|63.31|66.01|63.21|0
1656462900000|2022-06-29 00:35:00|66.14|63.34|66.21|63.41|66.21|63.41|66.11|63.31|0
1656462910000|2022-06-29 00:35:10|66.19|63.39|66.04|63.24|66.19|63.39|66.04|63.24|0
1656462920000|2022-06-29 00:35:20|65.94|63.14|65.96|63.16|65.96|63.16|65.91|63.11|0
1656462930000|2022-06-29 00:35:30|66.01|63.21|65.96|63.16|66.01|63.21|65.96|63.16|0
1656462940000|2022-06-29 00:35:40|65.99|63.19|65.91|63.11|65.99|63.19|65.91|63.11|0
1656462950000|2022-06-29 00:35:50|65.86|63.06|65.94|63.14|65.96|63.16|65.86|63.06|0
1656462960000|2022-06-29 00:36:00|65.91|63.11|65.99|63.19|65.99|63.19|65.91|63.11|0
1656462970000|2022-06-29 00:36:10|65.96|63.16|65.86|63.06|65.96|63.16|65.86|63.06|0
1656462980000|2022-06-29 00:36:20|65.89|63.09|65.77|62.97|65.89|63.09|65.77|62.97|0
1656462990000|2022-06-29 00:36:30|65.84|63.04|65.91|63.11|65.91|63.11|65.84|63.04|0
1656463000000|2022-06-29 00:36:40|65.96|63.16|65.91|63.11|65.96|63.16|65.91|63.11|0
1656463010000|2022-06-29 00:36:50|65.96|63.16|65.96|63.16|65.96|63.16|65.96|63.16|0
1656463030000|2022-06-29 00:37:10|65.91|63.11|65.91|63.11|65.91|63.11|65.86|63.06|0
1656463040000|2022-06-29 00:37:20|65.94|63.14|65.96|63.16|65.96|63.16|65.94|63.14|0
1656463050000|2022-06-29 00:37:30|65.91|63.11|65.86|63.06|65.91|63.11|65.86|63.06|0
1656463060000|2022-06-29 00:37:40|65.81|63.01|65.67|62.87|65.81|63.01|65.67|62.87|0
1656463070000|2022-06-29 00:37:50|65.62|62.82|65.57|62.77|65.62|62.82|65.57|62.77|0
1656463080000|2022-06-29 00:38:00|65.52|62.72|65.57|62.77|65.62|62.82|65.52|62.72|0
1656463090000|2022-06-29 00:38:10|65.47|62.67|65.52|62.72|65.52|62.72|65.47|62.67|0
1656463100000|2022-06-29 00:38:20|65.54|62.74|65.54|62.74|65.54|62.74|65.52|62.72|0
1656463110000|2022-06-29 00:38:30|65.57|62.77|65.47|62.67|65.57|62.77|65.47|62.67|0
1656463120000|2022-06-29 00:38:40|65.42|62.62|65.47|62.67|65.52|62.72|65.42|62.62|0
1656463130000|2022-06-29 00:38:50|65.42|62.62|65.42|62.62|65.52|62.72|65.42|62.62|0
1656463140000|2022-06-29 00:39:00|65.47|62.67|65.57|62.77|65.57|62.77|65.47|62.67|0
1656463150000|2022-06-29 00:39:10|65.62|62.82|65.47|62.67|65.62|62.82|65.47|62.67|0
1656463160000|2022-06-29 00:39:20|65.42|62.62|65.37|62.57|65.42|62.62|65.37|62.57|0
1656463170000|2022-06-29 00:39:30|65.32|62.52|65.37|62.57|65.37|62.57|65.32|62.52|0
1656463190000|2022-06-29 00:39:50|65.32|62.52|65.32|62.52|65.32|62.52|65.32|62.52|0
1656463200000|2022-06-29 00:40:00|65.37|62.57|65.47|62.67|65.47|62.67|65.37|62.57|0
1656463210000|2022-06-29 00:40:10|65.52|62.72|65.42|62.62|65.52|62.72|65.42|62.62|0
1656463220000|2022-06-29 00:40:20|65.47|62.67|65.47|62.67|65.47|62.67|65.47|62.67|0
1656463230000|2022-06-29 00:40:30|65.37|62.57|65.37|62.57|65.42|62.62|65.37|62.57|0
1656463240000|2022-06-29 00:40:40|65.32|62.52|65.32|62.52|65.37|62.57|65.32|62.52|0
1656463250000|2022-06-29 00:40:50|65.27|62.47|65.27|62.47|65.27|62.47|65.27|62.47|0
1656463270000|2022-06-29 00:41:10|65.29|62.49|65.22|62.42|65.29|62.49|65.22|62.42|0
1656463280000|2022-06-29 00:41:20|65.27|62.47|65.27|62.47|65.27|62.47|65.27|62.47|0
1656463300000|2022-06-29 00:41:40|65.32|62.52|65.32|62.52|65.32|62.52|65.32|62.52|0
1656463310000|2022-06-29 00:41:50|65.37|62.57|65.32|62.52|65.37|62.57|65.32|62.52|0
1656463320000|2022-06-29 00:42:00|65.27|62.47|65.25|62.45|65.27|62.47|65.25|62.45|0
1656463330000|2022-06-29 00:42:10|65.27|62.47|65.22|62.42|65.27|62.47|65.22|62.42|0
1656463350000|2022-06-29 00:42:30|65.32|62.52|65.32|62.52|65.32|62.52|65.27|62.47|0
1656463360000|2022-06-29 00:42:40|65.37|62.57|65.42|62.62|65.52|62.72|65.37|62.57|0
1656463370000|2022-06-29 00:42:50|65.37|62.57|65.52|62.72|65.52|62.72|65.37|62.57|0
1656463380000|2022-06-29 00:43:00|65.39|62.59|65.42|62.62|65.47|62.67|65.39|62.59|0
1656463390000|2022-06-29 00:43:10|65.27|62.47|65.27|62.47|65.27|62.47|65.25|62.45|0
1656463400000|2022-06-29 00:43:20|65.32|62.52|65.27|62.47|65.32|62.52|65.27|62.47|0
1656463410000|2022-06-29 00:43:30|65.22|62.42|65.17|62.37|65.22|62.42|65.17|62.37|0
1656463420000|2022-06-29 00:43:40|65.12|62.32|65.12|62.32|65.17|62.37|65.12|62.32|0
1656463430000|2022-06-29 00:43:50|65.07|62.27|65.07|62.27|65.07|62.27|65.07|62.27|0
1656463440000|2022-06-29 00:44:00|65.12|62.32|65.07|62.27|65.17|62.37|65.07|62.27|0
1656463450000|2022-06-29 00:44:10|65.03|62.23|65.03|62.23|65.03|62.23|65.03|62.23|0
1656463460000|2022-06-29 00:44:20|65.07|62.27|65.12|62.32|65.12|62.32|65.07|62.27|0
1656463470000|2022-06-29 00:44:30|65.17|62.37|65.12|62.32|65.2|62.4|65.12|62.32|0
1656463480000|2022-06-29 00:44:40|65.07|62.27|65.03|62.23|65.07|62.27|65.03|62.23|0
1656463490000|2022-06-29 00:44:50|64.98|62.18|64.98|62.18|64.98|62.18|64.98|62.18|0
1656463500000|2022-06-29 00:45:00|65.07|62.27|65.12|62.32|65.12|62.32|65.03|62.23|0
1656463510000|2022-06-29 00:45:10|65.1|62.3|65.12|62.32|65.12|62.32|65.07|62.27|0
1656463520000|2022-06-29 00:45:20|65.22|62.42|65.17|62.37|65.22|62.42|65.17|62.37|0
1656463530000|2022-06-29 00:45:30|65.22|62.42|65.24|62.44|65.24|62.44|65.2|62.4|0
1656463540000|2022-06-29 00:45:40|65.27|62.47|65.22|62.42|65.27|62.47|65.22|62.42|0
1656463550000|2022-06-29 00:45:50|65.2|62.4|65.22|62.42|65.22|62.42|65.2|62.4|0
1656463560000|2022-06-29 00:46:00|65.15|62.35|65.22|62.42|65.22|62.42|65.15|62.35|0
1656463570000|2022-06-29 00:46:10|65.24|62.44|65.22|62.42|65.27|62.47|65.22|62.42|0
1656463580000|2022-06-29 00:46:20|65.24|62.44|65.27|62.47|65.27|62.47|65.24|62.44|0
1656463590000|2022-06-29 00:46:30|65.17|62.37|65.22|62.42|65.24|62.44|65.17|62.37|0
1656463600000|2022-06-29 00:46:40|65.17|62.37|65.17|62.37|65.17|62.37|65.17|62.37|0
1656463610000|2022-06-29 00:46:50|65.22|62.42|65.17|62.37|65.22|62.42|65.17|62.37|0
1656463620000|2022-06-29 00:47:00|65.12|62.32|65.12|62.32|65.15|62.35|65.12|62.32|0
1656463630000|2022-06-29 00:47:10|65.17|62.37|65.22|62.42|65.22|62.42|65.17|62.37|0
1656463640000|2022-06-29 00:47:20|65.07|62.27|65.07|62.27|65.07|62.27|65.07|62.27|0
1656463650000|2022-06-29 00:47:30|65.05|62.25|65.02|62.22|65.05|62.25|65.02|62.22|0
1656463680000|2022-06-29 00:48:00|65.05|62.25|65.02|62.22|65.05|62.25|65.02|62.22|0
1656463690000|2022-06-29 00:48:10|65|62.2|65|62.2|65|62.2|65|62.2|0
1656463700000|2022-06-29 00:48:20|65.05|62.25|65.07|62.27|65.07|62.27|65.02|62.22|0
1656463710000|2022-06-29 00:48:30|65.02|62.22|65.02|62.22|65.02|62.22|65.02|62.22|0
1656463720000|2022-06-29 00:48:40|65.12|62.32|65.07|62.27|65.12|62.32|65.07|62.27|0
1656463730000|2022-06-29 00:48:50|65.12|62.32|65.12|62.32|65.12|62.32|65.12|62.32|0
1656463740000|2022-06-29 00:49:00|65.07|62.27|65.02|62.22|65.07|62.27|65.02|62.22|0
1656463750000|2022-06-29 00:49:10|64.98|62.18|64.98|62.18|64.98|62.18|64.98|62.18|0
1656463760000|2022-06-29 00:49:20|65.02|62.22|65.02|62.22|65.02|62.22|65.02|62.22|0
1656463770000|2022-06-29 00:49:30|65|62.2|65|62.2|65|62.2|65|62.2|0
1656463780000|2022-06-29 00:49:40|64.97|62.17|64.97|62.17|64.97|62.17|64.97|62.17|0
1656463800000|2022-06-29 00:50:00|65|62.2|65|62.2|65.02|62.22|64.97|62.17|0
1656463810000|2022-06-29 00:50:10|65.02|62.22|65.02|62.22|65.02|62.22|65.02|62.22|0
1656463820000|2022-06-29 00:50:20|65.05|62.25|65.07|62.27|65.07|62.27|65.05|62.25|0
1656463830000|2022-06-29 00:50:30|65.12|62.32|65.12|62.32|65.12|62.32|65.12|62.32|0
1656463840000|2022-06-29 00:50:40|65.22|62.42|65.24|62.44|65.24|62.44|65.22|62.42|0
1656463850000|2022-06-29 00:50:50|65.22|62.42|65.24|62.44|65.24|62.44|65.22|62.42|0
1656463860000|2022-06-29 00:51:00|65.22|62.42|65.17|62.37|65.22|62.42|65.17|62.37|0
1656463870000|2022-06-29 00:51:10|65.22|62.42|65.22|62.42|65.22|62.42|65.22|62.42|0
1656463900000|2022-06-29 00:51:40|65.24|62.44|65.22|62.42|65.27|62.47|65.22|62.42|0
1656463910000|2022-06-29 00:51:50|65.17|62.37|65.12|62.32|65.17|62.37|65.12|62.32|0
1656463920000|2022-06-29 00:52:00|65.07|62.27|65.07|62.27|65.1|62.3|65.07|62.27|0
1656463930000|2022-06-29 00:52:10|65.17|62.37|65.17|62.37|65.17|62.37|65.14|62.34|0
1656463940000|2022-06-29 00:52:20|65.12|62.32|65.07|62.27|65.12|62.32|65.07|62.27|0
1656463950000|2022-06-29 00:52:30|65.02|62.22|65.02|62.22|65.02|62.22|65.02|62.22|0
1656463960000|2022-06-29 00:52:40|65.07|62.27|65.07|62.27|65.07|62.27|65.05|62.25|0
1656463970000|2022-06-29 00:52:50|65.02|62.22|65.02|62.22|65.02|62.22|65.02|62.22|0
1656463980000|2022-06-29 00:53:00|64.97|62.17|65.02|62.22|65.05|62.25|64.97|62.17|0
1656463990000|2022-06-29 00:53:10|65.07|62.27|65.1|62.3|65.1|62.3|65.05|62.25|0
1656464000000|2022-06-29 00:53:20|65.07|62.27|65.02|62.22|65.07|62.27|65.02|62.22|0
1656464010000|2022-06-29 00:53:30|65.12|62.32|65.07|62.27|65.12|62.32|65.07|62.27|0
1656464020000|2022-06-29 00:53:40|65.05|62.25|65.07|62.27|65.07|62.27|65.05|62.25|0
1656464030000|2022-06-29 00:53:50|65.12|62.32|65.14|62.34|65.14|62.34|65.12|62.32|0
1656464040000|2022-06-29 00:54:00|65.12|62.32|65.1|62.3|65.12|62.32|65.1|62.3|0
1656464050000|2022-06-29 00:54:10|65.07|62.27|65.07|62.27|65.07|62.27|65.07|62.27|0
1656464060000|2022-06-29 00:54:20|65.02|62.22|65.02|62.22|65.05|62.25|65.02|62.22|0
1656464070000|2022-06-29 00:54:30|65.05|62.25|65.02|62.22|65.05|62.25|65.02|62.22|0
1656464080000|2022-06-29 00:54:40|64.97|62.17|64.97|62.17|64.97|62.17|64.97|62.17|0
1656464100000|2022-06-29 00:55:00|64.92|62.12|64.88|62.08|64.92|62.12|64.88|62.08|0
1656464110000|2022-06-29 00:55:10|64.92|62.12|64.95|62.15|64.97|62.17|64.92|62.12|0
1656464120000|2022-06-29 00:55:20|65.02|62.22|65.02|62.22|65.02|62.22|65.02|62.22|0
1656464130000|2022-06-29 00:55:30|65.05|62.25|65.12|62.32|65.12|62.32|65.05|62.25|0
1656464140000|2022-06-29 00:55:40|65.17|62.37|65.07|62.27|65.17|62.37|65.07|62.27|0
1656464150000|2022-06-29 00:55:50|65.02|62.22|65.02|62.22|65.05|62.25|65.02|62.22|0
1656464160000|2022-06-29 00:56:00|65|62.2|65.02|62.22|65.02|62.22|65|62.2|0
1656464170000|2022-06-29 00:56:10|65.07|62.27|65.05|62.25|65.07|62.27|65.05|62.25|0
1656464180000|2022-06-29 00:56:20|65.07|62.27|65.05|62.25|65.07|62.27|65.02|62.22|0
1656464190000|2022-06-29 00:56:30|65.07|62.27|65.07|62.27|65.07|62.27|65.07|62.27|0
1656464200000|2022-06-29 00:56:40|65.09|62.29|65.12|62.32|65.12|62.32|65.09|62.29|0
1656464210000|2022-06-29 00:56:50|65.09|62.29|65.09|62.29|65.09|62.29|65.09|62.29|0
1656464220000|2022-06-29 00:57:00|65.07|62.27|65.07|62.27|65.07|62.27|65.07|62.27|0
1656464230000|2022-06-29 00:57:10|65.02|62.22|65.02|62.22|65.07|62.27|65.02|62.22|0
1656464240000|2022-06-29 00:57:20|65.05|62.25|65.07|62.27|65.07|62.27|65.05|62.25|0
1656464280000|2022-06-29 00:58:00|65.12|62.32|65.12|62.32|65.12|62.32|65.09|62.29|0
1656464300000|2022-06-29 00:58:20|65.02|62.22|65.02|62.22|65.02|62.22|65.02|62.22|0
1656464310000|2022-06-29 00:58:30|64.92|62.12|64.88|62.08|64.92|62.12|64.88|62.08|0
1656464320000|2022-06-29 00:58:40|64.87|62.07|64.92|62.12|64.92|62.12|64.87|62.07|0
1656464330000|2022-06-29 00:58:50|64.87|62.07|64.92|62.12|64.92|62.12|64.87|62.07|0
1656464340000|2022-06-29 00:59:00|64.95|62.15|64.92|62.12|64.95|62.15|64.92|62.12|0
1656464350000|2022-06-29 00:59:10|64.9|62.1|64.97|62.17|64.97|62.17|64.9|62.1|0
1656464360000|2022-06-29 00:59:20|65.05|62.25|65.07|62.27|65.07|62.27|65.05|62.25|0
1656464370000|2022-06-29 00:59:30|65.02|62.22|65.07|62.27|65.07|62.27|65.02|62.22|0
1656464390000|2022-06-29 00:59:50|65.05|62.25|65.12|62.32|65.12|62.32|65.05|62.25|0
1656464400000|2022-06-29 01:00:00|65.07|62.27|64.97|62.17|65.12|62.32|64.97|62.17|0
1656464410000|2022-06-29 01:00:10|64.95|62.15|65|62.2|65|62.2|64.95|62.15|0
1656464420000|2022-06-29 01:00:20|65.02|62.22|65.02|62.22|65.02|62.22|64.97|62.17|0
1656464430000|2022-06-29 01:00:30|65|62.2|65.07|62.27|65.07|62.27|65|62.2|0
1656464440000|2022-06-29 01:00:40|65.12|62.32|65.12|62.32|65.12|62.32|65.12|62.32|0
1656464450000|2022-06-29 01:00:50|65.17|62.37|65.22|62.42|65.22|62.42|65.17|62.37|0
1656464460000|2022-06-29 01:01:00|65.17|62.37|65.27|62.47|65.32|62.52|65.17|62.37|0
1656464470000|2022-06-29 01:01:10|65.24|62.44|65.24|62.44|65.24|62.44|65.24|62.44|0
1656464480000|2022-06-29 01:01:20|65.22|62.42|65.27|62.47|65.27|62.47|65.22|62.42|0
1656464490000|2022-06-29 01:01:30|65.32|62.52|65.29|62.49|65.32|62.52|65.29|62.49|0
1656464500000|2022-06-29 01:01:40|65.27|62.47|65.22|62.42|65.27|62.47|65.22|62.42|0
1656464510000|2022-06-29 01:01:50|65.24|62.44|65.36|62.56|65.36|62.56|65.22|62.42|0
1656464520000|2022-06-29 01:02:00|65.32|62.52|65.27|62.47|65.32|62.52|65.27|62.47|0
1656464530000|2022-06-29 01:02:10|65.29|62.49|65.34|62.54|65.34|62.54|65.29|62.49|0
1656464540000|2022-06-29 01:02:20|65.32|62.52|65.32|62.52|65.36|62.56|65.32|62.52|0
1656464550000|2022-06-29 01:02:30|65.34|62.54|65.32|62.52|65.36|62.56|65.32|62.52|0
1656464560000|2022-06-29 01:02:40|65.34|62.54|65.27|62.47|65.34|62.54|65.27|62.47|0
1656464570000|2022-06-29 01:02:50|65.32|62.52|65.32|62.52|65.32|62.52|65.32|62.52|0
1656464580000|2022-06-29 01:03:00|65.27|62.47|65.27|62.47|65.27|62.47|65.27|62.47|0
1656464600000|2022-06-29 01:03:20|65.32|62.52|65.32|62.52|65.32|62.52|65.29|62.49|0
1656464610000|2022-06-29 01:03:30|65.29|62.49|65.27|62.47|65.29|62.49|65.27|62.47|0
1656464620000|2022-06-29 01:03:40|65.22|62.42|65.27|62.47|65.27|62.47|65.22|62.42|0
1656464630000|2022-06-29 01:03:50|65.24|62.44|65.27|62.47|65.27|62.47|65.24|62.44|0
1656464640000|2022-06-29 01:04:00|65.32|62.52|65.32|62.52|65.32|62.52|65.32|62.52|0
1656464650000|2022-06-29 01:04:10|65.34|62.54|65.36|62.56|65.36|62.56|65.32|62.52|0
1656464660000|2022-06-29 01:04:20|65.34|62.54|65.34|62.54|65.36|62.56|65.34|62.54|0
1656464670000|2022-06-29 01:04:30|65.36|62.56|65.41|62.61|65.41|62.61|65.34|62.54|0
1656464680000|2022-06-29 01:04:40|65.46|62.66|65.51|62.71|65.51|62.71|65.46|62.66|0
1656464690000|2022-06-29 01:04:50|65.56|62.76|65.61|62.81|65.61|62.81|65.56|62.76|0
1656464700000|2022-06-29 01:05:00|65.56|62.76|65.46|62.66|65.56|62.76|65.46|62.66|0
1656464710000|2022-06-29 01:05:10|65.51|62.71|65.56|62.76|65.56|62.76|65.51|62.71|0
1656464720000|2022-06-29 01:05:20|65.51|62.71|65.56|62.76|65.56|62.76|65.51|62.71|0
1656464730000|2022-06-29 01:05:30|65.51|62.71|65.49|62.69|65.51|62.71|65.46|62.66|0
1656464740000|2022-06-29 01:05:40|65.46|62.66|65.41|62.61|65.46|62.66|65.41|62.61|0
1656464750000|2022-06-29 01:05:50|65.36|62.56|65.17|62.37|65.36|62.56|65.17|62.37|0
1656464760000|2022-06-29 01:06:00|65.12|62.32|65.12|62.32|65.12|62.32|65.12|62.32|0
1656464770000|2022-06-29 01:06:10|65.17|62.37|65.31|62.51|65.31|62.51|65.17|62.37|0
1656464780000|2022-06-29 01:06:20|65.29|62.49|65.34|62.54|65.36|62.56|65.29|62.49|0
1656464790000|2022-06-29 01:06:30|65.31|62.51|65.31|62.51|65.31|62.51|65.29|62.49|0
1656464800000|2022-06-29 01:06:40|65.27|62.47|65.27|62.47|65.29|62.49|65.27|62.47|0
1656464810000|2022-06-29 01:06:50|65.29|62.49|65.29|62.49|65.29|62.49|65.29|62.49|0
1656464820000|2022-06-29 01:07:00|65.27|62.47|65.27|62.47|65.29|62.49|65.27|62.47|0
1656464830000|2022-06-29 01:07:10|65.31|62.51|65.36|62.56|65.41|62.61|65.31|62.51|0
1656464840000|2022-06-29 01:07:20|65.41|62.61|65.46|62.66|65.46|62.66|65.41|62.61|0
1656464850000|2022-06-29 01:07:30|65.41|62.61|65.36|62.56|65.41|62.61|65.36|62.56|0
1656464860000|2022-06-29 01:07:40|65.31|62.51|65.39|62.59|65.39|62.59|65.31|62.51|0
1656464870000|2022-06-29 01:07:50|65.41|62.61|65.44|62.64|65.44|62.64|65.41|62.61|0
1656464880000|2022-06-29 01:08:00|65.46|62.66|65.41|62.61|65.46|62.66|65.36|62.56|0
1656464890000|2022-06-29 01:08:10|65.44|62.64|65.44|62.64|65.44|62.64|65.44|62.64|0
1656464900000|2022-06-29 01:08:20|65.46|62.66|65.46|62.66|65.46|62.66|65.44|62.64|0
1656464910000|2022-06-29 01:08:30|65.49|62.69|65.46|62.66|65.49|62.69|65.46|62.66|0
1656464920000|2022-06-29 01:08:40|65.51|62.71|65.51|62.71|65.51|62.71|65.51|62.71|0
1656464940000|2022-06-29 01:09:00|65.46|62.66|65.46|62.66|65.46|62.66|65.46|62.66|0
1656464950000|2022-06-29 01:09:10|65.49|62.69|65.46|62.66|65.49|62.69|65.46|62.66|0
1656464970000|2022-06-29 01:09:30|65.51|62.71|65.49|62.69|65.51|62.71|65.46|62.66|0
1656464980000|2022-06-29 01:09:40|65.46|62.66|65.39|62.59|65.46|62.66|65.39|62.59|0
1656464990000|2022-06-29 01:09:50|65.41|62.61|65.41|62.61|65.44|62.64|65.41|62.61|0
1656465000000|2022-06-29 01:10:00|65.36|62.56|65.46|62.66|65.46|62.66|65.36|62.56|0
1656465010000|2022-06-29 01:10:10|65.39|62.59|65.39|62.59|65.39|62.59|65.36|62.56|0
1656465020000|2022-06-29 01:10:20|65.41|62.61|65.36|62.56|65.41|62.61|65.36|62.56|0
1656465030000|2022-06-29 01:10:30|65.39|62.59|65.41|62.61|65.44|62.64|65.39|62.59|0
1656465040000|2022-06-29 01:10:40|65.46|62.66|65.46|62.66|65.46|62.66|65.46|62.66|0
1656465050000|2022-06-29 01:10:50|65.41|62.61|65.41|62.61|65.41|62.61|65.41|62.61|0
1656465060000|2022-06-29 01:11:00|65.44|62.64|65.46|62.66|65.46|62.66|65.41|62.61|0
1656465070000|2022-06-29 01:11:10|65.41|62.61|65.44|62.64|65.44|62.64|65.41|62.61|0
1656465080000|2022-06-29 01:11:20|65.46|62.66|65.41|62.61|65.46|62.66|65.41|62.61|0
1656465090000|2022-06-29 01:11:30|65.44|62.64|65.41|62.61|65.44|62.64|65.41|62.61|0
1656465100000|2022-06-29 01:11:40|65.36|62.56|65.41|62.61|65.41|62.61|65.36|62.56|0
1656465110000|2022-06-29 01:11:50|65.36|62.56|65.36|62.56|65.36|62.56|65.36|62.56|0
1656465120000|2022-06-29 01:12:00|65.31|62.51|65.34|62.54|65.36|62.56|65.31|62.51|0
1656465130000|2022-06-29 01:12:10|65.36|62.56|65.36|62.56|65.36|62.56|65.36|62.56|0
1656465140000|2022-06-29 01:12:20|65.34|62.54|65.41|62.61|65.41|62.61|65.34|62.54|0
1656465150000|2022-06-29 01:12:30|65.36|62.56|65.31|62.51|65.41|62.61|65.31|62.51|0
1656465160000|2022-06-29 01:12:40|65.29|62.49|65.21|62.41|65.29|62.49|65.21|62.41|0
1656465170000|2022-06-29 01:12:50|65.26|62.46|65.26|62.46|65.26|62.46|65.26|62.46|0
1656465180000|2022-06-29 01:13:00|65.31|62.51|65.36|62.56|65.36|62.56|65.31|62.51|0
1656465190000|2022-06-29 01:13:10|65.31|62.51|65.26|62.46|65.31|62.51|65.26|62.46|0
1656465200000|2022-06-29 01:13:20|65.31|62.51|65.31|62.51|65.31|62.51|65.29|62.49|0
1656465210000|2022-06-29 01:13:30|65.29|62.49|65.29|62.49|65.29|62.49|65.29|62.49|0
1656465220000|2022-06-29 01:13:40|65.26|62.46|65.34|62.54|65.36|62.56|65.26|62.46|0
1656465230000|2022-06-29 01:13:50|65.36|62.56|65.29|62.49|65.36|62.56|65.29|62.49|0
1656465240000|2022-06-29 01:14:00|65.31|62.51|65.36|62.56|65.36|62.56|65.31|62.51|0
1656465250000|2022-06-29 01:14:10|65.39|62.59|65.46|62.66|65.46|62.66|65.39|62.59|0
1656465260000|2022-06-29 01:14:20|65.41|62.61|65.46|62.66|65.46|62.66|65.41|62.61|0
1656465270000|2022-06-29 01:14:30|65.51|62.71|65.51|62.71|65.51|62.71|65.48|62.68|0
1656465280000|2022-06-29 01:14:40|65.53|62.73|65.51|62.71|65.53|62.73|65.51|62.71|0
1656465290000|2022-06-29 01:14:50|65.53|62.73|65.56|62.76|65.56|62.76|65.51|62.71|0
1656465300000|2022-06-29 01:15:00|65.51|62.71|65.43|62.63|65.51|62.71|65.43|62.63|0
1656465310000|2022-06-29 01:15:10|65.46|62.66|65.48|62.68|65.51|62.71|65.46|62.66|0
1656465320000|2022-06-29 01:15:20|65.51|62.71|65.48|62.68|65.51|62.71|65.46|62.66|0
1656465330000|2022-06-29 01:15:30|65.46|62.66|65.43|62.63|65.46|62.66|65.43|62.63|0
1656465340000|2022-06-29 01:15:40|65.41|62.61|65.48|62.68|65.48|62.68|65.41|62.61|0
1656465350000|2022-06-29 01:15:50|65.51|62.71|65.46|62.66|65.51|62.71|65.46|62.66|0
1656465360000|2022-06-29 01:16:00|65.48|62.68|65.51|62.71|65.51|62.71|65.46|62.66|0
1656465370000|2022-06-29 01:16:10|65.53|62.73|65.48|62.68|65.53|62.73|65.48|62.68|0
1656465380000|2022-06-29 01:16:20|65.51|62.71|65.39|62.59|65.51|62.71|65.39|62.59|0
1656465390000|2022-06-29 01:16:30|65.43|62.63|65.41|62.61|65.43|62.63|65.41|62.61|0
1656465400000|2022-06-29 01:16:40|65.43|62.63|65.43|62.63|65.43|62.63|65.41|62.61|0
1656465410000|2022-06-29 01:16:50|65.41|62.61|65.46|62.66|65.46|62.66|65.41|62.61|0
1656465430000|2022-06-29 01:17:10|65.51|62.71|65.51|62.71|65.51|62.71|65.51|62.71|0
1656465440000|2022-06-29 01:17:20|65.61|62.81|65.61|62.81|65.61|62.81|65.61|62.81|0
1656465450000|2022-06-29 01:17:30|65.58|62.78|65.56|62.76|65.58|62.78|65.56|62.76|0
1656465460000|2022-06-29 01:17:40|65.51|62.71|65.51|62.71|65.53|62.73|65.51|62.71|0
1656465470000|2022-06-29 01:17:50|65.46|62.66|65.41|62.61|65.46|62.66|65.41|62.61|0
1656465480000|2022-06-29 01:18:00|65.46|62.66|65.46|62.66|65.46|62.66|65.43|62.63|0
1656465490000|2022-06-29 01:18:10|65.43|62.63|65.41|62.61|65.43|62.63|65.41|62.61|0
1656465500000|2022-06-29 01:18:20|65.46|62.66|65.51|62.71|65.51|62.71|65.43|62.63|0
1656465510000|2022-06-29 01:18:30|65.56|62.76|65.53|62.73|65.56|62.76|65.51|62.71|0
1656465520000|2022-06-29 01:18:40|65.56|62.76|65.51|62.71|65.56|62.76|65.51|62.71|0
1656465530000|2022-06-29 01:18:50|65.48|62.68|65.51|62.71|65.51|62.71|65.48|62.68|0
1656465560000|2022-06-29 01:19:20|65.53|62.73|65.51|62.71|65.53|62.73|65.51|62.71|0
1656465570000|2022-06-29 01:19:30|65.56|62.76|65.58|62.78|65.58|62.78|65.53|62.73|0
1656465580000|2022-06-29 01:19:40|65.61|62.81|65.58|62.78|65.61|62.81|65.56|62.76|0
1656465590000|2022-06-29 01:19:50|65.56|62.76|65.66|62.86|65.66|62.86|65.51|62.71|0
1656465600000|2022-06-29 01:20:00|65.75|62.95|65.78|62.98|65.78|62.98|65.75|62.95|0
1656465610000|2022-06-29 01:20:10|65.75|62.95|65.73|62.93|65.75|62.95|65.73|62.93|0
1656465620000|2022-06-29 01:20:20|65.71|62.91|65.8|63|65.8|63|65.71|62.91|0
1656465630000|2022-06-29 01:20:30|65.83|63.03|65.85|63.05|65.85|63.05|65.83|63.03|0
1656465640000|2022-06-29 01:20:40|65.9|63.1|65.85|63.05|65.93|63.13|65.85|63.05|0
1656465660000|2022-06-29 01:21:00|65.88|63.08|65.8|63|65.88|63.08|65.8|63|0
1656465670000|2022-06-29 01:21:10|65.75|62.95|65.83|63.03|65.83|63.03|65.75|62.95|0
1656465680000|2022-06-29 01:21:20|65.85|63.05|65.85|63.05|65.85|63.05|65.85|63.05|0
1656465690000|2022-06-29 01:21:30|65.9|63.1|65.9|63.1|65.9|63.1|65.9|63.1|0
1656465700000|2022-06-29 01:21:40|65.95|63.15|65.95|63.15|65.95|63.15|65.95|63.15|0
1656465710000|2022-06-29 01:21:50|65.9|63.1|65.88|63.08|65.9|63.1|65.88|63.08|0
1656465720000|2022-06-29 01:22:00|65.78|62.98|65.78|62.98|65.8|63|65.78|62.98|0
1656465730000|2022-06-29 01:22:10|65.8|63|65.75|62.95|65.8|63|65.75|62.95|0
1656465740000|2022-06-29 01:22:20|65.78|62.98|65.85|63.05|65.85|63.05|65.78|62.98|0
1656465750000|2022-06-29 01:22:30|65.83|63.03|65.85|63.05|65.85|63.05|65.83|63.03|0
1656465760000|2022-06-29 01:22:40|65.8|63|65.8|63|65.8|63|65.8|63|0
1656465770000|2022-06-29 01:22:50|65.78|62.98|65.78|62.98|65.8|63|65.78|62.98|0
1656465780000|2022-06-29 01:23:00|65.7|62.9|65.7|62.9|65.7|62.9|65.66|62.86|0
1656465790000|2022-06-29 01:23:10|65.66|62.86|65.56|62.76|65.66|62.86|65.56|62.76|0
1656465800000|2022-06-29 01:23:20|65.53|62.73|65.51|62.71|65.53|62.73|65.48|62.68|0
1656465810000|2022-06-29 01:23:30|65.46|62.66|65.51|62.71|65.51|62.71|65.46|62.66|0
1656465820000|2022-06-29 01:23:40|65.46|62.66|65.41|62.61|65.51|62.71|65.41|62.61|0
1656465830000|2022-06-29 01:23:50|65.51|62.71|65.56|62.76|65.56|62.76|65.51|62.71|0
1656465840000|2022-06-29 01:24:00|65.61|62.81|65.61|62.81|65.61|62.81|65.56|62.76|0
1656465850000|2022-06-29 01:24:10|65.63|62.83|65.66|62.86|65.7|62.9|65.63|62.83|0
1656465860000|2022-06-29 01:24:20|65.75|62.95|65.75|62.95|65.75|62.95|65.73|62.93|0
1656465870000|2022-06-29 01:24:30|65.73|62.93|65.73|62.93|65.73|62.93|65.73|62.93|0
1656465880000|2022-06-29 01:24:40|65.75|62.95|65.73|62.93|65.8|63|65.73|62.93|0
1656465890000|2022-06-29 01:24:50|65.75|62.95|65.73|62.93|65.75|62.95|65.7|62.9|0
1656465900000|2022-06-29 01:25:00|65.7|62.9|65.73|62.93|65.73|62.93|65.7|62.9|0
1656465910000|2022-06-29 01:25:10|65.7|62.9|65.65|62.85|65.7|62.9|65.65|62.85|0
1656465920000|2022-06-29 01:25:20|65.7|62.9|65.7|62.9|65.7|62.9|65.65|62.85|0
1656465930000|2022-06-29 01:25:30|65.65|62.85|65.68|62.88|65.68|62.88|65.65|62.85|0
1656465940000|2022-06-29 01:25:40|65.7|62.9|65.7|62.9|65.7|62.9|65.65|62.85|0
1656465950000|2022-06-29 01:25:50|65.75|62.95|65.75|62.95|65.75|62.95|65.73|62.93|0
1656465960000|2022-06-29 01:26:00|65.78|62.98|65.75|62.95|65.78|62.98|65.75|62.95|0
1656465970000|2022-06-29 01:26:10|65.8|63|65.78|62.98|65.8|63|65.78|62.98|0
1656465980000|2022-06-29 01:26:20|65.8|63|65.8|63|65.8|63|65.8|63|0
1656466010000|2022-06-29 01:26:50|65.9|63.1|66|63.2|66|63.2|65.9|63.1|0
1656466020000|2022-06-29 01:27:00|66.05|63.25|65.95|63.15|66.05|63.25|65.95|63.15|0
1656466030000|2022-06-29 01:27:10|66.05|63.25|66.05|63.25|66.05|63.25|66|63.2|0
1656466040000|2022-06-29 01:27:20|66.2|63.4|66.2|63.4|66.2|63.4|66.17|63.37|0
1656466050000|2022-06-29 01:27:30|66.25|63.45|66.2|63.4|66.3|63.5|66.2|63.4|0
1656466060000|2022-06-29 01:27:40|66.15|63.35|66.25|63.45|66.25|63.45|66.15|63.35|0
1656466070000|2022-06-29 01:27:50|66.2|63.4|66.2|63.4|66.2|63.4|66.2|63.4|0
1656466080000|2022-06-29 01:28:00|66.17|63.37|66.1|63.3|66.17|63.37|66.1|63.3|0
1656466090000|2022-06-29 01:28:10|66.15|63.35|66.2|63.4|66.2|63.4|66.15|63.35|0
1656466100000|2022-06-29 01:28:20|66.15|63.35|66.3|63.5|66.35|63.55|66.15|63.35|0
1656466110000|2022-06-29 01:28:30|66.25|63.45|66.15|63.35|66.25|63.45|66.15|63.35|0
1656466120000|2022-06-29 01:28:40|66.1|63.3|66.1|63.3|66.15|63.35|66.1|63.3|0
1656466130000|2022-06-29 01:28:50|66.15|63.35|66.27|63.47|66.27|63.47|66.15|63.35|0
1656466140000|2022-06-29 01:29:00|66.25|63.45|66.22|63.42|66.25|63.45|66.2|63.4|0
1656466150000|2022-06-29 01:29:10|66.2|63.4|66.17|63.37|66.2|63.4|66.15|63.35|0
1656466160000|2022-06-29 01:29:20|66.2|63.4|66.2|63.4|66.2|63.4|66.15|63.35|0
1656466170000|2022-06-29 01:29:30|66.22|63.42|66.25|63.45|66.25|63.45|66.22|63.42|0
1656466180000|2022-06-29 01:29:40|66.35|63.55|66.35|63.55|66.35|63.55|66.35|63.55|0
1656466190000|2022-06-29 01:29:50|66.32|63.52|66.4|63.6|66.4|63.6|66.32|63.52|0
1656466200000|2022-06-29 01:30:00|66.35|63.55|66.37|63.57|66.4|63.6|66.35|63.55|0
1656466210000|2022-06-29 01:30:10|66.45|63.65|66.6|63.8|66.6|63.8|66.45|63.65|0
1656466220000|2022-06-29 01:30:20|66.62|63.82|66.67|63.87|66.67|63.87|66.62|63.82|0
1656466230000|2022-06-29 01:30:30|66.65|63.85|66.7|63.9|66.7|63.9|66.65|63.85|0
1656466240000|2022-06-29 01:30:40|66.75|63.95|66.75|63.95|66.8|64|66.75|63.95|0
1656466250000|2022-06-29 01:30:50|66.77|63.97|66.8|64|66.8|64|66.75|63.95|0
1656466260000|2022-06-29 01:31:00|66.82|64.02|66.75|63.95|66.82|64.02|66.75|63.95|0
1656466270000|2022-06-29 01:31:10|66.77|63.97|66.7|63.9|66.77|63.97|66.7|63.9|0
1656466280000|2022-06-29 01:31:20|66.65|63.85|66.6|63.8|66.65|63.85|66.6|63.8|0
1656466290000|2022-06-29 01:31:30|66.7|63.9|66.62|63.82|66.7|63.9|66.62|63.82|0
1656466300000|2022-06-29 01:31:40|66.57|63.77|66.55|63.75|66.6|63.8|66.55|63.75|0
1656466310000|2022-06-29 01:31:50|66.5|63.7|66.5|63.7|66.55|63.75|66.5|63.7|0
1656466320000|2022-06-29 01:32:00|66.52|63.72|66.45|63.65|66.52|63.72|66.42|63.62|0
1656466330000|2022-06-29 01:32:10|66.4|63.6|66.37|63.57|66.4|63.6|66.35|63.55|0
1656466340000|2022-06-29 01:32:20|66.4|63.6|66.4|63.6|66.42|63.62|66.4|63.6|0
1656466350000|2022-06-29 01:32:30|66.35|63.55|66.32|63.52|66.35|63.55|66.3|63.5|0
1656466360000|2022-06-29 01:32:40|66.3|63.5|66.2|63.4|66.3|63.5|66.2|63.4|0
1656466370000|2022-06-29 01:32:50|66.25|63.45|66.32|63.52|66.32|63.52|66.25|63.45|0
1656466380000|2022-06-29 01:33:00|66.3|63.5|66.3|63.5|66.3|63.5|66.25|63.45|0
1656466390000|2022-06-29 01:33:10|66.27|63.47|66.27|63.47|66.27|63.47|66.27|63.47|0
1656466400000|2022-06-29 01:33:20|66.25|63.45|66.3|63.5|66.32|63.52|66.25|63.45|0
1656466410000|2022-06-29 01:33:30|66.27|63.47|66.27|63.47|66.27|63.47|66.27|63.47|0
1656466420000|2022-06-29 01:33:40|66.3|63.5|66.35|63.55|66.37|63.57|66.3|63.5|0
1656466430000|2022-06-29 01:33:50|66.3|63.5|66.3|63.5|66.3|63.5|66.3|63.5|0
1656466440000|2022-06-29 01:34:00|66.27|63.47|66.25|63.45|66.3|63.5|66.25|63.45|0
1656466450000|2022-06-29 01:34:10|66.32|63.52|66.35|63.55|66.35|63.55|66.32|63.52|0
1656466460000|2022-06-29 01:34:20|66.4|63.6|66.32|63.52|66.4|63.6|66.3|63.5|0
1656466470000|2022-06-29 01:34:30|66.37|63.57|66.3|63.5|66.4|63.6|66.3|63.5|0
1656466480000|2022-06-29 01:34:40|66.35|63.55|66.35|63.55|66.35|63.55|66.32|63.52|0
1656466490000|2022-06-29 01:34:50|66.32|63.52|66.4|63.6|66.4|63.6|66.32|63.52|0
1656466500000|2022-06-29 01:35:00|66.45|63.65|66.3|63.5|66.45|63.65|66.3|63.5|0
1656466510000|2022-06-29 01:35:10|66.32|63.52|66.32|63.52|66.32|63.52|66.32|63.52|0
1656466520000|2022-06-29 01:35:20|66.35|63.55|66.37|63.57|66.37|63.57|66.35|63.55|0
1656466530000|2022-06-29 01:35:30|66.45|63.65|66.45|63.65|66.47|63.67|66.45|63.65|0
1656466540000|2022-06-29 01:35:40|66.5|63.7|66.5|63.7|66.5|63.7|66.47|63.67|0
1656466550000|2022-06-29 01:35:50|66.52|63.72|66.55|63.75|66.55|63.75|66.52|63.72|0
1656466560000|2022-06-29 01:36:00|66.67|63.87|66.69|63.89|66.7|63.9|66.67|63.87|0
1656466570000|2022-06-29 01:36:10|66.74|63.94|66.74|63.94|66.74|63.94|66.74|63.94|0
1656466580000|2022-06-29 01:36:20|66.79|63.99|66.84|64.04|66.84|64.04|66.79|63.99|0
1656466590000|2022-06-29 01:36:30|66.82|64.02|66.79|63.99|66.82|64.02|66.79|63.99|0
1656466600000|2022-06-29 01:36:40|66.89|64.09|66.89|64.09|66.89|64.09|66.89|64.09|0
1656466610000|2022-06-29 01:36:50|66.84|64.04|66.84|64.04|66.89|64.09|66.84|64.04|0
1656466620000|2022-06-29 01:37:00|66.89|64.09|66.87|64.07|66.89|64.09|66.87|64.07|0
1656466630000|2022-06-29 01:37:10|66.84|64.04|66.59|63.79|66.84|64.04|66.59|63.79|0
1656466640000|2022-06-29 01:37:20|66.74|63.94|66.79|63.99|66.79|63.99|66.74|63.94|0
1656466650000|2022-06-29 01:37:30|66.84|64.04|66.79|63.99|66.84|64.04|66.79|63.99|0
1656466660000|2022-06-29 01:37:40|66.84|64.04|66.84|64.04|66.84|64.04|66.82|64.02|0
1656466670000|2022-06-29 01:37:50|66.89|64.09|66.89|64.09|66.89|64.09|66.84|64.04|0
1656466690000|2022-06-29 01:38:10|66.94|64.14|67.09|64.29|67.09|64.29|66.94|64.14|0
1656466700000|2022-06-29 01:38:20|67.07|64.27|67.09|64.29|67.09|64.29|67.07|64.27|0
1656466710000|2022-06-29 01:38:30|67.14|64.34|67.14|64.34|67.14|64.34|67.12|64.32|0
1656466720000|2022-06-29 01:38:40|67.04|64.24|66.99|64.19|67.07|64.27|66.99|64.19|0
1656466730000|2022-06-29 01:38:50|66.97|64.17|66.97|64.17|66.99|64.19|66.97|64.17|0
1656466740000|2022-06-29 01:39:00|66.94|64.14|66.84|64.04|66.94|64.14|66.84|64.04|0
1656466750000|2022-06-29 01:39:10|66.89|64.09|66.89|64.09|66.94|64.14|66.89|64.09|0
1656466760000|2022-06-29 01:39:20|66.84|64.04|66.84|64.04|66.84|64.04|66.84|64.04|0
1656466770000|2022-06-29 01:39:30|66.82|64.02|66.84|64.04|66.87|64.07|66.82|64.02|0
1656466780000|2022-06-29 01:39:40|66.79|63.99|66.74|63.94|66.79|63.99|66.72|63.92|0
1656466790000|2022-06-29 01:39:50|66.69|63.89|66.74|63.94|66.74|63.94|66.69|63.89|0
1656466800000|2022-06-29 01:40:00|66.72|63.92|66.69|63.89|66.72|63.92|66.69|63.89|0
1656466810000|2022-06-29 01:40:10|66.72|63.92|66.79|63.99|66.82|64.02|66.72|63.92|0
1656466820000|2022-06-29 01:40:20|66.74|63.94|66.64|63.84|66.74|63.94|66.64|63.84|0
1656466830000|2022-06-29 01:40:30|66.44|63.64|66.57|63.77|66.57|63.77|66.44|63.64|0
1656466840000|2022-06-29 01:40:40|66.52|63.72|66.49|63.69|66.52|63.72|66.49|63.69|0
1656466850000|2022-06-29 01:40:50|66.47|63.67|66.44|63.64|66.47|63.67|66.44|63.64|0
1656466860000|2022-06-29 01:41:00|66.39|63.59|66.3|63.5|66.39|63.59|66.3|63.5|0
1656466870000|2022-06-29 01:41:10|66.22|63.42|66.22|63.42|66.22|63.42|66.22|63.42|0
1656466880000|2022-06-29 01:41:20|66.2|63.4|66.25|63.45|66.25|63.45|66.2|63.4|0
1656466890000|2022-06-29 01:41:30|66.27|63.47|66.39|63.59|66.39|63.59|66.27|63.47|0
1656466900000|2022-06-29 01:41:40|66.37|63.57|66.42|63.62|66.44|63.64|66.37|63.57|0
1656466910000|2022-06-29 01:41:50|66.44|63.64|66.42|63.62|66.49|63.69|66.42|63.62|0
1656466920000|2022-06-29 01:42:00|66.37|63.57|66.25|63.45|66.37|63.57|66.25|63.45|0
1656466930000|2022-06-29 01:42:10|66.27|63.47|66.22|63.42|66.29|63.49|66.22|63.42|0
1656466940000|2022-06-29 01:42:20|66.25|63.45|66.25|63.45|66.25|63.45|66.22|63.42|0
1656466950000|2022-06-29 01:42:30|66.22|63.42|66.29|63.49|66.29|63.49|66.22|63.42|0
1656466960000|2022-06-29 01:42:40|66.34|63.54|66.37|63.57|66.37|63.57|66.34|63.54|0
1656466970000|2022-06-29 01:42:50|66.25|63.45|66.29|63.49|66.29|63.49|66.2|63.4|0
1656466980000|2022-06-29 01:43:00|66.2|63.4|66.22|63.42|66.25|63.45|66.2|63.4|0
1656466990000|2022-06-29 01:43:10|66.2|63.4|66.2|63.4|66.25|63.45|66.2|63.4|0
1656467000000|2022-06-29 01:43:20|66.17|63.37|66.15|63.35|66.17|63.37|66.1|63.3|0
1656467010000|2022-06-29 01:43:30|66.1|63.3|66.1|63.3|66.15|63.35|66.1|63.3|0
1656467020000|2022-06-29 01:43:40|66.15|63.35|66.12|63.32|66.15|63.35|66.1|63.3|0
1656467030000|2022-06-29 01:43:50|66.15|63.35|66.1|63.3|66.15|63.35|66.05|63.25|0
1656467040000|2022-06-29 01:44:00|66|63.2|66.1|63.3|66.1|63.3|66|63.2|0
1656467050000|2022-06-29 01:44:10|66.2|63.4|66.24|63.44|66.24|63.44|66.2|63.4|0
1656467060000|2022-06-29 01:44:20|66.29|63.49|66.24|63.44|66.29|63.49|66.24|63.44|0
1656467070000|2022-06-29 01:44:30|66.17|63.37|66.2|63.4|66.2|63.4|66.15|63.35|0
1656467080000|2022-06-29 01:44:40|66.17|63.37|66.12|63.32|66.2|63.4|66.12|63.32|0
1656467090000|2022-06-29 01:44:50|66.15|63.35|66.19|63.39|66.19|63.39|66.15|63.35|0
1656467100000|2022-06-29 01:45:00|66.24|63.44|66.19|63.39|66.24|63.44|66.1|63.3|0
1656467110000|2022-06-29 01:45:10|66.17|63.37|66.24|63.44|66.24|63.44|66.17|63.37|0
1656467120000|2022-06-29 01:45:20|66.29|63.49|66.27|63.47|66.29|63.49|66.24|63.44|0
1656467130000|2022-06-29 01:45:30|66.29|63.49|66.27|63.47|66.29|63.49|66.27|63.47|0
1656467140000|2022-06-29 01:45:40|66.24|63.44|66.17|63.37|66.24|63.44|66.17|63.37|0
1656467150000|2022-06-29 01:45:50|66.15|63.35|66.19|63.39|66.19|63.39|66.15|63.35|0
1656467160000|2022-06-29 01:46:00|66.15|63.35|66.15|63.35|66.17|63.37|66.15|63.35|0
1656467170000|2022-06-29 01:46:10|66.12|63.32|66|63.2|66.12|63.32|66|63.2|0
1656467180000|2022-06-29 01:46:20|66.02|63.22|66.02|63.22|66.05|63.25|66.02|63.22|0
1656467190000|2022-06-29 01:46:30|66.05|63.25|66.02|63.22|66.07|63.27|66.02|63.22|0
1656467200000|2022-06-29 01:46:40|66|63.2|66|63.2|66|63.2|65.95|63.15|0
1656467210000|2022-06-29 01:46:50|66.07|63.27|66.14|63.34|66.14|63.34|66.07|63.27|0
1656467220000|2022-06-29 01:47:00|66.05|63.25|66.05|63.25|66.14|63.34|66.05|63.25|0
1656467230000|2022-06-29 01:47:10|66|63.2|66|63.2|66.05|63.25|66|63.2|0
1656467250000|2022-06-29 01:47:30|66.05|63.25|66|63.2|66.05|63.25|66|63.2|0
1656467260000|2022-06-29 01:47:40|65.95|63.15|65.95|63.15|65.95|63.15|65.95|63.15|0
1656467270000|2022-06-29 01:47:50|66.05|63.25|66.14|63.34|66.14|63.34|66.05|63.25|0
1656467280000|2022-06-29 01:48:00|66.1|63.3|66.07|63.27|66.1|63.3|66.07|63.27|0
1656467290000|2022-06-29 01:48:10|65.97|63.17|66|63.2|66.05|63.25|65.97|63.17|0
1656467310000|2022-06-29 01:48:30|65.95|63.15|65.95|63.15|65.95|63.15|65.95|63.15|0
1656467330000|2022-06-29 01:48:50|65.9|63.1|65.85|63.05|65.9|63.1|65.85|63.05|0
1656467340000|2022-06-29 01:49:00|65.9|63.1|65.9|63.1|65.9|63.1|65.9|63.1|0
1656467350000|2022-06-29 01:49:10|65.95|63.15|65.9|63.1|65.95|63.15|65.9|63.1|0
1656467360000|2022-06-29 01:49:20|65.95|63.15|65.87|63.07|65.95|63.15|65.87|63.07|0
1656467370000|2022-06-29 01:49:30|65.9|63.1|65.85|63.05|65.9|63.1|65.85|63.05|0
1656467390000|2022-06-29 01:49:50|65.87|63.07|65.85|63.05|65.87|63.07|65.85|63.05|0
1656467400000|2022-06-29 01:50:00|65.8|63|65.8|63|65.8|63|65.8|63|0
1656467410000|2022-06-29 01:50:10|65.85|63.05|65.9|63.1|65.9|63.1|65.8|63|0
1656467420000|2022-06-29 01:50:20|65.85|63.05|65.9|63.1|65.9|63.1|65.85|63.05|0
1656467430000|2022-06-29 01:50:30|65.85|63.05|65.9|63.1|65.95|63.15|65.85|63.05|0
1656467440000|2022-06-29 01:50:40|65.95|63.15|65.95|63.15|65.95|63.15|65.95|63.15|0
1656467450000|2022-06-29 01:50:50|65.9|63.1|65.9|63.1|65.9|63.1|65.9|63.1|0
1656467460000|2022-06-29 01:51:00|65.92|63.12|65.9|63.1|65.92|63.12|65.9|63.1|0
1656467470000|2022-06-29 01:51:10|65.8|63|65.8|63|65.8|63|65.8|63|0
1656467480000|2022-06-29 01:51:20|65.75|62.95|65.75|62.95|65.75|62.95|65.75|62.95|0
1656467490000|2022-06-29 01:51:30|65.8|63|65.8|63|65.8|63|65.8|63|0
1656467500000|2022-06-29 01:51:40|65.85|63.05|65.95|63.15|65.95|63.15|65.85|63.05|0
1656467510000|2022-06-29 01:51:50|66.04|63.24|65.99|63.19|66.04|63.24|65.99|63.19|0
1656467520000|2022-06-29 01:52:00|66.04|63.24|66.04|63.24|66.04|63.24|65.99|63.19|0
1656467530000|2022-06-29 01:52:10|66.09|63.29|66.04|63.24|66.09|63.29|66.02|63.22|0
1656467540000|2022-06-29 01:52:20|66.09|63.29|66.09|63.29|66.09|63.29|66.09|63.29|0
1656467550000|2022-06-29 01:52:30|66.14|63.34|66.14|63.34|66.14|63.34|66.14|63.34|0
1656467560000|2022-06-29 01:52:40|66.12|63.32|66.24|63.44|66.24|63.44|66.12|63.32|0
1656467570000|2022-06-29 01:52:50|66.19|63.39|66.14|63.34|66.24|63.44|66.14|63.34|0
1656467580000|2022-06-29 01:53:00|66.12|63.32|66.19|63.39|66.19|63.39|66.12|63.32|0
1656467590000|2022-06-29 01:53:10|66.14|63.34|66.19|63.39|66.19|63.39|66.14|63.34|0
1656467600000|2022-06-29 01:53:20|66.22|63.42|66.24|63.44|66.24|63.44|66.19|63.39|0
1656467610000|2022-06-29 01:53:30|66.19|63.39|66.22|63.42|66.22|63.42|66.19|63.39|0
1656467620000|2022-06-29 01:53:40|66.19|63.39|66.17|63.37|66.19|63.39|66.14|63.34|0
1656467630000|2022-06-29 01:53:50|66.14|63.34|66.12|63.32|66.19|63.39|66.12|63.32|0
1656467640000|2022-06-29 01:54:00|66.09|63.29|66.04|63.24|66.09|63.29|65.99|63.19|0
1656467650000|2022-06-29 01:54:10|66.07|63.27|66.12|63.32|66.12|63.32|66.07|63.27|0
1656467660000|2022-06-29 01:54:20|66.14|63.34|66.12|63.32|66.14|63.34|66.04|63.24|0
1656467670000|2022-06-29 01:54:30|66.14|63.34|66.14|63.34|66.14|63.34|66.14|63.34|0
1656467680000|2022-06-29 01:54:40|66.17|63.37|66.22|63.42|66.24|63.44|66.17|63.37|0
1656467690000|2022-06-29 01:54:50|66.19|63.39|66.12|63.32|66.19|63.39|66.12|63.32|0
1656467700000|2022-06-29 01:55:00|66.07|63.27|66.09|63.29|66.09|63.29|66.04|63.24|0
1656467710000|2022-06-29 01:55:10|66.12|63.32|66.12|63.32|66.14|63.34|66.12|63.32|0
1656467720000|2022-06-29 01:55:20|66.09|63.29|66.04|63.24|66.09|63.29|66.04|63.24|0
1656467730000|2022-06-29 01:55:30|65.99|63.19|66.02|63.22|66.02|63.22|65.99|63.19|0
1656467740000|2022-06-29 01:55:40|66.04|63.24|66.12|63.32|66.12|63.32|66.04|63.24|0
1656467750000|2022-06-29 01:55:50|66.14|63.34|66.24|63.44|66.24|63.44|66.14|63.34|0
1656467760000|2022-06-29 01:56:00|66.29|63.49|66.22|63.42|66.29|63.49|66.22|63.42|0
1656467770000|2022-06-29 01:56:10|66.19|63.39|66.27|63.47|66.27|63.47|66.19|63.39|0
1656467780000|2022-06-29 01:56:20|66.24|63.44|66.19|63.39|66.24|63.44|66.19|63.39|0
1656467790000|2022-06-29 01:56:30|66.24|63.44|66.19|63.39|66.24|63.44|66.19|63.39|0
1656467800000|2022-06-29 01:56:40|66.17|63.37|66.19|63.39|66.22|63.42|66.17|63.37|0
1656467810000|2022-06-29 01:56:50|66.22|63.42|66.24|63.44|66.24|63.44|66.19|63.39|0
1656467820000|2022-06-29 01:57:00|66.22|63.42|66.22|63.42|66.22|63.42|66.22|63.42|0
1656467830000|2022-06-29 01:57:10|66.24|63.44|66.22|63.42|66.24|63.44|66.22|63.42|0
1656467840000|2022-06-29 01:57:20|66.19|63.39|66.24|63.44|66.24|63.44|66.19|63.39|0
1656467850000|2022-06-29 01:57:30|66.29|63.49|66.29|63.49|66.29|63.49|66.29|63.49|0
1656467860000|2022-06-29 01:57:40|66.24|63.44|66.19|63.39|66.24|63.44|66.19|63.39|0
1656467870000|2022-06-29 01:57:50|66.14|63.34|66.09|63.29|66.14|63.34|66.09|63.29|0
1656467880000|2022-06-29 01:58:00|66.04|63.24|66.14|63.34|66.14|63.34|66.04|63.24|0
1656467890000|2022-06-29 01:58:10|66.09|63.29|66.09|63.29|66.12|63.32|66.09|63.29|0
1656467900000|2022-06-29 01:58:20|66.07|63.27|66.12|63.32|66.12|63.32|66.07|63.27|0
1656467910000|2022-06-29 01:58:30|66.09|63.29|66.19|63.39|66.19|63.39|66.09|63.29|0
1656467920000|2022-06-29 01:58:40|66.14|63.34|66.17|63.37|66.17|63.37|66.14|63.34|0
1656467930000|2022-06-29 01:58:50|66.14|63.34|66.12|63.32|66.14|63.34|66.12|63.32|0
1656467940000|2022-06-29 01:59:00|66.14|63.34|66.19|63.39|66.19|63.39|66.14|63.34|0
1656467950000|2022-06-29 01:59:10|66.17|63.37|66.17|63.37|66.17|63.37|66.17|63.37|0
1656467960000|2022-06-29 01:59:20|66.14|63.34|66.12|63.32|66.14|63.34|66.12|63.32|0
1656467970000|2022-06-29 01:59:30|66.14|63.34|66.19|63.39|66.19|63.39|66.14|63.34|0
1656467980000|2022-06-29 01:59:40|66.24|63.44|66.24|63.44|66.24|63.44|66.19|63.39|0
1656467990000|2022-06-29 01:59:50|66.19|63.39|66.14|63.34|66.19|63.39|66.14|63.34|0
1656468000000|2022-06-29 02:00:00|66.19|63.39|66.24|63.44|66.24|63.44|66.19|63.39|0
1656468010000|2022-06-29 02:00:10|66.22|63.42|66.17|63.37|66.22|63.42|66.14|63.34|0
1656468020000|2022-06-29 02:00:20|66.14|63.34|66.14|63.34|66.14|63.34|66.14|63.34|0
1656468030000|2022-06-29 02:00:30|66.19|63.39|66.22|63.42|66.22|63.42|66.19|63.39|0
1656468040000|2022-06-29 02:00:40|66.19|63.39|66.24|63.44|66.24|63.44|66.19|63.39|0
1656468050000|2022-06-29 02:00:50|66.19|63.39|66.19|63.39|66.19|63.39|66.19|63.39|0
1656468060000|2022-06-29 02:01:00|66.17|63.37|66.07|63.27|66.17|63.37|66.07|63.27|0
1656468070000|2022-06-29 02:01:10|66.12|63.32|66.14|63.34|66.14|63.34|66.12|63.32|0
1656468080000|2022-06-29 02:01:20|66.19|63.39|66.19|63.39|66.19|63.39|66.19|63.39|0
1656468090000|2022-06-29 02:01:30|66.29|63.49|66.29|63.49|66.29|63.49|66.29|63.49|0
1656468100000|2022-06-29 02:01:40|66.19|63.39|66.19|63.39|66.21|63.41|66.19|63.39|0
1656468110000|2022-06-29 02:01:50|66.21|63.41|66.21|63.41|66.21|63.41|66.21|63.41|0
1656468120000|2022-06-29 02:02:00|66.29|63.49|66.39|63.59|66.39|63.59|66.29|63.49|0
1656468130000|2022-06-29 02:02:10|66.36|63.56|66.49|63.69|66.49|63.69|66.36|63.56|0
1656468140000|2022-06-29 02:02:20|66.39|63.59|66.44|63.64|66.44|63.64|66.39|63.59|0
1656468150000|2022-06-29 02:02:30|66.41|63.61|66.44|63.64|66.44|63.64|66.41|63.61|0
1656468160000|2022-06-29 02:02:40|66.39|63.59|66.39|63.59|66.39|63.59|66.39|63.59|0
1656468170000|2022-06-29 02:02:50|66.34|63.54|66.21|63.41|66.34|63.54|66.21|63.41|0
1656468180000|2022-06-29 02:03:00|66.14|63.34|65.99|63.19|66.16|63.36|65.99|63.19|0
1656468190000|2022-06-29 02:03:10|65.97|63.17|65.89|63.09|65.97|63.17|65.89|63.09|0
1656468200000|2022-06-29 02:03:20|65.92|63.12|65.94|63.14|65.94|63.14|65.92|63.12|0
1656468220000|2022-06-29 02:03:40|65.97|63.17|65.89|63.09|65.97|63.17|65.89|63.09|0
1656468230000|2022-06-29 02:03:50|65.84|63.04|65.84|63.04|65.84|63.04|65.84|63.04|0
1656468240000|2022-06-29 02:04:00|65.89|63.09|65.79|62.99|65.89|63.09|65.74|62.94|0
1656468250000|2022-06-29 02:04:10|65.74|62.94|65.65|62.85|65.74|62.94|65.65|62.85|0
1656468260000|2022-06-29 02:04:20|65.74|62.94|65.79|62.99|65.79|62.99|65.74|62.94|0
1656468270000|2022-06-29 02:04:30|65.74|62.94|65.84|63.04|65.84|63.04|65.74|62.94|0
1656468280000|2022-06-29 02:04:40|65.82|63.02|65.89|63.09|65.92|63.12|65.79|62.99|0
1656468290000|2022-06-29 02:04:50|65.84|63.04|65.84|63.04|65.84|63.04|65.84|63.04|0
1656468300000|2022-06-29 02:05:00|65.79|62.99|65.89|63.09|65.89|63.09|65.79|62.99|0
1656468310000|2022-06-29 02:05:10|65.84|63.04|65.74|62.94|65.84|63.04|65.74|62.94|0
1656468320000|2022-06-29 02:05:20|65.77|62.97|65.79|62.99|65.79|62.99|65.77|62.97|0
1656468330000|2022-06-29 02:05:30|65.67|62.87|65.67|62.87|65.69|62.89|65.67|62.87|0
1656468340000|2022-06-29 02:05:40|65.65|62.85|65.65|62.85|65.65|62.85|65.65|62.85|0
1656468360000|2022-06-29 02:06:00|65.6|62.8|65.55|62.75|65.6|62.8|65.55|62.75|0
1656468370000|2022-06-29 02:06:10|65.57|62.77|65.65|62.85|65.65|62.85|65.57|62.77|0
1656468380000|2022-06-29 02:06:20|65.6|62.8|65.57|62.77|65.6|62.8|65.57|62.77|0
1656468390000|2022-06-29 02:06:30|65.6|62.8|65.6|62.8|65.6|62.8|65.57|62.77|0
1656468400000|2022-06-29 02:06:40|65.72|62.92|65.74|62.94|65.74|62.94|65.69|62.89|0
1656468410000|2022-06-29 02:06:50|65.84|63.04|65.82|63.02|65.84|63.04|65.79|62.99|0
1656468420000|2022-06-29 02:07:00|65.84|63.04|65.84|63.04|65.89|63.09|65.84|63.04|0
1656468430000|2022-06-29 02:07:10|65.79|62.99|65.79|62.99|65.79|62.99|65.79|62.99|0
1656468440000|2022-06-29 02:07:20|65.84|63.04|65.84|63.04|65.84|63.04|65.84|63.04|0
1656468450000|2022-06-29 02:07:30|65.79|62.99|65.84|63.04|65.84|63.04|65.79|62.99|0
1656468460000|2022-06-29 02:07:40|65.79|62.99|65.74|62.94|65.79|62.99|65.74|62.94|0
1656468470000|2022-06-29 02:07:50|65.77|62.97|65.79|62.99|65.79|62.99|65.77|62.97|0
1656468480000|2022-06-29 02:08:00|65.84|63.04|65.92|63.12|65.94|63.14|65.84|63.04|0
1656468490000|2022-06-29 02:08:10|65.89|63.09|65.92|63.12|65.92|63.12|65.89|63.09|0
1656468500000|2022-06-29 02:08:20|65.94|63.14|65.89|63.09|65.94|63.14|65.89|63.09|0
1656468510000|2022-06-29 02:08:30|65.92|63.12|65.97|63.17|65.97|63.17|65.92|63.12|0
1656468520000|2022-06-29 02:08:40|65.99|63.19|65.99|63.19|65.99|63.19|65.94|63.14|0
1656468530000|2022-06-29 02:08:50|66.04|63.24|66.01|63.21|66.04|63.24|66.01|63.21|0
1656468540000|2022-06-29 02:09:00|65.94|63.14|65.82|63.02|65.94|63.14|65.82|63.02|0
1656468550000|2022-06-29 02:09:10|65.79|62.99|65.74|62.94|65.79|62.99|65.69|62.89|0
1656468560000|2022-06-29 02:09:20|65.77|62.97|65.69|62.89|65.77|62.97|65.69|62.89|0
1656468570000|2022-06-29 02:09:30|65.72|62.92|65.74|62.94|65.77|62.97|65.72|62.92|0
1656468580000|2022-06-29 02:09:40|65.69|62.89|65.77|62.97|65.77|62.97|65.69|62.89|0
1656468590000|2022-06-29 02:09:50|65.79|62.99|65.69|62.89|65.79|62.99|65.69|62.89|0
1656468600000|2022-06-29 02:10:00|65.74|62.94|65.74|62.94|65.74|62.94|65.74|62.94|0
1656468610000|2022-06-29 02:10:10|65.79|62.99|65.84|63.04|65.84|63.04|65.79|62.99|0
1656468620000|2022-06-29 02:10:20|65.82|63.02|65.82|63.02|65.82|63.02|65.82|63.02|0
1656468630000|2022-06-29 02:10:30|65.74|62.94|65.74|62.94|65.74|62.94|65.72|62.92|0
1656468640000|2022-06-29 02:10:40|65.79|62.99|65.84|63.04|65.84|63.04|65.79|62.99|0
1656468650000|2022-06-29 02:10:50|65.82|63.02|65.84|63.04|65.84|63.04|65.82|63.02|0
1656468660000|2022-06-29 02:11:00|65.79|62.99|65.74|62.94|65.79|62.99|65.74|62.94|0
1656468670000|2022-06-29 02:11:10|65.69|62.89|65.67|62.87|65.69|62.89|65.67|62.87|0
1656468680000|2022-06-29 02:11:20|65.69|62.89|65.79|62.99|65.79|62.99|65.69|62.89|0
1656468690000|2022-06-29 02:11:30|65.84|63.04|65.79|62.99|65.84|63.04|65.79|62.99|0
1656468700000|2022-06-29 02:11:40|65.74|62.94|65.74|62.94|65.77|62.97|65.74|62.94|0
1656468710000|2022-06-29 02:11:50|65.79|62.99|65.79|62.99|65.82|63.02|65.79|62.99|0
1656468720000|2022-06-29 02:12:00|65.84|63.04|65.82|63.02|65.84|63.04|65.82|63.02|0
1656468730000|2022-06-29 02:12:10|65.89|63.09|65.94|63.14|65.94|63.14|65.87|63.07|0
1656468740000|2022-06-29 02:12:20|65.99|63.19|65.99|63.19|65.99|63.19|65.96|63.16|0
1656468750000|2022-06-29 02:12:30|65.94|63.14|65.91|63.11|65.94|63.14|65.91|63.11|0
1656468760000|2022-06-29 02:12:40|65.89|63.09|65.94|63.14|65.94|63.14|65.89|63.09|0
1656468770000|2022-06-29 02:12:50|65.99|63.19|66.04|63.24|66.04|63.24|65.99|63.19|0
1656468780000|2022-06-29 02:13:00|65.99|63.19|66.09|63.29|66.09|63.29|65.99|63.19|0
1656468790000|2022-06-29 02:13:10|66.04|63.24|66.09|63.29|66.11|63.31|66.04|63.24|0
1656468800000|2022-06-29 02:13:20|66.11|63.31|66.09|63.29|66.11|63.31|66.09|63.29|0
1656468810000|2022-06-29 02:13:30|66.11|63.31|66.09|63.29|66.11|63.31|66.09|63.29|0
1656468820000|2022-06-29 02:13:40|66.04|63.24|66.06|63.26|66.09|63.29|66.04|63.24|0
1656468830000|2022-06-29 02:13:50|66.09|63.29|65.96|63.16|66.09|63.29|65.96|63.16|0
1656468840000|2022-06-29 02:14:00|66.04|63.24|66.04|63.24|66.09|63.29|66.04|63.24|0
1656468850000|2022-06-29 02:14:10|66.06|63.26|65.99|63.19|66.06|63.26|65.99|63.19|0
1656468860000|2022-06-29 02:14:20|65.96|63.16|66.09|63.29|66.09|63.29|65.96|63.16|0
1656468870000|2022-06-29 02:14:30|66.04|63.24|66.16|63.36|66.16|63.36|66.04|63.24|0
1656468880000|2022-06-29 02:14:40|66.19|63.39|66.24|63.44|66.24|63.44|66.19|63.39|0
1656468890000|2022-06-29 02:14:50|66.19|63.39|66.19|63.39|66.19|63.39|66.19|63.39|0
1656468900000|2022-06-29 02:15:00|66.24|63.44|66.24|63.44|66.24|63.44|66.24|63.44|0
1656468910000|2022-06-29 02:15:10|66.29|63.49|66.39|63.59|66.39|63.59|66.29|63.49|0
1656468920000|2022-06-29 02:15:20|66.44|63.64|66.49|63.69|66.49|63.69|66.44|63.64|0
1656468930000|2022-06-29 02:15:30|66.54|63.74|66.56|63.76|66.59|63.79|66.54|63.74|0
1656468940000|2022-06-29 02:15:40|66.44|63.64|66.29|63.49|66.44|63.64|66.29|63.49|0
1656468950000|2022-06-29 02:15:50|66.34|63.54|66.49|63.69|66.49|63.69|66.34|63.54|0
1656468960000|2022-06-29 02:16:00|66.39|63.59|66.39|63.59|66.39|63.59|66.39|63.59|0
1656468970000|2022-06-29 02:16:10|66.41|63.61|66.49|63.69|66.49|63.69|66.41|63.61|0
1656468980000|2022-06-29 02:16:20|66.46|63.66|66.39|63.59|66.46|63.66|66.39|63.59|0
1656468990000|2022-06-29 02:16:30|66.34|63.54|66.34|63.54|66.34|63.54|66.34|63.54|0
1656469000000|2022-06-29 02:16:40|66.39|63.59|66.36|63.56|66.39|63.59|66.34|63.54|0
1656469010000|2022-06-29 02:16:50|66.44|63.64|66.39|63.59|66.44|63.64|66.39|63.59|0
1656469020000|2022-06-29 02:17:00|66.36|63.56|66.34|63.54|66.36|63.56|66.34|63.54|0
1656469040000|2022-06-29 02:17:20|66.19|63.39|66.09|63.29|66.19|63.39|66.09|63.29|0
1656469050000|2022-06-29 02:17:30|66.14|63.34|66.09|63.29|66.14|63.34|66.09|63.29|0
1656469060000|2022-06-29 02:17:40|65.99|63.19|66.01|63.21|66.01|63.21|65.99|63.19|0
1656469070000|2022-06-29 02:17:50|66.04|63.24|66.09|63.29|66.09|63.29|66.04|63.24|0
1656469080000|2022-06-29 02:18:00|66.06|63.26|66.04|63.24|66.06|63.26|65.99|63.19|0
1656469090000|2022-06-29 02:18:10|66.11|63.31|66.11|63.31|66.14|63.34|66.09|63.29|0
1656469100000|2022-06-29 02:18:20|66.09|63.29|66.06|63.26|66.09|63.29|66.06|63.26|0
1656469110000|2022-06-29 02:18:30|66.09|63.29|66.14|63.34|66.14|63.34|66.09|63.29|0
1656469120000|2022-06-29 02:18:40|66.09|63.29|66.06|63.26|66.09|63.29|66.06|63.26|0
1656469130000|2022-06-29 02:18:50|66.04|63.24|66.09|63.29|66.09|63.29|66.04|63.24|0
1656469140000|2022-06-29 02:19:00|66.06|63.26|65.99|63.19|66.06|63.26|65.99|63.19|0
1656469150000|2022-06-29 02:19:10|66.01|63.21|66.01|63.21|66.04|63.24|66.01|63.21|0
1656469160000|2022-06-29 02:19:20|66.11|63.31|66.06|63.26|66.11|63.31|66.06|63.26|0
1656469170000|2022-06-29 02:19:30|66.09|63.29|66.06|63.26|66.09|63.29|66.06|63.26|0
1656469180000|2022-06-29 02:19:40|66.04|63.24|66.09|63.29|66.09|63.29|66.04|63.24|0
1656469190000|2022-06-29 02:19:50|65.99|63.19|65.99|63.19|66.01|63.21|65.99|63.19|0
1656469200000|2022-06-29 02:20:00|65.94|63.14|65.94|63.14|65.96|63.16|65.94|63.14|0
1656469210000|2022-06-29 02:20:10|66.04|63.24|65.94|63.14|66.04|63.24|65.94|63.14|0
1656469220000|2022-06-29 02:20:20|65.89|63.09|65.89|63.09|65.89|63.09|65.89|63.09|0
1656469230000|2022-06-29 02:20:30|65.94|63.14|65.99|63.19|65.99|63.19|65.94|63.14|0
1656469240000|2022-06-29 02:20:40|65.94|63.14|65.94|63.14|65.94|63.14|65.94|63.14|0
1656469250000|2022-06-29 02:20:50|65.99|63.19|65.96|63.16|65.99|63.19|65.94|63.14|0
1656469260000|2022-06-29 02:21:00|65.99|63.19|66.01|63.21|66.01|63.21|65.99|63.19|0
1656469270000|2022-06-29 02:21:10|65.99|63.19|65.99|63.19|65.99|63.19|65.99|63.19|0
1656469290000|2022-06-29 02:21:30|66.09|63.29|66.14|63.34|66.14|63.34|66.09|63.29|0
1656469300000|2022-06-29 02:21:40|66.09|63.29|66.06|63.26|66.09|63.29|66.06|63.26|0
1656469310000|2022-06-29 02:21:50|66.09|63.29|66.14|63.34|66.14|63.34|66.09|63.29|0
1656469320000|2022-06-29 02:22:00|66.09|63.29|66.09|63.29|66.09|63.29|66.09|63.29|0
1656469330000|2022-06-29 02:22:10|66.14|63.34|66.24|63.44|66.24|63.44|66.14|63.34|0
1656469350000|2022-06-29 02:22:30|66.29|63.49|66.29|63.49|66.29|63.49|66.29|63.49|0
1656469360000|2022-06-29 02:22:40|66.41|63.61|66.38|63.58|66.41|63.61|66.36|63.56|0
1656469370000|2022-06-29 02:22:50|66.36|63.56|66.41|63.61|66.43|63.63|66.36|63.56|0
1656469380000|2022-06-29 02:23:00|66.38|63.58|66.36|63.56|66.38|63.58|66.34|63.54|0
1656469390000|2022-06-29 02:23:10|66.34|63.54|66.36|63.56|66.36|63.56|66.34|63.54|0
1656469400000|2022-06-29 02:23:20|66.41|63.61|66.38|63.58|66.41|63.61|66.38|63.58|0
1656469410000|2022-06-29 02:23:30|66.41|63.61|66.36|63.56|66.43|63.63|66.36|63.56|0
1656469420000|2022-06-29 02:23:40|66.38|63.58|66.43|63.63|66.43|63.63|66.36|63.56|0
1656469430000|2022-06-29 02:23:50|66.48|63.68|66.48|63.68|66.53|63.73|66.48|63.68|0
1656469440000|2022-06-29 02:24:00|66.53|63.73|66.48|63.68|66.53|63.73|66.48|63.68|0
1656469450000|2022-06-29 02:24:10|66.46|63.66|66.43|63.63|66.46|63.66|66.43|63.63|0
1656469460000|2022-06-29 02:24:20|66.48|63.68|66.48|63.68|66.51|63.71|66.48|63.68|0
1656469470000|2022-06-29 02:24:30|66.46|63.66|66.43|63.63|66.46|63.66|66.43|63.63|0
1656469480000|2022-06-29 02:24:40|66.38|63.58|66.48|63.68|66.48|63.68|66.38|63.58|0
1656469490000|2022-06-29 02:24:50|66.43|63.63|66.43|63.63|66.46|63.66|66.43|63.63|0
1656469500000|2022-06-29 02:25:00|66.41|63.61|66.43|63.63|66.43|63.63|66.41|63.61|0
1656469510000|2022-06-29 02:25:10|66.41|63.61|66.41|63.61|66.41|63.61|66.38|63.58|0
1656469520000|2022-06-29 02:25:20|66.43|63.63|66.33|63.53|66.43|63.63|66.33|63.53|0
1656469540000|2022-06-29 02:25:40|66.43|63.63|66.41|63.61|66.43|63.63|66.41|63.61|0
1656469550000|2022-06-29 02:25:50|66.38|63.58|66.38|63.58|66.38|63.58|66.38|63.58|0
1656469570000|2022-06-29 02:26:10|66.43|63.63|66.38|63.58|66.43|63.63|66.38|63.58|0
1656469580000|2022-06-29 02:26:20|66.43|63.63|66.43|63.63|66.43|63.63|66.43|63.63|0
1656469590000|2022-06-29 02:26:30|66.48|63.68|66.43|63.63|66.48|63.68|66.43|63.63|0
1656469600000|2022-06-29 02:26:40|66.46|63.66|66.43|63.63|66.46|63.66|66.43|63.63|0
1656469610000|2022-06-29 02:26:50|66.48|63.68|66.46|63.66|66.48|63.68|66.46|63.66|0
1656469620000|2022-06-29 02:27:00|66.43|63.63|66.46|63.66|66.48|63.68|66.43|63.63|0
1656469630000|2022-06-29 02:27:10|66.48|63.68|66.53|63.73|66.58|63.78|66.48|63.68|0
1656469640000|2022-06-29 02:27:20|66.58|63.78|66.53|63.73|66.58|63.78|66.53|63.73|0
1656469650000|2022-06-29 02:27:30|66.48|63.68|66.48|63.68|66.53|63.73|66.48|63.68|0
1656469660000|2022-06-29 02:27:40|66.43|63.63|66.48|63.68|66.48|63.68|66.43|63.63|0
1656469670000|2022-06-29 02:27:50|66.53|63.73|66.48|63.68|66.53|63.73|66.48|63.68|0
1656469680000|2022-06-29 02:28:00|66.53|63.73|66.43|63.63|66.53|63.73|66.38|63.58|0
1656469690000|2022-06-29 02:28:10|66.38|63.58|66.48|63.68|66.48|63.68|66.38|63.58|0
1656469700000|2022-06-29 02:28:20|66.43|63.63|66.38|63.58|66.43|63.63|66.38|63.58|0
1656469710000|2022-06-29 02:28:30|66.33|63.53|66.28|63.48|66.33|63.53|66.28|63.48|0
1656469720000|2022-06-29 02:28:40|66.31|63.51|66.31|63.51|66.31|63.51|66.28|63.48|0
1656469730000|2022-06-29 02:28:50|66.33|63.53|66.38|63.58|66.41|63.61|66.33|63.53|0
1656469740000|2022-06-29 02:29:00|66.36|63.56|66.36|63.56|66.38|63.58|66.36|63.56|0
1656469750000|2022-06-29 02:29:10|66.43|63.63|66.38|63.58|66.43|63.63|66.38|63.58|0
1656469760000|2022-06-29 02:29:20|66.31|63.51|66.33|63.53|66.33|63.53|66.31|63.51|0
1656469770000|2022-06-29 02:29:30|66.26|63.46|66.23|63.43|66.26|63.46|66.23|63.43|0
1656469780000|2022-06-29 02:29:40|66.28|63.48|66.38|63.58|66.38|63.58|66.28|63.48|0
1656469790000|2022-06-29 02:29:50|66.33|63.53|66.33|63.53|66.36|63.56|66.33|63.53|0
1656469800000|2022-06-29 02:30:00|66.31|63.51|66.38|63.58|66.41|63.61|66.31|63.51|0
1656469810000|2022-06-29 02:30:10|66.33|63.53|66.33|63.53|66.33|63.53|66.33|63.53|0
1656469820000|2022-06-29 02:30:20|66.36|63.56|66.36|63.56|66.36|63.56|66.33|63.53|0
1656469830000|2022-06-29 02:30:30|66.38|63.58|66.36|63.56|66.38|63.58|66.36|63.56|0
1656469840000|2022-06-29 02:30:40|66.33|63.53|66.43|63.63|66.43|63.63|66.33|63.53|0
1656469850000|2022-06-29 02:30:50|66.46|63.66|66.46|63.66|66.46|63.66|66.46|63.66|0
1656469860000|2022-06-29 02:31:00|66.48|63.68|66.53|63.73|66.53|63.73|66.48|63.68|0
1656469870000|2022-06-29 02:31:10|66.48|63.68|66.38|63.58|66.48|63.68|66.38|63.58|0
1656469880000|2022-06-29 02:31:20|66.36|63.56|66.41|63.61|66.41|63.61|66.36|63.56|0
1656469890000|2022-06-29 02:31:30|66.38|63.58|66.38|63.58|66.38|63.58|66.38|63.58|0
1656469900000|2022-06-29 02:31:40|66.33|63.53|66.33|63.53|66.33|63.53|66.33|63.53|0
1656469910000|2022-06-29 02:31:50|66.36|63.56|66.36|63.56|66.36|63.56|66.36|63.56|0
1656469920000|2022-06-29 02:32:00|66.41|63.61|66.48|63.68|66.48|63.68|66.41|63.61|0
1656469930000|2022-06-29 02:32:10|66.43|63.63|66.43|63.63|66.43|63.63|66.43|63.63|0
1656469940000|2022-06-29 02:32:20|66.46|63.66|66.43|63.63|66.46|63.66|66.43|63.63|0
1656469950000|2022-06-29 02:32:30|66.41|63.61|66.36|63.56|66.41|63.61|66.36|63.56|0
1656469960000|2022-06-29 02:32:40|66.38|63.58|66.33|63.53|66.38|63.58|66.33|63.53|0
1656469970000|2022-06-29 02:32:50|66.38|63.58|66.36|63.56|66.38|63.58|66.36|63.56|0
1656469980000|2022-06-29 02:33:00|66.33|63.53|66.38|63.58|66.38|63.58|66.33|63.53|0
1656469990000|2022-06-29 02:33:10|66.41|63.61|66.41|63.61|66.41|63.61|66.41|63.61|0
1656470000000|2022-06-29 02:33:20|66.38|63.58|66.38|63.58|66.38|63.58|66.38|63.58|0
1656470010000|2022-06-29 02:33:30|66.43|63.63|66.38|63.58|66.43|63.63|66.38|63.58|0
1656470040000|2022-06-29 02:34:00|66.43|63.63|66.38|63.58|66.48|63.68|66.38|63.58|0
1656470050000|2022-06-29 02:34:10|66.43|63.63|66.41|63.61|66.43|63.63|66.41|63.61|0
1656470060000|2022-06-29 02:34:20|66.43|63.63|66.43|63.63|66.43|63.63|66.38|63.58|0
1656470070000|2022-06-29 02:34:30|66.53|63.73|66.63|63.83|66.63|63.83|66.53|63.73|0
1656470080000|2022-06-29 02:34:40|66.58|63.78|66.58|63.78|66.58|63.78|66.53|63.73|0
1656470090000|2022-06-29 02:34:50|66.53|63.73|66.53|63.73|66.63|63.83|66.53|63.73|0
1656470100000|2022-06-29 02:35:00|66.58|63.78|66.58|63.78|66.58|63.78|66.58|63.78|0
1656470110000|2022-06-29 02:35:10|66.63|63.83|66.63|63.83|66.68|63.88|66.63|63.83|0
1656470120000|2022-06-29 02:35:20|66.68|63.88|66.78|63.98|66.78|63.98|66.68|63.88|0
1656470130000|2022-06-29 02:35:30|66.75|63.95|66.73|63.93|66.78|63.98|66.68|63.88|0
1656470140000|2022-06-29 02:35:40|66.7|63.9|66.75|63.95|66.75|63.95|66.7|63.9|0
1656470150000|2022-06-29 02:35:50|66.78|63.98|66.83|64.03|66.83|64.03|66.78|63.98|0
1656470160000|2022-06-29 02:36:00|66.8|64|66.83|64.03|66.83|64.03|66.8|64|0
1656470170000|2022-06-29 02:36:10|66.78|63.98|66.78|63.98|66.78|63.98|66.78|63.98|0
1656470180000|2022-06-29 02:36:20|66.83|64.03|66.83|64.03|66.83|64.03|66.83|64.03|0
1656470190000|2022-06-29 02:36:30|66.88|64.08|66.93|64.13|66.93|64.13|66.88|64.08|0
1656470200000|2022-06-29 02:36:40|66.98|64.18|66.95|64.15|66.98|64.18|66.95|64.15|0
1656470210000|2022-06-29 02:36:50|66.93|64.13|66.88|64.08|66.93|64.13|66.88|64.08|0
1656470220000|2022-06-29 02:37:00|66.93|64.13|66.88|64.08|66.93|64.13|66.88|64.08|0
1656470230000|2022-06-29 02:37:10|66.83|64.03|66.83|64.03|66.83|64.03|66.83|64.03|0
1656470240000|2022-06-29 02:37:20|66.75|63.95|66.73|63.93|66.75|63.95|66.73|63.93|0
1656470250000|2022-06-29 02:37:30|66.78|63.98|66.68|63.88|66.78|63.98|66.68|63.88|0
1656470260000|2022-06-29 02:37:40|66.7|63.9|66.65|63.85|66.7|63.9|66.65|63.85|0
1656470270000|2022-06-29 02:37:50|66.68|63.88|66.68|63.88|66.73|63.93|66.68|63.88|0
1656470290000|2022-06-29 02:38:10|66.73|63.93|66.78|63.98|66.78|63.98|66.73|63.93|0
1656470300000|2022-06-29 02:38:20|66.73|63.93|66.73|63.93|66.73|63.93|66.7|63.9|0
1656470310000|2022-06-29 02:38:30|66.68|63.88|66.73|63.93|66.73|63.93|66.68|63.88|0
1656470320000|2022-06-29 02:38:40|66.68|63.88|66.68|63.88|66.68|63.88|66.68|63.88|0
1656470330000|2022-06-29 02:38:50|66.63|63.83|66.63|63.83|66.65|63.85|66.63|63.83|0
1656470340000|2022-06-29 02:39:00|66.58|63.78|66.58|63.78|66.58|63.78|66.58|63.78|0
1656470350000|2022-06-29 02:39:10|66.63|63.83|66.65|63.85|66.65|63.85|66.63|63.83|0
1656470360000|2022-06-29 02:39:20|66.63|63.83|66.58|63.78|66.63|63.83|66.58|63.78|0
1656470370000|2022-06-29 02:39:30|66.63|63.83|66.58|63.78|66.63|63.83|66.58|63.78|0
1656470380000|2022-06-29 02:39:40|66.6|63.8|66.58|63.78|66.6|63.8|66.58|63.78|0
1656470390000|2022-06-29 02:39:50|66.6|63.8|66.58|63.78|66.6|63.8|66.55|63.75|0
1656470400000|2022-06-29 02:40:00|66.55|63.75|66.53|63.73|66.55|63.75|66.53|63.73|0
1656470410000|2022-06-29 02:40:10|66.58|63.78|66.63|63.83|66.63|63.83|66.53|63.73|0
1656470430000|2022-06-29 02:40:30|66.68|63.88|66.73|63.93|66.73|63.93|66.68|63.88|0
1656470440000|2022-06-29 02:40:40|66.75|63.95|66.78|63.98|66.78|63.98|66.68|63.88|0
1656470450000|2022-06-29 02:40:50|66.8|64|66.8|64|66.8|64|66.8|64|0
1656470460000|2022-06-29 02:41:00|66.73|63.93|66.83|64.03|66.83|64.03|66.73|63.93|0
1656470470000|2022-06-29 02:41:10|66.88|64.08|66.83|64.03|66.93|64.13|66.83|64.03|0
1656470480000|2022-06-29 02:41:20|66.78|63.98|66.73|63.93|66.78|63.98|66.68|63.88|0
1656470490000|2022-06-29 02:41:30|66.7|63.9|66.78|63.98|66.78|63.98|66.7|63.9|0
1656470500000|2022-06-29 02:41:40|66.68|63.88|66.55|63.75|66.68|63.88|66.55|63.75|0
1656470510000|2022-06-29 02:41:50|66.53|63.73|66.55|63.75|66.58|63.78|66.53|63.73|0
1656470520000|2022-06-29 02:42:00|66.58|63.78|66.55|63.75|66.6|63.8|66.55|63.75|0
1656470530000|2022-06-29 02:42:10|66.53|63.73|66.6|63.8|66.6|63.8|66.53|63.73|0
1656470540000|2022-06-29 02:42:20|66.53|63.73|66.55|63.75|66.58|63.78|66.53|63.73|0
1656470550000|2022-06-29 02:42:30|66.6|63.8|66.58|63.78|66.6|63.8|66.58|63.78|0
1656470560000|2022-06-29 02:42:40|66.6|63.8|66.6|63.8|66.6|63.8|66.6|63.8|0
1656470570000|2022-06-29 02:42:50|66.63|63.83|66.58|63.78|66.63|63.83|66.58|63.78|0
1656470580000|2022-06-29 02:43:00|66.53|63.73|66.55|63.75|66.55|63.75|66.53|63.73|0
1656470590000|2022-06-29 02:43:10|66.53|63.73|66.43|63.63|66.53|63.73|66.43|63.63|0
1656470600000|2022-06-29 02:43:20|66.4|63.6|66.43|63.63|66.43|63.63|66.4|63.6|0
1656470610000|2022-06-29 02:43:30|66.48|63.68|66.53|63.73|66.53|63.73|66.48|63.68|0
1656470620000|2022-06-29 02:43:40|66.58|63.78|66.55|63.75|66.58|63.78|66.55|63.75|0
1656470630000|2022-06-29 02:43:50|66.53|63.73|66.58|63.78|66.58|63.78|66.53|63.73|0
1656470640000|2022-06-29 02:44:00|66.6|63.8|66.75|63.95|66.75|63.95|66.6|63.8|0
1656470650000|2022-06-29 02:44:10|66.73|63.93|66.68|63.88|66.73|63.93|66.68|63.88|0
1656470660000|2022-06-29 02:44:20|66.73|63.93|66.78|63.98|66.78|63.98|66.73|63.93|0
1656470670000|2022-06-29 02:44:30|66.83|64.03|66.8|64|66.83|64.03|66.8|64|0
1656470680000|2022-06-29 02:44:40|66.78|63.98|66.78|63.98|66.78|63.98|66.78|63.98|0
1656470690000|2022-06-29 02:44:50|66.83|64.03|66.78|63.98|66.83|64.03|66.78|63.98|0
1656470700000|2022-06-29 02:45:00|66.8|64|66.78|63.98|66.83|64.03|66.78|63.98|0
1656470710000|2022-06-29 02:45:10|66.83|64.03|66.93|64.13|66.93|64.13|66.83|64.03|0
1656470720000|2022-06-29 02:45:20|66.98|64.18|67.13|64.33|67.13|64.33|66.98|64.18|0
1656470730000|2022-06-29 02:45:30|67.03|64.23|67.08|64.28|67.08|64.28|67.03|64.23|0
1656470740000|2022-06-29 02:45:40|67.03|64.23|67.05|64.25|67.05|64.25|67.03|64.23|0
1656470750000|2022-06-29 02:45:50|67.03|64.23|67.03|64.23|67.08|64.28|67.03|64.23|0
1656470760000|2022-06-29 02:46:00|66.98|64.18|66.93|64.13|66.98|64.18|66.93|64.13|0
1656470770000|2022-06-29 02:46:10|66.98|64.18|66.98|64.18|66.98|64.18|66.98|64.18|0
1656470790000|2022-06-29 02:46:30|67|64.2|67.08|64.28|67.08|64.28|67|64.2|0
1656470800000|2022-06-29 02:46:40|67.1|64.3|67.08|64.28|67.1|64.3|67.05|64.25|0
1656470810000|2022-06-29 02:46:50|67.23|64.43|67.28|64.48|67.28|64.48|67.23|64.43|0
1656470820000|2022-06-29 02:47:00|67.3|64.5|67.28|64.48|67.33|64.53|67.28|64.48|0
1656470830000|2022-06-29 02:47:10|67.38|64.58|67.4|64.6|67.43|64.63|67.38|64.58|0
1656470840000|2022-06-29 02:47:20|67.38|64.58|67.3|64.5|67.38|64.58|67.28|64.48|0
1656470850000|2022-06-29 02:47:30|67.28|64.48|67.25|64.45|67.28|64.48|67.23|64.43|0
1656470860000|2022-06-29 02:47:40|67.18|64.38|67.13|64.33|67.18|64.38|67.13|64.33|0
1656470880000|2022-06-29 02:48:00|67.15|64.35|67.15|64.35|67.2|64.4|67.15|64.35|0
1656470890000|2022-06-29 02:48:10|67.18|64.38|67.08|64.28|67.18|64.38|67.08|64.28|0
1656470900000|2022-06-29 02:48:20|67|64.2|67.03|64.23|67.03|64.23|67|64.2|0
1656470910000|2022-06-29 02:48:30|67|64.2|67.08|64.28|67.08|64.28|67|64.2|0
1656470920000|2022-06-29 02:48:40|67.13|64.33|67.13|64.33|67.13|64.33|67.13|64.33|0
1656470930000|2022-06-29 02:48:50|67.1|64.3|67.13|64.33|67.13|64.33|67.1|64.3|0
1656470940000|2022-06-29 02:49:00|67.1|64.3|67.08|64.28|67.13|64.33|67.08|64.28|0
1656470950000|2022-06-29 02:49:10|67.1|64.3|67.15|64.35|67.15|64.35|67.1|64.3|0
1656470960000|2022-06-29 02:49:20|67.13|64.33|67.13|64.33|67.13|64.33|67.13|64.33|0
1656470970000|2022-06-29 02:49:30|67.18|64.38|67.13|64.33|67.18|64.38|67.13|64.33|0
1656470980000|2022-06-29 02:49:40|67.1|64.3|67.08|64.28|67.1|64.3|67.08|64.28|0
1656470990000|2022-06-29 02:49:50|67.05|64.25|67.1|64.3|67.1|64.3|67.05|64.25|0
1656471000000|2022-06-29 02:50:00|67.08|64.28|67.08|64.28|67.08|64.28|67.05|64.25|0
1656471010000|2022-06-29 02:50:10|67.03|64.23|67.05|64.25|67.05|64.25|67.03|64.23|0
1656471020000|2022-06-29 02:50:20|67.03|64.23|67.08|64.28|67.08|64.28|67.03|64.23|0
1656471040000|2022-06-29 02:50:40|67.05|64.25|67.08|64.28|67.08|64.28|67.05|64.25|0
1656471050000|2022-06-29 02:50:50|67.03|64.23|67.03|64.23|67.03|64.23|67.03|64.23|0
1656471060000|2022-06-29 02:51:00|67.08|64.28|67.08|64.28|67.08|64.28|67.08|64.28|0
1656471080000|2022-06-29 02:51:20|67.05|64.25|67.08|64.28|67.08|64.28|67.05|64.25|0
1656471090000|2022-06-29 02:51:30|67.13|64.33|67.08|64.28|67.13|64.33|67.08|64.28|0
1656471100000|2022-06-29 02:51:40|67.05|64.25|67.05|64.25|67.05|64.25|67.03|64.23|0
1656471110000|2022-06-29 02:51:50|67.08|64.28|67.08|64.28|67.08|64.28|67.03|64.23|0
1656471120000|2022-06-29 02:52:00|67.03|64.23|67.03|64.23|67.03|64.23|67.03|64.23|0
1656471130000|2022-06-29 02:52:10|67.08|64.28|67.08|64.28|67.08|64.28|67.08|64.28|0
1656471150000|2022-06-29 02:52:30|67.05|64.25|67.08|64.28|67.1|64.3|67.05|64.25|0
1656471160000|2022-06-29 02:52:40|67.03|64.23|67.03|64.23|67.03|64.23|67.03|64.23|0
1656471170000|2022-06-29 02:52:50|67.05|64.25|67.08|64.28|67.08|64.28|67.05|64.25|0
1656471180000|2022-06-29 02:53:00|67.03|64.23|67.08|64.28|67.08|64.28|67.03|64.23|0
1656471200000|2022-06-29 02:53:20|67.1|64.3|67.08|64.28|67.1|64.3|67.08|64.28|0
1656471220000|2022-06-29 02:53:40|67.03|64.23|67.03|64.23|67.03|64.23|67.03|64.23|0
1656471250000|2022-06-29 02:54:10|67.05|64.25|67.05|64.25|67.05|64.25|67.03|64.23|0
1656471260000|2022-06-29 02:54:20|67.08|64.28|67.08|64.28|67.08|64.28|67.08|64.28|0
1656471270000|2022-06-29 02:54:30|67.13|64.33|67.08|64.28|67.13|64.33|67.08|64.28|0
1656471290000|2022-06-29 02:54:50|67.13|64.33|67.1|64.3|67.13|64.33|67.1|64.3|0
1656471300000|2022-06-29 02:55:00|67.13|64.33|67.18|64.38|67.18|64.38|67.13|64.33|0
1656471310000|2022-06-29 02:55:10|67.23|64.43|67.23|64.43|67.23|64.43|67.23|64.43|0
1656471320000|2022-06-29 02:55:20|67.18|64.38|67.23|64.43|67.23|64.43|67.18|64.38|0
1656471330000|2022-06-29 02:55:30|67.2|64.4|67.23|64.43|67.23|64.43|67.18|64.38|0
1656471340000|2022-06-29 02:55:40|67.25|64.45|67.28|64.48|67.28|64.48|67.25|64.45|0
1656471350000|2022-06-29 02:55:50|67.23|64.43|67.28|64.48|67.28|64.48|67.23|64.43|0
1656471360000|2022-06-29 02:56:00|67.23|64.43|67.33|64.53|67.33|64.53|67.18|64.38|0
1656471370000|2022-06-29 02:56:10|67.28|64.48|67.33|64.53|67.33|64.53|67.28|64.48|0
1656471380000|2022-06-29 02:56:20|67.3|64.5|67.28|64.48|67.3|64.5|67.28|64.48|0
1656471390000|2022-06-29 02:56:30|67.18|64.38|67.18|64.38|67.18|64.38|67.18|64.38|0
1656471400000|2022-06-29 02:56:40|67.15|64.35|67.2|64.4|67.2|64.4|67.15|64.35|0
1656471410000|2022-06-29 02:56:50|67.23|64.43|67.2|64.4|67.23|64.43|67.2|64.4|0
1656471420000|2022-06-29 02:57:00|67.23|64.43|67.18|64.38|67.23|64.43|67.18|64.38|0
1656471430000|2022-06-29 02:57:10|67.15|64.35|67.18|64.38|67.18|64.38|67.15|64.35|0
1656471440000|2022-06-29 02:57:20|67.13|64.33|67.03|64.23|67.13|64.33|67.03|64.23|0
1656471450000|2022-06-29 02:57:30|67|64.2|66.93|64.13|67|64.2|66.9|64.1|0
1656471460000|2022-06-29 02:57:40|66.98|64.18|66.93|64.13|66.98|64.18|66.93|64.13|0
1656471470000|2022-06-29 02:57:50|66.9|64.1|66.98|64.18|66.98|64.18|66.88|64.08|0
1656471480000|2022-06-29 02:58:00|66.93|64.13|66.93|64.13|66.95|64.15|66.88|64.08|0
1656471490000|2022-06-29 02:58:10|66.98|64.18|66.83|64.03|66.98|64.18|66.83|64.03|0
1656471500000|2022-06-29 02:58:20|66.88|64.08|66.93|64.13|66.93|64.13|66.83|64.03|0
1656471510000|2022-06-29 02:58:30|66.88|64.08|66.88|64.08|66.88|64.08|66.88|64.08|0
1656471520000|2022-06-29 02:58:40|66.93|64.13|66.98|64.18|66.98|64.18|66.93|64.13|0
1656471530000|2022-06-29 02:58:50|67.03|64.23|66.98|64.18|67.03|64.23|66.98|64.18|0
1656471540000|2022-06-29 02:59:00|67.08|64.28|67.03|64.23|67.08|64.28|67.03|64.23|0
1656471560000|2022-06-29 02:59:20|67|64.2|67|64.2|67|64.2|67|64.2|0
1656471570000|2022-06-29 02:59:30|66.98|64.18|66.98|64.18|66.98|64.18|66.98|64.18|0
1656471580000|2022-06-29 02:59:40|67|64.2|67.03|64.23|67.03|64.23|67|64.2|0
1656471590000|2022-06-29 02:59:50|66.98|64.18|66.98|64.18|66.98|64.18|66.98|64.18|0
1656471600000|2022-06-29 03:00:00|66.9|64.1|66.88|64.08|66.93|64.13|66.88|64.08|0
1656471610000|2022-06-29 03:00:10|66.83|64.03|66.98|64.18|66.98|64.18|66.83|64.03|0
1656471620000|2022-06-29 03:00:20|67.03|64.23|67.08|64.28|67.08|64.28|67.03|64.23|0
1656471630000|2022-06-29 03:00:30|67.05|64.25|67.1|64.3|67.13|64.33|67.05|64.25|0
1656471640000|2022-06-29 03:00:40|67.08|64.28|67.1|64.3|67.13|64.33|67.08|64.28|0
1656471650000|2022-06-29 03:00:50|67.08|64.28|67.03|64.23|67.08|64.28|67.03|64.23|0
1656471660000|2022-06-29 03:01:00|67|64.2|67.03|64.23|67.03|64.23|67|64.2|0
1656471670000|2022-06-29 03:01:10|67|64.2|66.95|64.15|67|64.2|66.95|64.15|0
1656471680000|2022-06-29 03:01:20|66.98|64.18|66.92|64.12|66.98|64.18|66.92|64.12|0
1656471700000|2022-06-29 03:01:40|66.87|64.07|66.92|64.12|66.92|64.12|66.82|64.02|0
1656471710000|2022-06-29 03:01:50|66.9|64.1|66.92|64.12|66.92|64.12|66.87|64.07|0
1656471720000|2022-06-29 03:02:00|66.87|64.07|66.77|63.97|66.87|64.07|66.77|63.97|0
1656471730000|2022-06-29 03:02:10|66.72|63.92|66.82|64.02|66.82|64.02|66.72|63.92|0
1656471740000|2022-06-29 03:02:20|66.77|63.97|66.72|63.92|66.77|63.97|66.72|63.92|0
1656471750000|2022-06-29 03:02:30|66.67|63.87|66.72|63.92|66.72|63.92|66.67|63.87|0
1656471760000|2022-06-29 03:02:40|66.77|63.97|66.8|64|66.8|64|66.77|63.97|0
1656471770000|2022-06-29 03:02:50|66.82|64.02|66.77|63.97|66.82|64.02|66.77|63.97|0
1656471780000|2022-06-29 03:03:00|66.72|63.92|66.75|63.95|66.75|63.95|66.72|63.92|0
1656471790000|2022-06-29 03:03:10|66.77|63.97|66.72|63.92|66.77|63.97|66.72|63.92|0
1656471800000|2022-06-29 03:03:20|66.67|63.87|66.62|63.82|66.67|63.87|66.62|63.82|0
1656471810000|2022-06-29 03:03:30|66.57|63.77|66.67|63.87|66.67|63.87|66.57|63.77|0
1656471820000|2022-06-29 03:03:40|66.62|63.82|66.62|63.82|66.67|63.87|66.6|63.8|0
1656471840000|2022-06-29 03:04:00|66.67|63.87|66.67|63.87|66.67|63.87|66.67|63.87|0
1656471850000|2022-06-29 03:04:10|66.7|63.9|66.7|63.9|66.7|63.9|66.7|63.9|0
1656471860000|2022-06-29 03:04:20|66.77|63.97|66.72|63.92|66.77|63.97|66.72|63.92|0
1656471870000|2022-06-29 03:04:30|66.75|63.95|66.75|63.95|66.75|63.95|66.72|63.92|0
1656471880000|2022-06-29 03:04:40|66.77|63.97|66.72|63.92|66.77|63.97|66.72|63.92|0
1656471890000|2022-06-29 03:04:50|66.7|63.9|66.77|63.97|66.77|63.97|66.7|63.9|0
1656471900000|2022-06-29 03:05:00|66.72|63.92|66.62|63.82|66.72|63.92|66.62|63.82|0
1656471910000|2022-06-29 03:05:10|66.52|63.72|66.57|63.77|66.62|63.82|66.52|63.72|0
1656471920000|2022-06-29 03:05:20|66.72|63.92|66.8|64|66.8|64|66.72|63.92|0
1656471930000|2022-06-29 03:05:30|66.77|63.97|66.77|63.97|66.77|63.97|66.77|63.97|0
1656471940000|2022-06-29 03:05:40|66.8|64|66.77|63.97|66.8|64|66.77|63.97|0
1656471950000|2022-06-29 03:05:50|66.75|63.95|66.72|63.92|66.75|63.95|66.72|63.92|0
1656471960000|2022-06-29 03:06:00|66.67|63.87|66.67|63.87|66.67|63.87|66.67|63.87|0
1656471970000|2022-06-29 03:06:10|66.7|63.9|66.62|63.82|66.72|63.92|66.62|63.82|0
1656471990000|2022-06-29 03:06:30|66.65|63.85|66.65|63.85|66.67|63.87|66.65|63.85|0
1656472000000|2022-06-29 03:06:40|66.57|63.77|66.52|63.72|66.6|63.8|66.52|63.72|0
1656472010000|2022-06-29 03:06:50|66.47|63.67|66.42|63.62|66.47|63.67|66.42|63.62|0
1656472020000|2022-06-29 03:07:00|66.4|63.6|66.47|63.67|66.47|63.67|66.4|63.6|0
1656472030000|2022-06-29 03:07:10|66.5|63.7|66.47|63.67|66.5|63.7|66.45|63.65|0
1656472040000|2022-06-29 03:07:20|66.52|63.72|66.42|63.62|66.52|63.72|66.42|63.62|0
1656472050000|2022-06-29 03:07:30|66.37|63.57|66.37|63.57|66.37|63.57|66.37|63.57|0
1656472060000|2022-06-29 03:07:40|66.35|63.55|66.4|63.6|66.4|63.6|66.32|63.52|0
1656472070000|2022-06-29 03:07:50|66.42|63.62|66.47|63.67|66.47|63.67|66.42|63.62|0
1656472080000|2022-06-29 03:08:00|66.5|63.7|66.47|63.67|66.5|63.7|66.42|63.62|0
1656472090000|2022-06-29 03:08:10|66.45|63.65|66.57|63.77|66.57|63.77|66.45|63.65|0
1656472100000|2022-06-29 03:08:20|66.52|63.72|66.47|63.67|66.52|63.72|66.47|63.67|0
1656472110000|2022-06-29 03:08:30|66.52|63.72|66.52|63.72|66.52|63.72|66.52|63.72|0
1656472120000|2022-06-29 03:08:40|66.5|63.7|66.47|63.67|66.5|63.7|66.47|63.67|0
1656472130000|2022-06-29 03:08:50|66.5|63.7|66.52|63.72|66.52|63.72|66.5|63.7|0
1656472140000|2022-06-29 03:09:00|66.47|63.67|66.47|63.67|66.47|63.67|66.47|63.67|0
1656472150000|2022-06-29 03:09:10|66.52|63.72|66.55|63.75|66.55|63.75|66.52|63.72|0
1656472160000|2022-06-29 03:09:20|66.57|63.77|66.62|63.82|66.62|63.82|66.57|63.77|0
1656472170000|2022-06-29 03:09:30|66.67|63.87|66.67|63.87|66.67|63.87|66.67|63.87|0
1656472180000|2022-06-29 03:09:40|66.62|63.82|66.62|63.82|66.62|63.82|66.62|63.82|0
1656472190000|2022-06-29 03:09:50|66.57|63.77|66.57|63.77|66.57|63.77|66.57|63.77|0
1656472200000|2022-06-29 03:10:00|66.55|63.75|66.55|63.75|66.55|63.75|66.52|63.72|0
1656472210000|2022-06-29 03:10:10|66.52|63.72|66.52|63.72|66.52|63.72|66.52|63.72|0
1656472220000|2022-06-29 03:10:20|66.57|63.77|66.57|63.77|66.57|63.77|66.57|63.77|0
1656472230000|2022-06-29 03:10:30|66.52|63.72|66.57|63.77|66.57|63.77|66.52|63.72|0
1656472240000|2022-06-29 03:10:40|66.62|63.82|66.62|63.82|66.67|63.87|66.62|63.82|0
1656472250000|2022-06-29 03:10:50|66.57|63.77|66.57|63.77|66.57|63.77|66.57|63.77|0
1656472260000|2022-06-29 03:11:00|66.52|63.72|66.42|63.62|66.55|63.75|66.42|63.62|0
1656472270000|2022-06-29 03:11:10|66.37|63.57|66.37|63.57|66.37|63.57|66.37|63.57|0
1656472280000|2022-06-29 03:11:20|66.32|63.52|66.32|63.52|66.32|63.52|66.32|63.52|0
1656472290000|2022-06-29 03:11:30|66.27|63.47|66.27|63.47|66.27|63.47|66.27|63.47|0
1656472300000|2022-06-29 03:11:40|66.32|63.52|66.37|63.57|66.37|63.57|66.32|63.52|0
1656472310000|2022-06-29 03:11:50|66.32|63.52|66.37|63.57|66.37|63.57|66.32|63.52|0
1656472320000|2022-06-29 03:12:00|66.32|63.52|66.37|63.57|66.37|63.57|66.32|63.52|0
1656472330000|2022-06-29 03:12:10|66.32|63.52|66.27|63.47|66.32|63.52|66.27|63.47|0
1656472340000|2022-06-29 03:12:20|66.22|63.42|66.22|63.42|66.22|63.42|66.17|63.37|0
1656472350000|2022-06-29 03:12:30|66.17|63.37|66.17|63.37|66.2|63.4|66.17|63.37|0
1656472360000|2022-06-29 03:12:40|66.2|63.4|66.27|63.47|66.27|63.47|66.2|63.4|0
1656472370000|2022-06-29 03:12:50|66.22|63.42|66.22|63.42|66.22|63.42|66.22|63.42|0
1656472380000|2022-06-29 03:13:00|66.2|63.4|66.12|63.32|66.2|63.4|66.12|63.32|0
1656472390000|2022-06-29 03:13:10|66.17|63.37|66.2|63.4|66.2|63.4|66.17|63.37|0
1656472400000|2022-06-29 03:13:20|66.22|63.42|66.22|63.42|66.25|63.45|66.22|63.42|0
1656472410000|2022-06-29 03:13:30|66.27|63.47|66.27|63.47|66.27|63.47|66.27|63.47|0
1656472440000|2022-06-29 03:14:00|66.22|63.42|66.17|63.37|66.22|63.42|66.17|63.37|0
1656472450000|2022-06-29 03:14:10|66.12|63.32|66.15|63.35|66.15|63.35|66.12|63.32|0
1656472460000|2022-06-29 03:14:20|66.12|63.32|66.22|63.42|66.22|63.42|66.12|63.32|0
1656472470000|2022-06-29 03:14:30|66.25|63.45|66.22|63.42|66.25|63.45|66.22|63.42|0
1656472480000|2022-06-29 03:14:40|66.27|63.47|66.25|63.45|66.27|63.47|66.25|63.45|0
1656472490000|2022-06-29 03:14:50|66.27|63.47|66.32|63.52|66.32|63.52|66.27|63.47|0
1656472500000|2022-06-29 03:15:00|66.27|63.47|66.37|63.57|66.37|63.57|66.27|63.47|0
1656472510000|2022-06-29 03:15:10|66.42|63.62|66.42|63.62|66.47|63.67|66.42|63.62|0
1656472520000|2022-06-29 03:15:20|66.45|63.65|66.45|63.65|66.45|63.65|66.45|63.65|0
1656472530000|2022-06-29 03:15:30|66.47|63.67|66.47|63.67|66.47|63.67|66.47|63.67|0
1656472540000|2022-06-29 03:15:40|66.42|63.62|66.42|63.62|66.42|63.62|66.37|63.57|0
1656472550000|2022-06-29 03:15:50|66.37|63.57|66.37|63.57|66.37|63.57|66.37|63.57|0
1656472560000|2022-06-29 03:16:00|66.32|63.52|66.32|63.52|66.32|63.52|66.32|63.52|0
1656472570000|2022-06-29 03:16:10|66.35|63.55|66.47|63.67|66.47|63.67|66.35|63.55|0
1656472580000|2022-06-29 03:16:20|66.52|63.72|66.52|63.72|66.52|63.72|66.52|63.72|0
1656472590000|2022-06-29 03:16:30|66.47|63.67|66.52|63.72|66.52|63.72|66.47|63.67|0
1656472600000|2022-06-29 03:16:40|66.47|63.67|66.37|63.57|66.47|63.67|66.37|63.57|0
1656472610000|2022-06-29 03:16:50|66.32|63.52|66.27|63.47|66.32|63.52|66.27|63.47|0
1656472620000|2022-06-29 03:17:00|66.3|63.5|66.27|63.47|66.3|63.5|66.27|63.47|0
1656472630000|2022-06-29 03:17:10|66.25|63.45|66.22|63.42|66.25|63.45|66.17|63.37|0
1656472640000|2022-06-29 03:17:20|66.27|63.47|66.27|63.47|66.27|63.47|66.27|63.47|0
1656472650000|2022-06-29 03:17:30|66.32|63.52|66.37|63.57|66.37|63.57|66.32|63.52|0
1656472660000|2022-06-29 03:17:40|66.32|63.52|66.35|63.55|66.37|63.57|66.32|63.52|0
1656472670000|2022-06-29 03:17:50|66.37|63.57|66.32|63.52|66.37|63.57|66.32|63.52|0
1656472680000|2022-06-29 03:18:00|66.37|63.57|66.37|63.57|66.37|63.57|66.37|63.57|0
1656472690000|2022-06-29 03:18:10|66.32|63.52|66.37|63.57|66.37|63.57|66.32|63.52|0
1656472700000|2022-06-29 03:18:20|66.32|63.52|66.35|63.55|66.35|63.55|66.32|63.52|0
1656472710000|2022-06-29 03:18:30|66.32|63.52|66.3|63.5|66.32|63.52|66.27|63.47|0
1656472720000|2022-06-29 03:18:40|66.27|63.47|66.3|63.5|66.3|63.5|66.27|63.47|0
1656472730000|2022-06-29 03:18:50|66.35|63.55|66.37|63.57|66.37|63.57|66.32|63.52|0
1656472740000|2022-06-29 03:19:00|66.32|63.52|66.32|63.52|66.32|63.52|66.32|63.52|0
1656472760000|2022-06-29 03:19:20|66.37|63.57|66.32|63.52|66.37|63.57|66.32|63.52|0
1656472780000|2022-06-29 03:19:40|66.3|63.5|66.3|63.5|66.3|63.5|66.3|63.5|0
1656472790000|2022-06-29 03:19:50|66.32|63.52|66.42|63.62|66.42|63.62|66.32|63.52|0
1656472800000|2022-06-29 03:20:00|66.37|63.57|66.35|63.55|66.37|63.57|66.35|63.55|0
1656472810000|2022-06-29 03:20:10|66.32|63.52|66.35|63.55|66.35|63.55|66.32|63.52|0
1656472820000|2022-06-29 03:20:20|66.32|63.52|66.35|63.55|66.35|63.55|66.32|63.52|0
1656472830000|2022-06-29 03:20:30|66.32|63.52|66.37|63.57|66.37|63.57|66.32|63.52|0
1656472850000|2022-06-29 03:20:50|66.42|63.62|66.47|63.67|66.47|63.67|66.42|63.62|0
1656472860000|2022-06-29 03:21:00|66.45|63.65|66.42|63.62|66.45|63.65|66.42|63.62|0
1656472870000|2022-06-29 03:21:10|66.4|63.6|66.47|63.67|66.47|63.67|66.37|63.57|0
1656472880000|2022-06-29 03:21:20|66.42|63.62|66.37|63.57|66.42|63.62|66.37|63.57|0
1656472890000|2022-06-29 03:21:30|66.42|63.62|66.42|63.62|66.47|63.67|66.42|63.62|0
1656472900000|2022-06-29 03:21:40|66.44|63.64|66.47|63.67|66.47|63.67|66.44|63.64|0
1656472920000|2022-06-29 03:22:00|66.42|63.62|66.42|63.62|66.47|63.67|66.42|63.62|0
1656472930000|2022-06-29 03:22:10|66.44|63.64|66.47|63.67|66.49|63.69|66.44|63.64|0
1656472940000|2022-06-29 03:22:20|66.44|63.64|66.47|63.67|66.47|63.67|66.44|63.64|0
1656472950000|2022-06-29 03:22:30|66.52|63.72|66.52|63.72|66.52|63.72|66.52|63.72|0
1656472960000|2022-06-29 03:22:40|66.49|63.69|66.42|63.62|66.49|63.69|66.42|63.62|0
1656472970000|2022-06-29 03:22:50|66.47|63.67|66.47|63.67|66.47|63.67|66.47|63.67|0
1656472980000|2022-06-29 03:23:00|66.52|63.72|66.52|63.72|66.52|63.72|66.52|63.72|0
1656472990000|2022-06-29 03:23:10|66.47|63.67|66.52|63.72|66.54|63.74|66.47|63.67|0
1656473000000|2022-06-29 03:23:20|66.47|63.67|66.47|63.67|66.47|63.67|66.47|63.67|0
1656473010000|2022-06-29 03:23:30|66.52|63.72|66.57|63.77|66.57|63.77|66.52|63.72|0
1656473020000|2022-06-29 03:23:40|66.62|63.82|66.57|63.77|66.62|63.82|66.57|63.77|0
1656473030000|2022-06-29 03:23:50|66.62|63.82|66.64|63.84|66.64|63.84|66.62|63.82|0
1656473040000|2022-06-29 03:24:00|66.67|63.87|66.67|63.87|66.67|63.87|66.67|63.87|0
1656473050000|2022-06-29 03:24:10|66.62|63.82|66.67|63.87|66.67|63.87|66.62|63.82|0
1656473070000|2022-06-29 03:24:30|66.72|63.92|66.72|63.92|66.72|63.92|66.72|63.92|0
1656473080000|2022-06-29 03:24:40|66.69|63.89|66.69|63.89|66.69|63.89|66.69|63.89|0
1656473090000|2022-06-29 03:24:50|66.72|63.92|66.67|63.87|66.72|63.92|66.67|63.87|0
1656473100000|2022-06-29 03:25:00|66.62|63.82|66.57|63.77|66.62|63.82|66.57|63.77|0
1656473110000|2022-06-29 03:25:10|66.59|63.79|66.62|63.82|66.62|63.82|66.59|63.79|0
1656473120000|2022-06-29 03:25:20|66.67|63.87|66.67|63.87|66.67|63.87|66.62|63.82|0
1656473130000|2022-06-29 03:25:30|66.72|63.92|66.72|63.92|66.72|63.92|66.72|63.92|0
1656473140000|2022-06-29 03:25:40|66.67|63.87|66.72|63.92|66.72|63.92|66.67|63.87|0
1656473150000|2022-06-29 03:25:50|66.77|63.97|66.59|63.79|66.77|63.97|66.59|63.79|0
1656473160000|2022-06-29 03:26:00|66.62|63.82|66.62|63.82|66.62|63.82|66.62|63.82|0
1656473170000|2022-06-29 03:26:10|66.57|63.77|66.54|63.74|66.57|63.77|66.52|63.72|0
1656473180000|2022-06-29 03:26:20|66.52|63.72|66.42|63.62|66.52|63.72|66.42|63.62|0
1656473200000|2022-06-29 03:26:40|66.44|63.64|66.47|63.67|66.47|63.67|66.44|63.64|0
1656473210000|2022-06-29 03:26:50|66.49|63.69|66.54|63.74|66.57|63.77|66.49|63.69|0
1656473220000|2022-06-29 03:27:00|66.47|63.67|66.52|63.72|66.52|63.72|66.47|63.67|0
1656473230000|2022-06-29 03:27:10|66.54|63.74|66.62|63.82|66.62|63.82|66.54|63.74|0
1656473250000|2022-06-29 03:27:30|66.57|63.77|66.57|63.77|66.57|63.77|66.57|63.77|0
1656473260000|2022-06-29 03:27:40|66.59|63.79|66.62|63.82|66.62|63.82|66.59|63.79|0
1656473280000|2022-06-29 03:28:00|66.67|63.87|66.77|63.97|66.77|63.97|66.67|63.87|0
1656473290000|2022-06-29 03:28:10|66.82|64.02|66.82|64.02|66.82|64.02|66.82|64.02|0
1656473300000|2022-06-29 03:28:20|66.87|64.07|66.87|64.07|66.87|64.07|66.87|64.07|0
1656473310000|2022-06-29 03:28:30|66.92|64.12|66.92|64.12|66.97|64.17|66.92|64.12|0
1656473320000|2022-06-29 03:28:40|66.82|64.02|66.84|64.04|66.87|64.07|66.82|64.02|0
1656473330000|2022-06-29 03:28:50|66.87|64.07|66.92|64.12|66.92|64.12|66.87|64.07|0
1656473340000|2022-06-29 03:29:00|66.94|64.14|66.87|64.07|66.94|64.14|66.87|64.07|0
1656473350000|2022-06-29 03:29:10|66.82|64.02|66.87|64.07|66.87|64.07|66.82|64.02|0
1656473360000|2022-06-29 03:29:20|66.92|64.12|66.92|64.12|66.92|64.12|66.92|64.12|0
1656473370000|2022-06-29 03:29:30|66.89|64.09|66.87|64.07|66.89|64.09|66.87|64.07|0
1656473390000|2022-06-29 03:29:50|66.84|64.04|66.89|64.09|66.92|64.12|66.82|64.02|0
1656473400000|2022-06-29 03:30:00|66.82|64.02|66.77|63.97|66.82|64.02|66.77|63.97|0
1656473410000|2022-06-29 03:30:10|66.79|63.99|66.79|63.99|66.79|63.99|66.79|63.99|0
1656473420000|2022-06-29 03:30:20|66.77|63.97|66.77|63.97|66.77|63.97|66.77|63.97|0
1656473430000|2022-06-29 03:30:30|66.82|64.02|66.87|64.07|66.87|64.07|66.82|64.02|0
1656473460000|2022-06-29 03:31:00|66.92|64.12|66.92|64.12|66.92|64.12|66.92|64.12|0
1656473470000|2022-06-29 03:31:10|66.97|64.17|66.92|64.12|66.97|64.17|66.92|64.12|0
1656473480000|2022-06-29 03:31:20|66.89|64.09|66.92|64.12|66.92|64.12|66.89|64.09|0
1656473510000|2022-06-29 03:31:50|66.94|64.14|66.92|64.12|66.94|64.14|66.92|64.12|0
1656473520000|2022-06-29 03:32:00|66.87|64.07|66.89|64.09|66.89|64.09|66.87|64.07|0
1656473530000|2022-06-29 03:32:10|66.92|64.12|66.97|64.17|66.97|64.17|66.92|64.12|0
1656473540000|2022-06-29 03:32:20|66.94|64.14|66.97|64.17|66.97|64.17|66.94|64.14|0
1656473550000|2022-06-29 03:32:30|66.92|64.12|66.92|64.12|66.94|64.14|66.92|64.12|0
1656473570000|2022-06-29 03:32:50|66.97|64.17|66.97|64.17|66.97|64.17|66.97|64.17|0
1656473580000|2022-06-29 03:33:00|66.92|64.12|66.92|64.12|66.92|64.12|66.92|64.12|0
1656473590000|2022-06-29 03:33:10|66.87|64.07|66.87|64.07|66.87|64.07|66.87|64.07|0
1656473600000|2022-06-29 03:33:20|66.82|64.02|66.87|64.07|66.87|64.07|66.82|64.02|0
1656473610000|2022-06-29 03:33:30|66.89|64.09|66.92|64.12|66.92|64.12|66.89|64.09|0
1656473620000|2022-06-29 03:33:40|66.87|64.07|66.92|64.12|66.92|64.12|66.87|64.07|0
1656473630000|2022-06-29 03:33:50|67.02|64.22|66.94|64.14|67.02|64.22|66.94|64.14|0
1656473640000|2022-06-29 03:34:00|66.92|64.12|66.92|64.12|66.92|64.12|66.92|64.12|0
1656473650000|2022-06-29 03:34:10|66.87|64.07|66.82|64.02|66.87|64.07|66.82|64.02|0
1656473680000|2022-06-29 03:34:40|66.84|64.04|66.97|64.17|66.99|64.19|66.84|64.04|0
1656473690000|2022-06-29 03:34:50|67.02|64.22|67.02|64.22|67.02|64.22|67.02|64.22|0
1656473700000|2022-06-29 03:35:00|66.97|64.17|66.92|64.12|66.97|64.17|66.92|64.12|0
1656473730000|2022-06-29 03:35:30|66.87|64.07|66.77|63.97|66.87|64.07|66.74|63.94|0
1656473740000|2022-06-29 03:35:40|66.72|63.92|66.72|63.92|66.72|63.92|66.72|63.92|0
1656473750000|2022-06-29 03:35:50|66.69|63.89|66.67|63.87|66.69|63.89|66.67|63.87|0
1656473760000|2022-06-29 03:36:00|66.62|63.82|66.47|63.67|66.62|63.82|66.47|63.67|0
1656473770000|2022-06-29 03:36:10|66.42|63.62|66.37|63.57|66.42|63.62|66.34|63.54|0
1656473780000|2022-06-29 03:36:20|66.39|63.59|66.39|63.59|66.39|63.59|66.37|63.57|0
1656473790000|2022-06-29 03:36:30|66.37|63.57|66.32|63.52|66.42|63.62|66.32|63.52|0
1656473800000|2022-06-29 03:36:40|66.27|63.47|66.27|63.47|66.27|63.47|66.27|63.47|0
1656473810000|2022-06-29 03:36:50|66.22|63.42|66.27|63.47|66.27|63.47|66.22|63.42|0
1656473820000|2022-06-29 03:37:00|66.32|63.52|66.29|63.49|66.32|63.52|66.29|63.49|0
1656473830000|2022-06-29 03:37:10|66.32|63.52|66.42|63.62|66.42|63.62|66.32|63.52|0
1656473840000|2022-06-29 03:37:20|66.37|63.57|66.27|63.47|66.39|63.59|66.27|63.47|0
1656473850000|2022-06-29 03:37:30|66.29|63.49|66.29|63.49|66.29|63.49|66.29|63.49|0
1656473860000|2022-06-29 03:37:40|66.27|63.47|66.22|63.42|66.27|63.47|66.22|63.42|0
1656473880000|2022-06-29 03:38:00|66.17|63.37|66.17|63.37|66.17|63.37|66.17|63.37|0
1656473890000|2022-06-29 03:38:10|66.19|63.39|66.17|63.37|66.22|63.42|66.17|63.37|0
1656473900000|2022-06-29 03:38:20|66.27|63.47|66.27|63.47|66.27|63.47|66.27|63.47|0
1656473910000|2022-06-29 03:38:30|66.24|63.44|66.19|63.39|66.24|63.44|66.19|63.39|0
1656473920000|2022-06-29 03:38:40|66.22|63.42|66.19|63.39|66.22|63.42|66.19|63.39|0
1656473930000|2022-06-29 03:38:50|66.17|63.37|66.19|63.39|66.19|63.39|66.17|63.37|0
1656473940000|2022-06-29 03:39:00|66.22|63.42|66.22|63.42|66.24|63.44|66.19|63.39|0
1656473950000|2022-06-29 03:39:10|66.24|63.44|66.27|63.47|66.27|63.47|66.24|63.44|0
1656473960000|2022-06-29 03:39:20|66.24|63.44|66.29|63.49|66.29|63.49|66.24|63.44|0
1656473970000|2022-06-29 03:39:30|66.27|63.47|66.32|63.52|66.32|63.52|66.27|63.47|0
1656473980000|2022-06-29 03:39:40|66.37|63.57|66.42|63.62|66.42|63.62|66.37|63.57|0
1656474000000|2022-06-29 03:40:00|66.37|63.57|66.34|63.54|66.37|63.57|66.34|63.54|0
1656474010000|2022-06-29 03:40:10|66.37|63.57|66.47|63.67|66.47|63.67|66.37|63.57|0
1656474020000|2022-06-29 03:40:20|66.44|63.64|66.47|63.67|66.47|63.67|66.44|63.64|0
1656474030000|2022-06-29 03:40:30|66.52|63.72|66.54|63.74|66.54|63.74|66.52|63.72|0
1656474040000|2022-06-29 03:40:40|66.57|63.77|66.54|63.74|66.57|63.77|66.54|63.74|0
1656474050000|2022-06-29 03:40:50|66.52|63.72|66.57|63.77|66.57|63.77|66.52|63.72|0
1656474060000|2022-06-29 03:41:00|66.62|63.82|66.57|63.77|66.62|63.82|66.57|63.77|0
1656474070000|2022-06-29 03:41:10|66.62|63.82|66.57|63.77|66.62|63.82|66.57|63.77|0
1656474080000|2022-06-29 03:41:20|66.59|63.79|66.59|63.79|66.59|63.79|66.59|63.79|0
1656474090000|2022-06-29 03:41:30|66.62|63.82|66.72|63.92|66.72|63.92|66.62|63.82|0
1656474100000|2022-06-29 03:41:40|66.69|63.89|66.72|63.92|66.72|63.92|66.69|63.89|0
1656474110000|2022-06-29 03:41:50|66.77|63.97|66.82|64.02|66.82|64.02|66.77|63.97|0
1656474120000|2022-06-29 03:42:00|66.94|64.14|66.84|64.04|66.94|64.14|66.84|64.04|0
1656474130000|2022-06-29 03:42:10|66.87|64.07|66.87|64.07|66.87|64.07|66.87|64.07|0
1656474140000|2022-06-29 03:42:20|66.89|64.09|66.89|64.09|66.89|64.09|66.87|64.07|0
1656474150000|2022-06-29 03:42:30|66.92|64.12|66.92|64.12|66.92|64.12|66.89|64.09|0
1656474160000|2022-06-29 03:42:40|66.89|64.09|66.87|64.07|66.89|64.09|66.87|64.07|0
1656474170000|2022-06-29 03:42:50|66.84|64.04|66.84|64.04|66.84|64.04|66.84|64.04|0
1656474180000|2022-06-29 03:43:00|66.82|64.02|66.82|64.02|66.82|64.02|66.79|63.99|0
1656474200000|2022-06-29 03:43:20|66.84|64.04|66.87|64.07|66.87|64.07|66.84|64.04|0
1656474210000|2022-06-29 03:43:30|66.86|64.06|66.79|63.99|66.86|64.06|66.79|63.99|0
1656474220000|2022-06-29 03:43:40|66.81|64.01|66.86|64.06|66.86|64.06|66.81|64.01|0
1656474230000|2022-06-29 03:43:50|66.91|64.11|66.91|64.11|66.91|64.11|66.91|64.11|0
1656474240000|2022-06-29 03:44:00|66.96|64.16|66.96|64.16|66.96|64.16|66.96|64.16|0
1656474250000|2022-06-29 03:44:10|67.02|64.22|67.04|64.24|67.04|64.24|67.02|64.22|0
1656474260000|2022-06-29 03:44:20|67.02|64.22|67.02|64.22|67.02|64.22|67.02|64.22|0
1656474270000|2022-06-29 03:44:30|67.01|64.21|67.04|64.24|67.07|64.27|67.01|64.21|0
1656474280000|2022-06-29 03:44:40|67.07|64.27|67.07|64.27|67.07|64.27|67.07|64.27|0
1656474290000|2022-06-29 03:44:50|67.01|64.21|67.04|64.24|67.04|64.24|67.01|64.21|0
1656474300000|2022-06-29 03:45:00|67.01|64.21|67.01|64.21|67.12|64.32|67.01|64.21|0
1656474310000|2022-06-29 03:45:10|66.96|64.16|66.91|64.11|66.96|64.16|66.91|64.11|0
1656474320000|2022-06-29 03:45:20|66.86|64.06|66.86|64.06|66.91|64.11|66.86|64.06|0
1656474330000|2022-06-29 03:45:30|66.81|64.01|66.89|64.09|66.89|64.09|66.81|64.01|0
1656474340000|2022-06-29 03:45:40|66.86|64.06|66.89|64.09|66.89|64.09|66.86|64.06|0
1656474350000|2022-06-29 03:45:50|66.86|64.06|66.81|64.01|66.86|64.06|66.79|63.99|0
1656474360000|2022-06-29 03:46:00|66.76|63.96|66.76|63.96|66.76|63.96|66.74|63.94|0
1656474370000|2022-06-29 03:46:10|66.71|63.91|66.56|63.76|66.71|63.91|66.56|63.76|0
1656474380000|2022-06-29 03:46:20|66.61|63.81|66.64|63.84|66.64|63.84|66.61|63.81|0
1656474390000|2022-06-29 03:46:30|66.66|63.86|66.66|63.86|66.66|63.86|66.66|63.86|0
1656474400000|2022-06-29 03:46:40|66.69|63.89|66.69|63.89|66.69|63.89|66.69|63.89|0
1656474410000|2022-06-29 03:46:50|66.74|63.94|66.74|63.94|66.74|63.94|66.74|63.94|0
1656474420000|2022-06-29 03:47:00|66.69|63.89|66.69|63.89|66.71|63.91|66.66|63.86|0
1656474430000|2022-06-29 03:47:10|66.66|63.86|66.76|63.96|66.76|63.96|66.66|63.86|0
1656474440000|2022-06-29 03:47:20|66.79|63.99|66.76|63.96|66.81|64.01|66.76|63.96|0
1656474450000|2022-06-29 03:47:30|66.79|63.99|66.81|64.01|66.84|64.04|66.79|63.99|0
1656474460000|2022-06-29 03:47:40|66.76|63.96|66.74|63.94|66.76|63.96|66.74|63.94|0
1656474470000|2022-06-29 03:47:50|66.71|63.91|66.71|63.91|66.76|63.96|66.71|63.91|0
1656474480000|2022-06-29 03:48:00|66.74|63.94|66.76|63.96|66.76|63.96|66.74|63.94|0
1656474490000|2022-06-29 03:48:10|66.74|63.94|66.74|63.94|66.74|63.94|66.74|63.94|0
1656474500000|2022-06-29 03:48:20|66.76|63.96|66.76|63.96|66.76|63.96|66.76|63.96|0
1656474530000|2022-06-29 03:48:50|66.79|63.99|66.79|63.99|66.79|63.99|66.79|63.99|0
1656474540000|2022-06-29 03:49:00|66.81|64.01|66.81|64.01|66.84|64.04|66.81|64.01|0
1656474550000|2022-06-29 03:49:10|66.84|64.04|66.76|63.96|66.84|64.04|66.76|63.96|0
1656474560000|2022-06-29 03:49:20|66.81|64.01|66.79|63.99|66.81|64.01|66.79|63.99|0
1656474570000|2022-06-29 03:49:30|66.81|64.01|66.71|63.91|66.81|64.01|66.71|63.91|0
1656474580000|2022-06-29 03:49:40|66.74|63.94|66.66|63.86|66.74|63.94|66.66|63.86|0
1656474590000|2022-06-29 03:49:50|66.71|63.91|66.74|63.94|66.76|63.96|66.71|63.91|0
1656474600000|2022-06-29 03:50:00|66.69|63.89|66.71|63.91|66.71|63.91|66.69|63.89|0
1656474610000|2022-06-29 03:50:10|66.76|63.96|66.74|63.94|66.76|63.96|66.74|63.94|0
1656474620000|2022-06-29 03:50:20|66.64|63.84|66.66|63.86|66.71|63.91|66.64|63.84|0
1656474650000|2022-06-29 03:50:50|66.64|63.84|66.64|63.84|66.64|63.84|66.64|63.84|0
1656474660000|2022-06-29 03:51:00|66.66|63.86|66.79|63.99|66.79|63.99|66.66|63.86|0
1656474670000|2022-06-29 03:51:10|66.81|64.01|66.86|64.06|66.96|64.16|66.81|64.01|0
1656474680000|2022-06-29 03:51:20|66.89|64.09|66.86|64.06|66.91|64.11|66.86|64.06|0
1656474700000|2022-06-29 03:51:40|66.91|64.11|66.91|64.11|66.91|64.11|66.91|64.11|0
1656474710000|2022-06-29 03:51:50|66.96|64.16|66.94|64.14|66.96|64.16|66.94|64.14|0
1656474720000|2022-06-29 03:52:00|66.86|64.06|66.81|64.01|66.86|64.06|66.81|64.01|0
1656474730000|2022-06-29 03:52:10|66.76|63.96|66.76|63.96|66.76|63.96|66.76|63.96|0
1656474740000|2022-06-29 03:52:20|66.74|63.94|66.71|63.91|66.74|63.94|66.71|63.91|0
1656474750000|2022-06-29 03:52:30|66.66|63.86|66.61|63.81|66.66|63.86|66.61|63.81|0
1656474760000|2022-06-29 03:52:40|66.66|63.86|66.61|63.81|66.66|63.86|66.61|63.81|0
1656474770000|2022-06-29 03:52:50|66.66|63.86|66.69|63.89|66.69|63.89|66.66|63.86|0
1656474780000|2022-06-29 03:53:00|66.71|63.91|66.79|63.99|66.79|63.99|66.71|63.91|0
1656474790000|2022-06-29 03:53:10|66.81|64.01|66.84|64.04|66.86|64.06|66.81|64.01|0
1656474800000|2022-06-29 03:53:20|66.86|64.06|66.86|64.06|66.86|64.06|66.86|64.06|0
1656474810000|2022-06-29 03:53:30|66.96|64.16|66.99|64.19|66.99|64.19|66.96|64.16|0
1656474820000|2022-06-29 03:53:40|66.96|64.16|66.96|64.16|67.01|64.21|66.96|64.16|0
1656474830000|2022-06-29 03:53:50|66.94|64.14|66.94|64.14|66.94|64.14|66.94|64.14|0
1656474840000|2022-06-29 03:54:00|66.91|64.11|66.81|64.01|66.91|64.11|66.81|64.01|0
1656474850000|2022-06-29 03:54:10|66.86|64.06|66.91|64.11|66.91|64.11|66.86|64.06|0
1656474860000|2022-06-29 03:54:20|66.94|64.14|66.94|64.14|66.94|64.14|66.94|64.14|0
1656474870000|2022-06-29 03:54:30|66.91|64.11|66.94|64.14|66.96|64.16|66.91|64.11|0
1656474880000|2022-06-29 03:54:40|66.96|64.16|66.96|64.16|66.96|64.16|66.91|64.11|0
1656474900000|2022-06-29 03:55:00|66.91|64.11|66.89|64.09|66.91|64.11|66.86|64.06|0
1656474910000|2022-06-29 03:55:10|66.86|64.06|66.96|64.16|66.96|64.16|66.86|64.06|0
1656474920000|2022-06-29 03:55:20|67.01|64.21|66.99|64.19|67.01|64.21|66.99|64.19|0
1656474930000|2022-06-29 03:55:30|67.01|64.21|66.96|64.16|67.01|64.21|66.96|64.16|0
1656474940000|2022-06-29 03:55:40|66.94|64.14|66.91|64.11|66.94|64.14|66.91|64.11|0
1656474950000|2022-06-29 03:55:50|66.86|64.06|66.84|64.04|66.86|64.06|66.84|64.04|0
1656474960000|2022-06-29 03:56:00|66.81|64.01|66.86|64.06|66.86|64.06|66.79|63.99|0
1656474970000|2022-06-29 03:56:10|66.94|64.14|66.94|64.14|66.96|64.16|66.94|64.14|0
1656474980000|2022-06-29 03:56:20|66.96|64.16|66.91|64.11|66.96|64.16|66.91|64.11|0
1656474990000|2022-06-29 03:56:30|66.99|64.19|66.99|64.19|66.99|64.19|66.96|64.16|0
1656475000000|2022-06-29 03:56:40|67.01|64.21|66.91|64.11|67.01|64.21|66.91|64.11|0
1656475020000|2022-06-29 03:57:00|66.86|64.06|66.86|64.06|66.86|64.06|66.86|64.06|0
1656475030000|2022-06-29 03:57:10|66.81|64.01|66.81|64.01|66.81|64.01|66.81|64.01|0
1656475050000|2022-06-29 03:57:30|66.76|63.96|66.76|63.96|66.76|63.96|66.76|63.96|0
1656475060000|2022-06-29 03:57:40|66.71|63.91|66.61|63.81|66.71|63.91|66.61|63.81|0
1656475070000|2022-06-29 03:57:50|66.64|63.84|66.76|63.96|66.76|63.96|66.64|63.84|0
1656475080000|2022-06-29 03:58:00|66.74|63.94|66.66|63.86|66.74|63.94|66.66|63.86|0
1656475090000|2022-06-29 03:58:10|66.69|63.89|66.71|63.91|66.71|63.91|66.69|63.89|0
1656475100000|2022-06-29 03:58:20|66.74|63.94|66.76|63.96|66.76|63.96|66.74|63.94|0
1656475110000|2022-06-29 03:58:30|66.71|63.91|66.76|63.96|66.76|63.96|66.71|63.91|0
1656475120000|2022-06-29 03:58:40|66.81|64.01|66.81|64.01|66.81|64.01|66.81|64.01|0
1656475130000|2022-06-29 03:58:50|66.76|63.96|66.71|63.91|66.76|63.96|66.71|63.91|0
1656475160000|2022-06-29 03:59:20|66.76|63.96|66.76|63.96|66.76|63.96|66.76|63.96|0
1656475170000|2022-06-29 03:59:30|66.79|63.99|66.81|64.01|66.81|64.01|66.79|63.99|0
1656475180000|2022-06-29 03:59:40|66.84|64.04|66.84|64.04|66.84|64.04|66.84|64.04|0
1656475190000|2022-06-29 03:59:50|66.81|64.01|66.71|63.91|66.81|64.01|66.71|63.91|0
1656475200000|2022-06-29 04:00:00|66.66|63.86|66.71|63.91|66.71|63.91|66.66|63.86|0
1656475210000|2022-06-29 04:00:10|66.74|63.94|66.76|63.96|66.76|63.96|66.74|63.94|0
1656475220000|2022-06-29 04:00:20|66.74|63.94|66.66|63.86|66.74|63.94|66.66|63.86|0
1656475230000|2022-06-29 04:00:30|66.64|63.84|66.61|63.81|66.64|63.84|66.61|63.81|0
1656475240000|2022-06-29 04:00:40|66.59|63.79|66.61|63.81|66.61|63.81|66.56|63.76|0
1656475250000|2022-06-29 04:00:50|66.56|63.76|66.51|63.71|66.56|63.76|66.51|63.71|0
1656475260000|2022-06-29 04:01:00|66.49|63.69|66.51|63.71|66.51|63.71|66.49|63.69|0
1656475280000|2022-06-29 04:01:20|66.56|63.76|66.56|63.76|66.56|63.76|66.51|63.71|0
1656475290000|2022-06-29 04:01:30|66.51|63.71|66.51|63.71|66.51|63.71|66.51|63.71|0
1656475300000|2022-06-29 04:01:40|66.49|63.69|66.46|63.66|66.49|63.69|66.46|63.66|0
1656475320000|2022-06-29 04:02:00|66.51|63.71|66.51|63.71|66.51|63.71|66.51|63.71|0
1656475330000|2022-06-29 04:02:10|66.56|63.76|66.56|63.76|66.56|63.76|66.56|63.76|0
1656475340000|2022-06-29 04:02:20|66.66|63.86|66.66|63.86|66.66|63.86|66.66|63.86|0
1656475350000|2022-06-29 04:02:30|66.76|63.96|66.76|63.96|66.76|63.96|66.76|63.96|0
1656475360000|2022-06-29 04:02:40|66.86|64.06|66.76|63.96|66.86|64.06|66.76|63.96|0
1656475370000|2022-06-29 04:02:50|66.73|63.93|66.76|63.96|66.76|63.96|66.73|63.93|0
1656475380000|2022-06-29 04:03:00|66.81|64.01|66.81|64.01|66.81|64.01|66.81|64.01|0
1656475390000|2022-06-29 04:03:10|66.83|64.03|66.81|64.01|66.83|64.03|66.81|64.01|0
1656475400000|2022-06-29 04:03:20|66.86|64.06|66.86|64.06|66.86|64.06|66.86|64.06|0
1656475410000|2022-06-29 04:03:30|66.83|64.03|66.76|63.96|66.83|64.03|66.76|63.96|0
1656475420000|2022-06-29 04:03:40|66.71|63.91|66.71|63.91|66.71|63.91|66.71|63.91|0
1656475430000|2022-06-29 04:03:50|66.76|63.96|66.76|63.96|66.76|63.96|66.76|63.96|0
1656475440000|2022-06-29 04:04:00|66.78|63.98|66.78|63.98|66.78|63.98|66.78|63.98|0
1656475450000|2022-06-29 04:04:10|66.81|64.01|66.81|64.01|66.81|64.01|66.81|64.01|0
1656475470000|2022-06-29 04:04:30|66.76|63.96|66.76|63.96|66.76|63.96|66.76|63.96|0
1656475500000|2022-06-29 04:05:00|66.73|63.93|66.71|63.91|66.73|63.93|66.71|63.91|0
1656475520000|2022-06-29 04:05:20|66.66|63.86|66.68|63.88|66.68|63.88|66.66|63.86|0
1656475530000|2022-06-29 04:05:30|66.66|63.86|66.68|63.88|66.68|63.88|66.66|63.86|0
1656475540000|2022-06-29 04:05:40|66.71|63.91|66.76|63.96|66.76|63.96|66.71|63.91|0
1656475550000|2022-06-29 04:05:50|66.78|63.98|66.76|63.96|66.81|64.01|66.76|63.96|0
1656475560000|2022-06-29 04:06:00|66.81|64.01|66.81|64.01|66.81|64.01|66.81|64.01|0
1656475570000|2022-06-29 04:06:10|66.86|64.06|66.86|64.06|66.86|64.06|66.86|64.06|0
1656475580000|2022-06-29 04:06:20|66.78|63.98|66.76|63.96|66.81|64.01|66.76|63.96|0
1656475620000|2022-06-29 04:07:00|66.81|64.01|66.86|64.06|66.86|64.06|66.81|64.01|0
1656475630000|2022-06-29 04:07:10|66.91|64.11|66.91|64.11|66.91|64.11|66.91|64.11|0
1656475640000|2022-06-29 04:07:20|66.86|64.06|66.81|64.01|66.86|64.06|66.81|64.01|0
1656475650000|2022-06-29 04:07:30|66.86|64.06|66.91|64.11|66.91|64.11|66.86|64.06|0
1656475660000|2022-06-29 04:07:40|66.86|64.06|66.86|64.06|66.86|64.06|66.86|64.06|0
1656475690000|2022-06-29 04:08:10|66.91|64.11|66.83|64.03|66.91|64.11|66.83|64.03|0
1656475700000|2022-06-29 04:08:20|66.86|64.06|66.83|64.03|66.86|64.06|66.83|64.03|0
1656475710000|2022-06-29 04:08:30|66.86|64.06|66.86|64.06|66.86|64.06|66.86|64.06|0
1656475720000|2022-06-29 04:08:40|66.88|64.08|66.81|64.01|66.91|64.11|66.81|64.01|0
1656475730000|2022-06-29 04:08:50|66.83|64.03|66.86|64.06|66.86|64.06|66.83|64.03|0
1656475740000|2022-06-29 04:09:00|66.83|64.03|66.86|64.06|66.86|64.06|66.83|64.03|0
1656475750000|2022-06-29 04:09:10|66.81|64.01|66.81|64.01|66.81|64.01|66.81|64.01|0
1656475760000|2022-06-29 04:09:20|66.71|63.91|66.71|63.91|66.71|63.91|66.71|63.91|0
1656475770000|2022-06-29 04:09:30|66.68|63.88|66.61|63.81|66.68|63.88|66.61|63.81|0
1656475780000|2022-06-29 04:09:40|66.56|63.76|66.56|63.76|66.56|63.76|66.56|63.76|0
1656475790000|2022-06-29 04:09:50|66.61|63.81|66.51|63.71|66.61|63.81|66.51|63.71|0
1656475800000|2022-06-29 04:10:00|66.46|63.66|66.46|63.66|66.46|63.66|66.46|63.66|0
1656475810000|2022-06-29 04:10:10|66.51|63.71|66.56|63.76|66.56|63.76|66.51|63.71|0
1656475820000|2022-06-29 04:10:20|66.58|63.78|66.71|63.91|66.71|63.91|66.58|63.78|0
1656475830000|2022-06-29 04:10:30|66.76|63.96|66.81|64.01|66.81|64.01|66.76|63.96|0
1656475840000|2022-06-29 04:10:40|66.78|63.98|66.78|63.98|66.78|63.98|66.78|63.98|0
1656475850000|2022-06-29 04:10:50|66.76|63.96|66.76|63.96|66.78|63.98|66.76|63.96|0
1656475860000|2022-06-29 04:11:00|66.71|63.91|66.71|63.91|66.71|63.91|66.71|63.91|0
1656475870000|2022-06-29 04:11:10|66.76|63.96|66.73|63.93|66.76|63.96|66.73|63.93|0
1656475880000|2022-06-29 04:11:20|66.76|63.96|66.76|63.96|66.76|63.96|66.76|63.96|0
1656475890000|2022-06-29 04:11:30|66.71|63.91|66.71|63.91|66.71|63.91|66.71|63.91|0
1656475900000|2022-06-29 04:11:40|66.76|63.96|66.76|63.96|66.76|63.96|66.76|63.96|0
1656475930000|2022-06-29 04:12:10|66.81|64.01|66.76|63.96|66.86|64.06|66.76|63.96|0
1656475940000|2022-06-29 04:12:20|66.71|63.91|66.71|63.91|66.71|63.91|66.71|63.91|0
1656475950000|2022-06-29 04:12:30|66.76|63.96|66.76|63.96|66.76|63.96|66.76|63.96|0
1656475960000|2022-06-29 04:12:40|66.71|63.91|66.76|63.96|66.76|63.96|66.71|63.91|0
1656475980000|2022-06-29 04:13:00|66.81|64.01|66.78|63.98|66.81|64.01|66.78|63.98|0
1656475990000|2022-06-29 04:13:10|66.81|64.01|66.76|63.96|66.81|64.01|66.76|63.96|0
1656476000000|2022-06-29 04:13:20|66.78|63.98|66.81|64.01|66.81|64.01|66.78|63.98|0
1656476010000|2022-06-29 04:13:30|66.76|63.96|66.71|63.91|66.76|63.96|66.71|63.91|0
1656476040000|2022-06-29 04:14:00|66.66|63.86|66.63|63.83|66.66|63.86|66.61|63.81|0
1656476050000|2022-06-29 04:14:10|66.61|63.81|66.66|63.86|66.66|63.86|66.61|63.81|0
1656476060000|2022-06-29 04:14:20|66.68|63.88|66.76|63.96|66.76|63.96|66.68|63.88|0
1656476070000|2022-06-29 04:14:30|66.81|64.01|66.81|64.01|66.81|64.01|66.81|64.01|0
1656476090000|2022-06-29 04:14:50|66.76|63.96|66.81|64.01|66.83|64.03|66.76|63.96|0
1656476100000|2022-06-29 04:15:00|66.76|63.96|66.71|63.91|66.76|63.96|66.71|63.91|0
1656476110000|2022-06-29 04:15:10|66.81|64.01|66.76|63.96|66.81|64.01|66.76|63.96|0
1656476150000|2022-06-29 04:15:50|66.81|64.01|66.81|64.01|66.81|64.01|66.81|64.01|0
1656476180000|2022-06-29 04:16:20|66.86|64.06|66.76|63.96|66.86|64.06|66.76|63.96|0
1656476190000|2022-06-29 04:16:30|66.81|64.01|66.81|64.01|66.81|64.01|66.81|64.01|0
1656476200000|2022-06-29 04:16:40|66.76|63.96|66.66|63.86|66.76|63.96|66.66|63.86|0
1656476210000|2022-06-29 04:16:50|66.63|63.83|66.63|63.83|66.63|63.83|66.63|63.83|0
1656476220000|2022-06-29 04:17:00|66.66|63.86|66.66|63.86|66.66|63.86|66.66|63.86|0
1656476240000|2022-06-29 04:17:20|66.63|63.83|66.66|63.86|66.66|63.86|66.63|63.83|0
1656476250000|2022-06-29 04:17:30|66.61|63.81|66.61|63.81|66.61|63.81|66.61|63.81|0
1656476260000|2022-06-29 04:17:40|66.66|63.86|66.66|63.86|66.66|63.86|66.66|63.86|0
1656476270000|2022-06-29 04:17:50|66.68|63.88|66.68|63.88|66.68|63.88|66.68|63.88|0
1656476280000|2022-06-29 04:18:00|66.71|63.91|66.66|63.86|66.71|63.91|66.66|63.86|0
1656476310000|2022-06-29 04:18:30|66.63|63.83|66.63|63.83|66.63|63.83|66.63|63.83|0
1656476320000|2022-06-29 04:18:40|66.61|63.81|66.61|63.81|66.61|63.81|66.61|63.81|0
1656476330000|2022-06-29 04:18:50|66.63|63.83|66.56|63.76|66.63|63.83|66.56|63.76|0
1656476340000|2022-06-29 04:19:00|66.61|63.81|66.58|63.78|66.61|63.81|66.58|63.78|0
1656476350000|2022-06-29 04:19:10|66.61|63.81|66.61|63.81|66.61|63.81|66.61|63.81|0
1656476370000|2022-06-29 04:19:30|66.66|63.86|66.71|63.91|66.71|63.91|66.66|63.86|0
1656476380000|2022-06-29 04:19:40|66.68|63.88|66.71|63.91|66.71|63.91|66.68|63.88|0
1656476400000|2022-06-29 04:20:00|66.73|63.93|66.76|63.96|66.76|63.96|66.73|63.93|0
1656476410000|2022-06-29 04:20:10|66.73|63.93|66.71|63.91|66.73|63.93|66.71|63.91|0
1656476420000|2022-06-29 04:20:20|66.68|63.88|66.68|63.88|66.68|63.88|66.68|63.88|0
1656476430000|2022-06-29 04:20:30|66.71|63.91|66.71|63.91|66.71|63.91|66.71|63.91|0
1656476440000|2022-06-29 04:20:40|66.66|63.86|66.66|63.86|66.66|63.86|66.66|63.86|0
1656476450000|2022-06-29 04:20:50|66.61|63.81|66.61|63.81|66.61|63.81|66.61|63.81|0
1656476480000|2022-06-29 04:21:20|66.58|63.78|66.53|63.73|66.58|63.78|66.53|63.73|0
1656476490000|2022-06-29 04:21:30|66.51|63.71|66.58|63.78|66.58|63.78|66.51|63.71|0
1656476500000|2022-06-29 04:21:40|66.56|63.76|66.56|63.76|66.61|63.81|66.56|63.76|0
1656476510000|2022-06-29 04:21:50|66.58|63.78|66.61|63.81|66.61|63.81|66.58|63.78|0
1656476530000|2022-06-29 04:22:10|66.66|63.86|66.66|63.86|66.66|63.86|66.66|63.86|0
1656476540000|2022-06-29 04:22:20|66.71|63.91|66.66|63.86|66.71|63.91|66.66|63.86|0
1656476560000|2022-06-29 04:22:40|66.61|63.81|66.61|63.81|66.61|63.81|66.61|63.81|0
1656476570000|2022-06-29 04:22:50|66.66|63.86|66.66|63.86|66.66|63.86|66.66|63.86|0
1656476580000|2022-06-29 04:23:00|66.71|63.91|66.71|63.91|66.71|63.91|66.71|63.91|0
1656476590000|2022-06-29 04:23:10|66.68|63.88|66.71|63.91|66.71|63.91|66.63|63.83|0
1656476600000|2022-06-29 04:23:20|66.73|63.93|66.76|63.96|66.76|63.96|66.73|63.93|0
1656476610000|2022-06-29 04:23:30|66.81|64.01|66.81|64.01|66.81|64.01|66.81|64.01|0
1656476620000|2022-06-29 04:23:40|66.76|63.96|66.76|63.96|66.76|63.96|66.76|63.96|0
1656476650000|2022-06-29 04:24:10|66.71|63.91|66.61|63.81|66.71|63.91|66.61|63.81|0
1656476660000|2022-06-29 04:24:20|66.68|63.88|66.71|63.91|66.71|63.91|66.68|63.88|0
1656476680000|2022-06-29 04:24:40|66.66|63.86|66.61|63.81|66.66|63.86|66.61|63.81|0
1656476690000|2022-06-29 04:24:50|66.56|63.76|66.56|63.76|66.56|63.76|66.56|63.76|0
1656476700000|2022-06-29 04:25:00|66.61|63.81|66.58|63.78|66.61|63.81|66.56|63.76|0
1656476710000|2022-06-29 04:25:10|66.56|63.76|66.61|63.81|66.61|63.81|66.56|63.76|0
1656476730000|2022-06-29 04:25:30|66.66|63.86|66.66|63.86|66.66|63.86|66.66|63.86|0
1656476740000|2022-06-29 04:25:40|66.61|63.81|66.61|63.81|66.61|63.81|66.61|63.81|0
1656476750000|2022-06-29 04:25:50|66.66|63.86|66.66|63.86|66.66|63.86|66.66|63.86|0
1656476770000|2022-06-29 04:26:10|66.71|63.91|66.75|63.95|66.75|63.95|66.71|63.91|0
1656476780000|2022-06-29 04:26:20|66.7|63.9|66.7|63.9|66.73|63.93|66.7|63.9|0
1656476790000|2022-06-29 04:26:30|66.75|63.95|66.7|63.9|66.75|63.95|66.7|63.9|0
1656476800000|2022-06-29 04:26:40|66.65|63.85|66.65|63.85|66.65|63.85|66.65|63.85|0
1656476820000|2022-06-29 04:27:00|66.6|63.8|66.6|63.8|66.6|63.8|66.6|63.8|0
1656476860000|2022-06-29 04:27:40|66.55|63.75|66.46|63.66|66.55|63.75|66.46|63.66|0
1656476880000|2022-06-29 04:28:00|66.51|63.71|66.51|63.71|66.51|63.71|66.51|63.71|0
1656476890000|2022-06-29 04:28:10|66.5|63.7|66.5|63.7|66.53|63.73|66.5|63.7|0
1656476900000|2022-06-29 04:28:20|66.48|63.68|66.46|63.66|66.48|63.68|66.46|63.66|0
1656476910000|2022-06-29 04:28:30|66.41|63.61|66.41|63.61|66.41|63.61|66.41|63.61|0
1656476930000|2022-06-29 04:28:50|66.46|63.66|66.45|63.65|66.46|63.66|66.45|63.65|0
1656476950000|2022-06-29 04:29:10|66.5|63.7|66.5|63.7|66.5|63.7|66.5|63.7|0
1656476960000|2022-06-29 04:29:20|66.53|63.73|66.53|63.73|66.53|63.73|66.53|63.73|0
1656476970000|2022-06-29 04:29:30|66.55|63.75|66.55|63.75|66.55|63.75|66.55|63.75|0
1656477000000|2022-06-29 04:30:00|66.5|63.7|66.5|63.7|66.5|63.7|66.5|63.7|0
1656477010000|2022-06-29 04:30:10|66.45|63.65|66.45|63.65|66.45|63.65|66.45|63.65|0
1656477020000|2022-06-29 04:30:20|66.5|63.7|66.5|63.7|66.5|63.7|66.5|63.7|0
1656477030000|2022-06-29 04:30:30|66.45|63.65|66.45|63.65|66.45|63.65|66.45|63.65|0
1656477040000|2022-06-29 04:30:40|66.4|63.6|66.31|63.51|66.4|63.6|66.31|63.51|0
1656477050000|2022-06-29 04:30:50|66.26|63.46|66.35|63.55|66.35|63.55|66.26|63.46|0
1656477060000|2022-06-29 04:31:00|66.33|63.53|66.31|63.51|66.33|63.53|66.26|63.46|0
1656477070000|2022-06-29 04:31:10|66.35|63.55|66.4|63.6|66.4|63.6|66.35|63.55|0
1656477080000|2022-06-29 04:31:20|66.45|63.65|66.5|63.7|66.55|63.75|66.45|63.65|0
1656477090000|2022-06-29 04:31:30|66.55|63.75|66.7|63.9|66.75|63.95|66.55|63.75|0
1656477100000|2022-06-29 04:31:40|66.75|63.95|66.9|64.1|66.9|64.1|66.75|63.95|0
1656477110000|2022-06-29 04:31:50|66.95|64.15|67.1|64.3|67.1|64.3|66.95|64.15|0
1656477120000|2022-06-29 04:32:00|67.25|64.45|67.3|64.5|67.3|64.5|67.18|64.38|0
1656477130000|2022-06-29 04:32:10|67.41|64.61|67.46|64.66|67.46|64.66|67.41|64.61|0
1656477140000|2022-06-29 04:32:20|67.41|64.61|67.41|64.61|67.41|64.61|67.41|64.61|0
1656477150000|2022-06-29 04:32:30|67.46|64.66|67.46|64.66|67.46|64.66|67.43|64.63|0
1656477170000|2022-06-29 04:32:50|67.41|64.61|67.41|64.61|67.41|64.61|67.41|64.61|0
1656477180000|2022-06-29 04:33:00|67.46|64.66|67.46|64.66|67.46|64.66|67.46|64.66|0
1656477240000|2022-06-29 04:34:00|67.41|64.61|67.46|64.66|67.46|64.66|67.41|64.61|0
1656477260000|2022-06-29 04:34:20|67.43|64.63|67.43|64.63|67.43|64.63|67.43|64.63|0
1656477270000|2022-06-29 04:34:30|67.46|64.66|67.46|64.66|67.46|64.66|67.46|64.66|0
1656477280000|2022-06-29 04:34:40|67.4|64.6|67.35|64.55|67.4|64.6|67.35|64.55|0
1656477290000|2022-06-29 04:34:50|67.4|64.6|67.4|64.6|67.4|64.6|67.4|64.6|0
1656477300000|2022-06-29 04:35:00|67.35|64.55|67.3|64.5|67.35|64.55|67.3|64.5|0
1656477310000|2022-06-29 04:35:10|67.25|64.45|67.3|64.5|67.3|64.5|67.25|64.45|0
1656477340000|2022-06-29 04:35:40|67.28|64.48|67.2|64.4|67.28|64.48|67.2|64.4|0
1656477350000|2022-06-29 04:35:50|67.18|64.38|67.18|64.38|67.18|64.38|67.18|64.38|0
1656477360000|2022-06-29 04:36:00|67.2|64.4|67.35|64.55|67.4|64.6|67.2|64.4|0
1656477370000|2022-06-29 04:36:10|67.4|64.6|67.4|64.6|67.4|64.6|67.35|64.55|0
1656477380000|2022-06-29 04:36:20|67.35|64.55|67.35|64.55|67.35|64.55|67.35|64.55|0
1656477390000|2022-06-29 04:36:30|67.3|64.5|67.3|64.5|67.3|64.5|67.3|64.5|0
1656477400000|2022-06-29 04:36:40|67.35|64.55|67.35|64.55|67.35|64.55|67.35|64.55|0
1656477410000|2022-06-29 04:36:50|67.4|64.6|67.4|64.6|67.4|64.6|67.4|64.6|0
1656477420000|2022-06-29 04:37:00|67.38|64.58|67.35|64.55|67.4|64.6|67.35|64.55|0
1656477430000|2022-06-29 04:37:10|67.4|64.6|67.4|64.6|67.4|64.6|67.4|64.6|0
1656477440000|2022-06-29 04:37:20|67.38|64.58|67.3|64.5|67.38|64.58|67.3|64.5|0
1656477450000|2022-06-29 04:37:30|67.33|64.53|67.33|64.53|67.33|64.53|67.3|64.5|0
1656477460000|2022-06-29 04:37:40|67.3|64.5|67.25|64.45|67.3|64.5|67.25|64.45|0
1656477480000|2022-06-29 04:38:00|67.23|64.43|67.25|64.45|67.25|64.45|67.2|64.4|0
1656477490000|2022-06-29 04:38:10|67.23|64.43|67.35|64.55|67.35|64.55|67.23|64.43|0
1656477500000|2022-06-29 04:38:20|67.4|64.6|67.4|64.6|67.4|64.6|67.35|64.55|0
1656477510000|2022-06-29 04:38:30|67.43|64.63|67.45|64.65|67.45|64.65|67.43|64.63|0
1656477520000|2022-06-29 04:38:40|67.43|64.63|67.35|64.55|67.45|64.65|67.35|64.55|0
1656477530000|2022-06-29 04:38:50|67.28|64.48|67.35|64.55|67.35|64.55|67.28|64.48|0
1656477540000|2022-06-29 04:39:00|67.4|64.6|67.35|64.55|67.4|64.6|67.35|64.55|0
1656477550000|2022-06-29 04:39:10|67.4|64.6|67.35|64.55|67.4|64.6|67.35|64.55|0
1656477560000|2022-06-29 04:39:20|67.3|64.5|67.35|64.55|67.35|64.55|67.3|64.5|0
1656477580000|2022-06-29 04:39:40|67.3|64.5|67.35|64.55|67.35|64.55|67.3|64.5|0
1656477590000|2022-06-29 04:39:50|67.33|64.53|67.4|64.6|67.4|64.6|67.33|64.53|0
1656477600000|2022-06-29 04:40:00|67.38|64.58|67.35|64.55|67.38|64.58|67.35|64.55|0
1656477610000|2022-06-29 04:40:10|67.3|64.5|67.25|64.45|67.3|64.5|67.25|64.45|0
1656477630000|2022-06-29 04:40:30|67.3|64.5|67.3|64.5|67.3|64.5|67.28|64.48|0
1656477680000|2022-06-29 04:41:20|67.25|64.45|67.25|64.45|67.25|64.45|67.25|64.45|0
1656477700000|2022-06-29 04:41:40|67.2|64.4|67.23|64.43|67.25|64.45|67.2|64.4|0
1656477710000|2022-06-29 04:41:50|67.25|64.45|67.3|64.5|67.3|64.5|67.25|64.45|0
1656477720000|2022-06-29 04:42:00|67.33|64.53|67.33|64.53|67.33|64.53|67.33|64.53|0
1656477730000|2022-06-29 04:42:10|67.3|64.5|67.4|64.6|67.4|64.6|67.3|64.5|0
1656477740000|2022-06-29 04:42:20|67.35|64.55|67.35|64.55|67.35|64.55|67.35|64.55|0
1656477750000|2022-06-29 04:42:30|67.4|64.6|67.43|64.63|67.43|64.63|67.4|64.6|0
1656477760000|2022-06-29 04:42:40|67.4|64.6|67.45|64.65|67.45|64.65|67.4|64.6|0
1656477780000|2022-06-29 04:43:00|67.4|64.6|67.4|64.6|67.4|64.6|67.4|64.6|0
1656477790000|2022-06-29 04:43:10|67.45|64.65|67.45|64.65|67.45|64.65|67.45|64.65|0
1656477860000|2022-06-29 04:44:20|67.43|64.63|67.45|64.65|67.45|64.65|67.4|64.6|0
1656477980000|2022-06-29 04:46:20|67.35|64.55|67.35|64.55|67.35|64.55|67.35|64.55|0
1656477990000|2022-06-29 04:46:30|67.3|64.5|67.25|64.45|67.3|64.5|67.25|64.45|0
1656478000000|2022-06-29 04:46:40|67.35|64.55|67.3|64.5|67.35|64.55|67.3|64.5|0
1656478010000|2022-06-29 04:46:50|67.35|64.55|67.35|64.55|67.35|64.55|67.35|64.55|0
1656478030000|2022-06-29 04:47:10|67.3|64.5|67.35|64.55|67.35|64.55|67.3|64.5|0
1656478060000|2022-06-29 04:47:40|67.3|64.5|67.3|64.5|67.3|64.5|67.3|64.5|0
1656478120000|2022-06-29 04:48:40|67.35|64.55|67.35|64.55|67.35|64.55|67.35|64.55|0
1656478130000|2022-06-29 04:48:50|67.4|64.6|67.35|64.55|67.4|64.6|67.35|64.55|0
1656478140000|2022-06-29 04:49:00|67.38|64.58|67.4|64.6|67.4|64.6|67.38|64.58|0
1656478160000|2022-06-29 04:49:20|67.35|64.55|67.35|64.55|67.35|64.55|67.35|64.55|0
1656478180000|2022-06-29 04:49:40|67.3|64.5|67.3|64.5|67.3|64.5|67.3|64.5|0
1656478200000|2022-06-29 04:50:00|67.25|64.45|67.25|64.45|67.25|64.45|67.2|64.4|0
1656478220000|2022-06-29 04:50:20|67.2|64.4|67.25|64.45|67.25|64.45|67.2|64.4|0
1656478240000|2022-06-29 04:50:40|67.27|64.47|67.3|64.5|67.3|64.5|67.27|64.47|0
1656478250000|2022-06-29 04:50:50|67.25|64.45|67.25|64.45|67.25|64.45|67.25|64.45|0
1656478280000|2022-06-29 04:51:20|67.2|64.4|67.2|64.4|67.2|64.4|67.2|64.4|0
1656478290000|2022-06-29 04:51:30|67.22|64.42|67.25|64.45|67.25|64.45|67.22|64.42|0
1656478310000|2022-06-29 04:51:50|67.2|64.4|67.2|64.4|67.2|64.4|67.2|64.4|0
1656478330000|2022-06-29 04:52:10|67.25|64.45|67.2|64.4|67.25|64.45|67.2|64.4|0
1656478340000|2022-06-29 04:52:20|67.25|64.45|67.25|64.45|67.25|64.45|67.25|64.45|0
1656478370000|2022-06-29 04:52:50|67.2|64.4|67.2|64.4|67.2|64.4|67.2|64.4|0
1656478390000|2022-06-29 04:53:10|67.25|64.45|67.25|64.45|67.25|64.45|67.25|64.45|0
1656478450000|2022-06-29 04:54:10|67.2|64.4|67.2|64.4|67.2|64.4|67.2|64.4|0
1656478460000|2022-06-29 04:54:20|67.15|64.35|67.15|64.35|67.15|64.35|67.15|64.35|0
1656478490000|2022-06-29 04:54:50|67.12|64.32|67.15|64.35|67.15|64.35|67.12|64.32|0
1656478500000|2022-06-29 04:55:00|67.1|64.3|67.1|64.3|67.1|64.3|67.1|64.3|0
1656478510000|2022-06-29 04:55:10|67.07|64.27|67.07|64.27|67.07|64.27|67.07|64.27|0
1656478520000|2022-06-29 04:55:20|67.1|64.3|67.05|64.25|67.1|64.3|67.05|64.25|0
1656478530000|2022-06-29 04:55:30|67.07|64.27|67.07|64.27|67.07|64.27|67.07|64.27|0
1656478540000|2022-06-29 04:55:40|67.1|64.3|67.1|64.3|67.1|64.3|67.1|64.3|0
1656478560000|2022-06-29 04:56:00|67.05|64.25|66.95|64.15|67.05|64.25|66.9|64.1|0
1656478570000|2022-06-29 04:56:10|67|64.2|67.05|64.25|67.05|64.25|67|64.2|0
1656478580000|2022-06-29 04:56:20|67.07|64.27|67.1|64.3|67.1|64.3|67.07|64.27|0
1656478620000|2022-06-29 04:57:00|67.15|64.35|67.1|64.3|67.15|64.35|67.1|64.3|0
1656478640000|2022-06-29 04:57:20|67.05|64.25|67.05|64.25|67.05|64.25|67.05|64.25|0
1656478650000|2022-06-29 04:57:30|67|64.2|66.97|64.17|67|64.2|66.97|64.17|0
1656478660000|2022-06-29 04:57:40|67|64.2|67|64.2|67|64.2|67|64.2|0
1656478670000|2022-06-29 04:57:50|66.95|64.15|66.95|64.15|66.95|64.15|66.95|64.15|0
1656478680000|2022-06-29 04:58:00|66.97|64.17|66.95|64.15|67|64.2|66.95|64.15|0
1656478690000|2022-06-29 04:58:10|66.9|64.1|66.9|64.1|66.9|64.1|66.9|64.1|0
1656478700000|2022-06-29 04:58:20|66.95|64.15|66.95|64.15|66.95|64.15|66.95|64.15|0
1656478710000|2022-06-29 04:58:30|67|64.2|67|64.2|67|64.2|67|64.2|0
1656478720000|2022-06-29 04:58:40|67.02|64.22|67.05|64.25|67.05|64.25|67|64.2|0
1656478730000|2022-06-29 04:58:50|67|64.2|66.95|64.15|67.05|64.25|66.95|64.15|0
1656478750000|2022-06-29 04:59:10|66.97|64.17|66.95|64.15|66.97|64.17|66.95|64.15|0
1656478760000|2022-06-29 04:59:20|66.9|64.1|66.92|64.12|66.92|64.12|66.9|64.1|0
1656478770000|2022-06-29 04:59:30|66.95|64.15|66.9|64.1|66.95|64.15|66.9|64.1|0
1656478800000|2022-06-29 05:00:00|66.92|64.12|67|64.2|67|64.2|66.9|64.1|0
1656478810000|2022-06-29 05:00:10|66.95|64.15|66.95|64.15|66.95|64.15|66.95|64.15|0
1656478820000|2022-06-29 05:00:20|67|64.2|67.05|64.25|67.05|64.25|66.95|64.15|0
1656478830000|2022-06-29 05:00:30|67.1|64.3|67.2|64.4|67.2|64.4|67.1|64.3|0
1656478840000|2022-06-29 05:00:40|67.25|64.45|67.25|64.45|67.3|64.5|67.25|64.45|0
1656478850000|2022-06-29 05:00:50|67.2|64.4|67.17|64.37|67.25|64.45|67.15|64.35|0
1656478860000|2022-06-29 05:01:00|67.15|64.35|67|64.2|67.15|64.35|67|64.2|0
1656478870000|2022-06-29 05:01:10|67.05|64.25|66.97|64.17|67.05|64.25|66.97|64.17|0
1656478880000|2022-06-29 05:01:20|66.95|64.15|66.8|64|66.95|64.15|66.75|63.95|0
1656478890000|2022-06-29 05:01:30|66.85|64.05|66.8|64|66.85|64.05|66.8|64|0
1656478900000|2022-06-29 05:01:40|66.82|64.02|66.85|64.05|66.85|64.05|66.82|64.02|0
1656478910000|2022-06-29 05:01:50|66.8|64|66.75|63.95|66.8|64|66.75|63.95|0
1656478920000|2022-06-29 05:02:00|66.72|63.92|66.8|64|66.8|64|66.7|63.9|0
1656478930000|2022-06-29 05:02:10|66.82|64.02|66.85|64.05|66.85|64.05|66.82|64.02|0
1656478940000|2022-06-29 05:02:20|66.9|64.1|66.9|64.1|66.9|64.1|66.87|64.07|0
1656478950000|2022-06-29 05:02:30|66.95|64.15|66.9|64.1|66.95|64.15|66.9|64.1|0
1656478960000|2022-06-29 05:02:40|66.85|64.05|66.85|64.05|66.85|64.05|66.85|64.05|0
1656478970000|2022-06-29 05:02:50|66.9|64.1|66.87|64.07|66.9|64.1|66.85|64.05|0
1656478980000|2022-06-29 05:03:00|66.9|64.1|66.95|64.15|66.95|64.15|66.9|64.1|0
1656478990000|2022-06-29 05:03:10|67|64.2|66.97|64.17|67|64.2|66.95|64.15|0
1656479000000|2022-06-29 05:03:20|67.12|64.32|67.05|64.25|67.12|64.32|67.05|64.25|0
1656479010000|2022-06-29 05:03:30|67.1|64.3|67.15|64.35|67.15|64.35|67.05|64.25|0
1656479020000|2022-06-29 05:03:40|67.1|64.3|67.15|64.35|67.15|64.35|67.1|64.3|0
1656479030000|2022-06-29 05:03:50|67.12|64.32|67.15|64.35|67.15|64.35|67.1|64.3|0
1656479040000|2022-06-29 05:04:00|67.2|64.4|67.2|64.4|67.25|64.45|67.17|64.37|0
1656479050000|2022-06-29 05:04:10|67.25|64.45|67.3|64.5|67.3|64.5|67.25|64.45|0
1656479060000|2022-06-29 05:04:20|67.4|64.6|67.4|64.6|67.4|64.6|67.4|64.6|0
1656479070000|2022-06-29 05:04:30|67.45|64.65|67.45|64.65|67.45|64.65|67.45|64.65|0
1656479080000|2022-06-29 05:04:40|67.42|64.62|67.4|64.6|67.42|64.62|67.4|64.6|0
1656479090000|2022-06-29 05:04:50|67.45|64.65|67.45|64.65|67.45|64.65|67.45|64.65|0
1656479150000|2022-06-29 05:05:50|67.4|64.6|67.4|64.6|67.4|64.6|67.4|64.6|0
1656479160000|2022-06-29 05:06:00|67.35|64.55|67.35|64.55|67.4|64.6|67.35|64.55|0
1656479170000|2022-06-29 05:06:10|67.4|64.6|67.45|64.65|67.45|64.65|67.4|64.6|0
1656479220000|2022-06-29 05:07:00|67.4|64.6|67.4|64.6|67.4|64.6|67.4|64.6|0
1656479230000|2022-06-29 05:07:10|67.35|64.55|67.4|64.6|67.4|64.6|67.35|64.55|0
1656479240000|2022-06-29 05:07:20|67.45|64.65|67.45|64.65|67.45|64.65|67.45|64.65|0
1656479250000|2022-06-29 05:07:30|67.4|64.6|67.37|64.57|67.4|64.6|67.37|64.57|0
1656479260000|2022-06-29 05:07:40|67.4|64.6|67.4|64.6|67.45|64.65|67.4|64.6|0
1656479270000|2022-06-29 05:07:50|67.35|64.55|67.4|64.6|67.4|64.6|67.35|64.55|0
1656479280000|2022-06-29 05:08:00|67.35|64.55|67.37|64.57|67.37|64.57|67.35|64.55|0
1656479290000|2022-06-29 05:08:10|67.35|64.55|67.35|64.55|67.35|64.55|67.35|64.55|0
1656479310000|2022-06-29 05:08:30|67.3|64.5|67.25|64.45|67.3|64.5|67.25|64.45|0
1656479320000|2022-06-29 05:08:40|67.2|64.4|67.15|64.35|67.2|64.4|67.15|64.35|0
1656479330000|2022-06-29 05:08:50|67.2|64.4|67.2|64.4|67.2|64.4|67.2|64.4|0
1656479340000|2022-06-29 05:09:00|67.25|64.45|67.3|64.5|67.3|64.5|67.25|64.45|0
1656479350000|2022-06-29 05:09:10|67.35|64.55|67.35|64.55|67.35|64.55|67.35|64.55|0
1656479360000|2022-06-29 05:09:20|67.3|64.5|67.2|64.4|67.3|64.5|67.2|64.4|0
1656479370000|2022-06-29 05:09:30|67.15|64.35|67.15|64.35|67.15|64.35|67.15|64.35|0
1656479380000|2022-06-29 05:09:40|67.17|64.37|67.1|64.3|67.17|64.37|67.1|64.3|0
1656479390000|2022-06-29 05:09:50|67.12|64.32|67.15|64.35|67.15|64.35|67.12|64.32|0
1656479400000|2022-06-29 05:10:00|67.12|64.32|67.12|64.32|67.15|64.35|67.1|64.3|0
1656479410000|2022-06-29 05:10:10|67.1|64.3|67.12|64.32|67.12|64.32|67.1|64.3|0
1656479420000|2022-06-29 05:10:20|67.1|64.3|67.15|64.35|67.15|64.35|67.1|64.3|0
1656479430000|2022-06-29 05:10:30|67.17|64.37|67.15|64.35|67.2|64.4|67.15|64.35|0
1656479440000|2022-06-29 05:10:40|67.2|64.4|67.15|64.35|67.2|64.4|67.15|64.35|0
1656479450000|2022-06-29 05:10:50|67.12|64.32|67.09|64.29|67.12|64.32|67.09|64.29|0
1656479470000|2022-06-29 05:11:10|67.12|64.32|67.09|64.29|67.12|64.32|67.09|64.29|0
1656479500000|2022-06-29 05:11:40|67.04|64.24|67.04|64.24|67.04|64.24|67.04|64.24|0
1656479510000|2022-06-29 05:11:50|67.09|64.29|67.07|64.27|67.09|64.29|67.07|64.27|0
1656479520000|2022-06-29 05:12:00|67.09|64.29|67.09|64.29|67.09|64.29|67.04|64.24|0
1656479530000|2022-06-29 05:12:10|67.14|64.34|67.14|64.34|67.14|64.34|67.14|64.34|0
1656479550000|2022-06-29 05:12:30|67.19|64.39|67.25|64.45|67.25|64.45|67.19|64.39|0
1656479560000|2022-06-29 05:12:40|67.3|64.5|67.3|64.5|67.3|64.5|67.25|64.45|0
1656479570000|2022-06-29 05:12:50|67.25|64.45|67.25|64.45|67.25|64.45|67.25|64.45|0
1656479580000|2022-06-29 05:13:00|67.3|64.5|67.35|64.55|67.35|64.55|67.3|64.5|0
1656479590000|2022-06-29 05:13:10|67.3|64.5|67.3|64.5|67.3|64.5|67.3|64.5|0
1656479600000|2022-06-29 05:13:20|67.24|64.44|67.3|64.5|67.3|64.5|67.24|64.44|0
1656479610000|2022-06-29 05:13:30|67.27|64.47|67.3|64.5|67.3|64.5|67.27|64.47|0
1656479630000|2022-06-29 05:13:50|67.35|64.55|67.35|64.55|67.35|64.55|67.35|64.55|0
1656479640000|2022-06-29 05:14:00|67.3|64.5|67.35|64.55|67.35|64.55|67.3|64.5|0
1656479670000|2022-06-29 05:14:30|67.29|64.49|67.29|64.49|67.29|64.49|67.29|64.49|0
1656479690000|2022-06-29 05:14:50|67.27|64.47|67.27|64.47|67.27|64.47|67.27|64.47|0
1656479700000|2022-06-29 05:15:00|67.29|64.49|67.24|64.44|67.29|64.49|67.24|64.44|0
1656479720000|2022-06-29 05:15:20|67.29|64.49|67.24|64.44|67.29|64.49|67.24|64.44|0
1656479730000|2022-06-29 05:15:30|67.27|64.47|67.29|64.49|67.29|64.49|67.27|64.47|0
1656479740000|2022-06-29 05:15:40|67.32|64.52|67.24|64.44|67.32|64.52|67.24|64.44|0
1656479750000|2022-06-29 05:15:50|67.19|64.39|67.24|64.44|67.24|64.44|67.19|64.39|0
1656479760000|2022-06-29 05:16:00|67.29|64.49|67.29|64.49|67.29|64.49|67.29|64.49|0
1656479770000|2022-06-29 05:16:10|67.34|64.54|67.34|64.54|67.34|64.54|67.34|64.54|0
1656479790000|2022-06-29 05:16:30|67.4|64.6|67.4|64.6|67.4|64.6|67.4|64.6|0
1656479800000|2022-06-29 05:16:40|67.34|64.54|67.37|64.57|67.37|64.57|67.34|64.54|0
1656479810000|2022-06-29 05:16:50|67.4|64.6|67.45|64.65|67.45|64.65|67.39|64.59|0
1656479870000|2022-06-29 05:17:50|67.42|64.62|67.45|64.65|67.45|64.65|67.42|64.62|0
1656479880000|2022-06-29 05:18:00|67.42|64.62|67.45|64.65|67.45|64.65|67.39|64.59|0
1656479890000|2022-06-29 05:18:10|67.39|64.59|67.39|64.59|67.39|64.59|67.39|64.59|0
1656479900000|2022-06-29 05:18:20|67.42|64.62|67.44|64.64|67.44|64.64|67.42|64.62|0
1656479910000|2022-06-29 05:18:30|67.42|64.62|67.39|64.59|67.42|64.62|67.39|64.59|0
1656479920000|2022-06-29 05:18:40|67.44|64.64|67.44|64.64|67.44|64.64|67.44|64.64|0
1656479940000|2022-06-29 05:19:00|67.42|64.62|67.39|64.59|67.42|64.62|67.39|64.59|0
1656479970000|2022-06-29 05:19:30|67.44|64.64|67.44|64.64|67.44|64.64|67.44|64.64|0
1656479980000|2022-06-29 05:19:40|67.42|64.62|67.39|64.59|67.42|64.62|67.39|64.59|0
1656479990000|2022-06-29 05:19:50|67.34|64.54|67.34|64.54|67.34|64.54|67.34|64.54|0
1656480000000|2022-06-29 05:20:00|67.29|64.49|67.24|64.44|67.29|64.49|67.24|64.44|0
1656480010000|2022-06-29 05:20:10|67.27|64.47|67.29|64.49|67.29|64.49|67.27|64.47|0
1656480020000|2022-06-29 05:20:20|67.32|64.52|67.39|64.59|67.39|64.59|67.32|64.52|0
1656480030000|2022-06-29 05:20:30|67.34|64.54|67.34|64.54|67.34|64.54|67.34|64.54|0
1656480040000|2022-06-29 05:20:40|67.37|64.57|67.39|64.59|67.39|64.59|67.37|64.57|0
1656480050000|2022-06-29 05:20:50|67.37|64.57|67.37|64.57|67.39|64.59|67.37|64.57|0
1656480060000|2022-06-29 05:21:00|67.34|64.54|67.34|64.54|67.34|64.54|67.32|64.52|0
1656480070000|2022-06-29 05:21:10|67.32|64.52|67.29|64.49|67.32|64.52|67.29|64.49|0
1656480080000|2022-06-29 05:21:20|67.22|64.42|67.14|64.34|67.22|64.42|67.14|64.34|0
1656480090000|2022-06-29 05:21:30|67.24|64.44|67.24|64.44|67.24|64.44|67.24|64.44|0
1656480100000|2022-06-29 05:21:40|67.27|64.47|67.29|64.49|67.29|64.49|67.27|64.47|0
1656480110000|2022-06-29 05:21:50|67.24|64.44|67.24|64.44|67.24|64.44|67.24|64.44|0
1656480120000|2022-06-29 05:22:00|67.29|64.49|67.44|64.64|67.44|64.64|67.29|64.49|0
1656480130000|2022-06-29 05:22:10|67.39|64.59|67.42|64.62|67.42|64.62|67.39|64.59|0
1656480140000|2022-06-29 05:22:20|67.44|64.64|67.42|64.62|67.44|64.64|67.39|64.59|0
1656480150000|2022-06-29 05:22:30|67.39|64.59|67.44|64.64|67.44|64.64|67.39|64.59|0
1656480160000|2022-06-29 05:22:40|67.42|64.62|67.44|64.64|67.44|64.64|67.42|64.62|0
1656480280000|2022-06-29 05:24:40|67.39|64.59|67.34|64.54|67.39|64.59|67.34|64.54|0
1656480300000|2022-06-29 05:25:00|67.29|64.49|67.29|64.49|67.29|64.49|67.29|64.49|0
1656480310000|2022-06-29 05:25:10|67.24|64.44|67.27|64.47|67.27|64.47|67.24|64.44|0
1656480320000|2022-06-29 05:25:20|67.24|64.44|67.24|64.44|67.29|64.49|67.24|64.44|0
1656480330000|2022-06-29 05:25:30|67.29|64.49|67.29|64.49|67.29|64.49|67.29|64.49|0
1656480350000|2022-06-29 05:25:50|67.19|64.39|67.24|64.44|67.24|64.44|67.19|64.39|0
1656480360000|2022-06-29 05:26:00|67.19|64.39|67.19|64.39|67.19|64.39|67.19|64.39|0
1656480380000|2022-06-29 05:26:20|67.24|64.44|67.24|64.44|67.24|64.44|67.24|64.44|0
1656480390000|2022-06-29 05:26:30|67.22|64.42|67.29|64.49|67.29|64.49|67.22|64.42|0
1656480400000|2022-06-29 05:26:40|67.24|64.44|67.24|64.44|67.24|64.44|67.24|64.44|0
1656480430000|2022-06-29 05:27:10|67.19|64.39|67.24|64.44|67.24|64.44|67.19|64.39|0
1656480440000|2022-06-29 05:27:20|67.19|64.39|67.19|64.39|67.22|64.42|67.19|64.39|0
1656480450000|2022-06-29 05:27:30|67.14|64.34|67.09|64.29|67.17|64.37|67.09|64.29|0
1656480460000|2022-06-29 05:27:40|67.14|64.34|67.19|64.39|67.19|64.39|67.14|64.34|0
1656480470000|2022-06-29 05:27:50|67.24|64.44|67.19|64.39|67.24|64.44|67.19|64.39|0
1656480480000|2022-06-29 05:28:00|67.24|64.44|67.19|64.39|67.24|64.44|67.19|64.39|0
1656480490000|2022-06-29 05:28:10|67.11|64.31|67.17|64.37|67.17|64.37|67.11|64.31|0
1656480500000|2022-06-29 05:28:20|67.14|64.34|67.17|64.37|67.19|64.39|67.14|64.34|0
1656480510000|2022-06-29 05:28:30|67.19|64.39|67.09|64.29|67.19|64.39|67.09|64.29|0
1656480520000|2022-06-29 05:28:40|66.99|64.19|66.99|64.19|66.99|64.19|66.99|64.19|0
1656480530000|2022-06-29 05:28:50|66.94|64.14|66.99|64.19|66.99|64.19|66.94|64.14|0
1656480550000|2022-06-29 05:29:10|66.96|64.16|66.94|64.14|66.99|64.19|66.94|64.14|0
1656480560000|2022-06-29 05:29:20|66.74|63.94|66.79|63.99|66.79|63.99|66.74|63.94|0
1656480570000|2022-06-29 05:29:30|66.81|64.01|66.79|63.99|66.81|64.01|66.79|63.99|0
1656480580000|2022-06-29 05:29:40|66.84|64.04|66.79|63.99|66.84|64.04|66.79|63.99|0
1656480590000|2022-06-29 05:29:50|66.84|64.04|66.84|64.04|66.84|64.04|66.84|64.04|0
1656480600000|2022-06-29 05:30:00|66.79|63.99|66.84|64.04|66.84|64.04|66.79|63.99|0
1656480610000|2022-06-29 05:30:10|66.79|63.99|66.84|64.04|66.84|64.04|66.79|63.99|0
1656480630000|2022-06-29 05:30:30|66.81|64.01|66.84|64.04|66.84|64.04|66.81|64.01|0
1656480640000|2022-06-29 05:30:40|66.79|63.99|66.79|63.99|66.79|63.99|66.79|63.99|0
1656480650000|2022-06-29 05:30:50|66.84|64.04|66.81|64.01|66.84|64.04|66.79|63.99|0
1656480660000|2022-06-29 05:31:00|66.91|64.11|67.01|64.21|67.01|64.21|66.91|64.11|0
1656480670000|2022-06-29 05:31:10|66.94|64.14|66.99|64.19|66.99|64.19|66.94|64.14|0
1656480680000|2022-06-29 05:31:20|67.01|64.21|67.14|64.34|67.14|64.34|67.01|64.21|0
1656480690000|2022-06-29 05:31:30|67.11|64.31|67.14|64.34|67.14|64.34|67.09|64.29|0
1656480700000|2022-06-29 05:31:40|67.09|64.29|67.09|64.29|67.09|64.29|67.09|64.29|0
1656480710000|2022-06-29 05:31:50|67.04|64.24|67.04|64.24|67.04|64.24|67.04|64.24|0
1656480720000|2022-06-29 05:32:00|66.94|64.14|66.94|64.14|66.94|64.14|66.94|64.14|0
1656480730000|2022-06-29 05:32:10|66.89|64.09|66.94|64.14|66.94|64.14|66.89|64.09|0
1656480740000|2022-06-29 05:32:20|66.89|64.09|66.96|64.16|66.96|64.16|66.89|64.09|0
1656480750000|2022-06-29 05:32:30|66.94|64.14|66.94|64.14|66.96|64.16|66.94|64.14|0
1656480760000|2022-06-29 05:32:40|66.96|64.16|66.94|64.14|66.96|64.16|66.94|64.14|0
1656480770000|2022-06-29 05:32:50|66.96|64.16|66.99|64.19|66.99|64.19|66.96|64.16|0
1656480780000|2022-06-29 05:33:00|67.04|64.24|67.04|64.24|67.04|64.24|67.04|64.24|0
1656480790000|2022-06-29 05:33:10|67.01|64.21|67.04|64.24|67.04|64.24|67.01|64.21|0
1656480800000|2022-06-29 05:33:20|67.01|64.21|66.99|64.19|67.01|64.21|66.99|64.19|0
1656480810000|2022-06-29 05:33:30|66.96|64.16|66.99|64.19|67.01|64.21|66.96|64.16|0
1656480820000|2022-06-29 05:33:40|67.01|64.21|67.04|64.24|67.04|64.24|67.01|64.21|0
1656480830000|2022-06-29 05:33:50|67.01|64.21|66.99|64.19|67.04|64.24|66.99|64.19|0
1656480840000|2022-06-29 05:34:00|67.01|64.21|67.01|64.21|67.01|64.21|67.01|64.21|0
1656480860000|2022-06-29 05:34:20|67.04|64.24|66.99|64.19|67.04|64.24|66.99|64.19|0
1656480870000|2022-06-29 05:34:30|66.94|64.14|66.89|64.09|66.94|64.14|66.89|64.09|0
1656480880000|2022-06-29 05:34:40|66.86|64.06|66.89|64.09|66.89|64.09|66.86|64.06|0
1656480890000|2022-06-29 05:34:50|66.94|64.14|66.96|64.16|66.99|64.19|66.94|64.14|0
1656480900000|2022-06-29 05:35:00|66.99|64.19|67.04|64.24|67.04|64.24|66.99|64.19|0
1656480910000|2022-06-29 05:35:10|66.96|64.16|66.96|64.16|66.96|64.16|66.96|64.16|0
1656480920000|2022-06-29 05:35:20|66.94|64.14|66.89|64.09|66.94|64.14|66.89|64.09|0
1656480930000|2022-06-29 05:35:30|66.86|64.06|66.89|64.09|66.89|64.09|66.84|64.04|0
1656480940000|2022-06-29 05:35:40|66.94|64.14|66.89|64.09|66.94|64.14|66.84|64.04|0
1656480950000|2022-06-29 05:35:50|66.86|64.06|66.94|64.14|66.94|64.14|66.86|64.06|0
1656480960000|2022-06-29 05:36:00|66.89|64.09|66.84|64.04|66.89|64.09|66.84|64.04|0
1656480970000|2022-06-29 05:36:10|66.89|64.09|66.94|64.14|66.94|64.14|66.89|64.09|0
1656480980000|2022-06-29 05:36:20|66.99|64.19|66.99|64.19|66.99|64.19|66.99|64.19|0
1656480990000|2022-06-29 05:36:30|66.96|64.16|66.94|64.14|66.96|64.16|66.89|64.09|0
1656481000000|2022-06-29 05:36:40|66.91|64.11|66.89|64.09|66.91|64.11|66.89|64.09|0
1656481010000|2022-06-29 05:36:50|66.86|64.06|66.84|64.04|66.86|64.06|66.84|64.04|0
1656481020000|2022-06-29 05:37:00|66.86|64.06|66.89|64.09|66.89|64.09|66.84|64.04|0
1656481030000|2022-06-29 05:37:10|66.86|64.06|66.84|64.04|66.89|64.09|66.84|64.04|0
1656481040000|2022-06-29 05:37:20|66.79|63.99|66.79|63.99|66.79|63.99|66.79|63.99|0
1656481050000|2022-06-29 05:37:30|66.84|64.04|66.86|64.06|66.86|64.06|66.84|64.04|0
1656481060000|2022-06-29 05:37:40|66.84|64.04|66.81|64.01|66.84|64.04|66.79|63.99|0
1656481070000|2022-06-29 05:37:50|66.84|64.04|66.84|64.04|66.84|64.04|66.84|64.04|0
1656481080000|2022-06-29 05:38:00|66.79|63.99|66.74|63.94|66.79|63.99|66.74|63.94|0
1656481090000|2022-06-29 05:38:10|66.69|63.89|66.74|63.94|66.74|63.94|66.69|63.89|0
1656481100000|2022-06-29 05:38:20|66.79|63.99|66.79|63.99|66.79|63.99|66.74|63.94|0
1656481110000|2022-06-29 05:38:30|66.76|63.96|66.79|63.99|66.79|63.99|66.74|63.94|0
1656481120000|2022-06-29 05:38:40|66.76|63.96|66.76|63.96|66.76|63.96|66.76|63.96|0
1656481130000|2022-06-29 05:38:50|66.79|63.99|66.84|64.04|66.84|64.04|66.79|63.99|0
1656481140000|2022-06-29 05:39:00|66.89|64.09|66.94|64.14|66.94|64.14|66.89|64.09|0
1656481160000|2022-06-29 05:39:20|66.84|64.04|66.84|64.04|66.89|64.09|66.84|64.04|0
1656481170000|2022-06-29 05:39:30|66.79|63.99|66.74|63.94|66.79|63.99|66.74|63.94|0
1656481180000|2022-06-29 05:39:40|66.69|63.89|66.64|63.84|66.69|63.89|66.64|63.84|0
1656481190000|2022-06-29 05:39:50|66.66|63.86|66.54|63.74|66.66|63.86|66.54|63.74|0
1656481200000|2022-06-29 05:40:00|66.49|63.69|66.54|63.74|66.54|63.74|66.49|63.69|0
1656481210000|2022-06-29 05:40:10|66.56|63.76|66.56|63.76|66.56|63.76|66.56|63.76|0
1656481220000|2022-06-29 05:40:20|66.59|63.79|66.64|63.84|66.69|63.89|66.59|63.79|0
1656481230000|2022-06-29 05:40:30|66.59|63.79|66.54|63.74|66.59|63.79|66.54|63.74|0
1656481240000|2022-06-29 05:40:40|66.59|63.79|66.59|63.79|66.59|63.79|66.59|63.79|0
1656481250000|2022-06-29 05:40:50|66.56|63.76|66.54|63.74|66.56|63.76|66.54|63.74|0
1656481260000|2022-06-29 05:41:00|66.49|63.69|66.49|63.69|66.49|63.69|66.49|63.69|0
1656481270000|2022-06-29 05:41:10|66.44|63.64|66.44|63.64|66.44|63.64|66.44|63.64|0
1656481280000|2022-06-29 05:41:20|66.39|63.59|66.34|63.54|66.39|63.59|66.34|63.54|0
1656481290000|2022-06-29 05:41:30|66.31|63.51|66.31|63.51|66.31|63.51|66.31|63.51|0
1656481300000|2022-06-29 05:41:40|66.39|63.59|66.34|63.54|66.39|63.59|66.34|63.54|0
1656481310000|2022-06-29 05:41:50|66.31|63.51|66.34|63.54|66.39|63.59|66.29|63.49|0
1656481320000|2022-06-29 05:42:00|66.39|63.59|66.39|63.59|66.41|63.61|66.39|63.59|0
1656481330000|2022-06-29 05:42:10|66.44|63.64|66.44|63.64|66.44|63.64|66.44|63.64|0
1656481340000|2022-06-29 05:42:20|66.39|63.59|66.39|63.59|66.44|63.64|66.39|63.59|0
1656481350000|2022-06-29 05:42:30|66.41|63.61|66.44|63.64|66.44|63.64|66.39|63.59|0
1656481360000|2022-06-29 05:42:40|66.49|63.69|66.49|63.69|66.49|63.69|66.49|63.69|0
1656481370000|2022-06-29 05:42:50|66.46|63.66|66.49|63.69|66.49|63.69|66.46|63.66|0
1656481380000|2022-06-29 05:43:00|66.54|63.74|66.64|63.84|66.64|63.84|66.54|63.74|0
1656481390000|2022-06-29 05:43:10|66.61|63.81|66.61|63.81|66.61|63.81|66.61|63.81|0
1656481400000|2022-06-29 05:43:20|66.64|63.84|66.64|63.84|66.64|63.84|66.64|63.84|0
1656481410000|2022-06-29 05:43:30|66.56|63.76|66.61|63.81|66.64|63.84|66.56|63.76|0
1656481420000|2022-06-29 05:43:40|66.64|63.84|66.61|63.81|66.64|63.84|66.61|63.81|0
1656481430000|2022-06-29 05:43:50|66.64|63.84|66.69|63.89|66.69|63.89|66.61|63.81|0
1656481440000|2022-06-29 05:44:00|66.79|63.99|66.79|63.99|66.79|63.99|66.79|63.99|0
1656481460000|2022-06-29 05:44:20|66.84|64.04|66.84|64.04|66.84|64.04|66.84|64.04|0
1656481480000|2022-06-29 05:44:40|66.99|64.19|66.94|64.14|66.99|64.19|66.94|64.14|0
1656481490000|2022-06-29 05:44:50|66.91|64.11|66.91|64.11|66.91|64.11|66.91|64.11|0
1656481500000|2022-06-29 05:45:00|66.99|64.19|66.89|64.09|66.99|64.19|66.89|64.09|0
1656481510000|2022-06-29 05:45:10|66.84|64.04|66.89|64.09|66.89|64.09|66.81|64.01|0
1656481520000|2022-06-29 05:45:20|66.94|64.14|66.94|64.14|66.94|64.14|66.89|64.09|0
1656481540000|2022-06-29 05:45:40|66.96|64.16|66.96|64.16|66.96|64.16|66.96|64.16|0
1656481550000|2022-06-29 05:45:50|66.86|64.06|66.91|64.11|66.91|64.11|66.86|64.06|0
1656481560000|2022-06-29 05:46:00|66.89|64.09|66.94|64.14|66.94|64.14|66.89|64.09|0
1656481570000|2022-06-29 05:46:10|66.89|64.09|66.94|64.14|66.94|64.14|66.89|64.09|0
1656481580000|2022-06-29 05:46:20|66.99|64.19|66.99|64.19|66.99|64.19|66.99|64.19|0
1656481590000|2022-06-29 05:46:30|66.96|64.16|66.94|64.14|66.96|64.16|66.94|64.14|0
1656481620000|2022-06-29 05:47:00|66.89|64.09|66.89|64.09|66.89|64.09|66.86|64.06|0
1656481630000|2022-06-29 05:47:10|66.86|64.06|66.84|64.04|66.86|64.06|66.84|64.04|0
1656481640000|2022-06-29 05:47:20|66.89|64.09|66.84|64.04|66.89|64.09|66.84|64.04|0
1656481650000|2022-06-29 05:47:30|66.89|64.09|66.89|64.09|66.89|64.09|66.89|64.09|0
1656481660000|2022-06-29 05:47:40|66.84|64.04|66.84|64.04|66.84|64.04|66.84|64.04|0
1656481670000|2022-06-29 05:47:50|66.91|64.11|66.94|64.14|66.94|64.14|66.89|64.09|0
1656481680000|2022-06-29 05:48:00|66.89|64.09|66.84|64.04|66.89|64.09|66.84|64.04|0
1656481690000|2022-06-29 05:48:10|66.91|64.11|66.94|64.14|66.94|64.14|66.91|64.11|0
1656481700000|2022-06-29 05:48:20|66.91|64.11|66.99|64.19|66.99|64.19|66.91|64.11|0
1656481730000|2022-06-29 05:48:50|66.94|64.14|66.94|64.14|66.94|64.14|66.94|64.14|0
1656481740000|2022-06-29 05:49:00|66.99|64.19|66.96|64.16|66.99|64.19|66.94|64.14|0
1656481750000|2022-06-29 05:49:10|66.99|64.19|66.99|64.19|66.99|64.19|66.99|64.19|0
1656481760000|2022-06-29 05:49:20|66.96|64.16|66.94|64.14|66.96|64.16|66.94|64.14|0
1656481770000|2022-06-29 05:49:30|66.99|64.19|66.99|64.19|67.04|64.24|66.94|64.14|0
1656481780000|2022-06-29 05:49:40|67.04|64.24|67.04|64.24|67.04|64.24|67.04|64.24|0
1656481800000|2022-06-29 05:50:00|66.96|64.16|66.91|64.11|66.96|64.16|66.89|64.09|0
1656481810000|2022-06-29 05:50:10|66.89|64.09|66.99|64.19|66.99|64.19|66.89|64.09|0
1656481820000|2022-06-29 05:50:20|66.94|64.14|66.94|64.14|66.96|64.16|66.94|64.14|0
1656481830000|2022-06-29 05:50:30|66.96|64.16|66.94|64.14|66.96|64.16|66.94|64.14|0
1656481840000|2022-06-29 05:50:40|66.91|64.11|66.89|64.09|66.91|64.11|66.89|64.09|0
1656481850000|2022-06-29 05:50:50|66.84|64.04|66.79|63.99|66.84|64.04|66.79|63.99|0
1656481860000|2022-06-29 05:51:00|66.84|64.04|66.84|64.04|66.84|64.04|66.84|64.04|0
1656481870000|2022-06-29 05:51:10|66.83|64.03|66.83|64.03|66.83|64.03|66.83|64.03|0
1656481880000|2022-06-29 05:51:20|66.81|64.01|66.78|63.98|66.81|64.01|66.78|63.98|0
1656481890000|2022-06-29 05:51:30|66.73|63.93|66.73|63.93|66.73|63.93|66.73|63.93|0
1656481900000|2022-06-29 05:51:40|66.68|63.88|66.64|63.84|66.68|63.88|66.59|63.79|0
1656481910000|2022-06-29 05:51:50|66.61|63.81|66.59|63.79|66.61|63.81|66.56|63.76|0
1656481920000|2022-06-29 05:52:00|66.56|63.76|66.59|63.79|66.59|63.79|66.56|63.76|0
1656481930000|2022-06-29 05:52:10|66.63|63.83|66.54|63.74|66.63|63.83|66.54|63.74|0
1656481940000|2022-06-29 05:52:20|66.58|63.78|66.58|63.78|66.58|63.78|66.58|63.78|0
1656481950000|2022-06-29 05:52:30|66.56|63.76|66.58|63.78|66.58|63.78|66.54|63.74|0
1656481960000|2022-06-29 05:52:40|66.61|63.81|66.63|63.83|66.63|63.83|66.61|63.81|0
1656481970000|2022-06-29 05:52:50|66.68|63.88|66.68|63.88|66.68|63.88|66.68|63.88|0
1656481980000|2022-06-29 05:53:00|66.73|63.93|66.68|63.88|66.73|63.93|66.68|63.88|0
1656481990000|2022-06-29 05:53:10|66.73|63.93|66.76|63.96|66.76|63.96|66.73|63.93|0
1656482000000|2022-06-29 05:53:20|66.78|63.98|66.78|63.98|66.78|63.98|66.78|63.98|0
1656482010000|2022-06-29 05:53:30|66.76|63.96|66.71|63.91|66.76|63.96|66.71|63.91|0
1656482020000|2022-06-29 05:53:40|66.76|63.96|66.78|63.98|66.78|63.98|66.76|63.96|0
1656482030000|2022-06-29 05:53:50|66.76|63.96|66.73|63.93|66.76|63.96|66.73|63.93|0
1656482040000|2022-06-29 05:54:00|66.78|63.98|66.78|63.98|66.78|63.98|66.78|63.98|0
1656482050000|2022-06-29 05:54:10|66.81|64.01|66.83|64.03|66.83|64.03|66.81|64.01|0
1656482060000|2022-06-29 05:54:20|66.81|64.01|66.83|64.03|66.83|64.03|66.78|63.98|0
1656482070000|2022-06-29 05:54:30|66.78|63.98|66.78|63.98|66.78|63.98|66.78|63.98|0
1656482080000|2022-06-29 05:54:40|66.76|63.96|66.73|63.93|66.76|63.96|66.73|63.93|0
1656482110000|2022-06-29 05:55:10|66.71|63.91|66.73|63.93|66.73|63.93|66.68|63.88|0
1656482120000|2022-06-29 05:55:20|66.68|63.88|66.71|63.91|66.71|63.91|66.68|63.88|0
1656482130000|2022-06-29 05:55:30|66.73|63.93|66.76|63.96|66.76|63.96|66.73|63.93|0
1656482140000|2022-06-29 05:55:40|66.73|63.93|66.78|63.98|66.78|63.98|66.73|63.93|0
1656482150000|2022-06-29 05:55:50|66.73|63.93|66.81|64.01|66.81|64.01|66.73|63.93|0
1656482160000|2022-06-29 05:56:00|66.83|64.03|66.81|64.01|66.83|64.03|66.78|63.98|0
1656482170000|2022-06-29 05:56:10|66.78|63.98|66.38|63.58|66.83|64.03|66.38|63.58|0
1656482180000|2022-06-29 05:56:20|66.53|63.73|66.53|63.73|66.53|63.73|66.48|63.68|0
1656482190000|2022-06-29 05:56:30|66.48|63.68|66.53|63.73|66.53|63.73|66.48|63.68|0
1656482200000|2022-06-29 05:56:40|66.63|63.83|66.53|63.73|66.63|63.83|66.53|63.73|0
1656482210000|2022-06-29 05:56:50|66.56|63.76|66.53|63.73|66.56|63.76|66.53|63.73|0
1656482220000|2022-06-29 05:57:00|66.58|63.78|66.53|63.73|66.58|63.78|66.53|63.73|0
1656482230000|2022-06-29 05:57:10|66.58|63.78|66.53|63.73|66.58|63.78|66.53|63.73|0
1656482240000|2022-06-29 05:57:20|66.63|63.83|66.63|63.83|66.63|63.83|66.58|63.78|0
1656482250000|2022-06-29 05:57:30|66.68|63.88|66.68|63.88|66.68|63.88|66.66|63.86|0
1656482260000|2022-06-29 05:57:40|66.66|63.86|66.68|63.88|66.68|63.88|66.66|63.86|0
1656482280000|2022-06-29 05:58:00|66.63|63.83|66.63|63.83|66.63|63.83|66.63|63.83|0
1656482290000|2022-06-29 05:58:10|66.66|63.86|66.63|63.83|66.66|63.86|66.63|63.83|0
1656482300000|2022-06-29 05:58:20|66.68|63.88|66.68|63.88|66.68|63.88|66.68|63.88|0
1656482310000|2022-06-29 05:58:30|66.71|63.91|66.73|63.93|66.73|63.93|66.71|63.91|0
1656482320000|2022-06-29 05:58:40|66.78|63.98|66.81|64.01|66.83|64.03|66.78|63.98|0
1656482330000|2022-06-29 05:58:50|66.76|63.96|66.78|63.98|66.81|64.01|66.76|63.96|0
1656482340000|2022-06-29 05:59:00|66.73|63.93|66.88|64.08|66.88|64.08|66.73|63.93|0
1656482350000|2022-06-29 05:59:10|66.93|64.13|66.78|63.98|66.93|64.13|66.76|63.96|0
1656482360000|2022-06-29 05:59:20|66.73|63.93|66.63|63.83|66.73|63.93|66.63|63.83|0
1656482370000|2022-06-29 05:59:30|66.61|63.81|66.66|63.86|66.66|63.86|66.58|63.78|0
1656482380000|2022-06-29 05:59:40|66.68|63.88|66.56|63.76|66.68|63.88|66.56|63.76|0
1656482390000|2022-06-29 05:59:50|66.68|63.88|66.58|63.78|66.68|63.88|66.58|63.78|0
1656482400000|2022-06-29 06:00:00|66.68|63.88|66.73|63.93|66.73|63.93|66.63|63.83|0
1656482410000|2022-06-29 06:00:10|66.53|63.73|66.53|63.73|66.53|63.73|66.48|63.68|0
1656482420000|2022-06-29 06:00:20|66.51|63.71|66.48|63.68|66.53|63.73|66.43|63.63|0
1656482430000|2022-06-29 06:00:30|66.61|63.81|66.58|63.78|66.61|63.81|66.58|63.78|0
1656482440000|2022-06-29 06:00:40|66.48|63.68|66.53|63.73|66.53|63.73|66.46|63.66|0
1656482450000|2022-06-29 06:00:50|66.61|63.81|66.48|63.68|66.61|63.81|66.48|63.68|0
1656482460000|2022-06-29 06:01:00|66.46|63.66|66.63|63.83|66.63|63.83|66.46|63.66|0
1656482470000|2022-06-29 06:01:10|66.68|63.88|66.66|63.86|66.68|63.88|66.66|63.86|0
1656482480000|2022-06-29 06:01:20|66.68|63.88|66.71|63.91|66.73|63.93|66.68|63.88|0
1656482490000|2022-06-29 06:01:30|66.73|63.93|66.73|63.93|66.73|63.93|66.73|63.93|0
1656482500000|2022-06-29 06:01:40|66.68|63.88|66.63|63.83|66.68|63.88|66.58|63.78|0
1656482510000|2022-06-29 06:01:50|66.61|63.81|66.63|63.83|66.63|63.83|66.58|63.78|0
1656482520000|2022-06-29 06:02:00|66.68|63.88|66.86|64.06|66.86|64.06|66.68|63.88|0
1656482530000|2022-06-29 06:02:10|66.83|64.03|66.73|63.93|66.83|64.03|66.73|63.93|0
1656482540000|2022-06-29 06:02:20|66.78|63.98|66.93|64.13|66.93|64.13|66.78|63.98|0
1656482550000|2022-06-29 06:02:30|66.98|64.18|66.98|64.18|67.13|64.33|66.98|64.18|0
1656482560000|2022-06-29 06:02:40|67.03|64.23|66.98|64.18|67.03|64.23|66.96|64.16|0
1656482570000|2022-06-29 06:02:50|66.96|64.16|66.86|64.06|66.96|64.16|66.83|64.03|0
1656482580000|2022-06-29 06:03:00|66.78|63.98|66.83|64.03|66.88|64.08|66.78|63.98|0
1656482590000|2022-06-29 06:03:10|66.68|63.88|66.83|64.03|66.83|64.03|66.68|63.88|0
1656482600000|2022-06-29 06:03:20|66.88|64.08|66.91|64.11|66.91|64.11|66.83|64.03|0
1656482610000|2022-06-29 06:03:30|66.88|64.08|66.73|63.93|66.91|64.11|66.73|63.93|0
1656482630000|2022-06-29 06:03:50|66.78|63.98|66.76|63.96|66.78|63.98|66.73|63.93|0
1656482640000|2022-06-29 06:04:00|66.78|63.98|66.78|63.98|66.83|64.03|66.76|63.96|0
1656482650000|2022-06-29 06:04:10|66.71|63.91|66.81|64.01|66.83|64.03|66.68|63.88|0
1656482660000|2022-06-29 06:04:20|66.78|63.98|66.73|63.93|66.78|63.98|66.73|63.93|0
1656482670000|2022-06-29 06:04:30|66.63|63.83|66.63|63.83|66.66|63.86|66.63|63.83|0
1656482680000|2022-06-29 06:04:40|66.58|63.78|66.68|63.88|66.68|63.88|66.53|63.73|0
1656482690000|2022-06-29 06:04:50|66.58|63.78|66.53|63.73|66.58|63.78|66.53|63.73|0
1656482700000|2022-06-29 06:05:00|66.58|63.78|66.73|63.93|66.73|63.93|66.53|63.73|0
1656482710000|2022-06-29 06:05:10|66.68|63.88|66.68|63.88|66.76|63.96|66.68|63.88|0
1656482720000|2022-06-29 06:05:20|66.73|63.93|66.73|63.93|66.73|63.93|66.73|63.93|0
1656482730000|2022-06-29 06:05:30|66.71|63.91|66.73|63.93|66.73|63.93|66.68|63.88|0
1656482740000|2022-06-29 06:05:40|66.68|63.88|66.63|63.83|66.68|63.88|66.63|63.83|0
1656482750000|2022-06-29 06:05:50|66.66|63.86|66.73|63.93|66.76|63.96|66.66|63.86|0
1656482760000|2022-06-29 06:06:00|66.68|63.88|66.68|63.88|66.68|63.88|66.68|63.88|0
1656482770000|2022-06-29 06:06:10|66.63|63.83|66.88|64.08|66.88|64.08|66.63|63.83|0
1656482780000|2022-06-29 06:06:20|66.83|64.03|66.76|63.96|66.83|64.03|66.76|63.96|0
1656482790000|2022-06-29 06:06:30|66.83|64.03|66.68|63.88|66.83|64.03|66.68|63.88|0
1656482800000|2022-06-29 06:06:40|66.58|63.78|66.63|63.83|66.63|63.83|66.58|63.78|0
1656482810000|2022-06-29 06:06:50|66.76|63.96|66.73|63.93|66.78|63.98|66.73|63.93|0
1656482820000|2022-06-29 06:07:00|66.81|64.01|66.66|63.86|66.81|64.01|66.66|63.86|0
1656482830000|2022-06-29 06:07:10|66.68|63.88|66.61|63.81|66.68|63.88|66.61|63.81|0
1656482840000|2022-06-29 06:07:20|66.58|63.78|66.58|63.78|66.58|63.78|66.53|63.73|0
1656482850000|2022-06-29 06:07:30|66.63|63.83|66.58|63.78|66.63|63.83|66.58|63.78|0
1656482860000|2022-06-29 06:07:40|66.63|63.83|66.58|63.78|66.68|63.88|66.58|63.78|0
1656482870000|2022-06-29 06:07:50|66.63|63.83|66.58|63.78|66.63|63.83|66.56|63.76|0
1656482880000|2022-06-29 06:08:00|66.53|63.73|66.53|63.73|66.53|63.73|66.53|63.73|0
1656482890000|2022-06-29 06:08:10|66.43|63.63|66.38|63.58|66.43|63.63|66.38|63.58|0
1656482900000|2022-06-29 06:08:20|66.23|63.43|66.13|63.33|66.23|63.43|66.13|63.33|0
1656482910000|2022-06-29 06:08:30|66.18|63.38|66.28|63.48|66.28|63.48|66.13|63.33|0
1656482920000|2022-06-29 06:08:40|66.33|63.53|66.28|63.48|66.33|63.53|66.23|63.43|0
1656482930000|2022-06-29 06:08:50|66.26|63.46|66.08|63.28|66.26|63.46|66.08|63.28|0
1656482940000|2022-06-29 06:09:00|66.03|63.23|65.98|63.18|66.03|63.23|65.98|63.18|0
1656482950000|2022-06-29 06:09:10|65.93|63.13|65.91|63.11|65.93|63.13|65.89|63.09|0
1656482960000|2022-06-29 06:09:20|65.93|63.13|65.74|62.94|65.93|63.13|65.74|62.94|0
1656482970000|2022-06-29 06:09:30|65.71|62.91|65.76|62.96|65.79|62.99|65.71|62.91|0
1656482980000|2022-06-29 06:09:40|65.69|62.89|65.59|62.79|65.69|62.89|65.59|62.79|0
1656482990000|2022-06-29 06:09:50|65.64|62.84|65.54|62.74|65.64|62.84|65.54|62.74|0
1656483000000|2022-06-29 06:10:00|65.64|62.84|65.54|62.74|65.64|62.84|65.49|62.69|0
1656483010000|2022-06-29 06:10:10|65.59|62.79|65.59|62.79|65.59|62.79|65.54|62.74|0
1656483020000|2022-06-29 06:10:20|65.54|62.74|65.49|62.69|65.54|62.74|65.49|62.69|0
1656483030000|2022-06-29 06:10:30|65.51|62.71|65.59|62.79|65.64|62.84|65.51|62.71|0
1656483040000|2022-06-29 06:10:40|65.54|62.74|65.49|62.69|65.54|62.74|65.49|62.69|0
1656483050000|2022-06-29 06:10:50|65.44|62.64|65.59|62.79|65.59|62.79|65.44|62.64|0
1656483060000|2022-06-29 06:11:00|65.61|62.81|65.56|62.76|65.61|62.81|65.56|62.76|0
1656483070000|2022-06-29 06:11:10|65.59|62.79|65.54|62.74|65.59|62.79|65.54|62.74|0
1656483080000|2022-06-29 06:11:20|65.59|62.79|65.64|62.84|65.64|62.84|65.59|62.79|0
1656483090000|2022-06-29 06:11:30|65.69|62.89|65.88|63.08|65.88|63.08|65.69|62.89|0
1656483100000|2022-06-29 06:11:40|65.84|63.04|65.79|62.99|65.84|63.04|65.79|62.99|0
1656483110000|2022-06-29 06:11:50|65.84|63.04|65.79|62.99|65.86|63.06|65.79|62.99|0
1656483120000|2022-06-29 06:12:00|65.64|62.84|65.74|62.94|65.74|62.94|65.64|62.84|0
1656483130000|2022-06-29 06:12:10|65.69|62.89|65.76|62.96|65.76|62.96|65.69|62.89|0
1656483140000|2022-06-29 06:12:20|65.79|62.99|65.79|62.99|65.84|63.04|65.79|62.99|0
1656483150000|2022-06-29 06:12:30|65.84|63.04|65.91|63.11|65.91|63.11|65.84|63.04|0
1656483160000|2022-06-29 06:12:40|65.88|63.08|65.79|62.99|65.88|63.08|65.69|62.89|0
1656483170000|2022-06-29 06:12:50|65.74|62.94|65.74|62.94|65.74|62.94|65.74|62.94|0
1656483180000|2022-06-29 06:13:00|65.76|62.96|65.81|63.01|65.84|63.04|65.76|62.96|0
1656483190000|2022-06-29 06:13:10|65.79|62.99|65.83|63.03|65.83|63.03|65.79|62.99|0
1656483200000|2022-06-29 06:13:20|65.93|63.13|65.96|63.16|66.03|63.23|65.93|63.13|0
1656483210000|2022-06-29 06:13:30|65.93|63.13|65.91|63.11|65.93|63.13|65.91|63.11|0
1656483220000|2022-06-29 06:13:40|65.86|63.06|65.83|63.03|65.86|63.06|65.83|63.03|0
1656483230000|2022-06-29 06:13:50|65.88|63.08|65.88|63.08|65.93|63.13|65.88|63.08|0
1656483240000|2022-06-29 06:14:00|65.83|63.03|65.83|63.03|65.86|63.06|65.79|62.99|0
1656483250000|2022-06-29 06:14:10|65.79|62.99|65.81|63.01|65.81|63.01|65.79|62.99|0
1656483260000|2022-06-29 06:14:20|65.83|63.03|65.88|63.08|65.88|63.08|65.79|62.99|0
1656483270000|2022-06-29 06:14:30|65.93|63.13|65.86|63.06|65.93|63.13|65.86|63.06|0
1656483280000|2022-06-29 06:14:40|65.93|63.13|65.88|63.08|65.93|63.13|65.86|63.06|0
1656483290000|2022-06-29 06:14:50|65.91|63.11|65.88|63.08|65.91|63.11|65.83|63.03|0
1656483300000|2022-06-29 06:15:00|65.83|63.03|65.93|63.13|65.93|63.13|65.83|63.03|0
1656483310000|2022-06-29 06:15:10|65.96|63.16|65.83|63.03|65.96|63.16|65.83|63.03|0
1656483320000|2022-06-29 06:15:20|65.88|63.08|65.91|63.11|65.91|63.11|65.86|63.06|0
1656483330000|2022-06-29 06:15:30|65.88|63.08|65.83|63.03|65.88|63.08|65.83|63.03|0
1656483340000|2022-06-29 06:15:40|65.86|63.06|65.91|63.11|65.91|63.11|65.86|63.06|0
1656483350000|2022-06-29 06:15:50|65.88|63.08|65.98|63.18|65.98|63.18|65.88|63.08|0
1656483360000|2022-06-29 06:16:00|66.03|63.23|66.03|63.23|66.03|63.23|66.03|63.23|0
1656483370000|2022-06-29 06:16:10|66.01|63.21|66.01|63.21|66.01|63.21|65.98|63.18|0
1656483380000|2022-06-29 06:16:20|66.03|63.23|65.96|63.16|66.03|63.23|65.96|63.16|0
1656483390000|2022-06-29 06:16:30|66.03|63.23|66.03|63.23|66.03|63.23|66.03|63.23|0
1656483400000|2022-06-29 06:16:40|66.06|63.26|66.03|63.23|66.08|63.28|66.03|63.23|0
1656483410000|2022-06-29 06:16:50|65.98|63.18|65.98|63.18|65.98|63.18|65.98|63.18|0
1656483420000|2022-06-29 06:17:00|66.01|63.21|65.98|63.18|66.03|63.23|65.98|63.18|0
1656483430000|2022-06-29 06:17:10|65.93|63.13|65.81|63.01|65.93|63.13|65.81|63.01|0
1656483440000|2022-06-29 06:17:20|65.78|62.98|65.81|63.01|65.81|63.01|65.74|62.94|0
1656483450000|2022-06-29 06:17:30|65.78|62.98|65.78|62.98|65.81|63.01|65.78|62.98|0
1656483460000|2022-06-29 06:17:40|65.83|63.03|66.03|63.23|66.03|63.23|65.83|63.03|0
1656483470000|2022-06-29 06:17:50|65.98|63.18|65.91|63.11|65.98|63.18|65.91|63.11|0
1656483480000|2022-06-29 06:18:00|65.93|63.13|65.88|63.08|65.93|63.13|65.88|63.08|0
1656483500000|2022-06-29 06:18:20|65.98|63.18|65.98|63.18|66.01|63.21|65.98|63.18|0
1656483510000|2022-06-29 06:18:30|65.96|63.16|65.91|63.11|65.96|63.16|65.91|63.11|0
1656483520000|2022-06-29 06:18:40|65.88|63.08|65.98|63.18|65.98|63.18|65.83|63.03|0
1656483530000|2022-06-29 06:18:50|66.01|63.21|66.03|63.23|66.03|63.23|65.98|63.18|0
1656483540000|2022-06-29 06:19:00|66.06|63.26|66.06|63.26|66.06|63.26|66.03|63.23|0
1656483550000|2022-06-29 06:19:10|66.01|63.21|66.03|63.23|66.03|63.23|65.98|63.18|0
1656483560000|2022-06-29 06:19:20|65.98|63.18|66.03|63.23|66.03|63.23|65.93|63.13|0
1656483570000|2022-06-29 06:19:30|66.13|63.33|66.13|63.33|66.18|63.38|66.13|63.33|0
1656483580000|2022-06-29 06:19:40|66.18|63.38|66.23|63.43|66.23|63.43|66.18|63.38|0
1656483590000|2022-06-29 06:19:50|66.2|63.4|66.1|63.3|66.2|63.4|66.1|63.3|0
1656483600000|2022-06-29 06:20:00|66.13|63.33|66.13|63.33|66.18|63.38|66.13|63.33|0
1656483610000|2022-06-29 06:20:10|66.08|63.28|66.08|63.28|66.08|63.28|66.08|63.28|0
1656483620000|2022-06-29 06:20:20|66.03|63.23|66.03|63.23|66.03|63.23|66.03|63.23|0
1656483630000|2022-06-29 06:20:30|65.98|63.18|66.03|63.23|66.08|63.28|65.98|63.18|0
1656483640000|2022-06-29 06:20:40|66.13|63.33|66.08|63.28|66.18|63.38|66.08|63.28|0
1656483650000|2022-06-29 06:20:50|66.1|63.3|66.06|63.26|66.13|63.33|66.03|63.23|0
1656483660000|2022-06-29 06:21:00|66.08|63.28|65.98|63.18|66.08|63.28|65.98|63.18|0
1656483670000|2022-06-29 06:21:10|65.93|63.13|65.83|63.03|65.93|63.13|65.83|63.03|0
1656483680000|2022-06-29 06:21:20|65.86|63.06|65.86|63.06|65.86|63.06|65.83|63.03|0
1656483690000|2022-06-29 06:21:30|65.83|63.03|65.83|63.03|65.83|63.03|65.83|63.03|0
1656483700000|2022-06-29 06:21:40|65.81|63.01|65.59|62.79|65.81|63.01|65.54|62.74|0
1656483710000|2022-06-29 06:21:50|65.46|62.66|65.34|62.54|65.46|62.66|65.34|62.54|0
1656483720000|2022-06-29 06:22:00|65.36|62.56|65.34|62.54|65.36|62.56|65.34|62.54|0
1656483730000|2022-06-29 06:22:10|65.39|62.59|65.44|62.64|65.44|62.64|65.39|62.59|0
1656483740000|2022-06-29 06:22:20|65.39|62.59|65.34|62.54|65.39|62.59|65.34|62.54|0
1656483750000|2022-06-29 06:22:30|65.39|62.59|65.44|62.64|65.44|62.64|65.39|62.59|0
1656483760000|2022-06-29 06:22:40|65.39|62.59|65.34|62.54|65.39|62.59|65.34|62.54|0
1656483770000|2022-06-29 06:22:50|65.39|62.59|65.39|62.59|65.39|62.59|65.39|62.59|0
1656483780000|2022-06-29 06:23:00|65.34|62.54|65.34|62.54|65.34|62.54|65.34|62.54|0
1656483790000|2022-06-29 06:23:10|65.39|62.59|65.41|62.61|65.44|62.64|65.39|62.59|0
1656483800000|2022-06-29 06:23:20|65.39|62.59|65.49|62.69|65.49|62.69|65.39|62.59|0
1656483810000|2022-06-29 06:23:30|65.54|62.74|65.59|62.79|65.59|62.79|65.49|62.69|0
1656483820000|2022-06-29 06:23:40|65.54|62.74|65.59|62.79|65.59|62.79|65.54|62.74|0
1656483830000|2022-06-29 06:23:50|65.61|62.81|65.66|62.86|65.68|62.88|65.61|62.81|0
1656483840000|2022-06-29 06:24:00|65.68|62.88|65.73|62.93|65.73|62.93|65.68|62.88|0
1656483850000|2022-06-29 06:24:10|65.71|62.91|65.71|62.91|65.73|62.93|65.68|62.88|0
1656483860000|2022-06-29 06:24:20|65.73|62.93|65.83|63.03|65.83|63.03|65.73|62.93|0
1656483870000|2022-06-29 06:24:30|65.88|63.08|65.93|63.13|65.93|63.13|65.88|63.08|0
1656483880000|2022-06-29 06:24:40|65.88|63.08|65.81|63.01|65.88|63.08|65.76|62.96|0
1656483890000|2022-06-29 06:24:50|65.83|63.03|65.76|62.96|65.88|63.08|65.76|62.96|0
1656483900000|2022-06-29 06:25:00|65.73|62.93|65.73|62.93|65.73|62.93|65.68|62.88|0
1656483910000|2022-06-29 06:25:10|65.78|62.98|65.73|62.93|65.78|62.98|65.68|62.88|0
1656483920000|2022-06-29 06:25:20|65.78|62.98|65.78|62.98|65.78|62.98|65.78|62.98|0
1656483930000|2022-06-29 06:25:30|65.73|62.93|65.78|62.98|65.83|63.03|65.73|62.93|0
1656483940000|2022-06-29 06:25:40|65.81|63.01|65.83|63.03|65.88|63.08|65.81|63.01|0
1656483960000|2022-06-29 06:26:00|65.88|63.08|65.86|63.06|65.88|63.08|65.86|63.06|0
1656483970000|2022-06-29 06:26:10|65.83|63.03|65.83|63.03|65.83|63.03|65.83|63.03|0
1656483980000|2022-06-29 06:26:20|65.81|63.01|65.73|62.93|65.83|63.03|65.73|62.93|0
1656483990000|2022-06-29 06:26:30|65.76|62.96|65.73|62.93|65.76|62.96|65.73|62.93|0
1656484000000|2022-06-29 06:26:40|65.71|62.91|65.73|62.93|65.73|62.93|65.68|62.88|0
1656484010000|2022-06-29 06:26:50|65.78|62.98|65.78|62.98|65.83|63.03|65.78|62.98|0
1656484020000|2022-06-29 06:27:00|65.83|63.03|65.83|63.03|65.83|63.03|65.83|63.03|0
1656484030000|2022-06-29 06:27:10|65.88|63.08|65.81|63.01|65.88|63.08|65.81|63.01|0
1656484040000|2022-06-29 06:27:20|65.78|62.98|65.83|63.03|65.83|63.03|65.78|62.98|0
1656484050000|2022-06-29 06:27:30|65.78|62.98|65.83|63.03|65.83|63.03|65.78|62.98|0
1656484060000|2022-06-29 06:27:40|65.78|62.98|65.93|63.13|65.93|63.13|65.78|62.98|0
1656484070000|2022-06-29 06:27:50|65.88|63.08|65.88|63.08|65.88|63.08|65.88|63.08|0
1656484080000|2022-06-29 06:28:00|65.9|63.1|65.9|63.1|65.9|63.1|65.9|63.1|0
1656484090000|2022-06-29 06:28:10|65.95|63.15|65.93|63.13|65.95|63.15|65.93|63.13|0
1656484100000|2022-06-29 06:28:20|65.73|62.93|65.73|62.93|65.73|62.93|65.73|62.93|0
1656484110000|2022-06-29 06:28:30|65.78|62.98|65.78|62.98|65.83|63.03|65.78|62.98|0
1656484130000|2022-06-29 06:28:50|65.88|63.08|65.88|63.08|65.88|63.08|65.88|63.08|0
1656484140000|2022-06-29 06:29:00|65.93|63.13|66.03|63.23|66.03|63.23|65.93|63.13|0
1656484150000|2022-06-29 06:29:10|65.98|63.18|66.03|63.23|66.03|63.23|65.98|63.18|0
1656484160000|2022-06-29 06:29:20|65.98|63.18|65.95|63.15|65.98|63.18|65.93|63.13|0
1656484170000|2022-06-29 06:29:30|65.98|63.18|65.95|63.15|65.98|63.18|65.93|63.13|0
1656484180000|2022-06-29 06:29:40|66|63.2|66.13|63.33|66.13|63.33|66|63.2|0
1656484190000|2022-06-29 06:29:50|66.18|63.38|66.13|63.33|66.18|63.38|66.13|63.33|0
1656484200000|2022-06-29 06:30:00|66.08|63.28|66.13|63.33|66.13|63.33|66.08|63.28|0
1656484210000|2022-06-29 06:30:10|66.1|63.3|66.1|63.3|66.13|63.33|66.08|63.28|0
1656484220000|2022-06-29 06:30:20|66.08|63.28|66.03|63.23|66.08|63.28|66.03|63.23|0
1656484230000|2022-06-29 06:30:30|66.08|63.28|66.05|63.25|66.08|63.28|66.05|63.25|0
1656484240000|2022-06-29 06:30:40|66.08|63.28|66.03|63.23|66.08|63.28|65.98|63.18|0
1656484250000|2022-06-29 06:30:50|66.13|63.33|66.18|63.38|66.18|63.38|66.13|63.33|0
1656484260000|2022-06-29 06:31:00|66.13|63.33|66.08|63.28|66.13|63.33|66.08|63.28|0
1656484270000|2022-06-29 06:31:10|66.18|63.38|66.23|63.43|66.23|63.43|66.18|63.38|0
1656484280000|2022-06-29 06:31:20|66.2|63.4|66.23|63.43|66.23|63.43|66.2|63.4|0
1656484290000|2022-06-29 06:31:30|66.13|63.33|66.13|63.33|66.13|63.33|66.13|63.33|0
1656484300000|2022-06-29 06:31:40|66.08|63.28|66.13|63.33|66.13|63.33|66.08|63.28|0
1656484320000|2022-06-29 06:32:00|66.08|63.28|66.08|63.28|66.1|63.3|66.08|63.28|0
1656484330000|2022-06-29 06:32:10|66.1|63.3|66.08|63.28|66.1|63.3|66.08|63.28|0
1656484340000|2022-06-29 06:32:20|65.93|63.13|65.88|63.08|65.93|63.13|65.88|63.08|0
1656484350000|2022-06-29 06:32:30|65.9|63.1|65.88|63.08|65.9|63.1|65.83|63.03|0
1656484360000|2022-06-29 06:32:40|65.93|63.13|65.88|63.08|65.93|63.13|65.88|63.08|0
1656484370000|2022-06-29 06:32:50|65.93|63.13|65.88|63.08|65.93|63.13|65.88|63.08|0
1656484380000|2022-06-29 06:33:00|65.9|63.1|65.9|63.1|65.9|63.1|65.9|63.1|0
1656484390000|2022-06-29 06:33:10|65.93|63.13|65.9|63.1|65.93|63.13|65.9|63.1|0
1656484400000|2022-06-29 06:33:20|65.88|63.08|65.78|62.98|65.88|63.08|65.78|62.98|0
1656484410000|2022-06-29 06:33:30|65.8|63|65.78|62.98|65.8|63|65.78|62.98|0
1656484420000|2022-06-29 06:33:40|65.8|63|65.78|62.98|65.8|63|65.76|62.96|0
1656484430000|2022-06-29 06:33:50|65.76|62.96|65.73|62.93|65.76|62.96|65.73|62.93|0
1656484440000|2022-06-29 06:34:00|65.71|62.91|65.8|63|65.8|63|65.71|62.91|0
1656484450000|2022-06-29 06:34:10|65.78|62.98|65.75|62.95|65.78|62.98|65.73|62.93|0
1656484460000|2022-06-29 06:34:20|65.78|62.98|65.88|63.08|65.88|63.08|65.78|62.98|0
1656484470000|2022-06-29 06:34:30|65.83|63.03|65.78|62.98|65.83|63.03|65.78|62.98|0
1656484480000|2022-06-29 06:34:40|65.8|63|65.8|63|65.83|63.03|65.78|62.98|0
1656484490000|2022-06-29 06:34:50|65.78|62.98|65.68|62.88|65.78|62.98|65.68|62.88|0
1656484500000|2022-06-29 06:35:00|65.53|62.73|65.61|62.81|65.63|62.83|65.53|62.73|0
1656484510000|2022-06-29 06:35:10|65.48|62.68|65.44|62.64|65.53|62.73|65.44|62.64|0
1656484520000|2022-06-29 06:35:20|65.48|62.68|65.43|62.63|65.48|62.68|65.43|62.63|0
1656484530000|2022-06-29 06:35:30|65.39|62.59|65.29|62.49|65.39|62.59|65.29|62.49|0
1656484550000|2022-06-29 06:35:50|65.34|62.54|65.34|62.54|65.39|62.59|65.29|62.49|0
1656484560000|2022-06-29 06:36:00|65.29|62.49|65.24|62.44|65.29|62.49|65.24|62.44|0
1656484570000|2022-06-29 06:36:10|65.29|62.49|65.29|62.49|65.29|62.49|65.29|62.49|0
1656484580000|2022-06-29 06:36:20|65.24|62.44|65.29|62.49|65.29|62.49|65.24|62.44|0
1656484590000|2022-06-29 06:36:30|65.34|62.54|65.34|62.54|65.36|62.56|65.29|62.49|0
1656484600000|2022-06-29 06:36:40|65.39|62.59|65.29|62.49|65.39|62.59|65.29|62.49|0
1656484610000|2022-06-29 06:36:50|65.24|62.44|65.34|62.54|65.34|62.54|65.24|62.44|0
1656484620000|2022-06-29 06:37:00|65.39|62.59|65.31|62.51|65.39|62.59|65.29|62.49|0
1656484630000|2022-06-29 06:37:10|65.29|62.49|65.34|62.54|65.34|62.54|65.29|62.49|0
1656484640000|2022-06-29 06:37:20|65.39|62.59|65.43|62.63|65.43|62.63|65.39|62.59|0
1656484650000|2022-06-29 06:37:30|65.39|62.59|65.39|62.59|65.39|62.59|65.34|62.54|0
1656484660000|2022-06-29 06:37:40|65.36|62.56|65.39|62.59|65.39|62.59|65.34|62.54|0
1656484670000|2022-06-29 06:37:50|65.34|62.54|65.34|62.54|65.34|62.54|65.34|62.54|0
1656484680000|2022-06-29 06:38:00|65.29|62.49|65.29|62.49|65.29|62.49|65.24|62.44|0
1656484690000|2022-06-29 06:38:10|65.24|62.44|65.24|62.44|65.24|62.44|65.21|62.41|0
1656484700000|2022-06-29 06:38:20|65.26|62.46|65.21|62.41|65.26|62.46|65.21|62.41|0
1656484710000|2022-06-29 06:38:30|65.19|62.39|65.14|62.34|65.19|62.39|65.14|62.34|0
1656484720000|2022-06-29 06:38:40|65.11|62.31|65.09|62.29|65.11|62.31|65.04|62.24|0
1656484730000|2022-06-29 06:38:50|65.04|62.24|65.04|62.24|65.09|62.29|65.04|62.24|0
1656484740000|2022-06-29 06:39:00|65.09|62.29|65.04|62.24|65.09|62.29|65.04|62.24|0
1656484770000|2022-06-29 06:39:30|64.99|62.19|64.99|62.19|64.99|62.19|64.99|62.19|0
1656484790000|2022-06-29 06:39:50|65.02|62.22|65.04|62.24|65.04|62.24|65.02|62.22|0
1656484800000|2022-06-29 06:40:00|64.99|62.19|65.04|62.24|65.04|62.24|64.99|62.19|0
1656484810000|2022-06-29 06:40:10|64.99|62.19|65.04|62.24|65.04|62.24|64.99|62.19|0
1656484820000|2022-06-29 06:40:20|65.09|62.29|65.09|62.29|65.11|62.31|65.09|62.29|0
1656484830000|2022-06-29 06:40:30|65.04|62.24|65.09|62.29|65.09|62.29|65.04|62.24|0
1656484840000|2022-06-29 06:40:40|65.04|62.24|65.04|62.24|65.04|62.24|64.99|62.19|0
1656484850000|2022-06-29 06:40:50|64.99|62.19|64.99|62.19|64.99|62.19|64.99|62.19|0
1656484860000|2022-06-29 06:41:00|64.94|62.14|64.94|62.14|64.94|62.14|64.94|62.14|0
1656484870000|2022-06-29 06:41:10|64.8|62|64.75|61.95|64.8|62|64.75|61.95|0
1656484880000|2022-06-29 06:41:20|64.8|62|64.8|62|64.8|62|64.75|61.95|0
1656484890000|2022-06-29 06:41:30|64.75|61.95|64.75|61.95|64.75|61.95|64.75|61.95|0
1656484900000|2022-06-29 06:41:40|64.84|62.04|64.8|62|64.84|62.04|64.8|62|0
1656484910000|2022-06-29 06:41:50|64.75|61.95|64.8|62|64.8|62|64.75|61.95|0
1656484920000|2022-06-29 06:42:00|64.75|61.95|64.84|62.04|64.84|62.04|64.75|61.95|0
1656484940000|2022-06-29 06:42:20|64.8|62|64.8|62|64.82|62.02|64.8|62|0
1656484950000|2022-06-29 06:42:30|64.84|62.04|64.84|62.04|64.84|62.04|64.8|62|0
1656484960000|2022-06-29 06:42:40|64.82|62.02|64.84|62.04|64.84|62.04|64.8|62|0
1656484970000|2022-06-29 06:42:50|64.92|62.12|65.04|62.24|65.04|62.24|64.92|62.12|0
1656484980000|2022-06-29 06:43:00|65.06|62.26|65.04|62.24|65.06|62.26|65.04|62.24|0
1656484990000|2022-06-29 06:43:10|65.09|62.29|65.04|62.24|65.09|62.29|65.04|62.24|0
1656485000000|2022-06-29 06:43:20|65.01|62.21|64.99|62.19|65.01|62.21|64.99|62.19|0
1656485010000|2022-06-29 06:43:30|64.89|62.09|64.89|62.09|64.94|62.14|64.89|62.09|0
1656485020000|2022-06-29 06:43:40|64.99|62.19|64.99|62.19|64.99|62.19|64.94|62.14|0
1656485030000|2022-06-29 06:43:50|64.89|62.09|64.89|62.09|64.89|62.09|64.89|62.09|0
1656485040000|2022-06-29 06:44:00|64.92|62.12|64.84|62.04|64.92|62.12|64.84|62.04|0
1656485060000|2022-06-29 06:44:20|64.89|62.09|64.84|62.04|64.89|62.09|64.84|62.04|0
1656485070000|2022-06-29 06:44:30|64.89|62.09|64.89|62.09|64.89|62.09|64.89|62.09|0
1656485080000|2022-06-29 06:44:40|64.84|62.04|64.84|62.04|64.84|62.04|64.84|62.04|0
1656485100000|2022-06-29 06:45:00|64.89|62.09|64.89|62.09|64.89|62.09|64.89|62.09|0
1656485110000|2022-06-29 06:45:10|64.94|62.14|65.09|62.29|65.09|62.29|64.94|62.14|0
1656485120000|2022-06-29 06:45:20|65.14|62.34|65.24|62.44|65.24|62.44|65.14|62.34|0
1656485130000|2022-06-29 06:45:30|65.19|62.39|65.09|62.29|65.19|62.39|65.09|62.29|0
1656485140000|2022-06-29 06:45:40|65.14|62.34|64.94|62.14|65.14|62.34|64.94|62.14|0
1656485150000|2022-06-29 06:45:50|64.99|62.19|65.04|62.24|65.04|62.24|64.99|62.19|0
1656485160000|2022-06-29 06:46:00|64.99|62.19|64.99|62.19|64.99|62.19|64.96|62.16|0
1656485170000|2022-06-29 06:46:10|64.96|62.16|64.89|62.09|64.99|62.19|64.89|62.09|0
1656485180000|2022-06-29 06:46:20|64.94|62.14|64.84|62.04|64.94|62.14|64.84|62.04|0
1656485190000|2022-06-29 06:46:30|64.89|62.09|64.89|62.09|64.89|62.09|64.89|62.09|0
1656485200000|2022-06-29 06:46:40|64.94|62.14|64.92|62.12|64.94|62.14|64.92|62.12|0
1656485210000|2022-06-29 06:46:50|64.84|62.04|64.92|62.12|64.92|62.12|64.84|62.04|0
1656485220000|2022-06-29 06:47:00|64.89|62.09|64.89|62.09|64.89|62.09|64.89|62.09|0
1656485230000|2022-06-29 06:47:10|64.94|62.14|64.89|62.09|64.94|62.14|64.89|62.09|0
1656485240000|2022-06-29 06:47:20|64.84|62.04|64.84|62.04|64.89|62.09|64.84|62.04|0
1656485250000|2022-06-29 06:47:30|64.79|61.99|64.65|61.85|64.79|61.99|64.65|61.85|0
1656485260000|2022-06-29 06:47:40|64.7|61.9|64.7|61.9|64.7|61.9|64.7|61.9|0
1656485270000|2022-06-29 06:47:50|64.75|61.95|64.7|61.9|64.75|61.95|64.7|61.9|0
1656485280000|2022-06-29 06:48:00|64.67|61.87|64.67|61.87|64.7|61.9|64.6|61.8|0
1656485290000|2022-06-29 06:48:10|64.65|61.85|64.67|61.87|64.67|61.87|64.6|61.8|0
1656485300000|2022-06-29 06:48:20|64.7|61.9|64.75|61.95|64.75|61.95|64.7|61.9|0
1656485310000|2022-06-29 06:48:30|64.65|61.85|64.65|61.85|64.65|61.85|64.65|61.85|0
1656485320000|2022-06-29 06:48:40|64.7|61.9|64.75|61.95|64.75|61.95|64.7|61.9|0
1656485330000|2022-06-29 06:48:50|64.79|61.99|64.79|61.99|64.79|61.99|64.79|61.99|0
1656485340000|2022-06-29 06:49:00|64.75|61.95|64.82|62.02|64.82|62.02|64.75|61.95|0
1656485350000|2022-06-29 06:49:10|64.84|62.04|64.75|61.95|64.84|62.04|64.75|61.95|0
1656485360000|2022-06-29 06:49:20|64.7|61.9|64.65|61.85|64.72|61.92|64.65|61.85|0
1656485370000|2022-06-29 06:49:30|64.6|61.8|64.67|61.87|64.67|61.87|64.6|61.8|0
1656485380000|2022-06-29 06:49:40|64.65|61.85|64.7|61.9|64.7|61.9|64.65|61.85|0
1656485390000|2022-06-29 06:49:50|64.65|61.85|64.55|61.75|64.65|61.85|64.55|61.75|0
1656485400000|2022-06-29 06:50:00|64.6|61.8|64.55|61.75|64.6|61.8|64.55|61.75|0
1656485410000|2022-06-29 06:50:10|64.6|61.8|64.57|61.77|64.6|61.8|64.55|61.75|0
1656485420000|2022-06-29 06:50:20|64.55|61.75|64.55|61.75|64.55|61.75|64.55|61.75|0
1656485430000|2022-06-29 06:50:30|64.6|61.8|64.55|61.75|64.6|61.8|64.55|61.75|0
1656485450000|2022-06-29 06:50:50|64.5|61.7|64.35|61.55|64.5|61.7|64.35|61.55|0
1656485460000|2022-06-29 06:51:00|64.31|61.51|64.16|61.36|64.31|61.51|64.16|61.36|0
1656485470000|2022-06-29 06:51:10|64.21|61.41|64.01|61.21|64.21|61.41|64.01|61.21|0
1656485480000|2022-06-29 06:51:20|64.06|61.26|64.01|61.21|64.06|61.26|64.01|61.21|0
1656485490000|2022-06-29 06:51:30|64.06|61.26|64.06|61.26|64.06|61.26|64.06|61.26|0
1656485500000|2022-06-29 06:51:40|64.11|61.31|64.11|61.31|64.11|61.31|64.11|61.31|0
1656485510000|2022-06-29 06:51:50|64.01|61.21|63.92|61.12|64.01|61.21|63.92|61.12|0
1656485520000|2022-06-29 06:52:00|63.97|61.17|63.99|61.19|63.99|61.19|63.97|61.17|0
1656485530000|2022-06-29 06:52:10|64.01|61.21|63.92|61.12|64.01|61.21|63.92|61.12|0
1656485540000|2022-06-29 06:52:20|63.77|60.97|63.77|60.97|63.77|60.97|63.77|60.97|0
1656485550000|2022-06-29 06:52:30|63.82|61.02|63.82|61.02|63.82|61.02|63.8|61|0
1656485560000|2022-06-29 06:52:40|63.77|60.97|63.63|60.83|63.77|60.97|63.63|60.83|0
1656485570000|2022-06-29 06:52:50|63.68|60.88|63.68|60.88|63.72|60.92|63.68|60.88|0
1656485580000|2022-06-29 06:53:00|63.63|60.83|63.63|60.83|63.68|60.88|63.63|60.83|0
1656485590000|2022-06-29 06:53:10|63.68|60.88|63.63|60.83|63.68|60.88|63.63|60.83|0
1656485610000|2022-06-29 06:53:30|63.53|60.73|63.53|60.73|63.53|60.73|63.53|60.73|0
1656485620000|2022-06-29 06:53:40|63.58|60.78|63.58|60.78|63.58|60.78|63.58|60.78|0
1656485630000|2022-06-29 06:53:50|63.63|60.83|63.63|60.83|63.68|60.88|63.63|60.83|0
1656485640000|2022-06-29 06:54:00|63.68|60.88|63.68|60.88|63.72|60.92|63.68|60.88|0
1656485650000|2022-06-29 06:54:10|63.72|60.92|63.82|61.02|63.87|61.07|63.72|60.92|0
1656485660000|2022-06-29 06:54:20|63.77|60.97|63.75|60.95|63.8|61|63.75|60.95|0
1656485670000|2022-06-29 06:54:30|63.72|60.92|63.72|60.92|63.8|61|63.72|60.92|0
1656485680000|2022-06-29 06:54:40|63.68|60.88|63.72|60.92|63.72|60.92|63.68|60.88|0
1656485690000|2022-06-29 06:54:50|63.7|60.9|63.68|60.88|63.72|60.92|63.68|60.88|0
1656485700000|2022-06-29 06:55:00|63.58|60.78|63.63|60.83|63.63|60.83|63.53|60.73|0
1656485720000|2022-06-29 06:55:20|63.58|60.78|63.53|60.73|63.58|60.78|63.53|60.73|0
1656485730000|2022-06-29 06:55:30|63.58|60.78|63.58|60.78|63.58|60.78|63.58|60.78|0
1656485740000|2022-06-29 06:55:40|63.68|60.88|63.77|60.97|63.77|60.97|63.68|60.88|0
1656485750000|2022-06-29 06:55:50|63.82|61.02|63.97|61.17|63.97|61.17|63.82|61.02|0
1656485760000|2022-06-29 06:56:00|64.01|61.21|64.06|61.26|64.06|61.26|64.01|61.21|0
1656485770000|2022-06-29 06:56:10|64.04|61.24|63.72|60.92|64.04|61.24|63.72|60.92|0
1656485780000|2022-06-29 06:56:20|63.68|60.88|63.77|60.97|63.79|60.99|63.68|60.88|0
1656485790000|2022-06-29 06:56:30|63.7|60.9|63.72|60.92|63.72|60.92|63.7|60.9|0
1656485800000|2022-06-29 06:56:40|63.77|60.97|63.75|60.95|63.77|60.97|63.75|60.95|0
1656485810000|2022-06-29 06:56:50|63.77|60.97|63.82|61.02|63.82|61.02|63.75|60.95|0
1656485820000|2022-06-29 06:57:00|63.84|61.04|63.84|61.04|63.84|61.04|63.82|61.02|0
1656485830000|2022-06-29 06:57:10|63.87|61.07|63.87|61.07|63.87|61.07|63.84|61.04|0
1656485840000|2022-06-29 06:57:20|63.92|61.12|63.96|61.16|63.97|61.17|63.92|61.12|0
1656485850000|2022-06-29 06:57:30|64.01|61.21|64.01|61.21|64.01|61.21|64.01|61.21|0
1656485860000|2022-06-29 06:57:40|63.99|61.19|63.92|61.12|63.99|61.19|63.92|61.12|0
1656485870000|2022-06-29 06:57:50|63.84|61.04|63.82|61.02|63.87|61.07|63.82|61.02|0
1656485880000|2022-06-29 06:58:00|63.87|61.07|63.72|60.92|63.87|61.07|63.72|60.92|0
1656485890000|2022-06-29 06:58:10|63.75|60.95|63.84|61.04|63.84|61.04|63.75|60.95|0
1656485900000|2022-06-29 06:58:20|63.87|61.07|63.92|61.12|63.92|61.12|63.84|61.04|0
1656485910000|2022-06-29 06:58:30|63.96|61.16|63.87|61.07|63.96|61.16|63.87|61.07|0
1656485920000|2022-06-29 06:58:40|63.92|61.12|63.87|61.07|63.92|61.12|63.84|61.04|0
1656485930000|2022-06-29 06:58:50|63.96|61.16|63.96|61.16|64.01|61.21|63.96|61.16|0
1656485940000|2022-06-29 06:59:00|64.01|61.21|64.01|61.21|64.04|61.24|64.01|61.21|0
1656485950000|2022-06-29 06:59:10|63.96|61.16|63.92|61.12|63.96|61.16|63.92|61.12|0
1656485960000|2022-06-29 06:59:20|63.89|61.09|63.92|61.12|63.92|61.12|63.89|61.09|0
1656485970000|2022-06-29 06:59:30|63.87|61.07|63.82|61.02|63.87|61.07|63.82|61.02|0
1656485980000|2022-06-29 06:59:40|63.79|60.99|63.75|60.95|63.79|60.99|63.75|60.95|0
1656485990000|2022-06-29 06:59:50|63.72|60.92|63.87|61.07|63.87|61.07|63.72|60.92|0
1656486000000|2022-06-29 07:00:00|63.77|60.97|63.7|60.9|63.92|61.12|63.67|60.87|0
1656486010000|2022-06-29 07:00:10|63.63|60.83|63.6|60.8|63.63|60.83|63.53|60.73|0
1656486020000|2022-06-29 07:00:20|63.75|60.95|63.87|61.07|63.94|61.14|63.75|60.95|0
1656486030000|2022-06-29 07:00:30|63.96|61.16|63.7|60.9|63.96|61.16|63.7|60.9|0
1656486040000|2022-06-29 07:00:40|63.67|60.87|63.43|60.63|63.67|60.87|63.43|60.63|0
1656486050000|2022-06-29 07:00:50|63.34|60.54|63.41|60.61|63.41|60.61|63.34|60.54|0
1656486060000|2022-06-29 07:01:00|63.48|60.68|63.72|60.92|63.72|60.92|63.48|60.68|0
1656486070000|2022-06-29 07:01:10|63.77|60.97|63.77|60.97|63.82|61.02|63.77|60.97|0
1656486080000|2022-06-29 07:01:20|63.75|60.95|63.55|60.75|63.75|60.95|63.55|60.75|0
1656486090000|2022-06-29 07:01:30|63.58|60.78|63.43|60.63|63.58|60.78|63.43|60.63|0
1656486100000|2022-06-29 07:01:40|63.46|60.66|63.46|60.66|63.48|60.68|63.46|60.66|0
1656486110000|2022-06-29 07:01:50|63.43|60.63|63.36|60.56|63.43|60.63|63.34|60.54|0
1656486120000|2022-06-29 07:02:00|63.48|60.68|63.5|60.7|63.53|60.73|63.43|60.63|0
1656486130000|2022-06-29 07:02:10|63.48|60.68|63.58|60.78|63.58|60.78|63.46|60.66|0
1656486140000|2022-06-29 07:02:20|63.77|60.97|63.77|60.97|63.84|61.04|63.77|60.97|0
1656486150000|2022-06-29 07:02:30|63.72|60.92|63.65|60.85|63.77|60.97|63.65|60.85|0
1656486160000|2022-06-29 07:02:40|63.67|60.87|63.6|60.8|63.67|60.87|63.58|60.78|0
1656486170000|2022-06-29 07:02:50|63.55|60.75|63.63|60.83|63.63|60.83|63.55|60.75|0
1656486180000|2022-06-29 07:03:00|63.58|60.78|63.72|60.92|63.72|60.92|63.58|60.78|0
1656486190000|2022-06-29 07:03:10|63.92|61.12|63.77|60.97|63.92|61.12|63.77|60.97|0
1656486200000|2022-06-29 07:03:20|63.82|61.02|63.82|61.02|63.84|61.04|63.75|60.95|0
1656486210000|2022-06-29 07:03:30|63.87|61.07|63.96|61.16|63.96|61.16|63.87|61.07|0
1656486220000|2022-06-29 07:03:40|63.74|60.94|63.72|60.92|63.77|60.97|63.72|60.92|0
1656486230000|2022-06-29 07:03:50|63.67|60.87|63.63|60.83|63.67|60.87|63.63|60.83|0
1656486240000|2022-06-29 07:04:00|63.65|60.85|63.87|61.07|63.87|61.07|63.65|60.85|0
1656486250000|2022-06-29 07:04:10|63.92|61.12|63.84|61.04|63.92|61.12|63.79|60.99|0
1656486260000|2022-06-29 07:04:20|63.92|61.12|63.7|60.9|63.92|61.12|63.7|60.9|0
1656486270000|2022-06-29 07:04:30|63.72|60.92|63.77|60.97|63.82|61.02|63.72|60.92|0
1656486280000|2022-06-29 07:04:40|63.87|61.07|64.01|61.21|64.01|61.21|63.87|61.07|0
1656486290000|2022-06-29 07:04:50|64.21|61.41|64.25|61.45|64.25|61.45|64.21|61.41|0
1656486300000|2022-06-29 07:05:00|64.1|61.7|64.15|61.75|64.15|61.75|64.1|61.7|0
1656486310000|2022-06-29 07:05:10|64.05|61.65|64.13|61.73|64.2|61.8|64.05|61.65|0
1656486320000|2022-06-29 07:05:20|64.1|61.7|64.15|61.75|64.15|61.75|64.01|61.61|0
1656486330000|2022-06-29 07:05:30|64.2|61.8|64.49|62.09|64.54|62.14|64.2|61.8|0
1656486340000|2022-06-29 07:05:40|64.44|62.04|64.59|62.19|64.59|62.19|64.44|62.04|0
1656486350000|2022-06-29 07:05:50|64.54|62.14|64.54|62.14|64.54|62.14|64.49|62.09|0
1656486360000|2022-06-29 07:06:00|64.59|62.19|64.61|62.21|64.66|62.26|64.59|62.19|0
1656486370000|2022-06-29 07:06:10|64.56|62.16|64.54|62.14|64.59|62.19|64.54|62.14|0
1656486380000|2022-06-29 07:06:20|64.49|62.09|64.54|62.14|64.54|62.14|64.49|62.09|0
1656486390000|2022-06-29 07:06:30|64.52|62.12|64.61|62.21|64.61|62.21|64.52|62.12|0
1656486400000|2022-06-29 07:06:40|64.47|62.07|64.39|61.99|64.47|62.07|64.37|61.97|0
1656486410000|2022-06-29 07:06:50|64.44|62.04|64.44|62.04|64.44|62.04|64.39|61.99|0
1656486420000|2022-06-29 07:07:00|64.47|62.07|64.39|61.99|64.54|62.14|64.39|61.99|0
1656486430000|2022-06-29 07:07:10|64.49|62.09|64.39|61.99|64.49|62.09|64.39|61.99|0
1656486440000|2022-06-29 07:07:20|64.37|61.97|64.35|61.95|64.39|61.99|64.35|61.95|0
1656486450000|2022-06-29 07:07:30|64.3|61.9|64.1|61.7|64.3|61.9|64.1|61.7|0
1656486460000|2022-06-29 07:07:40|64.08|61.68|64.15|61.75|64.2|61.8|64.08|61.68|0
1656486470000|2022-06-29 07:07:50|64.2|61.8|64.25|61.85|64.35|61.95|64.2|61.8|0
1656486480000|2022-06-29 07:08:00|64.35|61.95|64.3|61.9|64.35|61.95|64.27|61.87|0
1656486490000|2022-06-29 07:08:10|64.27|61.87|64.15|61.75|64.27|61.87|64.1|61.7|0
1656486500000|2022-06-29 07:08:20|64.05|61.65|64|61.6|64.05|61.65|63.86|61.46|0
1656486510000|2022-06-29 07:08:30|63.96|61.56|64|61.6|64|61.6|63.91|61.51|0
1656486520000|2022-06-29 07:08:40|63.93|61.53|63.81|61.41|63.93|61.53|63.81|61.41|0
1656486530000|2022-06-29 07:08:50|63.71|61.31|63.71|61.31|63.71|61.31|63.69|61.29|0
1656486540000|2022-06-29 07:09:00|63.74|61.34|63.96|61.56|63.96|61.56|63.74|61.34|0
1656486550000|2022-06-29 07:09:10|64|61.6|64.08|61.68|64.08|61.68|63.91|61.51|0
1656486560000|2022-06-29 07:09:20|64.03|61.63|63.81|61.41|64.03|61.63|63.81|61.41|0
1656486570000|2022-06-29 07:09:30|63.71|61.31|63.91|61.51|63.91|61.51|63.71|61.31|0
1656486580000|2022-06-29 07:09:40|63.96|61.56|63.91|61.51|63.96|61.56|63.91|61.51|0
1656486590000|2022-06-29 07:09:50|63.81|61.41|63.91|61.51|63.91|61.51|63.81|61.41|0
1656486600000|2022-06-29 07:10:00|64|61.6|63.88|61.48|64|61.6|63.88|61.48|0
1656486610000|2022-06-29 07:10:10|64|61.6|64.17|61.77|64.17|61.77|64|61.6|0
1656486620000|2022-06-29 07:10:20|64.2|61.8|64.1|61.7|64.2|61.8|64.1|61.7|0
1656486630000|2022-06-29 07:10:30|64.15|61.75|64.2|61.8|64.25|61.85|64.15|61.75|0
1656486640000|2022-06-29 07:10:40|64.15|61.75|64.22|61.82|64.25|61.85|64.15|61.75|0
1656486650000|2022-06-29 07:10:50|64.25|61.85|64.2|61.8|64.25|61.85|64.2|61.8|0
1656486660000|2022-06-29 07:11:00|64.22|61.82|64.3|61.9|64.3|61.9|64.22|61.82|0
1656486670000|2022-06-29 07:11:10|64.34|61.94|64.3|61.9|64.34|61.94|64.3|61.9|0
1656486680000|2022-06-29 07:11:20|64.34|61.94|64.25|61.85|64.34|61.94|64.22|61.82|0
1656486690000|2022-06-29 07:11:30|64.3|61.9|64.3|61.9|64.3|61.9|64.3|61.9|0
1656486700000|2022-06-29 07:11:40|64.25|61.85|64.39|61.99|64.39|61.99|64.25|61.85|0
1656486710000|2022-06-29 07:11:50|64.37|61.97|64.37|61.97|64.37|61.97|64.37|61.97|0
1656486720000|2022-06-29 07:12:00|64.3|61.9|64.32|61.92|64.39|61.99|64.3|61.9|0
1656486730000|2022-06-29 07:12:10|64.34|61.94|64.12|61.72|64.34|61.94|64.1|61.7|0
1656486740000|2022-06-29 07:12:20|64.25|61.85|64.17|61.77|64.25|61.85|64.17|61.77|0
1656486750000|2022-06-29 07:12:30|64.2|61.8|64.3|61.9|64.3|61.9|64.2|61.8|0
1656486760000|2022-06-29 07:12:40|64.2|61.8|64.12|61.72|64.2|61.8|64.12|61.72|0
1656486770000|2022-06-29 07:12:50|64.15|61.75|64.08|61.68|64.15|61.75|64.08|61.68|0
1656486780000|2022-06-29 07:13:00|64.1|61.7|64.2|61.8|64.2|61.8|64.08|61.68|0
1656486790000|2022-06-29 07:13:10|64.22|61.82|64.17|61.77|64.22|61.82|64.17|61.77|0
1656486800000|2022-06-29 07:13:20|64.2|61.8|64.1|61.7|64.2|61.8|64.1|61.7|0
1656486810000|2022-06-29 07:13:30|64.15|61.75|64.15|61.75|64.15|61.75|64.12|61.72|0
1656486820000|2022-06-29 07:13:40|64.17|61.77|63.96|61.56|64.17|61.77|63.96|61.56|0
1656486830000|2022-06-29 07:13:50|63.91|61.51|63.96|61.56|63.96|61.56|63.88|61.48|0
1656486840000|2022-06-29 07:14:00|63.91|61.51|64.15|61.75|64.15|61.75|63.91|61.51|0
1656486850000|2022-06-29 07:14:10|64.2|61.8|64.44|62.04|64.44|62.04|64.2|61.8|0
1656486860000|2022-06-29 07:14:20|64.49|62.09|64.49|62.09|64.54|62.14|64.49|62.09|0
1656486870000|2022-06-29 07:14:30|64.51|62.11|64.39|61.99|64.51|62.11|64.39|61.99|0
1656486880000|2022-06-29 07:14:40|64.32|61.92|64.46|62.06|64.49|62.09|64.32|61.92|0
1656486890000|2022-06-29 07:14:50|64.54|62.14|64.49|62.09|64.54|62.14|64.46|62.06|0
1656486900000|2022-06-29 07:15:00|64.64|62.24|64.76|62.36|64.76|62.36|64.64|62.24|0
1656486910000|2022-06-29 07:15:10|64.81|62.41|64.78|62.38|64.81|62.41|64.69|62.29|0
1656486920000|2022-06-29 07:15:20|64.83|62.43|65.03|62.63|65.03|62.63|64.83|62.43|0
1656486930000|2022-06-29 07:15:30|65.08|62.68|65.62|63.22|65.67|63.27|65.08|62.68|0
1656486940000|2022-06-29 07:15:40|65.52|63.12|65.62|63.22|65.67|63.27|65.52|63.12|0
1656486950000|2022-06-29 07:15:50|65.67|63.27|65.57|63.17|65.72|63.32|65.57|63.17|0
1656486960000|2022-06-29 07:16:00|65.67|63.27|65.59|63.19|65.72|63.32|65.57|63.17|0
1656486970000|2022-06-29 07:16:10|65.79|63.39|65.92|63.52|65.92|63.52|65.79|63.39|0
1656486980000|2022-06-29 07:16:20|65.94|63.54|65.92|63.52|65.94|63.54|65.92|63.52|0
1656486990000|2022-06-29 07:16:30|65.87|63.47|65.82|63.42|65.87|63.47|65.82|63.42|0
1656487000000|2022-06-29 07:16:40|65.79|63.39|65.92|63.52|65.97|63.57|65.79|63.39|0
1656487010000|2022-06-29 07:16:50|65.97|63.57|66.12|63.72|66.17|63.77|65.97|63.57|0
1656487020000|2022-06-29 07:17:00|66.17|63.77|66.12|63.72|66.17|63.77|66.07|63.67|0
1656487030000|2022-06-29 07:17:10|66.02|63.62|65.97|63.57|66.02|63.62|65.97|63.57|0
1656487040000|2022-06-29 07:17:20|65.92|63.52|65.92|63.52|65.92|63.52|65.87|63.47|0
1656487050000|2022-06-29 07:17:30|65.87|63.47|65.52|63.12|65.87|63.47|65.52|63.12|0
1656487060000|2022-06-29 07:17:40|65.57|63.17|65.52|63.12|65.57|63.17|65.52|63.12|0
1656487070000|2022-06-29 07:17:50|65.57|63.17|65.54|63.14|65.57|63.17|65.52|63.12|0
1656487080000|2022-06-29 07:18:00|65.37|62.97|65.62|63.22|65.62|63.22|65.37|62.97|0
1656487090000|2022-06-29 07:18:10|65.64|63.24|65.77|63.37|65.82|63.42|65.64|63.24|0
1656487100000|2022-06-29 07:18:20|65.67|63.27|65.77|63.37|65.77|63.37|65.62|63.22|0
1656487110000|2022-06-29 07:18:30|65.74|63.34|65.72|63.32|65.74|63.34|65.67|63.27|0
1656487120000|2022-06-29 07:18:40|65.64|63.24|65.64|63.24|65.67|63.27|65.62|63.22|0
1656487130000|2022-06-29 07:18:50|65.67|63.27|65.77|63.37|65.77|63.37|65.64|63.24|0
1656487140000|2022-06-29 07:19:00|65.84|63.44|65.82|63.42|65.84|63.44|65.67|63.27|0
1656487150000|2022-06-29 07:19:10|65.77|63.37|65.82|63.42|65.82|63.42|65.74|63.34|0
1656487160000|2022-06-29 07:19:20|65.87|63.47|65.84|63.44|65.87|63.47|65.82|63.42|0
1656487170000|2022-06-29 07:19:30|65.82|63.42|65.69|63.29|65.82|63.42|65.69|63.29|0
1656487180000|2022-06-29 07:19:40|65.67|63.27|65.57|63.17|65.67|63.27|65.57|63.17|0
1656487190000|2022-06-29 07:19:50|65.52|63.12|65.52|63.12|65.62|63.22|65.52|63.12|0
1656487200000|2022-06-29 07:20:00|65.57|63.17|65.67|63.27|65.67|63.27|65.57|63.17|0
1656487210000|2022-06-29 07:20:10|65.57|63.17|65.57|63.17|65.62|63.22|65.57|63.17|0
1656487220000|2022-06-29 07:20:20|65.54|63.14|65.82|63.42|65.82|63.42|65.52|63.12|0
1656487230000|2022-06-29 07:20:30|65.77|63.37|65.87|63.47|65.87|63.47|65.77|63.37|0
1656487240000|2022-06-29 07:20:40|65.82|63.42|65.74|63.34|65.92|63.52|65.74|63.34|0
1656487250000|2022-06-29 07:20:50|65.79|63.39|65.72|63.32|65.79|63.39|65.72|63.32|0
1656487260000|2022-06-29 07:21:00|65.82|63.42|65.67|63.27|65.82|63.42|65.62|63.22|0
1656487270000|2022-06-29 07:21:10|65.74|63.34|65.64|63.24|65.74|63.34|65.64|63.24|0
1656487280000|2022-06-29 07:21:20|65.62|63.22|65.54|63.14|65.62|63.22|65.54|63.14|0
1656487290000|2022-06-29 07:21:30|65.52|63.12|65.52|63.12|65.54|63.14|65.52|63.12|0
1656487300000|2022-06-29 07:21:40|65.47|63.07|65.32|62.92|65.47|63.07|65.32|62.92|0
1656487310000|2022-06-29 07:21:50|65.27|62.87|65.35|62.95|65.35|62.95|65.27|62.87|0
1656487320000|2022-06-29 07:22:00|65.27|62.87|65.22|62.82|65.27|62.87|65.22|62.82|0
1656487330000|2022-06-29 07:22:10|65.17|62.77|65.25|62.85|65.25|62.85|65.17|62.77|0
1656487340000|2022-06-29 07:22:20|65.27|62.87|65.37|62.97|65.37|62.97|65.27|62.87|0
1656487350000|2022-06-29 07:22:30|65.42|63.02|65.4|63|65.42|63.02|65.37|62.97|0
1656487360000|2022-06-29 07:22:40|65.37|62.97|65.32|62.92|65.47|63.07|65.32|62.92|0
1656487370000|2022-06-29 07:22:50|65.42|63.02|65.2|62.8|65.42|63.02|65.2|62.8|0
1656487380000|2022-06-29 07:23:00|65.22|62.82|65.3|62.9|65.32|62.92|65.22|62.82|0
1656487390000|2022-06-29 07:23:10|65.22|62.82|65.13|62.73|65.22|62.82|65.13|62.73|0
1656487400000|2022-06-29 07:23:20|65.08|62.68|65.13|62.73|65.13|62.73|65.08|62.68|0
1656487410000|2022-06-29 07:23:30|65.17|62.77|65.22|62.82|65.22|62.82|65.17|62.77|0
1656487420000|2022-06-29 07:23:40|65.17|62.77|65.22|62.82|65.22|62.82|65.13|62.73|0
1656487440000|2022-06-29 07:24:00|65.25|62.85|65.22|62.82|65.25|62.85|65.22|62.82|0
1656487450000|2022-06-29 07:24:10|65.47|63.07|65.47|63.07|65.47|63.07|65.47|63.07|0
1656487460000|2022-06-29 07:24:20|65.52|63.12|65.57|63.17|65.62|63.22|65.52|63.12|0
1656487470000|2022-06-29 07:24:30|65.54|63.14|65.47|63.07|65.54|63.14|65.47|63.07|0
1656487480000|2022-06-29 07:24:40|65.42|63.02|65.42|63.02|65.47|63.07|65.42|63.02|0
1656487490000|2022-06-29 07:24:50|65.4|63|65.42|63.02|65.42|63.02|65.4|63|0
1656487500000|2022-06-29 07:25:00|65.32|62.92|65.32|62.92|65.37|62.97|65.32|62.92|0
1656487510000|2022-06-29 07:25:10|65.35|62.95|65.42|63.02|65.44|63.04|65.35|62.95|0
1656487520000|2022-06-29 07:25:20|65.39|62.99|65.44|63.04|65.44|63.04|65.39|62.99|0
1656487530000|2022-06-29 07:25:30|65.42|63.02|65.44|63.04|65.44|63.04|65.42|63.02|0
1656487540000|2022-06-29 07:25:40|65.42|63.02|65.47|63.07|65.47|63.07|65.37|62.97|0
1656487550000|2022-06-29 07:25:50|65.52|63.12|65.52|63.12|65.57|63.17|65.44|63.04|0
1656487560000|2022-06-29 07:26:00|65.42|63.02|65.35|62.95|65.42|63.02|65.35|62.95|0
1656487570000|2022-06-29 07:26:10|65.32|62.92|65.22|62.82|65.32|62.92|65.22|62.82|0
1656487580000|2022-06-29 07:26:20|65.27|62.87|65.42|63.02|65.42|63.02|65.25|62.85|0
1656487590000|2022-06-29 07:26:30|65.47|63.07|65.57|63.17|65.57|63.17|65.47|63.07|0
1656487600000|2022-06-29 07:26:40|65.59|63.19|65.62|63.22|65.62|63.22|65.57|63.17|0
1656487610000|2022-06-29 07:26:50|65.52|63.12|65.54|63.14|65.57|63.17|65.52|63.12|0
1656487620000|2022-06-29 07:27:00|65.52|63.12|65.57|63.17|65.57|63.17|65.52|63.12|0
1656487630000|2022-06-29 07:27:10|65.54|63.14|65.67|63.27|65.67|63.27|65.54|63.14|0
1656487640000|2022-06-29 07:27:20|65.62|63.22|65.52|63.12|65.62|63.22|65.52|63.12|0
1656487650000|2022-06-29 07:27:30|65.42|63.02|65.42|63.02|65.42|63.02|65.37|62.97|0
1656487660000|2022-06-29 07:27:40|65.47|63.07|65.47|63.07|65.47|63.07|65.47|63.07|0
1656487670000|2022-06-29 07:27:50|65.52|63.12|65.47|63.07|65.52|63.12|65.47|63.07|0
1656487680000|2022-06-29 07:28:00|65.62|63.22|65.67|63.27|65.67|63.27|65.57|63.17|0
1656487690000|2022-06-29 07:28:10|65.62|63.22|65.67|63.27|65.67|63.27|65.62|63.22|0
1656487700000|2022-06-29 07:28:20|65.82|63.42|66.36|63.96|66.36|63.96|65.82|63.42|0
1656487710000|2022-06-29 07:28:30|66.41|64.01|66.31|63.91|66.41|64.01|66.26|63.86|0
1656487720000|2022-06-29 07:28:40|66.26|63.86|66.31|63.91|66.36|63.96|66.26|63.86|0
1656487730000|2022-06-29 07:28:50|66.11|63.71|66.16|63.76|66.26|63.86|66.11|63.71|0
1656487740000|2022-06-29 07:29:00|66.14|63.74|66.14|63.74|66.14|63.74|66.14|63.74|0
1656487750000|2022-06-29 07:29:10|66.11|63.71|65.91|63.51|66.11|63.71|65.91|63.51|0
1656487760000|2022-06-29 07:29:20|65.82|63.42|65.77|63.37|65.82|63.42|65.77|63.37|0
1656487770000|2022-06-29 07:29:30|65.82|63.42|65.79|63.39|65.84|63.44|65.79|63.39|0
1656487780000|2022-06-29 07:29:40|65.72|63.32|65.77|63.37|65.77|63.37|65.72|63.32|0
1656487790000|2022-06-29 07:29:50|65.82|63.42|65.72|63.32|65.82|63.42|65.72|63.32|0
1656487800000|2022-06-29 07:30:00|65.79|63.39|65.44|63.04|65.79|63.39|65.44|63.04|0
1656487810000|2022-06-29 07:30:10|65.32|62.92|65.17|62.77|65.32|62.92|65.17|62.77|0
1656487820000|2022-06-29 07:30:20|64.95|62.55|64.98|62.58|65|62.6|64.93|62.53|0
1656487830000|2022-06-29 07:30:30|65.03|62.63|65.05|62.65|65.07|62.67|65.03|62.63|0
1656487840000|2022-06-29 07:30:40|65.03|62.63|65|62.6|65.05|62.65|65|62.6|0
1656487850000|2022-06-29 07:30:50|64.98|62.58|65.05|62.65|65.05|62.65|64.98|62.58|0
1656487860000|2022-06-29 07:31:00|64.98|62.58|64.88|62.48|64.98|62.58|64.88|62.48|0
1656487870000|2022-06-29 07:31:10|64.83|62.43|64.85|62.45|64.93|62.53|64.83|62.43|0
1656487880000|2022-06-29 07:31:20|64.73|62.33|64.75|62.35|64.78|62.38|64.73|62.33|0
1656487890000|2022-06-29 07:31:30|64.73|62.33|64.63|62.23|64.73|62.33|64.58|62.18|0
1656487900000|2022-06-29 07:31:40|64.61|62.21|64.58|62.18|64.61|62.21|64.58|62.18|0
1656487910000|2022-06-29 07:31:50|64.54|62.14|64.44|62.04|64.54|62.14|64.44|62.04|0
1656487920000|2022-06-29 07:32:00|64.51|62.11|64.56|62.16|64.56|62.16|64.51|62.11|0
1656487930000|2022-06-29 07:32:10|64.44|62.04|64.58|62.18|64.58|62.18|64.44|62.04|0
1656487940000|2022-06-29 07:32:20|64.49|62.09|64.44|62.04|64.49|62.09|64.44|62.04|0
1656487950000|2022-06-29 07:32:30|64.58|62.18|64.54|62.14|64.61|62.21|64.54|62.14|0
1656487960000|2022-06-29 07:32:40|64.58|62.18|64.61|62.21|64.63|62.23|64.58|62.18|0
1656487970000|2022-06-29 07:32:50|64.56|62.16|64.51|62.11|64.56|62.16|64.51|62.11|0
1656487980000|2022-06-29 07:33:00|64.53|62.13|64.49|62.09|64.53|62.13|64.49|62.09|0
1656487990000|2022-06-29 07:33:10|64.51|62.11|64.61|62.21|64.68|62.28|64.51|62.11|0
1656488000000|2022-06-29 07:33:20|64.46|62.06|64.49|62.09|64.63|62.23|64.46|62.06|0
1656488010000|2022-06-29 07:33:30|64.53|62.13|64.56|62.16|64.58|62.18|64.53|62.13|0
1656488020000|2022-06-29 07:33:40|64.66|62.26|64.68|62.28|64.68|62.28|64.63|62.23|0
1656488030000|2022-06-29 07:33:50|64.7|62.3|64.66|62.26|64.7|62.3|64.66|62.26|0
1656488040000|2022-06-29 07:34:00|64.68|62.28|64.68|62.28|64.7|62.3|64.68|62.28|0
1656488050000|2022-06-29 07:34:10|64.53|62.13|64.73|62.33|64.73|62.33|64.53|62.13|0
1656488060000|2022-06-29 07:34:20|64.75|62.35|64.73|62.33|64.78|62.38|64.73|62.33|0
1656488070000|2022-06-29 07:34:30|65.1|62.7|65.12|62.72|65.27|62.87|65.1|62.7|0
1656488080000|2022-06-29 07:34:40|65.17|62.77|64.98|62.58|65.17|62.77|64.93|62.53|0
1656488090000|2022-06-29 07:34:50|65.02|62.62|65|62.6|65.07|62.67|65|62.6|0
1656488100000|2022-06-29 07:35:00|65.05|62.65|65.22|62.82|65.22|62.82|65.05|62.65|0
1656488110000|2022-06-29 07:35:10|65.12|62.72|65.17|62.77|65.17|62.77|65.12|62.72|0
1656488120000|2022-06-29 07:35:20|65.22|62.82|65.12|62.72|65.22|62.82|65.12|62.72|0
1656488130000|2022-06-29 07:35:30|65.07|62.67|65.27|62.87|65.27|62.87|65.07|62.67|0
1656488140000|2022-06-29 07:35:40|65.12|62.72|65.12|62.72|65.15|62.75|65.12|62.72|0
1656488150000|2022-06-29 07:35:50|65.2|62.8|65.27|62.87|65.32|62.92|65.2|62.8|0
1656488160000|2022-06-29 07:36:00|65.32|62.92|64.9|62.5|65.32|62.92|64.9|62.5|0
1656488170000|2022-06-29 07:36:10|64.88|62.48|64.98|62.58|64.98|62.58|64.88|62.48|0
1656488180000|2022-06-29 07:36:20|65|62.6|64.97|62.57|65.02|62.62|64.97|62.57|0
1656488190000|2022-06-29 07:36:30|65.29|62.89|65.27|62.87|65.32|62.92|65.27|62.87|0
1656488200000|2022-06-29 07:36:40|65.22|62.82|65.37|62.97|65.37|62.97|65.22|62.82|0
1656488210000|2022-06-29 07:36:50|65.57|63.17|65.59|63.19|65.59|63.19|65.57|63.17|0
1656488220000|2022-06-29 07:37:00|65.37|62.97|65.27|62.87|65.37|62.97|65.27|62.87|0
1656488230000|2022-06-29 07:37:10|65.17|62.77|65.2|62.8|65.2|62.8|65.17|62.77|0
1656488240000|2022-06-29 07:37:20|65.22|62.82|65.54|63.14|65.54|63.14|65.22|62.82|0
1656488250000|2022-06-29 07:37:30|65.52|63.12|65.54|63.14|65.54|63.14|65.52|63.12|0
1656488260000|2022-06-29 07:37:40|65.52|63.12|65.47|63.07|65.52|63.12|65.42|63.02|0
1656488270000|2022-06-29 07:37:50|65.57|63.17|65.66|63.26|65.66|63.26|65.57|63.17|0
1656488280000|2022-06-29 07:38:00|65.62|63.22|65.64|63.24|65.64|63.24|65.62|63.22|0
1656488290000|2022-06-29 07:38:10|65.79|63.39|65.76|63.36|65.81|63.41|65.76|63.36|0
1656488300000|2022-06-29 07:38:20|65.81|63.41|66.06|63.66|66.06|63.66|65.74|63.34|0
1656488310000|2022-06-29 07:38:30|66.04|63.64|65.99|63.59|66.06|63.66|65.99|63.59|0
1656488320000|2022-06-29 07:38:40|66.06|63.66|66.06|63.66|66.06|63.66|66.04|63.64|0
1656488330000|2022-06-29 07:38:50|65.96|63.56|65.96|63.56|65.96|63.56|65.86|63.46|0
1656488340000|2022-06-29 07:39:00|65.94|63.54|65.96|63.56|65.96|63.56|65.94|63.54|0
1656488350000|2022-06-29 07:39:10|65.91|63.51|65.91|63.51|66.01|63.61|65.91|63.51|0
1656488360000|2022-06-29 07:39:20|65.96|63.56|65.96|63.56|65.96|63.56|65.91|63.51|0
1656488370000|2022-06-29 07:39:30|65.91|63.51|65.91|63.51|65.96|63.56|65.91|63.51|0
1656488380000|2022-06-29 07:39:40|65.81|63.41|65.69|63.29|65.81|63.41|65.69|63.29|0
1656488390000|2022-06-29 07:39:50|65.76|63.36|65.66|63.26|65.76|63.36|65.66|63.26|0
1656488400000|2022-06-29 07:40:00|65.96|63.56|65.81|63.41|65.96|63.56|65.81|63.41|0
1656488410000|2022-06-29 07:40:10|65.86|63.46|65.71|63.31|65.86|63.46|65.71|63.31|0
1656488420000|2022-06-29 07:40:20|65.69|63.29|65.76|63.36|65.76|63.36|65.66|63.26|0
1656488430000|2022-06-29 07:40:30|65.74|63.34|65.69|63.29|65.74|63.34|65.66|63.26|0
1656488440000|2022-06-29 07:40:40|65.89|63.49|66.01|63.61|66.01|63.61|65.89|63.49|0
1656488450000|2022-06-29 07:40:50|66.03|63.63|66.11|63.71|66.11|63.71|66.03|63.63|0
1656488460000|2022-06-29 07:41:00|66.06|63.66|65.86|63.46|66.06|63.66|65.86|63.46|0
1656488470000|2022-06-29 07:41:10|65.89|63.49|65.74|63.34|65.89|63.49|65.69|63.29|0
1656488480000|2022-06-29 07:41:20|65.66|63.26|65.66|63.26|65.69|63.29|65.64|63.24|0
1656488490000|2022-06-29 07:41:30|65.69|63.29|65.76|63.36|65.76|63.36|65.69|63.29|0
1656488500000|2022-06-29 07:41:40|65.94|63.54|65.96|63.56|65.96|63.56|65.94|63.54|0
1656488510000|2022-06-29 07:41:50|65.91|63.51|65.96|63.56|65.96|63.56|65.86|63.46|0
1656488520000|2022-06-29 07:42:00|65.91|63.51|65.86|63.46|65.96|63.56|65.86|63.46|0
1656488530000|2022-06-29 07:42:10|65.89|63.49|65.89|63.49|65.89|63.49|65.81|63.41|0
1656488540000|2022-06-29 07:42:20|65.86|63.46|65.86|63.46|65.91|63.51|65.86|63.46|0
1656488550000|2022-06-29 07:42:30|65.96|63.56|65.96|63.56|66.01|63.61|65.96|63.56|0
1656488560000|2022-06-29 07:42:40|65.86|63.46|65.71|63.31|65.86|63.46|65.71|63.31|0
1656488570000|2022-06-29 07:42:50|65.64|63.24|65.61|63.21|65.64|63.24|65.61|63.21|0
1656488580000|2022-06-29 07:43:00|65.64|63.24|65.54|63.14|65.64|63.24|65.54|63.14|0
1656488590000|2022-06-29 07:43:10|65.56|63.16|65.54|63.14|65.59|63.19|65.49|63.09|0
1656488600000|2022-06-29 07:43:20|65.56|63.16|65.56|63.16|65.64|63.24|65.56|63.16|0
1656488610000|2022-06-29 07:43:30|65.52|63.12|65.52|63.12|65.56|63.16|65.52|63.12|0
1656488620000|2022-06-29 07:43:40|65.54|63.14|65.49|63.09|65.54|63.14|65.49|63.09|0
1656488630000|2022-06-29 07:43:50|65.59|63.19|65.56|63.16|65.59|63.19|65.56|63.16|0
1656488640000|2022-06-29 07:44:00|65.59|63.19|65.66|63.26|65.74|63.34|65.59|63.19|0
1656488650000|2022-06-29 07:44:10|65.74|63.34|65.86|63.46|65.86|63.46|65.74|63.34|0
1656488660000|2022-06-29 07:44:20|65.91|63.51|65.89|63.49|65.91|63.51|65.79|63.39|0
1656488670000|2022-06-29 07:44:30|65.86|63.46|65.98|63.58|65.98|63.58|65.86|63.46|0
1656488680000|2022-06-29 07:44:40|65.96|63.56|66.01|63.61|66.06|63.66|65.93|63.53|0
1656488690000|2022-06-29 07:44:50|65.93|63.53|65.93|63.53|65.93|63.53|65.91|63.51|0
1656488700000|2022-06-29 07:45:00|65.91|63.51|65.42|63.02|65.91|63.51|65.34|62.94|0
1656488710000|2022-06-29 07:45:10|65.54|63.14|65.47|63.07|65.54|63.14|65.37|62.97|0
1656488720000|2022-06-29 07:45:20|65.32|62.92|65.66|63.26|65.66|63.26|65.32|62.92|0
1656488730000|2022-06-29 07:45:30|65.79|63.39|65.56|63.16|65.79|63.39|65.56|63.16|0
1656488740000|2022-06-29 07:45:40|65.61|63.21|65.74|63.34|65.74|63.34|65.61|63.21|0
1656488750000|2022-06-29 07:45:50|65.71|63.31|66.23|63.83|66.23|63.83|65.71|63.31|0
1656488760000|2022-06-29 07:46:00|66.06|63.66|65.88|63.48|66.06|63.66|65.88|63.48|0
1656488770000|2022-06-29 07:46:10|65.79|63.39|65.86|63.46|65.86|63.46|65.79|63.39|0
1656488780000|2022-06-29 07:46:20|65.79|63.39|65.91|63.51|65.93|63.53|65.79|63.39|0
1656488790000|2022-06-29 07:46:30|65.96|63.56|65.86|63.46|65.96|63.56|65.86|63.46|0
1656488800000|2022-06-29 07:46:40|65.76|63.36|65.71|63.31|65.76|63.36|65.71|63.31|0
1656488810000|2022-06-29 07:46:50|65.79|63.39|65.91|63.51|65.91|63.51|65.79|63.39|0
1656488820000|2022-06-29 07:47:00|65.81|63.41|65.83|63.43|65.88|63.48|65.76|63.36|0
1656488830000|2022-06-29 07:47:10|65.88|63.48|65.71|63.31|65.88|63.48|65.71|63.31|0
1656488840000|2022-06-29 07:47:20|65.74|63.34|65.61|63.21|65.74|63.34|65.61|63.21|0
1656488850000|2022-06-29 07:47:30|65.66|63.26|65.56|63.16|65.66|63.26|65.56|63.16|0
1656488860000|2022-06-29 07:47:40|65.49|63.09|65.46|63.06|65.51|63.11|65.46|63.06|0
1656488870000|2022-06-29 07:47:50|65.42|63.02|65.34|62.94|65.42|63.02|65.34|62.94|0
1656488880000|2022-06-29 07:48:00|65.42|63.02|65.37|62.97|65.46|63.06|65.37|62.97|0
1656488890000|2022-06-29 07:48:10|65.32|62.92|65.32|62.92|65.32|62.92|65.32|62.92|0
1656488900000|2022-06-29 07:48:20|65.34|62.94|65.37|62.97|65.37|62.97|65.32|62.92|0
1656488910000|2022-06-29 07:48:30|65.32|62.92|65.24|62.84|65.32|62.92|65.22|62.82|0
1656488920000|2022-06-29 07:48:40|65.17|62.77|65.12|62.72|65.17|62.77|65.12|62.72|0
1656488930000|2022-06-29 07:48:50|65.09|62.69|65.09|62.69|65.09|62.69|65.07|62.67|0
1656488940000|2022-06-29 07:49:00|65.12|62.72|65.17|62.77|65.17|62.77|65.12|62.72|0
1656488960000|2022-06-29 07:49:20|65.19|62.79|65.32|62.92|65.32|62.92|65.19|62.79|0
1656488970000|2022-06-29 07:49:30|65.27|62.87|65.19|62.79|65.27|62.87|65.19|62.79|0
1656488980000|2022-06-29 07:49:40|65.37|62.97|65.27|62.87|65.37|62.97|65.27|62.87|0
1656488990000|2022-06-29 07:49:50|65.37|62.97|65.37|62.97|65.37|62.97|65.37|62.97|0
1656489000000|2022-06-29 07:50:00|65.41|63.01|65.44|63.04|65.46|63.06|65.39|62.99|0
1656489010000|2022-06-29 07:50:10|65.37|62.97|65.41|63.01|65.44|63.04|65.37|62.97|0
1656489020000|2022-06-29 07:50:20|65.44|63.04|65.46|63.06|65.46|63.06|65.44|63.04|0
1656489030000|2022-06-29 07:50:30|65.61|63.21|65.83|63.43|65.83|63.43|65.61|63.21|0
1656489040000|2022-06-29 07:50:40|65.86|63.46|65.73|63.33|65.86|63.46|65.73|63.33|0
1656489050000|2022-06-29 07:50:50|65.71|63.31|65.66|63.26|65.71|63.31|65.64|63.24|0
1656489060000|2022-06-29 07:51:00|65.61|63.21|65.56|63.16|65.61|63.21|65.54|63.14|0
1656489070000|2022-06-29 07:51:10|65.61|63.21|65.61|63.21|65.66|63.26|65.61|63.21|0
1656489080000|2022-06-29 07:51:20|65.64|63.24|65.61|63.21|65.66|63.26|65.61|63.21|0
1656489090000|2022-06-29 07:51:30|65.46|63.06|65.44|63.04|65.54|63.14|65.44|63.04|0
1656489100000|2022-06-29 07:51:40|65.56|63.16|65.71|63.31|65.71|63.31|65.56|63.16|0
1656489110000|2022-06-29 07:51:50|65.76|63.36|65.83|63.43|65.83|63.43|65.76|63.36|0
1656489120000|2022-06-29 07:52:00|65.76|63.36|65.69|63.29|65.76|63.36|65.64|63.24|0
1656489130000|2022-06-29 07:52:10|65.76|63.36|65.81|63.41|65.81|63.41|65.76|63.36|0
1656489140000|2022-06-29 07:52:20|65.78|63.38|65.81|63.41|65.83|63.43|65.78|63.38|0
1656489150000|2022-06-29 07:52:30|65.78|63.38|65.81|63.41|65.81|63.41|65.76|63.36|0
1656489160000|2022-06-29 07:52:40|65.86|63.46|65.81|63.41|65.86|63.46|65.81|63.41|0
1656489170000|2022-06-29 07:52:50|65.71|63.31|65.64|63.24|65.71|63.31|65.64|63.24|0
1656489180000|2022-06-29 07:53:00|65.61|63.21|65.36|62.96|65.61|63.21|65.36|62.96|0
1656489190000|2022-06-29 07:53:10|65.51|63.11|65.51|63.11|65.54|63.14|65.51|63.11|0
1656489200000|2022-06-29 07:53:20|65.56|63.16|65.66|63.26|65.66|63.26|65.56|63.16|0
1656489210000|2022-06-29 07:53:30|65.64|63.24|65.71|63.31|65.71|63.31|65.64|63.24|0
1656489220000|2022-06-29 07:53:40|65.56|63.16|65.46|63.06|65.61|63.21|65.46|63.06|0
1656489230000|2022-06-29 07:53:50|65.51|63.11|65.56|63.16|65.56|63.16|65.51|63.11|0
1656489240000|2022-06-29 07:54:00|65.54|63.14|65.59|63.19|65.61|63.21|65.54|63.14|0
1656489250000|2022-06-29 07:54:10|65.56|63.16|65.39|62.99|65.56|63.16|65.39|62.99|0
1656489260000|2022-06-29 07:54:20|65.41|63.01|65.46|63.06|65.46|63.06|65.41|63.01|0
1656489270000|2022-06-29 07:54:30|65.36|62.96|65.39|62.99|65.39|62.99|65.32|62.92|0
1656489280000|2022-06-29 07:54:40|65.36|62.96|65.19|62.79|65.36|62.96|65.19|62.79|0
1656489290000|2022-06-29 07:54:50|65.14|62.74|65.46|63.06|65.46|63.06|65.14|62.74|0
1656489300000|2022-06-29 07:55:00|65.36|62.96|65.36|62.96|65.46|63.06|65.36|62.96|0
1656489310000|2022-06-29 07:55:10|65.31|62.91|65.22|62.82|65.31|62.91|65.22|62.82|0
1656489320000|2022-06-29 07:55:20|65.27|62.87|65.27|62.87|65.27|62.87|65.27|62.87|0
1656489330000|2022-06-29 07:55:30|65.19|62.79|65.12|62.72|65.19|62.79|65.12|62.72|0
1656489340000|2022-06-29 07:55:40|65.22|62.82|65.29|62.89|65.31|62.91|65.22|62.82|0
1656489350000|2022-06-29 07:55:50|65.31|62.91|65.31|62.91|65.31|62.91|65.29|62.89|0
1656489360000|2022-06-29 07:56:00|65.22|62.82|65.19|62.79|65.22|62.82|65.17|62.77|0
1656489370000|2022-06-29 07:56:10|65.17|62.77|65.09|62.69|65.17|62.77|65.09|62.69|0
1656489380000|2022-06-29 07:56:20|65.17|62.77|65.07|62.67|65.17|62.77|65.04|62.64|0
1656489390000|2022-06-29 07:56:30|65.12|62.72|65.27|62.87|65.27|62.87|65.07|62.67|0
1656489400000|2022-06-29 07:56:40|65.22|62.82|65.22|62.82|65.27|62.87|65.22|62.82|0
1656489410000|2022-06-29 07:56:50|65.19|62.79|65.31|62.91|65.31|62.91|65.19|62.79|0
1656489420000|2022-06-29 07:57:00|65.34|62.94|65.29|62.89|65.34|62.94|65.29|62.89|0
1656489430000|2022-06-29 07:57:10|65.27|62.87|65.24|62.84|65.27|62.87|65.24|62.84|0
1656489440000|2022-06-29 07:57:20|65.36|62.96|65.51|63.11|65.51|63.11|65.34|62.94|0
1656489450000|2022-06-29 07:57:30|65.46|63.06|65.34|62.94|65.51|63.11|65.34|62.94|0
1656489460000|2022-06-29 07:57:40|65.29|62.89|65.27|62.87|65.29|62.89|65.27|62.87|0
1656489470000|2022-06-29 07:57:50|65.31|62.91|65.31|62.91|65.31|62.91|65.29|62.89|0
1656489480000|2022-06-29 07:58:00|65.07|62.67|65.02|62.62|65.07|62.67|65.02|62.62|0
1656489490000|2022-06-29 07:58:10|64.87|62.47|64.97|62.57|64.97|62.57|64.87|62.47|0
1656489500000|2022-06-29 07:58:20|65.07|62.67|64.97|62.57|65.07|62.67|64.97|62.57|0
1656489510000|2022-06-29 07:58:30|64.99|62.59|64.99|62.59|65.02|62.62|64.97|62.57|0
1656489520000|2022-06-29 07:58:40|64.97|62.57|64.97|62.57|64.97|62.57|64.97|62.57|0
1656489530000|2022-06-29 07:58:50|64.94|62.54|64.92|62.52|64.94|62.54|64.92|62.52|0
1656489540000|2022-06-29 07:59:00|64.87|62.47|64.63|62.23|64.87|62.47|64.63|62.23|0
1656489550000|2022-06-29 07:59:10|64.68|62.28|64.63|62.23|64.68|62.28|64.63|62.23|0
1656489560000|2022-06-29 07:59:20|64.58|62.18|64.53|62.13|64.58|62.18|64.53|62.13|0
1656489570000|2022-06-29 07:59:30|64.68|62.28|64.72|62.32|64.72|62.32|64.68|62.28|0
1656489580000|2022-06-29 07:59:40|64.77|62.37|64.75|62.35|64.77|62.37|64.72|62.32|0
1656489590000|2022-06-29 07:59:50|64.68|62.28|64.82|62.42|64.82|62.42|64.68|62.28|0
1656489600000|2022-06-29 08:00:00|64.87|62.47|65.04|62.64|65.04|62.64|64.87|62.47|0
1656489610000|2022-06-29 08:00:10|65.12|62.72|64.97|62.57|65.19|62.79|64.97|62.57|0
1656489620000|2022-06-29 08:00:20|64.92|62.52|64.75|62.35|64.97|62.57|64.75|62.35|0
1656489630000|2022-06-29 08:00:30|64.68|62.28|64.97|62.57|64.99|62.59|64.63|62.23|0
1656489640000|2022-06-29 08:00:40|64.87|62.47|64.97|62.57|64.97|62.57|64.87|62.47|0
1656489650000|2022-06-29 08:00:50|65.07|62.67|65.07|62.67|65.09|62.69|65.02|62.62|0
1656489660000|2022-06-29 08:01:00|65.04|62.64|65.02|62.62|65.04|62.64|65.02|62.62|0
1656489670000|2022-06-29 08:01:10|65.04|62.64|65.07|62.67|65.07|62.67|64.97|62.57|0
1656489680000|2022-06-29 08:01:20|65.12|62.72|64.94|62.54|65.12|62.72|64.94|62.54|0
1656489690000|2022-06-29 08:01:30|64.89|62.49|64.77|62.37|64.92|62.52|64.77|62.37|0
1656489700000|2022-06-29 08:01:40|64.68|62.28|64.63|62.23|64.68|62.28|64.58|62.18|0
1656489710000|2022-06-29 08:01:50|64.58|62.18|64.38|61.98|64.58|62.18|64.38|61.98|0
1656489720000|2022-06-29 08:02:00|64.36|61.96|64.43|62.03|64.48|62.08|64.36|61.96|0
1656489730000|2022-06-29 08:02:10|64.36|61.96|64.53|62.13|64.53|62.13|64.36|61.96|0
1656489740000|2022-06-29 08:02:20|64.58|62.18|64.43|62.03|64.58|62.18|64.43|62.03|0
1656489750000|2022-06-29 08:02:30|64.41|62.01|64.55|62.15|64.55|62.15|64.41|62.01|0
1656489760000|2022-06-29 08:02:40|64.58|62.18|64.77|62.37|64.77|62.37|64.58|62.18|0
1656489770000|2022-06-29 08:02:50|64.87|62.47|65.07|62.67|65.07|62.67|64.87|62.47|0
1656489780000|2022-06-29 08:03:00|65.21|62.81|65.07|62.67|65.21|62.81|65.07|62.67|0
1656489790000|2022-06-29 08:03:10|65.17|62.77|65.26|62.86|65.29|62.89|65.17|62.77|0
1656489800000|2022-06-29 08:03:20|65.24|62.84|65.17|62.77|65.24|62.84|65.17|62.77|0
1656489810000|2022-06-29 08:03:30|65.21|62.81|65.44|63.04|65.44|63.04|65.21|62.81|0
1656489820000|2022-06-29 08:03:40|65.46|63.06|65.56|63.16|65.56|63.16|65.46|63.06|0
1656489830000|2022-06-29 08:03:50|65.58|63.18|65.53|63.13|65.58|63.18|65.51|63.11|0
1656489840000|2022-06-29 08:04:00|65.63|63.23|65.68|63.28|65.68|63.28|65.51|63.11|0
1656489850000|2022-06-29 08:04:10|65.66|63.26|65.71|63.31|65.71|63.31|65.66|63.26|0
1656489860000|2022-06-29 08:04:20|65.73|63.33|65.78|63.38|65.83|63.43|65.73|63.33|0
1656489870000|2022-06-29 08:04:30|65.71|63.31|65.71|63.31|65.76|63.36|65.71|63.31|0
1656489880000|2022-06-29 08:04:40|65.76|63.36|65.71|63.31|65.81|63.41|65.71|63.31|0
1656489890000|2022-06-29 08:04:50|65.76|63.36|65.86|63.46|66.01|63.61|65.76|63.36|0
1656489900000|2022-06-29 08:05:00|65.76|63.36|65.86|63.46|65.86|63.46|65.76|63.36|0
1656489910000|2022-06-29 08:05:10|65.81|63.41|65.66|63.26|65.81|63.41|65.66|63.26|0
1656489920000|2022-06-29 08:05:20|65.71|63.31|65.86|63.46|65.86|63.46|65.71|63.31|0
1656489930000|2022-06-29 08:05:30|66.06|63.66|66.08|63.68|66.1|63.7|66.01|63.61|0
1656489940000|2022-06-29 08:05:40|66.15|63.75|66.15|63.75|66.15|63.75|66.1|63.7|0
1656489950000|2022-06-29 08:05:50|66.35|63.95|66.3|63.9|66.35|63.95|66.3|63.9|0
1656489960000|2022-06-29 08:06:00|66.33|63.93|66.3|63.9|66.33|63.93|66.3|63.9|0
1656489970000|2022-06-29 08:06:10|66.5|64.1|66.5|64.1|66.6|64.2|66.5|64.1|0
1656489980000|2022-06-29 08:06:20|66.55|64.15|66.55|64.15|66.55|64.15|66.55|64.15|0
1656489990000|2022-06-29 08:06:30|66.4|64|66.5|64.1|66.5|64.1|66.4|64|0
1656490000000|2022-06-29 08:06:40|66.45|64.05|66.5|64.1|66.5|64.1|66.4|64|0
1656490010000|2022-06-29 08:06:50|66.45|64.05|66.55|64.15|66.63|64.23|66.45|64.05|0
1656490020000|2022-06-29 08:07:00|66.5|64.1|66.55|64.15|66.55|64.15|66.5|64.1|0
1656490030000|2022-06-29 08:07:10|66.7|64.3|66.65|64.25|66.7|64.3|66.65|64.25|0
1656490040000|2022-06-29 08:07:20|66.6|64.2|66.63|64.23|66.65|64.25|66.6|64.2|0
1656490050000|2022-06-29 08:07:30|66.58|64.18|66.43|64.03|66.58|64.18|66.4|64|0
1656490060000|2022-06-29 08:07:40|66.45|64.05|66.6|64.2|66.6|64.2|66.4|64|0
1656490070000|2022-06-29 08:07:50|66.55|64.15|66.55|64.15|66.55|64.15|66.5|64.1|0
1656490080000|2022-06-29 08:08:00|66.6|64.2|66.65|64.25|66.65|64.25|66.58|64.18|0
1656490090000|2022-06-29 08:08:10|66.7|64.3|66.65|64.25|66.7|64.3|66.65|64.25|0
1656490100000|2022-06-29 08:08:20|66.6|64.2|66.53|64.13|66.6|64.2|66.53|64.13|0
1656490110000|2022-06-29 08:08:30|66.6|64.2|66.58|64.18|66.7|64.3|66.58|64.18|0
1656490120000|2022-06-29 08:08:40|66.55|64.15|66.6|64.2|66.6|64.2|66.55|64.15|0
1656490130000|2022-06-29 08:08:50|66.65|64.25|66.65|64.25|66.7|64.3|66.65|64.25|0
1656490140000|2022-06-29 08:09:00|66.7|64.3|66.63|64.23|66.7|64.3|66.63|64.23|0
1656490150000|2022-06-29 08:09:10|66.7|64.3|66.73|64.33|66.73|64.33|66.7|64.3|0
1656490160000|2022-06-29 08:09:20|66.65|64.25|66.65|64.25|66.65|64.25|66.6|64.2|0
1656490170000|2022-06-29 08:09:30|66.6|64.2|66.55|64.15|66.6|64.2|66.55|64.15|0
1656490190000|2022-06-29 08:09:50|66.5|64.1|66.53|64.13|66.55|64.15|66.5|64.1|0
1656490200000|2022-06-29 08:10:00|66.55|64.15|66.5|64.1|66.6|64.2|66.5|64.1|0
1656490210000|2022-06-29 08:10:10|66.55|64.15|66.6|64.2|66.6|64.2|66.55|64.15|0
1656490220000|2022-06-29 08:10:20|66.55|64.15|66.55|64.15|66.6|64.2|66.55|64.15|0
1656490230000|2022-06-29 08:10:30|66.65|64.25|66.8|64.4|66.8|64.4|66.65|64.25|0
1656490240000|2022-06-29 08:10:40|66.7|64.3|66.6|64.2|66.7|64.3|66.6|64.2|0
1656490250000|2022-06-29 08:10:50|66.63|64.23|66.63|64.23|66.65|64.25|66.6|64.2|0
1656490260000|2022-06-29 08:11:00|66.65|64.25|66.6|64.2|66.65|64.25|66.6|64.2|0
1656490270000|2022-06-29 08:11:10|66.65|64.25|66.7|64.3|66.7|64.3|66.65|64.25|0
1656490280000|2022-06-29 08:11:20|66.75|64.35|66.73|64.33|66.8|64.4|66.73|64.33|0
1656490290000|2022-06-29 08:11:30|66.7|64.3|66.75|64.35|66.75|64.35|66.7|64.3|0
1656490300000|2022-06-29 08:11:40|66.73|64.33|66.68|64.28|66.73|64.33|66.68|64.28|0
1656490310000|2022-06-29 08:11:50|66.65|64.25|66.6|64.2|66.65|64.25|66.6|64.2|0
1656490320000|2022-06-29 08:12:00|66.63|64.23|66.55|64.15|66.63|64.23|66.55|64.15|0
1656490330000|2022-06-29 08:12:10|66.6|64.2|66.55|64.15|66.6|64.2|66.55|64.15|0
1656490340000|2022-06-29 08:12:20|66.58|64.18|66.55|64.15|66.6|64.2|66.55|64.15|0
1656490350000|2022-06-29 08:12:30|66.6|64.2|66.6|64.2|66.6|64.2|66.6|64.2|0
1656490360000|2022-06-29 08:12:40|66.55|64.15|66.6|64.2|66.6|64.2|66.55|64.15|0
1656490370000|2022-06-29 08:12:50|66.55|64.15|66.6|64.2|66.6|64.2|66.55|64.15|0
1656490380000|2022-06-29 08:13:00|66.58|64.18|66.25|63.85|66.58|64.18|66.25|63.85|0
1656490390000|2022-06-29 08:13:10|66.2|63.8|66.15|63.75|66.2|63.8|66.1|63.7|0
1656490400000|2022-06-29 08:13:20|66.25|63.85|66.4|64|66.4|64|66.25|63.85|0
1656490410000|2022-06-29 08:13:30|66.35|63.95|66.3|63.9|66.4|64|66.3|63.9|0
1656490420000|2022-06-29 08:13:40|66.25|63.85|66.15|63.75|66.3|63.9|66.15|63.75|0
1656490430000|2022-06-29 08:13:50|66.2|63.8|66.15|63.75|66.2|63.8|66.15|63.75|0
1656490440000|2022-06-29 08:14:00|66.25|63.85|66.15|63.75|66.25|63.85|66.1|63.7|0
1656490450000|2022-06-29 08:14:10|66.1|63.7|66.05|63.65|66.1|63.7|66|63.6|0
1656490470000|2022-06-29 08:14:30|66.03|63.63|66.05|63.65|66.1|63.7|66.03|63.63|0
1656490480000|2022-06-29 08:14:40|66.08|63.68|66.18|63.78|66.18|63.78|66.08|63.68|0
1656490490000|2022-06-29 08:14:50|66.2|63.8|66|63.6|66.2|63.8|66|63.6|0
1656490500000|2022-06-29 08:15:00|66.03|63.63|65.98|63.58|66.03|63.63|65.98|63.58|0
1656490510000|2022-06-29 08:15:10|65.9|63.5|65.93|63.53|65.93|63.53|65.9|63.5|0
1656490520000|2022-06-29 08:15:20|65.95|63.55|65.98|63.58|65.98|63.58|65.93|63.53|0
1656490530000|2022-06-29 08:15:30|65.93|63.53|65.95|63.55|65.98|63.58|65.93|63.53|0
1656490540000|2022-06-29 08:15:40|65.98|63.58|66|63.6|66|63.6|65.95|63.55|0
1656490550000|2022-06-29 08:15:50|66.08|63.68|66.05|63.65|66.1|63.7|66|63.6|0
1656490560000|2022-06-29 08:16:00|66|63.6|66|63.6|66|63.6|66|63.6|0
1656490570000|2022-06-29 08:16:10|66.05|63.65|66.1|63.7|66.1|63.7|66.05|63.65|0
1656490580000|2022-06-29 08:16:20|65.95|63.55|66|63.6|66|63.6|65.95|63.55|0
1656490590000|2022-06-29 08:16:30|65.85|63.45|65.85|63.45|65.9|63.5|65.85|63.45|0
1656490600000|2022-06-29 08:16:40|65.8|63.4|65.71|63.31|65.8|63.4|65.71|63.31|0
1656490610000|2022-06-29 08:16:50|65.73|63.33|65.75|63.35|65.75|63.35|65.73|63.33|0
1656490620000|2022-06-29 08:17:00|65.73|63.33|65.51|63.11|65.73|63.33|65.51|63.11|0
1656490630000|2022-06-29 08:17:10|65.46|63.06|65.56|63.16|65.56|63.16|65.46|63.06|0
1656490640000|2022-06-29 08:17:20|65.61|63.21|65.56|63.16|65.61|63.21|65.51|63.11|0
1656490650000|2022-06-29 08:17:30|65.61|63.21|65.58|63.18|65.61|63.21|65.58|63.18|0
1656490660000|2022-06-29 08:17:40|65.66|63.26|65.63|63.23|65.66|63.26|65.61|63.21|0
1656490670000|2022-06-29 08:17:50|65.61|63.21|65.56|63.16|65.61|63.21|65.56|63.16|0
1656490680000|2022-06-29 08:18:00|65.61|63.21|65.63|63.23|65.63|63.23|65.61|63.21|0
1656490690000|2022-06-29 08:18:10|65.61|63.21|65.66|63.26|65.66|63.26|65.61|63.21|0
1656490700000|2022-06-29 08:18:20|65.61|63.21|65.61|63.21|65.63|63.23|65.61|63.21|0
1656490710000|2022-06-29 08:18:30|65.66|63.26|65.8|63.4|65.8|63.4|65.66|63.26|0
1656490720000|2022-06-29 08:18:40|65.85|63.45|65.83|63.43|65.85|63.45|65.78|63.38|0
1656490730000|2022-06-29 08:18:50|65.88|63.48|65.8|63.4|65.88|63.48|65.78|63.38|0
1656490740000|2022-06-29 08:19:00|65.83|63.43|65.9|63.5|65.9|63.5|65.83|63.43|0
1656490750000|2022-06-29 08:19:10|65.95|63.55|65.95|63.55|66.05|63.65|65.95|63.55|0
1656490760000|2022-06-29 08:19:20|66|63.6|65.85|63.45|66|63.6|65.85|63.45|0
1656490770000|2022-06-29 08:19:30|65.9|63.5|65.8|63.4|65.9|63.5|65.75|63.35|0
1656490780000|2022-06-29 08:19:40|65.78|63.38|65.7|63.3|65.78|63.38|65.7|63.3|0
1656490790000|2022-06-29 08:19:50|65.73|63.33|65.8|63.4|65.8|63.4|65.7|63.3|0
1656490800000|2022-06-29 08:20:00|65.83|63.43|65.61|63.21|65.85|63.45|65.61|63.21|0
1656490810000|2022-06-29 08:20:10|65.63|63.23|65.75|63.35|65.75|63.35|65.63|63.23|0
1656490820000|2022-06-29 08:20:20|65.8|63.4|65.8|63.4|65.8|63.4|65.78|63.38|0
1656490830000|2022-06-29 08:20:30|65.78|63.38|65.85|63.45|65.85|63.45|65.78|63.38|0
1656490840000|2022-06-29 08:20:40|65.8|63.4|65.7|63.3|65.8|63.4|65.7|63.3|0
1656490850000|2022-06-29 08:20:50|65.65|63.25|65.61|63.21|65.73|63.33|65.61|63.21|0
1656490860000|2022-06-29 08:21:00|65.65|63.25|65.75|63.35|65.8|63.4|65.65|63.25|0
1656490870000|2022-06-29 08:21:10|65.78|63.38|65.83|63.43|65.83|63.43|65.78|63.38|0
1656490880000|2022-06-29 08:21:20|65.85|63.45|65.75|63.35|65.85|63.45|65.7|63.3|0
1656490890000|2022-06-29 08:21:30|65.8|63.4|65.8|63.4|65.8|63.4|65.75|63.35|0
1656490900000|2022-06-29 08:21:40|65.83|63.43|65.83|63.43|65.85|63.45|65.83|63.43|0
1656490910000|2022-06-29 08:21:50|65.8|63.4|65.9|63.5|65.9|63.5|65.8|63.4|0
1656490920000|2022-06-29 08:22:00|65.78|63.38|65.73|63.33|65.78|63.38|65.73|63.33|0
1656490930000|2022-06-29 08:22:10|65.75|63.35|65.85|63.45|65.85|63.45|65.75|63.35|0
1656490940000|2022-06-29 08:22:20|65.95|63.55|65.93|63.53|65.95|63.55|65.93|63.53|0
1656490950000|2022-06-29 08:22:30|65.95|63.55|66.05|63.65|66.05|63.65|65.95|63.55|0
1656490960000|2022-06-29 08:22:40|66.1|63.7|66.12|63.72|66.3|63.9|66.1|63.7|0
1656490970000|2022-06-29 08:22:50|66.15|63.75|66.12|63.72|66.17|63.77|66.1|63.7|0
1656490980000|2022-06-29 08:23:00|66.1|63.7|66.15|63.75|66.15|63.75|66.1|63.7|0
1656490990000|2022-06-29 08:23:10|66.07|63.67|66.05|63.65|66.07|63.67|66.05|63.65|0
1656491000000|2022-06-29 08:23:20|66.07|63.67|65.9|63.5|66.07|63.67|65.9|63.5|0
1656491010000|2022-06-29 08:23:30|65.93|63.53|65.95|63.55|65.95|63.55|65.93|63.53|0
1656491020000|2022-06-29 08:23:40|65.9|63.5|65.98|63.58|66|63.6|65.9|63.5|0
1656491030000|2022-06-29 08:23:50|65.9|63.5|65.88|63.48|65.9|63.5|65.88|63.48|0
1656491040000|2022-06-29 08:24:00|65.9|63.5|65.95|63.55|65.95|63.55|65.9|63.5|0
1656491050000|2022-06-29 08:24:10|66|63.6|66.05|63.65|66.1|63.7|66|63.6|0
1656491060000|2022-06-29 08:24:20|66.1|63.7|66|63.6|66.1|63.7|66|63.6|0
1656491070000|2022-06-29 08:24:30|65.98|63.58|65.95|63.55|66|63.6|65.95|63.55|0
1656491080000|2022-06-29 08:24:40|65.93|63.53|65.95|63.55|65.95|63.55|65.9|63.5|0
1656491090000|2022-06-29 08:24:50|65.9|63.5|65.78|63.38|65.9|63.5|65.78|63.38|0
1656491100000|2022-06-29 08:25:00|65.7|63.3|65.68|63.28|65.7|63.3|65.68|63.28|0
1656491110000|2022-06-29 08:25:10|65.65|63.25|65.7|63.3|65.7|63.3|65.65|63.25|0
1656491120000|2022-06-29 08:25:20|65.63|63.23|65.65|63.25|65.65|63.25|65.63|63.23|0
1656491130000|2022-06-29 08:25:30|65.7|63.3|65.75|63.35|65.75|63.35|65.7|63.3|0
1656491140000|2022-06-29 08:25:40|65.73|63.33|65.78|63.38|65.78|63.38|65.73|63.33|0
1656491150000|2022-06-29 08:25:50|65.8|63.4|65.83|63.43|65.83|63.43|65.78|63.38|0
1656491160000|2022-06-29 08:26:00|65.8|63.4|65.95|63.55|65.95|63.55|65.8|63.4|0
1656491170000|2022-06-29 08:26:10|66|63.6|65.9|63.5|66|63.6|65.9|63.5|0
1656491180000|2022-06-29 08:26:20|66|63.6|65.92|63.52|66|63.6|65.85|63.45|0
1656491190000|2022-06-29 08:26:30|65.95|63.55|65.88|63.48|66|63.6|65.88|63.48|0
1656491200000|2022-06-29 08:26:40|65.85|63.45|65.73|63.33|65.85|63.45|65.73|63.33|0
1656491210000|2022-06-29 08:26:50|65.7|63.3|65.73|63.33|65.73|63.33|65.68|63.28|0
1656491220000|2022-06-29 08:27:00|65.7|63.3|65.75|63.35|65.75|63.35|65.7|63.3|0
1656491230000|2022-06-29 08:27:10|65.73|63.33|65.73|63.33|65.73|63.33|65.73|63.33|0
1656491240000|2022-06-29 08:27:20|65.7|63.3|65.65|63.25|65.75|63.35|65.63|63.23|0
1656491250000|2022-06-29 08:27:30|65.63|63.23|65.6|63.2|65.63|63.23|65.6|63.2|0
1656491260000|2022-06-29 08:27:40|65.68|63.28|65.73|63.33|65.73|63.33|65.68|63.28|0
1656491270000|2022-06-29 08:27:50|65.7|63.3|65.7|63.3|65.73|63.33|65.7|63.3|0
1656491280000|2022-06-29 08:28:00|65.8|63.4|65.7|63.3|65.8|63.4|65.7|63.3|0
1656491290000|2022-06-29 08:28:10|65.73|63.33|65.63|63.23|65.73|63.33|65.63|63.23|0
1656491300000|2022-06-29 08:28:20|65.5|63.1|65.55|63.15|65.55|63.15|65.5|63.1|0
1656491310000|2022-06-29 08:28:30|65.5|63.1|65.55|63.15|65.55|63.15|65.5|63.1|0
1656491320000|2022-06-29 08:28:40|65.53|63.13|65.55|63.15|65.55|63.15|65.5|63.1|0
1656491330000|2022-06-29 08:28:50|65.5|63.1|65.53|63.13|65.53|63.13|65.5|63.1|0
1656491340000|2022-06-29 08:29:00|65.5|63.1|65.6|63.2|65.6|63.2|65.5|63.1|0
1656491350000|2022-06-29 08:29:10|65.65|63.25|65.6|63.2|65.65|63.25|65.6|63.2|0
1656491360000|2022-06-29 08:29:20|65.63|63.23|65.6|63.2|65.63|63.23|65.6|63.2|0
1656491370000|2022-06-29 08:29:30|65.75|63.35|65.73|63.33|65.75|63.35|65.73|63.33|0
1656491380000|2022-06-29 08:29:40|65.7|63.3|65.63|63.23|65.7|63.3|65.63|63.23|0
1656491390000|2022-06-29 08:29:50|65.6|63.2|65.65|63.25|65.7|63.3|65.6|63.2|0
1656491400000|2022-06-29 08:30:00|65.7|63.3|65.8|63.4|65.8|63.4|65.7|63.3|0
1656491410000|2022-06-29 08:30:10|65.85|63.45|65.8|63.4|65.85|63.45|65.8|63.4|0
1656491420000|2022-06-29 08:30:20|65.87|63.47|65.85|63.45|65.9|63.5|65.85|63.45|0
1656491430000|2022-06-29 08:30:30|65.8|63.4|65.78|63.38|65.82|63.42|65.78|63.38|0
1656491440000|2022-06-29 08:30:40|65.87|63.47|65.9|63.5|65.9|63.5|65.85|63.45|0
1656491450000|2022-06-29 08:30:50|65.95|63.55|65.87|63.47|65.95|63.55|65.87|63.47|0
1656491460000|2022-06-29 08:31:00|65.82|63.42|66.02|63.62|66.02|63.62|65.82|63.42|0
1656491470000|2022-06-29 08:31:10|66|63.6|65.95|63.55|66|63.6|65.95|63.55|0
1656491480000|2022-06-29 08:31:20|66|63.6|65.87|63.47|66|63.6|65.87|63.47|0
1656491490000|2022-06-29 08:31:30|65.9|63.5|65.9|63.5|65.97|63.57|65.9|63.5|0
1656491500000|2022-06-29 08:31:40|66|63.6|65.97|63.57|66|63.6|65.97|63.57|0
1656491510000|2022-06-29 08:31:50|66.05|63.65|66.05|63.65|66.05|63.65|66|63.6|0
1656491520000|2022-06-29 08:32:00|66.1|63.7|65.95|63.55|66.1|63.7|65.95|63.55|0
1656491530000|2022-06-29 08:32:10|66|63.6|66|63.6|66|63.6|65.97|63.57|0
1656491540000|2022-06-29 08:32:20|66.07|63.67|66.05|63.65|66.07|63.67|66.05|63.65|0
1656491550000|2022-06-29 08:32:30|66|63.6|66.02|63.62|66.05|63.65|66|63.6|0
1656491560000|2022-06-29 08:32:40|66.05|63.65|66|63.6|66.05|63.65|66|63.6|0
1656491570000|2022-06-29 08:32:50|66.05|63.65|66|63.6|66.05|63.65|66|63.6|0
1656491580000|2022-06-29 08:33:00|65.95|63.55|65.95|63.55|66|63.6|65.95|63.55|0
1656491590000|2022-06-29 08:33:10|65.9|63.5|65.87|63.47|65.9|63.5|65.85|63.45|0
1656491600000|2022-06-29 08:33:20|65.85|63.45|65.9|63.5|65.9|63.5|65.85|63.45|0
1656491610000|2022-06-29 08:33:30|65.87|63.47|65.9|63.5|65.9|63.5|65.87|63.47|0
1656491620000|2022-06-29 08:33:40|65.85|63.45|65.87|63.47|65.87|63.47|65.85|63.45|0
1656491630000|2022-06-29 08:33:50|65.9|63.5|65.9|63.5|65.92|63.52|65.9|63.5|0
1656491640000|2022-06-29 08:34:00|65.85|63.45|65.87|63.47|65.87|63.47|65.8|63.4|0
1656491650000|2022-06-29 08:34:10|65.85|63.45|65.85|63.45|65.87|63.47|65.85|63.45|0
1656491660000|2022-06-29 08:34:20|65.9|63.5|65.75|63.35|65.9|63.5|65.75|63.35|0
1656491670000|2022-06-29 08:34:30|65.8|63.4|65.8|63.4|65.8|63.4|65.77|63.37|0
1656491680000|2022-06-29 08:34:40|65.77|63.37|65.77|63.37|65.77|63.37|65.77|63.37|0
1656491690000|2022-06-29 08:34:50|65.8|63.4|65.82|63.42|65.82|63.42|65.77|63.37|0
1656491700000|2022-06-29 08:35:00|65.85|63.45|65.9|63.5|65.92|63.52|65.85|63.45|0
1656491710000|2022-06-29 08:35:10|65.92|63.52|65.9|63.5|65.92|63.52|65.9|63.5|0
1656491720000|2022-06-29 08:35:20|65.95|63.55|65.87|63.47|65.95|63.55|65.87|63.47|0
1656491730000|2022-06-29 08:35:30|65.9|63.5|65.92|63.52|65.92|63.52|65.9|63.5|0
1656491740000|2022-06-29 08:35:40|65.95|63.55|66.1|63.7|66.1|63.7|65.95|63.55|0
1656491760000|2022-06-29 08:36:00|66.12|63.72|66|63.6|66.12|63.72|66|63.6|0
1656491770000|2022-06-29 08:36:10|65.9|63.5|65.85|63.45|65.9|63.5|65.85|63.45|0
1656491780000|2022-06-29 08:36:20|65.9|63.5|65.9|63.5|65.9|63.5|65.85|63.45|0
1656491790000|2022-06-29 08:36:30|65.92|63.52|65.92|63.52|65.92|63.52|65.92|63.52|0
1656491800000|2022-06-29 08:36:40|65.97|63.57|65.95|63.55|66|63.6|65.95|63.55|0
1656491810000|2022-06-29 08:36:50|65.92|63.52|65.95|63.55|65.95|63.55|65.9|63.5|0
1656491820000|2022-06-29 08:37:00|65.97|63.57|65.92|63.52|66|63.6|65.92|63.52|0
1656491830000|2022-06-29 08:37:10|65.95|63.55|65.85|63.45|65.95|63.55|65.85|63.45|0
1656491840000|2022-06-29 08:37:20|65.77|63.37|66|63.6|66.05|63.65|65.77|63.37|0
1656491850000|2022-06-29 08:37:30|66.12|63.72|66.2|63.8|66.22|63.82|66.12|63.72|0
1656491860000|2022-06-29 08:37:40|66.15|63.75|66.25|63.85|66.3|63.9|66.15|63.75|0
1656491870000|2022-06-29 08:37:50|66.3|63.9|66.35|63.95|66.35|63.95|66.3|63.9|0
1656491880000|2022-06-29 08:38:00|66.27|63.87|66.4|64|66.4|64|66.27|63.87|0
1656491890000|2022-06-29 08:38:10|66.47|64.07|66.6|64.2|66.6|64.2|66.47|64.07|0
1656491900000|2022-06-29 08:38:20|66.55|64.15|66.35|63.95|66.55|64.15|66.35|63.95|0
1656491910000|2022-06-29 08:38:30|66.42|64.02|66.4|64|66.45|64.05|66.4|64|0
1656491920000|2022-06-29 08:38:40|66.45|64.05|66.35|63.95|66.45|64.05|66.35|63.95|0
1656491930000|2022-06-29 08:38:50|66.3|63.9|66.27|63.87|66.3|63.9|66.25|63.85|0
1656491940000|2022-06-29 08:39:00|66.4|64|66.45|64.05|66.5|64.1|66.4|64|0
1656491950000|2022-06-29 08:39:10|66.42|64.02|66.32|63.92|66.42|64.02|66.32|63.92|0
1656491960000|2022-06-29 08:39:20|66.3|63.9|66.25|63.85|66.3|63.9|66.22|63.82|0
1656491970000|2022-06-29 08:39:30|66.27|63.87|66.27|63.87|66.27|63.87|66.27|63.87|0
1656491980000|2022-06-29 08:39:40|66.2|63.8|66.2|63.8|66.22|63.82|66.2|63.8|0
1656491990000|2022-06-29 08:39:50|66.1|63.7|66.07|63.67|66.1|63.7|66.07|63.67|0
1656492000000|2022-06-29 08:40:00|66.05|63.65|66.05|63.65|66.05|63.65|66.02|63.62|0
1656492010000|2022-06-29 08:40:10|66.07|63.67|66|63.6|66.07|63.67|66|63.6|0
1656492020000|2022-06-29 08:40:20|66.02|63.62|66|63.6|66.05|63.65|66|63.6|0
1656492030000|2022-06-29 08:40:30|65.97|63.57|65.92|63.52|66|63.6|65.92|63.52|0
1656492040000|2022-06-29 08:40:40|65.95|63.55|65.9|63.5|65.95|63.55|65.9|63.5|0
1656492050000|2022-06-29 08:40:50|65.95|63.55|66|63.6|66|63.6|65.92|63.52|0
1656492060000|2022-06-29 08:41:00|65.97|63.57|66.02|63.62|66.02|63.62|65.97|63.57|0
1656492070000|2022-06-29 08:41:10|66.07|63.67|66.05|63.65|66.07|63.67|66.05|63.65|0
1656492080000|2022-06-29 08:41:20|66.02|63.62|66.02|63.62|66.02|63.62|66.02|63.62|0
1656492090000|2022-06-29 08:41:30|66.1|63.7|66.1|63.7|66.15|63.75|66.1|63.7|0
1656492100000|2022-06-29 08:41:40|65.95|63.55|65.92|63.52|65.95|63.55|65.92|63.52|0
1656492110000|2022-06-29 08:41:50|65.95|63.55|65.9|63.5|65.95|63.55|65.9|63.5|0
1656492120000|2022-06-29 08:42:00|65.8|63.4|65.8|63.4|65.8|63.4|65.8|63.4|0
1656492130000|2022-06-29 08:42:10|65.77|63.37|65.7|63.3|65.77|63.37|65.7|63.3|0
1656492140000|2022-06-29 08:42:20|65.6|63.2|65.6|63.2|65.65|63.25|65.6|63.2|0
1656492150000|2022-06-29 08:42:30|65.5|63.1|65.53|63.13|65.53|63.13|65.45|63.05|0
1656492160000|2022-06-29 08:42:40|65.55|63.15|65.52|63.12|65.55|63.15|65.5|63.1|0
1656492170000|2022-06-29 08:42:50|65.55|63.15|65.6|63.2|65.6|63.2|65.55|63.15|0
1656492180000|2022-06-29 08:43:00|65.65|63.25|65.65|63.25|65.7|63.3|65.6|63.2|0
1656492190000|2022-06-29 08:43:10|65.75|63.35|65.75|63.35|65.77|63.37|65.75|63.35|0
1656492200000|2022-06-29 08:43:20|65.7|63.3|65.77|63.37|65.77|63.37|65.7|63.3|0
1656492210000|2022-06-29 08:43:30|65.8|63.4|65.75|63.35|65.8|63.4|65.75|63.35|0
1656492220000|2022-06-29 08:43:40|65.8|63.4|65.8|63.4|65.8|63.4|65.8|63.4|0
1656492230000|2022-06-29 08:43:50|65.77|63.37|65.8|63.4|65.8|63.4|65.75|63.35|0
1656492240000|2022-06-29 08:44:00|65.77|63.37|65.8|63.4|65.8|63.4|65.77|63.37|0
1656492250000|2022-06-29 08:44:10|65.77|63.37|65.7|63.3|65.77|63.37|65.7|63.3|0
1656492260000|2022-06-29 08:44:20|65.6|63.2|65.6|63.2|65.6|63.2|65.6|63.2|0
1656492270000|2022-06-29 08:44:30|65.65|63.25|65.8|63.4|65.8|63.4|65.65|63.25|0
1656492280000|2022-06-29 08:44:40|65.82|63.42|65.85|63.45|65.85|63.45|65.8|63.4|0
1656492290000|2022-06-29 08:44:50|65.8|63.4|65.82|63.42|65.82|63.42|65.8|63.4|0
1656492300000|2022-06-29 08:45:00|65.85|63.45|65.9|63.5|65.9|63.5|65.85|63.45|0
1656492310000|2022-06-29 08:45:10|65.85|63.45|65.82|63.42|65.85|63.45|65.77|63.37|0
1656492320000|2022-06-29 08:45:20|65.85|63.45|65.85|63.45|65.87|63.47|65.85|63.45|0
1656492330000|2022-06-29 08:45:30|65.8|63.4|65.8|63.4|65.8|63.4|65.8|63.4|0
1656492340000|2022-06-29 08:45:40|65.75|63.35|65.77|63.37|65.77|63.37|65.75|63.35|0
1656492350000|2022-06-29 08:45:50|65.75|63.35|65.75|63.35|65.77|63.37|65.75|63.35|0
1656492360000|2022-06-29 08:46:00|65.77|63.37|65.7|63.3|65.77|63.37|65.7|63.3|0
1656492380000|2022-06-29 08:46:20|65.62|63.22|65.65|63.25|65.65|63.25|65.6|63.2|0
1656492390000|2022-06-29 08:46:30|65.7|63.3|65.7|63.3|65.7|63.3|65.7|63.3|0
1656492400000|2022-06-29 08:46:40|65.67|63.27|65.95|63.55|65.95|63.55|65.67|63.27|0
1656492410000|2022-06-29 08:46:50|65.9|63.5|66|63.6|66|63.6|65.9|63.5|0
1656492420000|2022-06-29 08:47:00|65.97|63.57|65.97|63.57|65.97|63.57|65.95|63.55|0
1656492430000|2022-06-29 08:47:10|65.95|63.55|66|63.6|66.02|63.62|65.95|63.55|0
1656492440000|2022-06-29 08:47:20|65.95|63.55|65.87|63.47|65.95|63.55|65.87|63.47|0
1656492450000|2022-06-29 08:47:30|65.9|63.5|66|63.6|66|63.6|65.9|63.5|0
1656492460000|2022-06-29 08:47:40|66.05|63.65|66.07|63.67|66.07|63.67|66.05|63.65|0
1656492470000|2022-06-29 08:47:50|66.09|63.69|66.09|63.69|66.09|63.69|66.09|63.69|0
1656492480000|2022-06-29 08:48:00|66.32|63.92|66.14|63.74|66.32|63.92|66.14|63.74|0
1656492490000|2022-06-29 08:48:10|66.09|63.69|66.14|63.74|66.14|63.74|66.09|63.69|0
1656492500000|2022-06-29 08:48:20|66.24|63.84|66.29|63.89|66.29|63.89|66.24|63.84|0
1656492510000|2022-06-29 08:48:30|66.24|63.84|66.17|63.77|66.24|63.84|66.12|63.72|0
1656492520000|2022-06-29 08:48:40|66.24|63.84|66.29|63.89|66.29|63.89|66.24|63.84|0
1656492530000|2022-06-29 08:48:50|66.27|63.87|65.95|63.55|66.27|63.87|65.95|63.55|0
1656492540000|2022-06-29 08:49:00|65.85|63.45|65.9|63.5|65.92|63.52|65.85|63.45|0
1656492550000|2022-06-29 08:49:10|65.92|63.52|65.92|63.52|65.92|63.52|65.87|63.47|0
1656492560000|2022-06-29 08:49:20|65.95|63.55|65.97|63.57|66|63.6|65.9|63.5|0
1656492570000|2022-06-29 08:49:30|66|63.6|65.97|63.57|66|63.6|65.97|63.57|0
1656492580000|2022-06-29 08:49:40|65.95|63.55|65.95|63.55|66|63.6|65.95|63.55|0
1656492590000|2022-06-29 08:49:50|65.97|63.57|66.04|63.64|66.07|63.67|65.97|63.57|0
1656492600000|2022-06-29 08:50:00|65.99|63.59|65.99|63.59|66.04|63.64|65.99|63.59|0
1656492610000|2022-06-29 08:50:10|66.04|63.64|66.04|63.64|66.04|63.64|65.99|63.59|0
1656492620000|2022-06-29 08:50:20|66.02|63.62|66.04|63.64|66.04|63.64|66.02|63.62|0
1656492630000|2022-06-29 08:50:30|65.99|63.59|66.09|63.69|66.09|63.69|65.99|63.59|0
1656492640000|2022-06-29 08:50:40|66.04|63.64|66.07|63.67|66.09|63.69|66.04|63.64|0
1656492650000|2022-06-29 08:50:50|65.92|63.52|66.07|63.67|66.07|63.67|65.92|63.52|0
1656492660000|2022-06-29 08:51:00|66.04|63.64|66.04|63.64|66.04|63.64|66.02|63.62|0
1656492670000|2022-06-29 08:51:10|66.02|63.62|65.9|63.5|66.02|63.62|65.9|63.5|0
1656492680000|2022-06-29 08:51:20|65.92|63.52|65.92|63.52|65.92|63.52|65.9|63.5|0
1656492690000|2022-06-29 08:51:30|65.9|63.5|65.85|63.45|65.94|63.54|65.85|63.45|0
1656492700000|2022-06-29 08:51:40|65.82|63.42|65.9|63.5|65.9|63.5|65.82|63.42|0
1656492710000|2022-06-29 08:51:50|65.87|63.47|65.99|63.59|65.99|63.59|65.87|63.47|0
1656492720000|2022-06-29 08:52:00|65.97|63.57|65.9|63.5|65.97|63.57|65.9|63.5|0
1656492730000|2022-06-29 08:52:10|65.97|63.57|65.97|63.57|65.99|63.59|65.97|63.57|0
1656492740000|2022-06-29 08:52:20|65.94|63.54|65.9|63.5|65.94|63.54|65.9|63.5|0
1656492750000|2022-06-29 08:52:30|65.92|63.52|65.94|63.54|65.94|63.54|65.9|63.5|0
1656492760000|2022-06-29 08:52:40|65.92|63.52|65.85|63.45|65.92|63.52|65.85|63.45|0
1656492770000|2022-06-29 08:52:50|65.87|63.47|65.89|63.49|65.94|63.54|65.87|63.47|0
1656492780000|2022-06-29 08:53:00|65.94|63.54|65.89|63.49|65.99|63.59|65.89|63.49|0
1656492790000|2022-06-29 08:53:10|65.85|63.45|65.99|63.59|65.99|63.59|65.85|63.45|0
1656492800000|2022-06-29 08:53:20|65.97|63.57|65.94|63.54|65.97|63.57|65.92|63.52|0
1656492810000|2022-06-29 08:53:30|65.92|63.52|66.09|63.69|66.09|63.69|65.92|63.52|0
1656492820000|2022-06-29 08:53:40|66.04|63.64|66.09|63.69|66.09|63.69|66.04|63.64|0
1656492830000|2022-06-29 08:53:50|66.04|63.64|66.02|63.62|66.04|63.64|66.02|63.62|0
1656492840000|2022-06-29 08:54:00|65.99|63.59|65.97|63.57|65.99|63.59|65.97|63.57|0
1656492850000|2022-06-29 08:54:10|65.89|63.49|65.85|63.45|65.89|63.49|65.85|63.45|0
1656492860000|2022-06-29 08:54:20|65.8|63.4|65.99|63.59|65.99|63.59|65.8|63.4|0
1656492870000|2022-06-29 08:54:30|65.97|63.57|65.89|63.49|65.97|63.57|65.84|63.44|0
1656492880000|2022-06-29 08:54:40|65.97|63.57|65.97|63.57|65.97|63.57|65.97|63.57|0
1656492890000|2022-06-29 08:54:50|65.94|63.54|65.89|63.49|65.94|63.54|65.89|63.49|0
1656492900000|2022-06-29 08:55:00|66.02|63.62|66.07|63.67|66.07|63.67|66.02|63.62|0
1656492910000|2022-06-29 08:55:10|66.04|63.64|66.07|63.67|66.07|63.67|66.04|63.64|0
1656492920000|2022-06-29 08:55:20|66.09|63.69|66.04|63.64|66.09|63.69|66.04|63.64|0
1656492930000|2022-06-29 08:55:30|66.02|63.62|65.99|63.59|66.02|63.62|65.99|63.59|0
1656492940000|2022-06-29 08:55:40|66.04|63.64|66.09|63.69|66.09|63.69|66.04|63.64|0
1656492950000|2022-06-29 08:55:50|66.12|63.72|66.14|63.74|66.14|63.74|66.12|63.72|0
1656492960000|2022-06-29 08:56:00|66.09|63.69|66.12|63.72|66.12|63.72|66.09|63.69|0
1656492970000|2022-06-29 08:56:10|66.14|63.74|66.22|63.82|66.24|63.84|66.12|63.72|0
1656492980000|2022-06-29 08:56:20|66.24|63.84|66.09|63.69|66.24|63.84|66.09|63.69|0
1656492990000|2022-06-29 08:56:30|66.14|63.74|66.14|63.74|66.14|63.74|66.14|63.74|0
1656493000000|2022-06-29 08:56:40|66.17|63.77|65.99|63.59|66.17|63.77|65.99|63.59|0
1656493010000|2022-06-29 08:56:50|66.04|63.64|66.09|63.69|66.09|63.69|66.04|63.64|0
1656493020000|2022-06-29 08:57:00|66.07|63.67|66.04|63.64|66.07|63.67|66.04|63.64|0
1656493030000|2022-06-29 08:57:10|66.02|63.62|66.02|63.62|66.02|63.62|66.02|63.62|0
1656493040000|2022-06-29 08:57:20|66.04|63.64|66.04|63.64|66.04|63.64|66.04|63.64|0
1656493070000|2022-06-29 08:57:50|65.99|63.59|66.14|63.74|66.14|63.74|65.99|63.59|0
1656493080000|2022-06-29 08:58:00|66.09|63.69|66.02|63.62|66.12|63.72|65.99|63.59|0
1656493090000|2022-06-29 08:58:10|65.99|63.59|65.99|63.59|66.04|63.64|65.99|63.59|0
1656493100000|2022-06-29 08:58:20|66.04|63.64|65.99|63.59|66.04|63.64|65.99|63.59|0
1656493120000|2022-06-29 08:58:40|65.97|63.57|65.87|63.47|65.97|63.57|65.87|63.47|0
1656493130000|2022-06-29 08:58:50|65.84|63.44|65.82|63.42|65.84|63.44|65.82|63.42|0
1656493140000|2022-06-29 08:59:00|65.84|63.44|65.94|63.54|65.94|63.54|65.84|63.44|0
1656493150000|2022-06-29 08:59:10|65.92|63.52|65.89|63.49|65.92|63.52|65.89|63.49|0
1656493160000|2022-06-29 08:59:20|65.92|63.52|65.89|63.49|65.92|63.52|65.89|63.49|0
1656493170000|2022-06-29 08:59:30|65.92|63.52|65.99|63.59|65.99|63.59|65.92|63.52|0
1656493180000|2022-06-29 08:59:40|66.04|63.64|65.94|63.54|66.04|63.64|65.94|63.54|0
1656493190000|2022-06-29 08:59:50|65.89|63.49|65.89|63.49|65.94|63.54|65.89|63.49|0
1656493200000|2022-06-29 09:00:00|65.79|63.39|65.84|63.44|65.84|63.44|65.79|63.39|0
1656493210000|2022-06-29 09:00:10|65.87|63.47|65.79|63.39|65.87|63.47|65.79|63.39|0
1656493220000|2022-06-29 09:00:20|65.77|63.37|65.77|63.37|65.77|63.37|65.77|63.37|0
1656493230000|2022-06-29 09:00:30|65.74|63.34|65.79|63.39|65.79|63.39|65.74|63.34|0
1656493240000|2022-06-29 09:00:40|65.74|63.34|65.79|63.39|65.79|63.39|65.74|63.34|0
1656493260000|2022-06-29 09:01:00|65.74|63.34|65.79|63.39|65.79|63.39|65.74|63.34|0
1656493270000|2022-06-29 09:01:10|65.72|63.32|65.72|63.32|65.74|63.34|65.72|63.32|0
1656493280000|2022-06-29 09:01:20|65.69|63.29|65.74|63.34|65.74|63.34|65.69|63.29|0
1656493300000|2022-06-29 09:01:40|65.79|63.39|65.84|63.44|65.84|63.44|65.79|63.39|0
1656493310000|2022-06-29 09:01:50|65.82|63.42|65.94|63.54|65.94|63.54|65.79|63.39|0
1656493320000|2022-06-29 09:02:00|65.92|63.52|65.89|63.49|65.92|63.52|65.89|63.49|0
1656493330000|2022-06-29 09:02:10|65.82|63.42|65.84|63.44|65.84|63.44|65.82|63.42|0
1656493340000|2022-06-29 09:02:20|65.89|63.49|65.92|63.52|65.94|63.54|65.89|63.49|0
1656493350000|2022-06-29 09:02:30|65.94|63.54|65.89|63.49|65.94|63.54|65.89|63.49|0
1656493370000|2022-06-29 09:02:50|65.69|63.29|65.69|63.29|65.74|63.34|65.69|63.29|0
1656493380000|2022-06-29 09:03:00|65.72|63.32|65.72|63.32|65.72|63.32|65.72|63.32|0
1656493390000|2022-06-29 09:03:10|65.69|63.29|65.64|63.24|65.69|63.29|65.64|63.24|0
1656493400000|2022-06-29 09:03:20|65.62|63.22|65.89|63.49|65.89|63.49|65.62|63.22|0
1656493410000|2022-06-29 09:03:30|65.94|63.54|65.94|63.54|65.94|63.54|65.94|63.54|0
1656493420000|2022-06-29 09:03:40|65.97|63.57|65.97|63.57|65.99|63.59|65.94|63.54|0
1656493430000|2022-06-29 09:03:50|65.92|63.52|65.89|63.49|65.92|63.52|65.89|63.49|0
1656493440000|2022-06-29 09:04:00|65.87|63.47|65.84|63.44|65.87|63.47|65.84|63.44|0
1656493450000|2022-06-29 09:04:10|65.82|63.42|65.94|63.54|65.94|63.54|65.82|63.42|0
1656493460000|2022-06-29 09:04:20|65.97|63.57|65.94|63.54|65.97|63.57|65.92|63.52|0
1656493470000|2022-06-29 09:04:30|65.89|63.49|66.09|63.69|66.09|63.69|65.89|63.49|0
1656493480000|2022-06-29 09:04:40|66.11|63.71|66.14|63.74|66.14|63.74|66.11|63.71|0
1656493490000|2022-06-29 09:04:50|66.19|63.79|66.26|63.86|66.26|63.86|66.16|63.76|0
1656493500000|2022-06-29 09:05:00|66.29|63.89|66.24|63.84|66.29|63.89|66.19|63.79|0
1656493510000|2022-06-29 09:05:10|66.21|63.81|66.14|63.74|66.21|63.81|66.14|63.74|0
1656493520000|2022-06-29 09:05:20|66.19|63.79|66.24|63.84|66.24|63.84|66.19|63.79|0
1656493530000|2022-06-29 09:05:30|66.34|63.94|66.39|63.99|66.39|63.99|66.34|63.94|0
1656493540000|2022-06-29 09:05:40|66.21|63.81|66.26|63.86|66.29|63.89|66.21|63.81|0
1656493550000|2022-06-29 09:05:50|66.34|63.94|66.14|63.74|66.34|63.94|66.14|63.74|0
1656493560000|2022-06-29 09:06:00|66.24|63.84|66.26|63.86|66.26|63.86|66.24|63.84|0
1656493570000|2022-06-29 09:06:10|66.24|63.84|66.36|63.96|66.36|63.96|66.24|63.84|0
1656493580000|2022-06-29 09:06:20|66.34|63.94|66.29|63.89|66.34|63.94|66.26|63.86|0
1656493590000|2022-06-29 09:06:30|66.24|63.84|66.24|63.84|66.24|63.84|66.24|63.84|0
1656493600000|2022-06-29 09:06:40|66.26|63.86|66.21|63.81|66.26|63.86|66.19|63.79|0
1656493610000|2022-06-29 09:06:50|66.19|63.79|66.09|63.69|66.19|63.79|66.09|63.69|0
1656493620000|2022-06-29 09:07:00|66.11|63.71|66.14|63.74|66.14|63.74|66.11|63.71|0
1656493630000|2022-06-29 09:07:10|66.16|63.76|66.16|63.76|66.16|63.76|66.16|63.76|0
1656493640000|2022-06-29 09:07:20|66.19|63.79|66.16|63.76|66.19|63.79|66.14|63.74|0
1656493650000|2022-06-29 09:07:30|66.14|63.74|66.11|63.71|66.14|63.74|66.11|63.71|0
1656493660000|2022-06-29 09:07:40|66.14|63.74|66.14|63.74|66.16|63.76|66.14|63.74|0
1656493670000|2022-06-29 09:07:50|66.19|63.79|66.19|63.79|66.19|63.79|66.19|63.79|0
1656493680000|2022-06-29 09:08:00|66.29|63.89|66.24|63.84|66.29|63.89|66.24|63.84|0
1656493690000|2022-06-29 09:08:10|66.29|63.89|66.24|63.84|66.29|63.89|66.24|63.84|0
1656493700000|2022-06-29 09:08:20|66.16|63.76|66.04|63.64|66.16|63.76|66.04|63.64|0
1656493710000|2022-06-29 09:08:30|66.09|63.69|66.11|63.71|66.21|63.81|66.09|63.69|0
1656493720000|2022-06-29 09:08:40|66.09|63.69|66.04|63.64|66.09|63.69|66.04|63.64|0
1656493730000|2022-06-29 09:08:50|66.09|63.69|66.14|63.74|66.14|63.74|66.09|63.69|0
1656493740000|2022-06-29 09:09:00|66.19|63.79|66.14|63.74|66.19|63.79|66.14|63.74|0
1656493750000|2022-06-29 09:09:10|66.19|63.79|66.24|63.84|66.24|63.84|66.19|63.79|0
1656493760000|2022-06-29 09:09:20|66.19|63.79|66.14|63.74|66.19|63.79|66.14|63.74|0
1656493770000|2022-06-29 09:09:30|66.09|63.69|66.11|63.71|66.11|63.71|66.09|63.69|0
1656493780000|2022-06-29 09:09:40|66.16|63.76|66.11|63.71|66.16|63.76|66.11|63.71|0
1656493790000|2022-06-29 09:09:50|66.16|63.76|66.14|63.74|66.19|63.79|66.14|63.74|0
1656493800000|2022-06-29 09:10:00|66.16|63.76|66.24|63.84|66.26|63.86|66.16|63.76|0
1656493810000|2022-06-29 09:10:10|66.29|63.89|66.24|63.84|66.29|63.89|66.24|63.84|0
1656493820000|2022-06-29 09:10:20|66.29|63.89|66.31|63.91|66.31|63.91|66.29|63.89|0
1656493830000|2022-06-29 09:10:30|66.26|63.86|66.29|63.89|66.34|63.94|66.26|63.86|0
1656493840000|2022-06-29 09:10:40|66.34|63.94|66.34|63.94|66.34|63.94|66.31|63.91|0
1656493850000|2022-06-29 09:10:50|66.26|63.86|66.26|63.86|66.26|63.86|66.26|63.86|0
1656493860000|2022-06-29 09:11:00|66.29|63.89|66.19|63.79|66.29|63.89|66.19|63.79|0
1656493870000|2022-06-29 09:11:10|66.26|63.86|66.34|63.94|66.34|63.94|66.26|63.86|0
1656493880000|2022-06-29 09:11:20|66.31|63.91|66.31|63.91|66.31|63.91|66.31|63.91|0
1656493890000|2022-06-29 09:11:30|66.29|63.89|66.29|63.89|66.29|63.89|66.29|63.89|0
1656493900000|2022-06-29 09:11:40|66.36|63.96|66.36|63.96|66.36|63.96|66.34|63.94|0
1656493910000|2022-06-29 09:11:50|66.39|63.99|66.41|64.01|66.41|64.01|66.36|63.96|0
1656493920000|2022-06-29 09:12:00|66.44|64.04|66.49|64.09|66.49|64.09|66.44|64.04|0
1656493930000|2022-06-29 09:12:10|66.46|64.06|66.49|64.09|66.54|64.14|66.46|64.06|0
1656493940000|2022-06-29 09:12:20|66.44|64.04|66.54|64.14|66.54|64.14|66.44|64.04|0
1656493950000|2022-06-29 09:12:30|66.49|64.09|66.51|64.11|66.51|64.11|66.49|64.09|0
1656493970000|2022-06-29 09:12:50|66.54|64.14|66.46|64.06|66.54|64.14|66.46|64.06|0
1656493980000|2022-06-29 09:13:00|66.49|64.09|66.26|63.86|66.49|64.09|66.26|63.86|0
1656493990000|2022-06-29 09:13:10|66.29|63.89|66.29|63.89|66.29|63.89|66.21|63.81|0
1656494000000|2022-06-29 09:13:20|66.34|63.94|66.34|63.94|66.34|63.94|66.34|63.94|0
1656494010000|2022-06-29 09:13:30|66.31|63.91|66.24|63.84|66.31|63.91|66.24|63.84|0
1656494020000|2022-06-29 09:13:40|66.21|63.81|66.24|63.84|66.24|63.84|66.21|63.81|0
1656494030000|2022-06-29 09:13:50|66.26|63.86|66.31|63.91|66.34|63.94|66.26|63.86|0
1656494040000|2022-06-29 09:14:00|66.34|63.94|66.36|63.96|66.36|63.96|66.34|63.94|0
1656494050000|2022-06-29 09:14:10|66.19|63.79|66.29|63.89|66.29|63.89|66.19|63.79|0
1656494060000|2022-06-29 09:14:20|66.24|63.84|66.24|63.84|66.24|63.84|66.24|63.84|0
1656494070000|2022-06-29 09:14:30|66.14|63.74|66.19|63.79|66.19|63.79|66.14|63.74|0
1656494080000|2022-06-29 09:14:40|66.14|63.74|66.14|63.74|66.14|63.74|66.14|63.74|0
1656494090000|2022-06-29 09:14:50|66.16|63.76|66.16|63.76|66.19|63.79|66.16|63.76|0
1656494100000|2022-06-29 09:15:00|66.14|63.74|66.09|63.69|66.16|63.76|66.09|63.69|0
1656494110000|2022-06-29 09:15:10|66.11|63.71|66.19|63.79|66.19|63.79|66.11|63.71|0
1656494120000|2022-06-29 09:15:20|66.16|63.76|66.16|63.76|66.19|63.79|66.16|63.76|0
1656494130000|2022-06-29 09:15:30|66.29|63.89|66.19|63.79|66.29|63.89|66.19|63.79|0
1656494140000|2022-06-29 09:15:40|66.21|63.81|66.11|63.71|66.21|63.81|66.11|63.71|0
1656494150000|2022-06-29 09:15:50|66.14|63.74|66.09|63.69|66.14|63.74|66.09|63.69|0
1656494160000|2022-06-29 09:16:00|66.04|63.64|66.14|63.74|66.14|63.74|66.04|63.64|0
1656494170000|2022-06-29 09:16:10|66.19|63.79|66.11|63.71|66.19|63.79|66.11|63.71|0
1656494180000|2022-06-29 09:16:20|66.19|63.79|66.19|63.79|66.21|63.81|66.19|63.79|0
1656494190000|2022-06-29 09:16:30|66.24|63.84|66.19|63.79|66.24|63.84|66.14|63.74|0
1656494210000|2022-06-29 09:16:50|66.14|63.74|66.14|63.74|66.14|63.74|66.14|63.74|0
1656494220000|2022-06-29 09:17:00|66.19|63.79|66.24|63.84|66.24|63.84|66.19|63.79|0
1656494230000|2022-06-29 09:17:10|66.29|63.89|66.21|63.81|66.29|63.89|66.21|63.81|0
1656494240000|2022-06-29 09:17:20|66.19|63.79|66.19|63.79|66.24|63.84|66.19|63.79|0
1656494250000|2022-06-29 09:17:30|66.21|63.81|66.21|63.81|66.21|63.81|66.21|63.81|0
1656494260000|2022-06-29 09:17:40|66.19|63.79|66.14|63.74|66.19|63.79|66.14|63.74|0
1656494270000|2022-06-29 09:17:50|66.11|63.71|66.06|63.66|66.11|63.71|66.06|63.66|0
1656494280000|2022-06-29 09:18:00|66.09|63.69|66.09|63.69|66.09|63.69|66.09|63.69|0
1656494290000|2022-06-29 09:18:10|66.04|63.64|66.14|63.74|66.16|63.76|66.04|63.64|0
1656494300000|2022-06-29 09:18:20|66.16|63.76|66.16|63.76|66.16|63.76|66.14|63.74|0
1656494310000|2022-06-29 09:18:30|66.14|63.74|66.19|63.79|66.19|63.79|66.14|63.74|0
1656494320000|2022-06-29 09:18:40|66.21|63.81|66.21|63.81|66.21|63.81|66.21|63.81|0
1656494330000|2022-06-29 09:18:50|66.24|63.84|66.21|63.81|66.24|63.84|66.21|63.81|0
1656494340000|2022-06-29 09:19:00|66.19|63.79|66.09|63.69|66.19|63.79|66.09|63.69|0
1656494350000|2022-06-29 09:19:10|66.04|63.64|65.99|63.59|66.04|63.64|65.99|63.59|0
1656494360000|2022-06-29 09:19:20|65.94|63.54|66.01|63.61|66.01|63.61|65.94|63.54|0
1656494370000|2022-06-29 09:19:30|66.09|63.69|66.04|63.64|66.09|63.69|66.04|63.64|0
1656494380000|2022-06-29 09:19:40|65.99|63.59|66.04|63.64|66.04|63.64|65.99|63.59|0
1656494400000|2022-06-29 09:20:00|65.99|63.59|66.04|63.64|66.04|63.64|65.99|63.59|0
1656494410000|2022-06-29 09:20:10|65.99|63.59|66.09|63.69|66.09|63.69|65.99|63.59|0
1656494420000|2022-06-29 09:20:20|66.04|63.64|66.04|63.64|66.04|63.64|66.04|63.64|0
1656494440000|2022-06-29 09:20:40|66.01|63.61|65.99|63.59|66.01|63.61|65.99|63.59|0
1656494450000|2022-06-29 09:20:50|66.01|63.61|66.01|63.61|66.01|63.61|66.01|63.61|0
1656494460000|2022-06-29 09:21:00|65.99|63.59|65.99|63.59|65.99|63.59|65.99|63.59|0
1656494470000|2022-06-29 09:21:10|66.09|63.69|66.09|63.69|66.09|63.69|66.09|63.69|0
1656494480000|2022-06-29 09:21:20|66.06|63.66|66.06|63.66|66.06|63.66|66.06|63.66|0
1656494490000|2022-06-29 09:21:30|66.09|63.69|66.09|63.69|66.09|63.69|66.09|63.69|0
1656494500000|2022-06-29 09:21:40|66.04|63.64|65.99|63.59|66.04|63.64|65.99|63.59|0
1656494520000|2022-06-29 09:22:00|66.04|63.64|66.04|63.64|66.04|63.64|66.01|63.61|0
1656494530000|2022-06-29 09:22:10|66.01|63.61|65.99|63.59|66.01|63.61|65.99|63.59|0
1656494550000|2022-06-29 09:22:30|65.84|63.44|65.89|63.49|65.89|63.49|65.84|63.44|0
1656494560000|2022-06-29 09:22:40|65.84|63.44|65.84|63.44|65.84|63.44|65.84|63.44|0
1656494570000|2022-06-29 09:22:50|65.89|63.49|65.89|63.49|65.89|63.49|65.89|63.49|0
1656494590000|2022-06-29 09:23:10|65.86|63.46|65.79|63.39|65.86|63.46|65.79|63.39|0
1656494600000|2022-06-29 09:23:20|65.84|63.44|65.84|63.44|65.84|63.44|65.84|63.44|0
1656494610000|2022-06-29 09:23:30|65.89|63.49|65.94|63.54|65.94|63.54|65.89|63.49|0
1656494620000|2022-06-29 09:23:40|65.91|63.51|65.84|63.44|65.91|63.51|65.84|63.44|0
1656494630000|2022-06-29 09:23:50|65.86|63.46|65.94|63.54|65.94|63.54|65.86|63.46|0
1656494640000|2022-06-29 09:24:00|65.99|63.59|65.99|63.59|65.99|63.59|65.99|63.59|0
1656494650000|2022-06-29 09:24:10|65.96|63.56|65.96|63.56|65.96|63.56|65.96|63.56|0
1656494660000|2022-06-29 09:24:20|65.94|63.54|65.94|63.54|65.94|63.54|65.94|63.54|0
1656494670000|2022-06-29 09:24:30|65.96|63.56|65.96|63.56|65.96|63.56|65.94|63.54|0
1656494680000|2022-06-29 09:24:40|65.94|63.54|65.89|63.49|65.94|63.54|65.89|63.49|0
1656494690000|2022-06-29 09:24:50|65.86|63.46|65.89|63.49|65.89|63.49|65.86|63.46|0
1656494700000|2022-06-29 09:25:00|65.91|63.51|65.89|63.49|65.91|63.51|65.89|63.49|0
1656494710000|2022-06-29 09:25:10|65.94|63.54|65.94|63.54|65.94|63.54|65.94|63.54|0
1656494720000|2022-06-29 09:25:20|65.99|63.59|65.99|63.59|65.99|63.59|65.94|63.54|0
1656494730000|2022-06-29 09:25:30|65.96|63.56|65.99|63.59|65.99|63.59|65.96|63.56|0
1656494760000|2022-06-29 09:26:00|66.01|63.61|65.99|63.59|66.01|63.61|65.99|63.59|0
1656494770000|2022-06-29 09:26:10|65.96|63.56|66.01|63.61|66.04|63.64|65.96|63.56|0
1656494780000|2022-06-29 09:26:20|66.04|63.64|65.96|63.56|66.04|63.64|65.96|63.56|0
1656494790000|2022-06-29 09:26:30|65.99|63.59|65.96|63.56|65.99|63.59|65.96|63.56|0
1656494800000|2022-06-29 09:26:40|65.94|63.54|65.94|63.54|65.96|63.56|65.91|63.51|0
1656494810000|2022-06-29 09:26:50|65.96|63.56|65.89|63.49|65.96|63.56|65.89|63.49|0
1656494820000|2022-06-29 09:27:00|65.86|63.46|65.84|63.44|65.86|63.46|65.84|63.44|0
1656494830000|2022-06-29 09:27:10|65.79|63.39|65.79|63.39|65.79|63.39|65.79|63.39|0
1656494840000|2022-06-29 09:27:20|65.84|63.44|65.89|63.49|65.89|63.49|65.84|63.44|0
1656494850000|2022-06-29 09:27:30|65.86|63.46|65.86|63.46|65.86|63.46|65.84|63.44|0
1656494860000|2022-06-29 09:27:40|65.84|63.44|65.84|63.44|65.89|63.49|65.81|63.41|0
1656494870000|2022-06-29 09:27:50|65.89|63.49|65.89|63.49|65.89|63.49|65.89|63.49|0
1656494880000|2022-06-29 09:28:00|65.96|63.56|66.01|63.61|66.01|63.61|65.96|63.56|0
1656494890000|2022-06-29 09:28:10|65.99|63.59|65.99|63.59|66.01|63.61|65.99|63.59|0
1656494900000|2022-06-29 09:28:20|65.96|63.56|65.96|63.56|65.96|63.56|65.96|63.56|0
1656494910000|2022-06-29 09:28:30|65.99|63.59|65.99|63.59|65.99|63.59|65.99|63.59|0
1656494920000|2022-06-29 09:28:40|65.96|63.56|65.96|63.56|65.96|63.56|65.96|63.56|0
1656494930000|2022-06-29 09:28:50|65.94|63.54|65.71|63.31|65.94|63.54|65.71|63.31|0
1656494940000|2022-06-29 09:29:00|65.74|63.34|65.89|63.49|65.89|63.49|65.74|63.34|0
1656494950000|2022-06-29 09:29:10|65.84|63.44|65.84|63.44|65.89|63.49|65.84|63.44|0
1656494960000|2022-06-29 09:29:20|65.86|63.46|65.94|63.54|65.94|63.54|65.86|63.46|0
1656494970000|2022-06-29 09:29:30|65.91|63.51|65.94|63.54|65.94|63.54|65.91|63.51|0
1656494980000|2022-06-29 09:29:40|65.91|63.51|65.89|63.49|65.91|63.51|65.86|63.46|0
1656494990000|2022-06-29 09:29:50|65.86|63.46|65.89|63.49|65.89|63.49|65.84|63.44|0
1656495000000|2022-06-29 09:30:00|65.84|63.44|65.79|63.39|65.84|63.44|65.79|63.39|0
1656495010000|2022-06-29 09:30:10|65.76|63.36|65.79|63.39|65.79|63.39|65.76|63.36|0
1656495030000|2022-06-29 09:30:30|65.71|63.31|65.69|63.29|65.71|63.31|65.69|63.29|0
1656495040000|2022-06-29 09:30:40|65.64|63.24|65.59|63.19|65.64|63.24|65.59|63.19|0
1656495050000|2022-06-29 09:30:50|65.56|63.16|65.44|63.04|65.56|63.16|65.44|63.04|0
1656495060000|2022-06-29 09:31:00|65.41|63.01|65.39|62.99|65.41|63.01|65.39|62.99|0
1656495070000|2022-06-29 09:31:10|65.34|62.94|65.24|62.84|65.34|62.94|65.24|62.84|0
1656495080000|2022-06-29 09:31:20|65.14|62.74|65.14|62.74|65.14|62.74|65.14|62.74|0
1656495090000|2022-06-29 09:31:30|65.12|62.72|65.05|62.65|65.12|62.72|65.05|62.65|0
1656495100000|2022-06-29 09:31:40|65.1|62.7|65.05|62.65|65.1|62.7|65.05|62.65|0
1656495120000|2022-06-29 09:32:00|65.07|62.67|65|62.6|65.07|62.67|65|62.6|0
1656495130000|2022-06-29 09:32:10|65.1|62.7|65.05|62.65|65.1|62.7|65.05|62.65|0
1656495140000|2022-06-29 09:32:20|65|62.6|65.1|62.7|65.1|62.7|65|62.6|0
1656495150000|2022-06-29 09:32:30|65.07|62.67|65.05|62.65|65.07|62.67|65.05|62.65|0
1656495160000|2022-06-29 09:32:40|65.1|62.7|65.05|62.65|65.1|62.7|65.05|62.65|0
1656495170000|2022-06-29 09:32:50|65|62.6|64.9|62.5|65|62.6|64.9|62.5|0
1656495180000|2022-06-29 09:33:00|64.95|62.55|64.95|62.55|64.95|62.55|64.95|62.55|0
1656495190000|2022-06-29 09:33:10|65|62.6|64.97|62.57|65|62.6|64.97|62.57|0
1656495200000|2022-06-29 09:33:20|65|62.6|64.9|62.5|65|62.6|64.9|62.5|0
1656495210000|2022-06-29 09:33:30|64.92|62.52|64.95|62.55|64.95|62.55|64.9|62.5|0
1656495220000|2022-06-29 09:33:40|65|62.6|65.05|62.65|65.05|62.65|65|62.6|0
1656495230000|2022-06-29 09:33:50|65.1|62.7|65.14|62.74|65.14|62.74|65.1|62.7|0
1656495240000|2022-06-29 09:34:00|65.17|62.77|65.1|62.7|65.19|62.79|65.1|62.7|0
1656495250000|2022-06-29 09:34:10|65.07|62.67|65.1|62.7|65.1|62.7|65.05|62.65|0
1656495260000|2022-06-29 09:34:20|65.05|62.65|65|62.6|65.05|62.65|65|62.6|0
1656495270000|2022-06-29 09:34:30|64.95|62.55|64.9|62.5|64.95|62.55|64.9|62.5|0
1656495280000|2022-06-29 09:34:40|64.95|62.55|64.9|62.5|64.95|62.55|64.9|62.5|0
1656495290000|2022-06-29 09:34:50|64.95|62.55|64.95|62.55|64.95|62.55|64.95|62.55|0
1656495300000|2022-06-29 09:35:00|64.9|62.5|64.9|62.5|64.9|62.5|64.85|62.45|0
1656495310000|2022-06-29 09:35:10|64.87|62.47|64.92|62.52|64.92|62.52|64.85|62.45|0
1656495320000|2022-06-29 09:35:20|64.85|62.45|64.95|62.55|64.95|62.55|64.85|62.45|0
1656495330000|2022-06-29 09:35:30|64.97|62.57|65|62.6|65|62.6|64.97|62.57|0
1656495340000|2022-06-29 09:35:40|64.95|62.55|64.85|62.45|64.95|62.55|64.85|62.45|0
1656495350000|2022-06-29 09:35:50|64.87|62.47|64.87|62.47|64.87|62.47|64.82|62.42|0
1656495360000|2022-06-29 09:36:00|64.85|62.45|64.85|62.45|64.85|62.45|64.82|62.42|0
1656495370000|2022-06-29 09:36:10|64.9|62.5|64.7|62.3|64.9|62.5|64.7|62.3|0
1656495380000|2022-06-29 09:36:20|64.73|62.33|64.7|62.3|64.73|62.33|64.7|62.3|0
1656495390000|2022-06-29 09:36:30|64.75|62.35|64.75|62.35|64.75|62.35|64.7|62.3|0
1656495400000|2022-06-29 09:36:40|64.7|62.3|64.7|62.3|64.73|62.33|64.7|62.3|0
1656495410000|2022-06-29 09:36:50|64.75|62.35|64.7|62.3|64.8|62.4|64.7|62.3|0
1656495420000|2022-06-29 09:37:00|64.75|62.35|64.75|62.35|64.75|62.35|64.7|62.3|0
1656495430000|2022-06-29 09:37:10|64.7|62.3|64.75|62.35|64.75|62.35|64.7|62.3|0
1656495440000|2022-06-29 09:37:20|64.7|62.3|64.7|62.3|64.7|62.3|64.65|62.25|0
1656495450000|2022-06-29 09:37:30|64.65|62.25|64.65|62.25|64.7|62.3|64.65|62.25|0
1656495460000|2022-06-29 09:37:40|64.6|62.2|64.58|62.18|64.6|62.2|64.58|62.18|0
1656495470000|2022-06-29 09:37:50|64.55|62.15|64.6|62.2|64.63|62.23|64.55|62.15|0
1656495480000|2022-06-29 09:38:00|64.65|62.25|64.53|62.13|64.65|62.25|64.53|62.13|0
1656495490000|2022-06-29 09:38:10|64.51|62.11|64.51|62.11|64.51|62.11|64.51|62.11|0
1656495500000|2022-06-29 09:38:20|64.53|62.13|64.55|62.15|64.58|62.18|64.53|62.13|0
1656495510000|2022-06-29 09:38:30|64.6|62.2|64.58|62.18|64.6|62.2|64.58|62.18|0
1656495520000|2022-06-29 09:38:40|64.55|62.15|64.55|62.15|64.58|62.18|64.55|62.15|0
1656495530000|2022-06-29 09:38:50|64.51|62.11|64.53|62.13|64.55|62.15|64.51|62.11|0
1656495540000|2022-06-29 09:39:00|64.51|62.11|64.7|62.3|64.7|62.3|64.51|62.11|0
1656495550000|2022-06-29 09:39:10|64.65|62.25|64.65|62.25|64.65|62.25|64.65|62.25|0
1656495560000|2022-06-29 09:39:20|64.68|62.28|64.7|62.3|64.7|62.3|64.68|62.28|0
1656495570000|2022-06-29 09:39:30|64.68|62.28|64.7|62.3|64.7|62.3|64.68|62.28|0
1656495580000|2022-06-29 09:39:40|64.65|62.25|64.65|62.25|64.68|62.28|64.65|62.25|0
1656495590000|2022-06-29 09:39:50|64.63|62.23|64.53|62.13|64.63|62.23|64.53|62.13|0
1656495600000|2022-06-29 09:40:00|64.51|62.11|64.51|62.11|64.51|62.11|64.51|62.11|0
1656495610000|2022-06-29 09:40:10|64.48|62.08|64.46|62.06|64.48|62.08|64.46|62.06|0
1656495630000|2022-06-29 09:40:30|64.48|62.08|64.6|62.2|64.6|62.2|64.48|62.08|0
1656495640000|2022-06-29 09:40:40|64.55|62.15|64.55|62.15|64.55|62.15|64.55|62.15|0
1656495650000|2022-06-29 09:40:50|64.53|62.13|64.58|62.18|64.6|62.2|64.53|62.13|0
1656495660000|2022-06-29 09:41:00|64.6|62.2|64.6|62.2|64.65|62.25|64.6|62.2|0
1656495670000|2022-06-29 09:41:10|64.65|62.25|64.63|62.23|64.65|62.25|64.63|62.23|0
1656495680000|2022-06-29 09:41:20|64.6|62.2|64.68|62.28|64.68|62.28|64.6|62.2|0
1656495690000|2022-06-29 09:41:30|64.63|62.23|64.51|62.11|64.63|62.23|64.51|62.11|0
1656495700000|2022-06-29 09:41:40|64.48|62.08|64.51|62.11|64.51|62.11|64.48|62.08|0
1656495710000|2022-06-29 09:41:50|64.48|62.08|64.51|62.11|64.55|62.15|64.46|62.06|0
1656495720000|2022-06-29 09:42:00|64.46|62.06|64.55|62.15|64.55|62.15|64.46|62.06|0
1656495730000|2022-06-29 09:42:10|64.63|62.23|64.65|62.25|64.65|62.25|64.63|62.23|0
1656495740000|2022-06-29 09:42:20|64.68|62.28|64.7|62.3|64.7|62.3|64.68|62.28|0
1656495760000|2022-06-29 09:42:40|64.65|62.25|64.65|62.25|64.65|62.25|64.65|62.25|0
1656495770000|2022-06-29 09:42:50|64.68|62.28|64.7|62.3|64.7|62.3|64.68|62.28|0
1656495790000|2022-06-29 09:43:10|64.65|62.25|64.7|62.3|64.7|62.3|64.65|62.25|0
1656495800000|2022-06-29 09:43:20|64.65|62.25|64.65|62.25|64.65|62.25|64.65|62.25|0
1656495810000|2022-06-29 09:43:30|64.6|62.2|64.6|62.2|64.6|62.2|64.6|62.2|0
1656495820000|2022-06-29 09:43:40|64.55|62.15|64.5|62.1|64.55|62.15|64.5|62.1|0
1656495830000|2022-06-29 09:43:50|64.41|62.01|64.46|62.06|64.46|62.06|64.41|62.01|0
1656495840000|2022-06-29 09:44:00|64.55|62.15|64.55|62.15|64.55|62.15|64.55|62.15|0
1656495850000|2022-06-29 09:44:10|64.58|62.18|64.65|62.25|64.65|62.25|64.58|62.18|0
1656495860000|2022-06-29 09:44:20|64.6|62.2|64.6|62.2|64.63|62.23|64.6|62.2|0
1656495870000|2022-06-29 09:44:30|64.63|62.23|64.7|62.3|64.7|62.3|64.63|62.23|0
1656495880000|2022-06-29 09:44:40|64.65|62.25|64.65|62.25|64.65|62.25|64.65|62.25|0
1656495890000|2022-06-29 09:44:50|64.63|62.23|64.65|62.25|64.65|62.25|64.63|62.23|0
1656495900000|2022-06-29 09:45:00|64.67|62.27|64.65|62.25|64.7|62.3|64.65|62.25|0
1656495920000|2022-06-29 09:45:20|64.6|62.2|64.7|62.3|64.7|62.3|64.55|62.15|0
1656495950000|2022-06-29 09:45:50|64.65|62.25|64.65|62.25|64.65|62.25|64.65|62.25|0
1656495970000|2022-06-29 09:46:10|64.67|62.27|64.65|62.25|64.67|62.27|64.65|62.25|0
1656495980000|2022-06-29 09:46:20|64.6|62.2|64.46|62.06|64.6|62.2|64.46|62.06|0
1656495990000|2022-06-29 09:46:30|64.41|62.01|64.14|61.74|64.41|62.01|64.14|61.74|0
1656496000000|2022-06-29 09:46:40|64.11|61.71|64.21|61.81|64.21|61.81|64.11|61.71|0
1656496010000|2022-06-29 09:46:50|64.36|61.96|64.36|61.96|64.36|61.96|64.36|61.96|0
1656496020000|2022-06-29 09:47:00|64.41|62.01|64.33|61.93|64.41|62.01|64.33|61.93|0
1656496030000|2022-06-29 09:47:10|64.31|61.91|64.28|61.88|64.31|61.91|64.26|61.86|0
1656496040000|2022-06-29 09:47:20|64.36|61.96|64.41|62.01|64.41|62.01|64.31|61.91|0
1656496050000|2022-06-29 09:47:30|64.48|62.08|64.63|62.23|64.7|62.3|64.48|62.08|0
1656496060000|2022-06-29 09:47:40|64.65|62.25|64.7|62.3|64.7|62.3|64.65|62.25|0
1656496070000|2022-06-29 09:47:50|64.67|62.27|64.7|62.3|64.7|62.3|64.67|62.27|0
1656496090000|2022-06-29 09:48:10|64.72|62.32|64.7|62.3|64.72|62.32|64.7|62.3|0
1656496100000|2022-06-29 09:48:20|64.65|62.25|64.6|62.2|64.67|62.27|64.58|62.18|0
1656496110000|2022-06-29 09:48:30|64.7|62.3|64.8|62.4|64.8|62.4|64.7|62.3|0
1656496120000|2022-06-29 09:48:40|64.82|62.42|64.85|62.45|64.85|62.45|64.77|62.37|0
1656496130000|2022-06-29 09:48:50|64.8|62.4|64.75|62.35|64.82|62.42|64.75|62.35|0
1656496140000|2022-06-29 09:49:00|64.72|62.32|64.75|62.35|64.75|62.35|64.7|62.3|0
1656496150000|2022-06-29 09:49:10|64.8|62.4|64.8|62.4|64.82|62.42|64.8|62.4|0
1656496160000|2022-06-29 09:49:20|64.77|62.37|64.85|62.45|64.85|62.45|64.77|62.37|0
1656496170000|2022-06-29 09:49:30|64.87|62.47|64.9|62.5|64.9|62.5|64.87|62.47|0
1656496180000|2022-06-29 09:49:40|64.94|62.54|64.8|62.4|64.94|62.54|64.8|62.4|0
1656496190000|2022-06-29 09:49:50|64.77|62.37|64.72|62.32|64.77|62.37|64.72|62.32|0
1656496200000|2022-06-29 09:50:00|64.7|62.3|64.65|62.25|64.7|62.3|64.65|62.25|0
1656496210000|2022-06-29 09:50:10|64.67|62.27|64.65|62.25|64.67|62.27|64.65|62.25|0
1656496220000|2022-06-29 09:50:20|64.6|62.2|64.58|62.18|64.6|62.2|64.53|62.13|0
1656496230000|2022-06-29 09:50:30|64.55|62.15|64.53|62.13|64.55|62.15|64.53|62.13|0
1656496240000|2022-06-29 09:50:40|64.5|62.1|64.36|61.96|64.5|62.1|64.36|61.96|0
1656496250000|2022-06-29 09:50:50|64.33|61.93|64.33|61.93|64.33|61.93|64.31|61.91|0
1656496260000|2022-06-29 09:51:00|64.31|61.91|64.14|61.74|64.31|61.91|64.14|61.74|0
1656496270000|2022-06-29 09:51:10|64.11|61.71|64.16|61.76|64.16|61.76|64.11|61.71|0
1656496280000|2022-06-29 09:51:20|64.21|61.81|64.21|61.81|64.21|61.81|64.21|61.81|0
1656496290000|2022-06-29 09:51:30|64.23|61.83|64.16|61.76|64.23|61.83|64.16|61.76|0
1656496300000|2022-06-29 09:51:40|64.14|61.74|64.09|61.69|64.14|61.74|64.09|61.69|0
1656496310000|2022-06-29 09:51:50|64.11|61.71|64.16|61.76|64.16|61.76|64.11|61.71|0
1656496320000|2022-06-29 09:52:00|64.11|61.71|64.21|61.81|64.21|61.81|64.11|61.71|0
1656496330000|2022-06-29 09:52:10|64.23|61.83|64.18|61.78|64.26|61.86|64.18|61.78|0
1656496340000|2022-06-29 09:52:20|64.16|61.76|64.16|61.76|64.16|61.76|64.11|61.71|0
1656496350000|2022-06-29 09:52:30|64.11|61.71|64.06|61.66|64.11|61.71|64.06|61.66|0
1656496360000|2022-06-29 09:52:40|64.02|61.62|63.92|61.52|64.02|61.62|63.92|61.52|0
1656496370000|2022-06-29 09:52:50|63.94|61.54|63.97|61.57|63.97|61.57|63.94|61.54|0
1656496380000|2022-06-29 09:53:00|63.92|61.52|63.92|61.52|63.97|61.57|63.92|61.52|0
1656496390000|2022-06-29 09:53:10|63.97|61.57|63.92|61.52|63.97|61.57|63.92|61.52|0
1656496400000|2022-06-29 09:53:20|63.89|61.49|63.92|61.52|63.92|61.52|63.89|61.49|0
1656496410000|2022-06-29 09:53:30|63.97|61.57|64.02|61.62|64.02|61.62|63.97|61.57|0
1656496420000|2022-06-29 09:53:40|64.18|61.78|64.18|61.78|64.21|61.81|64.18|61.78|0
1656496430000|2022-06-29 09:53:50|64.16|61.76|64.16|61.76|64.16|61.76|64.16|61.76|0
1656496440000|2022-06-29 09:54:00|64.14|61.74|64.11|61.71|64.14|61.74|64.11|61.71|0
1656496450000|2022-06-29 09:54:10|64.04|61.64|64.02|61.62|64.04|61.64|64.02|61.62|0
1656496460000|2022-06-29 09:54:20|63.99|61.59|64.02|61.62|64.02|61.62|63.99|61.59|0
1656496480000|2022-06-29 09:54:40|63.82|61.42|63.72|61.32|63.82|61.42|63.58|61.18|0
1656496490000|2022-06-29 09:54:50|63.63|61.23|63.65|61.25|63.65|61.25|63.63|61.23|0
1656496500000|2022-06-29 09:55:00|63.63|61.23|63.65|61.25|63.65|61.25|63.58|61.18|0
1656496510000|2022-06-29 09:55:10|63.75|61.35|63.72|61.32|63.8|61.4|63.72|61.32|0
1656496520000|2022-06-29 09:55:20|63.77|61.37|63.77|61.37|63.77|61.37|63.77|61.37|0
1656496530000|2022-06-29 09:55:30|63.82|61.42|63.87|61.47|63.87|61.47|63.82|61.42|0
1656496540000|2022-06-29 09:55:40|63.68|61.28|63.68|61.28|63.68|61.28|63.68|61.28|0
1656496550000|2022-06-29 09:55:50|63.63|61.23|63.63|61.23|63.63|61.23|63.63|61.23|0
1656496560000|2022-06-29 09:56:00|63.6|61.2|63.48|61.08|63.63|61.23|63.48|61.08|0
1656496570000|2022-06-29 09:56:10|63.41|61.01|63.41|61.01|63.46|61.06|63.39|60.99|0
1656496580000|2022-06-29 09:56:20|63.39|60.99|63.22|60.82|63.39|60.99|63.22|60.82|0
1656496590000|2022-06-29 09:56:30|63.24|60.84|63.24|60.84|63.24|60.84|63.24|60.84|0
1656496600000|2022-06-29 09:56:40|63.22|60.82|63.22|60.82|63.24|60.84|63.22|60.82|0
1656496610000|2022-06-29 09:56:50|63.14|60.74|63|60.6|63.14|60.74|63|60.6|0
1656496620000|2022-06-29 09:57:00|63.02|60.62|63|60.6|63.07|60.67|63|60.6|0
1656496630000|2022-06-29 09:57:10|62.9|60.5|63|60.6|63|60.6|62.9|60.5|0
1656496640000|2022-06-29 09:57:20|63.05|60.65|63.14|60.74|63.14|60.74|63|60.6|0
1656496650000|2022-06-29 09:57:30|63.1|60.7|63.14|60.74|63.19|60.79|63.1|60.7|0
1656496660000|2022-06-29 09:57:40|63.1|60.7|62.95|60.55|63.12|60.72|62.95|60.55|0
1656496670000|2022-06-29 09:57:50|63|60.6|62.9|60.5|63|60.6|62.9|60.5|0
1656496680000|2022-06-29 09:58:00|62.95|60.55|63|60.6|63|60.6|62.95|60.55|0
1656496690000|2022-06-29 09:58:10|63.02|60.62|63.12|60.72|63.12|60.72|63.02|60.62|0
1656496700000|2022-06-29 09:58:20|63.05|60.65|63|60.6|63.05|60.65|63|60.6|0
1656496710000|2022-06-29 09:58:30|62.95|60.55|62.95|60.55|62.95|60.55|62.93|60.53|0
1656496720000|2022-06-29 09:58:40|62.9|60.5|62.95|60.55|62.95|60.55|62.9|60.5|0
1656496730000|2022-06-29 09:58:50|62.9|60.5|62.95|60.55|62.95|60.55|62.9|60.5|0
1656496740000|2022-06-29 09:59:00|63|60.6|62.98|60.58|63|60.6|62.95|60.55|0
1656496750000|2022-06-29 09:59:10|63|60.6|62.9|60.5|63|60.6|62.9|60.5|0
1656496760000|2022-06-29 09:59:20|62.93|60.53|62.93|60.53|62.93|60.53|62.93|60.53|0
1656496770000|2022-06-29 09:59:30|62.9|60.5|62.81|60.41|62.9|60.5|62.81|60.41|0
1656496780000|2022-06-29 09:59:40|62.86|60.46|62.74|60.34|62.86|60.46|62.71|60.31|0
1656496790000|2022-06-29 09:59:50|62.71|60.31|62.86|60.46|62.86|60.46|62.71|60.31|0
1656496800000|2022-06-29 10:00:00|63.1|60.7|63.31|60.91|63.31|60.91|63.1|60.7|0
1656496810000|2022-06-29 10:00:10|63.34|60.94|63.48|61.08|63.53|61.13|63.34|60.94|0
1656496820000|2022-06-29 10:00:20|63.55|61.15|63.7|61.3|63.7|61.3|63.53|61.13|0
1656496830000|2022-06-29 10:00:30|63.79|61.39|63.72|61.32|63.79|61.39|63.65|61.25|0
1656496840000|2022-06-29 10:00:40|63.7|61.3|63.72|61.32|63.77|61.37|63.63|61.23|0
1656496850000|2022-06-29 10:00:50|63.77|61.37|63.79|61.39|63.79|61.39|63.77|61.37|0
1656496860000|2022-06-29 10:01:00|63.77|61.37|63.72|61.32|63.77|61.37|63.72|61.32|0
1656496870000|2022-06-29 10:01:10|63.7|61.3|63.67|61.27|63.7|61.3|63.63|61.23|0
1656496880000|2022-06-29 10:01:20|63.63|61.23|63.67|61.27|63.67|61.27|63.63|61.23|0
1656496890000|2022-06-29 10:01:30|63.7|61.3|63.67|61.27|63.72|61.32|63.67|61.27|0
1656496900000|2022-06-29 10:01:40|63.72|61.32|63.72|61.32|63.72|61.32|63.72|61.32|0
1656496910000|2022-06-29 10:01:50|63.79|61.39|63.77|61.37|63.82|61.42|63.75|61.35|0
1656496920000|2022-06-29 10:02:00|63.92|61.52|63.92|61.52|63.92|61.52|63.92|61.52|0
1656496930000|2022-06-29 10:02:10|63.82|61.42|63.87|61.47|63.89|61.49|63.82|61.42|0
1656496940000|2022-06-29 10:02:20|63.82|61.42|63.87|61.47|63.87|61.47|63.82|61.42|0
1656496950000|2022-06-29 10:02:30|63.82|61.42|63.87|61.47|63.87|61.47|63.82|61.42|0
1656496960000|2022-06-29 10:02:40|63.84|61.44|63.96|61.56|63.96|61.56|63.84|61.44|0
1656496970000|2022-06-29 10:02:50|63.94|61.54|63.92|61.52|63.94|61.54|63.92|61.52|0
1656496980000|2022-06-29 10:03:00|63.82|61.42|63.82|61.42|63.82|61.42|63.82|61.42|0
1656496990000|2022-06-29 10:03:10|63.92|61.52|63.92|61.52|63.96|61.56|63.92|61.52|0
1656497000000|2022-06-29 10:03:20|63.96|61.56|63.92|61.52|63.99|61.59|63.92|61.52|0
1656497010000|2022-06-29 10:03:30|64.01|61.61|64.01|61.61|64.01|61.61|64.01|61.61|0
1656497020000|2022-06-29 10:03:40|63.94|61.54|63.87|61.47|63.94|61.54|63.87|61.47|0
1656497030000|2022-06-29 10:03:50|63.82|61.42|63.87|61.47|63.87|61.47|63.82|61.42|0
1656497040000|2022-06-29 10:04:00|63.94|61.54|64.01|61.61|64.01|61.61|63.92|61.52|0
1656497050000|2022-06-29 10:04:10|63.92|61.52|63.96|61.56|63.96|61.56|63.92|61.52|0
1656497060000|2022-06-29 10:04:20|63.92|61.52|63.87|61.47|63.92|61.52|63.87|61.47|0
1656497070000|2022-06-29 10:04:30|63.92|61.52|64.01|61.61|64.01|61.61|63.92|61.52|0
1656497080000|2022-06-29 10:04:40|64.06|61.66|64.16|61.76|64.16|61.76|64.06|61.66|0
1656497090000|2022-06-29 10:04:50|64.06|61.66|64.04|61.64|64.06|61.66|64.04|61.64|0
1656497100000|2022-06-29 10:05:00|64.01|61.61|64.01|61.61|64.01|61.61|63.96|61.56|0
1656497110000|2022-06-29 10:05:10|63.96|61.56|63.99|61.59|64.01|61.61|63.96|61.56|0
1656497120000|2022-06-29 10:05:20|63.96|61.56|64.01|61.61|64.01|61.61|63.96|61.56|0
1656497130000|2022-06-29 10:05:30|63.96|61.56|64.01|61.61|64.01|61.61|63.96|61.56|0
1656497140000|2022-06-29 10:05:40|64.06|61.66|64.21|61.81|64.21|61.81|64.06|61.66|0
1656497150000|2022-06-29 10:05:50|64.3|61.9|64.26|61.86|64.3|61.9|64.21|61.81|0
1656497160000|2022-06-29 10:06:00|64.28|61.88|64.23|61.83|64.28|61.88|64.23|61.83|0
1656497170000|2022-06-29 10:06:10|64.16|61.76|64.3|61.9|64.3|61.9|64.16|61.76|0
1656497180000|2022-06-29 10:06:20|64.35|61.95|64.26|61.86|64.35|61.95|64.26|61.86|0
1656497190000|2022-06-29 10:06:30|64.3|61.9|64.21|61.81|64.3|61.9|64.21|61.81|0
1656497200000|2022-06-29 10:06:40|64.3|61.9|64.35|61.95|64.35|61.95|64.3|61.9|0
1656497210000|2022-06-29 10:06:50|64.4|62|64.3|61.9|64.4|62|64.3|61.9|0
1656497220000|2022-06-29 10:07:00|64.35|61.95|64.35|61.95|64.35|61.95|64.33|61.93|0
1656497230000|2022-06-29 10:07:10|64.45|62.05|64.5|62.1|64.6|62.2|64.45|62.05|0
1656497240000|2022-06-29 10:07:20|64.55|62.15|64.55|62.15|64.55|62.15|64.55|62.15|0
1656497250000|2022-06-29 10:07:30|64.5|62.1|64.65|62.25|64.65|62.25|64.5|62.1|0
1656497260000|2022-06-29 10:07:40|64.55|62.15|64.35|61.95|64.57|62.17|64.35|61.95|0
1656497270000|2022-06-29 10:07:50|64.4|62|64.26|61.86|64.4|62|64.26|61.86|0
1656497280000|2022-06-29 10:08:00|64.3|61.9|64.3|61.9|64.4|62|64.3|61.9|0
1656497290000|2022-06-29 10:08:10|64.26|61.86|64.26|61.86|64.26|61.86|64.26|61.86|0
1656497300000|2022-06-29 10:08:20|64.3|61.9|64.3|61.9|64.3|61.9|64.3|61.9|0
1656497310000|2022-06-29 10:08:30|64.26|61.86|64.3|61.9|64.33|61.93|64.26|61.86|0
1656497320000|2022-06-29 10:08:40|64.26|61.86|64.26|61.86|64.26|61.86|64.26|61.86|0
1656497330000|2022-06-29 10:08:50|64.21|61.81|64.21|61.81|64.26|61.86|64.21|61.81|0
1656497340000|2022-06-29 10:09:00|64.16|61.76|64.16|61.76|64.16|61.76|64.16|61.76|0
1656497350000|2022-06-29 10:09:10|64.21|61.81|64.16|61.76|64.21|61.81|64.13|61.73|0
1656497360000|2022-06-29 10:09:20|64.26|61.86|64.3|61.9|64.3|61.9|64.25|61.85|0
1656497370000|2022-06-29 10:09:30|64.35|61.95|64.4|62|64.4|62|64.35|61.95|0
1656497380000|2022-06-29 10:09:40|64.45|62.05|64.5|62.1|64.5|62.1|64.45|62.05|0
1656497390000|2022-06-29 10:09:50|64.45|62.05|64.5|62.1|64.5|62.1|64.45|62.05|0
1656497400000|2022-06-29 10:10:00|64.55|62.15|64.33|61.93|64.55|62.15|64.33|61.93|0
1656497410000|2022-06-29 10:10:10|64.35|61.95|64.42|62.02|64.42|62.02|64.35|61.95|0
1656497420000|2022-06-29 10:10:20|64.4|62|64.45|62.05|64.45|62.05|64.4|62|0
1656497430000|2022-06-29 10:10:30|64.4|62|64.4|62|64.45|62.05|64.4|62|0
1656497440000|2022-06-29 10:10:40|64.42|62.02|64.4|62|64.45|62.05|64.4|62|0
1656497450000|2022-06-29 10:10:50|64.35|61.95|64.3|61.9|64.35|61.95|64.3|61.9|0
1656497460000|2022-06-29 10:11:00|64.33|61.93|64.35|61.95|64.35|61.95|64.33|61.93|0
1656497470000|2022-06-29 10:11:10|64.4|62|64.38|61.98|64.4|62|64.35|61.95|0
1656497480000|2022-06-29 10:11:20|64.3|61.9|64.3|61.9|64.3|61.9|64.28|61.88|0
1656497490000|2022-06-29 10:11:30|64.25|61.85|64.25|61.85|64.25|61.85|64.25|61.85|0
1656497500000|2022-06-29 10:11:40|64.28|61.88|64.25|61.85|64.3|61.9|64.25|61.85|0
1656497510000|2022-06-29 10:11:50|64.28|61.88|64.3|61.9|64.3|61.9|64.28|61.88|0
1656497520000|2022-06-29 10:12:00|64.25|61.85|64.23|61.83|64.25|61.85|64.21|61.81|0
1656497530000|2022-06-29 10:12:10|64.16|61.76|64.03|61.63|64.16|61.76|63.96|61.56|0
1656497540000|2022-06-29 10:12:20|64.01|61.61|63.96|61.56|64.11|61.71|63.96|61.56|0
1656497550000|2022-06-29 10:12:30|64.01|61.61|63.89|61.49|64.01|61.61|63.89|61.49|0
1656497560000|2022-06-29 10:12:40|63.96|61.56|63.91|61.51|63.96|61.56|63.91|61.51|0
1656497570000|2022-06-29 10:12:50|63.89|61.49|63.87|61.47|63.91|61.51|63.87|61.47|0
1656497580000|2022-06-29 10:13:00|63.91|61.51|63.91|61.51|63.91|61.51|63.91|61.51|0
1656497590000|2022-06-29 10:13:10|64.01|61.61|63.96|61.56|64.01|61.61|63.96|61.56|0
1656497600000|2022-06-29 10:13:20|63.91|61.51|63.89|61.49|63.91|61.51|63.89|61.49|0
1656497610000|2022-06-29 10:13:30|63.82|61.42|63.87|61.47|63.87|61.47|63.77|61.37|0
1656497620000|2022-06-29 10:13:40|63.84|61.44|64.01|61.61|64.08|61.68|63.84|61.44|0
1656497630000|2022-06-29 10:13:50|63.99|61.59|63.72|61.32|63.99|61.59|63.72|61.32|0
1656497640000|2022-06-29 10:14:00|63.67|61.27|63.62|61.22|63.72|61.32|63.62|61.22|0
1656497650000|2022-06-29 10:14:10|63.67|61.27|63.82|61.42|63.82|61.42|63.67|61.27|0
1656497660000|2022-06-29 10:14:20|63.89|61.49|63.82|61.42|63.89|61.49|63.82|61.42|0
1656497670000|2022-06-29 10:14:30|63.79|61.39|63.69|61.29|63.79|61.39|63.69|61.29|0
1656497680000|2022-06-29 10:14:40|63.72|61.32|63.82|61.42|63.82|61.42|63.67|61.27|0
1656497690000|2022-06-29 10:14:50|63.77|61.37|63.69|61.29|63.77|61.37|63.69|61.29|0
1656497700000|2022-06-29 10:15:00|63.67|61.27|63.62|61.22|63.67|61.27|63.62|61.22|0
1656497710000|2022-06-29 10:15:10|63.72|61.32|63.74|61.34|63.77|61.37|63.67|61.27|0
1656497720000|2022-06-29 10:15:20|63.82|61.42|63.86|61.46|63.86|61.46|63.82|61.42|0
1656497730000|2022-06-29 10:15:30|63.91|61.51|63.99|61.59|63.99|61.59|63.91|61.51|0
1656497740000|2022-06-29 10:15:40|63.94|61.54|64.01|61.61|64.01|61.61|63.94|61.54|0
1656497750000|2022-06-29 10:15:50|63.96|61.56|64.01|61.61|64.01|61.61|63.96|61.56|0
1656497760000|2022-06-29 10:16:00|64.06|61.66|63.99|61.59|64.06|61.66|63.99|61.59|0
1656497770000|2022-06-29 10:16:10|63.96|61.56|63.89|61.49|63.96|61.56|63.86|61.46|0
1656497780000|2022-06-29 10:16:20|63.86|61.46|64.01|61.61|64.01|61.61|63.86|61.46|0
1656497790000|2022-06-29 10:16:30|64.06|61.66|64.08|61.68|64.08|61.68|64.06|61.66|0
1656497800000|2022-06-29 10:16:40|64.11|61.71|63.91|61.51|64.11|61.71|63.91|61.51|0
1656497810000|2022-06-29 10:16:50|63.89|61.49|63.91|61.51|63.91|61.51|63.86|61.46|0
1656497820000|2022-06-29 10:17:00|63.89|61.49|63.77|61.37|63.89|61.49|63.77|61.37|0
1656497830000|2022-06-29 10:17:10|63.72|61.32|63.74|61.34|63.79|61.39|63.72|61.32|0
1656497840000|2022-06-29 10:17:20|63.77|61.37|63.77|61.37|63.77|61.37|63.74|61.34|0
1656497850000|2022-06-29 10:17:30|63.79|61.39|63.69|61.29|63.79|61.39|63.69|61.29|0
1656497860000|2022-06-29 10:17:40|63.72|61.32|63.72|61.32|63.82|61.42|63.72|61.32|0
1656497870000|2022-06-29 10:17:50|63.77|61.37|64.01|61.61|64.01|61.61|63.77|61.37|0
1656497880000|2022-06-29 10:18:00|63.91|61.51|63.94|61.54|63.94|61.54|63.91|61.51|0
1656497890000|2022-06-29 10:18:10|63.91|61.51|63.89|61.49|63.91|61.51|63.89|61.49|0
1656497900000|2022-06-29 10:18:20|63.91|61.51|63.77|61.37|63.91|61.51|63.77|61.37|0
1656497910000|2022-06-29 10:18:30|63.74|61.34|63.72|61.32|63.74|61.34|63.72|61.32|0
1656497920000|2022-06-29 10:18:40|63.57|61.17|63.57|61.17|63.57|61.17|63.57|61.17|0
1656497930000|2022-06-29 10:18:50|63.53|61.13|63.77|61.37|63.77|61.37|63.53|61.13|0
1656497940000|2022-06-29 10:19:00|63.74|61.34|63.67|61.27|63.74|61.34|63.67|61.27|0
1656497950000|2022-06-29 10:19:10|63.69|61.29|63.55|61.15|63.69|61.29|63.55|61.15|0
1656497960000|2022-06-29 10:19:20|63.57|61.17|63.6|61.2|63.6|61.2|63.57|61.17|0
1656497970000|2022-06-29 10:19:30|63.62|61.22|63.62|61.22|63.65|61.25|63.62|61.22|0
1656497980000|2022-06-29 10:19:40|63.82|61.42|63.82|61.42|63.82|61.42|63.82|61.42|0
1656497990000|2022-06-29 10:19:50|63.91|61.51|63.77|61.37|63.91|61.51|63.77|61.37|0
1656498000000|2022-06-29 10:20:00|63.72|61.32|63.72|61.32|63.72|61.32|63.67|61.27|0
1656498010000|2022-06-29 10:20:10|63.69|61.29|63.72|61.32|63.72|61.32|63.64|61.24|0
1656498020000|2022-06-29 10:20:20|63.69|61.29|63.77|61.37|63.77|61.37|63.67|61.27|0
1656498030000|2022-06-29 10:20:30|63.82|61.42|63.82|61.42|63.82|61.42|63.82|61.42|0
1656498040000|2022-06-29 10:20:40|63.86|61.46|64.01|61.61|64.01|61.61|63.86|61.46|0
1656498050000|2022-06-29 10:20:50|63.96|61.56|63.91|61.51|63.96|61.56|63.91|61.51|0
1656498060000|2022-06-29 10:21:00|63.96|61.56|63.82|61.42|63.96|61.56|63.82|61.42|0
1656498070000|2022-06-29 10:21:10|63.79|61.39|63.82|61.42|63.82|61.42|63.72|61.32|0
1656498080000|2022-06-29 10:21:20|63.86|61.46|63.86|61.46|63.86|61.46|63.84|61.44|0
1656498090000|2022-06-29 10:21:30|63.91|61.51|63.94|61.54|63.96|61.56|63.91|61.51|0
1656498100000|2022-06-29 10:21:40|63.91|61.51|63.89|61.49|63.91|61.51|63.86|61.46|0
1656498110000|2022-06-29 10:21:50|63.91|61.51|63.94|61.54|63.94|61.54|63.91|61.51|0
1656498120000|2022-06-29 10:22:00|63.89|61.49|63.86|61.46|63.91|61.51|63.84|61.44|0
1656498140000|2022-06-29 10:22:20|63.77|61.37|63.89|61.49|63.89|61.49|63.77|61.37|0
1656498150000|2022-06-29 10:22:30|64.01|61.61|64.06|61.66|64.11|61.71|64.01|61.61|0
1656498160000|2022-06-29 10:22:40|64.11|61.71|64.35|61.95|64.35|61.95|64.11|61.71|0
1656498170000|2022-06-29 10:22:50|64.3|61.9|64.25|61.85|64.3|61.9|64.25|61.85|0
1656498180000|2022-06-29 10:23:00|64.15|61.75|64.03|61.63|64.15|61.75|64.03|61.63|0
1656498190000|2022-06-29 10:23:10|64.06|61.66|64.13|61.73|64.13|61.73|64.01|61.61|0
1656498200000|2022-06-29 10:23:20|64.15|61.75|64.11|61.71|64.15|61.75|64.11|61.71|0
1656498210000|2022-06-29 10:23:30|64.08|61.68|64.06|61.66|64.15|61.75|64.06|61.66|0
1656498220000|2022-06-29 10:23:40|64.08|61.68|64.11|61.71|64.11|61.71|64.06|61.66|0
1656498230000|2022-06-29 10:23:50|64.06|61.66|64.15|61.75|64.15|61.75|64.06|61.66|0
1656498240000|2022-06-29 10:24:00|64.13|61.73|64.01|61.61|64.13|61.73|64.01|61.61|0
1656498250000|2022-06-29 10:24:10|64.06|61.66|64.06|61.66|64.06|61.66|64.06|61.66|0
1656498260000|2022-06-29 10:24:20|63.91|61.51|63.69|61.29|63.91|61.51|63.67|61.27|0
1656498270000|2022-06-29 10:24:30|63.77|61.37|63.77|61.37|63.79|61.39|63.77|61.37|0
1656498280000|2022-06-29 10:24:40|63.64|61.24|63.64|61.24|63.72|61.32|63.64|61.24|0
1656498290000|2022-06-29 10:24:50|63.62|61.22|63.6|61.2|63.62|61.22|63.6|61.2|0
1656498300000|2022-06-29 10:25:00|63.57|61.17|63.57|61.17|63.6|61.2|63.57|61.17|0
1656498310000|2022-06-29 10:25:10|63.52|61.12|63.48|61.08|63.52|61.12|63.43|61.03|0
1656498320000|2022-06-29 10:25:20|63.35|60.95|63.52|61.12|63.52|61.12|63.35|60.95|0
1656498330000|2022-06-29 10:25:30|63.57|61.17|63.48|61.08|63.57|61.17|63.48|61.08|0
1656498340000|2022-06-29 10:25:40|63.52|61.12|63.52|61.12|63.55|61.15|63.52|61.12|0
1656498350000|2022-06-29 10:25:50|63.48|61.08|63.48|61.08|63.48|61.08|63.48|61.08|0
1656498360000|2022-06-29 10:26:00|63.45|61.05|63.45|61.05|63.48|61.08|63.45|61.05|0
1656498370000|2022-06-29 10:26:10|63.57|61.17|63.64|61.24|63.64|61.24|63.57|61.17|0
1656498380000|2022-06-29 10:26:20|63.57|61.17|63.43|61.03|63.57|61.17|63.43|61.03|0
1656498390000|2022-06-29 10:26:30|63.52|61.12|63.43|61.03|63.52|61.12|63.43|61.03|0
1656498400000|2022-06-29 10:26:40|63.45|61.05|63.52|61.12|63.52|61.12|63.45|61.05|0
1656498410000|2022-06-29 10:26:50|63.6|61.2|63.62|61.22|63.62|61.22|63.6|61.2|0
1656498420000|2022-06-29 10:27:00|63.57|61.17|63.59|61.19|63.59|61.19|63.57|61.17|0
1656498430000|2022-06-29 10:27:10|63.57|61.17|63.52|61.12|63.57|61.17|63.48|61.08|0
1656498440000|2022-06-29 10:27:20|63.57|61.17|63.57|61.17|63.59|61.19|63.57|61.17|0
1656498450000|2022-06-29 10:27:30|63.52|61.12|63.57|61.17|63.59|61.19|63.52|61.12|0
1656498460000|2022-06-29 10:27:40|63.52|61.12|63.59|61.19|63.59|61.19|63.52|61.12|0
1656498470000|2022-06-29 10:27:50|63.57|61.17|63.55|61.15|63.59|61.19|63.55|61.15|0
1656498480000|2022-06-29 10:28:00|63.67|61.27|63.67|61.27|63.67|61.27|63.64|61.24|0
1656498490000|2022-06-29 10:28:10|63.64|61.24|63.74|61.34|63.74|61.34|63.64|61.24|0
1656498500000|2022-06-29 10:28:20|63.76|61.36|63.81|61.41|63.81|61.41|63.74|61.34|0
1656498510000|2022-06-29 10:28:30|63.86|61.46|63.81|61.41|63.86|61.46|63.81|61.41|0
1656498520000|2022-06-29 10:28:40|63.86|61.46|63.86|61.46|63.91|61.51|63.84|61.44|0
1656498530000|2022-06-29 10:28:50|63.91|61.51|63.86|61.46|63.91|61.51|63.86|61.46|0
1656498540000|2022-06-29 10:29:00|63.89|61.49|63.81|61.41|63.89|61.49|63.81|61.41|0
1656498550000|2022-06-29 10:29:10|63.69|61.29|63.69|61.29|63.69|61.29|63.67|61.27|0
1656498560000|2022-06-29 10:29:20|63.67|61.27|63.62|61.22|63.67|61.27|63.57|61.17|0
1656498570000|2022-06-29 10:29:30|63.67|61.27|63.62|61.22|63.67|61.27|63.62|61.22|0
1656498580000|2022-06-29 10:29:40|63.57|61.17|63.57|61.17|63.57|61.17|63.52|61.12|0
1656498590000|2022-06-29 10:29:50|63.52|61.12|63.52|61.12|63.57|61.17|63.52|61.12|0
1656498600000|2022-06-29 10:30:00|63.55|61.15|63.59|61.19|63.62|61.22|63.55|61.15|0
1656498610000|2022-06-29 10:30:10|63.57|61.17|63.57|61.17|63.57|61.17|63.57|61.17|0
1656498620000|2022-06-29 10:30:20|63.52|61.12|63.57|61.17|63.57|61.17|63.52|61.12|0
1656498630000|2022-06-29 10:30:30|63.47|61.07|63.45|61.05|63.52|61.12|63.45|61.05|0
1656498640000|2022-06-29 10:30:40|63.43|61.03|63.4|61|63.43|61.03|63.38|60.98|0
1656498650000|2022-06-29 10:30:50|63.38|60.98|63.4|61|63.43|61.03|63.38|60.98|0
1656498660000|2022-06-29 10:31:00|63.38|60.98|63.4|61|63.43|61.03|63.38|60.98|0
1656498670000|2022-06-29 10:31:10|63.38|60.98|63.43|61.03|63.43|61.03|63.38|60.98|0
1656498680000|2022-06-29 10:31:20|63.38|60.98|63.38|60.98|63.4|61|63.38|60.98|0
1656498690000|2022-06-29 10:31:30|63.43|61.03|63.43|61.03|63.43|61.03|63.43|61.03|0
1656498700000|2022-06-29 10:31:40|63.47|61.07|63.47|61.07|63.5|61.1|63.47|61.07|0
1656498720000|2022-06-29 10:32:00|63.45|61.05|63.45|61.05|63.45|61.05|63.45|61.05|0
1656498730000|2022-06-29 10:32:10|63.47|61.07|63.57|61.17|63.57|61.17|63.38|60.98|0
1656498740000|2022-06-29 10:32:20|63.62|61.22|63.57|61.17|63.67|61.27|63.57|61.17|0
1656498750000|2022-06-29 10:32:30|63.67|61.27|63.79|61.39|63.81|61.41|63.67|61.27|0
1656498760000|2022-06-29 10:32:40|63.84|61.44|63.81|61.41|63.84|61.44|63.76|61.36|0
1656498770000|2022-06-29 10:32:50|63.79|61.39|63.59|61.19|63.81|61.41|63.59|61.19|0
1656498780000|2022-06-29 10:33:00|63.67|61.27|63.67|61.27|63.72|61.32|63.67|61.27|0
1656498790000|2022-06-29 10:33:10|63.64|61.24|63.62|61.22|63.67|61.27|63.62|61.22|0
1656498800000|2022-06-29 10:33:20|63.57|61.17|63.52|61.12|63.57|61.17|63.52|61.12|0
1656498810000|2022-06-29 10:33:30|63.47|61.07|63.52|61.12|63.52|61.12|63.47|61.07|0
1656498820000|2022-06-29 10:33:40|63.55|61.15|63.47|61.07|63.55|61.15|63.47|61.07|0
1656498830000|2022-06-29 10:33:50|63.45|61.05|63.38|60.98|63.45|61.05|63.38|60.98|0
1656498840000|2022-06-29 10:34:00|63.43|61.03|63.47|61.07|63.5|61.1|63.43|61.03|0
1656498850000|2022-06-29 10:34:10|63.5|61.1|63.45|61.05|63.5|61.1|63.43|61.03|0
1656498860000|2022-06-29 10:34:20|63.38|60.98|63.33|60.93|63.38|60.98|63.33|60.93|0
1656498870000|2022-06-29 10:34:30|63.38|60.98|63.38|60.98|63.43|61.03|63.38|60.98|0
1656498880000|2022-06-29 10:34:40|63.45|61.05|63.57|61.17|63.57|61.17|63.45|61.05|0
1656498890000|2022-06-29 10:34:50|63.62|61.22|63.62|61.22|63.67|61.27|63.62|61.22|0
1656498900000|2022-06-29 10:35:00|63.72|61.32|63.67|61.27|63.72|61.32|63.67|61.27|0
1656498910000|2022-06-29 10:35:10|63.69|61.29|63.74|61.34|63.74|61.34|63.62|61.22|0
1656498920000|2022-06-29 10:35:20|63.64|61.24|63.74|61.34|63.74|61.34|63.64|61.24|0
1656498930000|2022-06-29 10:35:30|63.76|61.36|63.86|61.46|63.86|61.46|63.71|61.31|0
1656498940000|2022-06-29 10:35:40|63.91|61.51|63.98|61.58|63.98|61.58|63.86|61.46|0
1656498950000|2022-06-29 10:35:50|64.01|61.61|63.83|61.43|64.01|61.61|63.83|61.43|0
1656498960000|2022-06-29 10:36:00|63.93|61.53|63.93|61.53|63.98|61.58|63.93|61.53|0
1656498970000|2022-06-29 10:36:10|63.86|61.46|63.88|61.48|63.93|61.53|63.86|61.46|0
1656498980000|2022-06-29 10:36:20|63.91|61.51|63.93|61.53|63.93|61.53|63.91|61.51|0
1656498990000|2022-06-29 10:36:30|64.03|61.63|64.03|61.63|64.05|61.65|64.03|61.63|0
1656499000000|2022-06-29 10:36:40|64.01|61.61|64.01|61.61|64.03|61.63|64.01|61.61|0
1656499010000|2022-06-29 10:36:50|63.96|61.56|63.86|61.46|64.01|61.61|63.86|61.46|0
1656499020000|2022-06-29 10:37:00|63.76|61.36|63.83|61.43|63.83|61.43|63.76|61.36|0
1656499030000|2022-06-29 10:37:10|63.86|61.46|63.93|61.53|63.93|61.53|63.86|61.46|0
1656499040000|2022-06-29 10:37:20|64.01|61.61|63.93|61.53|64.01|61.61|63.93|61.53|0
1656499050000|2022-06-29 10:37:30|63.96|61.56|63.96|61.56|63.96|61.56|63.96|61.56|0
1656499060000|2022-06-29 10:37:40|63.88|61.48|63.86|61.46|63.88|61.48|63.86|61.46|0
1656499070000|2022-06-29 10:37:50|63.76|61.36|63.67|61.27|63.81|61.41|63.67|61.27|0
1656499080000|2022-06-29 10:38:00|63.71|61.31|63.81|61.41|63.81|61.41|63.71|61.31|0
1656499090000|2022-06-29 10:38:10|63.91|61.51|63.79|61.39|63.91|61.51|63.76|61.36|0
1656499100000|2022-06-29 10:38:20|63.83|61.43|63.83|61.43|63.83|61.43|63.83|61.43|0
1656499110000|2022-06-29 10:38:30|63.86|61.46|63.93|61.53|63.93|61.53|63.86|61.46|0
1656499120000|2022-06-29 10:38:40|63.96|61.56|63.93|61.53|63.96|61.56|63.91|61.51|0
1656499130000|2022-06-29 10:38:50|63.69|61.29|63.76|61.36|63.79|61.39|63.67|61.27|0
1656499140000|2022-06-29 10:39:00|63.71|61.31|63.67|61.27|63.71|61.31|63.67|61.27|0
1656499150000|2022-06-29 10:39:10|63.62|61.22|63.62|61.22|63.62|61.22|63.62|61.22|0
1656499160000|2022-06-29 10:39:20|63.67|61.27|63.62|61.22|63.67|61.27|63.62|61.22|0
1656499170000|2022-06-29 10:39:30|63.67|61.27|63.67|61.27|63.67|61.27|63.52|61.12|0
1656499190000|2022-06-29 10:39:50|63.71|61.31|63.71|61.31|63.71|61.31|63.71|61.31|0
1656499200000|2022-06-29 10:40:00|63.74|61.34|63.91|61.51|63.93|61.53|63.74|61.34|0
1656499210000|2022-06-29 10:40:10|63.96|61.56|63.98|61.58|63.98|61.58|63.96|61.56|0
1656499220000|2022-06-29 10:40:20|63.96|61.56|63.98|61.58|63.98|61.58|63.96|61.56|0
1656499230000|2022-06-29 10:40:30|64|61.6|64.1|61.7|64.1|61.7|64|61.6|0
1656499240000|2022-06-29 10:40:40|64.05|61.65|64|61.6|64.05|61.65|64|61.6|0
1656499250000|2022-06-29 10:40:50|64.03|61.63|63.88|61.48|64.03|61.63|63.88|61.48|0
1656499260000|2022-06-29 10:41:00|63.91|61.51|63.91|61.51|63.91|61.51|63.86|61.46|0
1656499270000|2022-06-29 10:41:10|63.86|61.46|63.86|61.46|63.86|61.46|63.86|61.46|0
1656499280000|2022-06-29 10:41:20|63.74|61.34|63.71|61.31|63.76|61.36|63.71|61.31|0
1656499290000|2022-06-29 10:41:30|63.76|61.36|63.83|61.43|63.83|61.43|63.76|61.36|0
1656499300000|2022-06-29 10:41:40|63.81|61.41|63.86|61.46|63.86|61.46|63.79|61.39|0
1656499310000|2022-06-29 10:41:50|63.88|61.48|63.93|61.53|63.93|61.53|63.88|61.48|0
1656499320000|2022-06-29 10:42:00|63.86|61.46|63.91|61.51|63.93|61.53|63.86|61.46|0
1656499330000|2022-06-29 10:42:10|63.86|61.46|63.86|61.46|63.86|61.46|63.86|61.46|0
1656499340000|2022-06-29 10:42:20|63.91|61.51|63.86|61.46|63.91|61.51|63.86|61.46|0
1656499350000|2022-06-29 10:42:30|63.88|61.48|63.81|61.41|63.91|61.51|63.81|61.41|0
1656499360000|2022-06-29 10:42:40|63.78|61.38|63.74|61.34|63.78|61.38|63.74|61.34|0
1656499370000|2022-06-29 10:42:50|63.76|61.36|63.76|61.36|63.76|61.36|63.76|61.36|0
1656499380000|2022-06-29 10:43:00|63.71|61.31|63.71|61.31|63.71|61.31|63.66|61.26|0
1656499390000|2022-06-29 10:43:10|63.76|61.36|63.76|61.36|63.78|61.38|63.76|61.36|0
1656499400000|2022-06-29 10:43:20|63.71|61.31|63.66|61.26|63.71|61.31|63.66|61.26|0
1656499410000|2022-06-29 10:43:30|63.69|61.29|63.81|61.41|63.81|61.41|63.69|61.29|0
1656499420000|2022-06-29 10:43:40|63.86|61.46|63.83|61.43|63.88|61.48|63.83|61.43|0
1656499430000|2022-06-29 10:43:50|63.86|61.46|63.86|61.46|63.86|61.46|63.86|61.46|0
1656499440000|2022-06-29 10:44:00|63.88|61.48|63.83|61.43|63.88|61.48|63.83|61.43|0
1656499450000|2022-06-29 10:44:10|63.66|61.26|63.69|61.29|63.69|61.29|63.66|61.26|0
1656499460000|2022-06-29 10:44:20|63.64|61.24|63.76|61.36|63.76|61.36|63.64|61.24|0
1656499470000|2022-06-29 10:44:30|63.86|61.46|63.86|61.46|63.86|61.46|63.86|61.46|0
1656499480000|2022-06-29 10:44:40|63.71|61.31|63.64|61.24|63.71|61.31|63.64|61.24|0
1656499490000|2022-06-29 10:44:50|63.57|61.17|63.37|60.97|63.57|61.17|63.37|60.97|0
1656499500000|2022-06-29 10:45:00|63.47|61.07|63.42|61.02|63.47|61.07|63.4|61|0
1656499510000|2022-06-29 10:45:10|63.52|61.12|63.45|61.05|63.52|61.12|63.45|61.05|0
1656499520000|2022-06-29 10:45:20|63.42|61.02|63.4|61|63.47|61.07|63.4|61|0
1656499530000|2022-06-29 10:45:30|63.42|61.02|63.42|61.02|63.42|61.02|63.37|60.97|0
1656499540000|2022-06-29 10:45:40|63.47|61.07|63.47|61.07|63.47|61.07|63.42|61.02|0
1656499550000|2022-06-29 10:45:50|63.42|61.02|63.42|61.02|63.42|61.02|63.42|61.02|0
1656499560000|2022-06-29 10:46:00|63.37|60.97|63.33|60.93|63.37|60.97|63.33|60.93|0
1656499570000|2022-06-29 10:46:10|63.18|60.78|63.23|60.83|63.23|60.83|63.18|60.78|0
1656499580000|2022-06-29 10:46:20|63.25|60.85|63.28|60.88|63.28|60.88|63.25|60.85|0
1656499590000|2022-06-29 10:46:30|63.25|60.85|63.25|60.85|63.25|60.85|63.25|60.85|0
1656499600000|2022-06-29 10:46:40|63.18|60.78|63.23|60.83|63.23|60.83|63.18|60.78|0
1656499610000|2022-06-29 10:46:50|63.16|60.76|63.13|60.73|63.16|60.76|63.13|60.73|0
1656499620000|2022-06-29 10:47:00|63.16|60.76|63.13|60.73|63.16|60.76|63.13|60.73|0
1656499630000|2022-06-29 10:47:10|63.16|60.76|63.23|60.83|63.23|60.83|63.16|60.76|0
1656499640000|2022-06-29 10:47:20|63.18|60.78|63.13|60.73|63.18|60.78|63.13|60.73|0
1656499650000|2022-06-29 10:47:30|63.23|60.83|63.16|60.76|63.23|60.83|63.13|60.73|0
1656499660000|2022-06-29 10:47:40|63.13|60.73|63.18|60.78|63.18|60.78|63.13|60.73|0
1656499680000|2022-06-29 10:48:00|63.13|60.73|63.09|60.69|63.13|60.73|63.09|60.69|0
1656499690000|2022-06-29 10:48:10|63.04|60.64|63.04|60.64|63.04|60.64|62.99|60.59|0
1656499700000|2022-06-29 10:48:20|62.99|60.59|62.99|60.59|62.99|60.59|62.99|60.59|0
1656499710000|2022-06-29 10:48:30|62.54|60.14|63.93|61.53|63.93|61.53|62.54|60.14|0
1656499720000|2022-06-29 10:48:40|63.03|60.63|63.13|60.73|63.13|60.73|62.99|60.59|0
1656499730000|2022-06-29 10:48:50|63.1|60.7|63.13|60.73|63.13|60.73|63.08|60.68|0
1656499740000|2022-06-29 10:49:00|63.18|60.78|63.18|60.78|63.18|60.78|63.18|60.78|0
1656499750000|2022-06-29 10:49:10|63.23|60.83|63.18|60.78|63.23|60.83|63.18|60.78|0
1656499760000|2022-06-29 10:49:20|63.23|60.83|63.13|60.73|63.23|60.83|63.13|60.73|0
1656499770000|2022-06-29 10:49:30|63.23|60.83|63.25|60.85|63.25|60.85|63.23|60.83|0
1656499780000|2022-06-29 10:49:40|63.23|60.83|63.23|60.83|63.27|60.87|63.23|60.83|0
1656499790000|2022-06-29 10:49:50|63.27|60.87|63.32|60.92|63.32|60.92|63.27|60.87|0
1656499800000|2022-06-29 10:50:00|63.27|60.87|63.23|60.83|63.27|60.87|63.18|60.78|0
1656499810000|2022-06-29 10:50:10|63.27|60.87|63.27|60.87|63.27|60.87|63.27|60.87|0
1656499820000|2022-06-29 10:50:20|63.32|60.92|63.37|60.97|63.37|60.97|63.27|60.87|0
1656499830000|2022-06-29 10:50:30|63.27|60.87|63.27|60.87|63.27|60.87|63.27|60.87|0
1656499840000|2022-06-29 10:50:40|63.32|60.92|63.34|60.94|63.34|60.94|63.32|60.92|0
1656499850000|2022-06-29 10:50:50|63.32|60.92|63.37|60.97|63.37|60.97|63.32|60.92|0
1656499860000|2022-06-29 10:51:00|63.42|61.02|63.56|61.16|63.56|61.16|63.42|61.02|0
1656499870000|2022-06-29 10:51:10|63.59|61.19|63.56|61.16|63.59|61.19|63.56|61.16|0
1656499880000|2022-06-29 10:51:20|63.51|61.11|63.49|61.09|63.51|61.11|63.49|61.09|0
1656499890000|2022-06-29 10:51:30|63.51|61.11|63.54|61.14|63.56|61.16|63.51|61.11|0
1656499900000|2022-06-29 10:51:40|63.56|61.16|63.61|61.21|63.61|61.21|63.56|61.16|0
1656499910000|2022-06-29 10:51:50|63.47|61.07|63.42|61.02|63.47|61.07|63.42|61.02|0
1656499920000|2022-06-29 10:52:00|63.47|61.07|63.47|61.07|63.51|61.11|63.47|61.07|0
1656499930000|2022-06-29 10:52:10|63.42|61.02|63.25|60.85|63.42|61.02|63.25|60.85|0
1656499940000|2022-06-29 10:52:20|63.22|60.82|63.18|60.78|63.22|60.82|63.18|60.78|0
1656499950000|2022-06-29 10:52:30|63.2|60.8|63.18|60.78|63.2|60.8|63.18|60.78|0
1656499960000|2022-06-29 10:52:40|63.22|60.82|63.27|60.87|63.27|60.87|63.22|60.82|0
1656499970000|2022-06-29 10:52:50|63.25|60.85|63.18|60.78|63.25|60.85|63.18|60.78|0
1656499980000|2022-06-29 10:53:00|63.2|60.8|63.22|60.82|63.22|60.82|63.2|60.8|0
1656499990000|2022-06-29 10:53:10|63.25|60.85|63.22|60.82|63.25|60.85|63.22|60.82|0
1656500000000|2022-06-29 10:53:20|63.2|60.8|63.39|60.99|63.39|60.99|63.2|60.8|0
1656500010000|2022-06-29 10:53:30|63.63|61.23|63.56|61.16|63.66|61.26|63.56|61.16|0
1656500020000|2022-06-29 10:53:40|63.47|61.07|63.51|61.11|63.51|61.11|63.47|61.07|0
1656500030000|2022-06-29 10:53:50|63.37|60.97|63.32|60.92|63.37|60.97|63.27|60.87|0
1656500040000|2022-06-29 10:54:00|63.37|60.97|63.39|60.99|63.39|60.99|63.37|60.97|0
1656500050000|2022-06-29 10:54:10|63.37|60.97|63.27|60.87|63.37|60.97|63.27|60.87|0
1656500060000|2022-06-29 10:54:20|63.3|60.9|63.27|60.87|63.3|60.9|63.27|60.87|0
1656500070000|2022-06-29 10:54:30|63.22|60.82|63.2|60.8|63.22|60.82|63.2|60.8|0
1656500080000|2022-06-29 10:54:40|63.18|60.78|63.22|60.82|63.22|60.82|63.18|60.78|0
1656500090000|2022-06-29 10:54:50|63.25|60.85|63.18|60.78|63.27|60.87|63.18|60.78|0
1656500100000|2022-06-29 10:55:00|63.13|60.73|63.15|60.75|63.18|60.78|63.13|60.73|0
1656500110000|2022-06-29 10:55:10|63.18|60.78|63.15|60.75|63.25|60.85|63.15|60.75|0
1656500120000|2022-06-29 10:55:20|63.2|60.8|63.1|60.7|63.2|60.8|63.08|60.68|0
1656500130000|2022-06-29 10:55:30|63.13|60.73|63.22|60.82|63.22|60.82|63.13|60.73|0
1656500140000|2022-06-29 10:55:40|63.27|60.87|63.37|60.97|63.37|60.97|63.27|60.87|0
1656500150000|2022-06-29 10:55:50|63.42|61.02|63.39|60.99|63.42|61.02|63.39|60.99|0
1656500160000|2022-06-29 10:56:00|63.42|61.02|63.34|60.94|63.42|61.02|63.34|60.94|0
1656500170000|2022-06-29 10:56:10|63.32|60.92|63.18|60.78|63.32|60.92|63.18|60.78|0
1656500180000|2022-06-29 10:56:20|63.22|60.82|63.27|60.87|63.27|60.87|63.22|60.82|0
1656500190000|2022-06-29 10:56:30|63.32|60.92|63.37|60.97|63.37|60.97|63.32|60.92|0
1656500200000|2022-06-29 10:56:40|63.32|60.92|63.42|61.02|63.42|61.02|63.32|60.92|0
1656500210000|2022-06-29 10:56:50|63.44|61.04|63.42|61.02|63.46|61.06|63.37|60.97|0
1656500220000|2022-06-29 10:57:00|63.46|61.06|63.49|61.09|63.49|61.09|63.46|61.06|0
1656500230000|2022-06-29 10:57:10|63.44|61.04|63.51|61.11|63.56|61.16|63.44|61.04|0
1656500240000|2022-06-29 10:57:20|63.58|61.18|63.58|61.18|63.58|61.18|63.56|61.16|0
1656500250000|2022-06-29 10:57:30|63.56|61.16|63.54|61.14|63.58|61.18|63.54|61.14|0
1656500260000|2022-06-29 10:57:40|63.51|61.11|63.54|61.14|63.54|61.14|63.51|61.11|0
1656500270000|2022-06-29 10:57:50|63.56|61.16|63.54|61.14|63.56|61.16|63.54|61.14|0
1656500280000|2022-06-29 10:58:00|63.56|61.16|63.56|61.16|63.56|61.16|63.56|61.16|0
1656500300000|2022-06-29 10:58:20|63.66|61.26|63.8|61.4|63.8|61.4|63.66|61.26|0
1656500310000|2022-06-29 10:58:30|63.75|61.35|63.61|61.21|63.75|61.35|63.61|61.21|0
1656500320000|2022-06-29 10:58:40|63.63|61.23|63.71|61.31|63.71|61.31|63.63|61.23|0
1656500330000|2022-06-29 10:58:50|63.68|61.28|63.66|61.26|63.68|61.28|63.66|61.26|0
1656500340000|2022-06-29 10:59:00|63.68|61.28|63.66|61.26|63.68|61.28|63.66|61.26|0
1656500350000|2022-06-29 10:59:10|63.68|61.28|63.66|61.26|63.68|61.28|63.66|61.26|0
1656500360000|2022-06-29 10:59:20|63.61|61.21|63.61|61.21|63.66|61.26|63.61|61.21|0
1656500370000|2022-06-29 10:59:30|63.56|61.16|63.56|61.16|63.56|61.16|63.54|61.14|0
1656500390000|2022-06-29 10:59:50|63.54|61.14|63.58|61.18|63.58|61.18|63.54|61.14|0
1656500400000|2022-06-29 11:00:00|63.51|61.11|63.54|61.14|63.61|61.21|63.51|61.11|0
1656500410000|2022-06-29 11:00:10|63.56|61.16|63.61|61.21|63.61|61.21|63.56|61.16|0
1656500420000|2022-06-29 11:00:20|63.68|61.28|63.75|61.35|63.75|61.35|63.66|61.26|0
1656500430000|2022-06-29 11:00:30|63.63|61.23|63.66|61.26|63.66|61.26|63.63|61.23|0
1656500440000|2022-06-29 11:00:40|63.75|61.35|63.73|61.33|63.75|61.35|63.73|61.33|0
1656500450000|2022-06-29 11:00:50|63.61|61.21|63.68|61.28|63.68|61.28|63.61|61.21|0
1656500460000|2022-06-29 11:01:00|63.66|61.26|63.75|61.35|63.75|61.35|63.66|61.26|0
1656500470000|2022-06-29 11:01:10|63.73|61.33|63.71|61.31|63.73|61.33|63.71|61.31|0
1656500480000|2022-06-29 11:01:20|63.68|61.28|63.63|61.23|63.68|61.28|63.63|61.23|0
1656500490000|2022-06-29 11:01:30|63.61|61.21|63.61|61.21|63.63|61.23|63.61|61.21|0
1656500500000|2022-06-29 11:01:40|63.63|61.23|63.61|61.21|63.63|61.23|63.61|61.21|0
1656500510000|2022-06-29 11:01:50|63.66|61.26|63.51|61.11|63.66|61.26|63.51|61.11|0
1656500520000|2022-06-29 11:02:00|63.46|61.06|63.46|61.06|63.49|61.09|63.46|61.06|0
1656500530000|2022-06-29 11:02:10|63.49|61.09|63.51|61.11|63.51|61.11|63.49|61.09|0
1656500540000|2022-06-29 11:02:20|63.49|61.09|63.37|60.97|63.49|61.09|63.37|60.97|0
1656500550000|2022-06-29 11:02:30|63.34|60.94|63.2|60.8|63.34|60.94|63.17|60.77|0
1656500560000|2022-06-29 11:02:40|63.22|60.82|63.42|61.02|63.42|61.02|63.22|60.82|0
1656500570000|2022-06-29 11:02:50|63.37|60.97|63.17|60.77|63.37|60.97|63.17|60.77|0
1656500580000|2022-06-29 11:03:00|63.22|60.82|63.25|60.85|63.29|60.89|63.22|60.82|0
1656500590000|2022-06-29 11:03:10|63.27|60.87|63.25|60.85|63.27|60.87|63.22|60.82|0
1656500600000|2022-06-29 11:03:20|63.32|60.92|63.37|60.97|63.37|60.97|63.32|60.92|0
1656500610000|2022-06-29 11:03:30|63.51|61.11|63.46|61.06|63.56|61.16|63.46|61.06|0
1656500620000|2022-06-29 11:03:40|63.44|61.04|63.37|60.97|63.44|61.04|63.37|60.97|0
1656500630000|2022-06-29 11:03:50|63.32|60.92|63.41|61.01|63.41|61.01|63.32|60.92|0
1656500650000|2022-06-29 11:04:10|63.44|61.04|63.41|61.01|63.46|61.06|63.41|61.01|0
1656500660000|2022-06-29 11:04:20|63.46|61.06|63.49|61.09|63.49|61.09|63.44|61.04|0
1656500670000|2022-06-29 11:04:30|63.53|61.13|63.58|61.18|63.61|61.21|63.53|61.13|0
1656500680000|2022-06-29 11:04:40|63.56|61.16|63.56|61.16|63.61|61.21|63.56|61.16|0
1656500700000|2022-06-29 11:05:00|63.44|61.04|63.34|60.94|63.46|61.06|63.34|60.94|0
1656500710000|2022-06-29 11:05:10|63.37|60.97|63.37|60.97|63.41|61.01|63.37|60.97|0
1656500720000|2022-06-29 11:05:20|63.34|60.94|63.32|60.92|63.34|60.94|63.32|60.92|0
1656500730000|2022-06-29 11:05:30|63.27|60.87|63.2|60.8|63.27|60.87|63.2|60.8|0
1656500740000|2022-06-29 11:05:40|63.17|60.77|63.22|60.82|63.22|60.82|63.17|60.77|0
1656500750000|2022-06-29 11:05:50|63.17|60.77|63.24|60.84|63.24|60.84|63.17|60.77|0
1656500760000|2022-06-29 11:06:00|63.22|60.82|63.24|60.84|63.24|60.84|63.22|60.82|0
1656500770000|2022-06-29 11:06:10|63.27|60.87|63.34|60.94|63.34|60.94|63.24|60.84|0
1656500780000|2022-06-29 11:06:20|63.32|60.92|63.27|60.87|63.32|60.92|63.27|60.87|0
1656500790000|2022-06-29 11:06:30|63.29|60.89|63.32|60.92|63.32|60.92|63.29|60.89|0
1656500800000|2022-06-29 11:06:40|63.27|60.87|63.27|60.87|63.27|60.87|63.27|60.87|0
1656500810000|2022-06-29 11:06:50|63.22|60.82|63.2|60.8|63.22|60.82|63.2|60.8|0
1656500820000|2022-06-29 11:07:00|63.22|60.82|63.2|60.8|63.22|60.82|63.2|60.8|0
1656500830000|2022-06-29 11:07:10|63.17|60.77|63.22|60.82|63.22|60.82|63.17|60.77|0
1656500840000|2022-06-29 11:07:20|63.32|60.92|63.32|60.92|63.32|60.92|63.32|60.92|0
1656500850000|2022-06-29 11:07:30|63.27|60.87|63.27|60.87|63.27|60.87|63.27|60.87|0
1656500860000|2022-06-29 11:07:40|63.22|60.82|63.22|60.82|63.22|60.82|63.22|60.82|0
1656500870000|2022-06-29 11:07:50|63.27|60.87|63.27|60.87|63.27|60.87|63.27|60.87|0
1656500880000|2022-06-29 11:08:00|63.29|60.89|63.37|60.97|63.37|60.97|63.29|60.89|0
1656500890000|2022-06-29 11:08:10|63.39|60.99|63.39|60.99|63.39|60.99|63.39|60.99|0
1656500900000|2022-06-29 11:08:20|63.41|61.01|63.46|61.06|63.46|61.06|63.41|61.01|0
1656500910000|2022-06-29 11:08:30|63.41|61.01|63.32|60.92|63.41|61.01|63.32|60.92|0
1656500920000|2022-06-29 11:08:40|63.41|61.01|63.41|61.01|63.41|61.01|63.41|61.01|0
1656500930000|2022-06-29 11:08:50|63.46|61.06|63.51|61.11|63.51|61.11|63.46|61.06|0
1656500950000|2022-06-29 11:09:10|63.49|61.09|63.49|61.09|63.49|61.09|63.49|61.09|0
1656500960000|2022-06-29 11:09:20|63.56|61.16|63.56|61.16|63.56|61.16|63.56|61.16|0
1656500970000|2022-06-29 11:09:30|63.58|61.18|63.56|61.16|63.61|61.21|63.56|61.16|0
1656500990000|2022-06-29 11:09:50|63.49|61.09|63.51|61.11|63.51|61.11|63.46|61.06|0
1656501000000|2022-06-29 11:10:00|63.46|61.06|63.46|61.06|63.46|61.06|63.41|61.01|0
1656501010000|2022-06-29 11:10:10|63.51|61.11|63.44|61.04|63.51|61.11|63.44|61.04|0
1656501020000|2022-06-29 11:10:20|63.41|61.01|63.41|61.01|63.41|61.01|63.37|60.97|0
1656501030000|2022-06-29 11:10:30|63.37|60.97|63.34|60.94|63.39|60.99|63.34|60.94|0
1656501040000|2022-06-29 11:10:40|63.37|60.97|63.37|60.97|63.37|60.97|63.32|60.92|0
1656501050000|2022-06-29 11:10:50|63.34|60.94|63.24|60.84|63.34|60.94|63.22|60.82|0
1656501060000|2022-06-29 11:11:00|63.22|60.82|63.22|60.82|63.22|60.82|63.22|60.82|0
1656501070000|2022-06-29 11:11:10|63.2|60.8|63.27|60.87|63.27|60.87|63.17|60.77|0
1656501080000|2022-06-29 11:11:20|63.29|60.89|63.34|60.94|63.34|60.94|63.29|60.89|0
1656501090000|2022-06-29 11:11:30|63.36|60.96|63.36|60.96|63.39|60.99|63.36|60.96|0
1656501100000|2022-06-29 11:11:40|63.27|60.87|63.22|60.82|63.27|60.87|63.17|60.77|0
1656501110000|2022-06-29 11:11:50|63.17|60.77|63.17|60.77|63.17|60.77|63.17|60.77|0
1656501120000|2022-06-29 11:12:00|63.22|60.82|63.22|60.82|63.22|60.82|63.2|60.8|0
1656501130000|2022-06-29 11:12:10|63.2|60.8|63.17|60.77|63.22|60.82|63.17|60.77|0
1656501140000|2022-06-29 11:12:20|63.15|60.75|63.17|60.77|63.17|60.77|63.15|60.75|0
1656501150000|2022-06-29 11:12:30|63.22|60.82|63.17|60.77|63.22|60.82|63.17|60.77|0
1656501160000|2022-06-29 11:12:40|63.22|60.82|63.17|60.77|63.24|60.84|63.17|60.77|0
1656501200000|2022-06-29 11:13:20|63.12|60.72|62.88|60.48|63.12|60.72|62.88|60.48|0
1656501210000|2022-06-29 11:13:30|62.86|60.46|62.79|60.39|62.86|60.46|62.79|60.39|0
1656501220000|2022-06-29 11:13:40|62.84|60.44|62.98|60.58|63.03|60.63|62.84|60.44|0
1656501230000|2022-06-29 11:13:50|63.03|60.63|63.03|60.63|63.03|60.63|63.03|60.63|0
1656501240000|2022-06-29 11:14:00|63.08|60.68|63.08|60.68|63.08|60.68|63.03|60.63|0
1656501250000|2022-06-29 11:14:10|63.27|60.87|63.27|60.87|63.32|60.92|63.27|60.87|0
1656501260000|2022-06-29 11:14:20|63.46|61.06|63.41|61.01|63.46|61.06|63.41|61.01|0
1656501270000|2022-06-29 11:14:30|63.36|60.96|63.36|60.96|63.36|60.96|63.36|60.96|0
1656501280000|2022-06-29 11:14:40|63.27|60.87|63.32|60.92|63.32|60.92|63.27|60.87|0
1656501290000|2022-06-29 11:14:50|63.46|61.06|63.41|61.01|63.46|61.06|63.32|60.92|0
1656501300000|2022-06-29 11:15:00|63.51|61.11|63.41|61.01|63.51|61.11|63.41|61.01|0
1656501310000|2022-06-29 11:15:10|63.24|60.84|63.24|60.84|63.27|60.87|63.24|60.84|0
1656501320000|2022-06-29 11:15:20|62.98|60.58|63.32|60.92|63.34|60.94|62.84|60.44|0
1656501330000|2022-06-29 11:15:30|63.27|60.87|63.32|60.92|63.34|60.94|63.27|60.87|0
1656501340000|2022-06-29 11:15:40|63.27|60.87|63.34|60.94|63.34|60.94|63.27|60.87|0
1656501350000|2022-06-29 11:15:50|63.32|60.92|63.32|60.92|63.32|60.92|63.29|60.89|0
1656501360000|2022-06-29 11:16:00|63.29|60.89|63.22|60.82|63.29|60.89|63.12|60.72|0
1656501370000|2022-06-29 11:16:10|63.19|60.79|63.34|60.94|63.34|60.94|63.19|60.79|0
1656501380000|2022-06-29 11:16:20|63.41|61.01|63.41|61.01|63.41|61.01|63.41|61.01|0
1656501390000|2022-06-29 11:16:30|63.36|60.96|63.46|61.06|63.46|61.06|63.36|60.96|0
1656501400000|2022-06-29 11:16:40|63.44|61.04|63.46|61.06|63.46|61.06|63.44|61.04|0
1656501410000|2022-06-29 11:16:50|63.44|61.04|63.46|61.06|63.46|61.06|63.44|61.04|0
1656501420000|2022-06-29 11:17:00|63.41|61.01|63.51|61.11|63.56|61.16|63.41|61.01|0
1656501430000|2022-06-29 11:17:10|63.36|60.96|63.51|61.11|63.51|61.11|63.36|60.96|0
1656501440000|2022-06-29 11:17:20|63.36|60.96|63.46|61.06|63.46|61.06|63.36|60.96|0
1656501450000|2022-06-29 11:17:30|63.43|61.03|63.43|61.03|63.43|61.03|63.43|61.03|0
1656501460000|2022-06-29 11:17:40|63.41|61.01|63.43|61.03|63.46|61.06|63.41|61.01|0
1656501470000|2022-06-29 11:17:50|63.46|61.06|63.39|60.99|63.46|61.06|63.39|60.99|0
1656501480000|2022-06-29 11:18:00|63.41|61.01|63.46|61.06|63.46|61.06|63.41|61.01|0
1656501490000|2022-06-29 11:18:10|63.41|61.01|63.36|60.96|63.41|61.01|63.36|60.96|0
1656501500000|2022-06-29 11:18:20|63.41|61.01|63.41|61.01|63.41|61.01|63.41|61.01|0
1656501510000|2022-06-29 11:18:30|63.36|60.96|63.36|60.96|63.36|60.96|63.36|60.96|0
1656501520000|2022-06-29 11:18:40|63.32|60.92|63.36|60.96|63.39|60.99|63.32|60.92|0
1656501530000|2022-06-29 11:18:50|63.43|61.03|63.43|61.03|63.46|61.06|63.43|61.03|0
1656501540000|2022-06-29 11:19:00|63.46|61.06|63.46|61.06|63.51|61.11|63.46|61.06|0
1656501550000|2022-06-29 11:19:10|63.41|61.01|63.41|61.01|63.41|61.01|63.41|61.01|0
1656501560000|2022-06-29 11:19:20|63.6|61.2|63.6|61.2|63.6|61.2|63.48|61.08|0
1656501570000|2022-06-29 11:19:30|63.56|61.16|63.56|61.16|63.56|61.16|63.56|61.16|0
1656501580000|2022-06-29 11:19:40|63.6|61.2|63.6|61.2|63.6|61.2|63.6|61.2|0
1656501590000|2022-06-29 11:19:50|63.65|61.25|63.63|61.23|63.65|61.25|63.6|61.2|0
1656501600000|2022-06-29 11:20:00|63.65|61.25|63.56|61.16|63.65|61.25|63.56|61.16|0
1656501610000|2022-06-29 11:20:10|63.6|61.2|63.65|61.25|63.65|61.25|63.6|61.2|0
1656501620000|2022-06-29 11:20:20|63.7|61.3|63.7|61.3|63.7|61.3|63.7|61.3|0
1656501630000|2022-06-29 11:20:30|63.65|61.25|63.7|61.3|63.7|61.3|63.65|61.25|0
1656501640000|2022-06-29 11:20:40|63.72|61.32|63.7|61.3|63.75|61.35|63.7|61.3|0
1656501650000|2022-06-29 11:20:50|63.68|61.28|63.68|61.28|63.68|61.28|63.68|61.28|0
1656501660000|2022-06-29 11:21:00|63.65|61.25|63.65|61.25|63.65|61.25|63.65|61.25|0
1656501670000|2022-06-29 11:21:10|63.56|61.16|63.58|61.18|63.58|61.18|63.56|61.16|0
1656501680000|2022-06-29 11:21:20|63.56|61.16|63.63|61.23|63.63|61.23|63.56|61.16|0
1656501690000|2022-06-29 11:21:30|63.6|61.2|63.8|61.4|63.8|61.4|63.6|61.2|0
1656501700000|2022-06-29 11:21:40|63.75|61.35|63.75|61.35|63.75|61.35|63.7|61.3|0
1656501710000|2022-06-29 11:21:50|63.7|61.3|63.7|61.3|63.7|61.3|63.7|61.3|0
1656501720000|2022-06-29 11:22:00|63.75|61.35|63.7|61.3|63.75|61.35|63.7|61.3|0
1656501730000|2022-06-29 11:22:10|63.65|61.25|63.7|61.3|63.7|61.3|63.65|61.25|0
1656501750000|2022-06-29 11:22:30|63.65|61.25|63.65|61.25|63.65|61.25|63.6|61.2|0
1656501760000|2022-06-29 11:22:40|63.63|61.23|63.58|61.18|63.63|61.23|63.58|61.18|0
1656501770000|2022-06-29 11:22:50|63.56|61.16|63.51|61.11|63.56|61.16|63.51|61.11|0
1656501780000|2022-06-29 11:23:00|63.56|61.16|63.65|61.25|63.65|61.25|63.56|61.16|0
1656501790000|2022-06-29 11:23:10|63.6|61.2|63.6|61.2|63.6|61.2|63.6|61.2|0
1656501800000|2022-06-29 11:23:20|63.58|61.18|63.48|61.08|63.58|61.18|63.46|61.06|0
1656501810000|2022-06-29 11:23:30|63.51|61.11|63.46|61.06|63.51|61.11|63.46|61.06|0
1656501820000|2022-06-29 11:23:40|63.51|61.11|63.6|61.2|63.6|61.2|63.51|61.11|0
1656501830000|2022-06-29 11:23:50|63.56|61.16|63.51|61.11|63.6|61.2|63.51|61.11|0
1656501840000|2022-06-29 11:24:00|63.46|61.06|63.46|61.06|63.51|61.11|63.46|61.06|0
1656501850000|2022-06-29 11:24:10|63.48|61.08|63.53|61.13|63.53|61.13|63.46|61.06|0
1656501860000|2022-06-29 11:24:20|63.51|61.11|63.51|61.11|63.51|61.11|63.51|61.11|0
1656501870000|2022-06-29 11:24:30|63.56|61.16|63.65|61.25|63.65|61.25|63.56|61.16|0
1656501880000|2022-06-29 11:24:40|63.63|61.23|63.6|61.2|63.65|61.25|63.6|61.2|0
1656501890000|2022-06-29 11:24:50|63.65|61.25|63.65|61.25|63.65|61.25|63.65|61.25|0
1656501900000|2022-06-29 11:25:00|63.67|61.27|63.7|61.3|63.7|61.3|63.67|61.27|0
1656501910000|2022-06-29 11:25:10|63.65|61.25|63.7|61.3|63.75|61.35|63.65|61.25|0
1656501920000|2022-06-29 11:25:20|63.75|61.35|63.7|61.3|63.75|61.35|63.65|61.25|0
1656501930000|2022-06-29 11:25:30|63.77|61.37|63.55|61.15|63.77|61.37|63.55|61.15|0
1656501940000|2022-06-29 11:25:40|63.6|61.2|63.6|61.2|63.6|61.2|63.6|61.2|0
1656501950000|2022-06-29 11:25:50|63.65|61.25|63.65|61.25|63.65|61.25|63.6|61.2|0
1656501960000|2022-06-29 11:26:00|63.6|61.2|63.6|61.2|63.6|61.2|63.53|61.13|0
1656501970000|2022-06-29 11:26:10|63.65|61.25|63.65|61.25|63.65|61.25|63.65|61.25|0
1656501980000|2022-06-29 11:26:20|63.6|61.2|63.65|61.25|63.65|61.25|63.6|61.2|0
1656501990000|2022-06-29 11:26:30|63.58|61.18|63.6|61.2|63.6|61.2|63.58|61.18|0
1656502000000|2022-06-29 11:26:40|63.63|61.23|63.63|61.23|63.63|61.23|63.63|61.23|0
1656502010000|2022-06-29 11:26:50|63.65|61.25|63.67|61.27|63.7|61.3|63.65|61.25|0
1656502020000|2022-06-29 11:27:00|63.75|61.35|63.67|61.27|63.75|61.35|63.67|61.27|0
1656502030000|2022-06-29 11:27:10|63.65|61.25|63.63|61.23|63.65|61.25|63.63|61.23|0
1656502040000|2022-06-29 11:27:20|63.65|61.25|63.7|61.3|63.7|61.3|63.65|61.25|0
1656502050000|2022-06-29 11:27:30|63.65|61.25|63.65|61.25|63.65|61.25|63.65|61.25|0
1656502060000|2022-06-29 11:27:40|63.63|61.23|63.65|61.25|63.65|61.25|63.63|61.23|0
1656502070000|2022-06-29 11:27:50|63.6|61.2|63.6|61.2|63.6|61.2|63.6|61.2|0
1656502080000|2022-06-29 11:28:00|63.58|61.18|63.55|61.15|63.58|61.18|63.55|61.15|0
1656502090000|2022-06-29 11:28:10|63.6|61.2|63.6|61.2|63.6|61.2|63.6|61.2|0
1656502100000|2022-06-29 11:28:20|63.65|61.25|63.65|61.25|63.65|61.25|63.65|61.25|0
1656502110000|2022-06-29 11:28:30|63.6|61.2|63.63|61.23|63.67|61.27|63.6|61.2|0
1656502120000|2022-06-29 11:28:40|63.6|61.2|63.63|61.23|63.65|61.25|63.6|61.2|0
1656502130000|2022-06-29 11:28:50|63.6|61.2|63.6|61.2|63.6|61.2|63.6|61.2|0
1656502140000|2022-06-29 11:29:00|63.63|61.23|63.65|61.25|63.65|61.25|63.63|61.23|0
1656502150000|2022-06-29 11:29:10|63.7|61.3|63.7|61.3|63.7|61.3|63.7|61.3|0
1656502160000|2022-06-29 11:29:20|63.75|61.35|63.7|61.3|63.75|61.35|63.7|61.3|0
1656502170000|2022-06-29 11:29:30|63.65|61.25|63.7|61.3|63.7|61.3|63.65|61.25|0
1656502190000|2022-06-29 11:29:50|63.67|61.27|63.7|61.3|63.7|61.3|63.67|61.27|0
1656502200000|2022-06-29 11:30:00|63.67|61.27|63.7|61.3|63.7|61.3|63.67|61.27|0
1656502210000|2022-06-29 11:30:10|63.75|61.35|63.75|61.35|63.75|61.35|63.75|61.35|0
1656502230000|2022-06-29 11:30:30|63.7|61.3|63.75|61.35|63.75|61.35|63.7|61.3|0
1656502240000|2022-06-29 11:30:40|63.77|61.37|63.77|61.37|63.77|61.37|63.77|61.37|0
1656502250000|2022-06-29 11:30:50|63.84|61.44|63.94|61.54|63.94|61.54|63.84|61.44|0
1656502260000|2022-06-29 11:31:00|63.87|61.47|63.92|61.52|63.92|61.52|63.87|61.47|0
1656502270000|2022-06-29 11:31:10|63.94|61.54|64.04|61.64|64.04|61.64|63.94|61.54|0
1656502280000|2022-06-29 11:31:20|63.94|61.54|63.94|61.54|63.94|61.54|63.94|61.54|0
1656502290000|2022-06-29 11:31:30|63.99|61.59|64.14|61.74|64.14|61.74|63.99|61.59|0
1656502300000|2022-06-29 11:31:40|64.11|61.71|64.09|61.69|64.11|61.71|63.94|61.54|0
1656502310000|2022-06-29 11:31:50|64.04|61.64|64.04|61.64|64.04|61.64|64.04|61.64|0
1656502320000|2022-06-29 11:32:00|64.09|61.69|64.13|61.73|64.13|61.73|64.09|61.69|0
1656502330000|2022-06-29 11:32:10|64.18|61.78|64.13|61.73|64.18|61.78|64.13|61.73|0
1656502340000|2022-06-29 11:32:20|64.09|61.69|64.13|61.73|64.13|61.73|64.09|61.69|0
1656502350000|2022-06-29 11:32:30|64.09|61.69|64.13|61.73|64.13|61.73|64.09|61.69|0
1656502360000|2022-06-29 11:32:40|64.09|61.69|64.09|61.69|64.09|61.69|64.09|61.69|0
1656502370000|2022-06-29 11:32:50|64.13|61.73|64.18|61.78|64.18|61.78|64.13|61.73|0
1656502380000|2022-06-29 11:33:00|64.23|61.83|64.13|61.73|64.23|61.83|64.13|61.73|0
1656502390000|2022-06-29 11:33:10|64.23|61.83|64.23|61.83|64.26|61.86|64.23|61.83|0
1656502400000|2022-06-29 11:33:20|64.18|61.78|64.18|61.78|64.18|61.78|64.13|61.73|0
1656502410000|2022-06-29 11:33:30|64.09|61.69|64.13|61.73|64.13|61.73|64.09|61.69|0
1656502430000|2022-06-29 11:33:50|64.09|61.69|64.09|61.69|64.09|61.69|64.09|61.69|0
1656502440000|2022-06-29 11:34:00|64.13|61.73|64.13|61.73|64.13|61.73|64.13|61.73|0
1656502450000|2022-06-29 11:34:10|64.18|61.78|64.16|61.76|64.18|61.78|64.16|61.76|0
1656502460000|2022-06-29 11:34:20|64.18|61.78|64.13|61.73|64.18|61.78|64.13|61.73|0
1656502470000|2022-06-29 11:34:30|64.09|61.69|64.09|61.69|64.09|61.69|64.09|61.69|0
1656502480000|2022-06-29 11:34:40|64.13|61.73|64.11|61.71|64.13|61.73|64.11|61.71|0
1656502490000|2022-06-29 11:34:50|64.13|61.73|64.13|61.73|64.13|61.73|64.11|61.71|0
1656502500000|2022-06-29 11:35:00|64.09|61.69|63.94|61.54|64.09|61.69|63.94|61.54|0
1656502510000|2022-06-29 11:35:10|63.99|61.59|63.96|61.56|63.99|61.59|63.96|61.56|0
1656502520000|2022-06-29 11:35:20|63.99|61.59|64.01|61.61|64.01|61.61|63.99|61.59|0
1656502530000|2022-06-29 11:35:30|63.99|61.59|64.04|61.64|64.09|61.69|63.99|61.59|0
1656502540000|2022-06-29 11:35:40|64.01|61.61|64.04|61.64|64.04|61.64|64.01|61.61|0
1656502550000|2022-06-29 11:35:50|64.18|61.78|64.09|61.69|64.18|61.78|64.09|61.69|0
1656502570000|2022-06-29 11:36:10|64.13|61.73|64.09|61.69|64.13|61.73|64.09|61.69|0
1656502590000|2022-06-29 11:36:30|64.06|61.66|64.09|61.69|64.09|61.69|64.06|61.66|0
1656502600000|2022-06-29 11:36:40|64.13|61.73|64.13|61.73|64.18|61.78|64.13|61.73|0
1656502610000|2022-06-29 11:36:50|64.09|61.69|64.06|61.66|64.09|61.69|64.06|61.66|0
1656502620000|2022-06-29 11:37:00|64.04|61.64|64.04|61.64|64.04|61.64|64.04|61.64|0
1656502630000|2022-06-29 11:37:10|64.06|61.66|64.18|61.78|64.18|61.78|64.06|61.66|0
1656502640000|2022-06-29 11:37:20|64.21|61.81|64.18|61.78|64.23|61.83|64.18|61.78|0
1656502650000|2022-06-29 11:37:30|64.23|61.83|64.23|61.83|64.23|61.83|64.23|61.83|0
1656502660000|2022-06-29 11:37:40|64.18|61.78|64.23|61.83|64.23|61.83|64.18|61.78|0
1656502670000|2022-06-29 11:37:50|64.21|61.81|64.23|61.83|64.23|61.83|64.18|61.78|0
1656502680000|2022-06-29 11:38:00|64.18|61.78|64.18|61.78|64.18|61.78|64.18|61.78|0
1656502690000|2022-06-29 11:38:10|64.23|61.83|64.33|61.93|64.38|61.98|64.23|61.83|0
1656502700000|2022-06-29 11:38:20|64.38|61.98|64.52|62.12|64.52|62.12|64.38|61.98|0
1656502710000|2022-06-29 11:38:30|64.47|62.07|64.43|62.03|64.47|62.07|64.43|62.03|0
1656502720000|2022-06-29 11:38:40|64.45|62.05|64.52|62.12|64.52|62.12|64.45|62.05|0
1656502730000|2022-06-29 11:38:50|64.62|62.22|64.67|62.27|64.67|62.27|64.62|62.22|0
1656502740000|2022-06-29 11:39:00|64.69|62.29|64.67|62.27|64.69|62.29|64.64|62.24|0
1656502750000|2022-06-29 11:39:10|64.72|62.32|64.69|62.29|64.72|62.32|64.69|62.29|0
1656502760000|2022-06-29 11:39:20|64.77|62.37|64.87|62.47|64.87|62.47|64.77|62.37|0
1656502770000|2022-06-29 11:39:30|64.82|62.42|64.77|62.37|64.82|62.42|64.77|62.37|0
1656502780000|2022-06-29 11:39:40|64.87|62.47|64.87|62.47|64.89|62.49|64.84|62.44|0
1656502790000|2022-06-29 11:39:50|64.91|62.51|64.91|62.51|64.91|62.51|64.91|62.51|0
1656502800000|2022-06-29 11:40:00|64.94|62.54|64.96|62.56|64.96|62.56|64.91|62.51|0
1656502810000|2022-06-29 11:40:10|64.87|62.47|64.87|62.47|64.87|62.47|64.82|62.42|0
1656502820000|2022-06-29 11:40:20|64.82|62.42|64.77|62.37|64.82|62.42|64.77|62.37|0
1656502830000|2022-06-29 11:40:30|64.72|62.32|64.72|62.32|64.72|62.32|64.72|62.32|0
1656502840000|2022-06-29 11:40:40|64.77|62.37|64.82|62.42|64.82|62.42|64.77|62.37|0
1656502850000|2022-06-29 11:40:50|64.87|62.47|64.77|62.37|64.87|62.47|64.77|62.37|0
1656502860000|2022-06-29 11:41:00|64.74|62.34|64.72|62.32|64.74|62.34|64.72|62.32|0
1656502870000|2022-06-29 11:41:10|64.77|62.37|64.77|62.37|64.77|62.37|64.77|62.37|0
1656502880000|2022-06-29 11:41:20|64.82|62.42|64.77|62.37|64.82|62.42|64.77|62.37|0
1656502890000|2022-06-29 11:41:30|64.79|62.39|64.79|62.39|64.79|62.39|64.77|62.37|0
1656502910000|2022-06-29 11:41:50|64.82|62.42|64.79|62.39|64.82|62.42|64.79|62.39|0
1656502920000|2022-06-29 11:42:00|64.77|62.37|64.87|62.47|64.87|62.47|64.77|62.37|0
1656502930000|2022-06-29 11:42:10|64.82|62.42|64.82|62.42|64.87|62.47|64.82|62.42|0
1656502940000|2022-06-29 11:42:20|64.87|62.47|64.84|62.44|64.87|62.47|64.84|62.44|0
1656502950000|2022-06-29 11:42:30|64.82|62.42|64.87|62.47|64.87|62.47|64.82|62.42|0
1656502960000|2022-06-29 11:42:40|64.84|62.44|64.77|62.37|64.87|62.47|64.77|62.37|0
1656502970000|2022-06-29 11:42:50|64.72|62.32|64.74|62.34|64.77|62.37|64.72|62.32|0
1656502980000|2022-06-29 11:43:00|64.77|62.37|64.77|62.37|64.77|62.37|64.77|62.37|0
1656502990000|2022-06-29 11:43:10|64.82|62.42|64.79|62.39|64.82|62.42|64.79|62.39|0
1656503000000|2022-06-29 11:43:20|64.82|62.42|64.84|62.44|64.84|62.44|64.82|62.42|0
1656503010000|2022-06-29 11:43:30|64.87|62.47|64.82|62.42|64.87|62.47|64.82|62.42|0
1656503020000|2022-06-29 11:43:40|64.86|62.46|64.91|62.51|64.91|62.51|64.86|62.46|0
1656503030000|2022-06-29 11:43:50|64.86|62.46|64.82|62.42|64.86|62.46|64.82|62.42|0
1656503040000|2022-06-29 11:44:00|64.79|62.39|64.86|62.46|64.86|62.46|64.79|62.39|0
1656503070000|2022-06-29 11:44:30|64.84|62.44|64.82|62.42|64.84|62.44|64.82|62.42|0
1656503090000|2022-06-29 11:44:50|64.77|62.37|64.77|62.37|64.77|62.37|64.77|62.37|0
1656503100000|2022-06-29 11:45:00|64.82|62.42|64.82|62.42|64.82|62.42|64.79|62.39|0
1656503110000|2022-06-29 11:45:10|64.79|62.39|64.82|62.42|64.82|62.42|64.79|62.39|0
1656503120000|2022-06-29 11:45:20|64.77|62.37|64.72|62.32|64.77|62.37|64.72|62.32|0
1656503130000|2022-06-29 11:45:30|64.77|62.37|64.72|62.32|64.77|62.37|64.72|62.32|0
1656503150000|2022-06-29 11:45:50|64.74|62.34|64.72|62.32|64.74|62.34|64.72|62.32|0
1656503160000|2022-06-29 11:46:00|64.82|62.42|64.82|62.42|64.82|62.42|64.82|62.42|0
1656503170000|2022-06-29 11:46:10|64.77|62.37|64.82|62.42|64.82|62.42|64.77|62.37|0
1656503180000|2022-06-29 11:46:20|64.86|62.46|64.96|62.56|64.96|62.56|64.84|62.44|0
1656503190000|2022-06-29 11:46:30|65.06|62.66|65.06|62.66|65.06|62.66|65.06|62.66|0
1656503200000|2022-06-29 11:46:40|65.21|62.81|65.11|62.71|65.21|62.81|65.11|62.71|0
1656503210000|2022-06-29 11:46:50|65.08|62.68|65.11|62.71|65.11|62.71|65.06|62.66|0
1656503220000|2022-06-29 11:47:00|65.16|62.76|65.16|62.76|65.16|62.76|65.13|62.73|0
1656503230000|2022-06-29 11:47:10|65.11|62.71|65.16|62.76|65.16|62.76|65.11|62.71|0
1656503240000|2022-06-29 11:47:20|65.11|62.71|65.06|62.66|65.11|62.71|65.06|62.66|0
1656503250000|2022-06-29 11:47:30|65.03|62.63|64.96|62.56|65.03|62.63|64.96|62.56|0
1656503260000|2022-06-29 11:47:40|65.01|62.61|64.86|62.46|65.01|62.61|64.81|62.41|0
1656503270000|2022-06-29 11:47:50|64.81|62.41|64.81|62.41|64.81|62.41|64.81|62.41|0
1656503280000|2022-06-29 11:48:00|64.79|62.39|64.77|62.37|64.79|62.39|64.77|62.37|0
1656503290000|2022-06-29 11:48:10|64.79|62.39|64.79|62.39|64.81|62.41|64.79|62.39|0
1656503300000|2022-06-29 11:48:20|64.81|62.41|65.11|62.71|65.16|62.76|64.81|62.41|0
1656503310000|2022-06-29 11:48:30|65.06|62.66|65.06|62.66|65.06|62.66|65.01|62.61|0
1656503320000|2022-06-29 11:48:40|65.08|62.68|65.11|62.71|65.11|62.71|65.06|62.66|0
1656503330000|2022-06-29 11:48:50|65.08|62.68|65.06|62.66|65.08|62.68|65.06|62.66|0
1656503340000|2022-06-29 11:49:00|65.11|62.71|65.11|62.71|65.11|62.71|65.11|62.71|0
1656503360000|2022-06-29 11:49:20|65.16|62.76|65.18|62.78|65.18|62.78|65.16|62.76|0
1656503370000|2022-06-29 11:49:30|65.16|62.76|65.11|62.71|65.16|62.76|65.11|62.71|0
1656503400000|2022-06-29 11:50:00|65.06|62.66|65.06|62.66|65.06|62.66|65.06|62.66|0
1656503410000|2022-06-29 11:50:10|65.11|62.71|65.11|62.71|65.11|62.71|65.11|62.71|0
1656503420000|2022-06-29 11:50:20|65.06|62.66|65.06|62.66|65.06|62.66|65.06|62.66|0
1656503430000|2022-06-29 11:50:30|65.01|62.61|65.03|62.63|65.03|62.63|65.01|62.61|0
1656503440000|2022-06-29 11:50:40|65.06|62.66|65.11|62.71|65.11|62.71|65.06|62.66|0
1656503460000|2022-06-29 11:51:00|65.08|62.68|65.11|62.71|65.11|62.71|65.06|62.66|0
1656503470000|2022-06-29 11:51:10|65.01|62.61|65.01|62.61|65.01|62.61|65.01|62.61|0
1656503500000|2022-06-29 11:51:40|65.06|62.66|65.06|62.66|65.06|62.66|65.06|62.66|0
1656503520000|2022-06-29 11:52:00|65.01|62.61|65.03|62.63|65.06|62.66|65.01|62.61|0
1656503530000|2022-06-29 11:52:10|65.06|62.66|65.06|62.66|65.06|62.66|65.03|62.63|0
1656503540000|2022-06-29 11:52:20|65.01|62.61|65.01|62.61|65.03|62.63|65.01|62.61|0
1656503550000|2022-06-29 11:52:30|65.03|62.63|65.11|62.71|65.11|62.71|65.03|62.63|0
1656503560000|2022-06-29 11:52:40|65.06|62.66|65.08|62.68|65.08|62.68|65.03|62.63|0
1656503570000|2022-06-29 11:52:50|65.06|62.66|65.08|62.68|65.08|62.68|65.06|62.66|0
1656503580000|2022-06-29 11:53:00|65.11|62.71|65.16|62.76|65.16|62.76|65.11|62.71|0
1656503590000|2022-06-29 11:53:10|65.18|62.78|65.18|62.78|65.18|62.78|65.18|62.78|0
1656503600000|2022-06-29 11:53:20|65.21|62.81|65.31|62.91|65.31|62.91|65.18|62.78|0
1656503610000|2022-06-29 11:53:30|65.33|62.93|65.26|62.86|65.35|62.95|65.26|62.86|0
1656503620000|2022-06-29 11:53:40|65.33|62.93|65.45|63.05|65.5|63.1|65.33|62.93|0
1656503630000|2022-06-29 11:53:50|65.4|63|65.5|63.1|65.5|63.1|65.38|62.98|0
1656503640000|2022-06-29 11:54:00|65.55|63.15|65.55|63.15|65.55|63.15|65.55|63.15|0
1656503650000|2022-06-29 11:54:10|65.53|63.13|65.6|63.2|65.6|63.2|65.5|63.1|0
1656503660000|2022-06-29 11:54:20|65.65|63.25|65.75|63.35|65.75|63.35|65.65|63.25|0
1656503670000|2022-06-29 11:54:30|65.9|63.5|66.1|63.7|66.1|63.7|65.85|63.45|0
1656503680000|2022-06-29 11:54:40|66.05|63.65|66.05|63.65|66.1|63.7|66.05|63.65|0
1656503690000|2022-06-29 11:54:50|66|63.6|66.1|63.7|66.1|63.7|66|63.6|0
1656503700000|2022-06-29 11:55:00|66|63.6|65.9|63.5|66|63.6|65.85|63.45|0
1656503710000|2022-06-29 11:55:10|65.95|63.55|65.85|63.45|65.95|63.55|65.85|63.45|0
1656503720000|2022-06-29 11:55:20|65.87|63.47|65.87|63.47|65.87|63.47|65.87|63.47|0
1656503730000|2022-06-29 11:55:30|65.85|63.45|65.75|63.35|65.85|63.45|65.75|63.35|0
1656503740000|2022-06-29 11:55:40|65.8|63.4|65.75|63.35|65.8|63.4|65.75|63.35|0
1656503750000|2022-06-29 11:55:50|65.8|63.4|65.8|63.4|65.8|63.4|65.8|63.4|0
1656503760000|2022-06-29 11:56:00|65.75|63.35|65.77|63.37|65.8|63.4|65.75|63.35|0
1656503770000|2022-06-29 11:56:10|65.8|63.4|65.8|63.4|65.8|63.4|65.75|63.35|0
1656503780000|2022-06-29 11:56:20|65.9|63.5|65.95|63.55|66|63.6|65.9|63.5|0
1656503790000|2022-06-29 11:56:30|65.9|63.5|65.82|63.42|65.9|63.5|65.82|63.42|0
1656503800000|2022-06-29 11:56:40|65.85|63.45|65.82|63.42|65.85|63.45|65.8|63.4|0
1656503810000|2022-06-29 11:56:50|65.8|63.4|65.8|63.4|65.85|63.45|65.8|63.4|0
1656503820000|2022-06-29 11:57:00|65.85|63.45|65.95|63.55|65.95|63.55|65.85|63.45|0
1656503830000|2022-06-29 11:57:10|66.05|63.65|66.05|63.65|66.05|63.65|66.05|63.65|0
1656503840000|2022-06-29 11:57:20|66.1|63.7|66.1|63.7|66.17|63.77|66.1|63.7|0
1656503850000|2022-06-29 11:57:30|66.07|63.67|66.1|63.7|66.1|63.7|66.07|63.67|0
1656503860000|2022-06-29 11:57:40|66.05|63.65|66.2|63.8|66.2|63.8|66.05|63.65|0
1656503870000|2022-06-29 11:57:50|66.25|63.85|66.4|64|66.4|64|66.25|63.85|0
1656503880000|2022-06-29 11:58:00|66.42|64.02|66.4|64|66.45|64.05|66.4|64|0
1656503890000|2022-06-29 11:58:10|66.5|64.1|66.5|64.1|66.5|64.1|66.45|64.05|0
1656503900000|2022-06-29 11:58:20|66.45|64.05|66.45|64.05|66.5|64.1|66.45|64.05|0
1656503910000|2022-06-29 11:58:30|66.4|64|66.5|64.1|66.5|64.1|66.4|64|0
1656503920000|2022-06-29 11:58:40|66.47|64.07|66.57|64.17|66.57|64.17|66.47|64.07|0
1656503930000|2022-06-29 11:58:50|66.64|64.24|66.7|64.3|66.75|64.35|66.64|64.24|0
1656503940000|2022-06-29 11:59:00|66.69|64.29|66.69|64.29|66.75|64.35|66.69|64.29|0
1656503950000|2022-06-29 11:59:10|66.64|64.24|66.64|64.24|66.67|64.27|66.64|64.24|0
1656503960000|2022-06-29 11:59:20|66.59|64.19|66.54|64.14|66.59|64.19|66.49|64.09|0
1656503970000|2022-06-29 11:59:30|66.52|64.12|66.59|64.19|66.59|64.19|66.52|64.12|0
1656503980000|2022-06-29 11:59:40|66.64|64.24|66.57|64.17|66.64|64.24|66.57|64.17|0
1656503990000|2022-06-29 11:59:50|66.59|64.19|66.54|64.14|66.59|64.19|66.54|64.14|0
1656504000000|2022-06-29 12:00:00|66.57|64.17|66.54|64.14|66.57|64.17|66.44|64.04|0
1656504010000|2022-06-29 12:00:10|66.57|64.17|66.67|64.27|66.67|64.27|66.57|64.17|0
1656504020000|2022-06-29 12:00:20|66.62|64.22|66.64|64.24|66.64|64.24|66.54|64.14|0
1656504030000|2022-06-29 12:00:30|66.69|64.29|66.74|64.34|66.74|64.34|66.69|64.29|0
1656504040000|2022-06-29 12:00:40|66.79|64.39|66.84|64.44|66.84|64.44|66.79|64.39|0
1656504050000|2022-06-29 12:00:50|66.95|64.55|66.9|64.5|67.02|64.62|66.9|64.5|0
1656504060000|2022-06-29 12:01:00|66.95|64.55|67.12|64.72|67.12|64.72|66.95|64.55|0
1656504070000|2022-06-29 12:01:10|67.1|64.7|67.15|64.75|67.15|64.75|67.05|64.65|0
1656504090000|2022-06-29 12:01:30|67.5|65.1|67.5|65.1|67.5|65.1|67.5|65.1|0
1656504100000|2022-06-29 12:01:40|67.45|65.05|67.85|65.45|67.85|65.45|67.45|65.05|0
1656504110000|2022-06-29 12:01:50|67.8|65.4|67.75|65.35|67.8|65.4|67.65|65.25|0
1656504120000|2022-06-29 12:02:00|67.8|65.4|67.95|65.55|67.95|65.55|67.8|65.4|0
1656504130000|2022-06-29 12:02:10|68.01|65.61|67.75|65.35|68.01|65.61|67.75|65.35|0
1656504140000|2022-06-29 12:02:20|67.7|65.3|67.7|65.3|67.7|65.3|67.7|65.3|0
1656504150000|2022-06-29 12:02:30|67.65|65.25|67.67|65.27|67.7|65.3|67.65|65.25|0
1656504160000|2022-06-29 12:02:40|67.65|65.25|67.65|65.25|67.65|65.25|67.65|65.25|0
1656504170000|2022-06-29 12:02:50|67.62|65.22|67.62|65.22|67.62|65.22|67.62|65.22|0
1656504180000|2022-06-29 12:03:00|67.6|65.2|67.65|65.25|67.65|65.25|67.6|65.2|0
1656504190000|2022-06-29 12:03:10|67.67|65.27|67.7|65.3|67.7|65.3|67.65|65.25|0
1656504200000|2022-06-29 12:03:20|67.8|65.4|67.85|65.45|67.85|65.45|67.8|65.4|0
1656504210000|2022-06-29 12:03:30|67.8|65.4|67.75|65.35|67.8|65.4|67.75|65.35|0
1656504220000|2022-06-29 12:03:40|67.8|65.4|67.7|65.3|67.8|65.4|67.7|65.3|0
1656504230000|2022-06-29 12:03:50|67.75|65.35|67.8|65.4|67.8|65.4|67.75|65.35|0
1656504240000|2022-06-29 12:04:00|67.75|65.35|67.65|65.25|67.75|65.35|67.65|65.25|0
1656504250000|2022-06-29 12:04:10|67.75|65.35|67.75|65.35|67.75|65.35|67.75|65.35|0
1656504260000|2022-06-29 12:04:20|67.8|65.4|67.8|65.4|67.8|65.4|67.78|65.38|0
1656504270000|2022-06-29 12:04:30|67.9|65.5|67.9|65.5|67.9|65.5|67.9|65.5|0
1656504280000|2022-06-29 12:04:40|67.88|65.48|67.85|65.45|67.9|65.5|67.85|65.45|0
1656504300000|2022-06-29 12:05:00|67.75|65.35|67.75|65.35|67.75|65.35|67.75|65.35|0
1656504310000|2022-06-29 12:05:10|67.7|65.3|67.7|65.3|67.7|65.3|67.7|65.3|0
1656504320000|2022-06-29 12:05:20|67.75|65.35|67.75|65.35|67.75|65.35|67.75|65.35|0
1656504330000|2022-06-29 12:05:30|67.8|65.4|67.8|65.4|67.8|65.4|67.8|65.4|0
1656504340000|2022-06-29 12:05:40|67.83|65.43|67.85|65.45|67.85|65.45|67.83|65.43|0
1656504350000|2022-06-29 12:05:50|67.9|65.5|68.16|65.76|68.16|65.76|67.9|65.5|0
1656504380000|2022-06-29 12:06:20|68.11|65.71|68.11|65.71|68.11|65.71|68|65.6|0
1656504390000|2022-06-29 12:06:30|68.06|65.66|68.11|65.71|68.11|65.71|68.06|65.66|0
1656504400000|2022-06-29 12:06:40|68|65.6|67.93|65.53|68|65.6|67.9|65.5|0
1656504410000|2022-06-29 12:06:50|68.06|65.66|68.16|65.76|68.16|65.76|68.06|65.66|0
1656504420000|2022-06-29 12:07:00|68.11|65.71|68.06|65.66|68.11|65.71|68.06|65.66|0
1656504430000|2022-06-29 12:07:10|68.11|65.71|68.16|65.76|68.16|65.76|68.11|65.71|0
1656504450000|2022-06-29 12:07:30|68.11|65.71|68.16|65.76|68.16|65.76|68.11|65.71|0
1656504460000|2022-06-29 12:07:40|68.11|65.71|68.05|65.65|68.11|65.71|68.05|65.65|0
1656504470000|2022-06-29 12:07:50|68|65.6|67.95|65.55|68.05|65.65|67.95|65.55|0
1656504480000|2022-06-29 12:08:00|68|65.6|67.95|65.55|68|65.6|67.95|65.55|0
1656504490000|2022-06-29 12:08:10|67.9|65.5|67.85|65.45|67.9|65.5|67.85|65.45|0
1656504500000|2022-06-29 12:08:20|67.9|65.5|67.85|65.45|67.9|65.5|67.85|65.45|0
1656504510000|2022-06-29 12:08:30|67.9|65.5|67.85|65.45|67.9|65.5|67.85|65.45|0
1656504520000|2022-06-29 12:08:40|67.9|65.5|67.9|65.5|67.9|65.5|67.9|65.5|0
1656504530000|2022-06-29 12:08:50|67.95|65.55|67.93|65.53|67.95|65.55|67.9|65.5|0
1656504540000|2022-06-29 12:09:00|67.9|65.5|67.8|65.4|67.9|65.5|67.8|65.4|0
1656504550000|2022-06-29 12:09:10|67.85|65.45|67.85|65.45|67.85|65.45|67.85|65.45|0
1656504560000|2022-06-29 12:09:20|67.8|65.4|67.7|65.3|67.8|65.4|67.7|65.3|0
1656504570000|2022-06-29 12:09:30|67.65|65.25|67.62|65.22|67.65|65.25|67.55|65.15|0
1656504580000|2022-06-29 12:09:40|67.65|65.25|67.55|65.15|67.65|65.25|67.55|65.15|0
1656504590000|2022-06-29 12:09:50|67.5|65.1|67.55|65.15|67.55|65.15|67.5|65.1|0
1656504600000|2022-06-29 12:10:00|67.5|65.1|67.5|65.1|67.5|65.1|67.45|65.05|0
1656504610000|2022-06-29 12:10:10|67.47|65.07|67.55|65.15|67.55|65.15|67.47|65.07|0
1656504620000|2022-06-29 12:10:20|67.52|65.12|67.65|65.25|67.65|65.25|67.52|65.12|0
1656504630000|2022-06-29 12:10:30|67.6|65.2|67.5|65.1|67.6|65.2|67.5|65.1|0
1656504640000|2022-06-29 12:10:40|67.55|65.15|67.6|65.2|67.6|65.2|67.55|65.15|0
1656504650000|2022-06-29 12:10:50|67.55|65.15|67.5|65.1|67.55|65.15|67.5|65.1|0
1656504660000|2022-06-29 12:11:00|67.52|65.12|67.47|65.07|67.52|65.12|67.45|65.05|0
1656504670000|2022-06-29 12:11:10|67.45|65.05|67.5|65.1|67.5|65.1|67.45|65.05|0
1656504680000|2022-06-29 12:11:20|67.47|65.07|67.45|65.05|67.5|65.1|67.45|65.05|0
1656504690000|2022-06-29 12:11:30|67.5|65.1|67.5|65.1|67.5|65.1|67.5|65.1|0
1656504700000|2022-06-29 12:11:40|67.55|65.15|67.65|65.25|67.65|65.25|67.55|65.15|0
1656504710000|2022-06-29 12:11:50|67.6|65.2|67.6|65.2|67.6|65.2|67.57|65.17|0
1656504720000|2022-06-29 12:12:00|67.65|65.25|67.55|65.15|67.7|65.3|67.55|65.15|0
1656504730000|2022-06-29 12:12:10|67.6|65.2|67.6|65.2|67.6|65.2|67.57|65.17|0
1656504740000|2022-06-29 12:12:20|67.57|65.17|67.6|65.2|67.6|65.2|67.57|65.17|0
1656504750000|2022-06-29 12:12:30|67.55|65.15|67.57|65.17|67.57|65.17|67.55|65.15|0
1656504760000|2022-06-29 12:12:40|67.6|65.2|67.6|65.2|67.65|65.25|67.6|65.2|0
1656504770000|2022-06-29 12:12:50|67.65|65.25|67.72|65.32|67.72|65.32|67.65|65.25|0
1656504780000|2022-06-29 12:13:00|67.7|65.3|67.7|65.3|67.7|65.3|67.65|65.25|0
1656504790000|2022-06-29 12:13:10|67.65|65.25|67.7|65.3|67.7|65.3|67.65|65.25|0
1656504800000|2022-06-29 12:13:20|67.75|65.35|67.75|65.35|67.75|65.35|67.75|65.35|0
1656504810000|2022-06-29 12:13:30|67.7|65.3|67.7|65.3|67.7|65.3|67.7|65.3|0
1656504820000|2022-06-29 12:13:40|67.6|65.2|67.55|65.15|67.6|65.2|67.55|65.15|0
1656504830000|2022-06-29 12:13:50|67.6|65.2|67.6|65.2|67.65|65.25|67.6|65.2|0
1656504840000|2022-06-29 12:14:00|67.62|65.22|67.65|65.25|67.65|65.25|67.6|65.2|0
1656504850000|2022-06-29 12:14:10|67.6|65.2|67.62|65.22|67.62|65.22|67.6|65.2|0
1656504860000|2022-06-29 12:14:20|67.65|65.25|67.65|65.25|67.65|65.25|67.65|65.25|0
1656504870000|2022-06-29 12:14:30|67.6|65.2|67.65|65.25|67.65|65.25|67.6|65.2|0
1656504880000|2022-06-29 12:14:40|67.6|65.2|67.6|65.2|67.6|65.2|67.6|65.2|0
1656504890000|2022-06-29 12:14:50|67.55|65.15|67.55|65.15|67.55|65.15|67.55|65.15|0
1656504900000|2022-06-29 12:15:00|67.6|65.2|67.57|65.17|67.6|65.2|67.57|65.17|0
1656504910000|2022-06-29 12:15:10|67.65|65.25|67.72|65.32|67.75|65.35|67.65|65.25|0
1656504920000|2022-06-29 12:15:20|67.75|65.35|67.85|65.45|67.85|65.45|67.7|65.3|0
1656504930000|2022-06-29 12:15:30|67.8|65.4|68|65.6|68|65.6|67.8|65.4|0
1656504940000|2022-06-29 12:15:40|67.98|65.58|68|65.6|68.1|65.7|67.98|65.58|0
1656504950000|2022-06-29 12:15:50|67.95|65.55|67.9|65.5|67.95|65.55|67.9|65.5|0
1656504960000|2022-06-29 12:16:00|67.85|65.45|67.8|65.4|67.85|65.45|67.8|65.4|0
1656504970000|2022-06-29 12:16:10|67.85|65.45|67.9|65.5|67.9|65.5|67.85|65.45|0
1656504980000|2022-06-29 12:16:20|67.85|65.45|67.95|65.55|67.95|65.55|67.85|65.45|0
1656504990000|2022-06-29 12:16:30|67.9|65.5|68|65.6|68|65.6|67.85|65.45|0
1656505000000|2022-06-29 12:16:40|67.95|65.55|67.95|65.55|68|65.6|67.95|65.55|0
1656505010000|2022-06-29 12:16:50|67.9|65.5|67.9|65.5|67.9|65.5|67.9|65.5|0
1656505020000|2022-06-29 12:17:00|67.95|65.55|67.9|65.5|67.95|65.55|67.85|65.45|0
1656505030000|2022-06-29 12:17:10|67.85|65.45|67.9|65.5|67.9|65.5|67.85|65.45|0
1656505040000|2022-06-29 12:17:20|67.85|65.45|67.85|65.45|67.85|65.45|67.85|65.45|0
1656505050000|2022-06-29 12:17:30|68|65.6|68|65.6|68|65.6|68|65.6|0
1656505060000|2022-06-29 12:17:40|67.95|65.55|67.95|65.55|67.95|65.55|67.9|65.5|0
1656505070000|2022-06-29 12:17:50|67.75|65.35|67.82|65.42|67.82|65.42|67.75|65.35|0
1656505080000|2022-06-29 12:18:00|67.85|65.45|67.85|65.45|67.85|65.45|67.8|65.4|0
1656505090000|2022-06-29 12:18:10|67.8|65.4|67.7|65.3|67.8|65.4|67.7|65.3|0
1656505100000|2022-06-29 12:18:20|67.75|65.35|67.75|65.35|67.75|65.35|67.75|65.35|0
1656505110000|2022-06-29 12:18:30|67.7|65.3|67.55|65.15|67.7|65.3|67.55|65.15|0
1656505120000|2022-06-29 12:18:40|67.6|65.2|67.49|65.09|67.6|65.2|67.49|65.09|0
1656505130000|2022-06-29 12:18:50|67.55|65.15|67.49|65.09|67.55|65.15|67.49|65.09|0
1656505140000|2022-06-29 12:19:00|67.44|65.04|67.49|65.09|67.49|65.09|67.44|65.04|0
1656505150000|2022-06-29 12:19:10|67.44|65.04|67.39|64.99|67.44|65.04|67.39|64.99|0
1656505160000|2022-06-29 12:19:20|67.49|65.09|67.44|65.04|67.49|65.09|67.44|65.04|0
1656505170000|2022-06-29 12:19:30|67.49|65.09|67.49|65.09|67.49|65.09|67.49|65.09|0
1656505180000|2022-06-29 12:19:40|67.55|65.15|67.55|65.15|67.55|65.15|67.55|65.15|0
1656505190000|2022-06-29 12:19:50|67.6|65.2|67.44|65.04|67.6|65.2|67.44|65.04|0
1656505200000|2022-06-29 12:20:00|67.55|65.15|67.62|65.22|67.62|65.22|67.55|65.15|0
1656505210000|2022-06-29 12:20:10|67.6|65.2|67.65|65.25|67.65|65.25|67.6|65.2|0
1656505220000|2022-06-29 12:20:20|67.6|65.2|67.52|65.12|67.6|65.2|67.52|65.12|0
1656505230000|2022-06-29 12:20:30|67.67|65.27|67.6|65.2|67.67|65.27|67.6|65.2|0
1656505240000|2022-06-29 12:20:40|67.75|65.35|67.6|65.2|67.75|65.35|67.6|65.2|0
1656505250000|2022-06-29 12:20:50|67.49|65.09|67.54|65.14|67.54|65.14|67.49|65.09|0
1656505260000|2022-06-29 12:21:00|67.49|65.09|67.57|65.17|67.6|65.2|67.49|65.09|0
1656505270000|2022-06-29 12:21:10|67.54|65.14|67.49|65.09|67.6|65.2|67.49|65.09|0
1656505280000|2022-06-29 12:21:20|67.34|64.94|67.39|64.99|67.39|64.99|67.34|64.94|0
1656505290000|2022-06-29 12:21:30|67.44|65.04|67.54|65.14|67.54|65.14|67.44|65.04|0
1656505300000|2022-06-29 12:21:40|67.49|65.09|67.49|65.09|67.49|65.09|67.49|65.09|0
1656505310000|2022-06-29 12:21:50|67.54|65.14|67.54|65.14|67.54|65.14|67.49|65.09|0
1656505320000|2022-06-29 12:22:00|67.49|65.09|67.47|65.07|67.54|65.14|67.47|65.07|0
1656505330000|2022-06-29 12:22:10|67.54|65.14|67.49|65.09|67.54|65.14|67.49|65.09|0
1656505340000|2022-06-29 12:22:20|67.44|65.04|67.39|64.99|67.44|65.04|67.39|64.99|0
1656505350000|2022-06-29 12:22:30|67.44|65.04|67.29|64.89|67.44|65.04|67.29|64.89|0
1656505360000|2022-06-29 12:22:40|67.34|64.94|67.29|64.89|67.34|64.94|67.29|64.89|0
1656505370000|2022-06-29 12:22:50|67.27|64.87|66.99|64.59|67.27|64.87|66.99|64.59|0
1656505380000|2022-06-29 12:23:00|66.94|64.54|67.09|64.69|67.09|64.69|66.94|64.54|0
1656505400000|2022-06-29 12:23:20|67.04|64.64|67.04|64.64|67.04|64.64|66.99|64.59|0
1656505410000|2022-06-29 12:23:30|66.94|64.54|66.84|64.44|66.94|64.54|66.84|64.44|0
1656505420000|2022-06-29 12:23:40|66.74|64.34|66.56|64.16|66.74|64.34|66.56|64.16|0
1656505430000|2022-06-29 12:23:50|66.59|64.19|66.59|64.19|66.59|64.19|66.59|64.19|0
1656505440000|2022-06-29 12:24:00|66.64|64.24|66.64|64.24|66.69|64.29|66.64|64.24|0
1656505450000|2022-06-29 12:24:10|66.59|64.19|66.59|64.19|66.59|64.19|66.59|64.19|0
1656505460000|2022-06-29 12:24:20|66.54|64.14|66.44|64.04|66.54|64.14|66.44|64.04|0
1656505470000|2022-06-29 12:24:30|66.49|64.09|66.54|64.14|66.54|64.14|66.49|64.09|0
1656505480000|2022-06-29 12:24:40|66.39|63.99|66.39|63.99|66.39|63.99|66.39|63.99|0
1656505490000|2022-06-29 12:24:50|66.36|63.96|66.39|63.99|66.39|63.99|66.36|63.96|0
1656505500000|2022-06-29 12:25:00|66.36|63.96|66.39|63.99|66.39|63.99|66.36|63.96|0
1656505510000|2022-06-29 12:25:10|66.34|63.94|66.34|63.94|66.39|63.99|66.34|63.94|0
1656505520000|2022-06-29 12:25:20|66.29|63.89|66.29|63.89|66.29|63.89|66.29|63.89|0
1656505530000|2022-06-29 12:25:30|66.34|63.94|66.29|63.89|66.34|63.94|66.29|63.89|0
1656505540000|2022-06-29 12:25:40|66.34|63.94|66.34|63.94|66.34|63.94|66.31|63.91|0
1656505550000|2022-06-29 12:25:50|66.29|63.89|66.31|63.91|66.31|63.91|66.29|63.89|0
1656505560000|2022-06-29 12:26:00|66.24|63.84|66.24|63.84|66.24|63.84|66.24|63.84|0
1656505570000|2022-06-29 12:26:10|66.26|63.86|66.29|63.89|66.29|63.89|66.26|63.86|0
1656505580000|2022-06-29 12:26:20|66.34|63.94|66.34|63.94|66.34|63.94|66.34|63.94|0
1656505600000|2022-06-29 12:26:40|66.44|64.04|66.49|64.09|66.49|64.09|66.39|63.99|0
1656505610000|2022-06-29 12:26:50|66.54|64.14|66.59|64.19|66.59|64.19|66.54|64.14|0
1656505630000|2022-06-29 12:27:10|66.49|64.09|66.49|64.09|66.49|64.09|66.49|64.09|0
1656505640000|2022-06-29 12:27:20|66.44|64.04|66.44|64.04|66.44|64.04|66.44|64.04|0
1656505650000|2022-06-29 12:27:30|66.49|64.09|66.39|63.99|66.49|64.09|66.39|63.99|0
1656505660000|2022-06-29 12:27:40|66.34|63.94|66.34|63.94|66.34|63.94|66.34|63.94|0
1656505670000|2022-06-29 12:27:50|66.29|63.89|66.29|63.89|66.29|63.89|66.29|63.89|0
1656505680000|2022-06-29 12:28:00|66.31|63.91|66.29|63.89|66.31|63.91|66.29|63.89|0
1656505720000|2022-06-29 12:28:40|66.26|63.86|66.26|63.86|66.26|63.86|66.26|63.86|0
1656505730000|2022-06-29 12:28:50|66.24|63.84|66.24|63.84|66.24|63.84|66.24|63.84|0
1656505740000|2022-06-29 12:29:00|66.26|63.86|66.29|63.89|66.29|63.89|66.26|63.86|0
1656505750000|2022-06-29 12:29:10|66.24|63.84|66.34|63.94|66.34|63.94|66.24|63.84|0
1656505760000|2022-06-29 12:29:20|66.41|64.01|66.41|64.01|66.41|64.01|66.41|64.01|0
1656505770000|2022-06-29 12:29:30|66.44|64.04|66.44|64.04|66.44|64.04|66.44|64.04|0
1656505780000|2022-06-29 12:29:40|66.36|63.96|66.39|63.99|66.39|63.99|66.36|63.96|0
1656505790000|2022-06-29 12:29:50|66.56|64.16|66.51|64.11|66.56|64.16|66.51|64.11|0
1656505800000|2022-06-29 12:30:00|66.49|64.09|66.71|64.31|66.71|64.31|66.49|64.09|0
1656505810000|2022-06-29 12:30:10|66.76|64.36|66.44|64.04|66.76|64.36|66.44|64.04|0
1656505820000|2022-06-29 12:30:20|66.11|63.71|65.89|63.49|66.11|63.71|65.89|63.49|0
1656505830000|2022-06-29 12:30:30|65.79|63.39|65.91|63.51|65.94|63.54|65.79|63.39|0
1656505840000|2022-06-29 12:30:40|66.11|63.71|66.04|63.64|66.11|63.71|66.04|63.64|0
1656505850000|2022-06-29 12:30:50|66.09|63.69|66.21|63.81|66.21|63.81|66.06|63.66|0
1656505860000|2022-06-29 12:31:00|66.46|64.06|66.51|64.11|66.64|64.24|66.39|63.99|0
1656505870000|2022-06-29 12:31:10|66.54|64.14|66.79|64.39|66.79|64.39|66.51|64.11|0
1656505880000|2022-06-29 12:31:20|66.69|64.29|66.59|64.19|66.69|64.29|66.59|64.19|0
1656505890000|2022-06-29 12:31:30|66.49|64.09|66.24|63.84|66.49|64.09|66.24|63.84|0
1656505900000|2022-06-29 12:31:40|66.19|63.79|65.89|63.49|66.19|63.79|65.89|63.49|0
1656505910000|2022-06-29 12:31:50|65.94|63.54|65.94|63.54|65.99|63.59|65.89|63.49|0
1656505920000|2022-06-29 12:32:00|65.84|63.44|65.44|63.04|65.84|63.44|65.44|63.04|0
1656505930000|2022-06-29 12:32:10|65.49|63.09|65.15|62.75|65.49|63.09|65.15|62.75|0
1656505940000|2022-06-29 12:32:20|65.05|62.65|65.05|62.65|65.05|62.65|64.8|62.4|0
1656505950000|2022-06-29 12:32:30|65|62.6|65.2|62.8|65.2|62.8|65|62.6|0
1656505960000|2022-06-29 12:32:40|65.15|62.75|65.05|62.65|65.15|62.75|65.05|62.65|0
1656505970000|2022-06-29 12:32:50|65.25|62.85|65.15|62.75|65.37|62.97|65.15|62.75|0
1656505980000|2022-06-29 12:33:00|65.1|62.7|64.95|62.55|65.1|62.7|64.95|62.55|0
1656505990000|2022-06-29 12:33:10|64.9|62.5|65|62.6|65.1|62.7|64.9|62.5|0
1656506000000|2022-06-29 12:33:20|64.98|62.58|65.1|62.7|65.1|62.7|64.9|62.5|0
1656506010000|2022-06-29 12:33:30|65.07|62.67|65|62.6|65.1|62.7|65|62.6|0
1656506020000|2022-06-29 12:33:40|64.98|62.58|65.1|62.7|65.1|62.7|64.98|62.58|0
1656506030000|2022-06-29 12:33:50|65.12|62.72|65.12|62.72|65.15|62.75|65.1|62.7|0
1656506040000|2022-06-29 12:34:00|65.3|62.9|65.35|62.95|65.35|62.95|65.25|62.85|0
1656506050000|2022-06-29 12:34:10|65.39|62.99|65.57|63.17|65.59|63.19|65.39|62.99|0
1656506060000|2022-06-29 12:34:20|65.59|63.19|65.44|63.04|65.59|63.19|65.44|63.04|0
1656506070000|2022-06-29 12:34:30|65.39|62.99|65.44|63.04|65.49|63.09|65.39|62.99|0
1656506080000|2022-06-29 12:34:40|65.39|62.99|65.39|62.99|65.39|62.99|65.34|62.94|0
1656506090000|2022-06-29 12:34:50|65.42|63.02|65.49|63.09|65.49|63.09|65.39|62.99|0
1656506100000|2022-06-29 12:35:00|65.44|63.04|65.1|62.7|65.44|63.04|65.1|62.7|0
1656506110000|2022-06-29 12:35:10|65.15|62.75|65.05|62.65|65.15|62.75|65.05|62.65|0
1656506120000|2022-06-29 12:35:20|65|62.6|65|62.6|65|62.6|64.95|62.55|0
1656506130000|2022-06-29 12:35:30|65.2|62.8|65.15|62.75|65.2|62.8|65.1|62.7|0
1656506140000|2022-06-29 12:35:40|65.1|62.7|65.1|62.7|65.1|62.7|65.1|62.7|0
1656506150000|2022-06-29 12:35:50|65.05|62.65|65.1|62.7|65.15|62.75|65.05|62.65|0
1656506160000|2022-06-29 12:36:00|65.05|62.65|65.05|62.65|65.12|62.72|65.05|62.65|0
1656506170000|2022-06-29 12:36:10|64.9|62.5|64.9|62.5|64.95|62.55|64.9|62.5|0
1656506180000|2022-06-29 12:36:20|64.85|62.45|64.75|62.35|64.95|62.55|64.75|62.35|0
1656506190000|2022-06-29 12:36:30|64.66|62.26|64.82|62.42|64.82|62.42|64.31|61.91|0
1656506200000|2022-06-29 12:36:40|64.87|62.47|64.92|62.52|64.92|62.52|64.82|62.42|0
1656506210000|2022-06-29 12:36:50|65.02|62.62|65.07|62.67|65.07|62.67|64.97|62.57|0
1656506220000|2022-06-29 12:37:00|65.04|62.64|65.22|62.82|65.22|62.82|65.04|62.64|0
1656506230000|2022-06-29 12:37:10|65.17|62.77|65.32|62.92|65.32|62.92|65.17|62.77|0
1656506240000|2022-06-29 12:37:20|65.36|62.96|65.51|63.11|65.51|63.11|65.36|62.96|0
1656506250000|2022-06-29 12:37:30|65.41|63.01|65.41|63.01|65.46|63.06|65.41|63.01|0
1656506260000|2022-06-29 12:37:40|65.51|63.11|65.44|63.04|65.51|63.11|65.44|63.04|0
1656506270000|2022-06-29 12:37:50|65.46|63.06|65.27|62.87|65.46|63.06|65.27|62.87|0
1656506280000|2022-06-29 12:38:00|65.32|62.92|65.32|62.92|65.36|62.96|65.32|62.92|0
1656506290000|2022-06-29 12:38:10|65.27|62.87|65.19|62.79|65.29|62.89|65.19|62.79|0
1656506300000|2022-06-29 12:38:20|65.24|62.84|65.07|62.67|65.24|62.84|65.07|62.67|0
1656506310000|2022-06-29 12:38:30|65.12|62.72|65.02|62.62|65.12|62.72|65.02|62.62|0
1656506320000|2022-06-29 12:38:40|64.97|62.57|64.87|62.47|65.02|62.62|64.87|62.47|0
1656506330000|2022-06-29 12:38:50|64.82|62.42|64.8|62.4|64.82|62.42|64.75|62.35|0
1656506340000|2022-06-29 12:39:00|64.77|62.37|64.73|62.33|64.77|62.37|64.73|62.33|0
1656506350000|2022-06-29 12:39:10|64.77|62.37|64.77|62.37|64.82|62.42|64.73|62.33|0
1656506360000|2022-06-29 12:39:20|64.8|62.4|65.02|62.62|65.02|62.62|64.8|62.4|0
1656506370000|2022-06-29 12:39:30|64.92|62.52|64.92|62.52|64.92|62.52|64.87|62.47|0
1656506380000|2022-06-29 12:39:40|64.87|62.47|64.87|62.47|64.87|62.47|64.82|62.42|0
1656506390000|2022-06-29 12:39:50|64.85|62.45|64.82|62.42|64.85|62.45|64.77|62.37|0
1656506400000|2022-06-29 12:40:00|64.77|62.37|64.92|62.52|64.97|62.57|64.77|62.37|0
1656506410000|2022-06-29 12:40:10|64.97|62.57|64.92|62.52|64.97|62.57|64.92|62.52|0
1656506420000|2022-06-29 12:40:20|64.87|62.47|64.87|62.47|64.92|62.52|64.87|62.47|0
1656506430000|2022-06-29 12:40:30|64.82|62.42|64.63|62.23|64.82|62.42|64.63|62.23|0
1656506440000|2022-06-29 12:40:40|64.73|62.33|64.68|62.28|64.73|62.33|64.68|62.28|0
1656506450000|2022-06-29 12:40:50|64.63|62.23|64.77|62.37|64.77|62.37|64.63|62.23|0
1656506460000|2022-06-29 12:41:00|64.73|62.33|64.8|62.4|64.8|62.4|64.73|62.33|0
1656506470000|2022-06-29 12:41:10|64.77|62.37|64.73|62.33|64.77|62.37|64.73|62.33|0
1656506480000|2022-06-29 12:41:20|64.77|62.37|64.8|62.4|64.82|62.42|64.77|62.37|0
1656506490000|2022-06-29 12:41:30|64.73|62.33|64.77|62.37|64.77|62.37|64.73|62.33|0
1656506500000|2022-06-29 12:41:40|64.82|62.42|64.82|62.42|64.82|62.42|64.82|62.42|0
1656506510000|2022-06-29 12:41:50|64.77|62.37|64.77|62.37|64.77|62.37|64.77|62.37|0
1656506520000|2022-06-29 12:42:00|64.8|62.4|65.02|62.62|65.02|62.62|64.8|62.4|0
1656506530000|2022-06-29 12:42:10|65.07|62.67|64.97|62.57|65.07|62.67|64.97|62.57|0
1656506540000|2022-06-29 12:42:20|65.02|62.62|65.02|62.62|65.02|62.62|64.97|62.57|0
1656506550000|2022-06-29 12:42:30|64.97|62.57|65.02|62.62|65.02|62.62|64.97|62.57|0
1656506560000|2022-06-29 12:42:40|64.97|62.57|64.92|62.52|64.97|62.57|64.92|62.52|0
1656506570000|2022-06-29 12:42:50|64.87|62.47|64.87|62.47|64.92|62.52|64.87|62.47|0
1656506580000|2022-06-29 12:43:00|64.92|62.52|65.17|62.77|65.17|62.77|64.92|62.52|0
1656506590000|2022-06-29 12:43:10|65.22|62.82|65.04|62.64|65.22|62.82|65.04|62.64|0
1656506600000|2022-06-29 12:43:20|65.02|62.62|65.04|62.64|65.07|62.67|65.02|62.62|0
1656506610000|2022-06-29 12:43:30|65.07|62.67|65.22|62.82|65.22|62.82|65.07|62.67|0
1656506620000|2022-06-29 12:43:40|65.17|62.77|65.17|62.77|65.17|62.77|65.12|62.72|0
1656506630000|2022-06-29 12:43:50|65.12|62.72|65.26|62.86|65.26|62.86|65.12|62.72|0
1656506640000|2022-06-29 12:44:00|65.31|62.91|65.41|63.01|65.46|63.06|65.31|62.91|0
1656506650000|2022-06-29 12:44:10|65.36|62.96|65.41|63.01|65.41|63.01|65.31|62.91|0
1656506660000|2022-06-29 12:44:20|65.36|62.96|65.46|63.06|65.46|63.06|65.36|62.96|0
1656506670000|2022-06-29 12:44:30|65.36|62.96|65.41|63.01|65.41|63.01|65.31|62.91|0
1656506680000|2022-06-29 12:44:40|65.36|62.96|65.36|62.96|65.36|62.96|65.36|62.96|0
1656506690000|2022-06-29 12:44:50|65.46|63.06|65.46|63.06|65.51|63.11|65.46|63.06|0
1656506700000|2022-06-29 12:45:00|65.41|63.01|65.36|62.96|65.41|63.01|65.36|62.96|0
1656506710000|2022-06-29 12:45:10|65.41|63.01|65.41|63.01|65.41|63.01|65.41|63.01|0
1656506720000|2022-06-29 12:45:20|65.36|62.96|65.31|62.91|65.36|62.96|65.31|62.91|0
1656506730000|2022-06-29 12:45:30|65.17|62.77|65.04|62.64|65.17|62.77|65.04|62.64|0
1656506740000|2022-06-29 12:45:40|65.12|62.72|65.17|62.77|65.17|62.77|65.12|62.72|0
1656506750000|2022-06-29 12:45:50|65.31|62.91|65.17|62.77|65.31|62.91|65.17|62.77|0
1656506760000|2022-06-29 12:46:00|65.26|62.86|65.39|62.99|65.39|62.99|65.26|62.86|0
1656506770000|2022-06-29 12:46:10|65.36|62.96|65.41|63.01|65.41|63.01|65.36|62.96|0
1656506780000|2022-06-29 12:46:20|65.36|62.96|65.31|62.91|65.36|62.96|65.31|62.91|0
1656506790000|2022-06-29 12:46:30|65.26|62.86|65.41|63.01|65.41|63.01|65.26|62.86|0
1656506800000|2022-06-29 12:46:40|65.39|62.99|65.44|63.04|65.44|63.04|65.39|62.99|0
1656506810000|2022-06-29 12:46:50|65.46|63.06|65.46|63.06|65.46|63.06|65.46|63.06|0
1656506820000|2022-06-29 12:47:00|65.51|63.11|65.51|63.11|65.51|63.11|65.46|63.06|0
1656506830000|2022-06-29 12:47:10|65.56|63.16|65.91|63.51|65.91|63.51|65.56|63.16|0
1656506840000|2022-06-29 12:47:20|65.86|63.46|65.91|63.51|65.91|63.51|65.81|63.41|0
1656506850000|2022-06-29 12:47:30|65.86|63.46|65.76|63.36|65.86|63.46|65.76|63.36|0
1656506860000|2022-06-29 12:47:40|65.81|63.41|65.81|63.41|65.86|63.46|65.81|63.41|0
1656506870000|2022-06-29 12:47:50|65.76|63.36|65.76|63.36|65.76|63.36|65.76|63.36|0
1656506880000|2022-06-29 12:48:00|65.68|63.28|65.53|63.13|65.68|63.28|65.53|63.13|0
1656506890000|2022-06-29 12:48:10|65.51|63.11|65.41|63.01|65.51|63.11|65.41|63.01|0
1656506900000|2022-06-29 12:48:20|65.36|62.96|65.36|62.96|65.39|62.99|65.36|62.96|0
1656506910000|2022-06-29 12:48:30|65.39|62.99|65.36|62.96|65.39|62.99|65.36|62.96|0
1656506920000|2022-06-29 12:48:40|65.29|62.89|65.21|62.81|65.31|62.91|65.21|62.81|0
1656506930000|2022-06-29 12:48:50|65.31|62.91|65.29|62.89|65.31|62.91|65.29|62.89|0
1656506940000|2022-06-29 12:49:00|65.26|62.86|65.36|62.96|65.36|62.96|65.26|62.86|0
1656506950000|2022-06-29 12:49:10|65.46|63.06|65.36|62.96|65.46|63.06|65.36|62.96|0
1656506960000|2022-06-29 12:49:20|65.46|63.06|65.46|63.06|65.46|63.06|65.46|63.06|0
1656506970000|2022-06-29 12:49:30|65.51|63.11|65.61|63.21|65.61|63.21|65.51|63.11|0
1656506980000|2022-06-29 12:49:40|65.51|63.11|65.56|63.16|65.56|63.16|65.51|63.11|0
1656506990000|2022-06-29 12:49:50|65.53|63.13|65.41|63.01|65.53|63.13|65.41|63.01|0
1656507000000|2022-06-29 12:50:00|65.36|62.96|65.36|62.96|65.46|63.06|65.36|62.96|0
1656507010000|2022-06-29 12:50:10|65.41|63.01|65.41|63.01|65.41|63.01|65.41|63.01|0
1656507020000|2022-06-29 12:50:20|65.46|63.06|65.46|63.06|65.46|63.06|65.46|63.06|0
1656507030000|2022-06-29 12:50:30|65.48|63.08|65.43|63.03|65.51|63.11|65.43|63.03|0
1656507040000|2022-06-29 12:50:40|65.41|63.01|65.46|63.06|65.46|63.06|65.41|63.01|0
1656507050000|2022-06-29 12:50:50|65.48|63.08|65.51|63.11|65.51|63.11|65.46|63.06|0
1656507060000|2022-06-29 12:51:00|65.58|63.18|65.61|63.21|65.61|63.21|65.58|63.18|0
1656507070000|2022-06-29 12:51:10|65.66|63.26|65.61|63.21|65.66|63.26|65.61|63.21|0
1656507080000|2022-06-29 12:51:20|65.66|63.26|65.76|63.36|65.76|63.36|65.66|63.26|0
1656507090000|2022-06-29 12:51:30|65.71|63.31|65.71|63.31|65.76|63.36|65.71|63.31|0
1656507100000|2022-06-29 12:51:40|65.61|63.21|65.61|63.21|65.61|63.21|65.61|63.21|0
1656507110000|2022-06-29 12:51:50|65.51|63.11|65.56|63.16|65.56|63.16|65.51|63.11|0
1656507120000|2022-06-29 12:52:00|65.61|63.21|65.76|63.36|65.76|63.36|65.61|63.21|0
1656507130000|2022-06-29 12:52:10|65.86|63.46|65.86|63.46|65.9|63.5|65.86|63.46|0
1656507140000|2022-06-29 12:52:20|65.81|63.41|65.76|63.36|65.86|63.46|65.71|63.31|0
1656507150000|2022-06-29 12:52:30|65.71|63.31|65.76|63.36|65.76|63.36|65.71|63.31|0
1656507160000|2022-06-29 12:52:40|65.81|63.41|65.78|63.38|65.81|63.41|65.76|63.36|0
1656507170000|2022-06-29 12:52:50|65.71|63.31|65.71|63.31|65.71|63.31|65.71|63.31|0
1656507180000|2022-06-29 12:53:00|65.66|63.26|65.66|63.26|65.68|63.28|65.66|63.26|0
1656507200000|2022-06-29 12:53:20|65.61|63.21|65.66|63.26|65.66|63.26|65.61|63.21|0
1656507210000|2022-06-29 12:53:30|65.63|63.23|65.71|63.31|65.71|63.31|65.61|63.21|0
1656507220000|2022-06-29 12:53:40|65.66|63.26|65.71|63.31|65.71|63.31|65.66|63.26|0
1656507230000|2022-06-29 12:53:50|65.66|63.26|65.66|63.26|65.66|63.26|65.66|63.26|0
1656507240000|2022-06-29 12:54:00|65.61|63.21|65.56|63.16|65.66|63.26|65.56|63.16|0
1656507250000|2022-06-29 12:54:10|65.61|63.21|65.66|63.26|65.66|63.26|65.56|63.16|0
1656507260000|2022-06-29 12:54:20|65.71|63.31|65.71|63.31|65.76|63.36|65.71|63.31|0
1656507270000|2022-06-29 12:54:30|65.61|63.21|65.66|63.26|65.66|63.26|65.61|63.21|0
1656507280000|2022-06-29 12:54:40|65.71|63.31|65.71|63.31|65.71|63.31|65.66|63.26|0
1656507290000|2022-06-29 12:54:50|65.66|63.26|65.61|63.21|65.66|63.26|65.61|63.21|0
1656507300000|2022-06-29 12:55:00|65.56|63.16|65.53|63.13|65.56|63.16|65.53|63.13|0
1656507310000|2022-06-29 12:55:10|65.51|63.11|65.46|63.06|65.51|63.11|65.46|63.06|0
1656507320000|2022-06-29 12:55:20|65.41|63.01|65.31|62.91|65.41|63.01|65.31|62.91|0
1656507330000|2022-06-29 12:55:30|65.36|62.96|65.36|62.96|65.41|63.01|65.36|62.96|0
1656507340000|2022-06-29 12:55:40|65.41|63.01|65.36|62.96|65.41|63.01|65.36|62.96|0
1656507350000|2022-06-29 12:55:50|65.31|62.91|65.26|62.86|65.31|62.91|65.26|62.86|0
1656507360000|2022-06-29 12:56:00|65.19|62.79|64.97|62.57|65.19|62.79|64.97|62.57|0
1656507370000|2022-06-29 12:56:10|65.02|62.62|65.11|62.71|65.11|62.71|65.02|62.62|0
1656507380000|2022-06-29 12:56:20|65.16|62.76|65.21|62.81|65.21|62.81|65.16|62.76|0
1656507390000|2022-06-29 12:56:30|65.26|62.86|65.21|62.81|65.26|62.86|65.21|62.81|0
1656507400000|2022-06-29 12:56:40|65.16|62.76|65.06|62.66|65.16|62.76|65.06|62.66|0
1656507410000|2022-06-29 12:56:50|65.11|62.71|65.02|62.62|65.11|62.71|65.02|62.62|0
1656507420000|2022-06-29 12:57:00|64.92|62.52|64.92|62.52|64.92|62.52|64.87|62.47|0
1656507430000|2022-06-29 12:57:10|65.06|62.66|65.11|62.71|65.11|62.71|65.06|62.66|0
1656507440000|2022-06-29 12:57:20|65.19|62.79|65.06|62.66|65.21|62.81|65.06|62.66|0
1656507450000|2022-06-29 12:57:30|65.09|62.69|65.06|62.66|65.11|62.71|65.06|62.66|0
1656507460000|2022-06-29 12:57:40|65.04|62.64|65.02|62.62|65.04|62.64|65.02|62.62|0
1656507470000|2022-06-29 12:57:50|65.06|62.66|65.16|62.76|65.21|62.81|65.06|62.66|0
1656507480000|2022-06-29 12:58:00|65.21|62.81|65.16|62.76|65.21|62.81|65.16|62.76|0
1656507490000|2022-06-29 12:58:10|65.21|62.81|65.21|62.81|65.21|62.81|65.11|62.71|0
1656507500000|2022-06-29 12:58:20|65.16|62.76|65.16|62.76|65.16|62.76|65.16|62.76|0
1656507510000|2022-06-29 12:58:30|65.21|62.81|65.11|62.71|65.21|62.81|65.11|62.71|0
1656507520000|2022-06-29 12:58:40|65.06|62.66|65.21|62.81|65.21|62.81|65.06|62.66|0
1656507530000|2022-06-29 12:58:50|65.31|62.91|65.26|62.86|65.31|62.91|65.26|62.86|0
1656507540000|2022-06-29 12:59:00|65.28|62.88|65.41|63.01|65.41|63.01|65.28|62.88|0
1656507550000|2022-06-29 12:59:10|65.36|62.96|65.51|63.11|65.51|63.11|65.36|62.96|0
1656507560000|2022-06-29 12:59:20|65.61|63.21|65.66|63.26|65.66|63.26|65.61|63.21|0
1656507570000|2022-06-29 12:59:30|65.56|63.16|65.51|63.11|65.56|63.16|65.46|63.06|0
1656507580000|2022-06-29 12:59:40|65.46|63.06|65.51|63.11|65.51|63.11|65.46|63.06|0
1656507590000|2022-06-29 12:59:50|65.53|63.13|65.46|63.06|65.56|63.16|65.46|63.06|0
1656507600000|2022-06-29 13:00:00|65.36|62.96|65.36|62.96|65.36|62.96|65.36|62.96|0
1656507610000|2022-06-29 13:00:10|65.41|63.01|65.41|63.01|65.41|63.01|65.41|63.01|0
1656507620000|2022-06-29 13:00:20|65.36|62.96|65.26|62.86|65.36|62.96|65.26|62.86|0
1656507630000|2022-06-29 13:00:30|65.24|62.84|65.26|62.86|65.26|62.86|65.21|62.81|0
1656507640000|2022-06-29 13:00:40|65.56|63.16|65.7|63.3|65.7|63.3|65.56|63.16|0
1656507650000|2022-06-29 13:00:50|65.66|63.26|65.75|63.35|65.75|63.35|65.66|63.26|0
1656507660000|2022-06-29 13:01:00|65.7|63.3|65.98|63.58|65.98|63.58|65.7|63.3|0
1656507670000|2022-06-29 13:01:10|66.15|63.75|66.35|63.95|66.35|63.95|66.1|63.7|0
1656507680000|2022-06-29 13:01:20|66.45|64.05|66.25|63.85|66.45|64.05|66.25|63.85|0
1656507690000|2022-06-29 13:01:30|66.15|63.75|66.15|63.75|66.2|63.8|66.15|63.75|0
1656507700000|2022-06-29 13:01:40|66.22|63.82|66.3|63.9|66.3|63.9|66.22|63.82|0
1656507710000|2022-06-29 13:01:50|66.45|64.05|66.35|63.95|66.45|64.05|66.35|63.95|0
1656507720000|2022-06-29 13:02:00|66.4|64|66.35|63.95|66.4|64|66.35|63.95|0
1656507730000|2022-06-29 13:02:10|66.4|64|66.27|63.87|66.4|64|66.25|63.85|0
1656507740000|2022-06-29 13:02:20|66.15|63.75|66.17|63.77|66.2|63.8|66.1|63.7|0
1656507750000|2022-06-29 13:02:30|66.2|63.8|66.2|63.8|66.2|63.8|66.15|63.75|0
1656507760000|2022-06-29 13:02:40|66.25|63.85|66.25|63.85|66.3|63.9|66.25|63.85|0
1656507770000|2022-06-29 13:02:50|66.2|63.8|66.25|63.85|66.25|63.85|66.2|63.8|0
1656507780000|2022-06-29 13:03:00|66.3|63.9|66.32|63.92|66.32|63.92|66.27|63.87|0
1656507790000|2022-06-29 13:03:10|66.3|63.9|66.35|63.95|66.35|63.95|66.3|63.9|0
1656507800000|2022-06-29 13:03:20|66.4|64|66.5|64.1|66.5|64.1|66.35|63.95|0
1656507810000|2022-06-29 13:03:30|66.55|64.15|66.45|64.05|66.55|64.15|66.45|64.05|0
1656507820000|2022-06-29 13:03:40|66.42|64.02|66.15|63.75|66.42|64.02|66.15|63.75|0
1656507830000|2022-06-29 13:03:50|65.95|63.55|65.9|63.5|65.95|63.55|65.9|63.5|0
1656507840000|2022-06-29 13:04:00|65.93|63.53|66|63.6|66|63.6|65.93|63.53|0
1656507850000|2022-06-29 13:04:10|66.1|63.7|66.15|63.75|66.2|63.8|66.1|63.7|0
1656507860000|2022-06-29 13:04:20|66.2|63.8|66.35|63.95|66.35|63.95|66.2|63.8|0
1656507870000|2022-06-29 13:04:30|66.37|63.97|66.35|63.95|66.37|63.97|66.35|63.95|0
1656507880000|2022-06-29 13:04:40|66.32|63.92|66.35|63.95|66.35|63.95|66.32|63.92|0
1656507890000|2022-06-29 13:04:50|66.3|63.9|66.2|63.8|66.3|63.9|66.2|63.8|0
1656507900000|2022-06-29 13:05:00|66.37|63.97|66.45|64.05|66.47|64.07|66.37|63.97|0
1656507910000|2022-06-29 13:05:10|66.25|63.85|66.35|63.95|66.4|64|66.25|63.85|0
1656507920000|2022-06-29 13:05:20|66.25|63.85|66|63.6|66.25|63.85|66|63.6|0
1656507930000|2022-06-29 13:05:30|66.05|63.65|66.05|63.65|66.1|63.7|66.05|63.65|0
1656507940000|2022-06-29 13:05:40|66.02|63.62|66.15|63.75|66.15|63.75|66.02|63.62|0
1656507950000|2022-06-29 13:05:50|66.1|63.7|66.15|63.75|66.15|63.75|66.1|63.7|0
1656507960000|2022-06-29 13:06:00|66.2|63.8|66.4|64|66.4|64|66.2|63.8|0
1656507970000|2022-06-29 13:06:10|66.3|63.9|66.25|63.85|66.35|63.95|66.2|63.8|0
1656507980000|2022-06-29 13:06:20|66.1|63.7|66.15|63.75|66.15|63.75|66.1|63.7|0
1656507990000|2022-06-29 13:06:30|66.05|63.65|66.05|63.65|66.1|63.7|66.05|63.65|0
1656508000000|2022-06-29 13:06:40|66.2|63.8|66.15|63.75|66.2|63.8|66.1|63.7|0
1656508010000|2022-06-29 13:06:50|66.2|63.8|66.2|63.8|66.2|63.8|66.15|63.75|0
1656508020000|2022-06-29 13:07:00|66.25|63.85|66.4|64|66.4|64|66.25|63.85|0
1656508030000|2022-06-29 13:07:10|66.35|63.95|66.25|63.85|66.35|63.95|66.25|63.85|0
1656508040000|2022-06-29 13:07:20|66.2|63.8|66.2|63.8|66.25|63.85|66.2|63.8|0
1656508050000|2022-06-29 13:07:30|66.15|63.75|66.2|63.8|66.2|63.8|66.1|63.7|0
1656508060000|2022-06-29 13:07:40|66.15|63.75|66.1|63.7|66.2|63.8|66.1|63.7|0
1656508070000|2022-06-29 13:07:50|66.05|63.65|65.85|63.45|66.05|63.65|65.85|63.45|0
1656508080000|2022-06-29 13:08:00|65.8|63.4|65.7|63.3|65.8|63.4|65.7|63.3|0
1656508090000|2022-06-29 13:08:10|65.75|63.35|65.73|63.33|65.75|63.35|65.73|63.33|0
1656508100000|2022-06-29 13:08:20|65.8|63.4|65.58|63.18|65.8|63.4|65.58|63.18|0
1656508110000|2022-06-29 13:08:30|65.6|63.2|65.8|63.4|65.8|63.4|65.55|63.15|0
1656508120000|2022-06-29 13:08:40|65.65|63.25|65.7|63.3|65.7|63.3|65.6|63.2|0
1656508130000|2022-06-29 13:08:50|65.65|63.25|65.65|63.25|65.65|63.25|65.65|63.25|0
1656508140000|2022-06-29 13:09:00|65.7|63.3|65.8|63.4|65.8|63.4|65.7|63.3|0
1656508150000|2022-06-29 13:09:10|65.9|63.5|65.9|63.5|65.9|63.5|65.85|63.45|0
1656508160000|2022-06-29 13:09:20|66|63.6|66.15|63.75|66.15|63.75|66|63.6|0
1656508170000|2022-06-29 13:09:30|66.17|63.77|66.27|63.87|66.37|63.97|66.1|63.7|0
1656508180000|2022-06-29 13:09:40|66.32|63.92|66.01|63.61|66.32|63.92|65.91|63.51|0
1656508190000|2022-06-29 13:09:50|65.96|63.56|65.96|63.56|65.96|63.56|65.91|63.51|0
1656508200000|2022-06-29 13:10:00|66.08|63.68|66.11|63.71|66.13|63.73|66.08|63.68|0
1656508210000|2022-06-29 13:10:10|66.06|63.66|65.96|63.56|66.06|63.66|65.96|63.56|0
1656508220000|2022-06-29 13:10:20|65.91|63.51|65.96|63.56|66.01|63.61|65.91|63.51|0
1656508230000|2022-06-29 13:10:30|66.01|63.61|66.06|63.66|66.06|63.66|65.96|63.56|0
1656508240000|2022-06-29 13:10:40|66.21|63.81|66.13|63.73|66.21|63.81|66.13|63.73|0
1656508250000|2022-06-29 13:10:50|66.16|63.76|66.26|63.86|66.26|63.86|66.16|63.76|0
1656508260000|2022-06-29 13:11:00|66.21|63.81|66.21|63.81|66.26|63.86|66.21|63.81|0
1656508270000|2022-06-29 13:11:10|66.26|63.86|66.26|63.86|66.26|63.86|66.21|63.81|0
1656508280000|2022-06-29 13:11:20|66.23|63.83|66.26|63.86|66.26|63.86|66.23|63.83|0
1656508290000|2022-06-29 13:11:30|66.51|64.11|66.66|64.26|66.66|64.26|66.51|64.11|0
1656508300000|2022-06-29 13:11:40|66.61|64.21|66.46|64.06|66.61|64.21|66.46|64.06|0
1656508310000|2022-06-29 13:11:50|66.61|64.21|66.61|64.21|66.71|64.31|66.61|64.21|0
1656508320000|2022-06-29 13:12:00|66.66|64.26|66.76|64.36|66.76|64.36|66.66|64.26|0
1656508330000|2022-06-29 13:12:10|66.71|64.31|66.71|64.31|66.71|64.31|66.66|64.26|0
1656508340000|2022-06-29 13:12:20|66.66|64.26|66.66|64.26|66.71|64.31|66.66|64.26|0
1656508350000|2022-06-29 13:12:30|66.71|64.31|66.61|64.21|66.71|64.31|66.56|64.16|0
1656508360000|2022-06-29 13:12:40|66.56|64.16|66.61|64.21|66.61|64.21|66.56|64.16|0
1656508370000|2022-06-29 13:12:50|66.56|64.16|66.56|64.16|66.56|64.16|66.56|64.16|0
1656508380000|2022-06-29 13:13:00|66.58|64.18|66.66|64.26|66.66|64.26|66.58|64.18|0
1656508390000|2022-06-29 13:13:10|66.61|64.21|66.61|64.21|66.76|64.36|66.56|64.16|0
1656508400000|2022-06-29 13:13:20|66.66|64.26|66.61|64.21|66.66|64.26|66.61|64.21|0
1656508410000|2022-06-29 13:13:30|66.66|64.26|66.66|64.26|66.66|64.26|66.61|64.21|0
1656508420000|2022-06-29 13:13:40|66.68|64.28|66.61|64.21|66.68|64.28|66.61|64.21|0
1656508430000|2022-06-29 13:13:50|66.56|64.16|66.61|64.21|66.61|64.21|66.56|64.16|0
1656508440000|2022-06-29 13:14:00|66.63|64.23|66.61|64.21|66.66|64.26|66.61|64.21|0
1656508450000|2022-06-29 13:14:10|66.66|64.26|66.71|64.31|66.71|64.31|66.66|64.26|0
1656508460000|2022-06-29 13:14:20|66.76|64.36|66.71|64.31|66.76|64.36|66.71|64.31|0
1656508470000|2022-06-29 13:14:30|66.66|64.26|66.66|64.26|66.71|64.31|66.66|64.26|0
1656508480000|2022-06-29 13:14:40|66.61|64.21|66.71|64.31|66.71|64.31|66.61|64.21|0
1656508490000|2022-06-29 13:14:50|66.66|64.26|66.61|64.21|66.71|64.31|66.61|64.21|0
1656508500000|2022-06-29 13:15:00|66.56|64.16|66.66|64.26|66.66|64.26|66.56|64.16|0
1656508510000|2022-06-29 13:15:10|66.56|64.16|66.61|64.21|66.61|64.21|66.56|64.16|0
1656508520000|2022-06-29 13:15:20|66.63|64.23|66.56|64.16|66.63|64.23|66.56|64.16|0
1656508530000|2022-06-29 13:15:30|66.26|63.86|66.26|63.86|66.31|63.91|66.26|63.86|0
1656508540000|2022-06-29 13:15:40|66.11|63.71|65.91|63.51|66.11|63.71|65.91|63.51|0
1656508550000|2022-06-29 13:15:50|65.93|63.53|66.01|63.61|66.01|63.61|65.91|63.51|0
1656508560000|2022-06-29 13:16:00|65.96|63.56|66.06|63.66|66.06|63.66|65.96|63.56|0
1656508570000|2022-06-29 13:16:10|66.31|63.91|66.41|64.01|66.41|64.01|66.31|63.91|0
1656508580000|2022-06-29 13:16:20|66.36|63.96|66.36|63.96|66.51|64.11|66.36|63.96|0
1656508590000|2022-06-29 13:16:30|66.41|64.01|66.26|63.86|66.41|64.01|66.26|63.86|0
1656508600000|2022-06-29 13:16:40|66.33|63.93|66.31|63.91|66.33|63.93|66.31|63.91|0
1656508610000|2022-06-29 13:16:50|66.36|63.96|66.16|63.76|66.41|64.01|66.16|63.76|0
1656508620000|2022-06-29 13:17:00|66.36|63.96|66.41|64.01|66.41|64.01|66.31|63.91|0
1656508630000|2022-06-29 13:17:10|66.26|63.86|66.21|63.81|66.26|63.86|66.21|63.81|0
1656508640000|2022-06-29 13:17:20|66.16|63.76|66.61|64.21|66.61|64.21|66.16|63.76|0
1656508650000|2022-06-29 13:17:30|66.66|64.26|66.71|64.31|66.71|64.31|66.61|64.21|0
1656508660000|2022-06-29 13:17:40|66.66|64.26|66.71|64.31|66.76|64.36|66.66|64.26|0
1656508670000|2022-06-29 13:17:50|66.81|64.41|66.71|64.31|66.81|64.41|66.66|64.26|0
1656508680000|2022-06-29 13:18:00|66.66|64.26|66.66|64.26|66.71|64.31|66.66|64.26|0
1656508690000|2022-06-29 13:18:10|66.41|64.01|66.41|64.01|66.46|64.06|66.41|64.01|0
1656508700000|2022-06-29 13:18:20|66.36|63.96|66.43|64.03|66.46|64.06|66.36|63.96|0
1656508710000|2022-06-29 13:18:30|66.46|64.06|66.56|64.16|66.56|64.16|66.41|64.01|0
1656508720000|2022-06-29 13:18:40|66.71|64.31|66.91|64.51|66.91|64.51|66.71|64.31|0
1656508730000|2022-06-29 13:18:50|66.96|64.56|67.06|64.66|67.06|64.66|66.96|64.56|0
1656508740000|2022-06-29 13:19:00|67.01|64.61|67.11|64.71|67.11|64.71|67.01|64.61|0
1656508750000|2022-06-29 13:19:10|67.16|64.76|67.06|64.66|67.16|64.76|67.06|64.66|0
1656508760000|2022-06-29 13:19:20|67.11|64.71|67.26|64.86|67.26|64.86|67.11|64.71|0
1656508770000|2022-06-29 13:19:30|67.31|64.91|67.41|65.01|67.41|65.01|67.26|64.86|0
1656508780000|2022-06-29 13:19:40|67.38|64.98|67.46|65.06|67.46|65.06|67.38|64.98|0
1656508790000|2022-06-29 13:19:50|67.56|65.16|67.36|64.96|67.56|65.16|67.36|64.96|0
1656508800000|2022-06-29 13:20:00|67.31|64.91|67.16|64.76|67.31|64.91|67.16|64.76|0
1656508810000|2022-06-29 13:20:10|67.31|64.91|67.36|64.96|67.36|64.96|67.31|64.91|0
1656508820000|2022-06-29 13:20:20|67.31|64.91|67.41|65.01|67.41|65.01|67.31|64.91|0
1656508830000|2022-06-29 13:20:30|67.36|64.96|67.26|64.86|67.36|64.96|67.26|64.86|0
1656508840000|2022-06-29 13:20:40|67.28|64.88|67.26|64.86|67.28|64.88|67.16|64.76|0
1656508850000|2022-06-29 13:20:50|67.16|64.76|67.21|64.81|67.26|64.86|67.16|64.76|0
1656508860000|2022-06-29 13:21:00|67.26|64.86|67.11|64.71|67.26|64.86|67.11|64.71|0
1656508870000|2022-06-29 13:21:10|67.06|64.66|67.18|64.78|67.18|64.78|67.06|64.66|0
1656508880000|2022-06-29 13:21:20|67.06|64.66|67.08|64.68|67.08|64.68|67.06|64.66|0
1656508890000|2022-06-29 13:21:30|67.11|64.71|67.01|64.61|67.11|64.71|67.01|64.61|0
1656508900000|2022-06-29 13:21:40|67.06|64.66|67.01|64.61|67.06|64.66|67.01|64.61|0
1656508910000|2022-06-29 13:21:50|67.06|64.66|66.81|64.41|67.06|64.66|66.81|64.41|0
1656508920000|2022-06-29 13:22:00|66.71|64.31|66.76|64.36|66.76|64.36|66.71|64.31|0
1656508930000|2022-06-29 13:22:10|66.81|64.41|66.86|64.46|66.86|64.46|66.81|64.41|0
1656508940000|2022-06-29 13:22:20|66.93|64.53|66.86|64.46|66.96|64.56|66.86|64.46|0
1656508950000|2022-06-29 13:22:30|66.76|64.36|66.86|64.46|66.86|64.46|66.76|64.36|0
1656508960000|2022-06-29 13:22:40|66.81|64.41|66.76|64.36|66.81|64.41|66.76|64.36|0
1656508970000|2022-06-29 13:22:50|66.71|64.31|66.71|64.31|66.71|64.31|66.71|64.31|0
1656508980000|2022-06-29 13:23:00|66.56|64.16|66.71|64.31|66.71|64.31|66.56|64.16|0
1656508990000|2022-06-29 13:23:10|66.66|64.26|66.66|64.26|66.66|64.26|66.61|64.21|0
1656509000000|2022-06-29 13:23:20|66.71|64.31|66.81|64.41|66.86|64.46|66.71|64.31|0
1656509010000|2022-06-29 13:23:30|66.86|64.46|66.86|64.46|66.86|64.46|66.81|64.41|0
1656509020000|2022-06-29 13:23:40|66.76|64.36|66.68|64.28|66.76|64.36|66.68|64.28|0
1656509030000|2022-06-29 13:23:50|66.71|64.31|66.71|64.31|66.76|64.36|66.71|64.31|0
1656509040000|2022-06-29 13:24:00|66.66|64.26|66.61|64.21|66.66|64.26|66.61|64.21|0
1656509050000|2022-06-29 13:24:10|66.66|64.26|66.83|64.43|66.83|64.43|66.66|64.26|0
1656509060000|2022-06-29 13:24:20|66.81|64.41|66.91|64.51|66.96|64.56|66.81|64.41|0
1656509070000|2022-06-29 13:24:30|66.86|64.46|66.71|64.31|66.88|64.48|66.71|64.31|0
1656509080000|2022-06-29 13:24:40|66.76|64.36|66.71|64.31|66.76|64.36|66.71|64.31|0
1656509090000|2022-06-29 13:24:50|66.81|64.41|66.86|64.46|66.86|64.46|66.81|64.41|0
1656509100000|2022-06-29 13:25:00|66.91|64.51|66.66|64.26|66.91|64.51|66.66|64.26|0
1656509110000|2022-06-29 13:25:10|66.81|64.41|66.81|64.41|66.86|64.46|66.81|64.41|0
1656509120000|2022-06-29 13:25:20|66.76|64.36|66.76|64.36|66.78|64.38|66.76|64.36|0
1656509130000|2022-06-29 13:25:30|66.71|64.31|66.78|64.38|66.78|64.38|66.71|64.31|0
1656509140000|2022-06-29 13:25:40|66.81|64.41|66.68|64.28|66.81|64.41|66.68|64.28|0
1656509150000|2022-06-29 13:25:50|66.66|64.26|66.56|64.16|66.66|64.26|66.56|64.16|0
1656509160000|2022-06-29 13:26:00|66.51|64.11|66.41|64.01|66.51|64.11|66.36|63.96|0
1656509170000|2022-06-29 13:26:10|66.36|63.96|66.36|63.96|66.36|63.96|66.31|63.91|0
1656509180000|2022-06-29 13:26:20|66.23|63.83|66.21|63.81|66.23|63.83|66.18|63.78|0
1656509190000|2022-06-29 13:26:30|66.26|63.86|66.16|63.76|66.26|63.86|66.11|63.71|0
1656509200000|2022-06-29 13:26:40|66.21|63.81|66.21|63.81|66.26|63.86|66.21|63.81|0
1656509210000|2022-06-29 13:26:50|66.16|63.76|66.16|63.76|66.18|63.78|66.16|63.76|0
1656509220000|2022-06-29 13:27:00|66.18|63.78|66.08|63.68|66.18|63.78|66.08|63.68|0
1656509230000|2022-06-29 13:27:10|66.06|63.66|65.98|63.58|66.08|63.68|65.98|63.58|0
1656509240000|2022-06-29 13:27:20|65.96|63.56|65.96|63.56|65.96|63.56|65.91|63.51|0
1656509250000|2022-06-29 13:27:30|65.91|63.51|65.96|63.56|65.96|63.56|65.91|63.51|0
1656509260000|2022-06-29 13:27:40|66.06|63.66|66.06|63.66|66.16|63.76|66.06|63.66|0
1656509270000|2022-06-29 13:27:50|66.11|63.71|66.11|63.71|66.11|63.71|66.06|63.66|0
1656509280000|2022-06-29 13:28:00|66.16|63.76|65.83|63.43|66.16|63.76|65.83|63.43|0
1656509290000|2022-06-29 13:28:10|65.66|63.26|65.86|63.46|65.86|63.46|65.66|63.26|0
1656509300000|2022-06-29 13:28:20|65.91|63.51|65.86|63.46|65.91|63.51|65.86|63.46|0
1656509310000|2022-06-29 13:28:30|65.81|63.41|65.91|63.51|65.91|63.51|65.76|63.36|0
1656509320000|2022-06-29 13:28:40|65.93|63.53|65.96|63.56|65.96|63.56|65.93|63.53|0
1656509330000|2022-06-29 13:28:50|66.01|63.61|65.98|63.58|66.01|63.61|65.98|63.58|0
1656509340000|2022-06-29 13:29:00|65.96|63.56|66.16|63.76|66.16|63.76|65.93|63.53|0
1656509350000|2022-06-29 13:29:10|66.21|63.81|66.43|64.03|66.43|64.03|66.21|63.81|0
1656509360000|2022-06-29 13:29:20|66.35|63.95|66.55|64.15|66.55|64.15|66.35|63.95|0
1656509370000|2022-06-29 13:29:30|66.6|64.2|66.5|64.1|66.6|64.2|66.5|64.1|0
1656509380000|2022-06-29 13:29:40|66.35|63.95|66.16|63.76|66.35|63.95|66.16|63.76|0
1656509390000|2022-06-29 13:29:50|66.01|63.61|66.06|63.66|66.06|63.66|65.96|63.56|0
1656509400000|2022-06-29 13:30:00|66.3|63.9|66.55|64.15|66.55|64.15|66.25|63.85|0
1656509410000|2022-06-29 13:30:10|66.16|63.76|65.86|63.46|66.16|63.76|65.86|63.46|0
1656509420000|2022-06-29 13:30:20|66.16|63.76|66.8|64.4|67.06|64.66|66.01|63.61|0
1656509430000|2022-06-29 13:30:30|66.75|64.35|66.2|63.8|66.75|64.35|66.2|63.8|0
1656509440000|2022-06-29 13:30:40|66.3|63.9|65.91|63.51|66.3|63.9|65.91|63.51|0
1656509450000|2022-06-29 13:30:50|65.86|63.46|65.56|63.16|65.86|63.46|65.56|63.16|0
1656509460000|2022-06-29 13:31:00|66.01|63.61|65.71|63.31|66.01|63.61|65.71|63.31|0
1656509470000|2022-06-29 13:31:10|65.51|63.11|65.81|63.41|65.81|63.41|65.41|63.01|0
1656509480000|2022-06-29 13:31:20|65.96|63.56|65.86|63.46|66.06|63.66|65.86|63.46|0
1656509490000|2022-06-29 13:31:30|65.61|63.21|65.46|63.06|65.61|63.21|65.46|63.06|0
1656509500000|2022-06-29 13:31:40|65.12|62.72|65.02|62.62|65.12|62.72|64.87|62.47|0
1656509510000|2022-06-29 13:31:50|64.82|62.42|64.38|61.98|64.82|62.42|64.38|61.98|0
1656509520000|2022-06-29 13:32:00|64.48|62.08|64.04|61.64|64.48|62.08|64.04|61.64|0
1656509530000|2022-06-29 13:32:10|64.09|61.69|63.89|61.49|64.09|61.69|63.8|61.4|0
1656509540000|2022-06-29 13:32:20|63.85|61.45|63.89|61.49|63.89|61.49|63.6|61.2|0
1656509550000|2022-06-29 13:32:30|63.7|61.3|63.85|61.45|63.85|61.45|63.65|61.25|0
1656509560000|2022-06-29 13:32:40|63.94|61.54|63.89|61.49|63.94|61.54|63.89|61.49|0
1656509570000|2022-06-29 13:32:50|63.94|61.54|64.33|61.93|64.33|61.93|63.94|61.54|0
1656509580000|2022-06-29 13:33:00|64.14|61.74|63.7|61.3|64.14|61.74|63.6|61.2|0
1656509590000|2022-06-29 13:33:10|63.56|61.16|63.03|60.63|63.56|61.16|63.03|60.63|0
1656509600000|2022-06-29 13:33:20|63.12|60.72|62.74|60.34|63.12|60.72|62.74|60.34|0
1656509610000|2022-06-29 13:33:30|62.79|60.39|62.64|60.24|62.83|60.43|62.64|60.24|0
1656509620000|2022-06-29 13:33:40|62.6|60.2|62.79|60.39|62.79|60.39|62.6|60.2|0
1656509630000|2022-06-29 13:33:50|62.71|60.31|62.88|60.48|62.93|60.53|62.71|60.31|0
1656509640000|2022-06-29 13:34:00|62.74|60.34|62.74|60.34|62.88|60.48|62.74|60.34|0
1656509650000|2022-06-29 13:34:10|62.79|60.39|62.21|59.81|62.79|60.39|62.21|59.81|0
1656509660000|2022-06-29 13:34:20|62.47|60.07|62.59|60.19|62.64|60.24|62.47|60.07|0
1656509670000|2022-06-29 13:34:30|62.64|60.24|62.55|60.15|62.74|60.34|62.55|60.15|0
1656509680000|2022-06-29 13:34:40|62.45|60.05|62.45|60.05|62.45|60.05|62.26|59.86|0
1656509690000|2022-06-29 13:34:50|62.59|60.19|62.55|60.15|62.83|60.43|62.55|60.15|0
1656509700000|2022-06-29 13:35:00|62.4|60|61.79|59.39|62.4|60|61.79|59.39|0
1656509710000|2022-06-29 13:35:10|62.17|59.77|62.26|59.86|62.26|59.86|62.07|59.67|0
1656509720000|2022-06-29 13:35:20|62.59|60.19|63.27|60.87|63.27|60.87|62.59|60.19|0
1656509730000|2022-06-29 13:35:30|63.07|60.67|63.31|60.91|63.51|61.11|63.07|60.67|0
1656509740000|2022-06-29 13:35:40|63.46|61.06|62.98|60.58|63.46|61.06|62.98|60.58|0
1656509750000|2022-06-29 13:35:50|62.88|60.48|62.63|60.23|62.98|60.58|62.63|60.23|0
1656509760000|2022-06-29 13:36:00|62.25|59.85|62.2|59.8|62.3|59.9|62.2|59.8|0
1656509770000|2022-06-29 13:36:10|62.5|60.1|63.49|61.09|63.49|61.09|62.4|60|0
1656509780000|2022-06-29 13:36:20|63.58|61.18|63.51|61.11|63.58|61.18|63.51|61.11|0
1656509790000|2022-06-29 13:36:30|63.39|60.99|63.29|60.89|63.39|60.99|63.29|60.89|0
1656509800000|2022-06-29 13:36:40|63.2|60.8|63.53|61.13|63.53|61.13|63.2|60.8|0
1656509810000|2022-06-29 13:36:50|63.58|61.18|63.87|61.47|63.97|61.57|63.58|61.18|0
1656509820000|2022-06-29 13:37:00|63.97|61.57|63.68|61.28|63.97|61.57|63.6|61.2|0
1656509830000|2022-06-29 13:37:10|63.58|61.18|63.39|60.99|63.58|61.18|63.39|60.99|0
1656509840000|2022-06-29 13:37:20|63.34|60.94|63.24|60.84|63.34|60.94|63.2|60.8|0
1656509850000|2022-06-29 13:37:30|63.15|60.75|63.63|61.23|63.63|61.23|63.15|60.75|0
1656509860000|2022-06-29 13:37:40|63.68|61.28|63.73|61.33|63.73|61.33|63.68|61.28|0
1656509870000|2022-06-29 13:37:50|64.21|61.81|64.45|62.05|64.45|62.05|64.21|61.81|0
1656509880000|2022-06-29 13:38:00|64.65|62.25|64.45|62.05|64.65|62.25|64.4|62|0
1656509890000|2022-06-29 13:38:10|64.21|61.81|63.97|61.57|64.21|61.81|63.97|61.57|0
1656509900000|2022-06-29 13:38:20|63.77|61.37|63.53|61.13|63.77|61.37|63.53|61.13|0
1656509910000|2022-06-29 13:38:30|63.48|61.08|63.53|61.13|63.53|61.13|63.48|61.08|0
1656509920000|2022-06-29 13:38:40|63.39|60.99|63.58|61.18|63.68|61.28|63.39|60.99|0
1656509930000|2022-06-29 13:38:50|63.77|61.37|63.48|61.08|63.77|61.37|63.48|61.08|0
1656509940000|2022-06-29 13:39:00|63.39|60.99|63.1|60.7|63.39|60.99|63.1|60.7|0
1656509950000|2022-06-29 13:39:10|63.05|60.65|62.96|60.56|63.05|60.65|62.86|60.46|0
1656509960000|2022-06-29 13:39:20|63|60.6|63.2|60.8|63.2|60.8|62.96|60.56|0
1656509970000|2022-06-29 13:39:30|63.05|60.65|63.15|60.75|63.24|60.84|62.96|60.56|0
1656509980000|2022-06-29 13:39:40|62.86|60.46|62.86|60.46|62.86|60.46|62.81|60.41|0
1656509990000|2022-06-29 13:39:50|62.81|60.41|62.72|60.32|62.91|60.51|62.67|60.27|0
1656510000000|2022-06-29 13:40:00|62.57|60.17|62.24|59.84|62.57|60.17|62.24|59.84|0
1656510010000|2022-06-29 13:40:10|62.1|59.7|62.1|59.7|62.19|59.79|62.1|59.7|0
1656510020000|2022-06-29 13:40:20|62.38|59.98|62.48|60.08|62.48|60.08|62.24|59.84|0
1656510030000|2022-06-29 13:40:30|62.38|59.98|62.48|60.08|62.48|60.08|62.24|59.84|0
1656510040000|2022-06-29 13:40:40|62.24|59.84|62.34|59.94|62.38|59.98|62.24|59.84|0
1656510050000|2022-06-29 13:40:50|62.38|59.98|62.48|60.08|62.48|60.08|62.24|59.84|0
1656510060000|2022-06-29 13:41:00|62.34|59.94|62.15|59.75|62.34|59.94|62.15|59.75|0
1656510070000|2022-06-29 13:41:10|61.96|59.56|62.05|59.65|62.05|59.65|61.96|59.56|0
1656510080000|2022-06-29 13:41:20|62|59.6|62.1|59.7|62.1|59.7|62|59.6|0
1656510090000|2022-06-29 13:41:30|62.05|59.65|61.91|59.51|62.05|59.65|61.91|59.51|0
1656510100000|2022-06-29 13:41:40|62|59.6|62.48|60.08|62.5|60.1|62|59.6|0
1656510110000|2022-06-29 13:41:50|62.55|60.15|62.81|60.41|62.81|60.41|62.55|60.15|0
1656510120000|2022-06-29 13:42:00|62.91|60.51|63.15|60.75|63.15|60.75|62.91|60.51|0
1656510130000|2022-06-29 13:42:10|62.96|60.56|63.1|60.7|63.1|60.7|62.86|60.46|0
1656510140000|2022-06-29 13:42:20|63.58|61.18|63.53|61.13|63.58|61.18|63.53|61.13|0
1656510150000|2022-06-29 13:42:30|63.58|61.18|63.2|60.8|63.58|61.18|63.2|60.8|0
1656510160000|2022-06-29 13:42:40|63.39|60.99|63.29|60.89|63.48|61.08|63.24|60.84|0
1656510170000|2022-06-29 13:42:50|63.17|60.77|63.1|60.7|63.17|60.77|63.1|60.7|0
1656510180000|2022-06-29 13:43:00|63.05|60.65|63.17|60.77|63.2|60.8|63.05|60.65|0
1656510190000|2022-06-29 13:43:10|63.2|60.8|63.03|60.63|63.2|60.8|63|60.6|0
1656510200000|2022-06-29 13:43:20|62.76|60.36|62.67|60.27|62.76|60.36|62.62|60.22|0
1656510210000|2022-06-29 13:43:30|62.48|60.08|62.48|60.08|62.48|60.08|62.38|59.98|0
1656510220000|2022-06-29 13:43:40|62.45|60.05|62.81|60.41|62.81|60.41|62.45|60.05|0
1656510230000|2022-06-29 13:43:50|62.67|60.27|62.76|60.36|62.86|60.46|62.57|60.17|0
1656510240000|2022-06-29 13:44:00|62.86|60.46|62.96|60.56|62.96|60.56|62.81|60.41|0
1656510250000|2022-06-29 13:44:10|63.1|60.7|62.86|60.46|63.19|60.79|62.86|60.46|0
1656510260000|2022-06-29 13:44:20|62.79|60.39|62.76|60.36|62.79|60.39|62.62|60.22|0
1656510270000|2022-06-29 13:44:30|62.72|60.32|62.72|60.32|62.72|60.32|62.48|60.08|0
1656510280000|2022-06-29 13:44:40|62.67|60.27|62.57|60.17|62.72|60.32|62.57|60.17|0
1656510290000|2022-06-29 13:44:50|62.53|60.13|62.72|60.32|62.72|60.32|62.53|60.13|0
1656510300000|2022-06-29 13:45:00|62.24|59.84|62.53|60.13|62.53|60.13|62.24|59.84|0
1656510310000|2022-06-29 13:45:10|62.57|60.17|62.48|60.08|62.57|60.17|62.38|59.98|0
1656510320000|2022-06-29 13:45:20|62.34|59.94|62.24|59.84|62.48|60.08|62.24|59.84|0
1656510330000|2022-06-29 13:45:30|62.1|59.7|61.81|59.41|62.1|59.7|61.81|59.41|0
1656510340000|2022-06-29 13:45:40|61.67|59.27|61.53|59.13|61.67|59.27|61.53|59.13|0
1656510350000|2022-06-29 13:45:50|61.63|59.23|61.72|59.32|61.72|59.32|61.63|59.23|0
1656510360000|2022-06-29 13:46:00|61.77|59.37|62.05|59.65|62.05|59.65|61.77|59.37|0
1656510370000|2022-06-29 13:46:10|62.15|59.75|62.33|59.93|62.33|59.93|62.1|59.7|0
1656510380000|2022-06-29 13:46:20|62.19|59.79|62.53|60.13|62.53|60.13|62.19|59.79|0
1656510390000|2022-06-29 13:46:30|62.48|60.08|62.62|60.22|62.76|60.36|62.48|60.08|0
1656510400000|2022-06-29 13:46:40|62.45|60.05|62.24|59.84|62.45|60.05|62.24|59.84|0
1656510410000|2022-06-29 13:46:50|62.43|60.03|62.29|59.89|62.43|60.03|62.19|59.79|0
1656510420000|2022-06-29 13:47:00|62.31|59.91|62.48|60.08|62.52|60.12|62.31|59.91|0
1656510430000|2022-06-29 13:47:10|62.72|60.32|63|60.6|63.1|60.7|62.72|60.32|0
1656510440000|2022-06-29 13:47:20|62.95|60.55|63.1|60.7|63.1|60.7|62.79|60.39|0
1656510450000|2022-06-29 13:47:30|63.05|60.65|63.34|60.94|63.34|60.94|63.05|60.65|0
1656510460000|2022-06-29 13:47:40|63.77|61.37|63.72|61.32|63.77|61.37|63.68|61.28|0
1656510470000|2022-06-29 13:47:50|63.65|61.25|63.53|61.13|63.68|61.28|63.53|61.13|0
1656510480000|2022-06-29 13:48:00|63.36|60.96|63.43|61.03|63.43|61.03|63.19|60.79|0
1656510490000|2022-06-29 13:48:10|63.24|60.84|63.58|61.18|63.58|61.18|63.24|60.84|0
1656510500000|2022-06-29 13:48:20|63.63|61.23|63.48|61.08|63.63|61.23|63.48|61.08|0
1656510510000|2022-06-29 13:48:30|63.34|60.94|63|60.6|63.34|60.94|63|60.6|0
1656510520000|2022-06-29 13:48:40|62.95|60.55|63.15|60.75|63.39|60.99|62.95|60.55|0
1656510530000|2022-06-29 13:48:50|63.24|60.84|63.39|60.99|63.39|60.99|63.24|60.84|0
1656510540000|2022-06-29 13:49:00|63.48|61.08|63.24|60.84|63.48|61.08|63.24|60.84|0
1656510550000|2022-06-29 13:49:10|63.1|60.7|63.24|60.84|63.24|60.84|63.1|60.7|0
1656510560000|2022-06-29 13:49:20|63.39|60.99|63.53|61.13|63.53|61.13|63.39|60.99|0
1656510570000|2022-06-29 13:49:30|63.63|61.23|63.48|61.08|63.67|61.27|63.48|61.08|0
1656510580000|2022-06-29 13:49:40|63.34|60.94|63.43|61.03|63.43|61.03|63.34|60.94|0
1656510590000|2022-06-29 13:49:50|63.58|61.18|63.58|61.18|63.77|61.37|63.58|61.18|0
1656510600000|2022-06-29 13:50:00|63.43|61.03|63.58|61.18|63.58|61.18|63.34|60.94|0
1656510610000|2022-06-29 13:50:10|63.48|61.08|63.82|61.42|63.82|61.42|63.48|61.08|0
1656510620000|2022-06-29 13:50:20|63.87|61.47|63.96|61.56|64.08|61.68|63.87|61.47|0
1656510630000|2022-06-29 13:50:30|64.26|61.86|64.3|61.9|64.4|62|64.26|61.86|0
1656510640000|2022-06-29 13:50:40|64.45|62.05|65.04|62.64|65.04|62.64|64.45|62.05|0
1656510650000|2022-06-29 13:50:50|65.28|62.88|65.43|63.03|65.43|63.03|65.28|62.88|0
1656510660000|2022-06-29 13:51:00|65.38|62.98|65.63|63.23|65.63|63.23|65.38|62.98|0
1656510670000|2022-06-29 13:51:10|65.82|63.42|65.87|63.47|65.92|63.52|65.73|63.33|0
1656510680000|2022-06-29 13:51:20|65.82|63.42|66.12|63.72|66.12|63.72|65.82|63.42|0
1656510690000|2022-06-29 13:51:30|66.17|63.77|66.52|64.12|66.54|64.14|66.17|63.77|0
1656510700000|2022-06-29 13:51:40|66.57|64.17|66.67|64.27|66.67|64.27|66.57|64.17|0
1656510710000|2022-06-29 13:51:50|66.62|64.22|66.87|64.47|66.87|64.47|66.57|64.17|0
1656510720000|2022-06-29 13:52:00|67.02|64.62|67.12|64.72|67.22|64.82|67.02|64.62|0
1656510730000|2022-06-29 13:52:10|66.82|64.42|67.02|64.62|67.02|64.62|66.82|64.42|0
1656510740000|2022-06-29 13:52:20|67.27|64.87|67.57|65.17|67.57|65.17|67.27|64.87|0
1656510750000|2022-06-29 13:52:30|67.62|65.22|68.18|65.78|68.18|65.78|67.62|65.22|0
1656510760000|2022-06-29 13:52:40|67.98|65.58|67.57|65.17|67.98|65.58|67.57|65.17|0
1656510770000|2022-06-29 13:52:50|67.47|65.07|67.47|65.07|67.57|65.17|67.47|65.07|0
1656510780000|2022-06-29 13:53:00|67.42|65.02|67.22|64.82|67.62|65.22|67.22|64.82|0
1656510790000|2022-06-29 13:53:10|67.17|64.77|67.42|65.02|67.42|65.02|67.17|64.77|0
1656510800000|2022-06-29 13:53:20|67.57|65.17|67.62|65.22|67.72|65.32|67.57|65.17|0
1656510810000|2022-06-29 13:53:30|67.82|65.42|67.72|65.32|67.82|65.42|67.72|65.32|0
1656510820000|2022-06-29 13:53:40|67.88|65.48|67.62|65.22|67.88|65.48|67.62|65.22|0
1656510830000|2022-06-29 13:53:50|67.67|65.27|67.62|65.22|67.72|65.32|67.62|65.22|0
1656510840000|2022-06-29 13:54:00|67.57|65.17|67.37|64.97|67.57|65.17|67.27|64.87|0
1656510850000|2022-06-29 13:54:10|67.42|65.02|67.37|64.97|67.72|65.32|67.37|64.97|0
1656510860000|2022-06-29 13:54:20|67.27|64.87|67.37|64.97|67.37|64.97|67.27|64.87|0
1656510870000|2022-06-29 13:54:30|67.57|65.17|67.72|65.32|67.72|65.32|67.52|65.12|0
1656510880000|2022-06-29 13:54:40|67.67|65.27|67.87|65.47|67.87|65.47|67.67|65.27|0
1656510890000|2022-06-29 13:54:50|67.93|65.53|67.62|65.22|67.93|65.53|67.57|65.17|0
1656510900000|2022-06-29 13:55:00|67.47|65.07|67.32|64.92|67.47|65.07|67.32|64.92|0
1656510910000|2022-06-29 13:55:10|67.37|64.97|67.19|64.79|67.44|65.04|67.19|64.79|0
1656510920000|2022-06-29 13:55:20|67.04|64.64|66.67|64.27|67.04|64.64|66.67|64.27|0
1656510930000|2022-06-29 13:55:30|66.62|64.22|66.57|64.17|66.67|64.27|66.57|64.17|0
1656510940000|2022-06-29 13:55:40|66.62|64.22|66.32|63.92|66.62|64.22|66.32|63.92|0
1656510950000|2022-06-29 13:55:50|66.72|64.32|66.57|64.17|66.72|64.32|66.47|64.07|0
1656510960000|2022-06-29 13:56:00|66.67|64.27|66.52|64.12|66.67|64.27|66.52|64.12|0
1656510970000|2022-06-29 13:56:10|66.62|64.22|66.62|64.22|66.64|64.24|66.57|64.17|0
1656510980000|2022-06-29 13:56:20|66.49|64.09|66.47|64.07|66.57|64.17|66.47|64.07|0
1656510990000|2022-06-29 13:56:30|66.57|64.17|66.52|64.12|66.57|64.17|66.37|63.97|0
1656511000000|2022-06-29 13:56:40|66.57|64.17|66.49|64.09|66.57|64.17|66.42|64.02|0
1656511010000|2022-06-29 13:56:50|66.42|64.02|66.77|64.37|66.77|64.37|66.42|64.02|0
1656511020000|2022-06-29 13:57:00|66.92|64.52|67.27|64.87|67.42|65.02|66.92|64.52|0
1656511030000|2022-06-29 13:57:10|67.22|64.82|67.12|64.72|67.44|65.04|67.12|64.72|0
1656511040000|2022-06-29 13:57:20|67.22|64.82|67.12|64.72|67.22|64.82|67.07|64.67|0
1656511050000|2022-06-29 13:57:30|67.27|64.87|67.62|65.22|67.62|65.22|67.27|64.87|0
1656511060000|2022-06-29 13:57:40|67.57|65.17|67.32|64.92|67.57|65.17|67.27|64.87|0
1656511070000|2022-06-29 13:57:50|67.42|65.02|67.22|64.82|67.42|65.02|67.22|64.82|0
1656511080000|2022-06-29 13:58:00|67.07|64.67|67.32|64.92|67.32|64.92|67.07|64.67|0
1656511090000|2022-06-29 13:58:10|67.17|64.77|66.72|64.32|67.17|64.77|66.72|64.32|0
1656511100000|2022-06-29 13:58:20|66.62|64.22|66.42|64.02|66.62|64.22|66.42|64.02|0
1656511110000|2022-06-29 13:58:30|66.37|63.97|66.27|63.87|66.42|64.02|66.27|63.87|0
1656511120000|2022-06-29 13:58:40|66.47|64.07|66.62|64.22|66.67|64.27|66.39|63.99|0
1656511130000|2022-06-29 13:58:50|66.44|64.04|66.37|63.97|66.44|64.04|66.27|63.87|0
1656511140000|2022-06-29 13:59:00|66.57|64.17|66.37|63.97|66.57|64.17|66.37|63.97|0
1656511150000|2022-06-29 13:59:10|66.42|64.02|66.62|64.22|66.62|64.22|66.42|64.02|0
1656511160000|2022-06-29 13:59:20|66.32|63.92|66.32|63.92|66.49|64.09|66.32|63.92|0
1656511170000|2022-06-29 13:59:30|66.27|63.87|66.32|63.92|66.47|64.07|66.27|63.87|0
1656511180000|2022-06-29 13:59:40|66.27|63.87|66.17|63.77|66.27|63.87|66.17|63.77|0
1656511190000|2022-06-29 13:59:50|66.27|63.87|66.62|64.22|66.62|64.22|66.27|63.87|0
1656511200000|2022-06-29 14:00:00|66.57|64.17|66.12|63.72|66.57|64.17|66.12|63.72|0
1656511210000|2022-06-29 14:00:10|65.92|63.52|65.67|63.27|65.92|63.52|65.67|63.27|0
1656511220000|2022-06-29 14:00:20|65.62|63.22|66.17|63.77|66.17|63.77|65.62|63.22|0
1656511230000|2022-06-29 14:00:30|65.92|63.52|66.27|63.87|66.27|63.87|65.92|63.52|0
1656511240000|2022-06-29 14:00:40|66.02|63.62|66.27|63.87|66.27|63.87|66.02|63.62|0
1656511250000|2022-06-29 14:00:50|65.87|63.47|65.72|63.32|65.87|63.47|65.72|63.32|0
1656511260000|2022-06-29 14:01:00|65.67|63.27|65.72|63.32|65.92|63.52|65.67|63.27|0
1656511270000|2022-06-29 14:01:10|65.67|63.27|65.72|63.32|65.72|63.32|65.67|63.27|0
1656511280000|2022-06-29 14:01:20|65.92|63.52|66.12|63.72|66.12|63.72|65.92|63.52|0
1656511290000|2022-06-29 14:01:30|66.17|63.77|65.75|63.35|66.17|63.77|65.51|63.11|0
1656511300000|2022-06-29 14:01:40|65.83|63.43|65.85|63.45|65.9|63.5|65.7|63.3|0
1656511310000|2022-06-29 14:01:50|65.95|63.55|65.9|63.5|66.03|63.63|65.9|63.5|0
1656511320000|2022-06-29 14:02:00|65.95|63.55|66.7|64.3|66.7|64.3|65.95|63.55|0
1656511330000|2022-06-29 14:02:10|66.9|64.5|66.75|64.35|66.9|64.5|66.65|64.25|0
1656511340000|2022-06-29 14:02:20|66.8|64.4|67|64.6|67|64.6|66.8|64.4|0
1656511350000|2022-06-29 14:02:30|66.75|64.35|67.15|64.75|67.15|64.75|66.75|64.35|0
1656511360000|2022-06-29 14:02:40|67.4|65|67.86|65.46|67.86|65.46|67.4|65|0
1656511370000|2022-06-29 14:02:50|67.96|65.56|68.01|65.61|68.01|65.61|67.96|65.56|0
1656511380000|2022-06-29 14:03:00|67.86|65.46|68.01|65.61|68.01|65.61|67.81|65.41|0
1656511390000|2022-06-29 14:03:10|67.91|65.51|67.76|65.36|67.91|65.51|67.76|65.36|0
1656511400000|2022-06-29 14:03:20|67.71|65.31|68.01|65.61|68.01|65.61|67.71|65.31|0
1656511410000|2022-06-29 14:03:30|67.81|65.41|68.01|65.61|68.01|65.61|67.81|65.41|0
1656511420000|2022-06-29 14:03:40|67.96|65.56|67.96|65.56|67.96|65.56|67.96|65.56|0
1656511430000|2022-06-29 14:03:50|68.01|65.61|68.01|65.61|68.01|65.61|68.01|65.61|0
1656511440000|2022-06-29 14:04:00|67.96|65.56|67.76|65.36|68.01|65.61|67.76|65.36|0
1656511450000|2022-06-29 14:04:10|67.86|65.46|67.4|65|67.91|65.51|67.4|65|0
1656511460000|2022-06-29 14:04:20|67.25|64.85|67.76|65.36|67.76|65.36|67.25|64.85|0
1656511470000|2022-06-29 14:04:30|67.71|65.31|67.81|65.41|67.86|65.46|67.71|65.31|0
1656511480000|2022-06-29 14:04:40|67.51|65.11|67.45|65.05|67.56|65.16|67.45|65.05|0
1656511490000|2022-06-29 14:04:50|67.3|64.9|68.27|65.87|68.27|65.87|67.3|64.9|0
1656511500000|2022-06-29 14:05:00|65.31|62.91|65.26|62.86|65.41|63.01|65.21|62.81|0
1656511510000|2022-06-29 14:05:10|65.02|62.62|64.92|62.52|65.02|62.62|64.87|62.47|0
1656511520000|2022-06-29 14:05:20|65.02|62.62|65.78|63.38|65.78|63.38|64.92|62.52|0
1656511530000|2022-06-29 14:05:30|65.83|63.43|65.58|63.18|65.83|63.43|65.58|63.18|0
1656511540000|2022-06-29 14:05:40|65.73|63.33|65.63|63.23|65.73|63.33|65.48|63.08|0
1656511550000|2022-06-29 14:05:50|65.65|63.25|65.88|63.48|65.88|63.48|65.65|63.25|0
1656511560000|2022-06-29 14:06:00|65.83|63.43|66.9|64.5|66.9|64.5|65.78|63.38|0
1656511570000|2022-06-29 14:06:10|67.05|64.65|67.07|64.67|67.07|64.67|67.05|64.65|0
1656511580000|2022-06-29 14:06:20|67.2|64.8|66.65|64.25|67.2|64.8|66.65|64.25|0
1656511590000|2022-06-29 14:06:30|66.7|64.3|66.65|64.25|66.85|64.45|66.65|64.25|0
1656511600000|2022-06-29 14:06:40|66.5|64.1|66.85|64.45|66.85|64.45|66.5|64.1|0
1656511610000|2022-06-29 14:06:50|66.65|64.25|66.65|64.25|66.7|64.3|66.65|64.25|0
1656511620000|2022-06-29 14:07:00|66.7|64.3|66.45|64.05|66.7|64.3|66.4|64|0
1656511630000|2022-06-29 14:07:10|66.5|64.1|66.45|64.05|66.5|64.1|66.45|64.05|0
1656511640000|2022-06-29 14:07:20|66.42|64.02|66.05|63.65|66.42|64.02|66.05|63.65|0
1656511650000|2022-06-29 14:07:30|66.12|63.72|66.25|63.85|66.25|63.85|65.95|63.55|0
1656511660000|2022-06-29 14:07:40|66.2|63.8|66.45|64.05|66.45|64.05|66.2|63.8|0
1656511670000|2022-06-29 14:07:50|66.35|63.95|66.15|63.75|66.47|64.07|66.15|63.75|0
1656511680000|2022-06-29 14:08:00|66.1|63.7|66.2|63.8|66.2|63.8|66.1|63.7|0
1656511690000|2022-06-29 14:08:10|66.42|64.02|66.42|64.02|66.42|64.02|66.3|63.9|0
1656511700000|2022-06-29 14:08:20|66.54|64.14|66.69|64.29|66.69|64.29|66.54|64.14|0
1656511710000|2022-06-29 14:08:30|66.8|64.4|66.64|64.24|66.85|64.45|66.64|64.24|0
1656511720000|2022-06-29 14:08:40|66.69|64.29|66.9|64.5|66.9|64.5|66.69|64.29|0
1656511730000|2022-06-29 14:08:50|66.95|64.55|66.49|64.09|66.95|64.55|66.49|64.09|0
1656511740000|2022-06-29 14:09:00|66.25|63.85|65.85|63.45|66.25|63.85|65.85|63.45|0
1656511750000|2022-06-29 14:09:10|65.95|63.55|66|63.6|66|63.6|65.9|63.5|0
1656511760000|2022-06-29 14:09:20|65.9|63.5|66.1|63.7|66.1|63.7|65.8|63.4|0
1656511770000|2022-06-29 14:09:30|66.05|63.65|65.95|63.55|66.05|63.65|65.95|63.55|0
1656511780000|2022-06-29 14:09:40|66.2|63.8|66.39|63.99|66.39|63.99|66.2|63.8|0
1656511790000|2022-06-29 14:09:50|66.44|64.04|66.2|63.8|66.44|64.04|66.15|63.75|0
1656511800000|2022-06-29 14:10:00|66.15|63.75|66.1|63.7|66.29|63.89|66.1|63.7|0
1656511810000|2022-06-29 14:10:10|66.15|63.75|66.2|63.8|66.2|63.8|66.05|63.65|0
1656511820000|2022-06-29 14:10:20|66.27|63.87|66.64|64.24|66.64|64.24|66.27|63.87|0
1656511830000|2022-06-29 14:10:30|66.44|64.04|66.42|64.02|66.64|64.24|66.42|64.02|0
1656511840000|2022-06-29 14:10:40|66.44|64.04|66.07|63.67|66.44|64.04|66.07|63.67|0
1656511850000|2022-06-29 14:10:50|66.05|63.65|66.29|63.89|66.29|63.89|66.05|63.65|0
1656511860000|2022-06-29 14:11:00|66.39|63.99|66.34|63.94|66.39|63.99|66.29|63.89|0
1656511870000|2022-06-29 14:11:10|66.39|63.99|66.54|64.14|66.59|64.19|66.39|63.99|0
1656511880000|2022-06-29 14:11:20|66.59|64.19|66.74|64.34|66.92|64.52|66.59|64.19|0
1656511890000|2022-06-29 14:11:30|66.84|64.44|67.02|64.62|67.05|64.65|66.84|64.44|0
1656511900000|2022-06-29 14:11:40|67.15|64.75|67.52|65.12|67.52|65.12|67.15|64.75|0
1656511910000|2022-06-29 14:11:50|67.55|65.15|67.45|65.05|67.55|65.15|67.45|65.05|0
1656511920000|2022-06-29 14:12:00|67.32|64.92|66.84|64.44|67.32|64.92|66.84|64.44|0
1656511930000|2022-06-29 14:12:10|66.89|64.49|66.84|64.44|67.05|64.65|66.84|64.44|0
1656511940000|2022-06-29 14:12:20|66.74|64.34|66.89|64.49|67|64.6|66.74|64.34|0
1656511950000|2022-06-29 14:12:30|67.1|64.7|67.35|64.95|67.35|64.95|67.1|64.7|0
1656511960000|2022-06-29 14:12:40|67.45|65.05|67.45|65.05|67.45|65.05|67.45|65.05|0
1656511970000|2022-06-29 14:12:50|67.75|65.35|67.6|65.2|67.75|65.35|67.6|65.2|0
1656511980000|2022-06-29 14:13:00|67.35|64.95|67.3|64.9|67.5|65.1|67.3|64.9|0
1656511990000|2022-06-29 14:13:10|67.4|65|66.89|64.49|67.45|65.05|66.89|64.49|0
1656512000000|2022-06-29 14:13:20|66.94|64.54|66.89|64.49|67.05|64.65|66.89|64.49|0
1656512010000|2022-06-29 14:13:30|66.79|64.39|66.64|64.24|66.84|64.44|66.64|64.24|0
1656512020000|2022-06-29 14:13:40|66.62|64.22|66.64|64.24|66.64|64.24|66.59|64.19|0
1656512030000|2022-06-29 14:13:50|66.69|64.29|66.59|64.19|66.69|64.29|66.59|64.19|0
1656512040000|2022-06-29 14:14:00|66.39|63.99|66.44|64.04|66.44|64.04|66.34|63.94|0
1656512050000|2022-06-29 14:14:10|66.04|63.64|66.09|63.69|66.19|63.79|66.04|63.64|0
1656512060000|2022-06-29 14:14:20|65.95|63.55|66.09|63.69|66.39|63.99|65.95|63.55|0
1656512070000|2022-06-29 14:14:30|65.85|63.45|65.75|63.35|65.85|63.45|65.75|63.35|0
1656512080000|2022-06-29 14:14:40|65.7|63.3|66|63.6|66|63.6|65.7|63.3|0
1656512090000|2022-06-29 14:14:50|66.04|63.64|65.7|63.3|66.04|63.64|65.7|63.3|0
1656512100000|2022-06-29 14:15:00|65.65|63.25|65.85|63.45|65.95|63.55|65.65|63.25|0
1656512110000|2022-06-29 14:15:10|66.09|63.69|65.9|63.5|66.14|63.74|65.9|63.5|0
1656512120000|2022-06-29 14:15:20|65.85|63.45|65.95|63.55|65.95|63.55|65.8|63.4|0
1656512130000|2022-06-29 14:15:30|65.99|63.59|65.85|63.45|65.99|63.59|65.8|63.4|0
1656512140000|2022-06-29 14:15:40|65.9|63.5|65.95|63.55|65.95|63.55|65.85|63.45|0
1656512150000|2022-06-29 14:15:50|66.09|63.69|65.99|63.59|66.09|63.69|65.99|63.59|0
1656512160000|2022-06-29 14:16:00|65.8|63.4|65.75|63.35|65.8|63.4|65.75|63.35|0
1656512170000|2022-06-29 14:16:10|65.5|63.1|65.2|62.8|65.5|63.1|65.2|62.8|0
1656512180000|2022-06-29 14:16:20|65.1|62.7|64.86|62.46|65.1|62.7|64.81|62.41|0
1656512190000|2022-06-29 14:16:30|64.76|62.36|64.71|62.31|64.76|62.36|64.71|62.31|0
1656512200000|2022-06-29 14:16:40|64.32|61.92|64.22|61.82|64.32|61.92|64.22|61.82|0
1656512210000|2022-06-29 14:16:50|64.17|61.77|63.54|61.14|64.17|61.77|63.54|61.14|0
1656512220000|2022-06-29 14:17:00|63.3|60.9|63.25|60.85|63.3|60.9|63.25|60.85|0
1656512230000|2022-06-29 14:17:10|63.45|61.05|63.5|61.1|63.5|61.1|63.4|61|0
1656512240000|2022-06-29 14:17:20|63.54|61.14|63.35|60.95|63.54|61.14|63.25|60.85|0
1656512250000|2022-06-29 14:17:30|63.3|60.9|63.11|60.71|63.35|60.95|63.11|60.71|0
1656512260000|2022-06-29 14:17:40|63.25|60.85|63.5|61.1|63.5|61.1|63.25|60.85|0
1656512270000|2022-06-29 14:17:50|63.45|61.05|63.4|61|63.5|61.1|63.4|61|0
1656512280000|2022-06-29 14:18:00|63.54|61.14|63.25|60.85|63.59|61.19|63.25|60.85|0
1656512290000|2022-06-29 14:18:10|63.21|60.81|63.54|61.14|63.54|61.14|63.21|60.81|0
1656512300000|2022-06-29 14:18:20|63.5|61.1|63.4|61|63.5|61.1|63.3|60.9|0
1656512310000|2022-06-29 14:18:30|63.25|60.85|63.25|60.85|63.3|60.9|63.21|60.81|0
1656512320000|2022-06-29 14:18:40|63.16|60.76|63.11|60.71|63.16|60.76|63.06|60.66|0
1656512330000|2022-06-29 14:18:50|63.3|60.9|63.35|60.95|63.35|60.95|63.3|60.9|0
1656512340000|2022-06-29 14:19:00|63.21|60.81|63.04|60.64|63.21|60.81|63.04|60.64|0
1656512350000|2022-06-29 14:19:10|63.06|60.66|63.16|60.76|63.3|60.9|63.06|60.66|0
1656512360000|2022-06-29 14:19:20|63.21|60.81|63.21|60.81|63.21|60.81|62.97|60.57|0
1656512370000|2022-06-29 14:19:30|63.35|60.95|63.35|60.95|63.47|61.07|63.35|60.95|0
1656512380000|2022-06-29 14:19:40|63.21|60.81|63.35|60.95|63.35|60.95|63.16|60.76|0
1656512390000|2022-06-29 14:19:50|63.45|61.05|63.3|60.9|63.45|61.05|63.25|60.85|0
1656512400000|2022-06-29 14:20:00|63.21|60.81|63.4|61|63.4|61|63.21|60.81|0
1656512410000|2022-06-29 14:20:10|63.64|61.24|63.83|61.43|63.88|61.48|63.64|61.24|0
1656512420000|2022-06-29 14:20:20|63.4|61|63.5|61.1|63.5|61.1|63.4|61|0
1656512430000|2022-06-29 14:20:30|63.45|61.05|63.5|61.1|63.52|61.12|63.45|61.05|0
1656512440000|2022-06-29 14:20:40|63.59|61.19|63.3|60.9|63.59|61.19|63.3|60.9|0
1656512450000|2022-06-29 14:20:50|63.35|60.95|63.4|61|63.4|61|63.35|60.95|0
1656512460000|2022-06-29 14:21:00|63.45|61.05|63.21|60.81|63.45|61.05|63.21|60.81|0
1656512470000|2022-06-29 14:21:10|63.45|61.05|63.54|61.14|63.54|61.14|63.4|61|0
1656512480000|2022-06-29 14:21:20|63.79|61.39|63.76|61.36|63.79|61.39|63.69|61.29|0
1656512490000|2022-06-29 14:21:30|63.74|61.34|63.98|61.58|63.98|61.58|63.74|61.34|0
1656512500000|2022-06-29 14:21:40|63.88|61.48|63.98|61.58|64.12|61.72|63.88|61.48|0
1656512510000|2022-06-29 14:21:50|63.88|61.48|63.83|61.43|63.88|61.48|63.74|61.34|0
1656512520000|2022-06-29 14:22:00|64.08|61.68|63.93|61.53|64.08|61.68|63.83|61.43|0
1656512530000|2022-06-29 14:22:10|64.03|61.63|63.83|61.43|64.03|61.63|63.83|61.43|0
1656512540000|2022-06-29 14:22:20|63.78|61.38|63.64|61.24|63.78|61.38|63.64|61.24|0
1656512550000|2022-06-29 14:22:30|63.49|61.09|63.4|61|63.49|61.09|63.35|60.95|0
1656512560000|2022-06-29 14:22:40|63.35|60.95|63.54|61.14|63.54|61.14|63.35|60.95|0
1656512570000|2022-06-29 14:22:50|63.59|61.19|63.64|61.24|63.69|61.29|63.49|61.09|0
1656512580000|2022-06-29 14:23:00|63.69|61.29|63.49|61.09|63.69|61.29|63.45|61.05|0
1656512590000|2022-06-29 14:23:10|63.54|61.14|63.69|61.29|63.69|61.29|63.54|61.14|0
1656512600000|2022-06-29 14:23:20|63.45|61.05|63.21|60.81|63.45|61.05|63.21|60.81|0
1656512610000|2022-06-29 14:23:30|63.16|60.76|63.59|61.19|63.59|61.19|63.11|60.71|0
1656512620000|2022-06-29 14:23:40|63.35|60.95|63.16|60.76|63.4|61|63.16|60.76|0
1656512630000|2022-06-29 14:23:50|63.25|60.85|63.45|61.05|63.45|61.05|63.25|60.85|0
1656512640000|2022-06-29 14:24:00|63.4|61|63.32|60.92|63.4|61|63.25|60.85|0
1656512650000|2022-06-29 14:24:10|63.4|61|63.69|61.29|63.69|61.29|63.37|60.97|0
1656512660000|2022-06-29 14:24:20|63.74|61.34|63.54|61.14|63.74|61.34|63.54|61.14|0
1656512670000|2022-06-29 14:24:30|63.59|61.19|63.45|61.05|63.59|61.19|63.45|61.05|0
1656512680000|2022-06-29 14:24:40|63.4|61|63.69|61.29|63.69|61.29|63.4|61|0
1656512690000|2022-06-29 14:24:50|63.74|61.34|64.08|61.68|64.08|61.68|63.74|61.34|0
1656512700000|2022-06-29 14:25:00|64.27|61.87|64.71|62.31|64.71|62.31|64.17|61.77|0
1656512710000|2022-06-29 14:25:10|65.1|62.7|65.5|63.1|65.5|63.1|65.1|62.7|0
1656512720000|2022-06-29 14:25:20|65.35|62.95|65.84|63.44|65.84|63.44|65.35|62.95|0
1656512730000|2022-06-29 14:25:30|66.09|63.69|66.24|63.84|66.29|63.89|66.09|63.69|0
1656512740000|2022-06-29 14:25:40|66.09|63.69|66.14|63.74|66.14|63.74|65.99|63.59|0
1656512750000|2022-06-29 14:25:50|66.34|63.94|66.89|64.49|66.89|64.49|66.34|63.94|0
1656512760000|2022-06-29 14:26:00|66.69|64.29|66.29|63.89|66.69|64.29|66.29|63.89|0
1656512770000|2022-06-29 14:26:10|66.24|63.84|65.89|63.49|66.24|63.84|65.89|63.49|0
1656512780000|2022-06-29 14:26:20|65.94|63.54|65.94|63.54|65.94|63.54|65.84|63.44|0
1656512790000|2022-06-29 14:26:30|65.84|63.44|65.65|63.25|65.84|63.44|65.65|63.25|0
1656512800000|2022-06-29 14:26:40|65.69|63.29|65.69|63.29|65.69|63.29|65.5|63.1|0
1656512810000|2022-06-29 14:26:50|65.74|63.34|65.69|63.29|65.74|63.34|65.69|63.29|0
1656512820000|2022-06-29 14:27:00|65.84|63.44|65.6|63.2|65.84|63.44|65.6|63.2|0
1656512830000|2022-06-29 14:27:10|65.55|63.15|65.6|63.2|65.6|63.2|65.55|63.15|0
1656512840000|2022-06-29 14:27:20|65.5|63.1|65.99|63.59|65.99|63.59|65.5|63.1|0
1656512850000|2022-06-29 14:27:30|65.74|63.34|65.64|63.24|65.79|63.39|65.64|63.24|0
1656512860000|2022-06-29 14:27:40|65.57|63.17|65.79|63.39|65.79|63.39|65.57|63.17|0
1656512870000|2022-06-29 14:27:50|65.74|63.34|65.62|63.22|65.74|63.34|65.62|63.22|0
1656512880000|2022-06-29 14:28:00|65.74|63.34|65.69|63.29|65.74|63.34|65.64|63.24|0
1656512890000|2022-06-29 14:28:10|65.89|63.49|65.45|63.05|65.89|63.49|65.45|63.05|0
1656512900000|2022-06-29 14:28:20|65.1|62.7|65.1|62.7|65.1|62.7|65.03|62.63|0
1656512910000|2022-06-29 14:28:30|65.2|62.8|65.45|63.05|65.45|63.05|65.15|62.75|0
1656512920000|2022-06-29 14:28:40|65.4|63|65.4|63|65.47|63.07|65.35|62.95|0
1656512930000|2022-06-29 14:28:50|65.55|63.15|65.5|63.1|65.55|63.15|65.5|63.1|0
1656512940000|2022-06-29 14:29:00|65.6|63.2|65.5|63.1|65.64|63.24|65.42|63.02|0
1656512950000|2022-06-29 14:29:10|65.55|63.15|65.52|63.12|65.59|63.19|65.52|63.12|0
1656512960000|2022-06-29 14:29:20|65.55|63.15|65.59|63.19|65.59|63.19|65.35|62.95|0
1656512970000|2022-06-29 14:29:30|65.64|63.24|65.5|63.1|65.64|63.24|65.5|63.1|0
1656512980000|2022-06-29 14:29:40|65.52|63.12|65.59|63.19|65.59|63.19|65.5|63.1|0
1656512990000|2022-06-29 14:29:50|65.64|63.24|65.69|63.29|65.69|63.29|65.59|63.19|0
1656513000000|2022-06-29 14:30:00|65.77|63.37|65.74|63.34|65.77|63.37|65.74|63.34|0
1656513010000|2022-06-29 14:30:10|65.79|63.39|65.84|63.44|65.89|63.49|65.79|63.39|0
1656513020000|2022-06-29 14:30:20|66.14|63.74|66.19|63.79|66.56|64.16|66.14|63.74|0
1656513030000|2022-06-29 14:30:30|66.09|63.69|66.34|63.94|66.34|63.94|66.09|63.69|0
1656513040000|2022-06-29 14:30:40|66.19|63.79|66.09|63.69|66.29|63.89|66.09|63.69|0
1656513050000|2022-06-29 14:30:50|66.34|63.94|66.04|63.64|66.39|63.99|66.04|63.64|0
1656513060000|2022-06-29 14:31:00|66.29|63.89|66.74|64.34|66.74|64.34|66.29|63.89|0
1656513070000|2022-06-29 14:31:10|66.54|64.14|66.74|64.34|66.79|64.39|66.54|64.14|0
1656513080000|2022-06-29 14:31:20|66.59|64.19|66.49|64.09|66.74|64.34|66.49|64.09|0
1656513090000|2022-06-29 14:31:30|66.59|64.19|66.64|64.24|66.81|64.41|66.59|64.19|0
1656513100000|2022-06-29 14:31:40|66.59|64.19|66.79|64.39|66.89|64.49|66.59|64.19|0
1656513110000|2022-06-29 14:31:50|66.64|64.24|66.49|64.09|66.64|64.24|66.44|64.04|0
1656513120000|2022-06-29 14:32:00|66.04|63.64|65.84|63.44|66.19|63.79|65.84|63.44|0
1656513130000|2022-06-29 14:32:10|65.59|63.19|65.45|63.05|65.59|63.19|65.4|63|0
1656513140000|2022-06-29 14:32:20|65.4|63|65.11|62.71|65.4|63|64.87|62.47|0
1656513150000|2022-06-29 14:32:30|65.97|63.57|66.32|63.92|66.32|63.92|65.97|63.57|0
1656513160000|2022-06-29 14:32:40|66.42|64.02|66.49|64.09|66.52|64.12|66.42|64.02|0
1656513170000|2022-06-29 14:32:50|66.62|64.22|67|64.6|67.02|64.62|66.62|64.22|0
1656513180000|2022-06-29 14:33:00|67.57|65.17|67.68|65.28|67.68|65.28|67.52|65.12|0
1656513190000|2022-06-29 14:33:10|67.88|65.48|68.23|65.83|68.23|65.83|67.88|65.48|0
1656513200000|2022-06-29 14:33:20|67.98|65.58|67.98|65.58|68.03|65.63|67.93|65.53|0
1656513210000|2022-06-29 14:33:30|67.93|65.53|67.88|65.48|68.08|65.68|67.88|65.48|0
1656513220000|2022-06-29 14:33:40|67.68|65.28|67.42|65.02|67.68|65.28|67.42|65.02|0
1656513230000|2022-06-29 14:33:50|67.22|64.82|67.12|64.72|67.27|64.87|67.07|64.67|0
1656513240000|2022-06-29 14:34:00|66.82|64.42|66.67|64.27|66.82|64.42|66.67|64.27|0
1656513250000|2022-06-29 14:34:10|66.57|64.17|66.97|64.57|66.97|64.57|66.57|64.17|0
1656513260000|2022-06-29 14:34:20|66.92|64.52|67.02|64.62|67.02|64.62|66.92|64.52|0
1656513270000|2022-06-29 14:34:30|67.17|64.77|67.07|64.67|67.32|64.92|67.07|64.67|0
1656513280000|2022-06-29 14:34:40|66.89|64.49|66.67|64.27|67.07|64.67|66.67|64.27|0
1656513290000|2022-06-29 14:34:50|66.52|64.12|66.72|64.32|66.87|64.47|66.52|64.12|0
1656513300000|2022-06-29 14:35:00|66.67|64.27|66.52|64.12|66.67|64.27|66.52|64.12|0
1656513310000|2022-06-29 14:35:10|66.62|64.22|66.47|64.07|66.62|64.22|66.47|64.07|0
1656513320000|2022-06-29 14:35:20|66.52|64.12|66.47|64.07|66.57|64.17|66.37|63.97|0
1656513330000|2022-06-29 14:35:30|66.22|63.82|66.32|63.92|66.32|63.92|66.22|63.82|0
1656513340000|2022-06-29 14:35:40|66.57|64.17|66.37|63.97|66.62|64.22|66.37|63.97|0
1656513350000|2022-06-29 14:35:50|66.52|64.12|66.32|63.92|66.52|64.12|66.32|63.92|0
1656513360000|2022-06-29 14:36:00|66.42|64.02|66.2|63.8|66.42|64.02|66.2|63.8|0
1656513370000|2022-06-29 14:36:10|66.17|63.77|66.12|63.72|66.17|63.77|65.97|63.57|0
1656513380000|2022-06-29 14:36:20|65.97|63.57|66.12|63.72|66.17|63.77|65.97|63.57|0
1656513390000|2022-06-29 14:36:30|66.2|63.8|66.67|64.27|66.67|64.27|66.2|63.8|0
1656513400000|2022-06-29 14:36:40|66.44|64.04|66.37|63.97|66.44|64.04|66.32|63.92|0
1656513410000|2022-06-29 14:36:50|66.27|63.87|66.27|63.87|66.32|63.92|66.22|63.82|0
1656513420000|2022-06-29 14:37:00|66.17|63.77|66.07|63.67|66.17|63.77|66.07|63.67|0
1656513430000|2022-06-29 14:37:10|65.82|63.42|65.48|63.08|65.82|63.42|65.48|63.08|0
1656513440000|2022-06-29 14:37:20|65.38|62.98|65.18|62.78|65.38|62.98|65.18|62.78|0
1656513450000|2022-06-29 14:37:30|65.13|62.73|65.13|62.73|65.18|62.78|65.13|62.73|0
1656513460000|2022-06-29 14:37:40|65.03|62.63|64.94|62.54|65.08|62.68|64.94|62.54|0
1656513470000|2022-06-29 14:37:50|64.84|62.44|64.89|62.49|64.99|62.59|64.84|62.44|0
1656513480000|2022-06-29 14:38:00|64.64|62.24|64.84|62.44|64.84|62.44|64.64|62.24|0
1656513490000|2022-06-29 14:38:10|64.69|62.29|64.4|62|64.69|62.29|64.4|62|0
1656513500000|2022-06-29 14:38:20|64.35|61.95|64.45|62.05|64.45|62.05|64.35|61.95|0
1656513510000|2022-06-29 14:38:30|64.5|62.1|64.74|62.34|64.74|62.34|64.5|62.1|0
1656513520000|2022-06-29 14:38:40|65.01|62.61|65.13|62.73|65.13|62.73|64.99|62.59|0
1656513530000|2022-06-29 14:38:50|65.08|62.68|65.18|62.78|65.23|62.83|64.94|62.54|0
1656513540000|2022-06-29 14:39:00|65.08|62.68|65.03|62.63|65.08|62.68|65.03|62.63|0
1656513550000|2022-06-29 14:39:10|65.18|62.78|65.65|63.25|65.65|63.25|65.18|62.78|0
1656513560000|2022-06-29 14:39:20|65.87|63.47|65.77|63.37|65.87|63.47|65.72|63.32|0
1656513570000|2022-06-29 14:39:30|65.97|63.57|66.24|63.84|66.24|63.84|65.97|63.57|0
1656513580000|2022-06-29 14:39:40|66.17|63.77|66.22|63.82|66.24|63.84|66.17|63.77|0
1656513590000|2022-06-29 14:39:50|66.17|63.77|66.34|63.94|66.34|63.94|66.17|63.77|0
1656513600000|2022-06-29 14:40:00|66.27|63.87|66.24|63.84|66.37|63.97|66.12|63.72|0
1656513610000|2022-06-29 14:40:10|66.17|63.77|66.07|63.67|66.17|63.77|65.97|63.57|0
1656513620000|2022-06-29 14:40:20|66.12|63.72|66.02|63.62|66.12|63.72|66.02|63.62|0
1656513630000|2022-06-29 14:40:30|66.07|63.67|65.97|63.57|66.07|63.67|65.92|63.52|0
1656513640000|2022-06-29 14:40:40|66.12|63.72|66.07|63.67|66.12|63.72|65.97|63.57|0
1656513650000|2022-06-29 14:40:50|66.42|64.02|66.77|64.37|66.84|64.44|66.42|64.02|0
1656513660000|2022-06-29 14:41:00|67.02|64.62|67.07|64.67|67.07|64.67|67.02|64.62|0
1656513670000|2022-06-29 14:41:10|67.04|64.64|67.07|64.67|67.07|64.67|66.97|64.57|0
1656513680000|2022-06-29 14:41:20|66.77|64.37|66.67|64.27|66.77|64.37|66.67|64.27|0
1656513690000|2022-06-29 14:41:30|66.47|64.07|66.57|64.17|66.62|64.22|66.47|64.07|0
1656513700000|2022-06-29 14:41:40|66.62|64.22|67.07|64.67|67.07|64.67|66.62|64.22|0
1656513710000|2022-06-29 14:41:50|66.92|64.52|66.62|64.22|66.92|64.52|66.62|64.22|0
1656513720000|2022-06-29 14:42:00|66.52|64.12|66.57|64.17|66.62|64.22|66.52|64.12|0
1656513730000|2022-06-29 14:42:10|66.82|64.42|67.12|64.72|67.14|64.74|66.82|64.42|0
1656513740000|2022-06-29 14:42:20|67.45|65.05|67.93|65.53|67.93|65.53|67.45|65.05|0
1656513750000|2022-06-29 14:42:30|67.98|65.58|67.98|65.58|68.03|65.63|67.88|65.48|0
1656513760000|2022-06-29 14:42:40|68.03|65.63|67.88|65.48|68.15|65.75|67.88|65.48|0
1656513770000|2022-06-29 14:42:50|67.67|65.27|67.47|65.07|67.67|65.27|67.47|65.07|0
1656513780000|2022-06-29 14:43:00|67.42|65.02|67.62|65.22|67.77|65.37|67.42|65.02|0
1656513790000|2022-06-29 14:43:10|67.72|65.32|67.77|65.37|67.77|65.37|67.57|65.17|0
1656513800000|2022-06-29 14:43:20|67.72|65.32|67.88|65.48|67.88|65.48|67.72|65.32|0
1656513810000|2022-06-29 14:43:30|67.77|65.37|67.77|65.37|67.83|65.43|67.72|65.32|0
1656513820000|2022-06-29 14:43:40|67.62|65.22|67.88|65.48|67.88|65.48|67.62|65.22|0
1656513830000|2022-06-29 14:43:50|67.67|65.27|67.62|65.22|67.77|65.37|67.62|65.22|0
1656513840000|2022-06-29 14:44:00|67.75|65.35|67.62|65.22|67.77|65.37|67.62|65.22|0
1656513850000|2022-06-29 14:44:10|67.42|65.02|67.32|64.92|67.47|65.07|67.32|64.92|0
1656513860000|2022-06-29 14:44:20|67.22|64.82|67.52|65.12|67.52|65.12|67.22|64.82|0
1656513870000|2022-06-29 14:44:30|67.37|64.97|67.52|65.12|67.52|65.12|67.22|64.82|0
1656513880000|2022-06-29 14:44:40|67.57|65.17|67.72|65.32|67.72|65.32|67.57|65.17|0
1656513890000|2022-06-29 14:44:50|67.77|65.37|67.77|65.37|67.77|65.37|67.77|65.37|0
1656513900000|2022-06-29 14:45:00|67.88|65.48|67.88|65.48|67.88|65.48|67.77|65.37|0
1656513910000|2022-06-29 14:45:10|67.67|65.27|67.62|65.22|67.67|65.27|67.52|65.12|0
1656513920000|2022-06-29 14:45:20|67.93|65.53|68.13|65.73|68.13|65.73|67.93|65.53|0
1656513930000|2022-06-29 14:45:30|68.23|65.83|68.33|65.93|68.33|65.93|68.23|65.83|0
1656513940000|2022-06-29 14:45:40|68.28|65.88|68.23|65.83|68.33|65.93|68.23|65.83|0
1656513950000|2022-06-29 14:45:50|67.88|65.48|67.72|65.32|67.88|65.48|67.72|65.32|0
1656513960000|2022-06-29 14:46:00|67.67|65.27|67.37|64.97|67.72|65.32|67.37|64.97|0
1656513970000|2022-06-29 14:46:10|67.57|65.17|67.52|65.12|67.57|65.17|67.52|65.12|0
1656513980000|2022-06-29 14:46:20|67.47|65.07|67.42|65.02|67.47|65.07|67.34|64.94|0
1656513990000|2022-06-29 14:46:30|67.39|64.99|67.22|64.82|67.39|64.99|67.22|64.82|0
1656514000000|2022-06-29 14:46:40|67.14|64.74|67.32|64.92|67.32|64.92|67.12|64.72|0
1656514010000|2022-06-29 14:46:50|67.22|64.82|67.27|64.87|67.27|64.87|67.17|64.77|0
1656514020000|2022-06-29 14:47:00|67.22|64.82|67.27|64.87|67.27|64.87|67.07|64.67|0
1656514030000|2022-06-29 14:47:10|67.22|64.82|67.32|64.92|67.37|64.97|67.22|64.82|0
1656514040000|2022-06-29 14:47:20|67.57|65.17|67.57|65.17|67.57|65.17|67.52|65.12|0
1656514050000|2022-06-29 14:47:30|67.7|65.3|68.08|65.68|68.18|65.78|67.7|65.3|0
1656514060000|2022-06-29 14:47:40|67.93|65.53|68.03|65.63|68.03|65.63|67.87|65.47|0
1656514070000|2022-06-29 14:47:50|67.98|65.58|67.77|65.37|67.98|65.58|67.77|65.37|0
1656514080000|2022-06-29 14:48:00|67.67|65.27|67.77|65.37|67.77|65.37|67.62|65.22|0
1656514090000|2022-06-29 14:48:10|67.72|65.32|67.62|65.22|67.72|65.32|67.62|65.22|0
1656514100000|2022-06-29 14:48:20|67.47|65.07|67.22|64.82|67.47|65.07|67.22|64.82|0
1656514110000|2022-06-29 14:48:30|67.17|64.77|67.07|64.67|67.37|64.97|67.07|64.67|0
1656514120000|2022-06-29 14:48:40|67.02|64.62|66.97|64.57|67.02|64.62|66.92|64.52|0
1656514130000|2022-06-29 14:48:50|66.77|64.37|66.62|64.22|66.77|64.37|66.62|64.22|0
1656514140000|2022-06-29 14:49:00|66.57|64.17|66.97|64.57|66.97|64.57|66.57|64.17|0
1656514150000|2022-06-29 14:49:10|67.02|64.62|66.92|64.52|67.02|64.62|66.77|64.37|0
1656514160000|2022-06-29 14:49:20|66.82|64.42|67.07|64.67|67.07|64.67|66.82|64.42|0
1656514170000|2022-06-29 14:49:30|67.27|64.87|67.39|64.99|67.39|64.99|67.22|64.82|0
1656514180000|2022-06-29 14:49:40|67.47|65.07|67.22|64.82|67.47|65.07|67.22|64.82|0
1656514190000|2022-06-29 14:49:50|67.17|64.77|67.14|64.74|67.17|64.77|67.02|64.62|0
1656514200000|2022-06-29 14:50:00|67.17|64.77|67.42|65.02|67.42|65.02|67.17|64.77|0
1656514210000|2022-06-29 14:50:10|67.47|65.07|67.52|65.12|67.52|65.12|67.42|65.02|0
1656514220000|2022-06-29 14:50:20|67.57|65.17|67.72|65.32|67.85|65.45|67.57|65.17|0
1656514230000|2022-06-29 14:50:30|67.85|65.45|68.05|65.65|68.05|65.65|67.85|65.45|0
1656514240000|2022-06-29 14:50:40|67.77|65.37|67.87|65.47|67.9|65.5|67.72|65.32|0
1656514250000|2022-06-29 14:50:50|67.75|65.35|67.98|65.58|67.98|65.58|67.75|65.35|0
1656514260000|2022-06-29 14:51:00|68.03|65.63|67.87|65.47|68.03|65.63|67.67|65.27|0
1656514270000|2022-06-29 14:51:10|67.77|65.37|67.82|65.42|67.82|65.42|67.62|65.22|0
1656514280000|2022-06-29 14:51:20|68.03|65.63|67.75|65.35|68.03|65.63|67.75|65.35|0
1656514290000|2022-06-29 14:51:30|67.57|65.17|67.52|65.12|67.57|65.17|67.42|65.02|0
1656514300000|2022-06-29 14:51:40|67.87|65.47|68.23|65.83|68.23|65.83|67.87|65.47|0
1656514310000|2022-06-29 14:51:50|68.15|65.75|68.08|65.68|68.15|65.75|68.08|65.68|0
1656514320000|2022-06-29 14:52:00|67.98|65.58|67.95|65.55|67.98|65.58|67.82|65.42|0
1656514330000|2022-06-29 14:52:10|67.97|65.57|68.23|65.83|68.23|65.83|67.97|65.57|0
1656514340000|2022-06-29 14:52:20|68.33|65.93|68.28|65.88|68.33|65.93|68.28|65.88|0
1656514350000|2022-06-29 14:52:30|68.33|65.93|68.18|65.78|68.33|65.93|68.08|65.68|0
1656514360000|2022-06-29 14:52:40|67.97|65.57|68.18|65.78|68.18|65.78|67.97|65.57|0
1656514370000|2022-06-29 14:52:50|68.08|65.68|67.97|65.57|68.13|65.73|67.97|65.57|0
1656514380000|2022-06-29 14:53:00|67.67|65.27|67.52|65.12|67.67|65.27|67.52|65.12|0
1656514390000|2022-06-29 14:53:10|67.57|65.17|67.34|64.94|67.57|65.17|67.34|64.94|0
1656514400000|2022-06-29 14:53:20|67.32|64.92|67.07|64.67|67.32|64.92|67.07|64.67|0
1656514410000|2022-06-29 14:53:30|67.02|64.62|67.09|64.69|67.09|64.69|67.02|64.62|0
1656514420000|2022-06-29 14:53:40|67.07|64.67|66.74|64.34|67.07|64.67|66.74|64.34|0
1656514430000|2022-06-29 14:53:50|66.72|64.32|66.37|63.97|66.72|64.32|66.37|63.97|0
1656514440000|2022-06-29 14:54:00|66.52|64.12|66.17|63.77|66.52|64.12|66.17|63.77|0
1656514450000|2022-06-29 14:54:10|66.42|64.02|66.52|64.12|66.52|64.12|66.37|63.97|0
1656514460000|2022-06-29 14:54:20|66.57|64.17|66.67|64.27|66.67|64.27|66.57|64.17|0
1656514470000|2022-06-29 14:54:30|66.77|64.37|66.52|64.12|66.77|64.37|66.47|64.07|0
1656514480000|2022-06-29 14:54:40|66.62|64.22|66.62|64.22|66.62|64.22|66.52|64.12|0
1656514490000|2022-06-29 14:54:50|66.82|64.42|67.02|64.62|67.02|64.62|66.82|64.42|0
1656514500000|2022-06-29 14:55:00|66.87|64.47|66.97|64.57|66.97|64.57|66.87|64.47|0
1656514510000|2022-06-29 14:55:10|66.82|64.42|66.97|64.57|66.97|64.57|66.82|64.42|0
1656514520000|2022-06-29 14:55:20|66.77|64.37|66.72|64.32|66.82|64.42|66.72|64.32|0
1656514530000|2022-06-29 14:55:30|66.59|64.19|66.82|64.42|66.82|64.42|66.59|64.19|0
1656514540000|2022-06-29 14:55:40|66.97|64.57|67.07|64.67|67.07|64.67|66.97|64.57|0
1656514550000|2022-06-29 14:55:50|66.92|64.52|66.94|64.54|67.02|64.62|66.82|64.42|0
1656514560000|2022-06-29 14:56:00|66.72|64.32|66.62|64.22|66.77|64.37|66.62|64.22|0
1656514570000|2022-06-29 14:56:10|66.52|64.12|66.52|64.12|66.52|64.12|66.52|64.12|0
1656514580000|2022-06-29 14:56:20|66.47|64.07|66.59|64.19|66.59|64.19|66.37|63.97|0
1656514590000|2022-06-29 14:56:30|66.82|64.42|66.52|64.12|66.82|64.42|66.42|64.02|0
1656514600000|2022-06-29 14:56:40|66.42|64.02|66.52|64.12|66.52|64.12|66.42|64.02|0
1656514610000|2022-06-29 14:56:50|66.47|64.07|66.52|64.12|66.52|64.12|66.32|63.92|0
1656514620000|2022-06-29 14:57:00|66.22|63.82|65.92|63.52|66.22|63.82|65.92|63.52|0
1656514630000|2022-06-29 14:57:10|66.02|63.62|66.02|63.62|66.12|63.72|66.02|63.62|0
1656514640000|2022-06-29 14:57:20|66.07|63.67|65.92|63.52|66.07|63.67|65.92|63.52|0
1656514650000|2022-06-29 14:57:30|65.97|63.57|66.02|63.62|66.02|63.62|65.92|63.52|0
1656514660000|2022-06-29 14:57:40|66.07|63.67|66.32|63.92|66.32|63.92|66.07|63.67|0
1656514670000|2022-06-29 14:57:50|66.42|64.02|66.42|64.02|66.44|64.04|66.34|63.94|0
1656514680000|2022-06-29 14:58:00|66.27|63.87|66.17|63.77|66.27|63.87|66.17|63.77|0
1656514690000|2022-06-29 14:58:10|66.02|63.62|65.77|63.37|66.02|63.62|65.72|63.32|0
1656514700000|2022-06-29 14:58:20|65.72|63.32|65.72|63.32|65.79|63.39|65.72|63.32|0
1656514710000|2022-06-29 14:58:30|65.67|63.27|65.62|63.22|65.67|63.27|65.62|63.22|0
1656514720000|2022-06-29 14:58:40|65.72|63.32|65.67|63.27|65.72|63.32|65.57|63.17|0
1656514730000|2022-06-29 14:58:50|65.82|63.42|65.92|63.52|65.92|63.52|65.82|63.42|0
1656514740000|2022-06-29 14:59:00|66.02|63.62|66.07|63.67|66.12|63.72|66.02|63.62|0
1656514750000|2022-06-29 14:59:10|66.27|63.87|65.94|63.54|66.32|63.92|65.94|63.54|0
1656514760000|2022-06-29 14:59:20|65.97|63.57|66.07|63.67|66.17|63.77|65.97|63.57|0
1656514770000|2022-06-29 14:59:30|66.02|63.62|66.12|63.72|66.12|63.72|66.02|63.62|0
1656514780000|2022-06-29 14:59:40|66.07|63.67|65.89|63.49|66.07|63.67|65.87|63.47|0
1656514790000|2022-06-29 14:59:50|65.87|63.47|65.72|63.32|65.87|63.47|65.72|63.32|0
1656514800000|2022-06-29 15:00:00|65.57|63.17|65.52|63.12|65.57|63.17|65.52|63.12|0
1656514810000|2022-06-29 15:00:10|65.57|63.17|65.87|63.47|65.97|63.57|65.57|63.17|0
1656514820000|2022-06-29 15:00:20|65.97|63.57|66.02|63.62|66.07|63.67|65.97|63.57|0
1656514830000|2022-06-29 15:00:30|65.82|63.42|65.72|63.32|65.82|63.42|65.72|63.32|0
1656514840000|2022-06-29 15:00:40|65.77|63.37|65.97|63.57|65.97|63.57|65.77|63.37|0
1656514850000|2022-06-29 15:00:50|65.82|63.42|65.92|63.52|65.92|63.52|65.77|63.37|0
1656514860000|2022-06-29 15:01:00|65.97|63.57|65.92|63.52|65.97|63.57|65.92|63.52|0
1656514870000|2022-06-29 15:01:10|65.94|63.54|66.22|63.82|66.22|63.82|65.87|63.47|0
1656514880000|2022-06-29 15:01:20|66.02|63.62|65.97|63.57|66.02|63.62|65.92|63.52|0
1656514890000|2022-06-29 15:01:30|65.87|63.47|65.72|63.32|65.92|63.52|65.72|63.32|0
1656514900000|2022-06-29 15:01:40|65.67|63.27|65.57|63.17|65.67|63.27|65.57|63.17|0
1656514910000|2022-06-29 15:01:50|65.62|63.22|65.32|62.92|65.62|63.22|65.32|62.92|0
1656514920000|2022-06-29 15:02:00|65.47|63.07|65.67|63.27|65.67|63.27|65.47|63.07|0
1656514930000|2022-06-29 15:02:10|65.62|63.22|65.42|63.02|65.62|63.22|65.37|62.97|0
1656514940000|2022-06-29 15:02:20|65.37|62.97|65.52|63.12|65.57|63.17|65.37|62.97|0
1656514950000|2022-06-29 15:02:30|65.47|63.07|65.52|63.12|65.62|63.22|65.47|63.07|0
1656514960000|2022-06-29 15:02:40|65.47|63.07|65.42|63.02|65.47|63.07|65.42|63.02|0
1656514970000|2022-06-29 15:02:50|65.47|63.07|65.13|62.73|65.47|63.07|65.13|62.73|0
1656514980000|2022-06-29 15:03:00|65.23|62.83|65.13|62.73|65.32|62.92|65.13|62.73|0
1656514990000|2022-06-29 15:03:10|65.08|62.68|65.27|62.87|65.27|62.87|65.03|62.63|0
1656515000000|2022-06-29 15:03:20|65.42|63.02|65.32|62.92|65.47|63.07|65.32|62.92|0
1656515010000|2022-06-29 15:03:30|65.27|62.87|65.32|62.92|65.47|63.07|65.27|62.87|0
1656515020000|2022-06-29 15:03:40|65.23|62.83|65.18|62.78|65.37|62.97|65.18|62.78|0
1656515030000|2022-06-29 15:03:50|65.1|62.7|65.47|63.07|65.47|63.07|65.1|62.7|0
1656515040000|2022-06-29 15:04:00|65.27|62.87|65.23|62.83|65.32|62.92|65.23|62.83|0
1656515050000|2022-06-29 15:04:10|65.18|62.78|65.08|62.68|65.18|62.78|65.08|62.68|0
1656515060000|2022-06-29 15:04:20|64.98|62.58|64.93|62.53|64.98|62.58|64.93|62.53|0
1656515070000|2022-06-29 15:04:30|64.88|62.48|65.03|62.63|65.03|62.63|64.88|62.48|0
1656515080000|2022-06-29 15:04:40|64.98|62.58|65.08|62.68|65.08|62.68|64.98|62.58|0
1656515090000|2022-06-29 15:04:50|65.13|62.73|64.98|62.58|65.13|62.73|64.93|62.53|0
1656515100000|2022-06-29 15:05:00|64.88|62.48|65.03|62.63|65.03|62.63|64.88|62.48|0
1656515110000|2022-06-29 15:05:10|65.08|62.68|64.9|62.5|65.08|62.68|64.83|62.43|0
1656515120000|2022-06-29 15:05:20|64.93|62.53|64.69|62.29|64.93|62.53|64.69|62.29|0
1656515130000|2022-06-29 15:05:30|64.64|62.24|64.34|61.94|64.64|62.24|64.34|61.94|0
1656515140000|2022-06-29 15:05:40|64.44|62.04|64.39|61.99|64.49|62.09|64.39|61.99|0
1656515150000|2022-06-29 15:05:50|64.34|61.94|64.3|61.9|64.34|61.94|64.25|61.85|0
1656515160000|2022-06-29 15:06:00|64.15|61.75|64.54|62.14|64.54|62.14|64.15|61.75|0
1656515170000|2022-06-29 15:06:10|64.64|62.24|64.69|62.29|64.69|62.29|64.64|62.24|0
1656515180000|2022-06-29 15:06:20|64.59|62.19|64.59|62.19|64.59|62.19|64.59|62.19|0
1656515190000|2022-06-29 15:06:30|64.64|62.24|64.78|62.38|64.78|62.38|64.64|62.24|0
1656515200000|2022-06-29 15:06:40|64.54|62.14|64.34|61.94|64.54|62.14|64.34|61.94|0
1656515210000|2022-06-29 15:06:50|64.39|61.99|64.29|61.89|64.39|61.99|64.29|61.89|0
1656515220000|2022-06-29 15:07:00|64.34|61.94|64.29|61.89|64.34|61.94|64.25|61.85|0
1656515230000|2022-06-29 15:07:10|64.2|61.8|64.25|61.85|64.25|61.85|64.15|61.75|0
1656515240000|2022-06-29 15:07:20|64.1|61.7|64.25|61.85|64.25|61.85|64.05|61.65|0
1656515250000|2022-06-29 15:07:30|64.29|61.89|64.93|62.53|64.93|62.53|64.2|61.8|0
1656515260000|2022-06-29 15:07:40|64.83|62.43|65.18|62.78|65.18|62.78|64.83|62.43|0
1656515270000|2022-06-29 15:07:50|65.22|62.82|65.13|62.73|65.22|62.82|64.88|62.48|0
1656515280000|2022-06-29 15:08:00|65.05|62.65|65.49|63.09|65.49|63.09|65.05|62.65|0
1656515290000|2022-06-29 15:08:10|65.62|63.22|65.62|63.22|65.67|63.27|65.62|63.22|0
1656515300000|2022-06-29 15:08:20|65.67|63.27|65.77|63.37|65.77|63.37|65.67|63.27|0
1656515310000|2022-06-29 15:08:30|65.67|63.27|65.67|63.27|65.77|63.37|65.67|63.27|0
1656515320000|2022-06-29 15:08:40|65.62|63.22|65.62|63.22|65.62|63.22|65.62|63.22|0
1656515330000|2022-06-29 15:08:50|65.67|63.27|65.57|63.17|65.67|63.27|65.57|63.17|0
1656515340000|2022-06-29 15:09:00|65.47|63.07|65.57|63.17|65.62|63.22|65.47|63.07|0
1656515350000|2022-06-29 15:09:10|65.62|63.22|65.47|63.07|65.62|63.22|65.47|63.07|0
1656515360000|2022-06-29 15:09:20|65.62|63.22|65.77|63.37|65.77|63.37|65.62|63.22|0
1656515370000|2022-06-29 15:09:30|65.92|63.52|65.57|63.17|65.92|63.52|65.57|63.17|0
1656515380000|2022-06-29 15:09:40|65.32|62.92|65.27|62.87|65.42|63.02|65.27|62.87|0
1656515390000|2022-06-29 15:09:50|65.17|62.77|65.22|62.82|65.22|62.82|65.17|62.77|0
1656515400000|2022-06-29 15:10:00|65.27|62.87|65.27|62.87|65.27|62.87|65.17|62.77|0
1656515410000|2022-06-29 15:10:10|65.32|62.92|65.49|63.09|65.49|63.09|65.32|62.92|0
1656515420000|2022-06-29 15:10:20|65.47|63.07|65.22|62.82|65.52|63.12|65.22|62.82|0
1656515430000|2022-06-29 15:10:30|65.27|62.87|65.42|63.02|65.42|63.02|65.27|62.87|0
1656515440000|2022-06-29 15:10:40|65.52|63.12|65.57|63.17|65.57|63.17|65.47|63.07|0
1656515450000|2022-06-29 15:10:50|65.62|63.22|65.47|63.07|65.62|63.22|65.47|63.07|0
1656515460000|2022-06-29 15:11:00|65.42|63.02|65.52|63.12|65.52|63.12|65.37|62.97|0
1656515470000|2022-06-29 15:11:10|65.62|63.22|65.52|63.12|65.62|63.22|65.52|63.12|0
1656515480000|2022-06-29 15:11:20|65.47|63.07|65.57|63.17|65.57|63.17|65.42|63.02|0
1656515490000|2022-06-29 15:11:30|65.52|63.12|65.67|63.27|65.67|63.27|65.47|63.07|0
1656515500000|2022-06-29 15:11:40|65.72|63.32|65.52|63.12|65.72|63.32|65.52|63.12|0
1656515510000|2022-06-29 15:11:50|65.57|63.17|65.42|63.02|65.57|63.17|65.42|63.02|0
1656515520000|2022-06-29 15:12:00|65.47|63.07|65.32|62.92|65.47|63.07|65.27|62.87|0
1656515530000|2022-06-29 15:12:10|65.3|62.9|65.32|62.92|65.32|62.92|65.3|62.9|0
1656515540000|2022-06-29 15:12:20|65.2|62.8|65.22|62.82|65.25|62.85|65.17|62.77|0
1656515550000|2022-06-29 15:12:30|65.32|62.92|65.2|62.8|65.32|62.92|65.2|62.8|0
1656515560000|2022-06-29 15:12:40|65.27|62.87|65.37|62.97|65.37|62.97|65.22|62.82|0
1656515570000|2022-06-29 15:12:50|65.47|63.07|65.67|63.27|65.67|63.27|65.47|63.07|0
1656515580000|2022-06-29 15:13:00|65.72|63.32|65.22|62.82|65.72|63.32|65.22|62.82|0
1656515590000|2022-06-29 15:13:10|65.17|62.77|64.81|62.41|65.17|62.77|64.81|62.41|0
1656515600000|2022-06-29 15:13:20|64.68|62.28|64.68|62.28|64.68|62.28|64.63|62.23|0
1656515610000|2022-06-29 15:13:30|64.63|62.23|64.54|62.14|64.78|62.38|64.54|62.14|0
1656515620000|2022-06-29 15:13:40|64.49|62.09|64.59|62.19|64.59|62.19|64.39|61.99|0
1656515630000|2022-06-29 15:13:50|64.63|62.23|64.73|62.33|64.73|62.33|64.63|62.23|0
1656515640000|2022-06-29 15:14:00|64.68|62.28|64.83|62.43|64.83|62.43|64.68|62.28|0
1656515650000|2022-06-29 15:14:10|64.88|62.48|64.68|62.28|64.88|62.48|64.68|62.28|0
1656515660000|2022-06-29 15:14:20|64.78|62.38|64.83|62.43|64.83|62.43|64.78|62.38|0
1656515670000|2022-06-29 15:14:30|64.73|62.33|64.49|62.09|64.73|62.33|64.49|62.09|0
1656515680000|2022-06-29 15:14:40|64.34|61.94|64.49|62.09|64.54|62.14|64.34|61.94|0
1656515690000|2022-06-29 15:14:50|64.54|62.14|64.59|62.19|64.63|62.23|64.49|62.09|0
1656515700000|2022-06-29 15:15:00|64.68|62.28|65.12|62.72|65.12|62.72|64.63|62.23|0
1656515710000|2022-06-29 15:15:10|64.93|62.53|64.73|62.33|64.93|62.53|64.73|62.33|0
1656515720000|2022-06-29 15:15:20|64.78|62.38|64.71|62.31|64.78|62.38|64.71|62.31|0
1656515730000|2022-06-29 15:15:30|64.63|62.23|64.59|62.19|64.63|62.23|64.44|62.04|0
1656515740000|2022-06-29 15:15:40|64.49|62.09|64.39|61.99|64.54|62.14|64.39|61.99|0
1656515750000|2022-06-29 15:15:50|64.34|61.94|64.39|61.99|64.39|61.99|64.29|61.89|0
1656515760000|2022-06-29 15:16:00|64.59|62.19|64.73|62.33|64.73|62.33|64.59|62.19|0
1656515770000|2022-06-29 15:16:10|64.78|62.38|64.59|62.19|64.88|62.48|64.59|62.19|0
1656515780000|2022-06-29 15:16:20|64.63|62.23|64.98|62.58|64.98|62.58|64.63|62.23|0
1656515790000|2022-06-29 15:16:30|65.03|62.63|65.17|62.77|65.17|62.77|64.98|62.58|0
1656515800000|2022-06-29 15:16:40|65.2|62.8|65.27|62.87|65.32|62.92|65.2|62.8|0
1656515810000|2022-06-29 15:16:50|65.3|62.9|65.32|62.92|65.42|63.02|65.3|62.9|0
1656515820000|2022-06-29 15:17:00|65.27|62.87|65.12|62.72|65.32|62.92|65.12|62.72|0
1656515830000|2022-06-29 15:17:10|65.07|62.67|65.27|62.87|65.27|62.87|65.07|62.67|0
1656515840000|2022-06-29 15:17:20|65.22|62.82|65.17|62.77|65.27|62.87|65.17|62.77|0
1656515850000|2022-06-29 15:17:30|65.22|62.82|65.17|62.77|65.22|62.82|65.12|62.72|0
1656515860000|2022-06-29 15:17:40|65.22|62.82|65.12|62.72|65.22|62.82|65.12|62.72|0
1656515870000|2022-06-29 15:17:50|65.03|62.63|64.78|62.38|65.03|62.63|64.78|62.38|0
1656515880000|2022-06-29 15:18:00|64.68|62.28|64.58|62.18|64.73|62.33|64.58|62.18|0
1656515890000|2022-06-29 15:18:10|64.54|62.14|64.58|62.18|64.58|62.18|64.54|62.14|0
1656515900000|2022-06-29 15:18:20|64.54|62.14|64.56|62.16|64.56|62.16|64.39|61.99|0
1656515910000|2022-06-29 15:18:30|64.41|62.01|64.2|61.8|64.41|62.01|64.2|61.8|0
1656515920000|2022-06-29 15:18:40|64.19|61.79|64.15|61.75|64.19|61.79|64.15|61.75|0
1656515930000|2022-06-29 15:18:50|64.1|61.7|64.1|61.7|64.15|61.75|64.05|61.65|0
1656515940000|2022-06-29 15:19:00|64.05|61.65|64.24|61.84|64.24|61.84|64.05|61.65|0
1656515950000|2022-06-29 15:19:10|64.19|61.79|64.24|61.84|64.24|61.84|64.15|61.75|0
1656515960000|2022-06-29 15:19:20|64.1|61.7|64.12|61.72|64.12|61.72|64|61.6|0
1656515970000|2022-06-29 15:19:30|64.15|61.75|64.15|61.75|64.15|61.75|64.1|61.7|0
1656515980000|2022-06-29 15:19:40|64.19|61.79|64.05|61.65|64.19|61.79|64.05|61.65|0
1656515990000|2022-06-29 15:19:50|64.12|61.72|64.19|61.79|64.29|61.89|64.12|61.72|0
1656516000000|2022-06-29 15:20:00|64.1|61.7|64.34|61.94|64.34|61.94|64.1|61.7|0
1656516010000|2022-06-29 15:20:10|64.24|61.84|64.24|61.84|64.24|61.84|64.1|61.7|0
1656516020000|2022-06-29 15:20:20|64.34|61.94|64.15|61.75|64.34|61.94|64.15|61.75|0
1656516030000|2022-06-29 15:20:30|63.9|61.5|63.81|61.41|63.9|61.5|63.81|61.41|0
1656516040000|2022-06-29 15:20:40|63.85|61.45|63.85|61.45|63.85|61.45|63.76|61.36|0
1656516050000|2022-06-29 15:20:50|63.71|61.31|63.66|61.26|63.76|61.36|63.66|61.26|0
1656516060000|2022-06-29 15:21:00|63.71|61.31|63.52|61.12|63.71|61.31|63.52|61.12|0
1656516070000|2022-06-29 15:21:10|63.56|61.16|63.52|61.12|63.56|61.16|63.47|61.07|0
1656516080000|2022-06-29 15:21:20|63.61|61.21|63.56|61.16|63.61|61.21|63.56|61.16|0
1656516090000|2022-06-29 15:21:30|63.52|61.12|63.37|60.97|63.61|61.21|63.37|60.97|0
1656516100000|2022-06-29 15:21:40|63.47|61.07|63.52|61.12|63.56|61.16|63.47|61.07|0
1656516110000|2022-06-29 15:21:50|63.37|60.97|63.32|60.92|63.37|60.97|63.32|60.92|0
1656516120000|2022-06-29 15:22:00|63.28|60.88|63.28|60.88|63.28|60.88|63.28|60.88|0
1656516130000|2022-06-29 15:22:10|63.37|60.97|63.13|60.73|63.37|60.97|63.13|60.73|0
1656516140000|2022-06-29 15:22:20|63.18|60.78|62.99|60.59|63.18|60.78|62.99|60.59|0
1656516150000|2022-06-29 15:22:30|62.94|60.54|62.94|60.54|62.94|60.54|62.84|60.44|0
1656516160000|2022-06-29 15:22:40|62.84|60.44|62.89|60.49|62.89|60.49|62.84|60.44|0
1656516170000|2022-06-29 15:22:50|62.84|60.44|62.89|60.49|62.89|60.49|62.8|60.4|0
1656516180000|2022-06-29 15:23:00|62.8|60.4|62.8|60.4|62.84|60.44|62.8|60.4|0
1656516190000|2022-06-29 15:23:10|62.75|60.35|62.75|60.35|62.84|60.44|62.75|60.35|0
1656516200000|2022-06-29 15:23:20|62.89|60.49|62.94|60.54|62.94|60.54|62.89|60.49|0
1656516210000|2022-06-29 15:23:30|63.18|60.78|63.04|60.64|63.18|60.78|62.99|60.59|0
1656516220000|2022-06-29 15:23:40|62.99|60.59|62.84|60.44|63.01|60.61|62.84|60.44|0
1656516230000|2022-06-29 15:23:50|62.89|60.49|62.84|60.44|62.89|60.49|62.8|60.4|0
1656516240000|2022-06-29 15:24:00|62.75|60.35|62.75|60.35|62.75|60.35|62.7|60.3|0
1656516250000|2022-06-29 15:24:10|62.7|60.3|62.6|60.2|62.7|60.3|62.6|60.2|0
1656516260000|2022-06-29 15:24:20|62.56|60.16|62.75|60.35|62.8|60.4|62.56|60.16|0
1656516270000|2022-06-29 15:24:30|62.8|60.4|62.75|60.35|62.8|60.4|62.7|60.3|0
1656516280000|2022-06-29 15:24:40|62.84|60.44|62.87|60.47|62.89|60.49|62.84|60.44|0
1656516290000|2022-06-29 15:24:50|62.94|60.54|63.18|60.78|63.18|60.78|62.94|60.54|0
1656516300000|2022-06-29 15:25:00|63.32|60.92|63.13|60.73|63.32|60.92|63.13|60.73|0
1656516310000|2022-06-29 15:25:10|63.23|60.83|63.81|61.41|63.81|61.41|63.23|60.83|0
1656516320000|2022-06-29 15:25:20|64|61.6|64.05|61.65|64.05|61.65|63.85|61.45|0
1656516330000|2022-06-29 15:25:30|63.85|61.45|63.9|61.5|63.9|61.5|63.81|61.41|0
1656516340000|2022-06-29 15:25:40|64|61.6|63.9|61.5|64|61.6|63.9|61.5|0
1656516350000|2022-06-29 15:25:50|63.71|61.31|63.47|61.07|63.71|61.31|63.47|61.07|0
1656516360000|2022-06-29 15:26:00|63.52|61.12|63.61|61.21|63.66|61.26|63.52|61.12|0
1656516370000|2022-06-29 15:26:10|63.66|61.26|63.66|61.26|63.66|61.26|63.61|61.21|0
1656516380000|2022-06-29 15:26:20|63.56|61.16|63.61|61.21|63.61|61.21|63.56|61.16|0
1656516390000|2022-06-29 15:26:30|63.42|61.02|63.42|61.02|63.42|61.02|63.27|60.87|0
1656516400000|2022-06-29 15:26:40|63.52|61.12|63.56|61.16|63.61|61.21|63.47|61.07|0
1656516410000|2022-06-29 15:26:50|63.37|60.97|63.32|60.92|63.37|60.97|63.27|60.87|0
1656516420000|2022-06-29 15:27:00|63.47|61.07|63.76|61.36|63.76|61.36|63.42|61.02|0
1656516430000|2022-06-29 15:27:10|63.66|61.26|63.76|61.36|63.85|61.45|63.66|61.26|0
1656516440000|2022-06-29 15:27:20|63.81|61.41|63.8|61.4|63.9|61.5|63.8|61.4|0
1656516450000|2022-06-29 15:27:30|63.76|61.36|63.85|61.45|63.85|61.45|63.76|61.36|0
1656516460000|2022-06-29 15:27:40|63.8|61.4|63.8|61.4|63.8|61.4|63.76|61.36|0
1656516470000|2022-06-29 15:27:50|63.73|61.33|63.9|61.5|63.9|61.5|63.73|61.33|0
1656516480000|2022-06-29 15:28:00|63.85|61.45|63.95|61.55|63.97|61.57|63.85|61.45|0
1656516490000|2022-06-29 15:28:10|64|61.6|64.76|62.36|64.99|62.59|64|61.6|0
1656516500000|2022-06-29 15:28:20|64.71|62.31|65.67|63.27|65.76|63.36|64.71|62.31|0
1656516510000|2022-06-29 15:28:30|65.62|63.22|65.52|63.12|65.67|63.27|65.52|63.12|0
1656516520000|2022-06-29 15:28:40|65.42|63.02|65.27|62.87|65.42|63.02|65.27|62.87|0
1656516530000|2022-06-29 15:28:50|65.22|62.82|65.47|63.07|65.47|63.07|65.22|62.82|0
1656516540000|2022-06-29 15:29:00|65.62|63.22|65.67|63.27|65.67|63.27|65.47|63.07|0
1656516550000|2022-06-29 15:29:10|65.66|63.26|65.37|62.97|65.66|63.26|65.37|62.97|0
1656516560000|2022-06-29 15:29:20|65.42|63.02|65.47|63.07|65.47|63.07|65.32|62.92|0
1656516570000|2022-06-29 15:29:30|65.42|63.02|65.57|63.17|65.57|63.17|65.34|62.94|0
1656516580000|2022-06-29 15:29:40|65.49|63.09|65.37|62.97|65.49|63.09|65.37|62.97|0
1656516590000|2022-06-29 15:29:50|65.32|62.92|65.42|63.02|65.47|63.07|65.32|62.92|0
1656516600000|2022-06-29 15:30:00|65.37|62.97|65.32|62.92|65.47|63.07|65.32|62.92|0
1656516610000|2022-06-29 15:30:10|65.37|62.97|65.13|62.73|65.37|62.97|65.13|62.73|0
1656516620000|2022-06-29 15:30:20|65.17|62.77|65.13|62.73|65.17|62.77|65.03|62.63|0
1656516630000|2022-06-29 15:30:30|65.08|62.68|65.03|62.63|65.08|62.68|65.03|62.63|0
1656516640000|2022-06-29 15:30:40|64.93|62.53|65.17|62.77|65.17|62.77|64.93|62.53|0
1656516650000|2022-06-29 15:30:50|65.47|63.07|65.15|62.75|65.47|63.07|65.15|62.75|0
1656516660000|2022-06-29 15:31:00|65.32|62.92|65.12|62.72|65.32|62.92|65.08|62.68|0
1656516670000|2022-06-29 15:31:10|65.08|62.68|65.1|62.7|65.12|62.72|65.08|62.68|0
1656516680000|2022-06-29 15:31:20|64.98|62.58|64.88|62.48|64.98|62.58|64.83|62.43|0
1656516690000|2022-06-29 15:31:30|64.9|62.5|65.12|62.72|65.12|62.72|64.88|62.48|0
1656516700000|2022-06-29 15:31:40|65.08|62.68|65.03|62.63|65.08|62.68|64.98|62.58|0
1656516710000|2022-06-29 15:31:50|65.12|62.72|65.08|62.68|65.22|62.82|65.03|62.63|0
1656516720000|2022-06-29 15:32:00|65.17|62.77|65.54|63.14|65.54|63.14|65.17|62.77|0
1656516730000|2022-06-29 15:32:10|65.64|63.24|65.96|63.56|65.96|63.56|65.64|63.24|0
1656516740000|2022-06-29 15:32:20|66.13|63.73|65.71|63.31|66.13|63.73|65.71|63.31|0
1656516750000|2022-06-29 15:32:30|65.81|63.41|65.76|63.36|65.86|63.46|65.76|63.36|0
1656516760000|2022-06-29 15:32:40|65.91|63.51|65.96|63.56|65.96|63.56|65.86|63.46|0
1656516770000|2022-06-29 15:32:50|66.01|63.61|66.06|63.66|66.11|63.71|66.01|63.61|0
1656516780000|2022-06-29 15:33:00|66.11|63.71|66.36|63.96|66.36|63.96|66.11|63.71|0
1656516790000|2022-06-29 15:33:10|66.41|64.01|66.11|63.71|66.41|64.01|66.11|63.71|0
1656516800000|2022-06-29 15:33:20|66.21|63.81|66.16|63.76|66.21|63.81|66.16|63.76|0
1656516810000|2022-06-29 15:33:30|66.11|63.71|65.71|63.31|66.11|63.71|65.71|63.31|0
1656516820000|2022-06-29 15:33:40|65.66|63.26|65.61|63.21|65.71|63.31|65.61|63.21|0
1656516830000|2022-06-29 15:33:50|65.76|63.36|65.91|63.51|65.91|63.51|65.76|63.36|0
1656516840000|2022-06-29 15:34:00|65.86|63.46|65.96|63.56|66.01|63.61|65.86|63.46|0
1656516850000|2022-06-29 15:34:10|66.01|63.61|66.01|63.61|66.01|63.61|65.98|63.58|0
1656516860000|2022-06-29 15:34:20|66.06|63.66|66.16|63.76|66.16|63.76|66.06|63.66|0
1656516870000|2022-06-29 15:34:30|66.45|64.05|66.5|64.1|66.5|64.1|66.38|63.98|0
1656516880000|2022-06-29 15:34:40|66.45|64.05|66.5|64.1|66.5|64.1|66.45|64.05|0
1656516890000|2022-06-29 15:34:50|66.55|64.15|66.31|63.91|66.55|64.15|66.31|63.91|0
1656516900000|2022-06-29 15:35:00|66.45|64.05|66.55|64.15|66.6|64.2|66.4|64|0
1656516910000|2022-06-29 15:35:10|66.31|63.91|66.26|63.86|66.31|63.91|66.21|63.81|0
1656516920000|2022-06-29 15:35:20|66.21|63.81|66.4|64|66.4|64|66.16|63.76|0
1656516930000|2022-06-29 15:35:30|66.55|64.15|67.15|64.75|67.15|64.75|66.55|64.15|0
1656516940000|2022-06-29 15:35:40|66.9|64.5|67.1|64.7|67.1|64.7|66.9|64.5|0
1656516950000|2022-06-29 15:35:50|67.05|64.65|67|64.6|67.15|64.75|67|64.6|0
1656516960000|2022-06-29 15:36:00|67.13|64.73|67.53|65.13|67.53|65.13|67.13|64.73|0
1656516970000|2022-06-29 15:36:10|67.45|65.05|67.5|65.1|67.5|65.1|67.4|65|0
1656516980000|2022-06-29 15:36:20|67.55|65.15|67.45|65.05|67.55|65.15|67.35|64.95|0
1656516990000|2022-06-29 15:36:30|67.3|64.9|67.45|65.05|67.45|65.05|67.3|64.9|0
1656517000000|2022-06-29 15:36:40|67.48|65.08|67.4|65|67.5|65.1|67.4|65|0
1656517010000|2022-06-29 15:36:50|67.45|65.05|67.35|64.95|67.45|65.05|67.3|64.9|0
1656517020000|2022-06-29 15:37:00|67.3|64.9|67.45|65.05|67.6|65.2|67.3|64.9|0
1656517030000|2022-06-29 15:37:10|67.3|64.9|67.35|64.95|67.35|64.95|67.25|64.85|0
1656517040000|2022-06-29 15:37:20|67.3|64.9|67.35|64.95|67.35|64.95|67.3|64.9|0
1656517050000|2022-06-29 15:37:30|67.33|64.93|67.6|65.2|67.6|65.2|67.33|64.93|0
1656517060000|2022-06-29 15:37:40|67.7|65.3|67.6|65.2|67.75|65.35|67.6|65.2|0
1656517070000|2022-06-29 15:37:50|67.65|65.25|67.65|65.25|67.65|65.25|67.65|65.25|0
1656517080000|2022-06-29 15:38:00|67.55|65.15|67.6|65.2|67.65|65.25|67.55|65.15|0
1656517090000|2022-06-29 15:38:10|67.55|65.15|68.57|66.17|68.62|66.22|67.55|65.15|0
1656517100000|2022-06-29 15:38:20|68.52|66.12|68.27|65.87|68.52|66.12|68.27|65.87|0
1656517110000|2022-06-29 15:38:30|68.17|65.77|68.42|66.02|68.42|66.02|68.17|65.77|0
1656517120000|2022-06-29 15:38:40|68.32|65.92|68.22|65.82|68.32|65.92|68.17|65.77|0
1656517130000|2022-06-29 15:38:50|68.12|65.72|67.92|65.52|68.12|65.72|67.92|65.52|0
1656517140000|2022-06-29 15:39:00|68.02|65.62|67.87|65.47|68.02|65.62|67.87|65.47|0
1656517150000|2022-06-29 15:39:10|67.92|65.52|67.97|65.57|68.02|65.62|67.87|65.47|0
1656517160000|2022-06-29 15:39:20|68.07|65.67|68.12|65.72|68.27|65.87|68.07|65.67|0
1656517170000|2022-06-29 15:39:30|68.17|65.77|68.12|65.72|68.17|65.77|68.07|65.67|0
1656517180000|2022-06-29 15:39:40|68.17|65.77|68.37|65.97|68.37|65.97|68.17|65.77|0
1656517190000|2022-06-29 15:39:50|68.32|65.92|67.97|65.57|68.32|65.92|67.92|65.52|0
1656517200000|2022-06-29 15:40:00|68.02|65.62|67.87|65.47|68.02|65.62|67.87|65.47|0
1656517210000|2022-06-29 15:40:10|67.82|65.42|67.89|65.49|67.89|65.49|67.72|65.32|0
1656517220000|2022-06-29 15:40:20|67.97|65.57|67.97|65.57|68.12|65.72|67.92|65.52|0
1656517230000|2022-06-29 15:40:30|67.87|65.47|67.87|65.47|67.97|65.57|67.87|65.47|0
1656517240000|2022-06-29 15:40:40|67.92|65.52|68.07|65.67|68.07|65.67|67.92|65.52|0
1656517250000|2022-06-29 15:40:50|68.27|65.87|68.27|65.87|68.32|65.92|68.22|65.82|0
1656517260000|2022-06-29 15:41:00|68.37|65.97|68.14|65.74|68.37|65.97|68.07|65.67|0
1656517270000|2022-06-29 15:41:10|68.07|65.67|68.37|65.97|68.37|65.97|68.07|65.67|0
1656517280000|2022-06-29 15:41:20|68.47|66.07|68.32|65.92|68.47|66.07|68.27|65.87|0
1656517290000|2022-06-29 15:41:30|68.24|65.84|68.12|65.72|68.24|65.84|68.12|65.72|0
1656517300000|2022-06-29 15:41:40|68.07|65.67|68.12|65.72|68.12|65.72|68.07|65.67|0
1656517310000|2022-06-29 15:41:50|67.97|65.57|67.97|65.57|67.97|65.57|67.92|65.52|0
1656517320000|2022-06-29 15:42:00|67.92|65.52|67.77|65.37|67.92|65.52|67.77|65.37|0
1656517330000|2022-06-29 15:42:10|67.74|65.34|67.79|65.39|67.82|65.42|67.74|65.34|0
1656517340000|2022-06-29 15:42:20|67.87|65.47|67.77|65.37|67.87|65.47|67.77|65.37|0
1656517350000|2022-06-29 15:42:30|67.46|65.06|67.41|65.01|67.46|65.06|67.41|65.01|0
1656517360000|2022-06-29 15:42:40|67.36|64.96|67.36|64.96|67.39|64.99|67.36|64.96|0
1656517370000|2022-06-29 15:42:50|67.26|64.86|67.21|64.81|67.26|64.86|67.21|64.81|0
1656517380000|2022-06-29 15:43:00|67.16|64.76|66.87|64.47|67.16|64.76|66.82|64.42|0
1656517390000|2022-06-29 15:43:10|66.82|64.42|66.92|64.52|66.92|64.52|66.82|64.42|0
1656517400000|2022-06-29 15:43:20|66.97|64.57|66.97|64.57|66.97|64.57|66.92|64.52|0
1656517410000|2022-06-29 15:43:30|66.92|64.52|66.97|64.57|67.02|64.62|66.92|64.52|0
1656517420000|2022-06-29 15:43:40|67.11|64.71|67.06|64.66|67.11|64.71|67.02|64.62|0
1656517430000|2022-06-29 15:43:50|67.11|64.71|67.31|64.91|67.46|65.06|67.11|64.71|0
1656517440000|2022-06-29 15:44:00|67.36|64.96|67.36|64.96|67.36|64.96|67.34|64.94|0
1656517450000|2022-06-29 15:44:10|67.06|64.66|66.77|64.37|67.06|64.66|66.77|64.37|0
1656517460000|2022-06-29 15:44:20|66.67|64.27|66.64|64.24|66.72|64.32|66.64|64.24|0
1656517470000|2022-06-29 15:44:30|66.72|64.32|66.97|64.57|67.01|64.61|66.72|64.32|0
1656517480000|2022-06-29 15:44:40|67.01|64.61|66.74|64.34|67.01|64.61|66.74|64.34|0
1656517490000|2022-06-29 15:44:50|66.67|64.27|66.72|64.32|66.74|64.34|66.67|64.27|0
1656517500000|2022-06-29 15:45:00|66.77|64.37|66.77|64.37|66.77|64.37|66.67|64.27|0
1656517510000|2022-06-29 15:45:10|66.84|64.44|66.67|64.27|66.92|64.52|66.67|64.27|0
1656517520000|2022-06-29 15:45:20|66.62|64.22|66.77|64.37|66.77|64.37|66.47|64.07|0
1656517530000|2022-06-29 15:45:30|66.62|64.22|66.47|64.07|66.62|64.22|66.47|64.07|0
1656517540000|2022-06-29 15:45:40|66.64|64.24|66.57|64.17|66.64|64.24|66.57|64.17|0
1656517550000|2022-06-29 15:45:50|66.67|64.27|66.87|64.47|66.89|64.49|66.67|64.27|0
1656517560000|2022-06-29 15:46:00|67.06|64.66|66.67|64.27|67.06|64.66|66.67|64.27|0
1656517570000|2022-06-29 15:46:10|66.77|64.37|66.82|64.42|66.82|64.42|66.62|64.22|0
1656517580000|2022-06-29 15:46:20|66.91|64.51|66.91|64.51|67.01|64.61|66.91|64.51|0
1656517590000|2022-06-29 15:46:30|67.11|64.71|67.26|64.86|67.26|64.86|67.11|64.71|0
1656517600000|2022-06-29 15:46:40|67.31|64.91|67.66|65.26|67.66|65.26|67.31|64.91|0
1656517610000|2022-06-29 15:46:50|67.61|65.21|67.61|65.21|67.61|65.21|67.56|65.16|0
1656517620000|2022-06-29 15:47:00|67.66|65.26|67.51|65.11|67.66|65.26|67.51|65.11|0
1656517630000|2022-06-29 15:47:10|67.66|65.26|67.66|65.26|67.81|65.41|67.66|65.26|0
1656517640000|2022-06-29 15:47:20|67.61|65.21|67.76|65.36|67.76|65.36|67.61|65.21|0
1656517650000|2022-06-29 15:47:30|67.56|65.16|67.56|65.16|67.66|65.26|67.56|65.16|0
1656517660000|2022-06-29 15:47:40|67.66|65.26|67.56|65.16|67.66|65.26|67.56|65.16|0
1656517670000|2022-06-29 15:47:50|67.51|65.11|67.41|65.01|67.51|65.11|67.41|65.01|0
1656517680000|2022-06-29 15:48:00|67.36|64.96|67.21|64.81|67.36|64.96|67.21|64.81|0
1656517690000|2022-06-29 15:48:10|67.06|64.66|67.06|64.66|67.11|64.71|67.06|64.66|0
1656517700000|2022-06-29 15:48:20|67.11|64.71|67.06|64.66|67.11|64.71|67.06|64.66|0
1656517710000|2022-06-29 15:48:30|67.14|64.74|67.14|64.74|67.16|64.76|67.11|64.71|0
1656517720000|2022-06-29 15:48:40|67.16|64.76|67.01|64.61|67.16|64.76|67.01|64.61|0
1656517730000|2022-06-29 15:48:50|67.09|64.69|66.96|64.56|67.11|64.71|66.86|64.46|0
1656517740000|2022-06-29 15:49:00|67.06|64.66|66.42|64.02|67.06|64.66|66.42|64.02|0
1656517750000|2022-06-29 15:49:10|67.01|64.61|66.67|64.27|67.01|64.61|66.67|64.27|0
1656517760000|2022-06-29 15:49:20|66.72|64.32|67.01|64.61|67.01|64.61|66.72|64.32|0
1656517770000|2022-06-29 15:49:30|67.11|64.71|67.06|64.66|67.11|64.71|66.99|64.59|0
1656517780000|2022-06-29 15:49:40|66.96|64.56|67.01|64.61|67.01|64.61|66.96|64.56|0
1656517790000|2022-06-29 15:49:50|66.96|64.56|66.96|64.56|67.01|64.61|66.96|64.56|0
1656517800000|2022-06-29 15:50:00|66.81|64.41|66.72|64.32|66.81|64.41|66.72|64.32|0
1656517810000|2022-06-29 15:50:10|66.86|64.46|66.86|64.46|66.86|64.46|66.72|64.32|0
1656517820000|2022-06-29 15:50:20|66.91|64.51|66.91|64.51|66.96|64.56|66.86|64.46|0
1656517830000|2022-06-29 15:50:30|66.96|64.56|67.26|64.86|67.26|64.86|66.96|64.56|0
1656517840000|2022-06-29 15:50:40|67.21|64.81|67.26|64.86|67.26|64.86|67.21|64.81|0
1656517850000|2022-06-29 15:50:50|67.21|64.81|67.36|64.96|67.36|64.96|67.21|64.81|0
1656517860000|2022-06-29 15:51:00|67.31|64.91|67.16|64.76|67.31|64.91|67.16|64.76|0
1656517870000|2022-06-29 15:51:10|67.26|64.86|67.36|64.96|67.36|64.96|67.26|64.86|0
1656517880000|2022-06-29 15:51:20|67.26|64.86|67.41|65.01|67.41|65.01|67.26|64.86|0
1656517890000|2022-06-29 15:51:30|67.26|64.86|67.36|64.96|67.41|65.01|67.26|64.86|0
1656517900000|2022-06-29 15:51:40|67.41|65.01|67.41|65.01|67.46|65.06|67.36|64.96|0
1656517910000|2022-06-29 15:51:50|67.51|65.11|67.51|65.11|67.61|65.21|67.51|65.11|0
1656517920000|2022-06-29 15:52:00|67.41|65.01|67.36|64.96|67.46|65.06|67.36|64.96|0
1656517930000|2022-06-29 15:52:10|67.21|64.81|67.11|64.71|67.21|64.81|67.11|64.71|0
1656517940000|2022-06-29 15:52:20|67.31|64.91|67.31|64.91|67.31|64.91|67.21|64.81|0
1656517950000|2022-06-29 15:52:30|67.36|64.96|67.61|65.21|67.61|65.21|67.36|64.96|0
1656517960000|2022-06-29 15:52:40|67.51|65.11|67.46|65.06|67.51|65.11|67.41|65.01|0
1656517970000|2022-06-29 15:52:50|67.61|65.21|67.61|65.21|67.66|65.26|67.61|65.21|0
1656517980000|2022-06-29 15:53:00|67.71|65.31|67.76|65.36|67.76|65.36|67.71|65.31|0
1656517990000|2022-06-29 15:53:10|67.86|65.46|67.96|65.56|67.96|65.56|67.86|65.46|0
1656518000000|2022-06-29 15:53:20|67.91|65.51|67.71|65.31|67.91|65.51|67.71|65.31|0
1656518010000|2022-06-29 15:53:30|67.76|65.36|67.76|65.36|67.81|65.41|67.76|65.36|0
1656518020000|2022-06-29 15:53:40|67.81|65.41|68.06|65.66|68.06|65.66|67.81|65.41|0
1656518030000|2022-06-29 15:53:50|67.96|65.56|67.86|65.46|67.96|65.56|67.86|65.46|0
1656518040000|2022-06-29 15:54:00|67.91|65.51|68.06|65.66|68.06|65.66|67.91|65.51|0
1656518050000|2022-06-29 15:54:10|68.12|65.72|68.27|65.87|68.27|65.87|68.12|65.72|0
1656518060000|2022-06-29 15:54:20|68.29|65.89|68.32|65.92|68.32|65.92|68.22|65.82|0
1656518070000|2022-06-29 15:54:30|68.47|66.07|68.37|65.97|68.47|66.07|68.37|65.97|0
1656518080000|2022-06-29 15:54:40|68.27|65.87|68.17|65.77|68.32|65.92|68.17|65.77|0
1656518090000|2022-06-29 15:54:50|68.12|65.72|68.22|65.82|68.22|65.82|68.12|65.72|0
1656518100000|2022-06-29 15:55:00|68.06|65.66|67.96|65.56|68.06|65.66|67.96|65.56|0
1656518110000|2022-06-29 15:55:10|67.76|65.36|67.91|65.51|67.91|65.51|67.76|65.36|0
1656518120000|2022-06-29 15:55:20|67.86|65.46|67.81|65.41|67.86|65.46|67.76|65.36|0
1656518130000|2022-06-29 15:55:30|67.86|65.46|67.96|65.56|68.01|65.61|67.86|65.46|0
1656518140000|2022-06-29 15:55:40|67.86|65.46|68.06|65.66|68.06|65.66|67.86|65.46|0
1656518150000|2022-06-29 15:55:50|68.01|65.61|68.06|65.66|68.06|65.66|67.96|65.56|0
1656518160000|2022-06-29 15:56:00|68.01|65.61|68.01|65.61|68.01|65.61|67.94|65.54|0
1656518170000|2022-06-29 15:56:10|68.06|65.66|68.11|65.71|68.11|65.71|68.06|65.66|0
1656518180000|2022-06-29 15:56:20|68.06|65.66|67.91|65.51|68.06|65.66|67.91|65.51|0
1656518190000|2022-06-29 15:56:30|67.86|65.46|67.76|65.36|67.86|65.46|67.76|65.36|0
1656518200000|2022-06-29 15:56:40|67.71|65.31|67.66|65.26|67.81|65.41|67.66|65.26|0
1656518210000|2022-06-29 15:56:50|67.64|65.24|67.66|65.26|67.66|65.26|67.61|65.21|0
1656518220000|2022-06-29 15:57:00|67.61|65.21|67.56|65.16|67.61|65.21|67.51|65.11|0
1656518230000|2022-06-29 15:57:10|67.41|65.01|67.51|65.11|67.56|65.16|67.41|65.01|0
1656518240000|2022-06-29 15:57:20|67.46|65.06|67.51|65.11|67.51|65.11|67.46|65.06|0
1656518250000|2022-06-29 15:57:30|67.46|65.06|67.66|65.26|67.66|65.26|67.46|65.06|0
1656518260000|2022-06-29 15:57:40|67.76|65.36|67.36|64.96|67.76|65.36|67.36|64.96|0
1656518270000|2022-06-29 15:57:50|67.41|65.01|67.41|65.01|67.41|65.01|67.31|64.91|0
1656518280000|2022-06-29 15:58:00|67.31|64.91|67.26|64.86|67.31|64.91|67.06|64.66|0
1656518290000|2022-06-29 15:58:10|67.21|64.81|66.96|64.56|67.21|64.81|66.96|64.56|0
1656518300000|2022-06-29 15:58:20|66.91|64.51|66.81|64.41|66.91|64.51|66.81|64.41|0
1656518310000|2022-06-29 15:58:30|66.86|64.46|67.04|64.64|67.04|64.64|66.86|64.46|0
1656518320000|2022-06-29 15:58:40|67.06|64.66|66.86|64.46|67.06|64.66|66.81|64.41|0
1656518330000|2022-06-29 15:58:50|66.96|64.56|66.91|64.51|67.01|64.61|66.91|64.51|0
1656518340000|2022-06-29 15:59:00|67.06|64.66|66.96|64.56|67.06|64.66|66.96|64.56|0
1656518350000|2022-06-29 15:59:10|67.01|64.61|66.96|64.56|67.01|64.61|66.96|64.56|0
1656518360000|2022-06-29 15:59:20|66.86|64.46|66.91|64.51|66.91|64.51|66.66|64.26|0
1656518370000|2022-06-29 15:59:30|67.01|64.61|67.06|64.66|67.06|64.66|67.01|64.61|0
1656518380000|2022-06-29 15:59:40|67.16|64.76|67.11|64.71|67.16|64.76|67.06|64.66|0
1656518390000|2022-06-29 15:59:50|67.21|64.81|67.56|65.16|67.56|65.16|67.21|64.81|0
1656518400000|2022-06-29 16:00:00|67.46|65.06|67.51|65.11|67.51|65.11|67.41|65.01|0
1656518410000|2022-06-29 16:00:10|67.56|65.16|67.51|65.11|67.56|65.16|67.41|65.01|0
1656518420000|2022-06-29 16:00:20|67.46|65.06|67.51|65.11|67.51|65.11|67.46|65.06|0
1656518430000|2022-06-29 16:00:30|67.46|65.06|67.26|64.86|67.46|65.06|67.26|64.86|0
1656518440000|2022-06-29 16:00:40|67.31|64.91|67.38|64.98|67.41|65.01|67.31|64.91|0
1656518450000|2022-06-29 16:00:50|67.71|65.31|67.71|65.31|67.71|65.31|67.56|65.16|0
1656518460000|2022-06-29 16:01:00|67.61|65.21|67.41|65.01|67.66|65.26|67.41|65.01|0
1656518470000|2022-06-29 16:01:10|67.31|64.91|67.31|64.91|67.31|64.91|67.26|64.86|0
1656518480000|2022-06-29 16:01:20|67.21|64.81|67.21|64.81|67.21|64.81|67.16|64.76|0
1656518490000|2022-06-29 16:01:30|67.16|64.76|66.91|64.51|67.16|64.76|66.91|64.51|0
1656518500000|2022-06-29 16:01:40|66.86|64.46|66.56|64.16|66.86|64.46|66.56|64.16|0
1656518510000|2022-06-29 16:01:50|66.61|64.21|66.61|64.21|66.61|64.21|66.56|64.16|0
1656518520000|2022-06-29 16:02:00|66.56|64.16|66.66|64.26|66.76|64.36|66.56|64.16|0
1656518530000|2022-06-29 16:02:10|66.46|64.06|66.66|64.26|66.66|64.26|66.46|64.06|0
1656518540000|2022-06-29 16:02:20|66.71|64.31|66.86|64.46|66.86|64.46|66.71|64.31|0
1656518550000|2022-06-29 16:02:30|66.81|64.41|66.96|64.56|66.96|64.56|66.81|64.41|0
1656518560000|2022-06-29 16:02:40|67.01|64.61|67.01|64.61|67.06|64.66|66.96|64.56|0
1656518570000|2022-06-29 16:02:50|66.91|64.51|66.96|64.56|66.96|64.56|66.91|64.51|0
1656518580000|2022-06-29 16:03:00|67.01|64.61|67.06|64.66|67.06|64.66|66.91|64.51|0
1656518590000|2022-06-29 16:03:10|67.11|64.71|67.16|64.76|67.16|64.76|67.06|64.66|0
1656518600000|2022-06-29 16:03:20|67.06|64.66|67.21|64.81|67.26|64.86|67.06|64.66|0
1656518610000|2022-06-29 16:03:30|67.31|64.91|67.41|65.01|67.41|65.01|67.31|64.91|0
1656518620000|2022-06-29 16:03:40|67.31|64.91|67.36|64.96|67.36|64.96|67.21|64.81|0
1656518630000|2022-06-29 16:03:50|67.31|64.91|67.36|64.96|67.36|64.96|67.31|64.91|0
1656518640000|2022-06-29 16:04:00|67.06|64.66|67.21|64.81|67.21|64.81|67.06|64.66|0
1656518650000|2022-06-29 16:04:10|67.31|64.91|67.41|65.01|67.46|65.06|67.31|64.91|0
1656518660000|2022-06-29 16:04:20|67.31|64.91|67.36|64.96|67.36|64.96|67.31|64.91|0
1656518670000|2022-06-29 16:04:30|67.31|64.91|67.36|64.96|67.41|65.01|67.26|64.86|0
1656518680000|2022-06-29 16:04:40|67.16|64.76|67.16|64.76|67.26|64.86|67.16|64.76|0
1656518690000|2022-06-29 16:04:50|67.18|64.78|67.11|64.71|67.18|64.78|67.11|64.71|0
1656518700000|2022-06-29 16:05:00|67.16|64.76|67.11|64.71|67.16|64.76|67.06|64.66|0
1656518710000|2022-06-29 16:05:10|67.21|64.81|67.31|64.91|67.31|64.91|67.11|64.71|0
1656518720000|2022-06-29 16:05:20|67.36|64.96|67.26|64.86|67.36|64.96|67.26|64.86|0
1656518730000|2022-06-29 16:05:30|67.06|64.66|66.96|64.56|67.06|64.66|66.96|64.56|0
1656518740000|2022-06-29 16:05:40|66.93|64.53|66.71|64.31|66.93|64.53|66.71|64.31|0
1656518750000|2022-06-29 16:05:50|66.61|64.21|66.46|64.06|66.61|64.21|66.46|64.06|0
1656518760000|2022-06-29 16:06:00|66.51|64.11|66.51|64.11|66.66|64.26|66.51|64.11|0
1656518770000|2022-06-29 16:06:10|66.61|64.21|66.66|64.26|66.71|64.31|66.61|64.21|0
1656518780000|2022-06-29 16:06:20|66.56|64.16|66.66|64.26|66.66|64.26|66.56|64.16|0
1656518790000|2022-06-29 16:06:30|66.76|64.36|66.76|64.36|66.81|64.41|66.76|64.36|0
1656518800000|2022-06-29 16:06:40|66.81|64.41|66.71|64.31|66.81|64.41|66.71|64.31|0
1656518810000|2022-06-29 16:06:50|66.66|64.26|66.36|63.96|66.66|64.26|66.36|63.96|0
1656518820000|2022-06-29 16:07:00|66.31|63.91|66.36|63.96|66.41|64.01|66.31|63.91|0
1656518830000|2022-06-29 16:07:10|66.27|63.87|66.27|63.87|66.27|63.87|66.22|63.82|0
1656518840000|2022-06-29 16:07:20|66.41|64.01|66.22|63.82|66.46|64.06|66.22|63.82|0
1656518850000|2022-06-29 16:07:30|66.27|63.87|66.12|63.72|66.27|63.87|66.07|63.67|0
1656518860000|2022-06-29 16:07:40|66.17|63.77|66.27|63.87|66.31|63.91|66.17|63.77|0
1656518870000|2022-06-29 16:07:50|66.46|64.06|66.36|63.96|66.46|64.06|66.36|63.96|0
1656518880000|2022-06-29 16:08:00|66.31|63.91|66.17|63.77|66.31|63.91|66.12|63.72|0
1656518890000|2022-06-29 16:08:10|66.12|63.72|66.07|63.67|66.12|63.72|66.07|63.67|0
1656518900000|2022-06-29 16:08:20|66.17|63.77|66.02|63.62|66.17|63.77|66.02|63.62|0
1656518910000|2022-06-29 16:08:30|65.97|63.57|65.97|63.57|66.17|63.77|65.97|63.57|0
1656518920000|2022-06-29 16:08:40|66.02|63.62|66.07|63.67|66.07|63.67|65.97|63.57|0
1656518930000|2022-06-29 16:08:50|66.12|63.72|66.02|63.62|66.12|63.72|66.02|63.62|0
1656518940000|2022-06-29 16:09:00|65.97|63.57|65.97|63.57|65.97|63.57|65.92|63.52|0
1656518950000|2022-06-29 16:09:10|66.22|63.82|66.31|63.91|66.36|63.96|66.22|63.82|0
1656518960000|2022-06-29 16:09:20|66.36|63.96|66.17|63.77|66.36|63.96|66.17|63.77|0
1656518970000|2022-06-29 16:09:30|66.26|63.86|66.12|63.72|66.26|63.86|66.12|63.72|0
1656518980000|2022-06-29 16:09:40|66.07|63.67|65.82|63.42|66.07|63.67|65.77|63.37|0
1656518990000|2022-06-29 16:09:50|65.22|62.82|65.22|62.82|65.27|62.87|65.22|62.82|0
1656519000000|2022-06-29 16:10:00|65.27|62.87|65.32|62.92|65.37|62.97|65.27|62.87|0
1656519010000|2022-06-29 16:10:10|65.22|62.82|65.32|62.92|65.32|62.92|65.17|62.77|0
1656519020000|2022-06-29 16:10:20|65.27|62.87|65.52|63.12|65.52|63.12|65.27|62.87|0
1656519030000|2022-06-29 16:10:30|65.57|63.17|65.52|63.12|65.62|63.22|65.52|63.12|0
1656519040000|2022-06-29 16:10:40|65.42|63.02|65.37|62.97|65.52|63.12|65.37|62.97|0
1656519050000|2022-06-29 16:10:50|65.32|62.92|65.3|62.9|65.32|62.92|65.27|62.87|0
1656519060000|2022-06-29 16:11:00|65.27|62.87|65.15|62.75|65.27|62.87|65.13|62.73|0
1656519070000|2022-06-29 16:11:10|65.13|62.73|65.08|62.68|65.13|62.73|65.03|62.63|0
1656519080000|2022-06-29 16:11:20|65.37|62.97|65.22|62.82|65.37|62.97|65.22|62.82|0
1656519090000|2022-06-29 16:11:30|65.32|62.92|65.17|62.77|65.37|62.97|65.17|62.77|0
1656519100000|2022-06-29 16:11:40|65.27|62.87|65.27|62.87|65.27|62.87|65.27|62.87|0
1656519110000|2022-06-29 16:11:50|65.32|62.92|65.17|62.77|65.32|62.92|65.17|62.77|0
1656519120000|2022-06-29 16:12:00|65.13|62.73|65.08|62.68|65.13|62.73|65.08|62.68|0
1656519130000|2022-06-29 16:12:10|65.13|62.73|64.98|62.58|65.13|62.73|64.98|62.58|0
1656519140000|2022-06-29 16:12:20|64.83|62.43|64.93|62.53|64.98|62.58|64.83|62.43|0
1656519150000|2022-06-29 16:12:30|64.98|62.58|64.93|62.53|65.03|62.63|64.93|62.53|0
1656519160000|2022-06-29 16:12:40|64.98|62.58|65.13|62.73|65.13|62.73|64.98|62.58|0
1656519170000|2022-06-29 16:12:50|65.22|62.82|65.37|62.97|65.37|62.97|65.2|62.8|0
1656519180000|2022-06-29 16:13:00|65.32|62.92|65.17|62.77|65.32|62.92|65.17|62.77|0
1656519190000|2022-06-29 16:13:10|65.13|62.73|64.93|62.53|65.13|62.73|64.88|62.48|0
1656519200000|2022-06-29 16:13:20|64.88|62.48|64.88|62.48|64.98|62.58|64.88|62.48|0
1656519210000|2022-06-29 16:13:30|64.66|62.26|64.44|62.04|64.66|62.26|64.44|62.04|0
1656519220000|2022-06-29 16:13:40|64.49|62.09|64.49|62.09|64.49|62.09|64.44|62.04|0
1656519230000|2022-06-29 16:13:50|64.44|62.04|64.44|62.04|64.49|62.09|64.44|62.04|0
1656519240000|2022-06-29 16:14:00|64.4|62|64.4|62|64.49|62.09|64.4|62|0
1656519250000|2022-06-29 16:14:10|64.3|61.9|64.4|62|64.4|62|64.3|61.9|0
1656519260000|2022-06-29 16:14:20|64.54|62.14|64.59|62.19|64.59|62.19|64.49|62.09|0
1656519270000|2022-06-29 16:14:30|64.47|62.07|64.64|62.24|64.73|62.33|64.47|62.07|0
1656519280000|2022-06-29 16:14:40|64.69|62.29|64.78|62.38|64.78|62.38|64.69|62.29|0
1656519290000|2022-06-29 16:14:50|64.88|62.48|64.73|62.33|64.88|62.48|64.73|62.33|0
1656519300000|2022-06-29 16:15:00|64.64|62.24|64.93|62.53|64.93|62.53|64.64|62.24|0
1656519310000|2022-06-29 16:15:10|65.03|62.63|64.98|62.58|65.03|62.63|64.93|62.53|0
1656519320000|2022-06-29 16:15:20|65.03|62.63|64.98|62.58|65.03|62.63|64.98|62.58|0
1656519330000|2022-06-29 16:15:30|65.08|62.68|65.22|62.82|65.22|62.82|65.08|62.68|0
1656519340000|2022-06-29 16:15:40|65.47|63.07|65.32|62.92|65.47|63.07|65.27|62.87|0
1656519350000|2022-06-29 16:15:50|65.17|62.77|65.22|62.82|65.32|62.92|65.17|62.77|0
1656519360000|2022-06-29 16:16:00|65.17|62.77|65.12|62.72|65.17|62.77|65.12|62.72|0
1656519370000|2022-06-29 16:16:10|65.03|62.63|64.98|62.58|65.08|62.68|64.98|62.58|0
1656519380000|2022-06-29 16:16:20|65.03|62.63|65.03|62.63|65.03|62.63|65|62.6|0
1656519390000|2022-06-29 16:16:30|64.98|62.58|64.78|62.38|64.98|62.58|64.64|62.24|0
1656519400000|2022-06-29 16:16:40|64.93|62.53|64.98|62.58|65.03|62.63|64.93|62.53|0
1656519410000|2022-06-29 16:16:50|64.93|62.53|65.08|62.68|65.08|62.68|64.93|62.53|0
1656519420000|2022-06-29 16:17:00|64.98|62.58|65.03|62.63|65.03|62.63|64.98|62.58|0
1656519430000|2022-06-29 16:17:10|64.93|62.53|64.83|62.43|65.03|62.63|64.83|62.43|0
1656519440000|2022-06-29 16:17:20|64.78|62.38|64.78|62.38|64.78|62.38|64.73|62.33|0
1656519450000|2022-06-29 16:17:30|64.88|62.48|65.08|62.68|65.08|62.68|64.81|62.41|0
1656519460000|2022-06-29 16:17:40|65.12|62.72|65.08|62.68|65.12|62.72|65.08|62.68|0
1656519470000|2022-06-29 16:17:50|65.03|62.63|65.08|62.68|65.08|62.68|64.98|62.58|0
1656519480000|2022-06-29 16:18:00|65.12|62.72|64.93|62.53|65.12|62.72|64.93|62.53|0
1656519490000|2022-06-29 16:18:10|64.9|62.5|64.83|62.43|64.9|62.5|64.83|62.43|0
1656519500000|2022-06-29 16:18:20|64.78|62.38|64.73|62.33|64.83|62.43|64.73|62.33|0
1656519510000|2022-06-29 16:18:30|64.76|62.36|64.93|62.53|64.93|62.53|64.76|62.36|0
1656519520000|2022-06-29 16:18:40|64.83|62.43|64.93|62.53|64.93|62.53|64.83|62.43|0
1656519530000|2022-06-29 16:18:50|65.07|62.67|64.93|62.53|65.07|62.67|64.93|62.53|0
1656519540000|2022-06-29 16:19:00|65.12|62.72|64.9|62.5|65.12|62.72|64.9|62.5|0
1656519550000|2022-06-29 16:19:10|65.03|62.63|65|62.6|65.03|62.63|64.93|62.53|0
1656519560000|2022-06-29 16:19:20|65.07|62.67|64.93|62.53|65.07|62.67|64.93|62.53|0
1656519570000|2022-06-29 16:19:30|64.83|62.43|64.73|62.33|64.83|62.43|64.73|62.33|0
1656519580000|2022-06-29 16:19:40|64.68|62.28|64.98|62.58|64.98|62.58|64.68|62.28|0
1656519590000|2022-06-29 16:19:50|64.95|62.55|65.07|62.67|65.07|62.67|64.95|62.55|0
1656519600000|2022-06-29 16:20:00|65.17|62.77|65.17|62.77|65.17|62.77|65.12|62.72|0
1656519610000|2022-06-29 16:20:10|65.27|62.87|65.42|63.02|65.42|63.02|65.27|62.87|0
1656519620000|2022-06-29 16:20:20|65.47|63.07|65.47|63.07|65.51|63.11|65.42|63.02|0
1656519630000|2022-06-29 16:20:30|65.42|63.02|65.42|63.02|65.42|63.02|65.37|62.97|0
1656519640000|2022-06-29 16:20:40|65.17|62.77|65.17|62.77|65.27|62.87|65.17|62.77|0
1656519650000|2022-06-29 16:20:50|65.51|63.11|65.42|63.02|65.51|63.11|65.39|62.99|0
1656519660000|2022-06-29 16:21:00|65.47|63.07|65.47|63.07|65.51|63.11|65.47|63.07|0
1656519670000|2022-06-29 16:21:10|65.51|63.11|65.61|63.21|65.61|63.21|65.51|63.11|0
1656519680000|2022-06-29 16:21:20|65.51|63.11|65.51|63.11|65.56|63.16|65.47|63.07|0
1656519690000|2022-06-29 16:21:30|65.56|63.16|65.51|63.11|65.61|63.21|65.51|63.11|0
1656519700000|2022-06-29 16:21:40|65.47|63.07|65.47|63.07|65.47|63.07|65.42|63.02|0
1656519710000|2022-06-29 16:21:50|65.42|63.02|65.27|62.87|65.42|63.02|65.27|62.87|0
1656519720000|2022-06-29 16:22:00|65.37|62.97|65.32|62.92|65.47|63.07|65.32|62.92|0
1656519730000|2022-06-29 16:22:10|65.22|62.82|65.07|62.67|65.22|62.82|65.03|62.63|0
1656519740000|2022-06-29 16:22:20|64.93|62.53|64.98|62.58|64.98|62.58|64.93|62.53|0
1656519750000|2022-06-29 16:22:30|64.88|62.48|64.88|62.48|64.95|62.55|64.83|62.43|0
1656519760000|2022-06-29 16:22:40|64.83|62.43|64.88|62.48|64.88|62.48|64.83|62.43|0
1656519770000|2022-06-29 16:22:50|64.9|62.5|64.76|62.36|64.9|62.5|64.73|62.33|0
1656519780000|2022-06-29 16:23:00|64.78|62.38|64.83|62.43|64.93|62.53|64.78|62.38|0
1656519790000|2022-06-29 16:23:10|64.68|62.28|64.93|62.53|64.93|62.53|64.68|62.28|0
1656519800000|2022-06-29 16:23:20|64.83|62.43|64.73|62.33|64.83|62.43|64.73|62.33|0
1656519810000|2022-06-29 16:23:30|64.44|62.04|64.3|61.9|64.44|62.04|64.3|61.9|0
1656519820000|2022-06-29 16:23:40|64.37|61.97|64.25|61.85|64.37|61.97|64.25|61.85|0
1656519830000|2022-06-29 16:23:50|64.2|61.8|64.1|61.7|64.2|61.8|64.1|61.7|0
1656519840000|2022-06-29 16:24:00|64.15|61.75|64.15|61.75|64.15|61.75|64.05|61.65|0
1656519850000|2022-06-29 16:24:10|64.05|61.65|64.1|61.7|64.1|61.7|64.05|61.65|0
1656519860000|2022-06-29 16:24:20|63.86|61.46|63.77|61.37|63.86|61.46|63.72|61.32|0
1656519870000|2022-06-29 16:24:30|63.72|61.32|63.67|61.27|63.72|61.32|63.67|61.27|0
1656519880000|2022-06-29 16:24:40|63.72|61.32|63.67|61.27|63.77|61.37|63.67|61.27|0
1656519890000|2022-06-29 16:24:50|63.77|61.37|63.74|61.34|63.77|61.37|63.67|61.27|0
1656519900000|2022-06-29 16:25:00|63.72|61.32|63.38|60.98|63.72|61.32|63.38|60.98|0
1656519910000|2022-06-29 16:25:10|63.33|60.93|63.62|61.22|63.62|61.22|63.33|60.93|0
1656519920000|2022-06-29 16:25:20|63.67|61.27|61.71|59.31|63.67|61.27|61.66|59.26|0
1656519930000|2022-06-29 16:25:30|61.62|59.22|61.85|59.45|61.85|59.45|61.62|59.22|0
1656519940000|2022-06-29 16:25:40|61.9|59.5|61.85|59.45|61.9|59.5|61.81|59.41|0
1656519950000|2022-06-29 16:25:50|61.83|59.43|61.71|59.31|61.95|59.55|61.71|59.31|0
1656519960000|2022-06-29 16:26:00|61.76|59.36|61.76|59.36|61.76|59.36|61.71|59.31|0
1656519970000|2022-06-29 16:26:10|61.71|59.31|61.71|59.31|61.76|59.36|61.66|59.26|0
1656519980000|2022-06-29 16:26:20|61.66|59.26|61.76|59.36|61.81|59.41|61.66|59.26|0
1656519990000|2022-06-29 16:26:30|61.83|59.43|61.66|59.26|61.83|59.43|61.66|59.26|0
1656520000000|2022-06-29 16:26:40|61.71|59.31|61.71|59.31|61.76|59.36|61.64|59.24|0
1656520010000|2022-06-29 16:26:50|61.62|59.22|61.66|59.26|61.66|59.26|61.62|59.22|0
1656520020000|2022-06-29 16:27:00|61.71|59.31|61.81|59.41|61.85|59.45|61.71|59.31|0
1656520030000|2022-06-29 16:27:10|61.76|59.36|61.69|59.29|61.76|59.36|61.66|59.26|0
1656520040000|2022-06-29 16:27:20|61.62|59.22|61.57|59.17|61.62|59.22|61.57|59.17|0
1656520050000|2022-06-29 16:27:30|61.62|59.22|61.52|59.12|61.64|59.24|61.52|59.12|0
1656520060000|2022-06-29 16:27:40|61.48|59.08|61.48|59.08|61.57|59.17|61.48|59.08|0
1656520070000|2022-06-29 16:27:50|61.43|59.03|61.48|59.08|61.48|59.08|61.38|58.98|0
1656520080000|2022-06-29 16:28:00|61.38|58.98|61.43|59.03|61.43|59.03|61.38|58.98|0
1656520090000|2022-06-29 16:28:10|61.33|58.93|61.24|58.84|61.33|58.93|61.24|58.84|0
1656520100000|2022-06-29 16:28:20|61.29|58.89|61.62|59.22|61.62|59.22|61.29|58.89|0
1656520110000|2022-06-29 16:28:30|61.71|59.31|61.81|59.41|61.85|59.45|61.71|59.31|0
1656520120000|2022-06-29 16:28:40|61.85|59.45|61.62|59.22|61.85|59.45|61.62|59.22|0
1656520130000|2022-06-29 16:28:50|61.71|59.31|61.76|59.36|61.76|59.36|61.66|59.26|0
1656520140000|2022-06-29 16:29:00|61.81|59.41|61.62|59.22|61.81|59.41|61.62|59.22|0
1656520150000|2022-06-29 16:29:10|61.66|59.26|61.52|59.12|61.66|59.26|61.52|59.12|0
1656520160000|2022-06-29 16:29:20|61.29|58.89|61.19|58.79|61.29|58.89|61.19|58.79|0
1656520170000|2022-06-29 16:29:30|61.15|58.75|61.24|58.84|61.29|58.89|61.15|58.75|0
1656520180000|2022-06-29 16:29:40|61.33|58.93|61.29|58.89|61.38|58.98|61.29|58.89|0
1656520190000|2022-06-29 16:29:50|61.33|58.93|61.38|58.98|61.38|58.98|61.33|58.93|0
1656520200000|2022-06-29 16:30:00|61.29|58.89|61.43|59.03|61.43|59.03|61.29|58.89|0
1656520210000|2022-06-29 16:30:10|61.48|59.08|61.48|59.08|61.52|59.12|61.48|59.08|0
1656520220000|2022-06-29 16:30:20|61.62|59.22|61.71|59.31|61.71|59.31|61.57|59.17|0
1656520230000|2022-06-29 16:30:30|61.62|59.22|61.66|59.26|61.66|59.26|61.62|59.22|0
1656520240000|2022-06-29 16:30:40|61.62|59.22|61.52|59.12|61.62|59.22|61.52|59.12|0
1656520250000|2022-06-29 16:30:50|61.48|59.08|61.52|59.12|61.52|59.12|61.48|59.08|0
1656520260000|2022-06-29 16:31:00|61.62|59.22|61.76|59.36|61.76|59.36|61.62|59.22|0
1656520270000|2022-06-29 16:31:10|61.9|59.5|61.57|59.17|61.9|59.5|61.57|59.17|0
1656520280000|2022-06-29 16:31:20|61.52|59.12|61.62|59.22|61.62|59.22|61.52|59.12|0
1656520290000|2022-06-29 16:31:30|61.71|59.31|61.62|59.22|61.76|59.36|61.62|59.22|0
1656520300000|2022-06-29 16:31:40|61.81|59.41|61.76|59.36|61.81|59.41|61.76|59.36|0
1656520310000|2022-06-29 16:31:50|61.85|59.45|61.99|59.59|61.99|59.59|61.85|59.45|0
1656520320000|2022-06-29 16:32:00|61.95|59.55|61.8|59.4|61.99|59.59|61.8|59.4|0
1656520330000|2022-06-29 16:32:10|61.9|59.5|61.85|59.45|61.9|59.5|61.85|59.45|0
1656520340000|2022-06-29 16:32:20|61.9|59.5|62.04|59.64|62.04|59.64|61.9|59.5|0
1656520350000|2022-06-29 16:32:30|62.09|59.69|62.09|59.69|62.09|59.69|61.95|59.55|0
1656520360000|2022-06-29 16:32:40|62.18|59.78|62.14|59.74|62.28|59.88|62.14|59.74|0
1656520370000|2022-06-29 16:32:50|62.09|59.69|61.99|59.59|62.09|59.69|61.99|59.59|0
1656520380000|2022-06-29 16:33:00|61.85|59.45|61.76|59.36|61.85|59.45|61.71|59.31|0
1656520390000|2022-06-29 16:33:10|61.8|59.4|61.87|59.47|61.87|59.47|61.8|59.4|0
1656520400000|2022-06-29 16:33:20|61.85|59.45|61.76|59.36|61.9|59.5|61.76|59.36|0
1656520410000|2022-06-29 16:33:30|61.71|59.31|61.69|59.29|61.71|59.31|61.69|59.29|0
1656520420000|2022-06-29 16:33:40|61.66|59.26|61.71|59.31|61.71|59.31|61.66|59.26|0
1656520430000|2022-06-29 16:33:50|61.8|59.4|61.57|59.17|61.8|59.4|61.57|59.17|0
1656520440000|2022-06-29 16:34:00|61.52|59.12|61.62|59.22|61.62|59.22|61.38|58.98|0
1656520450000|2022-06-29 16:34:10|61.52|59.12|61.43|59.03|61.52|59.12|61.43|59.03|0
1656520460000|2022-06-29 16:34:20|61.52|59.12|61.52|59.12|61.52|59.12|61.47|59.07|0
1656520470000|2022-06-29 16:34:30|61.47|59.07|61.66|59.26|61.66|59.26|61.47|59.07|0
1656520480000|2022-06-29 16:34:40|61.8|59.4|61.76|59.36|61.85|59.45|61.76|59.36|0
1656520490000|2022-06-29 16:34:50|61.8|59.4|61.8|59.4|61.9|59.5|61.8|59.4|0
1656520500000|2022-06-29 16:35:00|61.71|59.31|61.8|59.4|61.85|59.45|61.71|59.31|0
1656520510000|2022-06-29 16:35:10|61.9|59.5|61.9|59.5|61.95|59.55|61.9|59.5|0
1656520520000|2022-06-29 16:35:20|61.95|59.55|62.04|59.64|62.04|59.64|61.95|59.55|0
1656520530000|2022-06-29 16:35:30|61.9|59.5|61.95|59.55|61.95|59.55|61.9|59.5|0
1656520540000|2022-06-29 16:35:40|61.8|59.4|61.9|59.5|61.9|59.5|61.8|59.4|0
1656520550000|2022-06-29 16:35:50|61.95|59.55|61.99|59.59|61.99|59.59|61.92|59.52|0
1656520560000|2022-06-29 16:36:00|62.14|59.74|62.14|59.74|62.18|59.78|62.14|59.74|0
1656520570000|2022-06-29 16:36:10|62.18|59.78|62.14|59.74|62.18|59.78|62.14|59.74|0
1656520580000|2022-06-29 16:36:20|62.04|59.64|62.09|59.69|62.14|59.74|62.04|59.64|0
1656520590000|2022-06-29 16:36:30|62.14|59.74|62.56|60.16|62.56|60.16|62.14|59.74|0
1656520600000|2022-06-29 16:36:40|62.66|60.26|62.85|60.45|62.9|60.5|62.52|60.12|0
1656520610000|2022-06-29 16:36:50|62.61|60.21|62.85|60.45|62.85|60.45|62.61|60.21|0
1656520620000|2022-06-29 16:37:00|62.8|60.4|62.9|60.5|62.95|60.55|62.8|60.4|0
1656520630000|2022-06-29 16:37:10|62.97|60.57|63.09|60.69|63.09|60.69|62.95|60.55|0
1656520640000|2022-06-29 16:37:20|63.04|60.64|62.9|60.5|63.04|60.64|62.9|60.5|0
1656520650000|2022-06-29 16:37:30|62.85|60.45|62.61|60.21|62.85|60.45|62.61|60.21|0
1656520660000|2022-06-29 16:37:40|62.56|60.16|62.47|60.07|62.56|60.16|62.42|60.02|0
1656520670000|2022-06-29 16:37:50|62.52|60.12|62.56|60.16|62.61|60.21|62.52|60.12|0
1656520680000|2022-06-29 16:38:00|62.47|60.07|62.56|60.16|62.56|60.16|62.42|60.02|0
1656520690000|2022-06-29 16:38:10|62.47|60.07|62.61|60.21|62.61|60.21|62.47|60.07|0
1656520700000|2022-06-29 16:38:20|62.66|60.26|63.52|61.12|63.52|61.12|62.66|60.26|0
1656520710000|2022-06-29 16:38:30|63.76|61.36|63.28|60.88|63.86|61.46|63.28|60.88|0
1656520720000|2022-06-29 16:38:40|63.57|61.17|63.67|61.27|63.76|61.36|63.57|61.17|0
1656520730000|2022-06-29 16:38:50|63.47|61.07|63.62|61.22|63.62|61.22|63.43|61.03|0
1656520740000|2022-06-29 16:39:00|63.52|61.12|63.47|61.07|63.52|61.12|63.38|60.98|0
1656520750000|2022-06-29 16:39:10|63.33|60.93|63.52|61.12|63.52|61.12|63.33|60.93|0
1656520760000|2022-06-29 16:39:20|63.47|61.07|63.57|61.17|63.57|61.17|63.47|61.07|0
1656520770000|2022-06-29 16:39:30|63.52|61.12|63.57|61.17|63.57|61.17|63.52|61.12|0
1656520780000|2022-06-29 16:39:40|63.62|61.22|63.33|60.93|63.62|61.22|63.33|60.93|0
1656520790000|2022-06-29 16:39:50|63.28|60.88|63.33|60.93|63.33|60.93|63.28|60.88|0
1656520800000|2022-06-29 16:40:00|63.28|60.88|63.33|60.93|63.47|61.07|63.28|60.88|0
1656520810000|2022-06-29 16:40:10|63.38|60.98|63.3|60.9|63.38|60.98|63.3|60.9|0
1656520820000|2022-06-29 16:40:20|63.43|61.03|63.43|61.03|63.43|61.03|63.38|60.98|0
1656520830000|2022-06-29 16:40:30|63.52|61.12|63.33|60.93|63.52|61.12|63.33|60.93|0
1656520840000|2022-06-29 16:40:40|63.43|61.03|63.47|61.07|63.47|61.07|63.43|61.03|0
1656520850000|2022-06-29 16:40:50|63.33|60.93|63.47|61.07|63.47|61.07|63.23|60.83|0
1656520860000|2022-06-29 16:41:00|63.52|61.12|63.47|61.07|63.54|61.14|63.47|61.07|0
1656520870000|2022-06-29 16:41:10|63.33|60.93|63.38|60.98|63.38|60.98|63.33|60.93|0
1656520880000|2022-06-29 16:41:20|63.52|61.12|63.47|61.07|63.52|61.12|63.47|61.07|0
1656520890000|2022-06-29 16:41:30|63.38|60.98|63.09|60.69|63.38|60.98|63.09|60.69|0
1656520900000|2022-06-29 16:41:40|63.18|60.78|63.3|60.9|63.3|60.9|63.18|60.78|0
1656520910000|2022-06-29 16:41:50|63.23|60.83|63.16|60.76|63.26|60.86|63.16|60.76|0
1656520920000|2022-06-29 16:42:00|63.14|60.74|63.14|60.74|63.14|60.74|63.09|60.69|0
1656520930000|2022-06-29 16:42:10|63.16|60.76|63.14|60.74|63.18|60.78|63.14|60.74|0
1656520940000|2022-06-29 16:42:20|63.18|60.78|63.09|60.69|63.18|60.78|63.09|60.69|0
1656520950000|2022-06-29 16:42:30|62.99|60.59|63.09|60.69|63.14|60.74|62.99|60.59|0
1656520960000|2022-06-29 16:42:40|63.04|60.64|63.18|60.78|63.18|60.78|63.04|60.64|0
1656520970000|2022-06-29 16:42:50|63.23|60.83|63.09|60.69|63.23|60.83|63.09|60.69|0
1656520980000|2022-06-29 16:43:00|63.14|60.74|62.99|60.59|63.14|60.74|62.99|60.59|0
1656520990000|2022-06-29 16:43:10|62.9|60.5|62.9|60.5|62.94|60.54|62.9|60.5|0
1656521000000|2022-06-29 16:43:20|63.04|60.64|63.09|60.69|63.09|60.69|62.99|60.59|0
1656521010000|2022-06-29 16:43:30|62.99|60.59|62.99|60.59|62.99|60.59|62.97|60.57|0
1656521020000|2022-06-29 16:43:40|63.04|60.64|62.94|60.54|63.04|60.64|62.94|60.54|0
1656521030000|2022-06-29 16:43:50|63.04|60.64|63.09|60.69|63.09|60.69|63.04|60.64|0
1656521040000|2022-06-29 16:44:00|63.14|60.74|63.23|60.83|63.23|60.83|63.14|60.74|0
1656521050000|2022-06-29 16:44:10|63.14|60.74|63.18|60.78|63.28|60.88|63.14|60.74|0
1656521060000|2022-06-29 16:44:20|63.14|60.74|63.33|60.93|63.33|60.93|63.14|60.74|0
1656521070000|2022-06-29 16:44:30|63.23|60.83|63.28|60.88|63.33|60.93|63.23|60.83|0
1656521080000|2022-06-29 16:44:40|63.23|60.83|63.23|60.83|63.28|60.88|63.23|60.83|0
1656521090000|2022-06-29 16:44:50|63.28|60.88|63.38|60.98|63.38|60.98|63.28|60.88|0
1656521100000|2022-06-29 16:45:00|63.33|60.93|63.33|60.93|63.33|60.93|63.28|60.88|0
1656521110000|2022-06-29 16:45:10|63.42|61.02|63.42|61.02|63.42|61.02|63.42|61.02|0
1656521120000|2022-06-29 16:45:20|63.45|61.05|63.57|61.17|63.57|61.17|63.42|61.02|0
1656521130000|2022-06-29 16:45:30|63.45|61.05|63.47|61.07|63.52|61.12|63.45|61.05|0
1656521140000|2022-06-29 16:45:40|63.57|61.17|63.54|61.14|63.57|61.17|63.52|61.12|0
1656521150000|2022-06-29 16:45:50|63.57|61.17|63.42|61.02|63.57|61.17|63.42|61.02|0
1656521160000|2022-06-29 16:46:00|63.52|61.12|63.57|61.17|63.57|61.17|63.52|61.12|0
1656521170000|2022-06-29 16:46:10|63.81|61.41|63.33|60.93|63.81|61.41|63.33|60.93|0
1656521180000|2022-06-29 16:46:20|63.3|60.9|63.33|60.93|63.33|60.93|63.23|60.83|0
1656521190000|2022-06-29 16:46:30|63.23|60.83|63.23|60.83|63.28|60.88|63.23|60.83|0
1656521200000|2022-06-29 16:46:40|63.28|60.88|63.18|60.78|63.28|60.88|63.14|60.74|0
1656521210000|2022-06-29 16:46:50|63.14|60.74|63.09|60.69|63.18|60.78|63.09|60.69|0
1656521220000|2022-06-29 16:47:00|63.04|60.64|62.85|60.45|63.04|60.64|62.85|60.45|0
1656521230000|2022-06-29 16:47:10|62.75|60.35|62.99|60.59|62.99|60.59|62.75|60.35|0
1656521240000|2022-06-29 16:47:20|62.8|60.4|62.8|60.4|62.8|60.4|62.8|60.4|0
1656521250000|2022-06-29 16:47:30|62.94|60.54|62.99|60.59|62.99|60.59|62.94|60.54|0
1656521260000|2022-06-29 16:47:40|63.09|60.69|62.99|60.59|63.09|60.69|62.99|60.59|0
1656521270000|2022-06-29 16:47:50|63.13|60.73|63.13|60.73|63.13|60.73|63.09|60.69|0
1656521280000|2022-06-29 16:48:00|63.04|60.64|63.09|60.69|63.13|60.73|63.04|60.64|0
1656521290000|2022-06-29 16:48:10|63.04|60.64|63.04|60.64|63.13|60.73|63.04|60.64|0
1656521300000|2022-06-29 16:48:20|62.85|60.45|62.7|60.3|62.85|60.45|62.7|60.3|0
1656521310000|2022-06-29 16:48:30|62.75|60.35|62.75|60.35|62.8|60.4|62.75|60.35|0
1656521320000|2022-06-29 16:48:40|62.85|60.45|62.7|60.3|62.85|60.45|62.7|60.3|0
1656521330000|2022-06-29 16:48:50|62.66|60.26|62.61|60.21|62.66|60.26|62.61|60.21|0
1656521340000|2022-06-29 16:49:00|62.66|60.26|62.7|60.3|62.7|60.3|62.61|60.21|0
1656521350000|2022-06-29 16:49:10|62.75|60.35|62.75|60.35|62.8|60.4|62.75|60.35|0
1656521360000|2022-06-29 16:49:20|62.89|60.49|62.85|60.45|62.99|60.59|62.85|60.45|0
1656521370000|2022-06-29 16:49:30|62.89|60.49|62.89|60.49|62.89|60.49|62.75|60.35|0
1656521380000|2022-06-29 16:49:40|62.99|60.59|62.89|60.49|62.99|60.59|62.89|60.49|0
1656521390000|2022-06-29 16:49:50|62.85|60.45|62.8|60.4|62.85|60.45|62.75|60.35|0
1656521400000|2022-06-29 16:50:00|62.75|60.35|62.8|60.4|62.89|60.49|62.75|60.35|0
1656521410000|2022-06-29 16:50:10|62.75|60.35|62.7|60.3|62.75|60.35|62.66|60.26|0
1656521420000|2022-06-29 16:50:20|62.75|60.35|62.75|60.35|62.75|60.35|62.7|60.3|0
1656521430000|2022-06-29 16:50:30|62.7|60.3|62.8|60.4|62.8|60.4|62.66|60.26|0
1656521440000|2022-06-29 16:50:40|62.94|60.54|63.18|60.78|63.28|60.88|62.94|60.54|0
1656521450000|2022-06-29 16:50:50|63.28|60.88|63.42|61.02|63.42|61.02|63.28|60.88|0
1656521460000|2022-06-29 16:51:00|63.25|60.85|63.28|60.88|63.33|60.93|63.25|60.85|0
1656521470000|2022-06-29 16:51:10|63.23|60.83|63.04|60.64|63.28|60.88|63.04|60.64|0
1656521480000|2022-06-29 16:51:20|63.18|60.78|63.21|60.81|63.21|60.81|63.13|60.73|0
1656521490000|2022-06-29 16:51:30|63.09|60.69|63.09|60.69|63.11|60.71|63.09|60.69|0
1656521500000|2022-06-29 16:51:40|62.99|60.59|62.99|60.59|62.99|60.59|62.94|60.54|0
1656521510000|2022-06-29 16:51:50|62.89|60.49|62.85|60.45|62.89|60.49|62.75|60.35|0
1656521520000|2022-06-29 16:52:00|62.77|60.37|62.8|60.4|62.85|60.45|62.75|60.35|0
1656521530000|2022-06-29 16:52:10|62.75|60.35|62.85|60.45|62.85|60.45|62.75|60.35|0
1656521540000|2022-06-29 16:52:20|62.87|60.47|62.89|60.49|62.94|60.54|62.87|60.47|0
1656521550000|2022-06-29 16:52:30|62.99|60.59|62.89|60.49|62.99|60.59|62.89|60.49|0
1656521560000|2022-06-29 16:52:40|62.8|60.4|62.94|60.54|62.94|60.54|62.8|60.4|0
1656521570000|2022-06-29 16:52:50|62.99|60.59|62.94|60.54|62.99|60.59|62.89|60.49|0
1656521580000|2022-06-29 16:53:00|62.85|60.45|62.85|60.45|62.94|60.54|62.85|60.45|0
1656521590000|2022-06-29 16:53:10|62.61|60.21|62.56|60.16|62.61|60.21|62.56|60.16|0
1656521600000|2022-06-29 16:53:20|62.61|60.21|62.85|60.45|62.94|60.54|62.61|60.21|0
1656521610000|2022-06-29 16:53:30|63.4|61|63.33|60.93|63.4|61|63.33|60.93|0
1656521620000|2022-06-29 16:53:40|63.28|60.88|63.09|60.69|63.28|60.88|63.09|60.69|0
1656521630000|2022-06-29 16:53:50|62.99|60.59|63.11|60.71|63.18|60.78|62.99|60.59|0
1656521640000|2022-06-29 16:54:00|63.09|60.69|63.23|60.83|63.23|60.83|62.99|60.59|0
1656521650000|2022-06-29 16:54:10|63.18|60.78|63.18|60.78|63.18|60.78|63.18|60.78|0
1656521660000|2022-06-29 16:54:20|63.04|60.64|63.04|60.64|63.13|60.73|63.04|60.64|0
1656521670000|2022-06-29 16:54:30|63.09|60.69|63.04|60.64|63.09|60.69|63.04|60.64|0
1656521680000|2022-06-29 16:54:40|63.06|60.66|62.8|60.4|63.06|60.66|62.8|60.4|0
1656521690000|2022-06-29 16:54:50|62.89|60.49|62.85|60.45|62.89|60.49|62.75|60.35|0
1656521700000|2022-06-29 16:55:00|62.94|60.54|62.8|60.4|62.94|60.54|62.7|60.3|0
1656521710000|2022-06-29 16:55:10|62.65|60.25|62.89|60.49|62.89|60.49|62.65|60.25|0
1656521720000|2022-06-29 16:55:20|62.94|60.54|62.89|60.49|62.94|60.54|62.89|60.49|0
1656521730000|2022-06-29 16:55:30|62.73|60.33|62.51|60.11|62.73|60.33|62.46|60.06|0
1656521740000|2022-06-29 16:55:40|62.56|60.16|62.65|60.25|62.65|60.25|62.51|60.11|0
1656521750000|2022-06-29 16:55:50|62.61|60.21|62.46|60.06|62.61|60.21|62.46|60.06|0
1656521760000|2022-06-29 16:56:00|62.61|60.21|62.65|60.25|62.65|60.25|62.42|60.02|0
1656521770000|2022-06-29 16:56:10|62.61|60.21|62.8|60.4|62.8|60.4|62.61|60.21|0
1656521780000|2022-06-29 16:56:20|62.75|60.35|62.56|60.16|62.77|60.37|62.56|60.16|0
1656521790000|2022-06-29 16:56:30|62.46|60.06|62.61|60.21|62.7|60.3|62.46|60.06|0
1656521800000|2022-06-29 16:56:40|62.7|60.3|62.75|60.35|62.75|60.35|62.65|60.25|0
1656521810000|2022-06-29 16:56:50|62.8|60.4|62.89|60.49|62.89|60.49|62.8|60.4|0
1656521820000|2022-06-29 16:57:00|62.96|60.56|63.04|60.64|63.04|60.64|62.96|60.56|0
1656521830000|2022-06-29 16:57:10|63.08|60.68|63.13|60.73|63.13|60.73|63.08|60.68|0
1656521840000|2022-06-29 16:57:20|63.16|60.76|62.99|60.59|63.18|60.78|62.99|60.59|0
1656521850000|2022-06-29 16:57:30|62.94|60.54|62.89|60.49|62.94|60.54|62.89|60.49|0
1656521860000|2022-06-29 16:57:40|62.92|60.52|62.8|60.4|62.92|60.52|62.8|60.4|0
1656521870000|2022-06-29 16:57:50|62.85|60.45|62.8|60.4|62.85|60.45|62.8|60.4|0
1656521880000|2022-06-29 16:58:00|62.85|60.45|62.94|60.54|62.94|60.54|62.85|60.45|0
1656521890000|2022-06-29 16:58:10|63.04|60.64|63.08|60.68|63.13|60.73|63.04|60.64|0
1656521900000|2022-06-29 16:58:20|63.13|60.73|63.23|60.83|63.23|60.83|63.13|60.73|0
1656521910000|2022-06-29 16:58:30|63.28|60.88|63.32|60.92|63.32|60.92|63.28|60.88|0
1656521920000|2022-06-29 16:58:40|63.37|60.97|63.23|60.83|63.37|60.97|63.23|60.83|0
1656521930000|2022-06-29 16:58:50|63.32|60.92|63.23|60.83|63.32|60.92|63.23|60.83|0
1656521940000|2022-06-29 16:59:00|63.37|60.97|63.37|60.97|63.37|60.97|63.28|60.88|0
1656521950000|2022-06-29 16:59:10|63.42|61.02|63.42|61.02|63.42|61.02|63.32|60.92|0
1656521960000|2022-06-29 16:59:20|63.37|60.97|63.42|61.02|63.47|61.07|63.37|60.97|0
1656521970000|2022-06-29 16:59:30|63.47|61.07|63.61|61.21|63.61|61.21|63.47|61.07|0
1656521980000|2022-06-29 16:59:40|63.52|61.12|63.52|61.12|63.61|61.21|63.52|61.12|0
1656521990000|2022-06-29 16:59:50|63.47|61.07|63.37|60.97|63.47|61.07|63.32|60.92|0
1656522000000|2022-06-29 17:00:00|63.32|60.92|63.13|60.73|63.32|60.92|63.13|60.73|0
1656522010000|2022-06-29 17:00:10|63.28|60.88|63.28|60.88|63.28|60.88|63.28|60.88|0
1656522020000|2022-06-29 17:00:20|63.18|60.78|63.57|61.17|63.57|61.17|63.18|60.78|0
1656522030000|2022-06-29 17:00:30|63.52|61.12|63.32|60.92|63.52|61.12|63.32|60.92|0
1656522040000|2022-06-29 17:00:40|63.13|60.73|63.4|61|63.4|61|63.13|60.73|0
1656522050000|2022-06-29 17:00:50|63.44|61.04|63.18|60.78|63.44|61.04|63.18|60.78|0
1656522060000|2022-06-29 17:01:00|63.23|60.83|63.18|60.78|63.23|60.83|63.13|60.73|0
1656522070000|2022-06-29 17:01:10|63.13|60.73|63.13|60.73|63.23|60.83|63.13|60.73|0
1656522080000|2022-06-29 17:01:20|63.04|60.64|63.52|61.12|63.52|61.12|62.99|60.59|0
1656522090000|2022-06-29 17:01:30|63.56|61.16|63.52|61.12|63.56|61.16|63.52|61.12|0
1656522100000|2022-06-29 17:01:40|63.42|61.02|63.66|61.26|63.66|61.26|63.42|61.02|0
1656522110000|2022-06-29 17:01:50|63.61|61.21|63.56|61.16|63.66|61.26|63.56|61.16|0
1656522120000|2022-06-29 17:02:00|63.66|61.26|63.56|61.16|63.66|61.26|63.56|61.16|0
1656522130000|2022-06-29 17:02:10|63.49|61.09|63.56|61.16|63.61|61.21|63.49|61.09|0
1656522140000|2022-06-29 17:02:20|63.52|61.12|63.37|60.97|63.52|61.12|63.32|60.92|0
1656522150000|2022-06-29 17:02:30|63.32|60.92|63.32|60.92|63.32|60.92|63.28|60.88|0
1656522160000|2022-06-29 17:02:40|63.28|60.88|63.28|60.88|63.28|60.88|63.23|60.83|0
1656522170000|2022-06-29 17:02:50|63.32|60.92|63.32|60.92|63.32|60.92|63.3|60.9|0
1656522180000|2022-06-29 17:03:00|63.37|60.97|63.18|60.78|63.47|61.07|63.18|60.78|0
1656522190000|2022-06-29 17:03:10|63.23|60.83|63.28|60.88|63.28|60.88|63.23|60.83|0
1656522200000|2022-06-29 17:03:20|63.23|60.83|63.28|60.88|63.32|60.92|63.23|60.83|0
1656522210000|2022-06-29 17:03:30|63.42|61.02|63.47|61.07|63.47|61.07|63.42|61.02|0
1656522220000|2022-06-29 17:03:40|63.52|61.12|63.42|61.02|63.56|61.16|63.42|61.02|0
1656522230000|2022-06-29 17:03:50|63.37|60.97|63.18|60.78|63.37|60.97|63.18|60.78|0
1656522240000|2022-06-29 17:04:00|63.08|60.68|63.13|60.73|63.13|60.73|63.04|60.64|0
1656522250000|2022-06-29 17:04:10|63.18|60.78|63.04|60.64|63.18|60.78|63.04|60.64|0
1656522260000|2022-06-29 17:04:20|62.94|60.54|62.89|60.49|62.94|60.54|62.89|60.49|0
1656522270000|2022-06-29 17:04:30|62.91|60.51|62.84|60.44|62.91|60.51|62.84|60.44|0
1656522280000|2022-06-29 17:04:40|62.87|60.47|62.84|60.44|62.89|60.49|62.84|60.44|0
1656522290000|2022-06-29 17:04:50|62.99|60.59|62.94|60.54|63.04|60.64|62.94|60.54|0
1656522300000|2022-06-29 17:05:00|63.08|60.68|63.13|60.73|63.13|60.73|63.08|60.68|0
1656522310000|2022-06-29 17:05:10|63.15|60.75|63.08|60.68|63.15|60.75|63.08|60.68|0
1656522320000|2022-06-29 17:05:20|62.99|60.59|63.13|60.73|63.13|60.73|62.94|60.54|0
1656522330000|2022-06-29 17:05:30|63.18|60.78|63.08|60.68|63.18|60.78|63.03|60.63|0
1656522340000|2022-06-29 17:05:40|63.03|60.63|62.94|60.54|63.03|60.63|62.94|60.54|0
1656522350000|2022-06-29 17:05:50|62.89|60.49|62.82|60.42|62.89|60.49|62.77|60.37|0
1656522360000|2022-06-29 17:06:00|62.7|60.3|62.99|60.59|62.99|60.59|62.7|60.3|0
1656522370000|2022-06-29 17:06:10|63.03|60.63|63.32|60.92|63.32|60.92|63.03|60.63|0
1656522380000|2022-06-29 17:06:20|63.27|60.87|63.37|60.97|63.37|60.97|63.27|60.87|0
1656522390000|2022-06-29 17:06:30|63.32|60.92|63.03|60.63|63.37|60.97|63.03|60.63|0
1656522400000|2022-06-29 17:06:40|63.08|60.68|62.99|60.59|63.08|60.68|62.99|60.59|0
1656522410000|2022-06-29 17:06:50|63.03|60.63|62.94|60.54|63.03|60.63|62.89|60.49|0
1656522420000|2022-06-29 17:07:00|62.89|60.49|62.89|60.49|63.08|60.68|62.89|60.49|0
1656522430000|2022-06-29 17:07:10|62.99|60.59|62.89|60.49|62.99|60.59|62.89|60.49|0
1656522440000|2022-06-29 17:07:20|62.94|60.54|63.13|60.73|63.13|60.73|62.94|60.54|0
1656522450000|2022-06-29 17:07:30|63.08|60.68|63.13|60.73|63.13|60.73|63.08|60.68|0
1656522460000|2022-06-29 17:07:40|63.2|60.8|63.23|60.83|63.27|60.87|63.2|60.8|0
1656522470000|2022-06-29 17:07:50|63.27|60.87|63.32|60.92|63.32|60.92|63.27|60.87|0
1656522480000|2022-06-29 17:08:00|63.47|61.07|63.61|61.21|63.61|61.21|63.47|61.07|0
1656522490000|2022-06-29 17:08:10|63.66|61.26|63.61|61.21|63.66|61.26|63.56|61.16|0
1656522500000|2022-06-29 17:08:20|63.56|61.16|63.56|61.16|63.61|61.21|63.56|61.16|0
1656522510000|2022-06-29 17:08:30|63.61|61.21|63.47|61.07|63.61|61.21|63.47|61.07|0
1656522520000|2022-06-29 17:08:40|63.37|60.97|63.61|61.21|63.61|61.21|63.37|60.97|0
1656522530000|2022-06-29 17:08:50|63.56|61.16|63.61|61.21|63.61|61.21|63.51|61.11|0
1656522540000|2022-06-29 17:09:00|63.59|61.19|63.56|61.16|63.61|61.21|63.56|61.16|0
1656522550000|2022-06-29 17:09:10|63.61|61.21|63.66|61.26|63.66|61.26|63.61|61.21|0
1656522560000|2022-06-29 17:09:20|63.61|61.21|63.66|61.26|63.66|61.26|63.61|61.21|0
1656522570000|2022-06-29 17:09:30|64.31|61.91|64.24|61.84|64.31|61.91|64.1|61.7|0
1656522580000|2022-06-29 17:09:40|64.14|61.74|64.34|61.94|64.34|61.94|64.14|61.74|0
1656522590000|2022-06-29 17:09:50|64.29|61.89|64.39|61.99|64.39|61.99|64.29|61.89|0
1656522600000|2022-06-29 17:10:00|64.48|62.08|64.48|62.08|64.48|62.08|64.34|61.94|0
1656522610000|2022-06-29 17:10:10|64.58|62.18|64.44|62.04|64.58|62.18|64.34|61.94|0
1656522620000|2022-06-29 17:10:20|64.48|62.08|64.44|62.04|64.48|62.08|64.39|61.99|0
1656522630000|2022-06-29 17:10:30|64.48|62.08|64.53|62.13|64.53|62.13|64.48|62.08|0
1656522640000|2022-06-29 17:10:40|64.63|62.23|64.73|62.33|64.73|62.33|64.63|62.23|0
1656522650000|2022-06-29 17:10:50|64.83|62.43|64.88|62.48|64.88|62.48|64.78|62.38|0
1656522660000|2022-06-29 17:11:00|64.78|62.38|64.78|62.38|64.8|62.4|64.78|62.38|0
1656522670000|2022-06-29 17:11:10|64.63|62.23|64.48|62.08|64.63|62.23|64.48|62.08|0
1656522680000|2022-06-29 17:11:20|64.44|62.04|64.48|62.08|64.48|62.08|64.39|61.99|0
1656522690000|2022-06-29 17:11:30|64.44|62.04|64.14|61.74|64.44|62.04|64.14|61.74|0
1656522700000|2022-06-29 17:11:40|64.19|61.79|64.05|61.65|64.19|61.79|64.05|61.65|0
1656522710000|2022-06-29 17:11:50|63.95|61.55|63.95|61.55|63.95|61.55|63.9|61.5|0
1656522720000|2022-06-29 17:12:00|63.9|61.5|63.95|61.55|63.95|61.55|63.9|61.5|0
1656522730000|2022-06-29 17:12:10|64|61.6|63.71|61.31|64|61.6|63.71|61.31|0
1656522740000|2022-06-29 17:12:20|63.61|61.21|63.51|61.11|63.61|61.21|63.51|61.11|0
1656522750000|2022-06-29 17:12:30|63.61|61.21|63.56|61.16|63.61|61.21|63.56|61.16|0
1656522760000|2022-06-29 17:12:40|63.51|61.11|63.37|60.97|63.51|61.11|63.37|60.97|0
1656522770000|2022-06-29 17:12:50|63.42|61.02|63.37|60.97|63.42|61.02|63.37|60.97|0
1656522780000|2022-06-29 17:13:00|63.32|60.92|63.08|60.68|63.32|60.92|63.08|60.68|0
1656522790000|2022-06-29 17:13:10|63.13|60.73|63.08|60.68|63.13|60.73|63.08|60.68|0
1656522800000|2022-06-29 17:13:20|63.1|60.7|63.27|60.87|63.27|60.87|63.08|60.68|0
1656522810000|2022-06-29 17:13:30|63.23|60.83|63.18|60.78|63.23|60.83|63.18|60.78|0
1656522820000|2022-06-29 17:13:40|63.08|60.68|63.03|60.63|63.08|60.68|63.03|60.63|0
1656522830000|2022-06-29 17:13:50|62.89|60.49|62.65|60.25|62.89|60.49|62.65|60.25|0
1656522840000|2022-06-29 17:14:00|62.55|60.15|62.46|60.06|62.55|60.15|62.41|60.01|0
1656522850000|2022-06-29 17:14:10|62.41|60.01|62.41|60.01|62.41|60.01|62.41|60.01|0
1656522860000|2022-06-29 17:14:20|62.46|60.06|62.51|60.11|62.51|60.11|62.36|59.96|0
1656522870000|2022-06-29 17:14:30|62.55|60.15|62.6|60.2|62.6|60.2|62.51|60.11|0
1656522880000|2022-06-29 17:14:40|62.65|60.25|62.65|60.25|62.7|60.3|62.65|60.25|0
1656522890000|2022-06-29 17:14:50|62.51|60.11|62.39|59.99|62.51|60.11|62.39|59.99|0
1656522900000|2022-06-29 17:15:00|62.32|59.92|62.22|59.82|62.32|59.92|62.22|59.82|0
1656522910000|2022-06-29 17:15:10|62.41|60.01|62.36|59.96|62.41|60.01|62.32|59.92|0
1656522920000|2022-06-29 17:15:20|62.32|59.92|62.36|59.96|62.36|59.96|62.22|59.82|0
1656522930000|2022-06-29 17:15:30|62.27|59.87|62.22|59.82|62.32|59.92|62.22|59.82|0
1656522940000|2022-06-29 17:15:40|62.27|59.87|62.22|59.82|62.27|59.87|62.22|59.82|0
1656522950000|2022-06-29 17:15:50|62.17|59.77|62.03|59.63|62.22|59.82|62.03|59.63|0
1656522960000|2022-06-29 17:16:00|62.13|59.73|61.98|59.58|62.13|59.73|61.98|59.58|0
1656522970000|2022-06-29 17:16:10|61.94|59.54|62.17|59.77|62.17|59.77|61.94|59.54|0
1656522980000|2022-06-29 17:16:20|62.13|59.73|62.13|59.73|62.17|59.77|62.13|59.73|0
1656522990000|2022-06-29 17:16:30|62.08|59.68|62.03|59.63|62.08|59.68|62.03|59.63|0
1656523000000|2022-06-29 17:16:40|62.13|59.73|62.13|59.73|62.13|59.73|62.08|59.68|0
1656523010000|2022-06-29 17:16:50|62.2|59.8|62.13|59.73|62.2|59.8|62.13|59.73|0
1656523020000|2022-06-29 17:17:00|62.08|59.68|62.17|59.77|62.17|59.77|62.03|59.63|0
1656523030000|2022-06-29 17:17:10|62.22|59.82|62.22|59.82|62.22|59.82|62.17|59.77|0
1656523040000|2022-06-29 17:17:20|62.08|59.68|62.08|59.68|62.13|59.73|62.08|59.68|0
1656523050000|2022-06-29 17:17:30|62.03|59.63|62.22|59.82|62.22|59.82|62.03|59.63|0
1656523060000|2022-06-29 17:17:40|62.17|59.77|62.17|59.77|62.22|59.82|62.17|59.77|0
1656523070000|2022-06-29 17:17:50|62.13|59.73|62.08|59.68|62.13|59.73|62.08|59.68|0
1656523080000|2022-06-29 17:18:00|61.98|59.58|62.03|59.63|62.03|59.63|61.98|59.58|0
1656523090000|2022-06-29 17:18:10|61.98|59.58|62.08|59.68|62.08|59.68|61.98|59.58|0
1656523100000|2022-06-29 17:18:20|62.22|59.82|62.22|59.82|62.32|59.92|62.17|59.77|0
1656523110000|2022-06-29 17:18:30|62.27|59.87|62.36|59.96|62.41|60.01|62.27|59.87|0
1656523120000|2022-06-29 17:18:40|62.32|59.92|62.36|59.96|62.36|59.96|62.32|59.92|0
1656523130000|2022-06-29 17:18:50|62.32|59.92|62.22|59.82|62.32|59.92|62.22|59.82|0
1656523140000|2022-06-29 17:19:00|62.17|59.77|62.22|59.82|62.22|59.82|62.13|59.73|0
1656523150000|2022-06-29 17:19:10|62.17|59.77|62.27|59.87|62.27|59.87|62.17|59.77|0
1656523160000|2022-06-29 17:19:20|62.22|59.82|62.36|59.96|62.36|59.96|62.22|59.82|0
1656523170000|2022-06-29 17:19:30|62.32|59.92|62.32|59.92|62.36|59.96|62.32|59.92|0
1656523180000|2022-06-29 17:19:40|62.34|59.94|62.22|59.82|62.41|60.01|62.22|59.82|0
1656523190000|2022-06-29 17:19:50|62.17|59.77|62.27|59.87|62.27|59.87|62.17|59.77|0
1656523200000|2022-06-29 17:20:00|62.22|59.82|62.13|59.73|62.22|59.82|62.13|59.73|0
1656523210000|2022-06-29 17:20:10|61.94|59.54|61.98|59.58|61.98|59.58|61.94|59.54|0
1656523220000|2022-06-29 17:20:20|61.89|59.49|61.84|59.44|61.94|59.54|61.84|59.44|0
1656523230000|2022-06-29 17:20:30|61.89|59.49|62.03|59.63|62.03|59.63|61.89|59.49|0
1656523240000|2022-06-29 17:20:40|61.94|59.54|62.03|59.63|62.03|59.63|61.94|59.54|0
1656523250000|2022-06-29 17:20:50|61.94|59.54|61.84|59.44|61.94|59.54|61.84|59.44|0
1656523260000|2022-06-29 17:21:00|61.79|59.39|61.79|59.39|61.84|59.44|61.75|59.35|0
1656523270000|2022-06-29 17:21:10|61.86|59.46|61.89|59.49|61.89|59.49|61.84|59.44|0
1656523280000|2022-06-29 17:21:20|61.79|59.39|61.79|59.39|61.84|59.44|61.79|59.39|0
1656523290000|2022-06-29 17:21:30|61.84|59.44|61.84|59.44|61.89|59.49|61.84|59.44|0
1656523300000|2022-06-29 17:21:40|61.89|59.49|61.79|59.39|61.89|59.49|61.75|59.35|0
1656523310000|2022-06-29 17:21:50|61.89|59.49|61.94|59.54|61.94|59.54|61.89|59.49|0
1656523320000|2022-06-29 17:22:00|61.89|59.49|62.03|59.63|62.03|59.63|61.89|59.49|0
1656523330000|2022-06-29 17:22:10|61.94|59.54|61.98|59.58|62.03|59.63|61.94|59.54|0
1656523340000|2022-06-29 17:22:20|61.96|59.56|62.03|59.63|62.03|59.63|61.94|59.54|0
1656523350000|2022-06-29 17:22:30|62.08|59.68|62.08|59.68|62.12|59.72|62.08|59.68|0
1656523360000|2022-06-29 17:22:40|62.12|59.72|62.2|59.8|62.2|59.8|62.12|59.72|0
1656523370000|2022-06-29 17:22:50|62.22|59.82|62.22|59.82|62.22|59.82|62.17|59.77|0
1656523380000|2022-06-29 17:23:00|62.12|59.72|62.12|59.72|62.17|59.77|62.08|59.68|0
1656523390000|2022-06-29 17:23:10|62.19|59.79|62.08|59.68|62.19|59.79|62.03|59.63|0
1656523400000|2022-06-29 17:23:20|62.12|59.72|62.22|59.82|62.22|59.82|62.12|59.72|0
1656523410000|2022-06-29 17:23:30|62.12|59.72|62.12|59.72|62.12|59.72|62.12|59.72|0
1656523420000|2022-06-29 17:23:40|62.17|59.77|62.08|59.68|62.17|59.77|62.08|59.68|0
1656523430000|2022-06-29 17:23:50|61.98|59.58|61.98|59.58|61.98|59.58|61.98|59.58|0
1656523440000|2022-06-29 17:24:00|62.03|59.63|61.94|59.54|62.03|59.63|61.94|59.54|0
1656523450000|2022-06-29 17:24:10|61.96|59.56|61.93|59.53|61.96|59.56|61.93|59.53|0
1656523460000|2022-06-29 17:24:20|61.89|59.49|61.93|59.53|61.93|59.53|61.89|59.49|0
1656523470000|2022-06-29 17:24:30|61.98|59.58|61.93|59.53|61.98|59.58|61.93|59.53|0
1656523480000|2022-06-29 17:24:40|62.03|59.63|61.89|59.49|62.03|59.63|61.89|59.49|0
1656523490000|2022-06-29 17:24:50|61.84|59.44|62.03|59.63|62.03|59.63|61.84|59.44|0
1656523500000|2022-06-29 17:25:00|61.98|59.58|61.84|59.44|61.98|59.58|61.84|59.44|0
1656523510000|2022-06-29 17:25:10|61.79|59.39|61.84|59.44|61.84|59.44|61.79|59.39|0
1656523520000|2022-06-29 17:25:20|61.89|59.49|61.84|59.44|61.93|59.53|61.84|59.44|0
1656523530000|2022-06-29 17:25:30|61.93|59.53|61.84|59.44|61.93|59.53|61.84|59.44|0
1656523540000|2022-06-29 17:25:40|61.93|59.53|61.93|59.53|61.93|59.53|61.93|59.53|0
1656523550000|2022-06-29 17:25:50|62.03|59.63|61.98|59.58|62.03|59.63|61.98|59.58|0
1656523560000|2022-06-29 17:26:00|61.91|59.51|61.89|59.49|61.98|59.58|61.89|59.49|0
1656523570000|2022-06-29 17:26:10|61.93|59.53|61.93|59.53|61.93|59.53|61.89|59.49|0
1656523580000|2022-06-29 17:26:20|62.03|59.63|62.08|59.68|62.08|59.68|62.03|59.63|0
1656523590000|2022-06-29 17:26:30|62.03|59.63|62.12|59.72|62.12|59.72|62.03|59.63|0
1656523600000|2022-06-29 17:26:40|62.22|59.82|62.22|59.82|62.22|59.82|62.17|59.77|0
1656523610000|2022-06-29 17:26:50|62.31|59.91|62.31|59.91|62.31|59.91|62.31|59.91|0
1656523620000|2022-06-29 17:27:00|62.22|59.82|62.22|59.82|62.22|59.82|62.12|59.72|0
1656523630000|2022-06-29 17:27:10|62.31|59.91|62.17|59.77|62.41|60.01|62.17|59.77|0
1656523640000|2022-06-29 17:27:20|62.12|59.72|61.98|59.58|62.12|59.72|61.98|59.58|0
1656523650000|2022-06-29 17:27:30|62.03|59.63|62.03|59.63|62.03|59.63|62.03|59.63|0
1656523660000|2022-06-29 17:27:40|61.98|59.58|61.93|59.53|61.98|59.58|61.93|59.53|0
1656523670000|2022-06-29 17:27:50|61.89|59.49|62.03|59.63|62.08|59.68|61.89|59.49|0
1656523680000|2022-06-29 17:28:00|61.98|59.58|62|59.6|62.03|59.63|61.98|59.58|0
1656523690000|2022-06-29 17:28:10|62.03|59.63|62.08|59.68|62.08|59.68|62.03|59.63|0
1656523700000|2022-06-29 17:28:20|62.12|59.72|62.17|59.77|62.17|59.77|62.12|59.72|0
1656523710000|2022-06-29 17:28:30|62.12|59.72|62.12|59.72|62.17|59.77|62.12|59.72|0
1656523720000|2022-06-29 17:28:40|62.08|59.68|62.5|60.1|62.55|60.15|62.08|59.68|0
1656523730000|2022-06-29 17:28:50|62.41|60.01|62.6|60.2|62.6|60.2|62.36|59.96|0
1656523740000|2022-06-29 17:29:00|62.55|60.15|62.5|60.1|62.55|60.15|62.5|60.1|0
1656523750000|2022-06-29 17:29:10|62.55|60.15|62.84|60.44|62.84|60.44|62.55|60.15|0
1656523760000|2022-06-29 17:29:20|62.89|60.49|62.93|60.53|62.98|60.58|62.89|60.49|0
1656523770000|2022-06-29 17:29:30|62.98|60.58|63.27|60.87|63.27|60.87|62.93|60.53|0
1656523780000|2022-06-29 17:29:40|63.37|60.97|63.56|61.16|63.56|61.16|63.37|60.97|0
1656523790000|2022-06-29 17:29:50|63.41|61.01|63.27|60.87|63.41|61.01|63.27|60.87|0
1656523800000|2022-06-29 17:30:00|63.22|60.82|63.03|60.63|63.32|60.92|63.03|60.63|0
1656523810000|2022-06-29 17:30:10|63.17|60.77|63.08|60.68|63.17|60.77|63.08|60.68|0
1656523820000|2022-06-29 17:30:20|63.03|60.63|62.98|60.58|63.03|60.63|62.93|60.53|0
1656523830000|2022-06-29 17:30:30|63.08|60.68|63.17|60.77|63.17|60.77|63.08|60.68|0
1656523840000|2022-06-29 17:30:40|63.37|60.97|63.34|60.94|63.41|61.01|63.34|60.94|0
1656523850000|2022-06-29 17:30:50|63.41|61.01|63.46|61.06|63.46|61.06|63.41|61.01|0
1656523860000|2022-06-29 17:31:00|63.41|61.01|63.17|60.77|63.41|61.01|63.17|60.77|0
1656523870000|2022-06-29 17:31:10|62.98|60.58|62.96|60.56|62.98|60.58|62.93|60.53|0
1656523880000|2022-06-29 17:31:20|62.84|60.44|62.89|60.49|62.89|60.49|62.84|60.44|0
1656523890000|2022-06-29 17:31:30|62.84|60.44|62.89|60.49|62.89|60.49|62.84|60.44|0
1656523900000|2022-06-29 17:31:40|62.84|60.44|63.05|60.65|63.05|60.65|62.84|60.44|0
1656523910000|2022-06-29 17:31:50|62.96|60.56|62.93|60.53|62.98|60.58|62.93|60.53|0
1656523920000|2022-06-29 17:32:00|62.79|60.39|62.79|60.39|62.79|60.39|62.79|60.39|0
1656523930000|2022-06-29 17:32:10|62.74|60.34|62.55|60.15|62.74|60.34|62.55|60.15|0
1656523940000|2022-06-29 17:32:20|62.5|60.1|62.65|60.25|62.65|60.25|62.46|60.06|0
1656523950000|2022-06-29 17:32:30|62.74|60.34|62.79|60.39|62.79|60.39|62.69|60.29|0
1656523960000|2022-06-29 17:32:40|62.74|60.34|62.88|60.48|62.88|60.48|62.74|60.34|0
1656523970000|2022-06-29 17:32:50|62.93|60.53|62.88|60.48|62.98|60.58|62.88|60.48|0
1656523980000|2022-06-29 17:33:00|62.93|60.53|62.98|60.58|62.98|60.58|62.88|60.48|0
1656523990000|2022-06-29 17:33:10|62.93|60.53|62.79|60.39|62.93|60.53|62.79|60.39|0
1656524000000|2022-06-29 17:33:20|62.84|60.44|62.69|60.29|62.93|60.53|62.69|60.29|0
1656524010000|2022-06-29 17:33:30|62.74|60.34|62.88|60.48|62.88|60.48|62.74|60.34|0
1656524020000|2022-06-29 17:33:40|62.93|60.53|62.88|60.48|62.93|60.53|62.84|60.44|0
1656524030000|2022-06-29 17:33:50|62.69|60.29|62.69|60.29|62.69|60.29|62.55|60.15|0
1656524040000|2022-06-29 17:34:00|62.74|60.34|62.79|60.39|62.84|60.44|62.74|60.34|0
1656524050000|2022-06-29 17:34:10|62.74|60.34|62.69|60.29|62.79|60.39|62.69|60.29|0
1656524060000|2022-06-29 17:34:20|62.65|60.25|62.84|60.44|62.84|60.44|62.65|60.25|0
1656524070000|2022-06-29 17:34:30|62.81|60.41|62.84|60.44|62.84|60.44|62.79|60.39|0
1656524080000|2022-06-29 17:34:40|62.88|60.48|63.03|60.63|63.03|60.63|62.88|60.48|0
1656524090000|2022-06-29 17:34:50|62.98|60.58|62.93|60.53|62.98|60.58|62.88|60.48|0
1656524100000|2022-06-29 17:35:00|62.98|60.58|63.03|60.63|63.03|60.63|62.98|60.58|0
1656524110000|2022-06-29 17:35:10|63.12|60.72|62.98|60.58|63.12|60.72|62.98|60.58|0
1656524120000|2022-06-29 17:35:20|63.08|60.68|63.12|60.72|63.12|60.72|63.08|60.68|0
1656524130000|2022-06-29 17:35:30|63.27|60.87|63.12|60.72|63.27|60.87|63.08|60.68|0
1656524140000|2022-06-29 17:35:40|63.22|60.82|63.17|60.77|63.22|60.82|63.17|60.77|0
1656524150000|2022-06-29 17:35:50|63.22|60.82|63.22|60.82|63.22|60.82|63.22|60.82|0
1656524160000|2022-06-29 17:36:00|63.17|60.77|63.27|60.87|63.27|60.87|63.17|60.77|0
1656524170000|2022-06-29 17:36:10|63.32|60.92|63.32|60.92|63.36|60.96|63.32|60.92|0
1656524180000|2022-06-29 17:36:20|63.36|60.96|63.39|60.99|63.39|60.99|63.32|60.92|0
1656524190000|2022-06-29 17:36:30|63.46|61.06|63.46|61.06|63.51|61.11|63.41|61.01|0
1656524200000|2022-06-29 17:36:40|63.56|61.16|63.58|61.18|63.61|61.21|63.56|61.16|0
1656524210000|2022-06-29 17:36:50|63.65|61.25|63.61|61.21|63.65|61.25|63.61|61.21|0
1656524220000|2022-06-29 17:37:00|63.65|61.25|63.8|61.4|63.8|61.4|63.65|61.25|0
1656524230000|2022-06-29 17:37:10|63.75|61.35|63.8|61.4|63.8|61.4|63.75|61.35|0
1656524240000|2022-06-29 17:37:20|63.85|61.45|63.65|61.25|63.85|61.45|63.6|61.2|0
1656524250000|2022-06-29 17:37:30|63.7|61.3|63.75|61.35|63.8|61.4|63.7|61.3|0
1656524260000|2022-06-29 17:37:40|63.8|61.4|63.8|61.4|63.8|61.4|63.75|61.35|0
1656524270000|2022-06-29 17:37:50|63.87|61.47|63.89|61.49|63.89|61.49|63.85|61.45|0
1656524280000|2022-06-29 17:38:00|63.85|61.45|63.75|61.35|63.85|61.45|63.75|61.35|0
1656524290000|2022-06-29 17:38:10|63.8|61.4|63.7|61.3|63.8|61.4|63.7|61.3|0
1656524300000|2022-06-29 17:38:20|63.75|61.35|63.8|61.4|63.85|61.45|63.75|61.35|0
1656524310000|2022-06-29 17:38:30|63.7|61.3|63.75|61.35|63.75|61.35|63.7|61.3|0
1656524320000|2022-06-29 17:38:40|63.7|61.3|63.75|61.35|63.75|61.35|63.7|61.3|0
1656524330000|2022-06-29 17:38:50|63.82|61.42|63.85|61.45|63.85|61.45|63.8|61.4|0
1656524340000|2022-06-29 17:39:00|63.89|61.49|63.8|61.4|63.89|61.49|63.8|61.4|0
1656524350000|2022-06-29 17:39:10|63.75|61.35|63.85|61.45|63.85|61.45|63.7|61.3|0
1656524360000|2022-06-29 17:39:20|63.8|61.4|63.87|61.47|63.89|61.49|63.8|61.4|0
1656524370000|2022-06-29 17:39:30|63.89|61.49|63.89|61.49|63.94|61.54|63.89|61.49|0
1656524380000|2022-06-29 17:39:40|63.94|61.54|63.99|61.59|63.99|61.59|63.94|61.54|0
1656524390000|2022-06-29 17:39:50|64.04|61.64|63.89|61.49|64.04|61.64|63.89|61.49|0
1656524400000|2022-06-29 17:40:00|63.85|61.45|63.85|61.45|63.89|61.49|63.85|61.45|0
1656524410000|2022-06-29 17:40:10|63.89|61.49|63.85|61.45|63.89|61.49|63.85|61.45|0
1656524420000|2022-06-29 17:40:20|63.8|61.4|63.8|61.4|63.8|61.4|63.7|61.3|0
1656524430000|2022-06-29 17:40:30|63.89|61.49|64.04|61.64|64.04|61.64|63.89|61.49|0
1656524440000|2022-06-29 17:40:40|63.99|61.59|64.04|61.64|64.04|61.64|63.99|61.59|0
1656524450000|2022-06-29 17:40:50|63.99|61.59|64.04|61.64|64.23|61.83|63.99|61.59|0
1656524460000|2022-06-29 17:41:00|64.23|61.83|64.09|61.69|64.23|61.83|64.09|61.69|0
1656524470000|2022-06-29 17:41:10|64.19|61.79|64.14|61.74|64.19|61.79|64.14|61.74|0
1656524480000|2022-06-29 17:41:20|64.09|61.69|64.23|61.83|64.23|61.83|64.09|61.69|0
1656524490000|2022-06-29 17:41:30|64.14|61.74|63.99|61.59|64.14|61.74|63.99|61.59|0
1656524500000|2022-06-29 17:41:40|63.94|61.54|63.94|61.54|63.99|61.59|63.94|61.54|0
1656524510000|2022-06-29 17:41:50|63.99|61.59|64.14|61.74|64.14|61.74|63.99|61.59|0
1656524520000|2022-06-29 17:42:00|64.04|61.64|63.99|61.59|64.04|61.64|63.99|61.59|0
1656524530000|2022-06-29 17:42:10|64.09|61.69|64.33|61.93|64.33|61.93|64.09|61.69|0
1656524540000|2022-06-29 17:42:20|64.28|61.88|64.28|61.88|64.33|61.93|64.23|61.83|0
1656524550000|2022-06-29 17:42:30|64.33|61.93|64.38|61.98|64.43|62.03|64.33|61.93|0
1656524560000|2022-06-29 17:42:40|64.33|61.93|64.28|61.88|64.33|61.93|64.28|61.88|0
1656524570000|2022-06-29 17:42:50|64.23|61.83|64.48|62.08|64.48|62.08|64.23|61.83|0
1656524580000|2022-06-29 17:43:00|64.53|62.13|64.57|62.17|64.57|62.17|64.53|62.13|0
1656524590000|2022-06-29 17:43:10|64.53|62.13|64.48|62.08|64.57|62.17|64.48|62.08|0
1656524600000|2022-06-29 17:43:20|64.38|61.98|64.48|62.08|64.48|62.08|64.38|61.98|0
1656524610000|2022-06-29 17:43:30|64.53|62.13|64.57|62.17|64.57|62.17|64.48|62.08|0
1656524620000|2022-06-29 17:43:40|64.62|62.22|64.53|62.13|64.62|62.22|64.53|62.13|0
1656524630000|2022-06-29 17:43:50|64.48|62.08|64.62|62.22|64.62|62.22|64.48|62.08|0
1656524640000|2022-06-29 17:44:00|64.57|62.17|64.48|62.08|64.57|62.17|64.38|61.98|0
1656524650000|2022-06-29 17:44:10|64.38|61.98|64.43|62.03|64.55|62.15|64.38|61.98|0
1656524660000|2022-06-29 17:44:20|64.53|62.13|64.43|62.03|64.53|62.13|64.43|62.03|0
1656524670000|2022-06-29 17:44:30|64.33|61.93|64.38|61.98|64.43|62.03|64.33|61.93|0
1656524680000|2022-06-29 17:44:40|64.43|62.03|64.43|62.03|64.48|62.08|64.43|62.03|0
1656524690000|2022-06-29 17:44:50|64.48|62.08|64.53|62.13|64.53|62.13|64.48|62.08|0
1656524700000|2022-06-29 17:45:00|64.67|62.27|64.48|62.08|64.67|62.27|64.38|61.98|0
1656524710000|2022-06-29 17:45:10|64.43|62.03|64.48|62.08|64.48|62.08|64.33|61.93|0
1656524720000|2022-06-29 17:45:20|64.72|62.32|64.72|62.32|64.77|62.37|64.62|62.22|0
1656524730000|2022-06-29 17:45:30|64.77|62.37|64.72|62.32|64.77|62.37|64.72|62.32|0
1656524740000|2022-06-29 17:45:40|64.77|62.37|64.43|62.03|64.77|62.37|64.43|62.03|0
1656524750000|2022-06-29 17:45:50|64.48|62.08|64.48|62.08|64.53|62.13|64.48|62.08|0
1656524760000|2022-06-29 17:46:00|64.53|62.13|64.48|62.08|64.53|62.13|64.48|62.08|0
1656524770000|2022-06-29 17:46:10|64.43|62.03|64.43|62.03|64.43|62.03|64.43|62.03|0
1656524780000|2022-06-29 17:46:20|64.48|62.08|64.38|61.98|64.48|62.08|64.38|61.98|0
1656524790000|2022-06-29 17:46:30|64.48|62.08|64.48|62.08|64.48|62.08|64.43|62.03|0
1656524800000|2022-06-29 17:46:40|64.43|62.03|64.43|62.03|64.43|62.03|64.33|61.93|0
1656524810000|2022-06-29 17:46:50|64.48|62.08|64.38|61.98|64.48|62.08|64.38|61.98|0
1656524820000|2022-06-29 17:47:00|64.43|62.03|64.38|61.98|64.43|62.03|64.38|61.98|0
1656524830000|2022-06-29 17:47:10|64.43|62.03|64.57|62.17|64.57|62.17|64.43|62.03|0
1656524840000|2022-06-29 17:47:20|64.52|62.12|64.43|62.03|64.52|62.12|64.38|61.98|0
1656524850000|2022-06-29 17:47:30|64.38|61.98|64.33|61.93|64.38|61.98|64.33|61.93|0
1656524860000|2022-06-29 17:47:40|64.28|61.88|64.28|61.88|64.33|61.93|64.28|61.88|0
1656524870000|2022-06-29 17:47:50|64.23|61.83|64.33|61.93|64.33|61.93|64.23|61.83|0
1656524880000|2022-06-29 17:48:00|64.28|61.88|64.35|61.95|64.38|61.98|64.28|61.88|0
1656524890000|2022-06-29 17:48:10|64.33|61.93|64.23|61.83|64.33|61.93|64.23|61.83|0
1656524900000|2022-06-29 17:48:20|64.26|61.86|64.23|61.83|64.28|61.88|64.23|61.83|0
1656524910000|2022-06-29 17:48:30|64.28|61.88|64.33|61.93|64.38|61.98|64.28|61.88|0
1656524920000|2022-06-29 17:48:40|64.28|61.88|64.23|61.83|64.28|61.88|64.23|61.83|0
1656524930000|2022-06-29 17:48:50|64.18|61.78|64.13|61.73|64.18|61.78|64.13|61.73|0
1656524940000|2022-06-29 17:49:00|64.09|61.69|64.18|61.78|64.18|61.78|64.09|61.69|0
1656524950000|2022-06-29 17:49:10|64.23|61.83|64.13|61.73|64.23|61.83|64.13|61.73|0
1656524960000|2022-06-29 17:49:20|64.18|61.78|64.18|61.78|64.18|61.78|64.13|61.73|0
1656524970000|2022-06-29 17:49:30|64.23|61.83|64.23|61.83|64.23|61.83|64.18|61.78|0
1656524980000|2022-06-29 17:49:40|64.13|61.73|64.23|61.83|64.23|61.83|64.13|61.73|0
1656524990000|2022-06-29 17:49:50|64.13|61.73|64.18|61.78|64.23|61.83|64.13|61.73|0
1656525000000|2022-06-29 17:50:00|64.28|61.88|64.28|61.88|64.33|61.93|64.28|61.88|0
1656525010000|2022-06-29 17:50:10|64.13|61.73|64.33|61.93|64.33|61.93|64.13|61.73|0
1656525020000|2022-06-29 17:50:20|64.26|61.86|64.33|61.93|64.33|61.93|64.26|61.86|0
1656525030000|2022-06-29 17:50:30|64.38|61.98|64.38|61.98|64.38|61.98|64.38|61.98|0
1656525040000|2022-06-29 17:50:40|64.33|61.93|64.82|62.42|64.82|62.42|64.33|61.93|0
1656525050000|2022-06-29 17:50:50|64.77|62.37|64.72|62.32|64.77|62.37|64.72|62.32|0
1656525060000|2022-06-29 17:51:00|64.82|62.42|64.92|62.52|64.92|62.52|64.77|62.37|0
1656525070000|2022-06-29 17:51:10|64.87|62.47|64.87|62.47|64.91|62.51|64.82|62.42|0
1656525080000|2022-06-29 17:51:20|64.91|62.51|64.87|62.47|64.91|62.51|64.87|62.47|0
1656525090000|2022-06-29 17:51:30|64.82|62.42|64.82|62.42|64.82|62.42|64.82|62.42|0
1656525100000|2022-06-29 17:51:40|64.62|62.22|64.74|62.34|64.74|62.34|64.62|62.22|0
1656525110000|2022-06-29 17:51:50|64.67|62.27|64.57|62.17|64.67|62.27|64.57|62.17|0
1656525120000|2022-06-29 17:52:00|64.62|62.22|64.52|62.12|64.62|62.22|64.52|62.12|0
1656525130000|2022-06-29 17:52:10|64.57|62.17|64.52|62.12|64.57|62.17|64.52|62.12|0
1656525140000|2022-06-29 17:52:20|64.57|62.17|64.62|62.22|64.62|62.22|64.52|62.12|0
1656525150000|2022-06-29 17:52:30|64.57|62.17|64.72|62.32|64.72|62.32|64.57|62.17|0
1656525160000|2022-06-29 17:52:40|64.67|62.27|64.62|62.22|64.67|62.27|64.62|62.22|0
1656525170000|2022-06-29 17:52:50|64.52|62.12|64.43|62.03|64.52|62.12|64.43|62.03|0
1656525180000|2022-06-29 17:53:00|64.38|61.98|64.45|62.05|64.45|62.05|64.38|61.98|0
1656525190000|2022-06-29 17:53:10|64.52|62.12|64.52|62.12|64.52|62.12|64.52|62.12|0
1656525200000|2022-06-29 17:53:20|64.62|62.22|64.67|62.27|64.67|62.27|64.57|62.17|0
1656525210000|2022-06-29 17:53:30|64.62|62.22|64.62|62.22|64.62|62.22|64.62|62.22|0
1656525220000|2022-06-29 17:53:40|64.67|62.27|64.72|62.32|64.72|62.32|64.67|62.27|0
1656525230000|2022-06-29 17:53:50|64.62|62.22|64.62|62.22|64.67|62.27|64.62|62.22|0
1656525240000|2022-06-29 17:54:00|64.72|62.32|64.67|62.27|64.72|62.32|64.62|62.22|0
1656525250000|2022-06-29 17:54:10|64.77|62.37|64.72|62.32|64.77|62.37|64.67|62.27|0
1656525260000|2022-06-29 17:54:20|64.77|62.37|64.72|62.32|64.77|62.37|64.67|62.27|0
1656525270000|2022-06-29 17:54:30|64.77|62.37|64.67|62.27|64.77|62.37|64.62|62.22|0
1656525280000|2022-06-29 17:54:40|64.57|62.17|64.67|62.27|64.67|62.27|64.57|62.17|0
1656525290000|2022-06-29 17:54:50|64.72|62.32|64.72|62.32|64.72|62.32|64.72|62.32|0
1656525300000|2022-06-29 17:55:00|64.77|62.37|64.82|62.42|64.82|62.42|64.77|62.37|0
1656525310000|2022-06-29 17:55:10|65.01|62.61|65.06|62.66|65.06|62.66|65.01|62.61|0
1656525320000|2022-06-29 17:55:20|65.01|62.61|65.21|62.81|65.21|62.81|64.91|62.51|0
1656525330000|2022-06-29 17:55:30|64.91|62.51|65.11|62.71|65.16|62.76|64.91|62.51|0
1656525340000|2022-06-29 17:55:40|65.16|62.76|65.31|62.91|65.31|62.91|65.16|62.76|0
1656525350000|2022-06-29 17:55:50|65.26|62.86|65.06|62.66|65.26|62.86|65.06|62.66|0
1656525360000|2022-06-29 17:56:00|65.16|62.76|65.01|62.61|65.16|62.76|64.96|62.56|0
1656525370000|2022-06-29 17:56:10|64.96|62.56|65.01|62.61|65.06|62.66|64.96|62.56|0
1656525380000|2022-06-29 17:56:20|64.96|62.56|65.06|62.66|65.06|62.66|64.96|62.56|0
1656525390000|2022-06-29 17:56:30|65.11|62.71|65.31|62.91|65.31|62.91|65.11|62.71|0
1656525400000|2022-06-29 17:56:40|65.26|62.86|65.31|62.91|65.31|62.91|65.26|62.86|0
1656525410000|2022-06-29 17:56:50|65.36|62.96|65.31|62.91|65.36|62.96|65.31|62.91|0
1656525420000|2022-06-29 17:57:00|65.36|62.96|65.36|62.96|65.41|63.01|65.36|62.96|0
1656525430000|2022-06-29 17:57:10|65.5|63.1|65.41|63.01|65.5|63.1|65.41|63.01|0
1656525440000|2022-06-29 17:57:20|65.36|62.96|65.33|62.93|65.36|62.96|65.28|62.88|0
1656525450000|2022-06-29 17:57:30|65.31|62.91|65.45|63.05|65.45|63.05|65.31|62.91|0
1656525460000|2022-06-29 17:57:40|65.4|63|65.45|63.05|65.45|63.05|65.4|63|0
1656525470000|2022-06-29 17:57:50|65.36|62.96|65.45|63.05|65.45|63.05|65.31|62.91|0
1656525480000|2022-06-29 17:58:00|65.4|63|65.45|63.05|65.45|63.05|65.36|62.96|0
1656525490000|2022-06-29 17:58:10|65.5|63.1|65.6|63.2|65.6|63.2|65.45|63.05|0
1656525500000|2022-06-29 17:58:20|65.65|63.25|65.6|63.2|65.65|63.25|65.6|63.2|0
1656525510000|2022-06-29 17:58:30|65.55|63.15|65.7|63.3|65.7|63.3|65.55|63.15|0
1656525520000|2022-06-29 17:58:40|65.65|63.25|65.75|63.35|65.75|63.35|65.65|63.25|0
1656525530000|2022-06-29 17:58:50|65.8|63.4|65.75|63.35|65.85|63.45|65.75|63.35|0
1656525540000|2022-06-29 17:59:00|65.8|63.4|65.85|63.45|65.85|63.45|65.75|63.35|0
1656525550000|2022-06-29 17:59:10|65.8|63.4|65.8|63.4|65.8|63.4|65.8|63.4|0
1656525560000|2022-06-29 17:59:20|65.85|63.45|65.8|63.4|65.85|63.45|65.8|63.4|0
1656525570000|2022-06-29 17:59:30|65.75|63.35|65.6|63.2|65.75|63.35|65.5|63.1|0
1656525580000|2022-06-29 17:59:40|65.55|63.15|65.5|63.1|65.55|63.15|65.5|63.1|0
1656525590000|2022-06-29 17:59:50|65.6|63.2|65.75|63.35|65.75|63.35|65.6|63.2|0
1656525600000|2022-06-29 18:00:00|65.72|63.32|65.5|63.1|65.72|63.32|65.45|63.05|0
1656525610000|2022-06-29 18:00:10|65.55|63.15|65.5|63.1|65.65|63.25|65.5|63.1|0
1656525620000|2022-06-29 18:00:20|65.55|63.15|65.65|63.25|65.75|63.35|65.55|63.15|0
1656525630000|2022-06-29 18:00:30|65.7|63.3|65.65|63.25|65.7|63.3|65.6|63.2|0
1656525640000|2022-06-29 18:00:40|65.5|63.1|65.7|63.3|65.7|63.3|65.5|63.1|0
1656525650000|2022-06-29 18:00:50|65.75|63.35|65.85|63.45|65.85|63.45|65.75|63.35|0
1656525660000|2022-06-29 18:01:00|65.92|63.52|66|63.6|66|63.6|65.9|63.5|0
1656525670000|2022-06-29 18:01:10|66.05|63.65|66.05|63.65|66.1|63.7|66|63.6|0
1656525680000|2022-06-29 18:01:20|66.1|63.7|66.12|63.72|66.15|63.75|66.1|63.7|0
1656525690000|2022-06-29 18:01:30|66.25|63.85|66.3|63.9|66.3|63.9|66.25|63.85|0
1656525700000|2022-06-29 18:01:40|66.15|63.75|66.2|63.8|66.2|63.8|66.05|63.65|0
1656525710000|2022-06-29 18:01:50|66.25|63.85|66.35|63.95|66.35|63.95|66.25|63.85|0
1656525720000|2022-06-29 18:02:00|66.44|64.04|66.4|64|66.49|64.09|66.4|64|0
1656525730000|2022-06-29 18:02:10|66.35|63.95|66.35|63.95|66.39|63.99|66.3|63.9|0
1656525740000|2022-06-29 18:02:20|66.44|64.04|66.79|64.39|66.79|64.39|66.44|64.04|0
1656525750000|2022-06-29 18:02:30|66.84|64.44|66.84|64.44|66.84|64.44|66.79|64.39|0
1656525760000|2022-06-29 18:02:40|66.79|64.39|66.79|64.39|66.84|64.44|66.79|64.39|0
1656525770000|2022-06-29 18:02:50|66.74|64.34|66.44|64.04|66.74|64.34|66.44|64.04|0
1656525780000|2022-06-29 18:03:00|66.59|64.19|66.64|64.24|66.64|64.24|66.54|64.14|0
1656525790000|2022-06-29 18:03:10|66.59|64.19|66.79|64.39|66.79|64.39|66.59|64.19|0
1656525800000|2022-06-29 18:03:20|66.74|64.34|66.74|64.34|66.79|64.39|66.74|64.34|0
1656525810000|2022-06-29 18:03:30|66.79|64.39|65.19|62.79|67.42|65.02|65.19|62.79|0
1656525820000|2022-06-29 18:03:40|65.33|62.93|65.14|62.74|65.33|62.93|65.09|62.69|0
1656525830000|2022-06-29 18:03:50|65.09|62.69|67.11|64.71|67.11|64.71|65.09|62.69|0
1656525840000|2022-06-29 18:04:00|67.26|64.86|67.16|64.76|67.26|64.86|67.16|64.76|0
1656525850000|2022-06-29 18:04:10|67.11|64.71|67.11|64.71|67.11|64.71|67.11|64.71|0
1656525860000|2022-06-29 18:04:20|67.16|64.76|67.06|64.66|67.16|64.76|67.01|64.61|0
1656525870000|2022-06-29 18:04:30|67.01|64.61|67.09|64.69|67.09|64.69|67.01|64.61|0
1656525880000|2022-06-29 18:04:40|67.16|64.76|67.19|64.79|67.21|64.81|67.16|64.76|0
1656525890000|2022-06-29 18:04:50|67.21|64.81|67.47|65.07|67.47|65.07|67.21|64.81|0
1656525900000|2022-06-29 18:05:00|67.42|65.02|67.47|65.07|67.52|65.12|67.42|65.02|0
1656525910000|2022-06-29 18:05:10|67.52|65.12|67.52|65.12|67.52|65.12|67.47|65.07|0
1656525920000|2022-06-29 18:05:20|67.47|65.07|67.52|65.12|67.52|65.12|67.47|65.07|0
1656525930000|2022-06-29 18:05:30|67.42|65.02|67.47|65.07|67.47|65.07|67.36|64.96|0
1656525940000|2022-06-29 18:05:40|67.42|65.02|67.21|64.81|67.42|65.02|67.21|64.81|0
1656525950000|2022-06-29 18:05:50|67.16|64.76|67.16|64.76|67.16|64.76|67.16|64.76|0
1656525960000|2022-06-29 18:06:00|67.11|64.71|67.31|64.91|67.31|64.91|67.11|64.71|0
1656525970000|2022-06-29 18:06:10|67.36|64.96|67.36|64.96|67.42|65.02|67.36|64.96|0
1656525980000|2022-06-29 18:06:20|67.31|64.91|67.36|64.96|67.36|64.96|67.31|64.91|0
1656525990000|2022-06-29 18:06:30|67.42|65.02|67.52|65.12|67.57|65.17|67.42|65.02|0
1656526000000|2022-06-29 18:06:40|67.57|65.17|67.52|65.12|67.57|65.17|67.52|65.12|0
1656526010000|2022-06-29 18:06:50|67.47|65.07|67.47|65.07|67.57|65.17|67.47|65.07|0
1656526020000|2022-06-29 18:07:00|67.36|64.96|67.47|65.07|67.47|65.07|67.36|64.96|0
1656526030000|2022-06-29 18:07:10|67.41|65.01|67.36|64.96|67.41|65.01|67.36|64.96|0
1656526040000|2022-06-29 18:07:20|67.41|65.01|67.36|64.96|67.41|65.01|67.36|64.96|0
1656526050000|2022-06-29 18:07:30|67.26|64.86|67.21|64.81|67.26|64.86|67.21|64.81|0
1656526060000|2022-06-29 18:07:40|67.11|64.71|66.91|64.51|67.11|64.71|66.91|64.51|0
1656526070000|2022-06-29 18:07:50|66.86|64.46|66.71|64.31|66.86|64.46|66.71|64.31|0
1656526080000|2022-06-29 18:08:00|66.81|64.41|66.71|64.31|66.81|64.41|66.66|64.26|0
1656526090000|2022-06-29 18:08:10|66.76|64.36|66.71|64.31|66.76|64.36|66.71|64.31|0
1656526100000|2022-06-29 18:08:20|66.69|64.29|66.71|64.31|66.76|64.36|66.66|64.26|0
1656526110000|2022-06-29 18:08:30|66.76|64.36|67.01|64.61|67.01|64.61|66.76|64.36|0
1656526120000|2022-06-29 18:08:40|66.96|64.56|66.96|64.56|67.01|64.61|66.96|64.56|0
1656526130000|2022-06-29 18:08:50|66.91|64.51|66.91|64.51|66.96|64.56|66.91|64.51|0
1656526140000|2022-06-29 18:09:00|66.96|64.56|66.86|64.46|66.96|64.56|66.86|64.46|0
1656526150000|2022-06-29 18:09:10|66.91|64.51|67.01|64.61|67.01|64.61|66.91|64.51|0
1656526160000|2022-06-29 18:09:20|67.11|64.71|66.86|64.46|67.11|64.71|66.86|64.46|0
1656526170000|2022-06-29 18:09:30|66.81|64.41|66.96|64.56|66.96|64.56|66.81|64.41|0
1656526180000|2022-06-29 18:09:40|67.01|64.61|67.01|64.61|67.06|64.66|67.01|64.61|0
1656526190000|2022-06-29 18:09:50|67.06|64.66|67.06|64.66|67.06|64.66|67.06|64.66|0
1656526200000|2022-06-29 18:10:00|67.11|64.71|66.86|64.46|67.11|64.71|66.86|64.46|0
1656526210000|2022-06-29 18:10:10|66.91|64.51|66.71|64.31|66.91|64.51|66.71|64.31|0
1656526220000|2022-06-29 18:10:20|66.66|64.26|66.66|64.26|66.71|64.31|66.66|64.26|0
1656526230000|2022-06-29 18:10:30|66.71|64.31|66.71|64.31|66.76|64.36|66.71|64.31|0
1656526240000|2022-06-29 18:10:40|66.66|64.26|66.76|64.36|66.76|64.36|66.66|64.26|0
1656526250000|2022-06-29 18:10:50|66.71|64.31|66.81|64.41|66.81|64.41|66.66|64.26|0
1656526260000|2022-06-29 18:11:00|66.86|64.46|66.76|64.36|66.86|64.46|66.76|64.36|0
1656526270000|2022-06-29 18:11:10|66.71|64.31|66.71|64.31|66.71|64.31|66.71|64.31|0
1656526280000|2022-06-29 18:11:20|66.66|64.26|66.66|64.26|66.66|64.26|66.61|64.21|0
1656526290000|2022-06-29 18:11:30|66.76|64.36|66.66|64.26|66.76|64.36|66.66|64.26|0
1656526300000|2022-06-29 18:11:40|66.56|64.16|66.56|64.16|66.61|64.21|66.56|64.16|0
1656526310000|2022-06-29 18:11:50|66.66|64.26|66.71|64.31|66.71|64.31|66.66|64.26|0
1656526320000|2022-06-29 18:12:00|66.89|64.49|66.76|64.36|66.89|64.49|66.76|64.36|0
1656526330000|2022-06-29 18:12:10|66.81|64.41|67.01|64.61|67.01|64.61|66.81|64.41|0
1656526340000|2022-06-29 18:12:20|67.06|64.66|67.01|64.61|67.06|64.66|66.96|64.56|0
1656526350000|2022-06-29 18:12:30|67.06|64.66|67.06|64.66|67.06|64.66|67.06|64.66|0
1656526360000|2022-06-29 18:12:40|67.11|64.71|67.16|64.76|67.26|64.86|67.11|64.71|0
1656526370000|2022-06-29 18:12:50|67.21|64.81|67.21|64.81|67.26|64.86|67.21|64.81|0
1656526380000|2022-06-29 18:13:00|67.26|64.86|67.11|64.71|67.26|64.86|67.11|64.71|0
1656526390000|2022-06-29 18:13:10|67.16|64.76|67.21|64.81|67.21|64.81|67.16|64.76|0
1656526400000|2022-06-29 18:13:20|67.26|64.86|67.21|64.81|67.26|64.86|67.21|64.81|0
1656526410000|2022-06-29 18:13:30|67.26|64.86|67.26|64.86|67.26|64.86|67.21|64.81|0
1656526420000|2022-06-29 18:13:40|67.16|64.76|67.31|64.91|67.31|64.91|67.16|64.76|0
1656526430000|2022-06-29 18:13:50|67.36|64.96|67.36|64.96|67.36|64.96|67.36|64.96|0
1656526440000|2022-06-29 18:14:00|67.31|64.91|67.26|64.86|67.36|64.96|67.21|64.81|0
1656526450000|2022-06-29 18:14:10|67.21|64.81|67.21|64.81|67.21|64.81|67.16|64.76|0
1656526460000|2022-06-29 18:14:20|67.14|64.74|67.11|64.71|67.16|64.76|67.11|64.71|0
1656526470000|2022-06-29 18:14:30|67.16|64.76|67.11|64.71|67.16|64.76|67.11|64.71|0
1656526480000|2022-06-29 18:14:40|67.06|64.66|67.06|64.66|67.06|64.66|67.06|64.66|0
1656526490000|2022-06-29 18:14:50|67.01|64.61|66.96|64.56|67.06|64.66|66.96|64.56|0
1656526500000|2022-06-29 18:15:00|66.91|64.51|66.86|64.46|66.96|64.56|66.86|64.46|0
1656526510000|2022-06-29 18:15:10|66.91|64.51|67.06|64.66|67.06|64.66|66.91|64.51|0
1656526520000|2022-06-29 18:15:20|66.91|64.51|67.06|64.66|67.06|64.66|66.86|64.46|0
1656526530000|2022-06-29 18:15:30|67.16|64.76|67.36|64.96|67.36|64.96|67.16|64.76|0
1656526540000|2022-06-29 18:15:40|67.31|64.91|67.26|64.86|67.31|64.91|67.26|64.86|0
1656526550000|2022-06-29 18:15:50|67.31|64.91|67.31|64.91|67.41|65.01|67.31|64.91|0
1656526560000|2022-06-29 18:16:00|67.41|65.01|67.36|64.96|67.41|65.01|67.36|64.96|0
1656526570000|2022-06-29 18:16:10|67.44|65.04|67.36|64.96|67.44|65.04|67.31|64.91|0
1656526580000|2022-06-29 18:16:20|67.41|65.01|67.31|64.91|67.41|65.01|67.31|64.91|0
1656526590000|2022-06-29 18:16:30|67.36|64.96|67.31|64.91|67.36|64.96|67.31|64.91|0
1656526600000|2022-06-29 18:16:40|67.41|65.01|67.51|65.11|67.51|65.11|67.41|65.01|0
1656526610000|2022-06-29 18:16:50|67.41|65.01|67.46|65.06|67.46|65.06|67.41|65.01|0
1656526620000|2022-06-29 18:17:00|67.51|65.11|67.46|65.06|67.51|65.11|67.46|65.06|0
1656526630000|2022-06-29 18:17:10|67.41|65.01|67.36|64.96|67.46|65.06|67.36|64.96|0
1656526640000|2022-06-29 18:17:20|67.31|64.91|67.11|64.71|67.31|64.91|67.11|64.71|0
1656526650000|2022-06-29 18:17:30|67.21|64.81|67.06|64.66|67.21|64.81|67.06|64.66|0
1656526660000|2022-06-29 18:17:40|67.11|64.71|67.06|64.66|67.16|64.76|67.06|64.66|0
1656526670000|2022-06-29 18:17:50|67.01|64.61|66.86|64.46|67.01|64.61|66.86|64.46|0
1656526680000|2022-06-29 18:18:00|66.91|64.51|66.91|64.51|66.96|64.56|66.91|64.51|0
1656526690000|2022-06-29 18:18:10|66.96|64.56|67.06|64.66|67.06|64.66|66.96|64.56|0
1656526700000|2022-06-29 18:18:20|67.08|64.68|67.16|64.76|67.16|64.76|67.08|64.68|0
1656526710000|2022-06-29 18:18:30|67.21|64.81|67.26|64.86|67.26|64.86|67.21|64.81|0
1656526720000|2022-06-29 18:18:40|67.31|64.91|67.31|64.91|67.31|64.91|67.21|64.81|0
1656526730000|2022-06-29 18:18:50|67.26|64.86|67.26|64.86|67.26|64.86|67.21|64.81|0
1656526740000|2022-06-29 18:19:00|67.21|64.81|67.21|64.81|67.21|64.81|67.16|64.76|0
1656526750000|2022-06-29 18:19:10|67.26|64.86|67.26|64.86|67.26|64.86|67.26|64.86|0
1656526760000|2022-06-29 18:19:20|67.31|64.91|67.31|64.91|67.31|64.91|67.31|64.91|0
1656526770000|2022-06-29 18:19:30|67.36|64.96|67.11|64.71|67.36|64.96|67.11|64.71|0
1656526780000|2022-06-29 18:19:40|67.16|64.76|67.11|64.71|67.16|64.76|67.11|64.71|0
1656526790000|2022-06-29 18:19:50|67.08|64.68|66.91|64.51|67.11|64.71|66.91|64.51|0
1656526800000|2022-06-29 18:20:00|66.96|64.56|66.81|64.41|66.96|64.56|66.81|64.41|0
1656526810000|2022-06-29 18:20:10|66.86|64.46|66.76|64.36|66.86|64.46|66.76|64.36|0
1656526820000|2022-06-29 18:20:20|66.71|64.31|66.71|64.31|66.71|64.31|66.66|64.26|0
1656526830000|2022-06-29 18:20:30|66.56|64.16|66.41|64.01|66.56|64.16|66.41|64.01|0
1656526840000|2022-06-29 18:20:40|66.36|63.96|66.46|64.06|66.51|64.11|66.31|63.91|0
1656526850000|2022-06-29 18:20:50|66.56|64.16|66.51|64.11|66.56|64.16|66.41|64.01|0
1656526860000|2022-06-29 18:21:00|66.41|64.01|66.31|63.91|66.41|64.01|66.31|63.91|0
1656526870000|2022-06-29 18:21:10|66.36|63.96|66.31|63.91|66.36|63.96|66.26|63.86|0
1656526880000|2022-06-29 18:21:20|66.36|63.96|66.26|63.86|66.36|63.96|66.26|63.86|0
1656526890000|2022-06-29 18:21:30|66.21|63.81|66.26|63.86|66.31|63.91|66.21|63.81|0
1656526900000|2022-06-29 18:21:40|66.31|63.91|66.31|63.91|66.31|63.91|66.26|63.86|0
1656526910000|2022-06-29 18:21:50|66.16|63.76|66.31|63.91|66.31|63.91|66.11|63.71|0
1656526920000|2022-06-29 18:22:00|66.21|63.81|66.21|63.81|66.31|63.91|66.21|63.81|0
1656526930000|2022-06-29 18:22:10|66.26|63.86|66.21|63.81|66.26|63.86|66.16|63.76|0
1656526940000|2022-06-29 18:22:20|66.16|63.76|66.16|63.76|66.16|63.76|66.16|63.76|0
1656526950000|2022-06-29 18:22:30|66.06|63.66|65.96|63.56|66.11|63.71|65.96|63.56|0
1656526960000|2022-06-29 18:22:40|66.01|63.61|66.16|63.76|66.16|63.76|66.01|63.61|0
1656526970000|2022-06-29 18:22:50|66.21|63.81|66.26|63.86|66.26|63.86|66.21|63.81|0
1656526980000|2022-06-29 18:23:00|66.11|63.71|66.16|63.76|66.21|63.81|66.11|63.71|0
1656526990000|2022-06-29 18:23:10|66.06|63.66|65.96|63.56|66.06|63.66|65.96|63.56|0
1656527000000|2022-06-29 18:23:20|66.01|63.61|66.01|63.61|66.06|63.66|66.01|63.61|0
1656527010000|2022-06-29 18:23:30|66.06|63.66|66.06|63.66|66.06|63.66|66.06|63.66|0
1656527020000|2022-06-29 18:23:40|66.11|63.71|66.16|63.76|66.16|63.76|66.11|63.71|0
1656527030000|2022-06-29 18:23:50|66.11|63.71|66.11|63.71|66.11|63.71|66.11|63.71|0
1656527040000|2022-06-29 18:24:00|66.01|63.61|65.91|63.51|66.01|63.61|65.91|63.51|0
1656527050000|2022-06-29 18:24:10|65.86|63.46|65.91|63.51|65.96|63.56|65.86|63.46|0
1656527060000|2022-06-29 18:24:20|65.96|63.56|66.06|63.66|66.06|63.66|65.86|63.46|0
1656527070000|2022-06-29 18:24:30|66.11|63.71|66.01|63.61|66.11|63.71|66.01|63.61|0
1656527080000|2022-06-29 18:24:40|66.06|63.66|66.06|63.66|66.06|63.66|66.01|63.61|0
1656527090000|2022-06-29 18:24:50|66.11|63.71|66.06|63.66|66.11|63.71|66.06|63.66|0
1656527100000|2022-06-29 18:25:00|66.11|63.71|66.01|63.61|66.11|63.71|66.01|63.61|0
1656527110000|2022-06-29 18:25:10|65.91|63.51|66.01|63.61|66.01|63.61|65.86|63.46|0
1656527120000|2022-06-29 18:25:20|65.96|63.56|66.06|63.66|66.06|63.66|65.96|63.56|0
1656527140000|2022-06-29 18:25:40|66.11|63.71|66.11|63.71|66.11|63.71|66.11|63.71|0
1656527150000|2022-06-29 18:25:50|66.16|63.76|66.06|63.66|66.16|63.76|66.06|63.66|0
1656527160000|2022-06-29 18:26:00|66.11|63.71|66.06|63.66|66.11|63.71|66.06|63.66|0
1656527170000|2022-06-29 18:26:10|66.01|63.61|66.06|63.66|66.06|63.66|66.01|63.61|0
1656527180000|2022-06-29 18:26:20|66.11|63.71|66.08|63.68|66.11|63.71|66.06|63.66|0
1656527190000|2022-06-29 18:26:30|66.11|63.71|66.01|63.61|66.11|63.71|66.01|63.61|0
1656527200000|2022-06-29 18:26:40|65.96|63.56|66.01|63.61|66.01|63.61|65.96|63.56|0
1656527210000|2022-06-29 18:26:50|65.96|63.56|66.01|63.61|66.01|63.61|65.86|63.46|0
1656527220000|2022-06-29 18:27:00|66.06|63.66|66.01|63.61|66.06|63.66|66.01|63.61|0
1656527230000|2022-06-29 18:27:10|66.06|63.66|66.06|63.66|66.06|63.66|65.98|63.58|0
1656527240000|2022-06-29 18:27:20|66.01|63.61|65.96|63.56|66.01|63.61|65.94|63.54|0
1656527250000|2022-06-29 18:27:30|65.91|63.51|66.16|63.76|66.16|63.76|65.81|63.41|0
1656527260000|2022-06-29 18:27:40|66.21|63.81|66.51|64.11|66.51|64.11|66.21|63.81|0
1656527270000|2022-06-29 18:27:50|66.46|64.06|66.51|64.11|66.51|64.11|66.41|64.01|0
1656527280000|2022-06-29 18:28:00|66.56|64.16|66.61|64.21|66.61|64.21|66.56|64.16|0
1656527290000|2022-06-29 18:28:10|66.56|64.16|66.61|64.21|66.61|64.21|66.56|64.16|0
1656527300000|2022-06-29 18:28:20|66.56|64.16|66.66|64.26|66.71|64.31|66.56|64.16|0
1656527310000|2022-06-29 18:28:30|66.71|64.31|66.71|64.31|66.76|64.36|66.71|64.31|0
1656527320000|2022-06-29 18:28:40|66.61|64.21|66.66|64.26|66.71|64.31|66.61|64.21|0
1656527330000|2022-06-29 18:28:50|66.61|64.21|66.76|64.36|66.81|64.41|66.61|64.21|0
1656527340000|2022-06-29 18:29:00|66.81|64.41|66.71|64.31|66.81|64.41|66.66|64.26|0
1656527350000|2022-06-29 18:29:10|66.76|64.36|66.81|64.41|67.01|64.61|66.76|64.36|0
1656527360000|2022-06-29 18:29:20|66.76|64.36|66.71|64.31|66.81|64.41|66.71|64.31|0
1656527370000|2022-06-29 18:29:30|66.76|64.36|66.71|64.31|66.86|64.46|66.71|64.31|0
1656527380000|2022-06-29 18:29:40|66.66|64.26|66.71|64.31|66.71|64.31|66.66|64.26|0
1656527390000|2022-06-29 18:29:50|66.76|64.36|66.71|64.31|66.76|64.36|66.71|64.31|0
1656527400000|2022-06-29 18:30:00|66.81|64.41|66.76|64.36|66.81|64.41|66.66|64.26|0
1656527410000|2022-06-29 18:30:10|66.91|64.51|66.86|64.46|66.91|64.51|66.86|64.46|0
1656527420000|2022-06-29 18:30:20|66.81|64.41|66.66|64.26|66.81|64.41|66.66|64.26|0
1656527430000|2022-06-29 18:30:30|66.71|64.31|66.56|64.16|66.71|64.31|66.56|64.16|0
1656527440000|2022-06-29 18:30:40|66.46|64.06|66.16|63.76|66.46|64.06|66.06|63.66|0
1656527450000|2022-06-29 18:30:50|66.01|63.61|66.06|63.66|66.06|63.66|66.01|63.61|0
1656527460000|2022-06-29 18:31:00|66.01|63.61|65.91|63.51|66.11|63.71|65.91|63.51|0
1656527470000|2022-06-29 18:31:10|65.96|63.56|65.98|63.58|66.01|63.61|65.86|63.46|0
1656527480000|2022-06-29 18:31:20|66.11|63.71|66.11|63.71|66.11|63.71|66.06|63.66|0
1656527490000|2022-06-29 18:31:30|66.18|63.78|66.11|63.71|66.18|63.78|66.06|63.66|0
1656527500000|2022-06-29 18:31:40|66.16|63.76|66.21|63.81|66.21|63.81|66.16|63.76|0
1656527510000|2022-06-29 18:31:50|66.23|63.83|66.26|63.86|66.26|63.86|66.23|63.83|0
1656527520000|2022-06-29 18:32:00|66.31|63.91|66.21|63.81|66.31|63.91|66.21|63.81|0
1656527530000|2022-06-29 18:32:10|66.26|63.86|66.01|63.61|66.26|63.86|66.01|63.61|0
1656527540000|2022-06-29 18:32:20|66.11|63.71|66.01|63.61|66.11|63.71|65.98|63.58|0
1656527550000|2022-06-29 18:32:30|65.98|63.58|66.01|63.61|66.06|63.66|65.98|63.58|0
1656527560000|2022-06-29 18:32:40|66.06|63.66|65.86|63.46|66.06|63.66|65.86|63.46|0
1656527570000|2022-06-29 18:32:50|65.91|63.51|65.96|63.56|65.96|63.56|65.91|63.51|0
1656527580000|2022-06-29 18:33:00|65.86|63.46|65.71|63.31|65.86|63.46|65.71|63.31|0
1656527590000|2022-06-29 18:33:10|65.76|63.36|65.61|63.21|65.76|63.36|65.61|63.21|0
1656527600000|2022-06-29 18:33:20|65.66|63.26|65.86|63.46|65.86|63.46|65.66|63.26|0
1656527610000|2022-06-29 18:33:30|65.81|63.41|66.16|63.76|66.16|63.76|65.81|63.41|0
1656527620000|2022-06-29 18:33:40|66.13|63.73|66.06|63.66|66.16|63.76|66.06|63.66|0
1656527630000|2022-06-29 18:33:50|66.01|63.61|66.01|63.61|66.01|63.61|65.91|63.51|0
1656527640000|2022-06-29 18:34:00|65.98|63.58|65.91|63.51|65.98|63.58|65.91|63.51|0
1656527650000|2022-06-29 18:34:10|65.96|63.56|65.96|63.56|65.96|63.56|65.96|63.56|0
1656527660000|2022-06-29 18:34:20|66.01|63.61|66.01|63.61|66.11|63.71|66.01|63.61|0
1656527670000|2022-06-29 18:34:30|65.91|63.51|65.81|63.41|65.91|63.51|65.81|63.41|0
1656527680000|2022-06-29 18:34:40|65.83|63.43|65.91|63.51|65.91|63.51|65.81|63.41|0
1656527690000|2022-06-29 18:34:50|65.96|63.56|66.01|63.61|66.01|63.61|65.91|63.51|0
1656527700000|2022-06-29 18:35:00|66.06|63.66|65.71|63.31|66.06|63.66|65.71|63.31|0
1656527710000|2022-06-29 18:35:10|65.66|63.26|65.66|63.26|65.66|63.26|65.56|63.16|0
1656527720000|2022-06-29 18:35:20|65.61|63.21|65.59|63.19|65.61|63.21|65.59|63.19|0
1656527730000|2022-06-29 18:35:30|65.61|63.21|65.66|63.26|65.66|63.26|65.61|63.21|0
1656527740000|2022-06-29 18:35:40|65.61|63.21|65.51|63.11|65.61|63.21|65.51|63.11|0
1656527750000|2022-06-29 18:35:50|65.56|63.16|65.46|63.06|65.56|63.16|65.46|63.06|0
1656527760000|2022-06-29 18:36:00|65.51|63.11|65.56|63.16|65.56|63.16|65.51|63.11|0
1656527770000|2022-06-29 18:36:10|65.61|63.21|65.66|63.26|65.66|63.26|65.61|63.21|0
1656527780000|2022-06-29 18:36:20|65.56|63.16|65.81|63.41|65.91|63.51|65.56|63.16|0
1656527790000|2022-06-29 18:36:30|65.71|63.31|65.76|63.36|65.76|63.36|65.71|63.31|0
1656527800000|2022-06-29 18:36:40|65.81|63.41|65.76|63.36|65.83|63.43|65.76|63.36|0
1656527810000|2022-06-29 18:36:50|65.71|63.31|65.66|63.26|65.71|63.31|65.56|63.16|0
1656527820000|2022-06-29 18:37:00|65.26|62.86|65.21|62.81|65.26|62.86|65.21|62.81|0
1656527830000|2022-06-29 18:37:10|65.16|62.76|65.11|62.71|65.16|62.76|65.06|62.66|0
1656527840000|2022-06-29 18:37:20|65.21|62.81|65.08|62.68|65.21|62.81|65.06|62.66|0
1656527850000|2022-06-29 18:37:30|65.06|62.66|65.01|62.61|65.06|62.66|65.01|62.61|0
1656527860000|2022-06-29 18:37:40|65.06|62.66|64.99|62.59|65.06|62.66|64.99|62.59|0
1656527870000|2022-06-29 18:37:50|65.06|62.66|64.96|62.56|65.06|62.66|64.96|62.56|0
1656527880000|2022-06-29 18:38:00|64.91|62.51|65.11|62.71|65.11|62.71|64.86|62.46|0
1656527890000|2022-06-29 18:38:10|65.01|62.61|65.01|62.61|65.01|62.61|65.01|62.61|0
1656527900000|2022-06-29 18:38:20|65.18|62.78|65.16|62.76|65.18|62.78|65.11|62.71|0
1656527910000|2022-06-29 18:38:30|65.21|62.81|65.16|62.76|65.21|62.81|65.16|62.76|0
1656527920000|2022-06-29 18:38:40|65.21|62.81|65.11|62.71|65.21|62.81|65.11|62.71|0
1656527930000|2022-06-29 18:38:50|65.16|62.76|65.16|62.76|65.16|62.76|65.16|62.76|0
1656527940000|2022-06-29 18:39:00|65.06|62.66|65.06|62.66|65.11|62.71|65.06|62.66|0
1656527950000|2022-06-29 18:39:10|64.99|62.59|65.01|62.61|65.01|62.61|64.99|62.59|0
1656527960000|2022-06-29 18:39:20|64.91|62.51|65.01|62.61|65.01|62.61|64.86|62.46|0
1656527970000|2022-06-29 18:39:30|64.91|62.51|64.91|62.51|64.96|62.56|64.91|62.51|0
1656527980000|2022-06-29 18:39:40|64.89|62.49|64.86|62.46|64.91|62.51|64.86|62.46|0
1656527990000|2022-06-29 18:39:50|64.81|62.41|64.81|62.41|64.86|62.46|64.77|62.37|0
1656528000000|2022-06-29 18:40:00|64.77|62.37|64.77|62.37|64.81|62.41|64.77|62.37|0
1656528010000|2022-06-29 18:40:10|64.81|62.41|64.79|62.39|64.81|62.41|64.77|62.37|0
1656528020000|2022-06-29 18:40:20|64.81|62.41|64.91|62.51|64.91|62.51|64.81|62.41|0
1656528030000|2022-06-29 18:40:30|65.01|62.61|64.91|62.51|65.01|62.61|64.91|62.51|0
1656528040000|2022-06-29 18:40:40|64.86|62.46|64.86|62.46|64.86|62.46|64.86|62.46|0
1656528050000|2022-06-29 18:40:50|64.77|62.37|64.62|62.22|64.77|62.37|64.62|62.22|0
1656528060000|2022-06-29 18:41:00|64.57|62.17|64.52|62.12|64.57|62.17|64.52|62.12|0
1656528070000|2022-06-29 18:41:10|64.42|62.02|64.08|61.68|64.42|62.02|64.08|61.68|0
1656528080000|2022-06-29 18:41:20|64.13|61.73|64.18|61.78|64.18|61.78|64.13|61.73|0
1656528090000|2022-06-29 18:41:30|64.08|61.68|64.13|61.73|64.13|61.73|64.08|61.68|0
1656528100000|2022-06-29 18:41:40|63.99|61.59|64.03|61.63|64.03|61.63|63.99|61.59|0
1656528110000|2022-06-29 18:41:50|63.99|61.59|64.13|61.73|64.18|61.78|63.99|61.59|0
1656528120000|2022-06-29 18:42:00|64.18|61.78|63.99|61.59|64.18|61.78|63.99|61.59|0
1656528130000|2022-06-29 18:42:10|63.94|61.54|64.03|61.63|64.03|61.63|63.89|61.49|0
1656528140000|2022-06-29 18:42:20|63.79|61.39|63.89|61.49|63.94|61.54|63.79|61.39|0
1656528150000|2022-06-29 18:42:30|63.94|61.54|63.94|61.54|63.94|61.54|63.89|61.49|0
1656528160000|2022-06-29 18:42:40|63.98|61.58|64.08|61.68|64.08|61.68|63.98|61.58|0
1656528170000|2022-06-29 18:42:50|64.13|61.73|64.08|61.68|64.13|61.73|64.08|61.68|0
1656528180000|2022-06-29 18:43:00|64.03|61.63|64.03|61.63|64.03|61.63|63.98|61.58|0
1656528190000|2022-06-29 18:43:10|64.08|61.68|64.08|61.68|64.08|61.68|64.03|61.63|0
1656528200000|2022-06-29 18:43:20|64.03|61.63|64.13|61.73|64.13|61.73|64.03|61.63|0
1656528210000|2022-06-29 18:43:30|64.18|61.78|64.13|61.73|64.18|61.78|64.13|61.73|0
1656528220000|2022-06-29 18:43:40|64.08|61.68|64.08|61.68|64.13|61.73|64.08|61.68|0
1656528230000|2022-06-29 18:43:50|64.03|61.63|63.94|61.54|64.03|61.63|63.94|61.54|0
1656528240000|2022-06-29 18:44:00|63.84|61.44|63.89|61.49|63.89|61.49|63.84|61.44|0
1656528250000|2022-06-29 18:44:10|64.03|61.63|63.98|61.58|64.03|61.63|63.94|61.54|0
1656528260000|2022-06-29 18:44:20|63.94|61.54|63.84|61.44|63.94|61.54|63.84|61.44|0
1656528270000|2022-06-29 18:44:30|63.79|61.39|63.79|61.39|63.84|61.44|63.79|61.39|0
1656528280000|2022-06-29 18:44:40|63.74|61.34|63.79|61.39|63.79|61.39|63.74|61.34|0
1656528290000|2022-06-29 18:44:50|63.74|61.34|63.74|61.34|63.74|61.34|63.74|61.34|0
1656528300000|2022-06-29 18:45:00|63.55|61.15|63.69|61.29|63.69|61.29|63.55|61.15|0
1656528310000|2022-06-29 18:45:10|63.89|61.49|63.74|61.34|63.89|61.49|63.69|61.29|0
1656528320000|2022-06-29 18:45:20|63.79|61.39|63.69|61.29|63.79|61.39|63.65|61.25|0
1656528330000|2022-06-29 18:45:30|63.74|61.34|63.55|61.15|63.74|61.34|63.55|61.15|0
1656528340000|2022-06-29 18:45:40|63.65|61.25|63.69|61.29|63.69|61.29|63.65|61.25|0
1656528350000|2022-06-29 18:45:50|63.65|61.25|63.65|61.25|63.65|61.25|63.5|61.1|0
1656528360000|2022-06-29 18:46:00|63.6|61.2|63.65|61.25|63.65|61.25|63.6|61.2|0
1656528370000|2022-06-29 18:46:10|63.55|61.15|63.6|61.2|63.65|61.25|63.55|61.15|0
1656528380000|2022-06-29 18:46:20|63.64|61.24|63.74|61.34|63.74|61.34|63.64|61.24|0
1656528390000|2022-06-29 18:46:30|63.84|61.44|63.84|61.44|63.89|61.49|63.84|61.44|0
1656528400000|2022-06-29 18:46:40|63.89|61.49|63.84|61.44|63.89|61.49|63.79|61.39|0
1656528410000|2022-06-29 18:46:50|63.74|61.34|63.79|61.39|63.79|61.39|63.74|61.34|0
1656528420000|2022-06-29 18:47:00|63.69|61.29|63.6|61.2|63.69|61.29|63.6|61.2|0
1656528430000|2022-06-29 18:47:10|63.5|61.1|63.36|60.96|63.55|61.15|63.36|60.96|0
1656528440000|2022-06-29 18:47:20|63.4|61|63.36|60.96|63.4|61|63.36|60.96|0
1656528450000|2022-06-29 18:47:30|63.31|60.91|63.26|60.86|63.31|60.91|63.21|60.81|0
1656528460000|2022-06-29 18:47:40|63.21|60.81|63.31|60.91|63.31|60.91|63.21|60.81|0
1656528470000|2022-06-29 18:47:50|63.36|60.96|63.36|60.96|63.36|60.96|63.31|60.91|0
1656528480000|2022-06-29 18:48:00|63.31|60.91|63.45|61.05|63.45|61.05|63.31|60.91|0
1656528490000|2022-06-29 18:48:10|63.6|61.2|63.79|61.39|63.89|61.49|63.6|61.2|0
1656528500000|2022-06-29 18:48:20|63.72|61.32|63.79|61.39|63.79|61.39|63.64|61.24|0
1656528510000|2022-06-29 18:48:30|63.81|61.41|63.79|61.39|63.89|61.49|63.79|61.39|0
1656528520000|2022-06-29 18:48:40|63.74|61.34|63.64|61.24|63.74|61.34|63.64|61.24|0
1656528530000|2022-06-29 18:48:50|63.55|61.15|63.64|61.24|63.74|61.34|63.55|61.15|0
1656528540000|2022-06-29 18:49:00|63.67|61.27|63.69|61.29|63.69|61.29|63.6|61.2|0
1656528550000|2022-06-29 18:49:10|63.64|61.24|63.6|61.2|63.79|61.39|63.6|61.2|0
1656528560000|2022-06-29 18:49:20|63.72|61.32|63.74|61.34|63.74|61.34|63.69|61.29|0
1656528570000|2022-06-29 18:49:30|63.76|61.36|63.74|61.34|63.79|61.39|63.74|61.34|0
1656528580000|2022-06-29 18:49:40|63.62|61.22|63.55|61.15|63.64|61.24|63.55|61.15|0
1656528590000|2022-06-29 18:49:50|63.5|61.1|63.5|61.1|63.55|61.15|63.5|61.1|0
1656528600000|2022-06-29 18:50:00|63.35|60.95|63.21|60.81|63.35|60.95|63.21|60.81|0
1656528610000|2022-06-29 18:50:10|63.16|60.76|63.45|61.05|63.45|61.05|63.16|60.76|0
1656528620000|2022-06-29 18:50:20|63.5|61.1|63.6|61.2|63.6|61.2|63.45|61.05|0
1656528630000|2022-06-29 18:50:30|63.64|61.24|63.6|61.2|63.64|61.24|63.6|61.2|0
1656528640000|2022-06-29 18:50:40|63.64|61.24|63.6|61.2|63.64|61.24|63.6|61.2|0
1656528650000|2022-06-29 18:50:50|63.55|61.15|63.6|61.2|63.64|61.24|63.55|61.15|0
1656528660000|2022-06-29 18:51:00|63.64|61.24|63.69|61.29|63.74|61.34|63.64|61.24|0
1656528670000|2022-06-29 18:51:10|63.74|61.34|63.79|61.39|63.79|61.39|63.74|61.34|0
1656528680000|2022-06-29 18:51:20|63.84|61.44|63.93|61.53|63.98|61.58|63.84|61.44|0
1656528690000|2022-06-29 18:51:30|63.84|61.44|63.93|61.53|63.98|61.58|63.84|61.44|0
1656528700000|2022-06-29 18:51:40|63.84|61.44|63.89|61.49|63.93|61.53|63.84|61.44|0
1656528710000|2022-06-29 18:51:50|63.84|61.44|63.93|61.53|63.93|61.53|63.84|61.44|0
1656528720000|2022-06-29 18:52:00|63.76|61.36|63.6|61.2|63.76|61.36|63.6|61.2|0
1656528730000|2022-06-29 18:52:10|63.84|61.44|63.74|61.34|63.84|61.44|63.74|61.34|0
1656528740000|2022-06-29 18:52:20|63.79|61.39|63.74|61.34|63.79|61.39|63.74|61.34|0
1656528750000|2022-06-29 18:52:30|63.79|61.39|63.84|61.44|63.84|61.44|63.79|61.39|0
1656528760000|2022-06-29 18:52:40|63.79|61.39|63.84|61.44|63.84|61.44|63.79|61.39|0
1656528770000|2022-06-29 18:52:50|63.79|61.39|63.64|61.24|63.79|61.39|63.64|61.24|0
1656528780000|2022-06-29 18:53:00|63.6|61.2|63.64|61.24|63.64|61.24|63.6|61.2|0
1656528790000|2022-06-29 18:53:10|63.6|61.2|63.55|61.15|63.6|61.2|63.55|61.15|0
1656528800000|2022-06-29 18:53:20|63.6|61.2|63.6|61.2|63.64|61.24|63.6|61.2|0
1656528810000|2022-06-29 18:53:30|63.64|61.24|63.74|61.34|63.74|61.34|63.64|61.24|0
1656528820000|2022-06-29 18:53:40|63.84|61.44|63.79|61.39|63.84|61.44|63.74|61.34|0
1656528830000|2022-06-29 18:53:50|63.69|61.29|63.69|61.29|63.69|61.29|63.69|61.29|0
1656528840000|2022-06-29 18:54:00|63.64|61.24|63.79|61.39|63.79|61.39|63.64|61.24|0
1656528850000|2022-06-29 18:54:10|63.74|61.34|63.89|61.49|63.89|61.49|63.74|61.34|0
1656528860000|2022-06-29 18:54:20|63.93|61.53|63.89|61.49|63.93|61.53|63.84|61.44|0
1656528870000|2022-06-29 18:54:30|63.84|61.44|63.93|61.53|63.93|61.53|63.84|61.44|0
1656528880000|2022-06-29 18:54:40|63.98|61.58|63.89|61.49|63.98|61.58|63.89|61.49|0
1656528890000|2022-06-29 18:54:50|63.93|61.53|63.98|61.58|63.98|61.58|63.93|61.53|0
1656528900000|2022-06-29 18:55:00|64.03|61.63|64.03|61.63|64.03|61.63|63.98|61.58|0
1656528910000|2022-06-29 18:55:10|64.08|61.68|64.08|61.68|64.08|61.68|64.03|61.63|0
1656528920000|2022-06-29 18:55:20|64.13|61.73|64.13|61.73|64.18|61.78|64.13|61.73|0
1656528930000|2022-06-29 18:55:30|64.08|61.68|64.13|61.73|64.13|61.73|64.08|61.68|0
1656528940000|2022-06-29 18:55:40|64.22|61.82|64.13|61.73|64.22|61.82|64.13|61.73|0
1656528950000|2022-06-29 18:55:50|64.08|61.68|63.93|61.53|64.13|61.73|63.93|61.53|0
1656528960000|2022-06-29 18:56:00|63.88|61.48|63.88|61.48|63.93|61.53|63.88|61.48|0
1656528970000|2022-06-29 18:56:10|63.84|61.44|63.98|61.58|63.98|61.58|63.79|61.39|0
1656528980000|2022-06-29 18:56:20|63.84|61.44|63.98|61.58|63.98|61.58|63.84|61.44|0
1656528990000|2022-06-29 18:56:30|64.13|61.73|64.32|61.92|64.32|61.92|64.13|61.73|0
1656529000000|2022-06-29 18:56:40|64.13|61.73|64.13|61.73|64.13|61.73|64.13|61.73|0
1656529010000|2022-06-29 18:56:50|64.08|61.68|64.08|61.68|64.08|61.68|64.03|61.63|0
1656529020000|2022-06-29 18:57:00|63.98|61.58|64.03|61.63|64.08|61.68|63.98|61.58|0
1656529030000|2022-06-29 18:57:10|64.13|61.73|64.13|61.73|64.18|61.78|64.13|61.73|0
1656529040000|2022-06-29 18:57:20|64.1|61.7|64.22|61.82|64.27|61.87|64.1|61.7|0
1656529050000|2022-06-29 18:57:30|64.18|61.78|64.37|61.97|64.37|61.97|64.18|61.78|0
1656529060000|2022-06-29 18:57:40|64.32|61.92|64.37|61.97|64.37|61.97|64.32|61.92|0
1656529070000|2022-06-29 18:57:50|64.42|62.02|64.42|62.02|64.42|62.02|64.37|61.97|0
1656529080000|2022-06-29 18:58:00|64.37|61.97|64.52|62.12|64.52|62.12|64.37|61.97|0
1656529090000|2022-06-29 18:58:10|64.57|62.17|64.37|61.97|64.57|62.17|64.37|61.97|0
1656529100000|2022-06-29 18:58:20|64.39|61.99|64.32|61.92|64.39|61.99|64.32|61.92|0
1656529110000|2022-06-29 18:58:30|63.98|61.58|63.98|61.58|64.08|61.68|63.98|61.58|0
1656529120000|2022-06-29 18:58:40|64.08|61.68|64.03|61.63|64.08|61.68|64.03|61.63|0
1656529130000|2022-06-29 18:58:50|64.08|61.68|64.13|61.73|64.18|61.78|64.08|61.68|0
1656529140000|2022-06-29 18:59:00|64.18|61.78|64.22|61.82|64.22|61.82|64.13|61.73|0
1656529150000|2022-06-29 18:59:10|64.13|61.73|64.03|61.63|64.13|61.73|64.03|61.63|0
1656529160000|2022-06-29 18:59:20|63.98|61.58|63.84|61.44|63.98|61.58|63.84|61.44|0
1656529170000|2022-06-29 18:59:30|63.88|61.48|64.03|61.63|64.03|61.63|63.88|61.48|0
1656529180000|2022-06-29 18:59:40|63.98|61.58|64.03|61.63|64.08|61.68|63.98|61.58|0
1656529190000|2022-06-29 18:59:50|63.98|61.58|63.93|61.53|63.98|61.58|63.93|61.53|0
1656529200000|2022-06-29 19:00:00|63.88|61.48|63.84|61.44|63.98|61.58|63.84|61.44|0
1656529210000|2022-06-29 19:00:10|63.88|61.48|64.22|61.82|64.22|61.82|63.88|61.48|0
1656529220000|2022-06-29 19:00:20|64.27|61.87|64.18|61.78|64.27|61.87|64.18|61.78|0
1656529230000|2022-06-29 19:00:30|64.13|61.73|64.13|61.73|64.27|61.87|64.13|61.73|0
1656529240000|2022-06-29 19:00:40|64.03|61.63|64.08|61.68|64.08|61.68|64.03|61.63|0
1656529250000|2022-06-29 19:00:50|64.13|61.73|64.18|61.78|64.22|61.82|64.13|61.73|0
1656529260000|2022-06-29 19:01:00|64.22|61.82|63.88|61.48|64.22|61.82|63.88|61.48|0
1656529270000|2022-06-29 19:01:10|63.84|61.44|63.69|61.29|63.88|61.48|63.69|61.29|0
1656529280000|2022-06-29 19:01:20|63.54|61.14|63.45|61.05|63.54|61.14|63.4|61|0
1656529290000|2022-06-29 19:01:30|63.5|61.1|63.84|61.44|63.84|61.44|63.5|61.1|0
1656529300000|2022-06-29 19:01:40|63.74|61.34|63.84|61.44|63.84|61.44|63.69|61.29|0
1656529310000|2022-06-29 19:01:50|63.69|61.29|63.54|61.14|63.69|61.29|63.54|61.14|0
1656529320000|2022-06-29 19:02:00|63.5|61.1|63.54|61.14|63.54|61.14|63.45|61.05|0
1656529330000|2022-06-29 19:02:10|63.59|61.19|63.45|61.05|63.59|61.19|63.45|61.05|0
1656529340000|2022-06-29 19:02:20|63.26|60.86|63.21|60.81|63.26|60.86|63.21|60.81|0
1656529350000|2022-06-29 19:02:30|63.26|60.86|63.3|60.9|63.3|60.9|63.26|60.86|0
1656529360000|2022-06-29 19:02:40|63.5|61.1|63.45|61.05|63.5|61.1|63.45|61.05|0
1656529370000|2022-06-29 19:02:50|63.4|61|63.21|60.81|63.4|61|63.21|60.81|0
1656529380000|2022-06-29 19:03:00|63.01|60.61|62.97|60.57|63.01|60.61|62.97|60.57|0
1656529390000|2022-06-29 19:03:10|63.01|60.61|62.97|60.57|63.01|60.61|62.87|60.47|0
1656529400000|2022-06-29 19:03:20|63.01|60.61|63.06|60.66|63.06|60.66|63.01|60.61|0
1656529410000|2022-06-29 19:03:30|63.01|60.61|62.97|60.57|63.01|60.61|62.97|60.57|0
1656529420000|2022-06-29 19:03:40|63.06|60.66|63.06|60.66|63.06|60.66|63.01|60.61|0
1656529430000|2022-06-29 19:03:50|63.11|60.71|63.26|60.86|63.3|60.9|63.11|60.71|0
1656529440000|2022-06-29 19:04:00|63.35|60.95|63.3|60.9|63.35|60.95|63.26|60.86|0
1656529450000|2022-06-29 19:04:10|63.25|60.85|63.35|60.95|63.35|60.95|63.25|60.85|0
1656529460000|2022-06-29 19:04:20|63.4|61|63.4|61|63.4|61|63.3|60.9|0
1656529470000|2022-06-29 19:04:30|63.64|61.24|63.74|61.34|63.79|61.39|63.64|61.24|0
1656529480000|2022-06-29 19:04:40|63.69|61.29|63.74|61.34|63.74|61.34|63.69|61.29|0
1656529490000|2022-06-29 19:04:50|63.79|61.39|63.74|61.34|63.79|61.39|63.74|61.34|0
1656529500000|2022-06-29 19:05:00|63.79|61.39|63.64|61.24|63.88|61.48|63.64|61.24|0
1656529510000|2022-06-29 19:05:10|63.83|61.43|63.83|61.43|63.83|61.43|63.79|61.39|0
1656529520000|2022-06-29 19:05:20|63.88|61.48|63.83|61.43|63.88|61.48|63.74|61.34|0
1656529530000|2022-06-29 19:05:30|63.74|61.34|63.66|61.26|63.74|61.34|63.66|61.26|0
1656529540000|2022-06-29 19:05:40|63.69|61.29|63.83|61.43|63.83|61.43|63.69|61.29|0
1656529550000|2022-06-29 19:05:50|63.54|61.14|63.69|61.29|63.69|61.29|63.54|61.14|0
1656529560000|2022-06-29 19:06:00|63.59|61.19|63.64|61.24|63.64|61.24|63.59|61.19|0
1656529570000|2022-06-29 19:06:10|63.69|61.29|63.69|61.29|63.69|61.29|63.64|61.24|0
1656529580000|2022-06-29 19:06:20|63.74|61.34|64.27|61.87|64.27|61.87|63.74|61.34|0
1656529590000|2022-06-29 19:06:30|64.17|61.77|64.37|61.97|64.47|62.07|64.17|61.77|0
1656529600000|2022-06-29 19:06:40|64.27|61.87|64.42|62.02|64.42|62.02|64.27|61.87|0
1656529610000|2022-06-29 19:06:50|64.17|61.77|64.08|61.68|64.32|61.92|64.08|61.68|0
1656529620000|2022-06-29 19:07:00|64.17|61.77|64.13|61.73|64.17|61.77|64.13|61.73|0
1656529630000|2022-06-29 19:07:10|64.17|61.77|64.17|61.77|64.17|61.77|64.13|61.73|0
1656529640000|2022-06-29 19:07:20|64.22|61.82|64.51|62.11|64.51|62.11|64.22|61.82|0
1656529650000|2022-06-29 19:07:30|64.61|62.21|64.42|62.02|64.61|62.21|64.42|62.02|0
1656529660000|2022-06-29 19:07:40|64.39|61.99|64.32|61.92|64.39|61.99|64.32|61.92|0
1656529670000|2022-06-29 19:07:50|64.22|61.82|64.22|61.82|64.27|61.87|64.22|61.82|0
1656529680000|2022-06-29 19:08:00|64.17|61.77|64.17|61.77|64.22|61.82|64.17|61.77|0
1656529690000|2022-06-29 19:08:10|64.12|61.72|64.37|61.97|64.37|61.97|64.12|61.72|0
1656529700000|2022-06-29 19:08:20|64.42|62.02|64.42|62.02|64.42|62.02|64.32|61.92|0
1656529710000|2022-06-29 19:08:30|64.37|61.97|64.37|61.97|64.37|61.97|64.37|61.97|0
1656529720000|2022-06-29 19:08:40|64.42|62.02|64.32|61.92|64.42|62.02|64.32|61.92|0
1656529730000|2022-06-29 19:08:50|64.37|61.97|64.51|62.11|64.51|62.11|64.37|61.97|0
1656529740000|2022-06-29 19:09:00|64.56|62.16|64.56|62.16|64.56|62.16|64.51|62.11|0
1656529750000|2022-06-29 19:09:10|64.47|62.07|64.51|62.11|64.56|62.16|64.47|62.07|0
1656529760000|2022-06-29 19:09:20|64.32|61.92|64.42|62.02|64.47|62.07|64.32|61.92|0
1656529770000|2022-06-29 19:09:30|64.56|62.16|64.51|62.11|64.61|62.21|64.51|62.11|0
1656529780000|2022-06-29 19:09:40|64.56|62.16|64.76|62.36|64.76|62.36|64.56|62.16|0
1656529790000|2022-06-29 19:09:50|64.81|62.41|64.95|62.55|64.95|62.55|64.81|62.41|0
1656529800000|2022-06-29 19:10:00|64.71|62.31|64.37|61.97|64.71|62.31|64.32|61.92|0
1656529810000|2022-06-29 19:10:10|64.42|62.02|64.32|61.92|64.56|62.16|64.32|61.92|0
1656529820000|2022-06-29 19:10:20|64.37|61.97|64.24|61.84|64.51|62.11|64.24|61.84|0
1656529830000|2022-06-29 19:10:30|64.17|61.77|64.08|61.68|64.17|61.77|64.08|61.68|0
1656529840000|2022-06-29 19:10:40|64.22|61.82|64.12|61.72|64.22|61.82|64.12|61.72|0
1656529850000|2022-06-29 19:10:50|64.08|61.68|64.12|61.72|64.12|61.72|64.03|61.63|0
1656529860000|2022-06-29 19:11:00|64.22|61.82|64.17|61.77|64.22|61.82|64.17|61.77|0
1656529870000|2022-06-29 19:11:10|64.22|61.82|64.32|61.92|64.32|61.92|64.22|61.82|0
1656529880000|2022-06-29 19:11:20|64.27|61.87|64.22|61.82|64.32|61.92|64.22|61.82|0
1656529890000|2022-06-29 19:11:30|64.27|61.87|64.22|61.82|64.27|61.87|64.17|61.77|0
1656529900000|2022-06-29 19:11:40|64.08|61.68|63.83|61.43|64.1|61.7|63.83|61.43|0
1656529910000|2022-06-29 19:11:50|63.81|61.41|63.78|61.38|63.83|61.43|63.78|61.38|0
1656529920000|2022-06-29 19:12:00|63.76|61.36|63.69|61.29|63.76|61.36|63.69|61.29|0
1656529930000|2022-06-29 19:12:10|63.74|61.34|63.74|61.34|63.88|61.48|63.74|61.34|0
1656529940000|2022-06-29 19:12:20|63.83|61.43|64.03|61.63|64.03|61.63|63.83|61.43|0
1656529950000|2022-06-29 19:12:30|64.08|61.68|64.12|61.72|64.12|61.72|64.08|61.68|0
1656529960000|2022-06-29 19:12:40|64.27|61.87|64.42|62.02|64.42|62.02|64.27|61.87|0
1656529970000|2022-06-29 19:12:50|64.46|62.06|64.08|61.68|64.46|62.06|64.08|61.68|0
1656529980000|2022-06-29 19:13:00|64.12|61.72|64.17|61.77|64.22|61.82|64.12|61.72|0
1656529990000|2022-06-29 19:13:10|64.27|61.87|64.32|61.92|64.32|61.92|64.27|61.87|0
1656530000000|2022-06-29 19:13:20|64.27|61.87|64.27|61.87|64.27|61.87|64.27|61.87|0
1656530010000|2022-06-29 19:13:30|64.22|61.82|64.42|62.02|64.42|62.02|64.22|61.82|0
1656530020000|2022-06-29 19:13:40|64.37|61.97|64.32|61.92|64.42|62.02|64.32|61.92|0
1656530030000|2022-06-29 19:13:50|64.34|61.94|64.22|61.82|64.34|61.94|64.17|61.77|0
1656530040000|2022-06-29 19:14:00|64.32|61.92|64.32|61.92|64.32|61.92|64.32|61.92|0
1656530050000|2022-06-29 19:14:10|64.34|61.94|64.51|62.11|64.51|62.11|64.32|61.92|0
1656530060000|2022-06-29 19:14:20|64.46|62.06|64.42|62.02|64.46|62.06|64.37|61.97|0
1656530070000|2022-06-29 19:14:30|64.37|61.97|64.27|61.87|64.37|61.97|64.27|61.87|0
1656530080000|2022-06-29 19:14:40|64.37|61.97|64.32|61.92|64.42|62.02|64.32|61.92|0
1656530090000|2022-06-29 19:14:50|64.37|61.97|64.27|61.87|64.39|61.99|64.27|61.87|0
1656530100000|2022-06-29 19:15:00|64.22|61.82|64.27|61.87|64.27|61.87|64.17|61.77|0
1656530110000|2022-06-29 19:15:10|64.22|61.82|63.88|61.48|64.22|61.82|63.88|61.48|0
1656530120000|2022-06-29 19:15:20|63.98|61.58|64.12|61.72|64.12|61.72|63.98|61.58|0
1656530130000|2022-06-29 19:15:30|64.07|61.67|64.12|61.72|64.12|61.72|64.07|61.67|0
1656530140000|2022-06-29 19:15:40|64.03|61.63|64.07|61.67|64.07|61.67|64.03|61.63|0
1656530150000|2022-06-29 19:15:50|63.98|61.58|64.03|61.63|64.03|61.63|63.98|61.58|0
1656530160000|2022-06-29 19:16:00|64.12|61.72|64.32|61.92|64.32|61.92|64.05|61.65|0
1656530170000|2022-06-29 19:16:10|64.17|61.77|64.22|61.82|64.22|61.82|64.17|61.77|0
1656530180000|2022-06-29 19:16:20|64.32|61.92|64.42|62.02|64.42|62.02|64.32|61.92|0
1656530190000|2022-06-29 19:16:30|64.39|61.99|64.73|62.33|64.73|62.33|64.37|61.97|0
1656530200000|2022-06-29 19:16:40|64.76|62.36|64.81|62.41|64.86|62.46|64.76|62.36|0
1656530210000|2022-06-29 19:16:50|64.78|62.38|64.66|62.26|64.78|62.38|64.66|62.26|0
1656530220000|2022-06-29 19:17:00|64.51|62.11|64.71|62.31|64.81|62.41|64.51|62.11|0
1656530230000|2022-06-29 19:17:10|64.56|62.16|64.71|62.31|64.71|62.31|64.56|62.16|0
1656530240000|2022-06-29 19:17:20|64.81|62.41|64.85|62.45|64.9|62.5|64.81|62.41|0
1656530250000|2022-06-29 19:17:30|64.9|62.5|65.1|62.7|65.1|62.7|64.9|62.5|0
1656530260000|2022-06-29 19:17:40|65.15|62.75|65.35|62.95|65.35|62.95|65.15|62.75|0
1656530270000|2022-06-29 19:17:50|65.4|63|65.49|63.09|65.49|63.09|65.4|63|0
1656530280000|2022-06-29 19:18:00|65.54|63.14|65.64|63.24|65.64|63.24|65.54|63.14|0
1656530290000|2022-06-29 19:18:10|65.59|63.19|64.28|61.88|65.64|63.24|64.28|61.88|0
1656530300000|2022-06-29 19:18:20|64.23|61.83|64.23|61.83|64.28|61.88|64.23|61.83|0
1656530310000|2022-06-29 19:18:30|64.33|61.93|64.04|61.64|64.33|61.93|64.04|61.64|0
1656530320000|2022-06-29 19:18:40|63.99|61.59|63.99|61.59|63.99|61.59|63.89|61.49|0
1656530330000|2022-06-29 19:18:50|64.09|61.69|64.19|61.79|64.19|61.79|64.09|61.69|0
1656530340000|2022-06-29 19:19:00|64.23|61.83|64.19|61.79|64.23|61.83|64.19|61.79|0
1656530350000|2022-06-29 19:19:10|64.23|61.83|64.14|61.74|64.23|61.83|64.14|61.74|0
1656530360000|2022-06-29 19:19:20|64.09|61.69|63.84|61.44|64.09|61.69|63.84|61.44|0
1656530370000|2022-06-29 19:19:30|63.89|61.49|63.65|61.25|63.89|61.49|63.55|61.15|0
1656530380000|2022-06-29 19:19:40|63.7|61.3|63.55|61.15|63.7|61.3|63.55|61.15|0
1656530390000|2022-06-29 19:19:50|63.46|61.06|63.41|61.01|63.46|61.06|63.36|60.96|0
1656530400000|2022-06-29 19:20:00|63.36|60.96|63.36|60.96|63.36|60.96|63.31|60.91|0
1656530410000|2022-06-29 19:20:10|63.41|61.01|63.6|61.2|63.6|61.2|63.41|61.01|0
1656530420000|2022-06-29 19:20:20|63.5|61.1|63.36|60.96|63.5|61.1|63.33|60.93|0
1656530430000|2022-06-29 19:20:30|63.41|61.01|63.5|61.1|63.6|61.2|63.36|60.96|0
1656530440000|2022-06-29 19:20:40|63.6|61.2|63.65|61.25|63.7|61.3|63.6|61.2|0
1656530450000|2022-06-29 19:20:50|63.36|60.96|63.31|60.91|63.36|60.96|63.26|60.86|0
1656530460000|2022-06-29 19:21:00|63.26|60.86|63.46|61.06|63.46|61.06|63.26|60.86|0
1656530470000|2022-06-29 19:21:10|63.41|61.01|63.46|61.06|63.5|61.1|63.41|61.01|0
1656530480000|2022-06-29 19:21:20|63.36|60.96|63.46|61.06|63.46|61.06|63.36|60.96|0
1656530490000|2022-06-29 19:21:30|63.41|61.01|63.7|61.3|63.7|61.3|63.41|61.01|0
1656530500000|2022-06-29 19:21:40|63.75|61.35|63.75|61.35|63.84|61.44|63.75|61.35|0
1656530510000|2022-06-29 19:21:50|63.8|61.4|63.75|61.35|63.8|61.4|63.75|61.35|0
1656530520000|2022-06-29 19:22:00|63.8|61.4|63.65|61.25|63.84|61.44|63.65|61.25|0
1656530530000|2022-06-29 19:22:10|63.6|61.2|63.58|61.18|63.65|61.25|63.58|61.18|0
1656530540000|2022-06-29 19:22:20|63.6|61.2|63.55|61.15|63.7|61.3|63.55|61.15|0
1656530550000|2022-06-29 19:22:30|63.65|61.25|63.75|61.35|63.75|61.35|63.65|61.25|0
1656530560000|2022-06-29 19:22:40|63.46|61.06|63.46|61.06|63.46|61.06|63.36|60.96|0
1656530570000|2022-06-29 19:22:50|63.5|61.1|63.55|61.15|63.55|61.15|63.48|61.08|0
1656530580000|2022-06-29 19:23:00|63.46|61.06|63.5|61.1|63.5|61.1|63.46|61.06|0
1656530590000|2022-06-29 19:23:10|63.55|61.15|63.65|61.25|63.65|61.25|63.55|61.15|0
1656530600000|2022-06-29 19:23:20|63.6|61.2|63.65|61.25|63.65|61.25|63.6|61.2|0
1656530610000|2022-06-29 19:23:30|63.79|61.39|63.75|61.35|63.79|61.39|63.7|61.3|0
1656530620000|2022-06-29 19:23:40|63.79|61.39|63.79|61.39|63.79|61.39|63.79|61.39|0
1656530630000|2022-06-29 19:23:50|63.84|61.44|63.65|61.25|63.84|61.44|63.65|61.25|0
1656530640000|2022-06-29 19:24:00|63.6|61.2|63.84|61.44|63.84|61.44|63.6|61.2|0
1656530650000|2022-06-29 19:24:10|63.89|61.49|63.75|61.35|63.89|61.49|63.65|61.25|0
1656530660000|2022-06-29 19:24:20|63.79|61.39|63.89|61.49|63.89|61.49|63.79|61.39|0
1656530670000|2022-06-29 19:24:30|63.84|61.44|63.89|61.49|63.99|61.59|63.84|61.44|0
1656530680000|2022-06-29 19:24:40|64.04|61.64|64.14|61.74|64.14|61.74|64.04|61.64|0
1656530690000|2022-06-29 19:24:50|64.23|61.83|64.18|61.78|64.23|61.83|64.18|61.78|0
1656530700000|2022-06-29 19:25:00|64.23|61.83|64.09|61.69|64.23|61.83|64.04|61.64|0
1656530710000|2022-06-29 19:25:10|64.14|61.74|64.09|61.69|64.14|61.74|64.09|61.69|0
1656530720000|2022-06-29 19:25:20|64.23|61.83|64.18|61.78|64.28|61.88|64.18|61.78|0
1656530730000|2022-06-29 19:25:30|64.04|61.64|64.14|61.74|64.14|61.74|64.04|61.64|0
1656530740000|2022-06-29 19:25:40|64.23|61.83|64.21|61.81|64.28|61.88|64.21|61.81|0
1656530750000|2022-06-29 19:25:50|64.18|61.78|64.09|61.69|64.18|61.78|63.96|61.56|0
1656530760000|2022-06-29 19:26:00|64.11|61.71|64.33|61.93|64.33|61.93|64.11|61.71|0
1656530770000|2022-06-29 19:26:10|64.28|61.88|64.33|61.93|64.33|61.93|64.28|61.88|0
1656530780000|2022-06-29 19:26:20|64.48|62.08|64.48|62.08|64.48|62.08|64.43|62.03|0
1656530790000|2022-06-29 19:26:30|64.53|62.13|64.48|62.08|64.53|62.13|64.48|62.08|0
1656530800000|2022-06-29 19:26:40|64.53|62.13|64.53|62.13|64.53|62.13|64.53|62.13|0
1656530810000|2022-06-29 19:26:50|64.48|62.08|64.43|62.03|64.48|62.08|64.43|62.03|0
1656530820000|2022-06-29 19:27:00|64.53|62.13|64.58|62.18|64.58|62.18|64.53|62.13|0
1656530830000|2022-06-29 19:27:10|64.43|62.03|64.53|62.13|64.53|62.13|64.43|62.03|0
1656530840000|2022-06-29 19:27:20|64.48|62.08|64.48|62.08|64.48|62.08|64.48|62.08|0
1656530850000|2022-06-29 19:27:30|64.43|62.03|64.53|62.13|64.58|62.18|64.38|61.98|0
1656530860000|2022-06-29 19:27:40|64.58|62.18|64.62|62.22|64.62|62.22|64.58|62.18|0
1656530870000|2022-06-29 19:27:50|64.58|62.18|64.67|62.27|64.67|62.27|64.58|62.18|0
1656530880000|2022-06-29 19:28:00|64.58|62.18|64.67|62.27|64.67|62.27|64.58|62.18|0
1656530890000|2022-06-29 19:28:10|64.72|62.32|64.77|62.37|64.77|62.37|64.72|62.32|0
1656530900000|2022-06-29 19:28:20|64.82|62.42|64.77|62.37|64.87|62.47|64.77|62.37|0
1656530910000|2022-06-29 19:28:30|64.72|62.32|64.82|62.42|64.82|62.42|64.67|62.27|0
1656530920000|2022-06-29 19:28:40|64.77|62.37|64.77|62.37|64.82|62.42|64.77|62.37|0
1656530930000|2022-06-29 19:28:50|64.72|62.32|64.87|62.47|64.87|62.47|64.72|62.32|0
1656530940000|2022-06-29 19:29:00|64.92|62.52|64.77|62.37|64.92|62.52|64.77|62.37|0
1656530950000|2022-06-29 19:29:10|64.72|62.32|64.77|62.37|64.82|62.42|64.72|62.32|0
1656530960000|2022-06-29 19:29:20|64.87|62.47|65.22|62.82|65.22|62.82|64.87|62.47|0
1656530970000|2022-06-29 19:29:30|65.31|62.91|65.22|62.82|65.36|62.96|65.22|62.82|0
1656530980000|2022-06-29 19:29:40|65.27|62.87|65.31|62.91|65.31|62.91|65.27|62.87|0
1656530990000|2022-06-29 19:29:50|65.36|62.96|65.31|62.91|65.36|62.96|65.27|62.87|0
1656531000000|2022-06-29 19:30:00|65.27|62.87|65.17|62.77|65.27|62.87|65.12|62.72|0
1656531010000|2022-06-29 19:30:10|64.92|62.52|64.87|62.47|64.97|62.57|64.87|62.47|0
1656531020000|2022-06-29 19:30:20|64.92|62.52|64.87|62.47|64.92|62.52|64.82|62.42|0
1656531030000|2022-06-29 19:30:30|64.82|62.42|64.67|62.27|64.87|62.47|64.67|62.27|0
1656531040000|2022-06-29 19:30:40|64.7|62.3|64.77|62.37|64.77|62.37|64.7|62.3|0
1656531050000|2022-06-29 19:30:50|64.87|62.47|64.67|62.27|64.87|62.47|64.67|62.27|0
1656531060000|2022-06-29 19:31:00|64.53|62.13|64.38|61.98|64.53|62.13|64.33|61.93|0
1656531070000|2022-06-29 19:31:10|64.48|62.08|64.28|61.88|64.48|62.08|64.28|61.88|0
1656531080000|2022-06-29 19:31:20|64.33|61.93|64.33|61.93|64.38|61.98|64.33|61.93|0
1656531090000|2022-06-29 19:31:30|64.38|61.98|64.23|61.83|64.38|61.98|64.23|61.83|0
1656531100000|2022-06-29 19:31:40|64.28|61.88|64.28|61.88|64.28|61.88|64.28|61.88|0
1656531110000|2022-06-29 19:31:50|64.33|61.93|64.23|61.83|64.33|61.93|64.23|61.83|0
1656531120000|2022-06-29 19:32:00|64.28|61.88|64.23|61.83|64.33|61.93|64.23|61.83|0
1656531130000|2022-06-29 19:32:10|64.09|61.69|64.09|61.69|64.09|61.69|64.04|61.64|0
1656531140000|2022-06-29 19:32:20|64.04|61.64|64.09|61.69|64.09|61.69|64.04|61.64|0
1656531150000|2022-06-29 19:32:30|64.04|61.64|64.13|61.73|64.13|61.73|64.04|61.64|0
1656531160000|2022-06-29 19:32:40|64.11|61.71|64.13|61.73|64.13|61.73|64.09|61.69|0
1656531170000|2022-06-29 19:32:50|64.04|61.64|64.23|61.83|64.23|61.83|64.04|61.64|0
1656531180000|2022-06-29 19:33:00|64.18|61.78|64.09|61.69|64.18|61.78|64.09|61.69|0
1656531190000|2022-06-29 19:33:10|64.04|61.64|63.79|61.39|64.04|61.64|63.79|61.39|0
1656531200000|2022-06-29 19:33:20|63.55|61.15|63.65|61.25|63.7|61.3|63.55|61.15|0
1656531210000|2022-06-29 19:33:30|63.55|61.15|63.65|61.25|63.65|61.25|63.55|61.15|0
1656531220000|2022-06-29 19:33:40|63.7|61.3|63.74|61.34|63.79|61.39|63.7|61.3|0
1656531230000|2022-06-29 19:33:50|63.65|61.25|63.7|61.3|63.7|61.3|63.65|61.25|0
1656531240000|2022-06-29 19:34:00|63.65|61.25|63.31|60.91|63.65|61.25|63.31|60.91|0
1656531250000|2022-06-29 19:34:10|63.26|60.86|62.97|60.57|63.26|60.86|62.92|60.52|0
1656531260000|2022-06-29 19:34:20|63.02|60.62|62.97|60.57|63.07|60.67|62.97|60.57|0
1656531270000|2022-06-29 19:34:30|63.11|60.71|63.21|60.81|63.21|60.81|63.02|60.62|0
1656531280000|2022-06-29 19:34:40|63.11|60.71|63.26|60.86|63.26|60.86|63.07|60.67|0
1656531290000|2022-06-29 19:34:50|63.21|60.81|63.11|60.71|63.26|60.86|63.11|60.71|0
1656531300000|2022-06-29 19:35:00|63.07|60.67|63.07|60.67|63.21|60.81|63.07|60.67|0
1656531310000|2022-06-29 19:35:10|62.97|60.57|62.82|60.42|62.97|60.57|62.78|60.38|0
1656531320000|2022-06-29 19:35:20|62.92|60.52|63.07|60.67|63.07|60.67|62.92|60.52|0
1656531330000|2022-06-29 19:35:30|63.02|60.62|63.11|60.71|63.11|60.71|62.97|60.57|0
1656531340000|2022-06-29 19:35:40|63.07|60.67|63.36|60.96|63.36|60.96|63.07|60.67|0
1656531350000|2022-06-29 19:35:50|63.26|60.86|63.26|60.86|63.26|60.86|63.26|60.86|0
1656531360000|2022-06-29 19:36:00|63.31|60.91|63.31|60.91|63.31|60.91|63.31|60.91|0
1656531370000|2022-06-29 19:36:10|63.4|61|63.16|60.76|63.4|61|63.16|60.76|0
1656531380000|2022-06-29 19:36:20|63.11|60.71|63.07|60.67|63.11|60.71|63.07|60.67|0
1656531390000|2022-06-29 19:36:30|62.92|60.52|62.78|60.38|62.92|60.52|62.73|60.33|0
1656531400000|2022-06-29 19:36:40|62.82|60.42|62.73|60.33|62.82|60.42|62.73|60.33|0
1656531410000|2022-06-29 19:36:50|62.78|60.38|62.73|60.33|62.78|60.38|62.68|60.28|0
1656531420000|2022-06-29 19:37:00|62.63|60.23|62.54|60.14|62.63|60.23|62.54|60.14|0
1656531430000|2022-06-29 19:37:10|62.44|60.04|62.49|60.09|62.49|60.09|62.44|60.04|0
1656531440000|2022-06-29 19:37:20|62.54|60.14|62.58|60.18|62.58|60.18|62.49|60.09|0
1656531450000|2022-06-29 19:37:30|62.68|60.28|62.58|60.18|62.68|60.28|62.58|60.18|0
1656531460000|2022-06-29 19:37:40|62.73|60.33|62.73|60.33|62.78|60.38|62.73|60.33|0
1656531470000|2022-06-29 19:37:50|62.82|60.42|62.78|60.38|62.82|60.42|62.78|60.38|0
1656531480000|2022-06-29 19:38:00|62.92|60.52|62.92|60.52|62.97|60.57|62.87|60.47|0
1656531490000|2022-06-29 19:38:10|62.73|60.33|62.39|59.99|62.73|60.33|62.39|59.99|0
1656531500000|2022-06-29 19:38:20|62.49|60.09|62.73|60.33|62.73|60.33|62.49|60.09|0
1656531510000|2022-06-29 19:38:30|62.68|60.28|62.63|60.23|62.68|60.28|62.63|60.23|0
1656531520000|2022-06-29 19:38:40|62.58|60.18|62.63|60.23|62.68|60.28|62.58|60.18|0
1656531530000|2022-06-29 19:38:50|62.73|60.33|62.63|60.23|62.73|60.33|62.63|60.23|0
1656531540000|2022-06-29 19:39:00|62.65|60.25|62.73|60.33|62.73|60.33|62.65|60.25|0
1656531550000|2022-06-29 19:39:10|62.78|60.38|62.78|60.38|62.78|60.38|62.73|60.33|0
1656531560000|2022-06-29 19:39:20|62.73|60.33|62.63|60.23|62.78|60.38|62.63|60.23|0
1656531570000|2022-06-29 19:39:30|62.78|60.38|63.06|60.66|63.06|60.66|62.78|60.38|0
1656531580000|2022-06-29 19:39:40|62.97|60.57|62.82|60.42|62.97|60.57|62.82|60.42|0
1656531590000|2022-06-29 19:39:50|62.78|60.38|62.92|60.52|62.92|60.52|62.78|60.38|0
1656531600000|2022-06-29 19:40:00|62.73|60.33|62.73|60.33|62.73|60.33|62.63|60.23|0
1656531610000|2022-06-29 19:40:10|62.65|60.25|62.73|60.33|62.73|60.33|62.65|60.25|0
1656531620000|2022-06-29 19:40:20|62.68|60.28|62.78|60.38|62.78|60.38|62.68|60.28|0
1656531630000|2022-06-29 19:40:30|62.68|60.28|62.65|60.25|62.68|60.28|62.63|60.23|0
1656531640000|2022-06-29 19:40:40|62.58|60.18|62.54|60.14|62.58|60.18|62.39|59.99|0
1656531650000|2022-06-29 19:40:50|62.49|60.09|62.39|59.99|62.49|60.09|62.39|59.99|0
1656531660000|2022-06-29 19:41:00|62.34|59.94|62.49|60.09|62.49|60.09|62.34|59.94|0
1656531670000|2022-06-29 19:41:10|62.54|60.14|62.58|60.18|62.58|60.18|62.54|60.14|0
1656531680000|2022-06-29 19:41:20|62.63|60.23|62.44|60.04|62.73|60.33|62.44|60.04|0
1656531690000|2022-06-29 19:41:30|62.49|60.09|62.39|59.99|62.49|60.09|62.39|59.99|0
1656531700000|2022-06-29 19:41:40|62.44|60.04|62.49|60.09|62.49|60.09|62.44|60.04|0
1656531710000|2022-06-29 19:41:50|62.54|60.14|62.49|60.09|62.61|60.21|62.49|60.09|0
1656531720000|2022-06-29 19:42:00|62.68|60.28|62.58|60.18|62.68|60.28|62.54|60.14|0
1656531730000|2022-06-29 19:42:10|62.54|60.14|62.68|60.28|62.68|60.28|62.54|60.14|0
1656531740000|2022-06-29 19:42:20|62.49|60.09|62.44|60.04|62.49|60.09|62.39|59.99|0
1656531750000|2022-06-29 19:42:30|62.49|60.09|62.63|60.23|62.63|60.23|62.49|60.09|0
1656531760000|2022-06-29 19:42:40|62.68|60.28|62.73|60.33|62.73|60.33|62.68|60.28|0
1656531770000|2022-06-29 19:42:50|62.82|60.42|62.82|60.42|62.87|60.47|62.82|60.42|0
1656531780000|2022-06-29 19:43:00|62.87|60.47|62.82|60.42|62.87|60.47|62.82|60.42|0
1656531790000|2022-06-29 19:43:10|62.73|60.33|62.82|60.42|62.82|60.42|62.73|60.33|0
1656531800000|2022-06-29 19:43:20|62.97|60.57|63.11|60.71|63.11|60.71|62.97|60.57|0
1656531810000|2022-06-29 19:43:30|63.06|60.66|63.06|60.66|63.21|60.81|63.06|60.66|0
1656531820000|2022-06-29 19:43:40|62.87|60.47|62.92|60.52|62.92|60.52|62.82|60.42|0
1656531830000|2022-06-29 19:43:50|62.77|60.37|62.73|60.33|62.77|60.37|62.68|60.28|0
1656531840000|2022-06-29 19:44:00|62.77|60.37|62.92|60.52|62.92|60.52|62.77|60.37|0
1656531850000|2022-06-29 19:44:10|62.87|60.47|62.73|60.33|62.87|60.47|62.73|60.33|0
1656531860000|2022-06-29 19:44:20|62.68|60.28|62.58|60.18|62.73|60.33|62.58|60.18|0
1656531870000|2022-06-29 19:44:30|62.53|60.13|62.68|60.28|62.68|60.28|62.53|60.13|0
1656531880000|2022-06-29 19:44:40|62.63|60.23|62.82|60.42|62.82|60.42|62.63|60.23|0
1656531890000|2022-06-29 19:44:50|62.87|60.47|62.77|60.37|62.87|60.47|62.73|60.33|0
1656531900000|2022-06-29 19:45:00|62.87|60.47|62.87|60.47|62.97|60.57|62.87|60.47|0
1656531910000|2022-06-29 19:45:10|62.77|60.37|63.21|60.81|63.21|60.81|62.77|60.37|0
1656531920000|2022-06-29 19:45:20|63.11|60.71|62.87|60.47|63.11|60.71|62.82|60.42|0
1656531930000|2022-06-29 19:45:30|62.82|60.42|62.82|60.42|62.82|60.42|62.68|60.28|0
1656531940000|2022-06-29 19:45:40|62.97|60.57|62.82|60.42|62.97|60.57|62.77|60.37|0
1656531950000|2022-06-29 19:45:50|62.92|60.52|62.97|60.57|63.06|60.66|62.92|60.52|0
1656531960000|2022-06-29 19:46:00|63.06|60.66|62.87|60.47|63.06|60.66|62.87|60.47|0
1656531970000|2022-06-29 19:46:10|62.82|60.42|62.97|60.57|63.01|60.61|62.82|60.42|0
1656531980000|2022-06-29 19:46:20|63.06|60.66|63.16|60.76|63.21|60.81|63.06|60.66|0
1656531990000|2022-06-29 19:46:30|63.06|60.66|62.97|60.57|63.06|60.66|62.97|60.57|0
1656532000000|2022-06-29 19:46:40|62.87|60.47|62.77|60.37|62.87|60.47|62.73|60.33|0
1656532010000|2022-06-29 19:46:50|62.73|60.33|62.68|60.28|62.73|60.33|62.68|60.28|0
1656532020000|2022-06-29 19:47:00|62.58|60.18|62.44|60.04|62.58|60.18|62.44|60.04|0
1656532030000|2022-06-29 19:47:10|62.34|59.94|62.25|59.85|62.34|59.94|62.25|59.85|0
1656532040000|2022-06-29 19:47:20|62.34|59.94|62.34|59.94|62.34|59.94|62.34|59.94|0
1656532050000|2022-06-29 19:47:30|62.25|59.85|62.39|59.99|62.39|59.99|62.25|59.85|0
1656532060000|2022-06-29 19:47:40|62.44|60.04|62.39|59.99|62.44|60.04|62.34|59.94|0
1656532070000|2022-06-29 19:47:50|62.29|59.89|62.2|59.8|62.29|59.89|62.2|59.8|0
1656532080000|2022-06-29 19:48:00|62.1|59.7|62.2|59.8|62.29|59.89|62.06|59.66|0
1656532090000|2022-06-29 19:48:10|62.15|59.75|62.2|59.8|62.2|59.8|62.1|59.7|0
1656532100000|2022-06-29 19:48:20|62.15|59.75|62.25|59.85|62.25|59.85|62.15|59.75|0
1656532110000|2022-06-29 19:48:30|62.29|59.89|62.49|60.09|62.49|60.09|62.29|59.89|0
1656532120000|2022-06-29 19:48:40|62.39|59.99|62.44|60.04|62.44|60.04|62.37|59.97|0
1656532130000|2022-06-29 19:48:50|64.32|61.92|64.08|61.68|64.37|61.97|64.08|61.68|0
1656532140000|2022-06-29 19:49:00|64.03|61.63|63.79|61.39|64.03|61.63|63.79|61.39|0
1656532150000|2022-06-29 19:49:10|63.74|61.34|63.79|61.39|63.88|61.48|63.74|61.34|0
1656532160000|2022-06-29 19:49:20|63.76|61.36|63.84|61.44|63.84|61.44|63.76|61.36|0
1656532170000|2022-06-29 19:49:30|63.88|61.48|63.88|61.48|63.93|61.53|63.88|61.48|0
1656532180000|2022-06-29 19:49:40|64.08|61.68|64.03|61.63|64.08|61.68|64.03|61.63|0
1656532190000|2022-06-29 19:49:50|64.08|61.68|64.17|61.77|64.22|61.82|64.08|61.68|0
1656532200000|2022-06-29 19:50:00|64.42|62.02|64.56|62.16|64.98|62.58|64.42|62.02|0
1656532210000|2022-06-29 19:50:10|64.52|62.12|64.56|62.16|64.61|62.21|64.52|62.12|0
1656532220000|2022-06-29 19:50:20|64.66|62.26|64.86|62.46|64.91|62.51|64.66|62.26|0
1656532230000|2022-06-29 19:50:30|64.96|62.56|64.76|62.36|65|62.6|64.76|62.36|0
1656532240000|2022-06-29 19:50:40|64.86|62.46|64.91|62.51|64.91|62.51|64.86|62.46|0
1656532250000|2022-06-29 19:50:50|64.71|62.31|64.56|62.16|64.71|62.31|64.56|62.16|0
1656532260000|2022-06-29 19:51:00|64.61|62.21|64.49|62.09|64.61|62.21|64.49|62.09|0
1656532270000|2022-06-29 19:51:10|64.56|62.16|64.71|62.31|64.76|62.36|64.56|62.16|0
1656532280000|2022-06-29 19:51:20|64.91|62.51|64.81|62.41|64.91|62.51|64.76|62.36|0
1656532290000|2022-06-29 19:51:30|64.76|62.36|64.96|62.56|64.96|62.56|64.76|62.36|0
1656532300000|2022-06-29 19:51:40|65|62.6|65.05|62.65|65.1|62.7|65|62.6|0
1656532310000|2022-06-29 19:51:50|65.1|62.7|64.86|62.46|65.1|62.7|64.86|62.46|0
1656532320000|2022-06-29 19:52:00|64.66|62.26|64.56|62.16|64.66|62.26|64.56|62.16|0
1656532330000|2022-06-29 19:52:10|64.52|62.12|64.32|61.92|64.56|62.16|64.32|61.92|0
1656532340000|2022-06-29 19:52:20|64.17|61.77|64.17|61.77|64.17|61.77|64.08|61.68|0
1656532350000|2022-06-29 19:52:30|64.13|61.73|64.08|61.68|64.13|61.73|63.98|61.58|0
1656532360000|2022-06-29 19:52:40|64.13|61.73|64.03|61.63|64.13|61.73|64.03|61.63|0
1656532370000|2022-06-29 19:52:50|64.08|61.68|63.93|61.53|64.08|61.68|63.93|61.53|0
1656532380000|2022-06-29 19:53:00|63.98|61.58|64.08|61.68|64.08|61.68|63.98|61.58|0
1656532390000|2022-06-29 19:53:10|64.17|61.77|64.27|61.87|64.27|61.87|64.17|61.77|0
1656532400000|2022-06-29 19:53:20|64.08|61.68|63.88|61.48|64.08|61.68|63.88|61.48|0
1656532410000|2022-06-29 19:53:30|63.74|61.34|63.35|60.95|63.74|61.34|63.35|60.95|0
1656532420000|2022-06-29 19:53:40|63.4|61|63.5|61.1|63.5|61.1|63.4|61|0
1656532430000|2022-06-29 19:53:50|63.59|61.19|63.4|61|63.59|61.19|63.4|61|0
1656532440000|2022-06-29 19:54:00|63.35|60.95|63.3|60.9|63.45|61.05|63.3|60.9|0
1656532450000|2022-06-29 19:54:10|63.54|61.14|63.5|61.1|63.69|61.29|63.5|61.1|0
1656532460000|2022-06-29 19:54:20|63.64|61.24|63.64|61.24|63.74|61.34|63.64|61.24|0
1656532470000|2022-06-29 19:54:30|63.69|61.29|63.62|61.22|63.69|61.29|63.62|61.22|0
1656532480000|2022-06-29 19:54:40|64.08|61.68|64.03|61.63|64.08|61.68|64.03|61.63|0
1656532490000|2022-06-29 19:54:50|64.17|61.77|64.22|61.82|64.22|61.82|64.17|61.77|0
1656532500000|2022-06-29 19:55:00|64.32|61.92|64.81|62.41|64.81|62.41|64.32|61.92|0
1656532510000|2022-06-29 19:55:10|64.71|62.31|64.61|62.21|64.71|62.31|64.61|62.21|0
1656532520000|2022-06-29 19:55:20|64.37|61.97|64.71|62.31|64.71|62.31|64.37|61.97|0
1656532530000|2022-06-29 19:55:30|64.81|62.41|64.81|62.41|64.86|62.46|64.81|62.41|0
1656532540000|2022-06-29 19:55:40|64.95|62.55|65.05|62.65|65.05|62.65|64.95|62.55|0
1656532550000|2022-06-29 19:55:50|65|62.6|64.91|62.51|65|62.6|64.91|62.51|0
1656532560000|2022-06-29 19:56:00|64.95|62.55|65.2|62.8|65.2|62.8|64.95|62.55|0
1656532570000|2022-06-29 19:56:10|65.15|62.75|65|62.6|65.15|62.75|65|62.6|0
1656532580000|2022-06-29 19:56:20|65.05|62.65|65.1|62.7|65.1|62.7|65.05|62.65|0
1656532590000|2022-06-29 19:56:30|65.15|62.75|65.15|62.75|65.2|62.8|65.15|62.75|0
1656532600000|2022-06-29 19:56:40|65.05|62.65|65.05|62.65|65.05|62.65|65.05|62.65|0
1656532610000|2022-06-29 19:56:50|65|62.6|65.05|62.65|65.05|62.65|65|62.6|0
1656532620000|2022-06-29 19:57:00|65|62.6|65.15|62.75|65.15|62.75|65|62.6|0
1656532630000|2022-06-29 19:57:10|65.2|62.8|65.3|62.9|65.3|62.9|65.2|62.8|0
1656532640000|2022-06-29 19:57:20|65.45|63.05|65.54|63.14|65.54|63.14|65.45|63.05|0
1656532650000|2022-06-29 19:57:30|65.52|63.12|65.59|63.19|65.59|63.19|65.52|63.12|0
1656532660000|2022-06-29 19:57:40|65.64|63.24|65.54|63.14|65.64|63.24|65.49|63.09|0
1656532670000|2022-06-29 19:57:50|65.59|63.19|65.59|63.19|65.59|63.19|65.54|63.14|0
1656532680000|2022-06-29 19:58:00|65.64|63.24|65.84|63.44|65.84|63.44|65.64|63.24|0
1656532690000|2022-06-29 19:58:10|65.79|63.39|65.74|63.34|65.84|63.44|65.74|63.34|0
1656532700000|2022-06-29 19:58:20|65.69|63.29|65.79|63.39|65.79|63.39|65.69|63.29|0
1656532710000|2022-06-29 19:58:30|65.74|63.34|65.74|63.34|65.79|63.39|65.74|63.34|0
1656532720000|2022-06-29 19:58:40|65.79|63.39|65.79|63.39|65.79|63.39|65.79|63.39|0
1656532730000|2022-06-29 19:58:50|65.84|63.44|65.79|63.39|65.84|63.44|65.79|63.39|0
1656532740000|2022-06-29 19:59:00|65.74|63.34|65.54|63.14|65.74|63.34|65.49|63.09|0
1656532750000|2022-06-29 19:59:10|65.59|63.19|65.45|63.05|65.59|63.19|65.45|63.05|0
1656532760000|2022-06-29 19:59:20|65.35|62.95|65.2|62.8|65.35|62.95|65.2|62.8|0
1656532770000|2022-06-29 19:59:30|65.3|62.9|65.2|62.8|65.3|62.9|65.15|62.75|0
1656532780000|2022-06-29 19:59:40|65.1|62.7|64.95|62.55|65.1|62.7|64.95|62.55|0
1656532790000|2022-06-29 19:59:50|64.9|62.5|64.95|62.55|64.95|62.55|64.76|62.36|0
1656532800000|2022-06-29 20:00:00|64.61|62.21|64.9|62.5|64.9|62.5|64.56|62.16|0
1656532810000|2022-06-29 20:00:10|64.95|62.55|64.95|62.55|65|62.6|64.95|62.55|0
1656532820000|2022-06-29 20:00:20|64.81|62.41|65.05|62.65|65.05|62.65|64.81|62.41|0
1656532830000|2022-06-29 20:00:30|64.95|62.55|65.05|62.65|65.05|62.65|64.95|62.55|0
1656532840000|2022-06-29 20:00:40|65.1|62.7|65.05|62.65|65.1|62.7|65|62.6|0
1656532850000|2022-06-29 20:00:50|65.25|62.85|65.3|62.9|65.3|62.9|65.25|62.85|0
1656532860000|2022-06-29 20:01:00|65.35|62.95|65.44|63.04|65.44|63.04|65.35|62.95|0
1656532870000|2022-06-29 20:01:10|65.49|63.09|65.49|63.09|65.49|63.09|65.44|63.04|0
1656532880000|2022-06-29 20:01:20|65.44|63.04|65.49|63.09|65.54|63.14|65.44|63.04|0
1656532890000|2022-06-29 20:01:30|65.44|63.04|65.49|63.09|65.54|63.14|65.44|63.04|0
1656532910000|2022-06-29 20:01:50|65.54|63.14|65.4|63|65.54|63.14|65.4|63|0
1656532920000|2022-06-29 20:02:00|65.44|63.04|65.35|62.95|65.44|63.04|65.3|62.9|0
1656532930000|2022-06-29 20:02:10|65.4|63|65.35|62.95|65.4|63|65.32|62.92|0
1656532940000|2022-06-29 20:02:20|65.3|62.9|65.37|62.97|65.4|63|65.3|62.9|0
1656532950000|2022-06-29 20:02:30|65.35|62.95|65.3|62.9|65.35|62.95|65.3|62.9|0
1656532970000|2022-06-29 20:02:50|65.25|62.85|65.25|62.85|65.25|62.85|65.25|62.85|0
1656532980000|2022-06-29 20:03:00|65.2|62.8|65.1|62.7|65.2|62.8|65.1|62.7|0
1656532990000|2022-06-29 20:03:10|65.15|62.75|65.05|62.65|65.15|62.75|65.05|62.65|0
1656533000000|2022-06-29 20:03:20|65|62.6|65|62.6|65|62.6|64.95|62.55|0
1656533020000|2022-06-29 20:03:40|65.05|62.65|64.95|62.55|65.05|62.65|64.95|62.55|0
1656533030000|2022-06-29 20:03:50|64.9|62.5|64.95|62.55|64.95|62.55|64.76|62.36|0
1656533040000|2022-06-29 20:04:00|65|62.6|65.1|62.7|65.1|62.7|65|62.6|0
1656533050000|2022-06-29 20:04:10|65.2|62.8|65.1|62.7|65.2|62.8|65.1|62.7|0
1656533060000|2022-06-29 20:04:20|65.15|62.75|65.2|62.8|65.2|62.8|65.15|62.75|0
1656533070000|2022-06-29 20:04:30|65.17|62.77|65.2|62.8|65.2|62.8|65.15|62.75|0
1656533080000|2022-06-29 20:04:40|65.15|62.75|65.25|62.85|65.25|62.85|65.15|62.75|0
1656533090000|2022-06-29 20:04:50|65.3|62.9|65.35|62.95|65.35|62.95|65.3|62.9|0
1656533100000|2022-06-29 20:05:00|65.39|62.99|65.25|62.85|65.39|62.99|65.25|62.85|0
1656533110000|2022-06-29 20:05:10|65.3|62.9|65.3|62.9|65.35|62.95|65.3|62.9|0
1656533120000|2022-06-29 20:05:20|65.2|62.8|65.25|62.85|65.25|62.85|65.2|62.8|0
1656533130000|2022-06-29 20:05:30|65.3|62.9|65.25|62.85|65.3|62.9|65.25|62.85|0
1656533150000|2022-06-29 20:05:50|65.2|62.8|65.3|62.9|65.3|62.9|65.2|62.8|0
1656533170000|2022-06-29 20:06:10|65.39|62.99|65.39|62.99|65.39|62.99|65.34|62.94|0
1656533180000|2022-06-29 20:06:20|65.44|63.04|65.44|63.04|65.44|63.04|65.39|62.99|0
1656533190000|2022-06-29 20:06:30|65.49|63.09|65.49|63.09|65.49|63.09|65.49|63.09|0
1656533200000|2022-06-29 20:06:40|65.54|63.14|65.54|63.14|65.54|63.14|65.49|63.09|0
1656533210000|2022-06-29 20:06:50|65.49|63.09|65.44|63.04|65.49|63.09|65.44|63.04|0
1656533220000|2022-06-29 20:07:00|65.49|63.09|65.49|63.09|65.49|63.09|65.44|63.04|0
1656533230000|2022-06-29 20:07:10|65.44|63.04|65.44|63.04|65.49|63.09|65.44|63.04|0
1656533240000|2022-06-29 20:07:20|65.34|62.94|65.39|62.99|65.39|62.99|65.34|62.94|0
1656533250000|2022-06-29 20:07:30|65.34|62.94|65.2|62.8|65.34|62.94|65.2|62.8|0
1656533260000|2022-06-29 20:07:40|65.15|62.75|65.1|62.7|65.15|62.75|65.1|62.7|0
1656533270000|2022-06-29 20:07:50|65.05|62.65|65|62.6|65.05|62.65|65|62.6|0
1656533290000|2022-06-29 20:08:10|65.05|62.65|65|62.6|65.05|62.65|65|62.6|0
1656533300000|2022-06-29 20:08:20|65.05|62.65|65|62.6|65.05|62.65|65|62.6|0
1656533310000|2022-06-29 20:08:30|65.05|62.65|65.05|62.65|65.05|62.65|65.05|62.65|0
1656533330000|2022-06-29 20:08:50|65.15|62.75|65.15|62.75|65.15|62.75|65.15|62.75|0
1656533340000|2022-06-29 20:09:00|65.05|62.65|65.15|62.75|65.15|62.75|65.05|62.65|0
1656533350000|2022-06-29 20:09:10|65.05|62.65|65|62.6|65.05|62.65|65|62.6|0
1656533360000|2022-06-29 20:09:20|65.05|62.65|65.15|62.75|65.15|62.75|65.05|62.65|0
1656533370000|2022-06-29 20:09:30|65.2|62.8|65.1|62.7|65.2|62.8|65.1|62.7|0
1656533380000|2022-06-29 20:09:40|65.15|62.75|65.15|62.75|65.15|62.75|65.15|62.75|0
1656533400000|2022-06-29 20:10:00|65.2|62.8|65.25|62.85|65.25|62.85|65.15|62.75|0
1656533410000|2022-06-29 20:10:10|65.2|62.8|65.2|62.8|65.2|62.8|65.2|62.8|0
1656533420000|2022-06-29 20:10:20|65.15|62.75|65.2|62.8|65.2|62.8|65.1|62.7|0
1656533440000|2022-06-29 20:10:40|65.17|62.77|65.2|62.8|65.2|62.8|65.15|62.75|0
1656533450000|2022-06-29 20:10:50|65.25|62.85|65.25|62.85|65.25|62.85|65.25|62.85|0
1656533460000|2022-06-29 20:11:00|65.2|62.8|65.2|62.8|65.2|62.8|65.2|62.8|0
1656533470000|2022-06-29 20:11:10|65.15|62.75|65.15|62.75|65.15|62.75|65.15|62.75|0
1656533480000|2022-06-29 20:11:20|65.1|62.7|65.05|62.65|65.1|62.7|65.05|62.65|0
1656533490000|2022-06-29 20:11:30|65.07|62.67|65.05|62.65|65.07|62.67|65.05|62.65|0
1656533500000|2022-06-29 20:11:40|65|62.6|65|62.6|65|62.6|65|62.6|0
1656533510000|2022-06-29 20:11:50|64.95|62.55|64.95|62.55|64.95|62.55|64.95|62.55|0
1656533520000|2022-06-29 20:12:00|64.8|62.4|65.05|62.65|65.05|62.65|64.8|62.4|0
1656533530000|2022-06-29 20:12:10|65|62.6|64.95|62.55|65.05|62.65|64.95|62.55|0
1656533540000|2022-06-29 20:12:20|65|62.6|65|62.6|65|62.6|64.95|62.55|0
1656533550000|2022-06-29 20:12:30|65.05|62.65|65.1|62.7|65.1|62.7|65.05|62.65|0
1656533560000|2022-06-29 20:12:40|65.15|62.75|65.1|62.7|65.15|62.75|65.1|62.7|0
1656533570000|2022-06-29 20:12:50|65.15|62.75|65.15|62.75|65.15|62.75|65.1|62.7|0
1656533580000|2022-06-29 20:13:00|65.1|62.7|65|62.6|65.1|62.7|65|62.6|0
1656533590000|2022-06-29 20:13:10|64.95|62.55|64.85|62.45|64.95|62.55|64.85|62.45|0
1656533600000|2022-06-29 20:13:20|64.8|62.4|64.71|62.31|64.8|62.4|64.71|62.31|0
1656533610000|2022-06-29 20:13:30|64.66|62.26|64.56|62.16|64.66|62.26|64.56|62.16|0
1656533620000|2022-06-29 20:13:40|64.61|62.21|64.61|62.21|64.66|62.26|64.61|62.21|0
1656533630000|2022-06-29 20:13:50|64.66|62.26|64.56|62.16|64.66|62.26|64.56|62.16|0
1656533650000|2022-06-29 20:14:10|64.61|62.21|64.61|62.21|64.61|62.21|64.61|62.21|0
1656533660000|2022-06-29 20:14:20|64.56|62.16|64.61|62.21|64.61|62.21|64.56|62.16|0
1656533670000|2022-06-29 20:14:30|64.56|62.16|64.51|62.11|64.56|62.16|64.51|62.11|0
1656533680000|2022-06-29 20:14:40|64.56|62.16|64.41|62.01|64.56|62.16|64.41|62.01|0
1656533690000|2022-06-29 20:14:50|64.36|61.96|64.27|61.87|64.36|61.96|64.27|61.87|0
1656533710000|2022-06-29 20:15:10|64.61|61.81|64.61|61.81|64.61|61.81|64.61|61.81|0
1656533720000|2022-06-29 20:15:20|64.66|61.86|64.76|61.96|64.76|61.96|64.66|61.86|0
1656533730000|2022-06-29 20:15:30|64.78|61.98|64.86|62.06|64.86|62.06|64.78|61.98|0
1656533740000|2022-06-29 20:15:40|64.91|62.11|64.81|62.01|64.91|62.11|64.81|62.01|0
1656533750000|2022-06-29 20:15:50|64.86|62.06|64.88|62.08|64.9|62.1|64.86|62.06|0
1656533760000|2022-06-29 20:16:00|64.9|62.1|65|62.2|65|62.2|64.9|62.1|0
1656533770000|2022-06-29 20:16:10|65.05|62.25|65|62.2|65.05|62.25|65|62.2|0
1656533790000|2022-06-29 20:16:30|64.95|62.15|64.93|62.13|64.95|62.15|64.93|62.13|0
1656533800000|2022-06-29 20:16:40|64.9|62.1|64.95|62.15|64.95|62.15|64.9|62.1|0
1656533810000|2022-06-29 20:16:50|65|62.2|65|62.2|65|62.2|65|62.2|0
1656533820000|2022-06-29 20:17:00|65.05|62.25|64.95|62.15|65.05|62.25|64.95|62.15|0
1656533860000|2022-06-29 20:17:40|64.98|62.18|65|62.2|65|62.2|64.98|62.18|0
1656533900000|2022-06-29 20:18:20|64.95|62.15|64.95|62.15|64.95|62.15|64.95|62.15|0
1656533910000|2022-06-29 20:18:30|64.98|62.18|65|62.2|65|62.2|64.95|62.15|0
1656533920000|2022-06-29 20:18:40|65.05|62.25|65.05|62.25|65.05|62.25|65.05|62.25|0
1656533930000|2022-06-29 20:18:50|65.03|62.23|65.03|62.23|65.03|62.23|65.03|62.23|0
1656533940000|2022-06-29 20:19:00|65|62.2|65|62.2|65|62.2|64.95|62.15|0
1656533950000|2022-06-29 20:19:10|64.95|62.15|65|62.2|65|62.2|64.95|62.15|0
1656533960000|2022-06-29 20:19:20|65.05|62.25|65.03|62.23|65.05|62.25|65.03|62.23|0
1656533970000|2022-06-29 20:19:30|65.05|62.25|65.05|62.25|65.05|62.25|65.05|62.25|0
1656533980000|2022-06-29 20:19:40|65.1|62.3|65.15|62.35|65.15|62.35|65.1|62.3|0
1656533990000|2022-06-29 20:19:50|65.1|62.3|65.15|62.35|65.15|62.35|65.1|62.3|0
1656534010000|2022-06-29 20:20:10|65.2|62.4|65.2|62.4|65.25|62.45|65.2|62.4|0
1656534020000|2022-06-29 20:20:20|65.17|62.37|65.25|62.45|65.25|62.45|65.17|62.37|0
1656534030000|2022-06-29 20:20:30|65.34|62.54|65.25|62.45|65.34|62.54|65.25|62.45|0
1656534050000|2022-06-29 20:20:50|65.3|62.5|65.32|62.52|65.32|62.52|65.3|62.5|0
1656534060000|2022-06-29 20:21:00|65.3|62.5|65.3|62.5|65.34|62.54|65.3|62.5|0
1656534070000|2022-06-29 20:21:10|65.25|62.45|65.34|62.54|65.34|62.54|65.25|62.45|0
1656534080000|2022-06-29 20:21:20|65.3|62.5|65.3|62.5|65.3|62.5|65.3|62.5|0
1656534090000|2022-06-29 20:21:30|65.25|62.45|65.2|62.4|65.25|62.45|65.15|62.35|0
1656534110000|2022-06-29 20:21:50|65.25|62.45|65.25|62.45|65.25|62.45|65.22|62.42|0
1656534120000|2022-06-29 20:22:00|65.22|62.42|65.22|62.42|65.22|62.42|65.22|62.42|0
1656534130000|2022-06-29 20:22:10|65.2|62.4|65.2|62.4|65.22|62.42|65.2|62.4|0
1656534140000|2022-06-29 20:22:20|65.17|62.37|65.15|62.35|65.17|62.37|65.15|62.35|0
1656534150000|2022-06-29 20:22:30|65.2|62.4|65.25|62.45|65.25|62.45|65.2|62.4|0
1656534160000|2022-06-29 20:22:40|65.27|62.47|65.25|62.45|65.27|62.47|65.25|62.45|0
1656534170000|2022-06-29 20:22:50|65.2|62.4|65.22|62.42|65.22|62.42|65.2|62.4|0
1656534180000|2022-06-29 20:23:00|65.15|62.35|65.15|62.35|65.15|62.35|65.15|62.35|0
1656534220000|2022-06-29 20:23:40|65.12|62.32|65.12|62.32|65.12|62.32|65.12|62.32|0
1656534230000|2022-06-29 20:23:50|65.1|62.3|65.15|62.35|65.15|62.35|65.1|62.3|0
1656534240000|2022-06-29 20:24:00|65.17|62.37|65.2|62.4|65.2|62.4|65.17|62.37|0
1656534250000|2022-06-29 20:24:10|65.25|62.45|65.15|62.35|65.25|62.45|65.15|62.35|0
1656534270000|2022-06-29 20:24:30|65.1|62.3|65|62.2|65.1|62.3|65|62.2|0
1656534280000|2022-06-29 20:24:40|65.05|62.25|65.05|62.25|65.05|62.25|65.05|62.25|0
1656534290000|2022-06-29 20:24:50|65.02|62.22|65.05|62.25|65.05|62.25|65.02|62.22|0
1656534300000|2022-06-29 20:25:00|65.02|62.22|65|62.2|65.02|62.22|65|62.2|0
1656534310000|2022-06-29 20:25:10|65.05|62.25|65|62.2|65.05|62.25|65|62.2|0
1656534320000|2022-06-29 20:25:20|64.98|62.18|65|62.2|65|62.2|64.98|62.18|0
1656534330000|2022-06-29 20:25:30|65.07|62.27|65.2|62.4|65.2|62.4|65.07|62.27|0
1656534340000|2022-06-29 20:25:40|65.25|62.45|65.29|62.49|65.29|62.49|65.25|62.45|0
1656534350000|2022-06-29 20:25:50|65.34|62.54|65.34|62.54|65.34|62.54|65.34|62.54|0
1656534360000|2022-06-29 20:26:00|65.32|62.52|65.32|62.52|65.32|62.52|65.32|62.52|0
1656534370000|2022-06-29 20:26:10|65.29|62.49|65.32|62.52|65.34|62.54|65.29|62.49|0
1656534380000|2022-06-29 20:26:20|65.34|62.54|65.32|62.52|65.34|62.54|65.32|62.52|0
1656534390000|2022-06-29 20:26:30|65.34|62.54|65.34|62.54|65.34|62.54|65.34|62.54|0
1656534400000|2022-06-29 20:26:40|65.32|62.52|65.29|62.49|65.32|62.52|65.29|62.49|0
1656534410000|2022-06-29 20:26:50|65.32|62.52|65.34|62.54|65.34|62.54|65.32|62.52|0
1656534420000|2022-06-29 20:27:00|65.39|62.59|65.34|62.54|65.39|62.59|65.34|62.54|0
1656534430000|2022-06-29 20:27:10|65.37|62.57|65.39|62.59|65.39|62.59|65.37|62.57|0
1656534440000|2022-06-29 20:27:20|65.34|62.54|65.34|62.54|65.39|62.59|65.34|62.54|0
1656534450000|2022-06-29 20:27:30|65.25|62.45|65.25|62.45|65.25|62.45|65.25|62.45|0
1656534460000|2022-06-29 20:27:40|65.2|62.4|65.2|62.4|65.2|62.4|65.2|62.4|0
1656534470000|2022-06-29 20:27:50|65.1|62.3|65.05|62.25|65.1|62.3|65.05|62.25|0
1656534480000|2022-06-29 20:28:00|65|62.2|65.1|62.3|65.1|62.3|65|62.2|0
1656534490000|2022-06-29 20:28:10|65.05|62.25|65.05|62.25|65.05|62.25|65.05|62.25|0
1656534500000|2022-06-29 20:28:20|65.1|62.3|65|62.2|65.1|62.3|65|62.2|0
1656534520000|2022-06-29 20:28:40|65.05|62.25|65.1|62.3|65.1|62.3|65.05|62.25|0
1656534530000|2022-06-29 20:28:50|65|62.2|65.02|62.22|65.02|62.22|65|62.2|0
1656534540000|2022-06-29 20:29:00|65.05|62.25|65.2|62.4|65.2|62.4|65.05|62.25|0
1656534560000|2022-06-29 20:29:20|65.15|62.35|65.1|62.3|65.15|62.35|65.1|62.3|0
1656534580000|2022-06-29 20:29:40|65.02|62.22|65.02|62.22|65.05|62.25|65.02|62.22|0
1656534590000|2022-06-29 20:29:50|65.05|62.25|65.1|62.3|65.1|62.3|65.05|62.25|0
1656534600000|2022-06-29 20:30:00|65.12|62.32|65.12|62.32|65.15|62.35|65.12|62.32|0
1656534610000|2022-06-29 20:30:10|65.29|62.49|65.34|62.54|65.34|62.54|65.29|62.49|0
1656534650000|2022-06-29 20:30:50|65.39|62.59|65.44|62.64|65.44|62.64|65.39|62.59|0
1656534660000|2022-06-29 20:31:00|65.39|62.59|65.39|62.59|65.39|62.59|65.39|62.59|0
1656534670000|2022-06-29 20:31:10|65.34|62.54|65.39|62.59|65.39|62.59|65.34|62.54|0
1656534680000|2022-06-29 20:31:20|65.37|62.57|65.37|62.57|65.37|62.57|65.37|62.57|0
1656534690000|2022-06-29 20:31:30|65.39|62.59|65.39|62.59|65.39|62.59|65.39|62.59|0
1656534700000|2022-06-29 20:31:40|65.44|62.64|65.44|62.64|65.44|62.64|65.44|62.64|0
1656534720000|2022-06-29 20:32:00|65.39|62.59|65.44|62.64|65.44|62.64|65.39|62.59|0
1656534730000|2022-06-29 20:32:10|65.46|62.66|65.44|62.64|65.46|62.66|65.44|62.64|0
1656534740000|2022-06-29 20:32:20|65.46|62.66|65.49|62.69|65.49|62.69|65.46|62.66|0
1656534750000|2022-06-29 20:32:30|65.44|62.64|65.44|62.64|65.44|62.64|65.44|62.64|0
1656534760000|2022-06-29 20:32:40|65.39|62.59|65.37|62.57|65.39|62.59|65.37|62.57|0
1656534770000|2022-06-29 20:32:50|65.39|62.59|65.39|62.59|65.39|62.59|65.39|62.59|0
1656534780000|2022-06-29 20:33:00|65.41|62.61|65.39|62.59|65.41|62.61|65.39|62.59|0
1656534790000|2022-06-29 20:33:10|65.44|62.64|65.44|62.64|65.44|62.64|65.44|62.64|0
1656534800000|2022-06-29 20:33:20|65.49|62.69|65.44|62.64|65.49|62.69|65.44|62.64|0
1656534820000|2022-06-29 20:33:40|65.49|62.69|65.49|62.69|65.49|62.69|65.49|62.69|0
1656534830000|2022-06-29 20:33:50|65.51|62.71|65.54|62.74|65.54|62.74|65.49|62.69|0
1656534840000|2022-06-29 20:34:00|65.59|62.79|65.56|62.76|65.59|62.79|65.56|62.76|0
1656534850000|2022-06-29 20:34:10|65.44|62.64|65.54|62.74|65.54|62.74|65.44|62.64|0
1656534860000|2022-06-29 20:34:20|65.51|62.71|65.54|62.74|65.54|62.74|65.51|62.71|0
1656534870000|2022-06-29 20:34:30|65.51|62.71|65.51|62.71|65.51|62.71|65.49|62.69|0
1656534880000|2022-06-29 20:34:40|65.54|62.74|65.49|62.69|65.54|62.74|65.49|62.69|0
1656534890000|2022-06-29 20:34:50|65.51|62.71|65.54|62.74|65.54|62.74|65.51|62.71|0
1656534910000|2022-06-29 20:35:10|65.44|62.64|65.44|62.64|65.49|62.69|65.44|62.64|0
1656534920000|2022-06-29 20:35:20|65.39|62.59|65.41|62.61|65.44|62.64|65.39|62.59|0
1656534930000|2022-06-29 20:35:30|65.44|62.64|65.39|62.59|65.44|62.64|65.39|62.59|0
1656534940000|2022-06-29 20:35:40|65.44|62.64|65.44|62.64|65.44|62.64|65.44|62.64|0
1656534950000|2022-06-29 20:35:50|65.39|62.59|65.39|62.59|65.39|62.59|65.39|62.59|0
1656534960000|2022-06-29 20:36:00|65.44|62.64|65.51|62.71|65.51|62.71|65.44|62.64|0
1656534970000|2022-06-29 20:36:10|65.49|62.69|65.44|62.64|65.49|62.69|65.44|62.64|0
1656534980000|2022-06-29 20:36:20|65.49|62.69|65.49|62.69|65.49|62.69|65.49|62.69|0
1656534990000|2022-06-29 20:36:30|65.41|62.61|65.39|62.59|65.41|62.61|65.39|62.59|0
1656535020000|2022-06-29 20:37:00|65.44|62.64|65.44|62.64|65.44|62.64|65.44|62.64|0
1656535040000|2022-06-29 20:37:20|65.39|62.59|65.39|62.59|65.39|62.59|65.39|62.59|0
1656535080000|2022-06-29 20:38:00|65.34|62.54|65.39|62.59|65.39|62.59|65.34|62.54|0
1656535090000|2022-06-29 20:38:10|65.44|62.64|65.44|62.64|65.44|62.64|65.44|62.64|0
1656535110000|2022-06-29 20:38:30|65.49|62.69|65.44|62.64|65.49|62.69|65.44|62.64|0
1656535120000|2022-06-29 20:38:40|65.49|62.69|65.49|62.69|65.49|62.69|65.49|62.69|0
1656535130000|2022-06-29 20:38:50|65.44|62.64|65.44|62.64|65.44|62.64|65.44|62.64|0
1656535150000|2022-06-29 20:39:10|65.49|62.69|65.44|62.64|65.49|62.69|65.44|62.64|0
1656535170000|2022-06-29 20:39:30|65.41|62.61|65.39|62.59|65.41|62.61|65.39|62.59|0
1656535180000|2022-06-29 20:39:40|65.44|62.64|65.44|62.64|65.44|62.64|65.44|62.64|0
1656535190000|2022-06-29 20:39:50|65.39|62.59|65.39|62.59|65.39|62.59|65.39|62.59|0
1656535200000|2022-06-29 20:40:00|65.44|62.64|65.44|62.64|65.44|62.64|65.44|62.64|0
1656535220000|2022-06-29 20:40:20|65.49|62.69|65.49|62.69|65.49|62.69|65.49|62.69|0
1656535230000|2022-06-29 20:40:30|65.44|62.64|65.44|62.64|65.44|62.64|65.44|62.64|0
1656535240000|2022-06-29 20:40:40|65.41|62.61|65.44|62.64|65.44|62.64|65.41|62.61|0
1656535250000|2022-06-29 20:40:50|65.46|62.66|65.46|62.66|65.46|62.66|65.46|62.66|0
1656535260000|2022-06-29 20:41:00|65.49|62.69|65.46|62.66|65.49|62.69|65.44|62.64|0
1656535270000|2022-06-29 20:41:10|65.44|62.64|65.49|62.69|65.49|62.69|65.44|62.64|0
1656535300000|2022-06-29 20:41:40|65.44|62.64|65.44|62.64|65.44|62.64|65.44|62.64|0
1656535310000|2022-06-29 20:41:50|65.49|62.69|65.49|62.69|65.49|62.69|65.44|62.64|0
1656535330000|2022-06-29 20:42:10|65.46|62.66|65.49|62.69|65.49|62.69|65.46|62.66|0
1656535340000|2022-06-29 20:42:20|65.44|62.64|65.44|62.64|65.44|62.64|65.44|62.64|0
1656535400000|2022-06-29 20:43:20|65.39|62.59|65.39|62.59|65.39|62.59|65.39|62.59|0
1656535410000|2022-06-29 20:43:30|65.44|62.64|65.44|62.64|65.44|62.64|65.44|62.64|0
1656535420000|2022-06-29 20:43:40|65.39|62.59|65.39|62.59|65.41|62.61|65.39|62.59|0
1656535430000|2022-06-29 20:43:50|65.46|62.66|65.49|62.69|65.49|62.69|65.46|62.66|0
1656535440000|2022-06-29 20:44:00|65.46|62.66|65.49|62.69|65.49|62.69|65.44|62.64|0
1656535470000|2022-06-29 20:44:30|65.46|62.66|65.44|62.64|65.49|62.69|65.44|62.64|0
1656535490000|2022-06-29 20:44:50|65.39|62.59|65.39|62.59|65.39|62.59|65.39|62.59|0
1656535500000|2022-06-29 20:45:00|65.44|62.64|65.44|62.64|65.44|62.64|65.44|62.64|0
1656535510000|2022-06-29 20:45:10|65.49|62.69|65.49|62.69|65.49|62.69|65.49|62.69|0
1656535530000|2022-06-29 20:45:30|65.44|62.64|65.46|62.66|65.49|62.69|65.44|62.64|0
1656535540000|2022-06-29 20:45:40|65.44|62.64|65.44|62.64|65.44|62.64|65.44|62.64|0
1656535550000|2022-06-29 20:45:50|65.49|62.69|65.49|62.69|65.49|62.69|65.49|62.69|0
1656535560000|2022-06-29 20:46:00|65.44|62.64|65.49|62.69|65.49|62.69|65.44|62.64|0
1656535590000|2022-06-29 20:46:30|65.44|62.64|65.44|62.64|65.44|62.64|65.44|62.64|0
1656535600000|2022-06-29 20:46:40|65.49|62.69|65.44|62.64|65.49|62.69|65.44|62.64|0
1656535610000|2022-06-29 20:46:50|65.46|62.66|65.46|62.66|65.46|62.66|65.46|62.66|0
1656535620000|2022-06-29 20:47:00|65.49|62.69|65.44|62.64|65.49|62.69|65.44|62.64|0
1656535630000|2022-06-29 20:47:10|65.46|62.66|65.49|62.69|65.49|62.69|65.46|62.66|0
1656535690000|2022-06-29 20:48:10|65.54|62.74|65.49|62.69|65.54|62.74|65.49|62.69|0
1656535700000|2022-06-29 20:48:20|65.54|62.74|65.54|62.74|65.54|62.74|65.54|62.74|0
1656535710000|2022-06-29 20:48:30|65.49|62.69|65.49|62.69|65.49|62.69|65.49|62.69|0
1656535720000|2022-06-29 20:48:40|65.44|62.64|65.49|62.69|65.49|62.69|65.44|62.64|0
1656535740000|2022-06-29 20:49:00|65.53|62.73|65.53|62.73|65.53|62.73|65.53|62.73|0
1656535760000|2022-06-29 20:49:20|65.58|62.78|65.58|62.78|65.58|62.78|65.58|62.78|0
1656535770000|2022-06-29 20:49:30|65.61|62.81|65.58|62.78|65.61|62.81|65.58|62.78|0
1656535780000|2022-06-29 20:49:40|65.63|62.83|65.63|62.83|65.63|62.83|65.63|62.83|0
1656535790000|2022-06-29 20:49:50|65.66|62.86|65.66|62.86|65.66|62.86|65.66|62.86|0
1656535800000|2022-06-29 20:50:00|65.63|62.83|65.58|62.78|65.63|62.83|65.58|62.78|0
1656535810000|2022-06-29 20:50:10|65.53|62.73|65.53|62.73|65.53|62.73|65.53|62.73|0
1656535820000|2022-06-29 20:50:20|65.49|62.69|65.49|62.69|65.49|62.69|65.49|62.69|0
1656535830000|2022-06-29 20:50:30|65.53|62.73|65.58|62.78|65.58|62.78|65.53|62.73|0
1656535840000|2022-06-29 20:50:40|65.49|62.69|65.49|62.69|65.49|62.69|65.49|62.69|0
1656535850000|2022-06-29 20:50:50|65.44|62.64|65.44|62.64|65.44|62.64|65.44|62.64|0
1656535860000|2022-06-29 20:51:00|65.49|62.69|65.49|62.69|65.49|62.69|65.46|62.66|0
1656535870000|2022-06-29 20:51:10|65.44|62.64|65.39|62.59|65.44|62.64|65.39|62.59|0
1656535900000|2022-06-29 20:51:40|65.44|62.64|65.44|62.64|65.44|62.64|65.44|62.64|0
1656535910000|2022-06-29 20:51:50|65.39|62.59|65.44|62.64|65.44|62.64|65.39|62.59|0
1656535940000|2022-06-29 20:52:20|65.41|62.61|65.44|62.64|65.44|62.64|65.41|62.61|0
1656535970000|2022-06-29 20:52:50|65.48|62.68|65.48|62.68|65.48|62.68|65.48|62.68|0
1656535980000|2022-06-29 20:53:00|65.44|62.64|65.48|62.68|65.48|62.68|65.44|62.64|0
1656536000000|2022-06-29 20:53:20|65.53|62.73|65.48|62.68|65.53|62.73|65.48|62.68|0
1656536030000|2022-06-29 20:53:50|65.46|62.66|65.48|62.68|65.48|62.68|65.46|62.66|0
1656536040000|2022-06-29 20:54:00|65.46|62.66|65.39|62.59|65.48|62.68|65.39|62.59|0
1656536050000|2022-06-29 20:54:10|65.44|62.64|65.44|62.64|65.44|62.64|65.44|62.64|0
1656536110000|2022-06-29 20:55:10|65.39|62.59|65.39|62.59|65.39|62.59|65.39|62.59|0
1656536140000|2022-06-29 20:55:40|65.43|62.63|65.43|62.63|65.43|62.63|65.43|62.63|0
1656536150000|2022-06-29 20:55:50|65.39|62.59|65.39|62.59|65.39|62.59|65.39|62.59|0
1656536160000|2022-06-29 20:56:00|65.43|62.63|65.43|62.63|65.43|62.63|65.39|62.59|0
1656536190000|2022-06-29 20:56:30|65.39|62.59|65.39|62.59|65.39|62.59|65.39|62.59|0
1656536200000|2022-06-29 20:56:40|65.34|62.54|65.34|62.54|65.34|62.54|65.34|62.54|0
1656536210000|2022-06-29 20:56:50|65.43|62.63|65.43|62.63|65.43|62.63|65.43|62.63|0
1656536220000|2022-06-29 20:57:00|65.39|62.59|65.39|62.59|65.39|62.59|65.39|62.59|0
1656536230000|2022-06-29 20:57:10|65.43|62.63|65.48|62.68|65.48|62.68|65.43|62.63|0
1656536240000|2022-06-29 20:57:20|65.41|62.61|65.41|62.61|65.43|62.63|65.39|62.59|0
1656536250000|2022-06-29 20:57:30|65.39|62.59|65.41|62.61|65.41|62.61|65.39|62.59|0
1656536260000|2022-06-29 20:57:40|65.39|62.59|65.39|62.59|65.43|62.63|65.39|62.59|0
1656536290000|2022-06-29 20:58:10|65.43|62.63|65.43|62.63|65.43|62.63|65.43|62.63|0
1656536360000|2022-06-29 20:59:20|65.48|62.68|65.53|62.73|65.53|62.73|65.48|62.68|0
1656536370000|2022-06-29 20:59:30|65.58|62.78|65.58|62.78|65.58|62.78|65.58|62.78|0
1656536380000|2022-06-29 20:59:40|65.53|62.73|65.53|62.73|65.58|62.78|65.53|62.73|0
1656536390000|2022-06-29 20:59:50|65.56|62.76|65.51|62.71|65.56|62.76|65.51|62.71|0
1656536400000|2022-06-29 21:00:00|65.49|62.69|65.49|62.69|65.57|62.77|65.49|62.69|0
1656536440000|2022-06-29 21:00:40|65.48|62.68|65.48|62.68|65.48|62.68|65.48|62.68|0
1656536450000|2022-06-29 21:00:50|65.49|62.69|65.49|62.69|65.49|62.69|65.49|62.69|0
1656536460000|2022-06-29 21:01:00|65.51|62.71|65.51|62.71|65.51|62.71|65.51|62.71|0
1656536470000|2022-06-29 21:01:10|65.49|62.69|65.49|62.69|65.49|62.69|65.49|62.69|0
1656536480000|2022-06-29 21:01:20|65.51|62.71|65.51|62.71|65.51|62.71|65.51|62.71|0
1656536540000|2022-06-29 21:02:20|65.55|62.75|65.55|62.75|65.55|62.75|65.55|62.75|0
1656536560000|2022-06-29 21:02:40|65.48|62.68|65.48|62.68|65.48|62.68|65.48|62.68|0
1656536620000|2022-06-29 21:03:40|65.51|62.71|65.51|62.71|65.51|62.71|65.51|62.71|0
1656536660000|2022-06-29 21:04:20|65.48|62.68|65.48|62.68|65.48|62.68|65.48|62.68|0
1656536680000|2022-06-29 21:04:40|65.51|62.71|65.54|62.74|65.54|62.74|65.51|62.71|0
1656536720000|2022-06-29 21:05:20|65.5|62.7|65.54|62.74|65.54|62.74|65.5|62.7|0
1656536730000|2022-06-29 21:05:30|65.5|62.7|65.5|62.7|65.5|62.7|65.5|62.7|0
1656536750000|2022-06-29 21:05:50|65.48|62.68|65.48|62.68|65.48|62.68|65.48|62.68|0
1656536770000|2022-06-29 21:06:10|65.53|62.73|65.53|62.73|65.53|62.73|65.53|62.73|0
1656536820000|2022-06-29 21:07:00|65.55|62.75|65.55|62.75|65.55|62.75|65.55|62.75|0
1656536840000|2022-06-29 21:07:20|65.54|62.74|65.54|62.74|65.54|62.74|65.54|62.74|0
1656536860000|2022-06-29 21:07:40|65.53|62.73|65.53|62.73|65.53|62.73|65.53|62.73|0
1656536910000|2022-06-29 21:08:30|65.47|62.67|65.47|62.67|65.47|62.67|65.47|62.67|0
1656536920000|2022-06-29 21:08:40|65.46|62.66|65.46|62.66|65.46|62.66|65.46|62.66|0
1656536940000|2022-06-29 21:09:00|65.47|62.67|65.47|62.67|65.47|62.67|65.47|62.67|0
1656536990000|2022-06-29 21:09:50|65.49|62.69|65.47|62.67|65.49|62.69|65.47|62.67|0
1656537010000|2022-06-29 21:10:10|65.43|62.63|65.43|62.63|65.43|62.63|65.43|62.63|0
1656537040000|2022-06-29 21:10:40|65.47|62.67|65.47|62.67|65.47|62.67|65.47|62.67|0
1656537110000|2022-06-29 21:11:50|65.42|62.62|65.42|62.62|65.42|62.62|65.42|62.62|0
1656537120000|2022-06-29 21:12:00|65.41|62.61|65.38|62.58|65.41|62.61|65.38|62.58|0
1656537130000|2022-06-29 21:12:10|65.47|62.67|65.47|62.67|65.47|62.67|65.47|62.67|0
1656537150000|2022-06-29 21:12:30|65.43|62.63|65.43|62.63|65.43|62.63|65.43|62.63|0
1656537190000|2022-06-29 21:13:10|65.42|62.62|65.42|62.62|65.42|62.62|65.42|62.62|0
1656537270000|2022-06-29 21:14:30|65.47|62.67|65.47|62.67|65.47|62.67|65.47|62.67|0
1656537280000|2022-06-29 21:14:40|65.42|62.62|65.42|62.62|65.42|62.62|65.42|62.62|0
1656537530000|2022-06-29 21:18:50|65.47|62.67|65.47|62.67|65.47|62.67|65.47|62.67|0
1656537560000|2022-06-29 21:19:20|65.43|62.63|65.43|62.63|65.43|62.63|65.43|62.63|0
1656537580000|2022-06-29 21:19:40|65.47|62.67|65.47|62.67|65.47|62.67|65.47|62.67|0
1656537820000|2022-06-29 21:23:40|65.44|62.64|65.44|62.64|65.44|62.64|65.44|62.64|0
1656537830000|2022-06-29 21:23:50|65.47|62.67|65.47|62.67|65.47|62.67|65.47|62.67|0
1656537910000|2022-06-29 21:25:10|65.45|62.65|65.45|62.65|65.45|62.65|65.45|62.65|0
1656537920000|2022-06-29 21:25:20|65.47|62.67|65.47|62.67|65.47|62.67|65.47|62.67|0
1656537940000|2022-06-29 21:25:40|65.45|62.65|65.45|62.65|65.45|62.65|65.45|62.65|0
1656537970000|2022-06-29 21:26:10|65.47|62.67|65.47|62.67|65.47|62.67|65.47|62.67|0
1656538060000|2022-06-29 21:27:40|65.49|62.69|65.47|62.67|65.49|62.69|65.47|62.67|0
1656538070000|2022-06-29 21:27:50|65.49|62.69|65.49|62.69|65.49|62.69|65.49|62.69|0
1656538080000|2022-06-29 21:28:00|65.51|62.71|65.51|62.71|65.51|62.71|65.51|62.71|0
1656538090000|2022-06-29 21:28:10|65.49|62.69|65.49|62.69|65.49|62.69|65.49|62.69|0
1656538120000|2022-06-29 21:28:40|65.45|62.65|65.45|62.65|65.45|62.65|65.45|62.65|0
1656538140000|2022-06-29 21:29:00|65.49|62.69|65.49|62.69|65.49|62.69|65.49|62.69|0
1656538150000|2022-06-29 21:29:10|65.45|62.65|65.49|62.69|65.49|62.69|65.45|62.65|0
1656538160000|2022-06-29 21:29:20|65.45|62.65|65.45|62.65|65.45|62.65|65.45|62.65|0
1656538170000|2022-06-29 21:29:30|65.5|62.7|65.5|62.7|65.5|62.7|65.5|62.7|0
1656538180000|2022-06-29 21:29:40|65.48|62.68|65.48|62.68|65.48|62.68|65.48|62.68|0
1656538240000|2022-06-29 21:30:40|65.45|62.65|65.43|62.63|65.45|62.65|65.43|62.63|0
1656538270000|2022-06-29 21:31:10|65.39|62.59|65.39|62.59|65.39|62.59|65.39|62.59|0
1656538690000|2022-06-29 21:38:10|65.45|62.65|65.45|62.65|65.45|62.65|65.45|62.65|0
1656538750000|2022-06-29 21:39:10|65.39|62.59|65.39|62.59|65.39|62.59|65.39|62.59|0
1656538910000|2022-06-29 21:41:50|65.4|62.6|65.4|62.6|65.4|62.6|65.4|62.6|0
1656538920000|2022-06-29 21:42:00|65.45|62.65|65.45|62.65|65.45|62.65|65.45|62.65|0
1656538930000|2022-06-29 21:42:10|65.46|62.66|65.46|62.66|65.46|62.66|65.46|62.66|0
1656538990000|2022-06-29 21:43:10|65.44|62.64|65.44|62.64|65.44|62.64|65.44|62.64|0
1656539050000|2022-06-29 21:44:10|65.38|62.58|65.43|62.63|65.43|62.63|65.38|62.58|0
1656539260000|2022-06-29 21:47:40|65.4|62.6|65.4|62.6|65.4|62.6|65.4|62.6|0
1656539430000|2022-06-29 21:50:30|65.46|62.66|65.43|62.63|65.46|62.66|65.43|62.63|0
1656539440000|2022-06-29 21:50:40|65.44|62.64|65.44|62.64|65.44|62.64|65.44|62.64|0
1656539450000|2022-06-29 21:50:50|65.42|62.62|65.42|62.62|65.42|62.62|65.42|62.62|0
1656539500000|2022-06-29 21:51:40|65.44|62.64|65.44|62.64|65.44|62.64|65.44|62.64|0
1656539530000|2022-06-29 21:52:10|65.46|62.66|65.46|62.66|65.46|62.66|65.46|62.66|0
1656539560000|2022-06-29 21:52:40|65.45|62.65|65.45|62.65|65.45|62.65|65.45|62.65|0
1656539630000|2022-06-29 21:53:50|65.44|62.64|65.44|62.64|65.44|62.64|65.44|62.64|0
1656539690000|2022-06-29 21:54:50|65.42|62.62|65.43|62.63|65.43|62.63|65.42|62.62|0
1656539700000|2022-06-29 21:55:00|65.42|62.62|65.42|62.62|65.42|62.62|65.42|62.62|0
1656539730000|2022-06-29 21:55:30|65.43|62.63|65.43|62.63|65.43|62.63|65.43|62.63|0
1656539750000|2022-06-29 21:55:50|65.44|62.64|65.42|62.62|65.44|62.64|65.42|62.62|0
1656539760000|2022-06-29 21:56:00|65.41|62.61|65.41|62.61|65.41|62.61|65.41|62.61|0
1656539840000|2022-06-29 21:57:20|65.4|62.6|65.41|62.61|65.42|62.62|65.4|62.6|0
1656539860000|2022-06-29 21:57:40|65.42|62.62|65.42|62.62|65.42|62.62|65.42|62.62|0
1656539880000|2022-06-29 21:58:00|65.41|62.61|65.41|62.61|65.41|62.61|65.41|62.61|0
1656539900000|2022-06-29 21:58:20|65.4|62.6|65.4|62.6|65.4|62.6|65.4|62.6|0
1656539950000|2022-06-29 21:59:10|65.39|62.59|65.39|62.59|65.39|62.59|65.39|62.59|0
1656540000000|2022-06-29 22:00:00|65.69|62.89|65.64|62.84|65.69|62.89|65.64|62.84|0
1656540010000|2022-06-29 22:00:10|65.62|62.82|65.57|62.77|65.62|62.82|65.57|62.77|0
1656540020000|2022-06-29 22:00:20|65.52|62.72|65.49|62.69|65.57|62.77|65.47|62.67|0
1656540030000|2022-06-29 22:00:30|65.52|62.72|65.54|62.74|65.54|62.74|65.52|62.72|0
1656540040000|2022-06-29 22:00:40|65.47|62.67|65.47|62.67|65.49|62.69|65.47|62.67|0
1656540050000|2022-06-29 22:00:50|65.49|62.69|65.54|62.74|65.54|62.74|65.49|62.69|0
1656540060000|2022-06-29 22:01:00|65.57|62.77|65.52|62.72|65.57|62.77|65.52|62.72|0
1656540070000|2022-06-29 22:01:10|65.47|62.67|65.49|62.69|65.49|62.69|65.47|62.67|0
1656540080000|2022-06-29 22:01:20|65.52|62.72|65.52|62.72|65.52|62.72|65.52|62.72|0
1656540090000|2022-06-29 22:01:30|65.47|62.67|65.54|62.74|65.54|62.74|65.47|62.67|0
1656540100000|2022-06-29 22:01:40|65.42|62.62|65.49|62.69|65.49|62.69|65.42|62.62|0
1656540110000|2022-06-29 22:01:50|65.52|62.72|65.57|62.77|65.57|62.77|65.52|62.72|0
1656540140000|2022-06-29 22:02:20|65.52|62.72|65.57|62.77|65.57|62.77|65.52|62.72|0
1656540160000|2022-06-29 22:02:40|65.47|62.67|65.47|62.67|65.47|62.67|65.47|62.67|0
1656540170000|2022-06-29 22:02:50|65.42|62.62|65.42|62.62|65.42|62.62|65.42|62.62|0
1656540180000|2022-06-29 22:03:00|65.37|62.57|65.37|62.57|65.37|62.57|65.37|62.57|0
1656540190000|2022-06-29 22:03:10|65.44|62.64|65.42|62.62|65.44|62.64|65.39|62.59|0
1656540200000|2022-06-29 22:03:20|65.37|62.57|65.32|62.52|65.37|62.57|65.32|62.52|0
1656540210000|2022-06-29 22:03:30|65.27|62.47|65.27|62.47|65.27|62.47|65.27|62.47|0
1656540220000|2022-06-29 22:03:40|65.22|62.42|65.22|62.42|65.22|62.42|65.22|62.42|0
1656540240000|2022-06-29 22:04:00|65.27|62.47|65.27|62.47|65.27|62.47|65.25|62.45|0
1656540250000|2022-06-29 22:04:10|65.32|62.52|65.32|62.52|65.32|62.52|65.32|62.52|0
1656540260000|2022-06-29 22:04:20|65.37|62.57|65.32|62.52|65.37|62.57|65.32|62.52|0
1656540280000|2022-06-29 22:04:40|65.3|62.5|65.3|62.5|65.3|62.5|65.3|62.5|0
1656540290000|2022-06-29 22:04:50|65.32|62.52|65.27|62.47|65.32|62.52|65.27|62.47|0
1656540310000|2022-06-29 22:05:10|65.32|62.52|65.27|62.47|65.32|62.52|65.22|62.42|0
1656540320000|2022-06-29 22:05:20|65.25|62.45|65.27|62.47|65.27|62.47|65.25|62.45|0
1656540330000|2022-06-29 22:05:30|65.32|62.52|65.37|62.57|65.37|62.57|65.32|62.52|0
1656540340000|2022-06-29 22:05:40|65.32|62.52|65.32|62.52|65.32|62.52|65.29|62.49|0
1656540350000|2022-06-29 22:05:50|65.29|62.49|65.22|62.42|65.29|62.49|65.22|62.42|0
1656540360000|2022-06-29 22:06:00|65.17|62.37|65.2|62.4|65.22|62.42|65.17|62.37|0
1656540370000|2022-06-29 22:06:10|65.17|62.37|65.22|62.42|65.22|62.42|65.17|62.37|0
1656540380000|2022-06-29 22:06:20|65.2|62.4|65.22|62.42|65.22|62.42|65.2|62.4|0
1656540390000|2022-06-29 22:06:30|65.17|62.37|65.17|62.37|65.17|62.37|65.17|62.37|0
1656540410000|2022-06-29 22:06:50|65.2|62.4|65.2|62.4|65.2|62.4|65.2|62.4|0
1656540420000|2022-06-29 22:07:00|65.22|62.42|65.2|62.4|65.22|62.42|65.2|62.4|0
1656540430000|2022-06-29 22:07:10|65.17|62.37|65.12|62.32|65.17|62.37|65.12|62.32|0
1656540440000|2022-06-29 22:07:20|65.07|62.27|65.07|62.27|65.07|62.27|65.07|62.27|0
1656540450000|2022-06-29 22:07:30|65.03|62.23|64.98|62.18|65.03|62.23|64.98|62.18|0
1656540460000|2022-06-29 22:07:40|65|62.2|65.03|62.23|65.03|62.23|64.98|62.18|0
1656540470000|2022-06-29 22:07:50|65.05|62.25|65.03|62.23|65.05|62.25|65.03|62.23|0
1656540480000|2022-06-29 22:08:00|65.07|62.27|65.03|62.23|65.07|62.27|65.03|62.23|0
1656540500000|2022-06-29 22:08:20|65.12|62.32|65.17|62.37|65.17|62.37|65.12|62.32|0
1656540530000|2022-06-29 22:08:50|65.07|62.27|65.07|62.27|65.07|62.27|65.07|62.27|0
1656540540000|2022-06-29 22:09:00|65.12|62.32|65.03|62.23|65.12|62.32|65.03|62.23|0
1656540550000|2022-06-29 22:09:10|65.07|62.27|65.07|62.27|65.07|62.27|65.07|62.27|0
1656540570000|2022-06-29 22:09:30|65.1|62.3|65.12|62.32|65.12|62.32|65.1|62.3|0
1656540580000|2022-06-29 22:09:40|65.15|62.35|65.12|62.32|65.15|62.35|65.1|62.3|0
1656540590000|2022-06-29 22:09:50|65.15|62.35|65.15|62.35|65.15|62.35|65.15|62.35|0
1656540600000|2022-06-29 22:10:00|65.17|62.37|65.1|62.3|65.17|62.37|65.1|62.3|0
1656540610000|2022-06-29 22:10:10|65.07|62.27|65.07|62.27|65.07|62.27|65.07|62.27|0
1656540630000|2022-06-29 22:10:30|65.1|62.3|65.07|62.27|65.1|62.3|65.07|62.27|0
1656540640000|2022-06-29 22:10:40|65.12|62.32|65.12|62.32|65.12|62.32|65.12|62.32|0
1656540650000|2022-06-29 22:10:50|65.07|62.27|65.07|62.27|65.07|62.27|65.07|62.27|0
1656540740000|2022-06-29 22:12:20|65.02|62.22|65.02|62.22|65.02|62.22|64.98|62.18|0
1656540760000|2022-06-29 22:12:40|64.98|62.18|64.98|62.18|64.98|62.18|64.98|62.18|0
1656540830000|2022-06-29 22:13:50|64.93|62.13|64.93|62.13|64.93|62.13|64.93|62.13|0
1656540840000|2022-06-29 22:14:00|64.98|62.18|64.98|62.18|64.98|62.18|64.98|62.18|0
1656540880000|2022-06-29 22:14:40|65.02|62.22|65.02|62.22|65.02|62.22|65.02|62.22|0
1656540890000|2022-06-29 22:14:50|65|62.2|64.98|62.18|65|62.2|64.98|62.18|0
1656540910000|2022-06-29 22:15:10|64.93|62.13|64.98|62.18|64.98|62.18|64.93|62.13|0
1656540920000|2022-06-29 22:15:20|65|62.2|65.02|62.22|65.02|62.22|65|62.2|0
1656540930000|2022-06-29 22:15:30|65.07|62.27|65.07|62.27|65.07|62.27|65.07|62.27|0
1656540950000|2022-06-29 22:15:50|65.17|62.37|65.17|62.37|65.17|62.37|65.17|62.37|0
1656540960000|2022-06-29 22:16:00|65.15|62.35|65.15|62.35|65.15|62.35|65.15|62.35|0
1656540970000|2022-06-29 22:16:10|65.1|62.3|65.1|62.3|65.1|62.3|65.1|62.3|0
1656540980000|2022-06-29 22:16:20|65.17|62.37|65.12|62.32|65.17|62.37|65.07|62.27|0
1656540990000|2022-06-29 22:16:30|65.07|62.27|65.27|62.47|65.27|62.47|65.07|62.27|0
1656541000000|2022-06-29 22:16:40|65.32|62.52|65.39|62.59|65.39|62.59|65.32|62.52|0
1656541010000|2022-06-29 22:16:50|65.37|62.57|65.17|62.37|65.37|62.57|65.17|62.37|0
1656541020000|2022-06-29 22:17:00|65.19|62.39|65.19|62.39|65.19|62.39|65.19|62.39|0
1656541030000|2022-06-29 22:17:10|65.22|62.42|65.22|62.42|65.22|62.42|65.22|62.42|0
1656541060000|2022-06-29 22:17:40|65.32|62.52|65.27|62.47|65.32|62.52|65.27|62.47|0
1656541080000|2022-06-29 22:18:00|65.29|62.49|65.32|62.52|65.32|62.52|65.29|62.49|0
1656541110000|2022-06-29 22:18:30|65.37|62.57|65.37|62.57|65.37|62.57|65.37|62.57|0
1656541120000|2022-06-29 22:18:40|65.34|62.54|65.34|62.54|65.34|62.54|65.34|62.54|0
1656541140000|2022-06-29 22:19:00|65.32|62.52|65.32|62.52|65.32|62.52|65.32|62.52|0
1656541150000|2022-06-29 22:19:10|65.27|62.47|65.27|62.47|65.27|62.47|65.27|62.47|0
1656541170000|2022-06-29 22:19:30|65.24|62.44|65.22|62.42|65.24|62.44|65.22|62.42|0
1656541200000|2022-06-29 22:20:00|65.24|62.44|65.29|62.49|65.29|62.49|65.24|62.44|0
1656541210000|2022-06-29 22:20:10|65.27|62.47|65.27|62.47|65.27|62.47|65.27|62.47|0
1656541220000|2022-06-29 22:20:20|65.22|62.42|65.22|62.42|65.22|62.42|65.22|62.42|0
1656541250000|2022-06-29 22:20:50|65.24|62.44|65.22|62.42|65.24|62.44|65.22|62.42|0
1656541260000|2022-06-29 22:21:00|65.24|62.44|65.24|62.44|65.24|62.44|65.24|62.44|0
1656541270000|2022-06-29 22:21:10|65.32|62.52|65.29|62.49|65.32|62.52|65.27|62.47|0
1656541280000|2022-06-29 22:21:20|65.32|62.52|65.32|62.52|65.32|62.52|65.32|62.52|0
1656541290000|2022-06-29 22:21:30|65.34|62.54|65.34|62.54|65.34|62.54|65.32|62.52|0
1656541300000|2022-06-29 22:21:40|65.37|62.57|65.37|62.57|65.37|62.57|65.37|62.57|0
1656541340000|2022-06-29 22:22:20|65.41|62.61|65.44|62.64|65.44|62.64|65.41|62.61|0
1656541350000|2022-06-29 22:22:30|65.41|62.61|65.41|62.61|65.41|62.61|65.41|62.61|0
1656541370000|2022-06-29 22:22:50|65.44|62.64|65.44|62.64|65.44|62.64|65.44|62.64|0
1656541380000|2022-06-29 22:23:00|65.46|62.66|65.46|62.66|65.46|62.66|65.46|62.66|0
1656541390000|2022-06-29 22:23:10|65.41|62.61|65.41|62.61|65.41|62.61|65.41|62.61|0
1656541420000|2022-06-29 22:23:40|65.44|62.64|65.44|62.64|65.44|62.64|65.44|62.64|0
1656541430000|2022-06-29 22:23:50|65.46|62.66|65.46|62.66|65.46|62.66|65.46|62.66|0
1656541450000|2022-06-29 22:24:10|65.41|62.61|65.41|62.61|65.41|62.61|65.41|62.61|0
1656541460000|2022-06-29 22:24:20|65.44|62.64|65.44|62.64|65.44|62.64|65.44|62.64|0
1656541470000|2022-06-29 22:24:30|65.41|62.61|65.41|62.61|65.41|62.61|65.41|62.61|0
1656541490000|2022-06-29 22:24:50|65.44|62.64|65.41|62.61|65.44|62.64|65.41|62.61|0
1656541530000|2022-06-29 22:25:30|65.46|62.66|65.46|62.66|65.46|62.66|65.46|62.66|0
1656541550000|2022-06-29 22:25:50|65.49|62.69|65.49|62.69|65.49|62.69|65.49|62.69|0
1656541560000|2022-06-29 22:26:00|65.46|62.66|65.46|62.66|65.46|62.66|65.46|62.66|0
1656541570000|2022-06-29 22:26:10|65.49|62.69|65.51|62.71|65.51|62.71|65.46|62.66|0
1656541580000|2022-06-29 22:26:20|65.56|62.76|65.56|62.76|65.56|62.76|65.56|62.76|0
1656541610000|2022-06-29 22:26:50|65.66|62.86|65.58|62.78|65.66|62.86|65.58|62.78|0
1656541620000|2022-06-29 22:27:00|65.61|62.81|65.58|62.78|65.61|62.81|65.58|62.78|0
1656541630000|2022-06-29 22:27:10|65.56|62.76|65.56|62.76|65.56|62.76|65.56|62.76|0
1656541660000|2022-06-29 22:27:40|65.51|62.71|65.51|62.71|65.51|62.71|65.51|62.71|0
1656541680000|2022-06-29 22:28:00|65.49|62.69|65.46|62.66|65.49|62.69|65.46|62.66|0
1656541700000|2022-06-29 22:28:20|65.51|62.71|65.51|62.71|65.51|62.71|65.51|62.71|0
1656541720000|2022-06-29 22:28:40|65.54|62.74|65.56|62.76|65.56|62.76|65.54|62.74|0
1656541800000|2022-06-29 22:30:00|65.58|62.78|65.61|62.81|65.61|62.81|65.58|62.78|0
1656541810000|2022-06-29 22:30:10|65.56|62.76|65.51|62.71|65.56|62.76|65.51|62.71|0
1656541820000|2022-06-29 22:30:20|65.46|62.66|65.46|62.66|65.46|62.66|65.46|62.66|0
1656541840000|2022-06-29 22:30:40|65.36|62.56|65.36|62.56|65.36|62.56|65.36|62.56|0
1656541860000|2022-06-29 22:31:00|65.39|62.59|65.36|62.56|65.39|62.59|65.36|62.56|0
1656541870000|2022-06-29 22:31:10|65.41|62.61|65.41|62.61|65.41|62.61|65.41|62.61|0
1656541880000|2022-06-29 22:31:20|65.44|62.64|65.44|62.64|65.44|62.64|65.44|62.64|0
1656541900000|2022-06-29 22:31:40|65.41|62.61|65.44|62.64|65.44|62.64|65.41|62.61|0
1656541910000|2022-06-29 22:31:50|65.41|62.61|65.41|62.61|65.41|62.61|65.41|62.61|0
1656541920000|2022-06-29 22:32:00|65.31|62.51|65.29|62.49|65.31|62.51|65.29|62.49|0
1656541930000|2022-06-29 22:32:10|65.36|62.56|65.36|62.56|65.36|62.56|65.36|62.56|0
1656541940000|2022-06-29 22:32:20|65.41|62.61|65.41|62.61|65.41|62.61|65.41|62.61|0
1656541980000|2022-06-29 22:33:00|65.39|62.59|65.39|62.59|65.39|62.59|65.39|62.59|0
1656542000000|2022-06-29 22:33:20|65.41|62.61|65.41|62.61|65.41|62.61|65.41|62.61|0
1656542010000|2022-06-29 22:33:30|65.36|62.56|65.41|62.61|65.41|62.61|65.36|62.56|0
1656542020000|2022-06-29 22:33:40|65.44|62.64|65.41|62.61|65.44|62.64|65.41|62.61|0
1656542030000|2022-06-29 22:33:50|65.36|62.56|65.36|62.56|65.36|62.56|65.36|62.56|0
1656542040000|2022-06-29 22:34:00|65.34|62.54|65.31|62.51|65.34|62.54|65.31|62.51|0
1656542050000|2022-06-29 22:34:10|65.34|62.54|65.34|62.54|65.34|62.54|65.34|62.54|0
1656542060000|2022-06-29 22:34:20|65.31|62.51|65.31|62.51|65.31|62.51|65.31|62.51|0
1656542070000|2022-06-29 22:34:30|65.36|62.56|65.36|62.56|65.36|62.56|65.36|62.56|0
1656542080000|2022-06-29 22:34:40|65.34|62.54|65.36|62.56|65.36|62.56|65.34|62.54|0
1656542150000|2022-06-29 22:35:50|65.34|62.54|65.26|62.46|65.34|62.54|65.26|62.46|0
1656542160000|2022-06-29 22:36:00|65.29|62.49|65.26|62.46|65.29|62.49|65.26|62.46|0
1656542180000|2022-06-29 22:36:20|65.22|62.42|65.22|62.42|65.22|62.42|65.22|62.42|0
1656542190000|2022-06-29 22:36:30|65.31|62.51|65.31|62.51|65.31|62.51|65.31|62.51|0
1656542200000|2022-06-29 22:36:40|65.29|62.49|65.29|62.49|65.29|62.49|65.26|62.46|0
1656542210000|2022-06-29 22:36:50|65.31|62.51|65.26|62.46|65.31|62.51|65.26|62.46|0
1656542220000|2022-06-29 22:37:00|65.21|62.41|65.21|62.41|65.21|62.41|65.21|62.41|0
1656542290000|2022-06-29 22:38:10|65.26|62.46|65.26|62.46|65.26|62.46|65.26|62.46|0
1656542350000|2022-06-29 22:39:10|65.21|62.41|65.21|62.41|65.21|62.41|65.21|62.41|0
1656542410000|2022-06-29 22:40:10|65.24|62.44|65.24|62.44|65.24|62.44|65.24|62.44|0
1656542420000|2022-06-29 22:40:20|65.26|62.46|65.26|62.46|65.26|62.46|65.26|62.46|0
1656542450000|2022-06-29 22:40:50|65.24|62.44|65.24|62.44|65.24|62.44|65.24|62.44|0
1656542460000|2022-06-29 22:41:00|65.21|62.41|65.26|62.46|65.26|62.46|65.21|62.41|0
1656542490000|2022-06-29 22:41:30|65.21|62.41|65.26|62.46|65.26|62.46|65.21|62.41|0
1656542500000|2022-06-29 22:41:40|65.21|62.41|65.26|62.46|65.26|62.46|65.21|62.41|0
1656542520000|2022-06-29 22:42:00|65.21|62.41|65.21|62.41|65.21|62.41|65.21|62.41|0
1656542530000|2022-06-29 22:42:10|65.26|62.46|65.21|62.41|65.26|62.46|65.21|62.41|0
1656542540000|2022-06-29 22:42:20|65.24|62.44|65.21|62.41|65.24|62.44|65.21|62.41|0
1656542550000|2022-06-29 22:42:30|65.24|62.44|65.24|62.44|65.24|62.44|65.24|62.44|0
1656542560000|2022-06-29 22:42:40|65.26|62.46|65.21|62.41|65.26|62.46|65.21|62.41|0
1656542570000|2022-06-29 22:42:50|65.16|62.36|65.16|62.36|65.16|62.36|65.16|62.36|0
1656542640000|2022-06-29 22:44:00|65.19|62.39|65.19|62.39|65.19|62.39|65.19|62.39|0
1656542650000|2022-06-29 22:44:10|65.16|62.36|65.16|62.36|65.16|62.36|65.16|62.36|0
1656542670000|2022-06-29 22:44:30|65.21|62.41|65.16|62.36|65.21|62.41|65.16|62.36|0
1656542680000|2022-06-29 22:44:40|65.21|62.41|65.21|62.41|65.21|62.41|65.21|62.41|0
1656542730000|2022-06-29 22:45:30|65.24|62.44|65.21|62.41|65.26|62.46|65.21|62.41|0
1656542750000|2022-06-29 22:45:50|65.24|62.44|65.21|62.41|65.24|62.44|65.21|62.41|0
1656542780000|2022-06-29 22:46:20|65.26|62.46|65.21|62.41|65.26|62.46|65.21|62.41|0
1656542790000|2022-06-29 22:46:30|65.19|62.39|65.16|62.36|65.19|62.39|65.16|62.36|0
1656542800000|2022-06-29 22:46:40|65.19|62.39|65.19|62.39|65.19|62.39|65.19|62.39|0
1656542810000|2022-06-29 22:46:50|65.16|62.36|65.16|62.36|65.19|62.39|65.16|62.36|0
1656542820000|2022-06-29 22:47:00|65.19|62.39|65.19|62.39|65.19|62.39|65.19|62.39|0
1656542830000|2022-06-29 22:47:10|65.16|62.36|65.16|62.36|65.16|62.36|65.16|62.36|0
1656542930000|2022-06-29 22:48:50|65.07|62.27|65.07|62.27|65.11|62.31|65.07|62.27|0
1656542940000|2022-06-29 22:49:00|65.11|62.31|65.16|62.36|65.16|62.36|65.11|62.31|0
1656542950000|2022-06-29 22:49:10|65.14|62.34|65.16|62.36|65.16|62.36|65.11|62.31|0
1656542980000|2022-06-29 22:49:40|65.21|62.41|65.21|62.41|65.21|62.41|65.21|62.41|0
1656543000000|2022-06-29 22:50:00|65.16|62.36|65.21|62.41|65.21|62.41|65.16|62.36|0
1656543010000|2022-06-29 22:50:10|65.26|62.46|65.26|62.46|65.26|62.46|65.26|62.46|0
1656543020000|2022-06-29 22:50:20|65.31|62.51|65.31|62.51|65.31|62.51|65.31|62.51|0
1656543030000|2022-06-29 22:50:30|65.36|62.56|65.36|62.56|65.36|62.56|65.36|62.56|0
1656543040000|2022-06-29 22:50:40|65.33|62.53|65.33|62.53|65.33|62.53|65.33|62.53|0
1656543050000|2022-06-29 22:50:50|65.36|62.56|65.31|62.51|65.36|62.56|65.31|62.51|0
1656543060000|2022-06-29 22:51:00|65.36|62.56|65.36|62.56|65.36|62.56|65.36|62.56|0
1656543070000|2022-06-29 22:51:10|65.41|62.61|65.41|62.61|65.41|62.61|65.41|62.61|0
1656543080000|2022-06-29 22:51:20|65.36|62.56|65.36|62.56|65.38|62.58|65.36|62.56|0
1656543100000|2022-06-29 22:51:40|65.38|62.58|65.41|62.61|65.41|62.61|65.38|62.58|0
1656543110000|2022-06-29 22:51:50|65.46|62.66|65.46|62.66|65.46|62.66|65.46|62.66|0
1656543120000|2022-06-29 22:52:00|65.51|62.71|65.51|62.71|65.51|62.71|65.51|62.71|0
1656543150000|2022-06-29 22:52:30|65.48|62.68|65.51|62.71|65.51|62.71|65.46|62.66|0
1656543160000|2022-06-29 22:52:40|65.56|62.76|65.56|62.76|65.56|62.76|65.56|62.76|0
1656543180000|2022-06-29 22:53:00|65.51|62.71|65.51|62.71|65.51|62.71|65.51|62.71|0
1656543190000|2022-06-29 22:53:10|65.56|62.76|65.56|62.76|65.56|62.76|65.56|62.76|0
1656543200000|2022-06-29 22:53:20|65.51|62.71|65.51|62.71|65.56|62.76|65.51|62.71|0
1656543210000|2022-06-29 22:53:30|65.46|62.66|65.46|62.66|65.46|62.66|65.46|62.66|0
1656543230000|2022-06-29 22:53:50|65.48|62.68|65.48|62.68|65.48|62.68|65.48|62.68|0
1656543240000|2022-06-29 22:54:00|65.51|62.71|65.43|62.63|65.51|62.71|65.43|62.63|0
1656543250000|2022-06-29 22:54:10|65.41|62.61|65.41|62.61|65.41|62.61|65.41|62.61|0
1656543260000|2022-06-29 22:54:20|65.36|62.56|65.36|62.56|65.36|62.56|65.36|62.56|0
1656543270000|2022-06-29 22:54:30|65.31|62.51|65.31|62.51|65.31|62.51|65.31|62.51|0
1656543280000|2022-06-29 22:54:40|65.36|62.56|65.38|62.58|65.38|62.58|65.36|62.56|0
1656543290000|2022-06-29 22:54:50|65.41|62.61|65.43|62.63|65.43|62.63|65.41|62.61|0
1656543300000|2022-06-29 22:55:00|65.46|62.66|65.36|62.56|65.46|62.66|65.36|62.56|0
1656543310000|2022-06-29 22:55:10|65.33|62.53|65.31|62.51|65.33|62.53|65.26|62.46|0
1656543320000|2022-06-29 22:55:20|65.36|62.56|65.36|62.56|65.36|62.56|65.36|62.56|0
1656543360000|2022-06-29 22:56:00|65.31|62.51|65.31|62.51|65.31|62.51|65.31|62.51|0
1656543370000|2022-06-29 22:56:10|65.28|62.48|65.26|62.46|65.28|62.48|65.26|62.46|0
1656543380000|2022-06-29 22:56:20|65.31|62.51|65.36|62.56|65.36|62.56|65.31|62.51|0
1656543390000|2022-06-29 22:56:30|65.33|62.53|65.31|62.51|65.33|62.53|65.31|62.51|0
1656543400000|2022-06-29 22:56:40|65.33|62.53|65.36|62.56|65.36|62.56|65.33|62.53|0
1656543420000|2022-06-29 22:57:00|65.31|62.51|65.26|62.46|65.31|62.51|65.26|62.46|0
1656543430000|2022-06-29 22:57:10|65.31|62.51|65.31|62.51|65.31|62.51|65.31|62.51|0
1656543440000|2022-06-29 22:57:20|65.26|62.46|65.26|62.46|65.26|62.46|65.26|62.46|0
1656543470000|2022-06-29 22:57:50|65.28|62.48|65.28|62.48|65.31|62.51|65.28|62.48|0
1656543480000|2022-06-29 22:58:00|65.26|62.46|65.26|62.46|65.26|62.46|65.26|62.46|0
1656543540000|2022-06-29 22:59:00|65.21|62.41|65.21|62.41|65.21|62.41|65.21|62.41|0
1656543560000|2022-06-29 22:59:20|65.16|62.36|65.16|62.36|65.16|62.36|65.16|62.36|0
1656543570000|2022-06-29 22:59:30|65.21|62.41|65.18|62.38|65.21|62.41|65.18|62.38|0
1656543580000|2022-06-29 22:59:40|65.21|62.41|65.21|62.41|65.21|62.41|65.21|62.41|0
1656543590000|2022-06-29 22:59:50|65.26|62.46|65.21|62.41|65.26|62.46|65.21|62.41|0
1656543600000|2022-06-29 23:00:00|65.23|62.43|65.26|62.46|65.26|62.46|65.23|62.43|0
1656543610000|2022-06-29 23:00:10|65.23|62.43|65.23|62.43|65.23|62.43|65.23|62.43|0
1656543620000|2022-06-29 23:00:20|65.26|62.46|65.26|62.46|65.26|62.46|65.26|62.46|0
1656543630000|2022-06-29 23:00:30|65.21|62.41|65.21|62.41|65.21|62.41|65.21|62.41|0
1656543640000|2022-06-29 23:00:40|65.16|62.36|65.21|62.41|65.21|62.41|65.16|62.36|0
1656543650000|2022-06-29 23:00:50|65.16|62.36|65.13|62.33|65.16|62.36|65.11|62.31|0
1656543660000|2022-06-29 23:01:00|65.11|62.31|65.11|62.31|65.11|62.31|65.11|62.31|0
1656543670000|2022-06-29 23:01:10|65.06|62.26|65.06|62.26|65.06|62.26|65.06|62.26|0
1656543690000|2022-06-29 23:01:30|65.11|62.31|65.11|62.31|65.11|62.31|65.11|62.31|0
1656543710000|2022-06-29 23:01:50|65.06|62.26|65.06|62.26|65.06|62.26|65.06|62.26|0
1656543720000|2022-06-29 23:02:00|65.09|62.29|65.01|62.21|65.09|62.29|65.01|62.21|0
1656543730000|2022-06-29 23:02:10|64.96|62.16|64.96|62.16|64.96|62.16|64.96|62.16|0
1656543750000|2022-06-29 23:02:30|64.99|62.19|65.01|62.21|65.01|62.21|64.99|62.19|0
1656543760000|2022-06-29 23:02:40|65.06|62.26|65.01|62.21|65.06|62.26|65.01|62.21|0
1656543770000|2022-06-29 23:02:50|65.06|62.26|65.06|62.26|65.06|62.26|65.06|62.26|0
1656543780000|2022-06-29 23:03:00|65.01|62.21|64.96|62.16|65.01|62.21|64.96|62.16|0
1656543810000|2022-06-29 23:03:30|64.99|62.19|64.96|62.16|64.99|62.19|64.96|62.16|0
1656543820000|2022-06-29 23:03:40|64.91|62.11|64.96|62.16|64.96|62.16|64.91|62.11|0
1656543830000|2022-06-29 23:03:50|64.91|62.11|64.87|62.07|64.91|62.11|64.87|62.07|0
1656543840000|2022-06-29 23:04:00|64.82|62.02|64.82|62.02|64.87|62.07|64.82|62.02|0
1656543850000|2022-06-29 23:04:10|64.87|62.07|64.82|62.02|64.87|62.07|64.82|62.02|0
1656543890000|2022-06-29 23:04:50|64.77|61.97|64.82|62.02|64.82|62.02|64.77|61.97|0
1656543910000|2022-06-29 23:05:10|64.77|61.97|64.77|61.97|64.77|61.97|64.77|61.97|0
1656543920000|2022-06-29 23:05:20|64.82|62.02|64.82|62.02|64.82|62.02|64.82|62.02|0
1656543940000|2022-06-29 23:05:40|64.79|61.99|64.77|61.97|64.79|61.99|64.77|61.97|0
1656543950000|2022-06-29 23:05:50|64.87|62.07|64.87|62.07|64.87|62.07|64.87|62.07|0
1656543960000|2022-06-29 23:06:00|64.79|61.99|64.84|62.04|64.87|62.07|64.79|61.99|0
1656543970000|2022-06-29 23:06:10|64.87|62.07|64.87|62.07|64.87|62.07|64.87|62.07|0
1656543980000|2022-06-29 23:06:20|64.91|62.11|64.91|62.11|64.91|62.11|64.91|62.11|0
1656544030000|2022-06-29 23:07:10|64.94|62.14|64.96|62.16|64.96|62.16|64.94|62.14|0
1656544040000|2022-06-29 23:07:20|64.91|62.11|64.91|62.11|64.91|62.11|64.91|62.11|0
1656544120000|2022-06-29 23:08:40|64.96|62.16|64.91|62.11|64.96|62.16|64.91|62.11|0
1656544140000|2022-06-29 23:09:00|64.86|62.06|64.86|62.06|64.86|62.06|64.86|62.06|0
1656544220000|2022-06-29 23:10:20|64.91|62.11|64.91|62.11|64.91|62.11|64.91|62.11|0
1656544260000|2022-06-29 23:11:00|64.96|62.16|65.01|62.21|65.01|62.21|64.96|62.16|0
1656544280000|2022-06-29 23:11:20|65.03|62.23|65.01|62.21|65.03|62.23|65.01|62.21|0
1656544290000|2022-06-29 23:11:30|64.96|62.16|64.96|62.16|64.96|62.16|64.96|62.16|0
1656544310000|2022-06-29 23:11:50|65.01|62.21|65.01|62.21|65.01|62.21|64.99|62.19|0
1656544340000|2022-06-29 23:12:20|65.06|62.26|65.06|62.26|65.06|62.26|65.06|62.26|0
1656544350000|2022-06-29 23:12:30|65.03|62.23|65.03|62.23|65.03|62.23|65.03|62.23|0
1656544360000|2022-06-29 23:12:40|65.01|62.21|65.01|62.21|65.01|62.21|65.01|62.21|0
1656544370000|2022-06-29 23:12:50|65.03|62.23|65.06|62.26|65.06|62.26|65.03|62.23|0
1656544380000|2022-06-29 23:13:00|65.01|62.21|65.01|62.21|65.01|62.21|65.01|62.21|0
1656544390000|2022-06-29 23:13:10|65.06|62.26|65.06|62.26|65.06|62.26|65.06|62.26|0
1656544400000|2022-06-29 23:13:20|65.03|62.23|65.03|62.23|65.03|62.23|65.01|62.21|0
1656544410000|2022-06-29 23:13:30|65.01|62.21|65.01|62.21|65.01|62.21|65.01|62.21|0
1656544420000|2022-06-29 23:13:40|65.03|62.23|65.03|62.23|65.03|62.23|65.03|62.23|0
1656544430000|2022-06-29 23:13:50|65.01|62.21|65.01|62.21|65.01|62.21|65.01|62.21|0
1656544460000|2022-06-29 23:14:20|64.98|62.18|64.98|62.18|64.98|62.18|64.98|62.18|0
1656544490000|2022-06-29 23:14:50|64.96|62.16|64.98|62.18|64.98|62.18|64.96|62.16|0
1656544500000|2022-06-29 23:15:00|64.94|62.14|64.96|62.16|64.96|62.16|64.94|62.14|0
1656544510000|2022-06-29 23:15:10|65.03|62.23|65.03|62.23|65.03|62.23|65.03|62.23|0
1656544520000|2022-06-29 23:15:20|65.06|62.26|65.01|62.21|65.06|62.26|65.01|62.21|0
1656544530000|2022-06-29 23:15:30|64.96|62.16|64.98|62.18|64.98|62.18|64.96|62.16|0
1656544540000|2022-06-29 23:15:40|65.01|62.21|65.01|62.21|65.01|62.21|65.01|62.21|0
1656544580000|2022-06-29 23:16:20|64.98|62.18|64.98|62.18|64.98|62.18|64.98|62.18|0
1656544590000|2022-06-29 23:16:30|64.96|62.16|64.96|62.16|64.96|62.16|64.96|62.16|0
1656544650000|2022-06-29 23:17:30|64.91|62.11|64.91|62.11|64.91|62.11|64.91|62.11|0
1656544660000|2022-06-29 23:17:40|64.94|62.14|65.01|62.21|65.01|62.21|64.94|62.14|0
1656544670000|2022-06-29 23:17:50|64.98|62.18|64.96|62.16|65.01|62.21|64.96|62.16|0
1656544710000|2022-06-29 23:18:30|65.01|62.21|65.01|62.21|65.01|62.21|65.01|62.21|0
1656544720000|2022-06-29 23:18:40|64.96|62.16|64.96|62.16|64.96|62.16|64.96|62.16|0
1656544730000|2022-06-29 23:18:50|64.91|62.11|64.91|62.11|64.91|62.11|64.91|62.11|0
1656544740000|2022-06-29 23:19:00|64.93|62.13|64.91|62.11|64.93|62.13|64.91|62.11|0
1656544750000|2022-06-29 23:19:10|64.86|62.06|64.86|62.06|64.86|62.06|64.86|62.06|0
1656544770000|2022-06-29 23:19:30|64.91|62.11|64.91|62.11|64.91|62.11|64.91|62.11|0
1656544800000|2022-06-29 23:20:00|64.96|62.16|64.93|62.13|64.96|62.16|64.93|62.13|0
1656544810000|2022-06-29 23:20:10|64.91|62.11|64.91|62.11|64.91|62.11|64.91|62.11|0
1656544840000|2022-06-29 23:20:40|64.86|62.06|64.86|62.06|64.86|62.06|64.86|62.06|0
1656544860000|2022-06-29 23:21:00|64.84|62.04|64.81|62.01|64.84|62.04|64.81|62.01|0
1656544870000|2022-06-29 23:21:10|64.86|62.06|64.86|62.06|64.86|62.06|64.86|62.06|0
1656544900000|2022-06-29 23:21:40|64.81|62.01|64.81|62.01|64.81|62.01|64.81|62.01|0
1656544910000|2022-06-29 23:21:50|64.84|62.04|64.76|61.96|64.84|62.04|64.72|61.92|0
1656544920000|2022-06-29 23:22:00|64.81|62.01|64.86|62.06|64.86|62.06|64.76|61.96|0
1656544930000|2022-06-29 23:22:10|64.91|62.11|64.86|62.06|64.91|62.11|64.86|62.06|0
1656544940000|2022-06-29 23:22:20|64.89|62.09|64.84|62.04|64.89|62.09|64.84|62.04|0
1656544950000|2022-06-29 23:22:30|64.81|62.01|64.72|61.92|64.81|62.01|64.72|61.92|0
1656544960000|2022-06-29 23:22:40|64.74|61.94|64.72|61.92|64.74|61.94|64.72|61.92|0
1656544970000|2022-06-29 23:22:50|64.67|61.87|64.59|61.79|64.67|61.87|64.57|61.77|0
1656544980000|2022-06-29 23:23:00|64.62|61.82|64.67|61.87|64.67|61.87|64.62|61.82|0
1656544990000|2022-06-29 23:23:10|64.64|61.84|64.57|61.77|64.64|61.84|64.57|61.77|0
1656545000000|2022-06-29 23:23:20|64.52|61.72|64.47|61.67|64.57|61.77|64.47|61.67|0
1656545020000|2022-06-29 23:23:40|64.37|61.57|64.37|61.57|64.37|61.57|64.37|61.57|0
1656545030000|2022-06-29 23:23:50|64.33|61.53|64.33|61.53|64.33|61.53|64.33|61.53|0
1656545040000|2022-06-29 23:24:00|64.28|61.48|64.23|61.43|64.28|61.48|64.23|61.43|0
1656545050000|2022-06-29 23:24:10|64.28|61.48|64.28|61.48|64.28|61.48|64.23|61.43|0
1656545060000|2022-06-29 23:24:20|64.25|61.45|64.23|61.43|64.25|61.45|64.23|61.43|0
1656545080000|2022-06-29 23:24:40|64.28|61.48|64.28|61.48|64.28|61.48|64.28|61.48|0
1656545090000|2022-06-29 23:24:50|64.3|61.5|64.33|61.53|64.33|61.53|64.3|61.5|0
1656545100000|2022-06-29 23:25:00|64.35|61.55|64.35|61.55|64.35|61.55|64.35|61.55|0
1656545110000|2022-06-29 23:25:10|64.37|61.57|64.42|61.62|64.47|61.67|64.37|61.57|0
1656545120000|2022-06-29 23:25:20|64.45|61.65|64.47|61.67|64.47|61.67|64.45|61.65|0
1656545130000|2022-06-29 23:25:30|64.45|61.65|64.4|61.6|64.45|61.65|64.37|61.57|0
1656545140000|2022-06-29 23:25:40|64.37|61.57|64.42|61.62|64.42|61.62|64.37|61.57|0
1656545150000|2022-06-29 23:25:50|64.45|61.65|64.45|61.65|64.45|61.65|64.45|61.65|0
1656545160000|2022-06-29 23:26:00|64.42|61.62|64.42|61.62|64.42|61.62|64.42|61.62|0
1656545180000|2022-06-29 23:26:20|64.45|61.65|64.42|61.62|64.45|61.65|64.42|61.62|0
1656545190000|2022-06-29 23:26:30|64.45|61.65|64.45|61.65|64.45|61.65|64.45|61.65|0
1656545200000|2022-06-29 23:26:40|64.42|61.62|64.42|61.62|64.42|61.62|64.42|61.62|0
1656545220000|2022-06-29 23:27:00|64.37|61.57|64.42|61.62|64.42|61.62|64.37|61.57|0
1656545230000|2022-06-29 23:27:10|64.4|61.6|64.42|61.62|64.42|61.62|64.4|61.6|0
1656545240000|2022-06-29 23:27:20|64.4|61.6|64.42|61.62|64.42|61.62|64.4|61.6|0
1656545260000|2022-06-29 23:27:40|64.37|61.57|64.35|61.55|64.37|61.57|64.35|61.55|0
1656545270000|2022-06-29 23:27:50|64.42|61.62|64.42|61.62|64.42|61.62|64.42|61.62|0
1656545280000|2022-06-29 23:28:00|64.47|61.67|64.4|61.6|64.47|61.67|64.37|61.57|0
1656545290000|2022-06-29 23:28:10|64.42|61.62|64.37|61.57|64.42|61.62|64.37|61.57|0
1656545300000|2022-06-29 23:28:20|64.35|61.55|64.35|61.55|64.37|61.57|64.35|61.55|0
1656545310000|2022-06-29 23:28:30|64.32|61.52|64.23|61.43|64.32|61.52|64.23|61.43|0
1656545320000|2022-06-29 23:28:40|64.28|61.48|64.28|61.48|64.28|61.48|64.28|61.48|0
1656545330000|2022-06-29 23:28:50|64.23|61.43|64.23|61.43|64.28|61.48|64.23|61.43|0
1656545340000|2022-06-29 23:29:00|64.18|61.38|64.23|61.43|64.23|61.43|64.18|61.38|0
1656545350000|2022-06-29 23:29:10|64.28|61.48|64.3|61.5|64.3|61.5|64.28|61.48|0
1656545360000|2022-06-29 23:29:20|64.28|61.48|64.28|61.48|64.28|61.48|64.28|61.48|0
1656545400000|2022-06-29 23:30:00|64.25|61.45|64.1|61.3|64.25|61.45|64.1|61.3|0
1656545410000|2022-06-29 23:30:10|64.03|61.23|63.98|61.18|64.03|61.23|63.98|61.18|0
1656545420000|2022-06-29 23:30:20|64.03|61.23|64.03|61.23|64.03|61.23|64.03|61.23|0
1656545430000|2022-06-29 23:30:30|64.06|61.26|64.03|61.23|64.06|61.26|64.03|61.23|0
1656545440000|2022-06-29 23:30:40|64.06|61.26|64.08|61.28|64.08|61.28|64.06|61.26|0
1656545450000|2022-06-29 23:30:50|64.03|61.23|64.03|61.23|64.03|61.23|64.03|61.23|0
1656545460000|2022-06-29 23:31:00|63.98|61.18|64.01|61.21|64.01|61.21|63.98|61.18|0
1656545470000|2022-06-29 23:31:10|64.03|61.23|64.01|61.21|64.03|61.23|64.01|61.21|0
1656545480000|2022-06-29 23:31:20|64.03|61.23|63.98|61.18|64.03|61.23|63.98|61.18|0
1656545490000|2022-06-29 23:31:30|64.01|61.21|64.06|61.26|64.06|61.26|64.01|61.21|0
1656545500000|2022-06-29 23:31:40|64.08|61.28|64.13|61.33|64.13|61.33|64.08|61.28|0
1656545520000|2022-06-29 23:32:00|64.1|61.3|64.13|61.33|64.13|61.33|64.08|61.28|0
1656545540000|2022-06-29 23:32:20|64.18|61.38|64.3|61.5|64.3|61.5|64.18|61.38|0
1656545550000|2022-06-29 23:32:30|64.32|61.52|64.32|61.52|64.32|61.52|64.32|61.52|0
1656545560000|2022-06-29 23:32:40|64.3|61.5|64.32|61.52|64.32|61.52|64.27|61.47|0
1656545570000|2022-06-29 23:32:50|64.3|61.5|64.18|61.38|64.3|61.5|64.18|61.38|0
1656545580000|2022-06-29 23:33:00|64.2|61.4|64.18|61.38|64.2|61.4|64.18|61.38|0
1656545590000|2022-06-29 23:33:10|64.25|61.45|64.23|61.43|64.25|61.45|64.23|61.43|0
1656545600000|2022-06-29 23:33:20|64.25|61.45|64.25|61.45|64.25|61.45|64.25|61.45|0
1656545610000|2022-06-29 23:33:30|64.23|61.43|64.23|61.43|64.23|61.43|64.23|61.43|0
1656545640000|2022-06-29 23:34:00|64.27|61.47|64.27|61.47|64.27|61.47|64.27|61.47|0
1656545660000|2022-06-29 23:34:20|64.32|61.52|64.32|61.52|64.32|61.52|64.32|61.52|0
1656545710000|2022-06-29 23:35:10|64.3|61.5|64.3|61.5|64.3|61.5|64.3|61.5|0
1656545720000|2022-06-29 23:35:20|64.27|61.47|64.27|61.47|64.27|61.47|64.27|61.47|0
1656545760000|2022-06-29 23:36:00|64.32|61.52|64.32|61.52|64.32|61.52|64.32|61.52|0
1656545820000|2022-06-29 23:37:00|64.42|61.62|64.47|61.67|64.52|61.72|64.42|61.62|0
1656545830000|2022-06-29 23:37:10|64.42|61.62|64.42|61.62|64.42|61.62|64.42|61.62|0
1656545850000|2022-06-29 23:37:30|64.44|61.64|64.47|61.67|64.47|61.67|64.44|61.64|0
1656545860000|2022-06-29 23:37:40|64.52|61.72|64.52|61.72|64.52|61.72|64.52|61.72|0
1656545890000|2022-06-29 23:38:10|64.49|61.69|64.49|61.69|64.49|61.69|64.49|61.69|0
1656545900000|2022-06-29 23:38:20|64.47|61.67|64.47|61.67|64.47|61.67|64.47|61.67|0
1656545910000|2022-06-29 23:38:30|64.49|61.69|64.49|61.69|64.49|61.69|64.49|61.69|0
1656545920000|2022-06-29 23:38:40|64.47|61.67|64.47|61.67|64.47|61.67|64.47|61.67|0
1656545930000|2022-06-29 23:38:50|64.42|61.62|64.42|61.62|64.42|61.62|64.42|61.62|0
1656545940000|2022-06-29 23:39:00|64.37|61.57|64.32|61.52|64.37|61.57|64.32|61.52|0
1656545950000|2022-06-29 23:39:10|64.35|61.55|64.32|61.52|64.35|61.55|64.32|61.52|0
1656545960000|2022-06-29 23:39:20|64.37|61.57|64.37|61.57|64.39|61.59|64.37|61.57|0
1656545970000|2022-06-29 23:39:30|64.42|61.62|64.37|61.57|64.42|61.62|64.37|61.57|0
1656546000000|2022-06-29 23:40:00|64.42|61.62|64.42|61.62|64.42|61.62|64.42|61.62|0
1656546020000|2022-06-29 23:40:20|64.47|61.67|64.37|61.57|64.47|61.67|64.37|61.57|0
1656546040000|2022-06-29 23:40:40|64.32|61.52|64.32|61.52|64.32|61.52|64.32|61.52|0
1656546070000|2022-06-29 23:41:10|64.42|61.62|64.47|61.67|64.47|61.67|64.42|61.62|0
1656546080000|2022-06-29 23:41:20|64.52|61.72|64.49|61.69|64.52|61.72|64.47|61.67|0
1656546090000|2022-06-29 23:41:30|64.52|61.72|64.52|61.72|64.52|61.72|64.52|61.72|0
1656546130000|2022-06-29 23:42:10|64.47|61.67|64.56|61.76|64.56|61.76|64.47|61.67|0
1656546150000|2022-06-29 23:42:30|64.54|61.74|64.52|61.72|64.54|61.74|64.52|61.72|0
1656546170000|2022-06-29 23:42:50|64.49|61.69|64.49|61.69|64.49|61.69|64.49|61.69|0
1656546180000|2022-06-29 23:43:00|64.47|61.67|64.42|61.62|64.47|61.67|64.42|61.62|0
1656546190000|2022-06-29 23:43:10|64.44|61.64|64.44|61.64|64.44|61.64|64.44|61.64|0
1656546200000|2022-06-29 23:43:20|64.47|61.67|64.47|61.67|64.47|61.67|64.47|61.67|0
1656546270000|2022-06-29 23:44:30|64.54|61.74|64.54|61.74|64.54|61.74|64.54|61.74|0
1656546280000|2022-06-29 23:44:40|64.56|61.76|64.56|61.76|64.56|61.76|64.56|61.76|0
1656546290000|2022-06-29 23:44:50|64.49|61.69|64.52|61.72|64.52|61.72|64.49|61.69|0
1656546300000|2022-06-29 23:45:00|64.56|61.76|64.56|61.76|64.56|61.76|64.56|61.76|0
1656546310000|2022-06-29 23:45:10|64.61|61.81|64.61|61.81|64.61|61.81|64.61|61.81|0
1656546320000|2022-06-29 23:45:20|64.64|61.84|64.66|61.86|64.66|61.86|64.64|61.84|0
1656546350000|2022-06-29 23:45:50|64.61|61.81|64.61|61.81|64.61|61.81|64.61|61.81|0
1656546360000|2022-06-29 23:46:00|64.54|61.74|64.54|61.74|64.54|61.74|64.54|61.74|0
1656546370000|2022-06-29 23:46:10|64.51|61.71|64.51|61.71|64.51|61.71|64.51|61.71|0
1656546380000|2022-06-29 23:46:20|64.56|61.76|64.54|61.74|64.56|61.76|64.54|61.74|0
1656546390000|2022-06-29 23:46:30|64.56|61.76|64.49|61.69|64.56|61.76|64.49|61.69|0
1656546400000|2022-06-29 23:46:40|64.56|61.76|64.51|61.71|64.56|61.76|64.51|61.71|0
1656546420000|2022-06-29 23:47:00|64.47|61.67|64.47|61.67|64.47|61.67|64.47|61.67|0
1656546430000|2022-06-29 23:47:10|64.51|61.71|64.47|61.67|64.51|61.71|64.47|61.67|0
1656546460000|2022-06-29 23:47:40|64.42|61.62|64.42|61.62|64.42|61.62|64.42|61.62|0
1656546470000|2022-06-29 23:47:50|64.44|61.64|64.44|61.64|64.44|61.64|64.42|61.62|0
1656546480000|2022-06-29 23:48:00|64.47|61.67|64.51|61.71|64.51|61.71|64.47|61.67|0
1656546500000|2022-06-29 23:48:20|64.49|61.69|64.49|61.69|64.51|61.71|64.49|61.69|0
1656546510000|2022-06-29 23:48:30|64.47|61.67|64.47|61.67|64.47|61.67|64.47|61.67|0
1656546530000|2022-06-29 23:48:50|64.42|61.62|64.44|61.64|64.44|61.64|64.42|61.62|0
1656546540000|2022-06-29 23:49:00|64.47|61.67|64.47|61.67|64.47|61.67|64.47|61.67|0
1656546550000|2022-06-29 23:49:10|64.51|61.71|64.49|61.69|64.51|61.71|64.49|61.69|0
1656546560000|2022-06-29 23:49:20|64.51|61.71|64.59|61.79|64.59|61.79|64.51|61.71|0
1656546570000|2022-06-29 23:49:30|64.61|61.81|64.61|61.81|64.61|61.81|64.61|61.81|0
1656546600000|2022-06-29 23:50:00|64.56|61.76|64.56|61.76|64.56|61.76|64.56|61.76|0
1656546610000|2022-06-29 23:50:10|64.61|61.81|64.61|61.81|64.61|61.81|64.61|61.81|0
1656546620000|2022-06-29 23:50:20|64.56|61.76|64.56|61.76|64.56|61.76|64.56|61.76|0
1656546650000|2022-06-29 23:50:50|64.54|61.74|64.51|61.71|64.54|61.74|64.51|61.71|0
1656546660000|2022-06-29 23:51:00|64.54|61.74|64.44|61.64|64.54|61.74|64.44|61.64|0
1656546670000|2022-06-29 23:51:10|64.51|61.71|64.56|61.76|64.56|61.76|64.51|61.71|0
1656546680000|2022-06-29 23:51:20|64.54|61.74|64.51|61.71|64.54|61.74|64.51|61.71|0
1656546700000|2022-06-29 23:51:40|64.49|61.69|64.49|61.69|64.49|61.69|64.49|61.69|0
1656546710000|2022-06-29 23:51:50|64.46|61.66|64.37|61.57|64.46|61.66|64.37|61.57|0
1656546720000|2022-06-29 23:52:00|64.39|61.59|64.37|61.57|64.42|61.62|64.37|61.57|0
1656546730000|2022-06-29 23:52:10|64.32|61.52|64.27|61.47|64.32|61.52|64.27|61.47|0
1656546740000|2022-06-29 23:52:20|64.32|61.52|64.29|61.49|64.32|61.52|64.29|61.49|0
1656546750000|2022-06-29 23:52:30|64.32|61.52|64.32|61.52|64.32|61.52|64.32|61.52|0
1656546760000|2022-06-29 23:52:40|64.29|61.49|64.29|61.49|64.29|61.49|64.29|61.49|0
1656546770000|2022-06-29 23:52:50|64.32|61.52|64.32|61.52|64.32|61.52|64.32|61.52|0
1656546780000|2022-06-29 23:53:00|64.27|61.47|64.29|61.49|64.29|61.49|64.27|61.47|0
1656546790000|2022-06-29 23:53:10|64.37|61.57|64.32|61.52|64.37|61.57|64.29|61.49|0
1656546890000|2022-06-29 23:54:50|64.29|61.49|64.29|61.49|64.29|61.49|64.29|61.49|0
1656546900000|2022-06-29 23:55:00|64.22|61.42|64.22|61.42|64.22|61.42|64.22|61.42|0
1656546910000|2022-06-29 23:55:10|64.27|61.47|64.27|61.47|64.27|61.47|64.27|61.47|0
1656546940000|2022-06-29 23:55:40|64.29|61.49|64.24|61.44|64.29|61.49|64.24|61.44|0
1656546950000|2022-06-29 23:55:50|64.27|61.47|64.37|61.57|64.37|61.57|64.27|61.47|0
1656546960000|2022-06-29 23:56:00|64.42|61.62|64.42|61.62|64.42|61.62|64.42|61.62|0
1656546970000|2022-06-29 23:56:10|64.39|61.59|64.37|61.57|64.39|61.59|64.37|61.57|0
1656546980000|2022-06-29 23:56:20|64.42|61.62|64.42|61.62|64.42|61.62|64.39|61.59|0
1656547000000|2022-06-29 23:56:40|64.37|61.57|64.37|61.57|64.37|61.57|64.37|61.57|0
1656547010000|2022-06-29 23:56:50|64.42|61.62|64.42|61.62|64.42|61.62|64.42|61.62|0
1656547020000|2022-06-29 23:57:00|64.37|61.57|64.37|61.57|64.37|61.57|64.37|61.57|0
1656547040000|2022-06-29 23:57:20|64.34|61.54|64.34|61.54|64.37|61.57|64.34|61.54|0
1656547050000|2022-06-29 23:57:30|64.32|61.52|64.41|61.61|64.41|61.61|64.32|61.52|0
1656547080000|2022-06-29 23:58:00|64.37|61.57|64.41|61.61|64.41|61.61|64.37|61.57|0
1656547090000|2022-06-29 23:58:10|64.39|61.59|64.37|61.57|64.39|61.59|64.37|61.57|0
1656547110000|2022-06-29 23:58:30|64.41|61.61|64.41|61.61|64.41|61.61|64.41|61.61|0
1656547120000|2022-06-29 23:58:40|64.46|61.66|64.46|61.66|64.46|61.66|64.46|61.66|0
1656547130000|2022-06-29 23:58:50|64.32|61.52|64.37|61.57|64.37|61.57|64.32|61.52|0
1656547140000|2022-06-29 23:59:00|64.32|61.52|64.32|61.52|64.32|61.52|64.32|61.52|0
1656547150000|2022-06-29 23:59:10|64.37|61.57|64.37|61.57|64.37|61.57|64.37|61.57|0
1656547200000|2022-06-30 00:00:00|64.32|61.52|64.37|61.57|64.41|61.61|64.32|61.52|0
1656547210000|2022-06-30 00:00:10|64.32|61.52|64.19|61.39|64.32|61.52|64.19|61.39|0
1656547220000|2022-06-30 00:00:20|64.12|61.32|64.22|61.42|64.22|61.42|64.12|61.32|0
1656547230000|2022-06-30 00:00:30|64.12|61.32|63.74|60.94|64.12|61.32|63.74|60.94|0
1656547240000|2022-06-30 00:00:40|63.64|60.84|63.69|60.89|63.69|60.89|63.59|60.79|0
1656547250000|2022-06-30 00:00:50|63.88|61.08|63.93|61.13|63.98|61.18|63.88|61.08|0
1656547260000|2022-06-30 00:01:00|63.78|60.98|63.64|60.84|63.78|60.98|63.64|60.84|0
1656547270000|2022-06-30 00:01:10|63.59|60.79|63.54|60.74|63.59|60.79|63.54|60.74|0
1656547280000|2022-06-30 00:01:20|63.45|60.65|63.35|60.55|63.5|60.7|63.35|60.55|0
1656547290000|2022-06-30 00:01:30|63.4|60.6|63.4|60.6|63.4|60.6|63.3|60.5|0
1656547300000|2022-06-30 00:01:40|63.45|60.65|63.35|60.55|63.45|60.65|63.35|60.55|0
1656547310000|2022-06-30 00:01:50|63.4|60.6|63.35|60.55|63.4|60.6|63.35|60.55|0
1656547320000|2022-06-30 00:02:00|63.28|60.48|63.16|60.36|63.28|60.48|63.16|60.36|0
1656547330000|2022-06-30 00:02:10|63.21|60.41|63.21|60.41|63.21|60.41|63.16|60.36|0
1656547340000|2022-06-30 00:02:20|63.16|60.36|63.16|60.36|63.16|60.36|63.02|60.22|0
1656547350000|2022-06-30 00:02:30|63.13|60.33|63.21|60.41|63.21|60.41|63.11|60.31|0
1656547360000|2022-06-30 00:02:40|63.25|60.45|63.25|60.45|63.25|60.45|63.25|60.45|0
1656547370000|2022-06-30 00:02:50|63.3|60.5|63.35|60.55|63.35|60.55|63.3|60.5|0
1656547380000|2022-06-30 00:03:00|63.16|60.36|63.25|60.45|63.25|60.45|63.16|60.36|0
1656547390000|2022-06-30 00:03:10|63.3|60.5|63.4|60.6|63.4|60.6|63.3|60.5|0
1656547400000|2022-06-30 00:03:20|63.45|60.65|63.49|60.69|63.49|60.69|63.35|60.55|0
1656547410000|2022-06-30 00:03:30|63.47|60.67|63.54|60.74|63.54|60.74|63.42|60.62|0
1656547420000|2022-06-30 00:03:40|63.47|60.67|63.49|60.69|63.49|60.69|63.47|60.67|0
1656547430000|2022-06-30 00:03:50|63.45|60.65|63.47|60.67|63.47|60.67|63.35|60.55|0
1656547440000|2022-06-30 00:04:00|63.49|60.69|63.64|60.84|63.64|60.84|63.49|60.69|0
1656547450000|2022-06-30 00:04:10|63.69|60.89|63.69|60.89|63.74|60.94|63.69|60.89|0
1656547460000|2022-06-30 00:04:20|63.74|60.94|63.69|60.89|63.74|60.94|63.69|60.89|0
1656547470000|2022-06-30 00:04:30|63.83|61.03|63.88|61.08|63.88|61.08|63.83|61.03|0
1656547480000|2022-06-30 00:04:40|63.83|61.03|63.93|61.13|63.93|61.13|63.81|61.01|0
1656547490000|2022-06-30 00:04:50|63.98|61.18|63.98|61.18|63.98|61.18|63.98|61.18|0
1656547500000|2022-06-30 00:05:00|63.95|61.15|64.17|61.37|64.17|61.37|63.95|61.15|0
1656547510000|2022-06-30 00:05:10|64.22|61.42|64.12|61.32|64.22|61.42|64.12|61.32|0
1656547520000|2022-06-30 00:05:20|64.32|61.52|64.32|61.52|64.32|61.52|64.32|61.52|0
1656547530000|2022-06-30 00:05:30|64.29|61.49|64.32|61.52|64.32|61.52|64.27|61.47|0
1656547540000|2022-06-30 00:05:40|64.24|61.44|64.32|61.52|64.32|61.52|64.24|61.44|0
1656547550000|2022-06-30 00:05:50|64.41|61.61|64.36|61.56|64.41|61.61|64.36|61.56|0
1656547560000|2022-06-30 00:06:00|64.32|61.52|64.32|61.52|64.36|61.56|64.32|61.52|0
1656547570000|2022-06-30 00:06:10|64.36|61.56|64.36|61.56|64.36|61.56|64.32|61.52|0
1656547580000|2022-06-30 00:06:20|64.39|61.59|64.41|61.61|64.41|61.61|64.39|61.59|0
1656547590000|2022-06-30 00:06:30|64.39|61.59|64.56|61.76|64.56|61.76|64.39|61.59|0
1656547600000|2022-06-30 00:06:40|64.66|61.86|64.58|61.78|64.66|61.86|64.58|61.78|0
1656547610000|2022-06-30 00:06:50|64.56|61.76|64.66|61.86|64.66|61.86|64.53|61.73|0
1656547620000|2022-06-30 00:07:00|64.61|61.81|64.58|61.78|64.61|61.81|64.58|61.78|0
1656547630000|2022-06-30 00:07:10|64.56|61.76|64.56|61.76|64.61|61.81|64.56|61.76|0
1656547640000|2022-06-30 00:07:20|64.51|61.71|64.53|61.73|64.56|61.76|64.48|61.68|0
1656547650000|2022-06-30 00:07:30|64.46|61.66|64.51|61.71|64.51|61.71|64.46|61.66|0
1656547660000|2022-06-30 00:07:40|64.46|61.66|64.41|61.61|64.46|61.66|64.41|61.61|0
1656547670000|2022-06-30 00:07:50|64.34|61.54|64.32|61.52|64.41|61.61|64.32|61.52|0
1656547680000|2022-06-30 00:08:00|64.36|61.56|64.32|61.52|64.36|61.56|64.32|61.52|0
1656547690000|2022-06-30 00:08:10|64.36|61.56|64.36|61.56|64.36|61.56|64.36|61.56|0
1656547700000|2022-06-30 00:08:20|64.41|61.61|64.39|61.59|64.41|61.61|64.39|61.59|0
1656547710000|2022-06-30 00:08:30|64.41|61.61|64.36|61.56|64.41|61.61|64.36|61.56|0
1656547720000|2022-06-30 00:08:40|64.41|61.61|64.27|61.47|64.46|61.66|64.27|61.47|0
1656547730000|2022-06-30 00:08:50|64.29|61.49|64.22|61.42|64.29|61.49|64.22|61.42|0
1656547740000|2022-06-30 00:09:00|64.27|61.47|64.34|61.54|64.34|61.54|64.27|61.47|0
1656547750000|2022-06-30 00:09:10|64.32|61.52|64.32|61.52|64.36|61.56|64.32|61.52|0
1656547760000|2022-06-30 00:09:20|64.36|61.56|64.39|61.59|64.39|61.59|64.36|61.56|0
1656547770000|2022-06-30 00:09:30|64.41|61.61|64.46|61.66|64.46|61.66|64.41|61.61|0
1656547780000|2022-06-30 00:09:40|64.51|61.71|64.31|61.51|64.51|61.71|64.27|61.47|0
1656547790000|2022-06-30 00:09:50|64.34|61.54|64.41|61.61|64.41|61.61|64.34|61.54|0
1656547800000|2022-06-30 00:10:00|64.36|61.56|64.41|61.61|64.46|61.66|64.36|61.56|0
1656547810000|2022-06-30 00:10:10|64.36|61.56|64.27|61.47|64.36|61.56|64.27|61.47|0
1656547820000|2022-06-30 00:10:20|64.22|61.42|64.22|61.42|64.22|61.42|64.22|61.42|0
1656547830000|2022-06-30 00:10:30|64.27|61.47|64.22|61.42|64.29|61.49|64.22|61.42|0
1656547840000|2022-06-30 00:10:40|64.07|61.27|64.05|61.25|64.07|61.27|64|61.2|0
1656547850000|2022-06-30 00:10:50|63.98|61.18|64.02|61.22|64.05|61.25|63.98|61.18|0
1656547860000|2022-06-30 00:11:00|64.12|61.32|64.1|61.3|64.14|61.34|64.1|61.3|0
1656547870000|2022-06-30 00:11:10|64.12|61.32|64.1|61.3|64.12|61.32|64.1|61.3|0
1656547880000|2022-06-30 00:11:20|64.07|61.27|64.07|61.27|64.17|61.37|64.07|61.27|0
1656547890000|2022-06-30 00:11:30|64.1|61.3|64.17|61.37|64.17|61.37|64.1|61.3|0
1656547900000|2022-06-30 00:11:40|64.14|61.34|64.22|61.42|64.22|61.42|64.14|61.34|0
1656547910000|2022-06-30 00:11:50|64.12|61.32|64.1|61.3|64.12|61.32|64.07|61.27|0
1656547920000|2022-06-30 00:12:00|64.14|61.34|64.19|61.39|64.19|61.39|64.12|61.32|0
1656547930000|2022-06-30 00:12:10|64.17|61.37|64.17|61.37|64.17|61.37|64.17|61.37|0
1656547940000|2022-06-30 00:12:20|64.22|61.42|64.12|61.32|64.22|61.42|64.12|61.32|0
1656547950000|2022-06-30 00:12:30|64.1|61.3|64.12|61.32|64.12|61.32|64.1|61.3|0
1656547960000|2022-06-30 00:12:40|64.07|61.27|64.07|61.27|64.07|61.27|64.02|61.22|0
1656547970000|2022-06-30 00:12:50|64.05|61.25|64.22|61.42|64.22|61.42|64.05|61.25|0
1656547980000|2022-06-30 00:13:00|64.24|61.44|64.19|61.39|64.24|61.44|64.19|61.39|0
1656547990000|2022-06-30 00:13:10|64.22|61.42|64.17|61.37|64.22|61.42|64.17|61.37|0
1656548000000|2022-06-30 00:13:20|64.22|61.42|64.31|61.51|64.31|61.51|64.22|61.42|0
1656548010000|2022-06-30 00:13:30|64.29|61.49|64.31|61.51|64.31|61.51|64.29|61.49|0
1656548020000|2022-06-30 00:13:40|64.34|61.54|64.36|61.56|64.36|61.56|64.34|61.54|0
1656548030000|2022-06-30 00:13:50|64.34|61.54|64.36|61.56|64.36|61.56|64.34|61.54|0
1656548040000|2022-06-30 00:14:00|64.41|61.61|64.41|61.61|64.41|61.61|64.41|61.61|0
1656548050000|2022-06-30 00:14:10|64.46|61.66|64.41|61.61|64.46|61.66|64.41|61.61|0
1656548060000|2022-06-30 00:14:20|64.36|61.56|64.36|61.56|64.36|61.56|64.34|61.54|0
1656548070000|2022-06-30 00:14:30|64.31|61.51|64.39|61.59|64.39|61.59|64.31|61.51|0
1656548080000|2022-06-30 00:14:40|64.36|61.56|64.39|61.59|64.39|61.59|64.36|61.56|0
1656548090000|2022-06-30 00:14:50|64.36|61.56|64.31|61.51|64.36|61.56|64.31|61.51|0
1656548100000|2022-06-30 00:15:00|64.27|61.47|64.39|61.59|64.39|61.59|64.27|61.47|0
1656548110000|2022-06-30 00:15:10|64.41|61.61|64.46|61.66|64.46|61.66|64.39|61.59|0
1656548120000|2022-06-30 00:15:20|64.41|61.61|64.36|61.56|64.41|61.61|64.36|61.56|0
1656548130000|2022-06-30 00:15:30|64.34|61.54|64.34|61.54|64.34|61.54|64.34|61.54|0
1656548140000|2022-06-30 00:15:40|64.31|61.51|64.24|61.44|64.31|61.51|64.22|61.42|0
1656548150000|2022-06-30 00:15:50|64.22|61.42|64.22|61.42|64.22|61.42|64.22|61.42|0
1656548160000|2022-06-30 00:16:00|64.19|61.39|64.24|61.44|64.24|61.44|64.19|61.39|0
1656548170000|2022-06-30 00:16:10|64.17|61.37|64.17|61.37|64.17|61.37|64.17|61.37|0
1656548180000|2022-06-30 00:16:20|64.19|61.39|64.05|61.25|64.19|61.39|64.05|61.25|0
1656548190000|2022-06-30 00:16:30|64.07|61.27|64.02|61.22|64.07|61.27|64.02|61.22|0
1656548200000|2022-06-30 00:16:40|64.05|61.25|63.97|61.17|64.05|61.25|63.97|61.17|0
1656548210000|2022-06-30 00:16:50|63.73|60.93|63.93|61.13|63.93|61.13|63.73|60.93|0
1656548220000|2022-06-30 00:17:00|64|61.2|63.93|61.13|64|61.2|63.93|61.13|0
1656548230000|2022-06-30 00:17:10|63.9|61.1|64.07|61.27|64.07|61.27|63.9|61.1|0
1656548240000|2022-06-30 00:17:20|64.09|61.29|64.17|61.37|64.17|61.37|64.09|61.29|0
1656548250000|2022-06-30 00:17:30|64.19|61.39|64.19|61.39|64.19|61.39|64.12|61.32|0
1656548260000|2022-06-30 00:17:40|64.17|61.37|64.24|61.44|64.24|61.44|64.17|61.37|0
1656548270000|2022-06-30 00:17:50|64.22|61.42|64.22|61.42|64.22|61.42|64.17|61.37|0
1656548280000|2022-06-30 00:18:00|64.12|61.32|64.07|61.27|64.12|61.32|64.07|61.27|0
1656548290000|2022-06-30 00:18:10|64.09|61.29|64.05|61.25|64.09|61.29|64.02|61.22|0
1656548300000|2022-06-30 00:18:20|64|61.2|64.05|61.25|64.07|61.27|64|61.2|0
1656548310000|2022-06-30 00:18:30|64.02|61.22|64.05|61.25|64.07|61.27|64.02|61.22|0
1656548320000|2022-06-30 00:18:40|64.02|61.22|64.12|61.32|64.12|61.32|64.02|61.22|0
1656548330000|2022-06-30 00:18:50|64.19|61.39|64.14|61.34|64.19|61.39|64.12|61.32|0
1656548340000|2022-06-30 00:19:00|64.17|61.37|64.14|61.34|64.17|61.37|64.14|61.34|0
1656548350000|2022-06-30 00:19:10|64.19|61.39|64.22|61.42|64.22|61.42|64.19|61.39|0
1656548360000|2022-06-30 00:19:20|64.24|61.44|64.22|61.42|64.24|61.44|64.22|61.42|0
1656548370000|2022-06-30 00:19:30|64.19|61.39|64.26|61.46|64.26|61.46|64.19|61.39|0
1656548380000|2022-06-30 00:19:40|64.24|61.44|64.29|61.49|64.29|61.49|64.24|61.44|0
1656548390000|2022-06-30 00:19:50|64.31|61.51|64.31|61.51|64.38|61.58|64.31|61.51|0
1656548400000|2022-06-30 00:20:00|64.34|61.54|64.36|61.56|64.36|61.56|64.34|61.54|0
1656548410000|2022-06-30 00:20:10|64.34|61.54|64.43|61.63|64.43|61.63|64.34|61.54|0
1656548420000|2022-06-30 00:20:20|64.38|61.58|64.38|61.58|64.46|61.66|64.38|61.58|0
1656548430000|2022-06-30 00:20:30|64.41|61.61|64.46|61.66|64.46|61.66|64.41|61.61|0
1656548440000|2022-06-30 00:20:40|64.48|61.68|64.56|61.76|64.56|61.76|64.48|61.68|0
1656548450000|2022-06-30 00:20:50|64.46|61.66|64.36|61.56|64.46|61.66|64.36|61.56|0
1656548460000|2022-06-30 00:21:00|64.31|61.51|64.24|61.44|64.31|61.51|64.24|61.44|0
1656548470000|2022-06-30 00:21:10|64.29|61.49|64.31|61.51|64.31|61.51|64.29|61.49|0
1656548480000|2022-06-30 00:21:20|64.38|61.58|64.34|61.54|64.38|61.58|64.34|61.54|0
1656548490000|2022-06-30 00:21:30|64.36|61.56|64.24|61.44|64.36|61.56|64.24|61.44|0
1656548500000|2022-06-30 00:21:40|64.29|61.49|64.29|61.49|64.29|61.49|64.26|61.46|0
1656548510000|2022-06-30 00:21:50|64.26|61.46|64.22|61.42|64.26|61.46|64.22|61.42|0
1656548520000|2022-06-30 00:22:00|64.24|61.44|64.26|61.46|64.31|61.51|64.24|61.44|0
1656548530000|2022-06-30 00:22:10|64.21|61.41|64.24|61.44|64.24|61.44|64.21|61.41|0
1656548540000|2022-06-30 00:22:20|64.21|61.41|64.24|61.44|64.24|61.44|64.21|61.41|0
1656548550000|2022-06-30 00:22:30|64.21|61.41|64.26|61.46|64.26|61.46|64.21|61.41|0
1656548560000|2022-06-30 00:22:40|64.21|61.41|64.19|61.39|64.21|61.41|64.19|61.39|0
1656548570000|2022-06-30 00:22:50|64.21|61.41|64.21|61.41|64.21|61.41|64.21|61.41|0
1656548580000|2022-06-30 00:23:00|64.24|61.44|64.24|61.44|64.24|61.44|64.24|61.44|0
1656548590000|2022-06-30 00:23:10|64.17|61.37|64.14|61.34|64.17|61.37|64.07|61.27|0
1656548600000|2022-06-30 00:23:20|64.17|61.37|64.09|61.29|64.17|61.37|64.09|61.29|0
1656548610000|2022-06-30 00:23:30|64.07|61.27|64.07|61.27|64.07|61.27|64.07|61.27|0
1656548620000|2022-06-30 00:23:40|64.09|61.29|64.09|61.29|64.09|61.29|64.04|61.24|0
1656548630000|2022-06-30 00:23:50|64.12|61.32|64.14|61.34|64.17|61.37|64.12|61.32|0
1656548640000|2022-06-30 00:24:00|64.12|61.32|64.14|61.34|64.14|61.34|64.12|61.32|0
1656548650000|2022-06-30 00:24:10|64.17|61.37|64.21|61.41|64.21|61.41|64.17|61.37|0
1656548660000|2022-06-30 00:24:20|64.26|61.46|64.36|61.56|64.36|61.56|64.26|61.46|0
1656548670000|2022-06-30 00:24:30|64.41|61.61|64.33|61.53|64.41|61.61|64.33|61.53|0
1656548680000|2022-06-30 00:24:40|64.36|61.56|64.36|61.56|64.36|61.56|64.31|61.51|0
1656548690000|2022-06-30 00:24:50|64.31|61.51|64.19|61.39|64.31|61.51|64.19|61.39|0
1656548700000|2022-06-30 00:25:00|64.24|61.44|64.21|61.41|64.29|61.49|64.21|61.41|0
1656548710000|2022-06-30 00:25:10|64.17|61.37|64.17|61.37|64.17|61.37|64.17|61.37|0
1656548720000|2022-06-30 00:25:20|64.12|61.32|64.12|61.32|64.12|61.32|64.12|61.32|0
1656548730000|2022-06-30 00:25:30|64.07|61.27|64.07|61.27|64.09|61.29|64.07|61.27|0
1656548740000|2022-06-30 00:25:40|64.12|61.32|64.12|61.32|64.12|61.32|64.12|61.32|0
1656548750000|2022-06-30 00:25:50|64.07|61.27|64.09|61.29|64.09|61.29|64.07|61.27|0
1656548760000|2022-06-30 00:26:00|64.17|61.37|64.14|61.34|64.17|61.37|64.12|61.32|0
1656548770000|2022-06-30 00:26:10|64.17|61.37|64.14|61.34|64.17|61.37|64.14|61.34|0
1656548780000|2022-06-30 00:26:20|64.17|61.37|64.09|61.29|64.17|61.37|64.09|61.29|0
1656548790000|2022-06-30 00:26:30|64.07|61.27|64.07|61.27|64.09|61.29|64.07|61.27|0
1656548800000|2022-06-30 00:26:40|64.12|61.32|64.04|61.24|64.12|61.32|64.04|61.24|0
1656548810000|2022-06-30 00:26:50|64.07|61.27|64.12|61.32|64.12|61.32|64.07|61.27|0
1656548820000|2022-06-30 00:27:00|64.14|61.34|64.14|61.34|64.14|61.34|64.12|61.32|0
1656548830000|2022-06-30 00:27:10|64.12|61.32|64.09|61.29|64.12|61.32|64.09|61.29|0
1656548840000|2022-06-30 00:27:20|64.12|61.32|64.19|61.39|64.19|61.39|64.12|61.32|0
1656548850000|2022-06-30 00:27:30|64.21|61.41|64.21|61.41|64.21|61.41|64.21|61.41|0
1656548860000|2022-06-30 00:27:40|64.19|61.39|64.17|61.37|64.21|61.41|64.17|61.37|0
1656548870000|2022-06-30 00:27:50|64.14|61.34|64.09|61.29|64.14|61.34|64.09|61.29|0
1656548880000|2022-06-30 00:28:00|64.12|61.32|64.17|61.37|64.17|61.37|64.12|61.32|0
1656548890000|2022-06-30 00:28:10|64.14|61.34|64.14|61.34|64.14|61.34|64.12|61.32|0
1656548900000|2022-06-30 00:28:20|64.19|61.39|64.17|61.37|64.19|61.39|64.17|61.37|0
1656548910000|2022-06-30 00:28:30|64.14|61.34|64.12|61.32|64.14|61.34|64.12|61.32|0
1656548920000|2022-06-30 00:28:40|64.17|61.37|64.24|61.44|64.24|61.44|64.17|61.37|0
1656548930000|2022-06-30 00:28:50|64.26|61.46|64.26|61.46|64.31|61.51|64.26|61.46|0
1656548940000|2022-06-30 00:29:00|64.31|61.51|64.31|61.51|64.31|61.51|64.26|61.46|0
1656548950000|2022-06-30 00:29:10|64.36|61.56|64.41|61.61|64.41|61.61|64.36|61.56|0
1656548960000|2022-06-30 00:29:20|64.46|61.66|64.38|61.58|64.46|61.66|64.38|61.58|0
1656548970000|2022-06-30 00:29:30|64.36|61.56|64.36|61.56|64.36|61.56|64.36|61.56|0
1656548980000|2022-06-30 00:29:40|64.33|61.53|64.31|61.51|64.33|61.53|64.31|61.51|0
1656548990000|2022-06-30 00:29:50|64.26|61.46|64.21|61.41|64.26|61.46|64.21|61.41|0
1656549000000|2022-06-30 00:30:00|64.26|61.46|64.41|61.61|64.41|61.61|64.26|61.46|0
1656549010000|2022-06-30 00:30:10|64.46|61.66|64.46|61.66|64.46|61.66|64.46|61.66|0
1656549020000|2022-06-30 00:30:20|64.5|61.7|64.53|61.73|64.53|61.73|64.5|61.7|0
1656549030000|2022-06-30 00:30:30|64.48|61.68|64.5|61.7|64.5|61.7|64.46|61.66|0
1656549040000|2022-06-30 00:30:40|64.46|61.66|64.5|61.7|64.53|61.73|64.46|61.66|0
1656549050000|2022-06-30 00:30:50|64.53|61.73|64.55|61.75|64.55|61.75|64.53|61.73|0
1656549060000|2022-06-30 00:31:00|64.58|61.78|64.65|61.85|64.65|61.85|64.58|61.78|0
1656549070000|2022-06-30 00:31:10|64.58|61.78|64.46|61.66|64.58|61.78|64.46|61.66|0
1656549080000|2022-06-30 00:31:20|64.41|61.61|64.55|61.75|64.6|61.8|64.41|61.61|0
1656549090000|2022-06-30 00:31:30|64.43|61.63|64.46|61.66|64.48|61.68|64.43|61.63|0
1656549100000|2022-06-30 00:31:40|64.43|61.63|64.38|61.58|64.46|61.66|64.38|61.58|0
1656549110000|2022-06-30 00:31:50|64.33|61.53|64.31|61.51|64.33|61.53|64.31|61.51|0
1656549120000|2022-06-30 00:32:00|64.41|61.61|64.31|61.51|64.41|61.61|64.31|61.51|0
1656549130000|2022-06-30 00:32:10|64.26|61.46|64.24|61.44|64.26|61.46|64.24|61.44|0
1656549140000|2022-06-30 00:32:20|64.21|61.41|64.07|61.27|64.21|61.41|64.07|61.27|0
1656549150000|2022-06-30 00:32:30|64.12|61.32|64.14|61.34|64.16|61.36|64.12|61.32|0
1656549160000|2022-06-30 00:32:40|64.07|61.27|64.16|61.36|64.16|61.36|64.07|61.27|0
1656549170000|2022-06-30 00:32:50|64.07|61.27|64.12|61.32|64.16|61.36|64.07|61.27|0
1656549180000|2022-06-30 00:33:00|64.09|61.29|64.14|61.34|64.14|61.34|64.09|61.29|0
1656549190000|2022-06-30 00:33:10|64.09|61.29|64.09|61.29|64.12|61.32|64.09|61.29|0
1656549200000|2022-06-30 00:33:20|64.12|61.32|64.12|61.32|64.16|61.36|64.12|61.32|0
1656549210000|2022-06-30 00:33:30|64.09|61.29|64.12|61.32|64.14|61.34|64.07|61.27|0
1656549220000|2022-06-30 00:33:40|64.14|61.34|64.14|61.34|64.16|61.36|64.14|61.34|0
1656549230000|2022-06-30 00:33:50|64.16|61.36|64.12|61.32|64.16|61.36|64.12|61.32|0
1656549240000|2022-06-30 00:34:00|64.14|61.34|64.09|61.29|64.14|61.34|64.09|61.29|0
1656549250000|2022-06-30 00:34:10|64.07|61.27|64.07|61.27|64.12|61.32|64.07|61.27|0
1656549260000|2022-06-30 00:34:20|64.02|61.22|64.02|61.22|64.02|61.22|64.02|61.22|0
1656549270000|2022-06-30 00:34:30|64.07|61.27|64.02|61.22|64.07|61.27|63.99|61.19|0
1656549280000|2022-06-30 00:34:40|64.07|61.27|64.04|61.24|64.07|61.27|64.04|61.24|0
1656549290000|2022-06-30 00:34:50|64.07|61.27|64.04|61.24|64.07|61.27|64.04|61.24|0
1656549300000|2022-06-30 00:35:00|64.02|61.22|64.07|61.27|64.07|61.27|64.02|61.22|0
1656549310000|2022-06-30 00:35:10|64.09|61.29|64.07|61.27|64.09|61.29|64.07|61.27|0
1656549320000|2022-06-30 00:35:20|64.09|61.29|64.16|61.36|64.16|61.36|64.09|61.29|0
1656549330000|2022-06-30 00:35:30|64.14|61.34|64.16|61.36|64.16|61.36|64.11|61.31|0
1656549340000|2022-06-30 00:35:40|64.11|61.31|64.16|61.36|64.16|61.36|64.11|61.31|0
1656549350000|2022-06-30 00:35:50|64.14|61.34|64.07|61.27|64.14|61.34|64.07|61.27|0
1656549360000|2022-06-30 00:36:00|64.09|61.29|64.14|61.34|64.16|61.36|64.09|61.29|0
1656549370000|2022-06-30 00:36:10|64.16|61.36|64.14|61.34|64.16|61.36|64.14|61.34|0
1656549380000|2022-06-30 00:36:20|64.16|61.36|64.11|61.31|64.19|61.39|64.11|61.31|0
1656549390000|2022-06-30 00:36:30|64.14|61.34|64.11|61.31|64.14|61.34|64.11|61.31|0
1656549400000|2022-06-30 00:36:40|64.07|61.27|64.09|61.29|64.09|61.29|64.07|61.27|0
1656549410000|2022-06-30 00:36:50|64.14|61.34|64.16|61.36|64.19|61.39|64.14|61.34|0
1656549420000|2022-06-30 00:37:00|64.19|61.39|64.16|61.36|64.19|61.39|64.16|61.36|0
1656549430000|2022-06-30 00:37:10|64.21|61.41|64.21|61.41|64.21|61.41|64.21|61.41|0
1656549440000|2022-06-30 00:37:20|64.16|61.36|64.19|61.39|64.19|61.39|64.16|61.36|0
1656549450000|2022-06-30 00:37:30|64.16|61.36|64.14|61.34|64.16|61.36|64.14|61.34|0
1656549460000|2022-06-30 00:37:40|64.11|61.31|64.21|61.41|64.21|61.41|64.11|61.31|0
1656549470000|2022-06-30 00:37:50|64.31|61.51|64.41|61.61|64.41|61.61|64.31|61.51|0
1656549480000|2022-06-30 00:38:00|64.36|61.56|64.41|61.61|64.41|61.61|64.36|61.56|0
1656549490000|2022-06-30 00:38:10|64.43|61.63|64.41|61.61|64.43|61.63|64.41|61.61|0
1656549500000|2022-06-30 00:38:20|64.43|61.63|64.43|61.63|64.43|61.63|64.41|61.61|0
1656549510000|2022-06-30 00:38:30|64.45|61.65|64.43|61.63|64.45|61.65|64.43|61.63|0
1656549520000|2022-06-30 00:38:40|64.41|61.61|64.41|61.61|64.41|61.61|64.38|61.58|0
1656549530000|2022-06-30 00:38:50|64.38|61.58|64.41|61.61|64.41|61.61|64.38|61.58|0
1656549540000|2022-06-30 00:39:00|64.45|61.65|64.38|61.58|64.45|61.65|64.38|61.58|0
1656549550000|2022-06-30 00:39:10|64.26|61.46|64.21|61.41|64.26|61.46|64.21|61.41|0
1656549560000|2022-06-30 00:39:20|64.23|61.43|64.21|61.41|64.23|61.43|64.21|61.41|0
1656549570000|2022-06-30 00:39:30|64.16|61.36|64.23|61.43|64.23|61.43|64.16|61.36|0
1656549580000|2022-06-30 00:39:40|64.19|61.39|64.19|61.39|64.19|61.39|64.19|61.39|0
1656549590000|2022-06-30 00:39:50|64.16|61.36|64.16|61.36|64.19|61.39|64.16|61.36|0
1656549600000|2022-06-30 00:40:00|64.19|61.39|64.36|61.56|64.36|61.56|64.19|61.39|0
1656549610000|2022-06-30 00:40:10|64.31|61.51|64.36|61.56|64.36|61.56|64.31|61.51|0
1656549620000|2022-06-30 00:40:20|64.4|61.6|64.4|61.6|64.4|61.6|64.4|61.6|0
1656549640000|2022-06-30 00:40:40|64.45|61.65|64.48|61.68|64.5|61.7|64.45|61.65|0
1656549650000|2022-06-30 00:40:50|64.5|61.7|64.5|61.7|64.5|61.7|64.5|61.7|0
1656549660000|2022-06-30 00:41:00|64.48|61.68|64.45|61.65|64.5|61.7|64.45|61.65|0
1656549670000|2022-06-30 00:41:10|64.5|61.7|64.48|61.68|64.5|61.7|64.45|61.65|0
1656549680000|2022-06-30 00:41:20|64.45|61.65|64.4|61.6|64.45|61.65|64.4|61.6|0
1656549690000|2022-06-30 00:41:30|64.45|61.65|64.45|61.65|64.45|61.65|64.45|61.65|0
1656549700000|2022-06-30 00:41:40|64.43|61.63|64.45|61.65|64.45|61.65|64.4|61.6|0
1656549710000|2022-06-30 00:41:50|64.43|61.63|64.5|61.7|64.5|61.7|64.43|61.63|0
1656549720000|2022-06-30 00:42:00|64.55|61.75|64.6|61.8|64.6|61.8|64.53|61.73|0
1656549730000|2022-06-30 00:42:10|64.65|61.85|64.65|61.85|64.7|61.9|64.6|61.8|0
1656549750000|2022-06-30 00:42:30|64.75|61.95|64.75|61.95|64.75|61.95|64.75|61.95|0
1656549760000|2022-06-30 00:42:40|64.79|61.99|64.79|61.99|64.79|61.99|64.77|61.97|0
1656549770000|2022-06-30 00:42:50|64.75|61.95|64.77|61.97|64.77|61.97|64.75|61.95|0
1656549780000|2022-06-30 00:43:00|64.79|61.99|64.79|61.99|64.79|61.99|64.79|61.99|0
1656549790000|2022-06-30 00:43:10|64.75|61.95|64.67|61.87|64.75|61.95|64.67|61.87|0
1656549800000|2022-06-30 00:43:20|64.65|61.85|64.7|61.9|64.75|61.95|64.65|61.85|0
1656549810000|2022-06-30 00:43:30|64.67|61.87|64.67|61.87|64.67|61.87|64.67|61.87|0
1656549820000|2022-06-30 00:43:40|64.65|61.85|64.62|61.82|64.65|61.85|64.62|61.82|0
1656549830000|2022-06-30 00:43:50|64.67|61.87|64.62|61.82|64.67|61.87|64.62|61.82|0
1656549840000|2022-06-30 00:44:00|64.65|61.85|64.65|61.85|64.65|61.85|64.62|61.82|0
1656549850000|2022-06-30 00:44:10|64.79|61.99|64.79|61.99|64.84|62.04|64.79|61.99|0
1656549860000|2022-06-30 00:44:20|64.84|62.04|64.74|61.94|64.84|62.04|64.74|61.94|0
1656549870000|2022-06-30 00:44:30|64.72|61.92|64.72|61.92|64.74|61.94|64.72|61.92|0
1656549880000|2022-06-30 00:44:40|64.7|61.9|64.7|61.9|64.7|61.9|64.7|61.9|0
1656549890000|2022-06-30 00:44:50|64.67|61.87|64.7|61.9|64.7|61.9|64.67|61.87|0
1656549900000|2022-06-30 00:45:00|64.74|61.94|64.79|61.99|64.79|61.99|64.72|61.92|0
1656549910000|2022-06-30 00:45:10|64.82|62.02|64.77|61.97|64.82|62.02|64.77|61.97|0
1656549920000|2022-06-30 00:45:20|64.72|61.92|64.67|61.87|64.72|61.92|64.67|61.87|0
1656549930000|2022-06-30 00:45:30|64.65|61.85|64.62|61.82|64.65|61.85|64.62|61.82|0
1656549940000|2022-06-30 00:45:40|64.6|61.8|64.6|61.8|64.62|61.82|64.6|61.8|0
1656549950000|2022-06-30 00:45:50|64.62|61.82|64.6|61.8|64.62|61.82|64.6|61.8|0
1656549960000|2022-06-30 00:46:00|64.57|61.77|64.62|61.82|64.62|61.82|64.55|61.75|0
1656549970000|2022-06-30 00:46:10|64.65|61.85|64.6|61.8|64.65|61.85|64.6|61.8|0
1656549980000|2022-06-30 00:46:20|64.65|61.85|64.62|61.82|64.65|61.85|64.62|61.82|0
1656549990000|2022-06-30 00:46:30|64.6|61.8|64.65|61.85|64.65|61.85|64.6|61.8|0
1656550000000|2022-06-30 00:46:40|64.62|61.82|64.65|61.85|64.65|61.85|64.62|61.82|0
1656550010000|2022-06-30 00:46:50|64.62|61.82|64.6|61.8|64.62|61.82|64.6|61.8|0
1656550020000|2022-06-30 00:47:00|64.62|61.82|64.62|61.82|64.62|61.82|64.6|61.8|0
1656550030000|2022-06-30 00:47:10|64.6|61.8|64.55|61.75|64.62|61.82|64.55|61.75|0
1656550050000|2022-06-30 00:47:30|64.5|61.7|64.45|61.65|64.5|61.7|64.45|61.65|0
1656550060000|2022-06-30 00:47:40|64.48|61.68|64.45|61.65|64.48|61.68|64.45|61.65|0
1656550070000|2022-06-30 00:47:50|64.52|61.72|64.52|61.72|64.52|61.72|64.52|61.72|0
1656550080000|2022-06-30 00:48:00|64.5|61.7|64.45|61.65|64.52|61.72|64.45|61.65|0
1656550090000|2022-06-30 00:48:10|64.4|61.6|64.35|61.55|64.43|61.63|64.35|61.55|0
1656550100000|2022-06-30 00:48:20|64.38|61.58|64.38|61.58|64.38|61.58|64.35|61.55|0
1656550110000|2022-06-30 00:48:30|64.33|61.53|64.23|61.43|64.33|61.53|64.23|61.43|0
1656550120000|2022-06-30 00:48:40|64.26|61.46|64.26|61.46|64.28|61.48|64.26|61.46|0
1656550130000|2022-06-30 00:48:50|64.31|61.51|64.4|61.6|64.4|61.6|64.28|61.48|0
1656550140000|2022-06-30 00:49:00|64.35|61.55|64.33|61.53|64.35|61.55|64.31|61.51|0
1656550150000|2022-06-30 00:49:10|64.31|61.51|64.35|61.55|64.35|61.55|64.31|61.51|0
1656550160000|2022-06-30 00:49:20|64.31|61.51|64.4|61.6|64.4|61.6|64.31|61.51|0
1656550170000|2022-06-30 00:49:30|64.38|61.58|64.38|61.58|64.38|61.58|64.38|61.58|0
1656550180000|2022-06-30 00:49:40|64.35|61.55|64.38|61.58|64.38|61.58|64.35|61.55|0
1656550190000|2022-06-30 00:49:50|64.4|61.6|64.31|61.51|64.4|61.6|64.31|61.51|0
1656550200000|2022-06-30 00:50:00|64.26|61.46|64.26|61.46|64.26|61.46|64.26|61.46|0
1656550210000|2022-06-30 00:50:10|64.28|61.48|64.26|61.46|64.28|61.48|64.26|61.46|0
1656550220000|2022-06-30 00:50:20|64.28|61.48|64.31|61.51|64.31|61.51|64.28|61.48|0
1656550230000|2022-06-30 00:50:30|64.28|61.48|64.38|61.58|64.38|61.58|64.28|61.48|0
1656550240000|2022-06-30 00:50:40|64.33|61.53|64.33|61.53|64.33|61.53|64.33|61.53|0
1656550250000|2022-06-30 00:50:50|64.35|61.55|64.38|61.58|64.38|61.58|64.35|61.55|0
1656550260000|2022-06-30 00:51:00|64.4|61.6|64.45|61.65|64.45|61.65|64.4|61.6|0
1656550270000|2022-06-30 00:51:10|64.4|61.6|64.4|61.6|64.4|61.6|64.4|61.6|0
1656550280000|2022-06-30 00:51:20|64.33|61.53|64.31|61.51|64.33|61.53|64.31|61.51|0
1656550290000|2022-06-30 00:51:30|64.26|61.46|64.21|61.41|64.26|61.46|64.21|61.41|0
1656550310000|2022-06-30 00:51:50|64.23|61.43|64.33|61.53|64.33|61.53|64.23|61.43|0
1656550320000|2022-06-30 00:52:00|64.31|61.51|64.31|61.51|64.31|61.51|64.31|61.51|0
1656550330000|2022-06-30 00:52:10|64.33|61.53|64.31|61.51|64.33|61.53|64.31|61.51|0
1656550340000|2022-06-30 00:52:20|64.33|61.53|64.38|61.58|64.4|61.6|64.33|61.53|0
1656550350000|2022-06-30 00:52:30|64.35|61.55|64.33|61.53|64.35|61.55|64.31|61.51|0
1656550360000|2022-06-30 00:52:40|64.31|61.51|64.28|61.48|64.31|61.51|64.28|61.48|0
1656550370000|2022-06-30 00:52:50|64.23|61.43|64.28|61.48|64.3|61.5|64.23|61.43|0
1656550380000|2022-06-30 00:53:00|64.33|61.53|64.3|61.5|64.35|61.55|64.3|61.5|0
1656550400000|2022-06-30 00:53:20|64.35|61.55|64.35|61.55|64.35|61.55|64.35|61.55|0
1656550410000|2022-06-30 00:53:30|64.38|61.58|64.3|61.5|64.4|61.6|64.3|61.5|0
1656550420000|2022-06-30 00:53:40|64.35|61.55|64.33|61.53|64.4|61.6|64.33|61.53|0
1656550430000|2022-06-30 00:53:50|64.3|61.5|64.35|61.55|64.35|61.55|64.3|61.5|0
1656550440000|2022-06-30 00:54:00|64.3|61.5|64.06|61.26|64.3|61.5|64.06|61.26|0
1656550450000|2022-06-30 00:54:10|64.01|61.21|64.01|61.21|64.01|61.21|64.01|61.21|0
1656550460000|2022-06-30 00:54:20|64.06|61.26|64.06|61.26|64.09|61.29|64.06|61.26|0
1656550470000|2022-06-30 00:54:30|64.09|61.29|64.01|61.21|64.09|61.29|64.01|61.21|0
1656550480000|2022-06-30 00:54:40|64.06|61.26|64.04|61.24|64.09|61.29|64.04|61.24|0
1656550490000|2022-06-30 00:54:50|64.06|61.26|64.09|61.29|64.09|61.29|64.06|61.26|0
1656550500000|2022-06-30 00:55:00|64.11|61.31|64.01|61.21|64.11|61.31|63.97|61.17|0
1656550510000|2022-06-30 00:55:10|63.99|61.19|64.01|61.21|64.01|61.21|63.99|61.19|0
1656550520000|2022-06-30 00:55:20|64.06|61.26|64.11|61.31|64.16|61.36|64.06|61.26|0
1656550530000|2022-06-30 00:55:30|64.09|61.29|64.01|61.21|64.11|61.31|64.01|61.21|0
1656550540000|2022-06-30 00:55:40|64.11|61.31|64.11|61.31|64.11|61.31|64.06|61.26|0
1656550550000|2022-06-30 00:55:50|64.16|61.36|64.11|61.31|64.16|61.36|64.11|61.31|0
1656550560000|2022-06-30 00:56:00|64.09|61.29|64.01|61.21|64.09|61.29|64.01|61.21|0
1656550570000|2022-06-30 00:56:10|64.13|61.33|64.06|61.26|64.13|61.33|64.06|61.26|0
1656550580000|2022-06-30 00:56:20|64.08|61.28|64.13|61.33|64.16|61.36|64.08|61.28|0
1656550590000|2022-06-30 00:56:30|64.16|61.36|64.23|61.43|64.23|61.43|64.16|61.36|0
1656550600000|2022-06-30 00:56:40|64.26|61.46|64.23|61.43|64.26|61.46|64.23|61.43|0
1656550610000|2022-06-30 00:56:50|64.26|61.46|64.26|61.46|64.26|61.46|64.26|61.46|0
1656550620000|2022-06-30 00:57:00|64.23|61.43|64.28|61.48|64.3|61.5|64.23|61.43|0
1656550630000|2022-06-30 00:57:10|64.26|61.46|64.3|61.5|64.3|61.5|64.26|61.46|0
1656550640000|2022-06-30 00:57:20|64.28|61.48|64.3|61.5|64.3|61.5|64.28|61.48|0
1656550660000|2022-06-30 00:57:40|64.26|61.46|64.16|61.36|64.26|61.46|64.16|61.36|0
1656550680000|2022-06-30 00:58:00|64.21|61.41|64.21|61.41|64.21|61.41|64.21|61.41|0
1656550690000|2022-06-30 00:58:10|64.26|61.46|64.23|61.43|64.26|61.46|64.21|61.41|0
1656550700000|2022-06-30 00:58:20|64.21|61.41|64.21|61.41|64.21|61.41|64.21|61.41|0
1656550710000|2022-06-30 00:58:30|64.23|61.43|64.21|61.41|64.23|61.43|64.21|61.41|0
1656550720000|2022-06-30 00:58:40|64.23|61.43|64.23|61.43|64.23|61.43|64.23|61.43|0
1656550730000|2022-06-30 00:58:50|64.28|61.48|64.23|61.43|64.28|61.48|64.23|61.43|0
1656550740000|2022-06-30 00:59:00|64.26|61.46|64.28|61.48|64.28|61.48|64.26|61.46|0
1656550750000|2022-06-30 00:59:10|64.25|61.45|64.25|61.45|64.25|61.45|64.25|61.45|0
1656550760000|2022-06-30 00:59:20|64.3|61.5|64.25|61.45|64.3|61.5|64.25|61.45|0
1656550770000|2022-06-30 00:59:30|64.28|61.48|64.28|61.48|64.28|61.48|64.28|61.48|0
1656550780000|2022-06-30 00:59:40|64.21|61.41|64.21|61.41|64.23|61.43|64.21|61.41|0
1656550790000|2022-06-30 00:59:50|64.18|61.38|64.18|61.38|64.18|61.38|64.18|61.38|0
1656550800000|2022-06-30 01:00:00|64.13|61.33|64.08|61.28|64.13|61.33|64.08|61.28|0
1656550810000|2022-06-30 01:00:10|64.06|61.26|63.96|61.16|64.06|61.26|63.96|61.16|0
1656550820000|2022-06-30 01:00:20|63.99|61.19|63.96|61.16|63.99|61.19|63.96|61.16|0
1656550830000|2022-06-30 01:00:30|63.77|60.97|63.77|60.97|63.77|60.97|63.77|60.97|0
1656550840000|2022-06-30 01:00:40|63.72|60.92|63.6|60.8|63.72|60.92|63.58|60.78|0
1656550850000|2022-06-30 01:00:50|63.63|60.83|63.55|60.75|63.67|60.87|63.55|60.75|0
1656550860000|2022-06-30 01:01:00|63.53|60.73|63.53|60.73|63.53|60.73|63.48|60.68|0
1656550870000|2022-06-30 01:01:10|63.48|60.68|63.5|60.7|63.5|60.7|63.48|60.68|0
1656550880000|2022-06-30 01:01:20|63.53|60.73|63.53|60.73|63.53|60.73|63.53|60.73|0
1656550890000|2022-06-30 01:01:30|63.48|60.68|63.5|60.7|63.5|60.7|63.48|60.68|0
1656550900000|2022-06-30 01:01:40|63.48|60.68|63.5|60.7|63.5|60.7|63.46|60.66|0
1656550910000|2022-06-30 01:01:50|63.53|60.73|63.53|60.73|63.53|60.73|63.5|60.7|0
1656550920000|2022-06-30 01:02:00|63.58|60.78|63.63|60.83|63.63|60.83|63.58|60.78|0
1656550930000|2022-06-30 01:02:10|63.58|60.78|63.63|60.83|63.63|60.83|63.58|60.78|0
1656550940000|2022-06-30 01:02:20|63.67|60.87|63.72|60.92|63.72|60.92|63.63|60.83|0
1656550950000|2022-06-30 01:02:30|63.75|60.95|63.72|60.92|63.75|60.95|63.7|60.9|0
1656550960000|2022-06-30 01:02:40|63.7|60.9|63.72|60.92|63.77|60.97|63.7|60.9|0
1656550970000|2022-06-30 01:02:50|63.75|60.95|63.63|60.83|63.77|60.97|63.63|60.83|0
1656550980000|2022-06-30 01:03:00|63.5|60.7|63.5|60.7|63.53|60.73|63.5|60.7|0
1656550990000|2022-06-30 01:03:10|63.53|60.73|63.5|60.7|63.55|60.75|63.5|60.7|0
1656551000000|2022-06-30 01:03:20|63.53|60.73|63.5|60.7|63.55|60.75|63.5|60.7|0
1656551010000|2022-06-30 01:03:30|63.53|60.73|63.48|60.68|63.53|60.73|63.43|60.63|0
1656551020000|2022-06-30 01:03:40|63.5|60.7|63.48|60.68|63.5|60.7|63.48|60.68|0
1656551030000|2022-06-30 01:03:50|63.53|60.73|63.53|60.73|63.53|60.73|63.53|60.73|0
1656551040000|2022-06-30 01:04:00|63.5|60.7|63.5|60.7|63.53|60.73|63.48|60.68|0
1656551050000|2022-06-30 01:04:10|63.53|60.73|63.65|60.85|63.65|60.85|63.53|60.73|0
1656551060000|2022-06-30 01:04:20|63.67|60.87|63.7|60.9|63.7|60.9|63.63|60.83|0
1656551070000|2022-06-30 01:04:30|63.67|60.87|63.63|60.83|63.72|60.92|63.63|60.83|0
1656551080000|2022-06-30 01:04:40|63.58|60.78|63.5|60.7|63.58|60.78|63.5|60.7|0
1656551090000|2022-06-30 01:04:50|63.53|60.73|63.5|60.7|63.53|60.73|63.48|60.68|0
1656551100000|2022-06-30 01:05:00|63.53|60.73|63.63|60.83|63.63|60.83|63.53|60.73|0
1656551110000|2022-06-30 01:05:10|63.65|60.85|63.65|60.85|63.67|60.87|63.65|60.85|0
1656551120000|2022-06-30 01:05:20|63.63|60.83|63.67|60.87|63.67|60.87|63.63|60.83|0
1656551130000|2022-06-30 01:05:30|63.63|60.83|63.65|60.85|63.65|60.85|63.55|60.75|0
1656551140000|2022-06-30 01:05:40|63.67|60.87|63.77|60.97|63.77|60.97|63.67|60.87|0
1656551150000|2022-06-30 01:05:50|63.72|60.92|63.77|60.97|63.77|60.97|63.7|60.9|0
1656551160000|2022-06-30 01:06:00|63.7|60.9|63.58|60.78|63.7|60.9|63.58|60.78|0
1656551170000|2022-06-30 01:06:10|63.5|60.7|63.48|60.68|63.5|60.7|63.46|60.66|0
1656551180000|2022-06-30 01:06:20|63.53|60.73|63.43|60.63|63.53|60.73|63.43|60.63|0
1656551190000|2022-06-30 01:06:30|63.34|60.54|63.34|60.54|63.34|60.54|63.31|60.51|0
1656551200000|2022-06-30 01:06:40|63.31|60.51|63.29|60.49|63.31|60.51|63.29|60.49|0
1656551210000|2022-06-30 01:06:50|63.34|60.54|63.31|60.51|63.34|60.54|63.31|60.51|0
1656551220000|2022-06-30 01:07:00|63.29|60.49|63.24|60.44|63.29|60.49|63.24|60.44|0
1656551230000|2022-06-30 01:07:10|63.29|60.49|63.31|60.51|63.34|60.54|63.29|60.49|0
1656551240000|2022-06-30 01:07:20|63.29|60.49|63.31|60.51|63.31|60.51|63.29|60.49|0
1656551250000|2022-06-30 01:07:30|63.29|60.49|63.41|60.61|63.43|60.63|63.29|60.49|0
1656551260000|2022-06-30 01:07:40|63.34|60.54|63.29|60.49|63.34|60.54|63.29|60.49|0
1656551270000|2022-06-30 01:07:50|63.24|60.44|63.29|60.49|63.29|60.49|63.24|60.44|0
1656551280000|2022-06-30 01:08:00|63.24|60.44|63.38|60.58|63.38|60.58|63.24|60.44|0
1656551290000|2022-06-30 01:08:10|63.41|60.61|63.41|60.61|63.46|60.66|63.41|60.61|0
1656551300000|2022-06-30 01:08:20|63.38|60.58|63.21|60.41|63.38|60.58|63.21|60.41|0
1656551310000|2022-06-30 01:08:30|63.24|60.44|63.29|60.49|63.29|60.49|63.24|60.44|0
1656551320000|2022-06-30 01:08:40|63.24|60.44|63.29|60.49|63.29|60.49|63.24|60.44|0
1656551340000|2022-06-30 01:09:00|63.24|60.44|63.29|60.49|63.29|60.49|63.24|60.44|0
1656551350000|2022-06-30 01:09:10|63.26|60.46|63.31|60.51|63.31|60.51|63.26|60.46|0
1656551360000|2022-06-30 01:09:20|63.29|60.49|63.19|60.39|63.29|60.49|63.19|60.39|0
1656551380000|2022-06-30 01:09:40|63.21|60.41|63.24|60.44|63.24|60.44|63.19|60.39|0
1656551390000|2022-06-30 01:09:50|63.19|60.39|63.07|60.27|63.19|60.39|63.07|60.27|0
1656551400000|2022-06-30 01:10:00|63.14|60.34|63.1|60.3|63.14|60.34|63.07|60.27|0
1656551410000|2022-06-30 01:10:10|62.95|60.15|63|60.2|63.05|60.25|62.95|60.15|0
1656551420000|2022-06-30 01:10:20|63.05|60.25|63.1|60.3|63.1|60.3|63.05|60.25|0
1656551430000|2022-06-30 01:10:30|63.14|60.34|63.17|60.37|63.17|60.37|63.12|60.32|0
1656551440000|2022-06-30 01:10:40|63.14|60.34|63.12|60.32|63.14|60.34|63.1|60.3|0
1656551450000|2022-06-30 01:10:50|63.1|60.3|63.14|60.34|63.14|60.34|63.1|60.3|0
1656551460000|2022-06-30 01:11:00|63.1|60.3|62.81|60.01|63.1|60.3|62.81|60.01|0
1656551470000|2022-06-30 01:11:10|62.71|59.91|62.76|59.96|62.76|59.96|62.62|59.82|0
1656551480000|2022-06-30 01:11:20|62.67|59.87|62.69|59.89|62.69|59.89|62.64|59.84|0
1656551490000|2022-06-30 01:11:30|62.71|59.91|62.76|59.96|62.81|60.01|62.71|59.91|0
1656551500000|2022-06-30 01:11:40|62.74|59.94|62.76|59.96|62.78|59.98|62.74|59.94|0
1656551510000|2022-06-30 01:11:50|62.81|60.01|62.76|59.96|62.81|60.01|62.76|59.96|0
1656551520000|2022-06-30 01:12:00|62.81|60.01|62.71|59.91|62.81|60.01|62.71|59.91|0
1656551530000|2022-06-30 01:12:10|62.76|59.96|62.95|60.15|62.95|60.15|62.76|59.96|0
1656551540000|2022-06-30 01:12:20|62.97|60.17|62.95|60.15|62.97|60.17|62.95|60.15|0
1656551550000|2022-06-30 01:12:30|62.81|60.01|62.88|60.08|62.88|60.08|62.81|60.01|0
1656551560000|2022-06-30 01:12:40|62.86|60.06|62.95|60.15|62.95|60.15|62.86|60.06|0
1656551570000|2022-06-30 01:12:50|62.97|60.17|62.95|60.15|62.97|60.17|62.9|60.1|0
1656551580000|2022-06-30 01:13:00|62.93|60.13|62.9|60.1|62.93|60.13|62.86|60.06|0
1656551590000|2022-06-30 01:13:10|62.86|60.06|62.81|60.01|62.86|60.06|62.81|60.01|0
1656551600000|2022-06-30 01:13:20|62.86|60.06|62.81|60.01|62.86|60.06|62.81|60.01|0
1656551610000|2022-06-30 01:13:30|62.78|59.98|62.71|59.91|62.78|59.98|62.71|59.91|0
1656551620000|2022-06-30 01:13:40|62.76|59.96|62.71|59.91|62.76|59.96|62.71|59.91|0
1656551630000|2022-06-30 01:13:50|62.74|59.94|62.76|59.96|62.76|59.96|62.74|59.94|0
1656551640000|2022-06-30 01:14:00|62.71|59.91|62.67|59.87|62.74|59.94|62.67|59.87|0
1656551650000|2022-06-30 01:14:10|62.71|59.91|62.78|59.98|62.78|59.98|62.71|59.91|0
1656551660000|2022-06-30 01:14:20|62.81|60.01|62.71|59.91|62.81|60.01|62.71|59.91|0
1656551670000|2022-06-30 01:14:30|62.74|59.94|62.81|60.01|62.81|60.01|62.74|59.94|0
1656551680000|2022-06-30 01:14:40|62.83|60.03|62.81|60.01|62.86|60.06|62.81|60.01|0
1656551690000|2022-06-30 01:14:50|62.86|60.06|62.86|60.06|62.86|60.06|62.86|60.06|0
1656551700000|2022-06-30 01:15:00|62.81|60.01|62.62|59.82|62.81|60.01|62.62|59.82|0
1656551710000|2022-06-30 01:15:10|62.66|59.86|62.64|59.84|62.66|59.86|62.62|59.82|0
1656551720000|2022-06-30 01:15:20|62.66|59.86|62.57|59.77|62.66|59.86|62.57|59.77|0
1656551730000|2022-06-30 01:15:30|62.62|59.82|62.47|59.67|62.62|59.82|62.47|59.67|0
1656551740000|2022-06-30 01:15:40|62.43|59.63|62.43|59.63|62.43|59.63|62.4|59.6|0
1656551750000|2022-06-30 01:15:50|62.45|59.65|62.33|59.53|62.47|59.67|62.33|59.53|0
1656551760000|2022-06-30 01:16:00|62.47|59.67|62.43|59.63|62.47|59.67|62.43|59.63|0
1656551770000|2022-06-30 01:16:10|62.47|59.67|62.4|59.6|62.47|59.67|62.4|59.6|0
1656551780000|2022-06-30 01:16:20|62.45|59.65|62.43|59.63|62.47|59.67|62.43|59.63|0
1656551790000|2022-06-30 01:16:30|62.38|59.58|62.35|59.55|62.38|59.58|62.33|59.53|0
1656551800000|2022-06-30 01:16:40|62.28|59.48|62.35|59.55|62.38|59.58|62.28|59.48|0
1656551810000|2022-06-30 01:16:50|62.33|59.53|62.38|59.58|62.38|59.58|62.28|59.48|0
1656551820000|2022-06-30 01:17:00|62.43|59.63|62.47|59.67|62.47|59.67|62.43|59.63|0
1656551830000|2022-06-30 01:17:10|62.5|59.7|62.43|59.63|62.52|59.72|62.43|59.63|0
1656551840000|2022-06-30 01:17:20|62.38|59.58|62.33|59.53|62.43|59.63|62.33|59.53|0
1656551850000|2022-06-30 01:17:30|62.26|59.46|62.21|59.41|62.26|59.46|62.19|59.39|0
1656551860000|2022-06-30 01:17:40|62.19|59.39|62.28|59.48|62.28|59.48|62.19|59.39|0
1656551870000|2022-06-30 01:17:50|62.31|59.51|62.28|59.48|62.33|59.53|62.28|59.48|0
1656551880000|2022-06-30 01:18:00|62.24|59.44|62.19|59.39|62.24|59.44|62.19|59.39|0
1656551890000|2022-06-30 01:18:10|62.14|59.34|62.19|59.39|62.19|59.39|62.14|59.34|0
1656551900000|2022-06-30 01:18:20|62.14|59.34|62.14|59.34|62.14|59.34|62.14|59.34|0
1656551910000|2022-06-30 01:18:30|62.28|59.48|62.19|59.39|62.33|59.53|62.19|59.39|0
1656551920000|2022-06-30 01:18:40|62.24|59.44|62.31|59.51|62.31|59.51|62.24|59.44|0
1656551930000|2022-06-30 01:18:50|62.24|59.44|62.14|59.34|62.24|59.44|62.14|59.34|0
1656551940000|2022-06-30 01:19:00|62.19|59.39|62.14|59.34|62.21|59.41|62.14|59.34|0
1656551960000|2022-06-30 01:19:20|62.19|59.39|62.26|59.46|62.31|59.51|62.19|59.39|0
1656551970000|2022-06-30 01:19:30|62.21|59.41|62.28|59.48|62.28|59.48|62.21|59.41|0
1656551980000|2022-06-30 01:19:40|62.31|59.51|62.31|59.51|62.31|59.51|62.28|59.48|0
1656551990000|2022-06-30 01:19:50|62.28|59.48|62.33|59.53|62.33|59.53|62.28|59.48|0
1656552000000|2022-06-30 01:20:00|62.35|59.55|62.52|59.72|62.52|59.72|62.35|59.55|0
1656552010000|2022-06-30 01:20:10|62.57|59.77|62.57|59.77|62.62|59.82|62.57|59.77|0
1656552020000|2022-06-30 01:20:20|62.59|59.79|62.57|59.77|62.62|59.82|62.57|59.77|0
1656552030000|2022-06-30 01:20:30|62.52|59.72|62.57|59.77|62.57|59.77|62.52|59.72|0
1656552040000|2022-06-30 01:20:40|62.43|59.63|62.43|59.63|62.43|59.63|62.43|59.63|0
1656552050000|2022-06-30 01:20:50|62.47|59.67|62.59|59.79|62.59|59.79|62.47|59.67|0
1656552060000|2022-06-30 01:21:00|62.62|59.82|62.66|59.86|62.66|59.86|62.62|59.82|0
1656552070000|2022-06-30 01:21:10|62.71|59.91|62.71|59.91|62.71|59.91|62.71|59.91|0
1656552080000|2022-06-30 01:21:20|62.66|59.86|62.62|59.82|62.69|59.89|62.62|59.82|0
1656552090000|2022-06-30 01:21:30|62.66|59.86|62.66|59.86|62.66|59.86|62.62|59.82|0
1656552100000|2022-06-30 01:21:40|62.71|59.91|62.71|59.91|62.76|59.96|62.71|59.91|0
1656552110000|2022-06-30 01:21:50|62.76|59.96|62.71|59.91|62.76|59.96|62.71|59.91|0
1656552120000|2022-06-30 01:22:00|62.64|59.84|62.66|59.86|62.71|59.91|62.62|59.82|0
1656552130000|2022-06-30 01:22:10|62.71|59.91|62.71|59.91|62.71|59.91|62.69|59.89|0
1656552140000|2022-06-30 01:22:20|62.66|59.86|62.71|59.91|62.71|59.91|62.66|59.86|0
1656552150000|2022-06-30 01:22:30|62.69|59.89|62.66|59.86|62.71|59.91|62.66|59.86|0
1656552160000|2022-06-30 01:22:40|62.71|59.91|62.71|59.91|62.71|59.91|62.66|59.86|0
1656552170000|2022-06-30 01:22:50|62.69|59.89|62.64|59.84|62.69|59.89|62.64|59.84|0
1656552180000|2022-06-30 01:23:00|62.62|59.82|62.59|59.79|62.62|59.82|62.59|59.79|0
1656552190000|2022-06-30 01:23:10|62.57|59.77|62.57|59.77|62.62|59.82|62.54|59.74|0
1656552200000|2022-06-30 01:23:20|62.54|59.74|62.54|59.74|62.54|59.74|62.54|59.74|0
1656552210000|2022-06-30 01:23:30|62.57|59.77|62.47|59.67|62.57|59.77|62.47|59.67|0
1656552220000|2022-06-30 01:23:40|62.43|59.63|62.33|59.53|62.43|59.63|62.33|59.53|0
1656552230000|2022-06-30 01:23:50|62.28|59.48|62.28|59.48|62.28|59.48|62.24|59.44|0
1656552240000|2022-06-30 01:24:00|62.26|59.46|62.28|59.48|62.28|59.48|62.26|59.46|0
1656552250000|2022-06-30 01:24:10|62.33|59.53|62.33|59.53|62.33|59.53|62.33|59.53|0
1656552260000|2022-06-30 01:24:20|62.31|59.51|62.45|59.65|62.45|59.65|62.31|59.51|0
1656552270000|2022-06-30 01:24:30|62.42|59.62|62.5|59.7|62.5|59.7|62.42|59.62|0
1656552280000|2022-06-30 01:24:40|62.47|59.67|62.52|59.72|62.52|59.72|62.47|59.67|0
1656552290000|2022-06-30 01:24:50|62.5|59.7|62.52|59.72|62.52|59.72|62.5|59.7|0
1656552300000|2022-06-30 01:25:00|62.57|59.77|62.5|59.7|62.57|59.77|62.47|59.67|0
1656552310000|2022-06-30 01:25:10|62.47|59.67|62.52|59.72|62.52|59.72|62.45|59.65|0
1656552320000|2022-06-30 01:25:20|62.47|59.67|62.52|59.72|62.52|59.72|62.47|59.67|0
1656552330000|2022-06-30 01:25:30|62.57|59.77|62.57|59.77|62.57|59.77|62.57|59.77|0
1656552340000|2022-06-30 01:25:40|62.54|59.74|62.47|59.67|62.54|59.74|62.47|59.67|0
1656552350000|2022-06-30 01:25:50|62.42|59.62|62.38|59.58|62.42|59.62|62.38|59.58|0
1656552360000|2022-06-30 01:26:00|62.42|59.62|62.42|59.62|62.42|59.62|62.42|59.62|0
1656552370000|2022-06-30 01:26:10|62.47|59.67|62.45|59.65|62.47|59.67|62.42|59.62|0
1656552380000|2022-06-30 01:26:20|62.47|59.67|62.42|59.62|62.47|59.67|62.42|59.62|0
1656552390000|2022-06-30 01:26:30|62.38|59.58|62.42|59.62|62.42|59.62|62.38|59.58|0
1656552400000|2022-06-30 01:26:40|62.45|59.65|62.49|59.69|62.52|59.72|62.45|59.65|0
1656552410000|2022-06-30 01:26:50|62.52|59.72|62.57|59.77|62.57|59.77|62.52|59.72|0
1656552420000|2022-06-30 01:27:00|62.54|59.74|62.57|59.77|62.57|59.77|62.54|59.74|0
1656552430000|2022-06-30 01:27:10|62.52|59.72|62.42|59.62|62.52|59.72|62.42|59.62|0
1656552440000|2022-06-30 01:27:20|62.47|59.67|62.47|59.67|62.47|59.67|62.47|59.67|0
1656552450000|2022-06-30 01:27:30|62.49|59.69|62.59|59.79|62.59|59.79|62.49|59.69|0
1656552460000|2022-06-30 01:27:40|62.52|59.72|62.52|59.72|62.52|59.72|62.47|59.67|0
1656552470000|2022-06-30 01:27:50|62.47|59.67|62.47|59.67|62.52|59.72|62.47|59.67|0
1656552480000|2022-06-30 01:28:00|62.49|59.69|62.52|59.72|62.52|59.72|62.49|59.69|0
1656552490000|2022-06-30 01:28:10|62.54|59.74|62.57|59.77|62.59|59.79|62.54|59.74|0
1656552500000|2022-06-30 01:28:20|62.61|59.81|62.59|59.79|62.61|59.81|62.57|59.77|0
1656552510000|2022-06-30 01:28:30|62.57|59.77|62.52|59.72|62.57|59.77|62.52|59.72|0
1656552520000|2022-06-30 01:28:40|62.54|59.74|62.57|59.77|62.57|59.77|62.54|59.74|0
1656552530000|2022-06-30 01:28:50|62.52|59.72|62.59|59.79|62.59|59.79|62.52|59.72|0
1656552540000|2022-06-30 01:29:00|62.61|59.81|62.66|59.86|62.66|59.86|62.61|59.81|0
1656552560000|2022-06-30 01:29:20|62.71|59.91|62.68|59.88|62.71|59.91|62.68|59.88|0
1656552570000|2022-06-30 01:29:30|62.71|59.91|62.66|59.86|62.71|59.91|62.66|59.86|0
1656552580000|2022-06-30 01:29:40|62.71|59.91|62.66|59.86|62.71|59.91|62.66|59.86|0
1656552590000|2022-06-30 01:29:50|62.71|59.91|62.66|59.86|62.71|59.91|62.66|59.86|0
1656552600000|2022-06-30 01:30:00|62.71|59.91|62.57|59.77|62.71|59.91|62.57|59.77|0
1656552610000|2022-06-30 01:30:10|62.52|59.72|62.61|59.81|62.64|59.84|62.52|59.72|0
1656552620000|2022-06-30 01:30:20|62.66|59.86|62.71|59.91|62.71|59.91|62.66|59.86|0
1656552630000|2022-06-30 01:30:30|62.76|59.96|62.78|59.98|62.78|59.98|62.71|59.91|0
1656552640000|2022-06-30 01:30:40|62.85|60.05|62.95|60.15|62.95|60.15|62.85|60.05|0
1656552650000|2022-06-30 01:30:50|63|60.2|63|60.2|63.07|60.27|63|60.2|0
1656552660000|2022-06-30 01:31:00|63.04|60.24|63.04|60.24|63.04|60.24|63|60.2|0
1656552670000|2022-06-30 01:31:10|63.02|60.22|62.95|60.15|63.02|60.22|62.95|60.15|0
1656552680000|2022-06-30 01:31:20|62.9|60.1|62.85|60.05|62.9|60.1|62.85|60.05|0
1656552690000|2022-06-30 01:31:30|62.83|60.03|62.9|60.1|62.9|60.1|62.8|60|0
1656552700000|2022-06-30 01:31:40|62.85|60.05|62.8|60|62.85|60.05|62.8|60|0
1656552710000|2022-06-30 01:31:50|62.85|60.05|62.87|60.07|62.87|60.07|62.85|60.05|0
1656552720000|2022-06-30 01:32:00|62.85|60.05|62.92|60.12|62.92|60.12|62.85|60.05|0
1656552730000|2022-06-30 01:32:10|62.9|60.1|62.8|60|62.95|60.15|62.8|60|0
1656552740000|2022-06-30 01:32:20|62.71|59.91|62.71|59.91|62.76|59.96|62.71|59.91|0
1656552750000|2022-06-30 01:32:30|62.76|59.96|62.87|60.07|62.95|60.15|62.76|59.96|0
1656552760000|2022-06-30 01:32:40|62.9|60.1|62.9|60.1|62.95|60.15|62.9|60.1|0
1656552770000|2022-06-30 01:32:50|62.87|60.07|62.78|59.98|62.87|60.07|62.78|59.98|0
1656552780000|2022-06-30 01:33:00|62.71|59.91|62.83|60.03|62.83|60.03|62.71|59.91|0
1656552790000|2022-06-30 01:33:10|62.95|60.15|62.95|60.15|62.95|60.15|62.9|60.1|0
1656552800000|2022-06-30 01:33:20|62.9|60.1|62.9|60.1|62.9|60.1|62.87|60.07|0
1656552810000|2022-06-30 01:33:30|62.95|60.15|62.99|60.19|62.99|60.19|62.95|60.15|0
1656552820000|2022-06-30 01:33:40|62.97|60.17|62.99|60.19|62.99|60.19|62.95|60.15|0
1656552830000|2022-06-30 01:33:50|63.02|60.22|63.04|60.24|63.04|60.24|63.02|60.22|0
1656552840000|2022-06-30 01:34:00|62.99|60.19|62.97|60.17|63.04|60.24|62.97|60.17|0
1656552850000|2022-06-30 01:34:10|62.95|60.15|62.99|60.19|62.99|60.19|62.95|60.15|0
1656552860000|2022-06-30 01:34:20|63.02|60.22|63.09|60.29|63.14|60.34|63.02|60.22|0
1656552870000|2022-06-30 01:34:30|63.21|60.41|63.16|60.36|63.21|60.41|63.16|60.36|0
1656552880000|2022-06-30 01:34:40|63.14|60.34|63.19|60.39|63.23|60.43|63.14|60.34|0
1656552890000|2022-06-30 01:34:50|63.16|60.36|63.09|60.29|63.16|60.36|63.04|60.24|0
1656552900000|2022-06-30 01:35:00|63.14|60.34|63.07|60.27|63.14|60.34|63.07|60.27|0
1656552910000|2022-06-30 01:35:10|62.99|60.19|63.04|60.24|63.09|60.29|62.99|60.19|0
1656552920000|2022-06-30 01:35:20|63.09|60.29|63.02|60.22|63.09|60.29|63.02|60.22|0
1656552930000|2022-06-30 01:35:30|62.97|60.17|62.95|60.15|62.99|60.19|62.95|60.15|0
1656552940000|2022-06-30 01:35:40|62.97|60.17|63.02|60.22|63.04|60.24|62.95|60.15|0
1656552950000|2022-06-30 01:35:50|63.04|60.24|63.04|60.24|63.04|60.24|63.04|60.24|0
1656552960000|2022-06-30 01:36:00|63.14|60.34|63.16|60.36|63.16|60.36|63.14|60.34|0
1656552970000|2022-06-30 01:36:10|63.19|60.39|63.14|60.34|63.19|60.39|63.14|60.34|0
1656552980000|2022-06-30 01:36:20|63.19|60.39|63.19|60.39|63.19|60.39|63.16|60.36|0
1656552990000|2022-06-30 01:36:30|63.14|60.34|63.16|60.36|63.16|60.36|63.14|60.34|0
1656553000000|2022-06-30 01:36:40|63.14|60.34|63.16|60.36|63.19|60.39|63.14|60.34|0
1656553010000|2022-06-30 01:36:50|63.19|60.39|63.19|60.39|63.19|60.39|63.14|60.34|0
1656553020000|2022-06-30 01:37:00|63.26|60.46|63.43|60.63|63.43|60.63|63.26|60.46|0
1656553030000|2022-06-30 01:37:10|63.38|60.58|63.4|60.6|63.45|60.65|63.38|60.58|0
1656553040000|2022-06-30 01:37:20|63.43|60.63|63.28|60.48|63.43|60.63|63.28|60.48|0
1656553050000|2022-06-30 01:37:30|63.23|60.43|63.16|60.36|63.26|60.46|63.16|60.36|0
1656553060000|2022-06-30 01:37:40|63.14|60.34|63.16|60.36|63.16|60.36|63.14|60.34|0
1656553070000|2022-06-30 01:37:50|63.14|60.34|63.16|60.36|63.19|60.39|63.11|60.31|0
1656553080000|2022-06-30 01:38:00|63.11|60.31|63.28|60.48|63.28|60.48|63.11|60.31|0
1656553090000|2022-06-30 01:38:10|63.3|60.5|63.16|60.36|63.3|60.5|63.16|60.36|0
1656553100000|2022-06-30 01:38:20|63.19|60.39|63.16|60.36|63.21|60.41|63.16|60.36|0
1656553110000|2022-06-30 01:38:30|63.09|60.29|63.11|60.31|63.11|60.31|63.09|60.29|0
1656553120000|2022-06-30 01:38:40|63.09|60.29|63.09|60.29|63.09|60.29|63.06|60.26|0
1656553130000|2022-06-30 01:38:50|63.04|60.24|63.04|60.24|63.04|60.24|62.99|60.19|0
1656553140000|2022-06-30 01:39:00|63.02|60.22|63.04|60.24|63.04|60.24|63.02|60.22|0
1656553150000|2022-06-30 01:39:10|62.99|60.19|63.02|60.22|63.04|60.24|62.99|60.19|0
1656553160000|2022-06-30 01:39:20|63.04|60.24|63.14|60.34|63.14|60.34|63.04|60.24|0
1656553170000|2022-06-30 01:39:30|63.18|60.38|63.28|60.48|63.28|60.48|63.18|60.38|0
1656553180000|2022-06-30 01:39:40|63.21|60.41|63.21|60.41|63.21|60.41|63.18|60.38|0
1656553190000|2022-06-30 01:39:50|63.18|60.38|63.18|60.38|63.21|60.41|63.18|60.38|0
1656553200000|2022-06-30 01:40:00|63.11|60.31|63.09|60.29|63.14|60.34|63.09|60.29|0
1656553210000|2022-06-30 01:40:10|63.04|60.24|63.04|60.24|63.04|60.24|62.99|60.19|0
1656553220000|2022-06-30 01:40:20|62.99|60.19|63.06|60.26|63.06|60.26|62.99|60.19|0
1656553230000|2022-06-30 01:40:30|63.18|60.38|63.23|60.43|63.23|60.43|63.16|60.36|0
1656553240000|2022-06-30 01:40:40|63.18|60.38|63.14|60.34|63.18|60.38|63.14|60.34|0
1656553250000|2022-06-30 01:40:50|63.18|60.38|63.16|60.36|63.18|60.38|63.16|60.36|0
1656553260000|2022-06-30 01:41:00|63.11|60.31|63.11|60.31|63.14|60.34|63.11|60.31|0
1656553270000|2022-06-30 01:41:10|63.14|60.34|63.16|60.36|63.18|60.38|63.11|60.31|0
1656553280000|2022-06-30 01:41:20|63.21|60.41|63.21|60.41|63.23|60.43|63.21|60.41|0
1656553290000|2022-06-30 01:41:30|63.18|60.38|63.16|60.36|63.18|60.38|63.16|60.36|0
1656553300000|2022-06-30 01:41:40|63.18|60.38|63.16|60.36|63.18|60.38|63.16|60.36|0
1656553310000|2022-06-30 01:41:50|63.14|60.34|63.11|60.31|63.14|60.34|63.09|60.29|0
1656553320000|2022-06-30 01:42:00|63.09|60.29|63.16|60.36|63.16|60.36|63.09|60.29|0
1656553330000|2022-06-30 01:42:10|63.18|60.38|63.18|60.38|63.21|60.41|63.18|60.38|0
1656553340000|2022-06-30 01:42:20|63.16|60.36|63.09|60.29|63.16|60.36|63.09|60.29|0
1656553350000|2022-06-30 01:42:30|63.14|60.34|63.04|60.24|63.14|60.34|63.04|60.24|0
1656553360000|2022-06-30 01:42:40|62.99|60.19|62.99|60.19|63.02|60.22|62.99|60.19|0
1656553370000|2022-06-30 01:42:50|62.97|60.17|62.99|60.19|63.02|60.22|62.97|60.17|0
1656553380000|2022-06-30 01:43:00|63.02|60.22|62.99|60.19|63.04|60.24|62.99|60.19|0
1656553390000|2022-06-30 01:43:10|62.97|60.17|62.94|60.14|62.97|60.17|62.94|60.14|0
1656553400000|2022-06-30 01:43:20|62.85|60.05|62.71|59.91|62.85|60.05|62.71|59.91|0
1656553410000|2022-06-30 01:43:30|62.75|59.95|62.78|59.98|62.78|59.98|62.75|59.95|0
1656553420000|2022-06-30 01:43:40|62.75|59.95|62.8|60|62.8|60|62.75|59.95|0
1656553430000|2022-06-30 01:43:50|62.85|60.05|62.85|60.05|62.85|60.05|62.82|60.02|0
1656553440000|2022-06-30 01:44:00|62.82|60.02|62.99|60.19|62.99|60.19|62.82|60.02|0
1656553450000|2022-06-30 01:44:10|63.09|60.29|63.14|60.34|63.16|60.36|63.06|60.26|0
1656553460000|2022-06-30 01:44:20|63.23|60.43|63.16|60.36|63.23|60.43|63.16|60.36|0
1656553470000|2022-06-30 01:44:30|63.14|60.34|63.21|60.41|63.21|60.41|63.14|60.34|0
1656553480000|2022-06-30 01:44:40|63.18|60.38|63.09|60.29|63.18|60.38|63.09|60.29|0
1656553490000|2022-06-30 01:44:50|63.02|60.22|63.14|60.34|63.14|60.34|63.02|60.22|0
1656553500000|2022-06-30 01:45:00|63.18|60.38|63.16|60.36|63.18|60.38|63.14|60.34|0
1656553510000|2022-06-30 01:45:10|63.23|60.43|63.14|60.34|63.23|60.43|63.14|60.34|0
1656553520000|2022-06-30 01:45:20|63.09|60.29|63.14|60.34|63.14|60.34|63.09|60.29|0
1656553530000|2022-06-30 01:45:30|63.11|60.31|63.23|60.43|63.23|60.43|63.11|60.31|0
1656553540000|2022-06-30 01:45:40|63.25|60.45|63.18|60.38|63.25|60.45|63.18|60.38|0
1656553550000|2022-06-30 01:45:50|63.21|60.41|63.21|60.41|63.21|60.41|63.18|60.38|0
1656553560000|2022-06-30 01:46:00|63.18|60.38|63.23|60.43|63.23|60.43|63.18|60.38|0
1656553570000|2022-06-30 01:46:10|63.18|60.38|63.14|60.34|63.18|60.38|63.14|60.34|0
1656553580000|2022-06-30 01:46:20|63.04|60.24|63.04|60.24|63.06|60.26|63.04|60.24|0
1656553590000|2022-06-30 01:46:30|62.99|60.19|62.99|60.19|63.04|60.24|62.99|60.19|0
1656553600000|2022-06-30 01:46:40|63.04|60.24|62.99|60.19|63.04|60.24|62.99|60.19|0
1656553610000|2022-06-30 01:46:50|63.04|60.24|63.04|60.24|63.06|60.26|63.01|60.21|0
1656553620000|2022-06-30 01:47:00|63.01|60.21|63.01|60.21|63.04|60.24|63.01|60.21|0
1656553630000|2022-06-30 01:47:10|63.04|60.24|63.16|60.36|63.21|60.41|63.04|60.24|0
1656553640000|2022-06-30 01:47:20|63.18|60.38|63.18|60.38|63.18|60.38|63.18|60.38|0
1656553650000|2022-06-30 01:47:30|63.23|60.43|63.28|60.48|63.28|60.48|63.23|60.43|0
1656553660000|2022-06-30 01:47:40|63.21|60.41|63.21|60.41|63.21|60.41|63.18|60.38|0
1656553670000|2022-06-30 01:47:50|63.16|60.36|63.13|60.33|63.16|60.36|63.13|60.33|0
1656553680000|2022-06-30 01:48:00|63.16|60.36|63.23|60.43|63.23|60.43|63.16|60.36|0
1656553690000|2022-06-30 01:48:10|63.28|60.48|63.25|60.45|63.28|60.48|63.21|60.41|0
1656553700000|2022-06-30 01:48:20|63.3|60.5|63.23|60.43|63.33|60.53|63.23|60.43|0
1656553710000|2022-06-30 01:48:30|63.21|60.41|63.18|60.38|63.23|60.43|63.18|60.38|0
1656553720000|2022-06-30 01:48:40|63.16|60.36|63.11|60.31|63.16|60.36|63.11|60.31|0
1656553730000|2022-06-30 01:48:50|63.06|60.26|63.01|60.21|63.06|60.26|63.01|60.21|0
1656553740000|2022-06-30 01:49:00|62.99|60.19|62.92|60.12|62.99|60.19|62.92|60.12|0
1656553750000|2022-06-30 01:49:10|62.94|60.14|62.94|60.14|62.94|60.14|62.92|60.12|0
1656553760000|2022-06-30 01:49:20|62.9|60.1|62.92|60.12|62.92|60.12|62.9|60.1|0
1656553770000|2022-06-30 01:49:30|62.9|60.1|62.94|60.14|62.94|60.14|62.9|60.1|0
1656553780000|2022-06-30 01:49:40|62.92|60.12|62.87|60.07|62.92|60.12|62.85|60.05|0
1656553790000|2022-06-30 01:49:50|62.9|60.1|62.9|60.1|62.9|60.1|62.87|60.07|0
1656553800000|2022-06-30 01:50:00|62.87|60.07|62.99|60.19|62.99|60.19|62.87|60.07|0
1656553810000|2022-06-30 01:50:10|63.04|60.24|63.13|60.33|63.13|60.33|63.04|60.24|0
1656553820000|2022-06-30 01:50:20|63.11|60.31|63.11|60.31|63.11|60.31|63.11|60.31|0
1656553830000|2022-06-30 01:50:30|63.13|60.33|63.11|60.31|63.13|60.33|63.11|60.31|0
1656553840000|2022-06-30 01:50:40|63.09|60.29|63.23|60.43|63.23|60.43|63.09|60.29|0
1656553850000|2022-06-30 01:50:50|63.25|60.45|63.23|60.43|63.25|60.45|63.23|60.43|0
1656553860000|2022-06-30 01:51:00|63.25|60.45|63.18|60.38|63.25|60.45|63.18|60.38|0
1656553870000|2022-06-30 01:51:10|63.13|60.33|63.13|60.33|63.13|60.33|63.09|60.29|0
1656553880000|2022-06-30 01:51:20|63.18|60.38|63.23|60.43|63.23|60.43|63.18|60.38|0
1656553890000|2022-06-30 01:51:30|63.25|60.45|63.18|60.38|63.28|60.48|63.18|60.38|0
1656553900000|2022-06-30 01:51:40|63.21|60.41|63.21|60.41|63.23|60.43|63.21|60.41|0
1656553910000|2022-06-30 01:51:50|63.18|60.38|63.09|60.29|63.18|60.38|63.09|60.29|0
1656553920000|2022-06-30 01:52:00|63.04|60.24|63.11|60.31|63.11|60.31|63.04|60.24|0
1656553930000|2022-06-30 01:52:10|63.13|60.33|63.2|60.4|63.2|60.4|63.13|60.33|0
1656553940000|2022-06-30 01:52:20|63.13|60.33|63.11|60.31|63.13|60.33|63.11|60.31|0
1656553950000|2022-06-30 01:52:30|63.09|60.29|63.09|60.29|63.09|60.29|63.09|60.29|0
1656553960000|2022-06-30 01:52:40|63.06|60.26|63.04|60.24|63.06|60.26|62.99|60.19|0
1656553970000|2022-06-30 01:52:50|62.99|60.19|63.01|60.21|63.01|60.21|62.99|60.19|0
1656553980000|2022-06-30 01:53:00|62.99|60.19|63.06|60.26|63.09|60.29|62.99|60.19|0
1656553990000|2022-06-30 01:53:10|63.04|60.24|63.01|60.21|63.09|60.29|63.01|60.21|0
1656554000000|2022-06-30 01:53:20|63.04|60.24|62.92|60.12|63.04|60.24|62.92|60.12|0
1656554010000|2022-06-30 01:53:30|62.89|60.09|62.85|60.05|62.89|60.09|62.85|60.05|0
1656554020000|2022-06-30 01:53:40|62.87|60.07|62.82|60.02|62.87|60.07|62.82|60.02|0
1656554030000|2022-06-30 01:53:50|62.94|60.14|62.99|60.19|62.99|60.19|62.94|60.14|0
1656554040000|2022-06-30 01:54:00|62.94|60.14|62.89|60.09|62.99|60.19|62.89|60.09|0
1656554050000|2022-06-30 01:54:10|62.92|60.12|62.89|60.09|62.92|60.12|62.85|60.05|0
1656554060000|2022-06-30 01:54:20|62.94|60.14|63.01|60.21|63.01|60.21|62.94|60.14|0
1656554070000|2022-06-30 01:54:30|62.94|60.14|62.94|60.14|62.94|60.14|62.92|60.12|0
1656554080000|2022-06-30 01:54:40|62.97|60.17|62.8|60|62.97|60.17|62.8|60|0
1656554090000|2022-06-30 01:54:50|62.87|60.07|62.85|60.05|62.87|60.07|62.82|60.02|0
1656554100000|2022-06-30 01:55:00|62.87|60.07|62.66|59.86|62.87|60.07|62.66|59.86|0
1656554110000|2022-06-30 01:55:10|62.68|59.88|62.7|59.9|62.7|59.9|62.68|59.88|0
1656554120000|2022-06-30 01:55:20|62.66|59.86|62.66|59.86|62.68|59.88|62.63|59.83|0
1656554130000|2022-06-30 01:55:30|62.73|59.93|62.66|59.86|62.73|59.93|62.61|59.81|0
1656554140000|2022-06-30 01:55:40|62.7|59.9|62.66|59.86|62.7|59.9|62.66|59.86|0
1656554150000|2022-06-30 01:55:50|62.7|59.9|62.66|59.86|62.7|59.9|62.66|59.86|0
1656554170000|2022-06-30 01:56:10|62.68|59.88|62.7|59.9|62.7|59.9|62.68|59.88|0
1656554180000|2022-06-30 01:56:20|62.75|59.95|62.75|59.95|62.75|59.95|62.7|59.9|0
1656554190000|2022-06-30 01:56:30|62.77|59.97|62.8|60|62.8|60|62.77|59.97|0
1656554200000|2022-06-30 01:56:40|62.77|59.97|62.8|60|62.8|60|62.75|59.95|0
1656554210000|2022-06-30 01:56:50|62.75|59.95|62.73|59.93|62.75|59.95|62.73|59.93|0
1656554220000|2022-06-30 01:57:00|62.66|59.86|62.63|59.83|62.68|59.88|62.61|59.81|0
1656554230000|2022-06-30 01:57:10|62.66|59.86|62.46|59.66|62.66|59.86|62.46|59.66|0
1656554240000|2022-06-30 01:57:20|62.49|59.69|62.46|59.66|62.49|59.69|62.46|59.66|0
1656554250000|2022-06-30 01:57:30|62.42|59.62|62.42|59.62|62.42|59.62|62.42|59.62|0
1656554260000|2022-06-30 01:57:40|62.37|59.57|62.37|59.57|62.39|59.59|62.37|59.57|0
1656554280000|2022-06-30 01:58:00|62.32|59.52|62.27|59.47|62.32|59.52|62.27|59.47|0
1656554290000|2022-06-30 01:58:10|62.32|59.52|62.37|59.57|62.37|59.57|62.32|59.52|0
1656554300000|2022-06-30 01:58:20|62.35|59.55|62.44|59.64|62.44|59.64|62.35|59.55|0
1656554310000|2022-06-30 01:58:30|62.42|59.62|62.42|59.62|62.46|59.66|62.42|59.62|0
1656554320000|2022-06-30 01:58:40|62.39|59.59|62.44|59.64|62.44|59.64|62.39|59.59|0
1656554330000|2022-06-30 01:58:50|62.39|59.59|62.37|59.57|62.39|59.59|62.32|59.52|0
1656554340000|2022-06-30 01:59:00|62.44|59.64|62.39|59.59|62.44|59.64|62.39|59.59|0
1656554350000|2022-06-30 01:59:10|62.32|59.52|62.37|59.57|62.37|59.57|62.27|59.47|0
1656554360000|2022-06-30 01:59:20|62.32|59.52|62.27|59.47|62.32|59.52|62.27|59.47|0
1656554370000|2022-06-30 01:59:30|62.3|59.5|62.32|59.52|62.32|59.52|62.27|59.47|0
1656554380000|2022-06-30 01:59:40|62.3|59.5|62.32|59.52|62.32|59.52|62.3|59.5|0
1656554390000|2022-06-30 01:59:50|62.27|59.47|62.27|59.47|62.27|59.47|62.23|59.43|0
1656554400000|2022-06-30 02:00:00|62.42|59.62|62.46|59.66|62.46|59.66|62.42|59.62|0
1656554410000|2022-06-30 02:00:10|62.42|59.62|62.44|59.64|62.46|59.66|62.42|59.62|0
1656554420000|2022-06-30 02:00:20|62.39|59.59|62.46|59.66|62.46|59.66|62.39|59.59|0
1656554430000|2022-06-30 02:00:30|62.51|59.71|62.56|59.76|62.56|59.76|62.51|59.71|0
1656554440000|2022-06-30 02:00:40|62.58|59.78|62.53|59.73|62.58|59.78|62.51|59.71|0
1656554450000|2022-06-30 02:00:50|62.34|59.54|62.34|59.54|62.34|59.54|62.34|59.54|0
1656554460000|2022-06-30 02:01:00|62.42|59.62|62.39|59.59|62.42|59.62|62.37|59.57|0
1656554470000|2022-06-30 02:01:10|62.37|59.57|62.37|59.57|62.37|59.57|62.37|59.57|0
1656554480000|2022-06-30 02:01:20|62.42|59.62|62.42|59.62|62.42|59.62|62.42|59.62|0
1656554490000|2022-06-30 02:01:30|62.46|59.66|62.46|59.66|62.46|59.66|62.46|59.66|0
1656554500000|2022-06-30 02:01:40|62.37|59.57|62.3|59.5|62.37|59.57|62.27|59.47|0
1656554510000|2022-06-30 02:01:50|62.27|59.47|62.32|59.52|62.32|59.52|62.27|59.47|0
1656554520000|2022-06-30 02:02:00|62.42|59.62|62.37|59.57|62.44|59.64|62.37|59.57|0
1656554530000|2022-06-30 02:02:10|62.42|59.62|62.46|59.66|62.46|59.66|62.42|59.62|0
1656554540000|2022-06-30 02:02:20|62.51|59.71|62.51|59.71|62.51|59.71|62.51|59.71|0
1656554550000|2022-06-30 02:02:30|62.56|59.76|62.56|59.76|62.56|59.76|62.51|59.71|0
1656554560000|2022-06-30 02:02:40|62.51|59.71|62.51|59.71|62.53|59.73|62.51|59.71|0
1656554570000|2022-06-30 02:02:50|62.56|59.76|62.56|59.76|62.56|59.76|62.56|59.76|0
1656554580000|2022-06-30 02:03:00|62.51|59.71|62.49|59.69|62.51|59.71|62.49|59.69|0
1656554590000|2022-06-30 02:03:10|62.42|59.62|62.46|59.66|62.46|59.66|62.39|59.59|0
1656554600000|2022-06-30 02:03:20|62.44|59.64|62.46|59.66|62.46|59.66|62.44|59.64|0
1656554610000|2022-06-30 02:03:30|62.51|59.71|62.56|59.76|62.56|59.76|62.51|59.71|0
1656554620000|2022-06-30 02:03:40|62.61|59.81|62.65|59.85|62.65|59.85|62.61|59.81|0
1656554630000|2022-06-30 02:03:50|62.63|59.83|62.65|59.85|62.65|59.85|62.63|59.83|0
1656554640000|2022-06-30 02:04:00|62.68|59.88|62.75|59.95|62.75|59.95|62.65|59.85|0
1656554650000|2022-06-30 02:04:10|62.7|59.9|62.75|59.95|62.75|59.95|62.68|59.88|0
1656554660000|2022-06-30 02:04:20|62.7|59.9|62.7|59.9|62.7|59.9|62.7|59.9|0
1656554680000|2022-06-30 02:04:40|62.75|59.95|62.75|59.95|62.75|59.95|62.75|59.95|0
1656554690000|2022-06-30 02:04:50|62.7|59.9|62.72|59.92|62.75|59.95|62.7|59.9|0
1656554700000|2022-06-30 02:05:00|62.75|59.95|62.89|60.09|62.89|60.09|62.7|59.9|0
1656554710000|2022-06-30 02:05:10|62.82|60.02|62.82|60.02|62.84|60.04|62.8|60|0
1656554720000|2022-06-30 02:05:20|62.8|60|62.68|59.88|62.8|60|62.68|59.88|0
1656554730000|2022-06-30 02:05:30|62.65|59.85|62.65|59.85|62.7|59.9|62.65|59.85|0
1656554740000|2022-06-30 02:05:40|62.68|59.88|62.63|59.83|62.68|59.88|62.63|59.83|0
1656554750000|2022-06-30 02:05:50|62.61|59.81|62.63|59.83|62.63|59.83|62.61|59.81|0
1656554760000|2022-06-30 02:06:00|62.65|59.85|62.61|59.81|62.65|59.85|62.61|59.81|0
1656554770000|2022-06-30 02:06:10|62.56|59.76|62.51|59.71|62.56|59.76|62.51|59.71|0
1656554780000|2022-06-30 02:06:20|62.53|59.73|62.56|59.76|62.56|59.76|62.46|59.66|0
1656554790000|2022-06-30 02:06:30|62.51|59.71|62.46|59.66|62.51|59.71|62.46|59.66|0
1656554800000|2022-06-30 02:06:40|62.51|59.71|62.58|59.78|62.58|59.78|62.51|59.71|0
1656554810000|2022-06-30 02:06:50|62.61|59.81|62.65|59.85|62.65|59.85|62.61|59.81|0
1656554820000|2022-06-30 02:07:00|62.7|59.9|62.7|59.9|62.77|59.97|62.7|59.9|0
1656554830000|2022-06-30 02:07:10|62.68|59.88|62.65|59.85|62.68|59.88|62.65|59.85|0
1656554840000|2022-06-30 02:07:20|62.68|59.88|62.63|59.83|62.7|59.9|62.63|59.83|0
1656554850000|2022-06-30 02:07:30|62.61|59.81|62.63|59.83|62.63|59.83|62.58|59.78|0
1656554860000|2022-06-30 02:07:40|62.65|59.85|62.65|59.85|62.68|59.88|62.65|59.85|0
1656554880000|2022-06-30 02:08:00|62.63|59.83|62.65|59.85|62.65|59.85|62.63|59.83|0
1656554890000|2022-06-30 02:08:10|62.68|59.88|62.65|59.85|62.68|59.88|62.65|59.85|0
1656554910000|2022-06-30 02:08:30|62.7|59.9|62.75|59.95|62.75|59.95|62.65|59.85|0
1656554920000|2022-06-30 02:08:40|62.84|60.04|62.84|60.04|62.84|60.04|62.8|60|0
1656554930000|2022-06-30 02:08:50|62.89|60.09|62.89|60.09|62.89|60.09|62.84|60.04|0
1656554940000|2022-06-30 02:09:00|62.84|60.04|62.84|60.04|62.84|60.04|62.84|60.04|0
1656554950000|2022-06-30 02:09:10|62.8|60|62.8|60|62.8|60|62.75|59.95|0
1656554960000|2022-06-30 02:09:20|62.75|59.95|62.8|60|62.8|60|62.75|59.95|0
1656554970000|2022-06-30 02:09:30|62.84|60.04|62.89|60.09|62.89|60.09|62.84|60.04|0
1656554980000|2022-06-30 02:09:40|62.87|60.07|62.89|60.09|62.89|60.09|62.84|60.04|0
1656554990000|2022-06-30 02:09:50|62.84|60.04|62.89|60.09|62.89|60.09|62.84|60.04|0
1656555000000|2022-06-30 02:10:00|62.99|60.19|62.96|60.16|62.99|60.19|62.96|60.16|0
1656555010000|2022-06-30 02:10:10|62.99|60.19|62.99|60.19|62.99|60.19|62.99|60.19|0
1656555020000|2022-06-30 02:10:20|63.01|60.21|62.89|60.09|63.01|60.21|62.89|60.09|0
1656555040000|2022-06-30 02:10:40|62.87|60.07|62.87|60.07|62.89|60.09|62.84|60.04|0
1656555050000|2022-06-30 02:10:50|62.94|60.14|62.94|60.14|62.94|60.14|62.94|60.14|0
1656555060000|2022-06-30 02:11:00|62.89|60.09|62.96|60.16|62.96|60.16|62.89|60.09|0
1656555070000|2022-06-30 02:11:10|63.03|60.23|63.03|60.23|63.03|60.23|63.01|60.21|0
1656555080000|2022-06-30 02:11:20|63.06|60.26|63.1|60.3|63.1|60.3|63.06|60.26|0
1656555090000|2022-06-30 02:11:30|63.03|60.23|63.13|60.33|63.13|60.33|63.03|60.23|0
1656555100000|2022-06-30 02:11:40|63.08|60.28|63.03|60.23|63.08|60.28|63.03|60.23|0
1656555110000|2022-06-30 02:11:50|63.08|60.28|63.08|60.28|63.08|60.28|63.08|60.28|0
1656555120000|2022-06-30 02:12:00|63.03|60.23|63.06|60.26|63.06|60.26|63.03|60.23|0
1656555130000|2022-06-30 02:12:10|63.08|60.28|62.99|60.19|63.08|60.28|62.99|60.19|0
1656555140000|2022-06-30 02:12:20|63.03|60.23|63.08|60.28|63.08|60.28|63.03|60.23|0
1656555150000|2022-06-30 02:12:30|63.13|60.33|63.18|60.38|63.18|60.38|63.13|60.33|0
1656555160000|2022-06-30 02:12:40|63.15|60.35|63.18|60.38|63.18|60.38|63.15|60.35|0
1656555180000|2022-06-30 02:13:00|63.23|60.43|63.18|60.38|63.23|60.43|63.13|60.33|0
1656555190000|2022-06-30 02:13:10|63.15|60.35|63.18|60.38|63.18|60.38|63.15|60.35|0
1656555200000|2022-06-30 02:13:20|63.13|60.33|63.15|60.35|63.15|60.35|63.13|60.33|0
1656555210000|2022-06-30 02:13:30|63.13|60.33|63.18|60.38|63.18|60.38|63.13|60.33|0
1656555220000|2022-06-30 02:13:40|63.15|60.35|63.15|60.35|63.18|60.38|63.15|60.35|0
1656555230000|2022-06-30 02:13:50|63.13|60.33|63.15|60.35|63.15|60.35|63.13|60.33|0
1656555240000|2022-06-30 02:14:00|63.18|60.38|63.13|60.33|63.18|60.38|63.13|60.33|0
1656555250000|2022-06-30 02:14:10|63.1|60.3|63.18|60.38|63.18|60.38|63.1|60.3|0
1656555260000|2022-06-30 02:14:20|63.22|60.42|63.18|60.38|63.22|60.42|63.18|60.38|0
1656555270000|2022-06-30 02:14:30|63.13|60.33|63.08|60.28|63.13|60.33|63.08|60.28|0
1656555280000|2022-06-30 02:14:40|63.13|60.33|63.13|60.33|63.13|60.33|63.13|60.33|0
1656555290000|2022-06-30 02:14:50|63.08|60.28|63.06|60.26|63.08|60.28|63.06|60.26|0
1656555300000|2022-06-30 02:15:00|63.03|60.23|63.1|60.3|63.1|60.3|63.03|60.23|0
1656555310000|2022-06-30 02:15:10|63.08|60.28|63.15|60.35|63.15|60.35|63.08|60.28|0
1656555320000|2022-06-30 02:15:20|63.13|60.33|63.13|60.33|63.13|60.33|63.08|60.28|0
1656555330000|2022-06-30 02:15:30|63.08|60.28|63.03|60.23|63.13|60.33|63.03|60.23|0
1656555340000|2022-06-30 02:15:40|63.1|60.3|63.08|60.28|63.1|60.3|63.08|60.28|0
1656555350000|2022-06-30 02:15:50|63.03|60.23|63.03|60.23|63.03|60.23|63.01|60.21|0
1656555360000|2022-06-30 02:16:00|62.98|60.18|62.98|60.18|62.98|60.18|62.98|60.18|0
1656555370000|2022-06-30 02:16:10|63.01|60.21|63.03|60.23|63.03|60.23|62.98|60.18|0
1656555380000|2022-06-30 02:16:20|63.06|60.26|63.03|60.23|63.08|60.28|63.03|60.23|0
1656555390000|2022-06-30 02:16:30|63.06|60.26|62.98|60.18|63.06|60.26|62.98|60.18|0
1656555400000|2022-06-30 02:16:40|62.94|60.14|62.98|60.18|62.98|60.18|62.94|60.14|0
1656555410000|2022-06-30 02:16:50|62.94|60.14|62.98|60.18|62.98|60.18|62.94|60.14|0
1656555420000|2022-06-30 02:17:00|62.96|60.16|62.94|60.14|62.96|60.16|62.94|60.14|0
1656555430000|2022-06-30 02:17:10|62.96|60.16|62.94|60.14|62.96|60.16|62.94|60.14|0
1656555440000|2022-06-30 02:17:20|62.96|60.16|63.03|60.23|63.03|60.23|62.96|60.16|0
1656555450000|2022-06-30 02:17:30|63.06|60.26|63.08|60.28|63.08|60.28|63.06|60.26|0
1656555460000|2022-06-30 02:17:40|63.06|60.26|63.08|60.28|63.08|60.28|63.06|60.26|0
1656555470000|2022-06-30 02:17:50|63.01|60.21|62.98|60.18|63.01|60.21|62.98|60.18|0
1656555480000|2022-06-30 02:18:00|63.01|60.21|62.98|60.18|63.01|60.21|62.98|60.18|0
1656555490000|2022-06-30 02:18:10|63.01|60.21|63.03|60.23|63.03|60.23|62.98|60.18|0
1656555500000|2022-06-30 02:18:20|62.98|60.18|63.08|60.28|63.08|60.28|62.98|60.18|0
1656555510000|2022-06-30 02:18:30|63.06|60.26|63.03|60.23|63.08|60.28|63.03|60.23|0
1656555520000|2022-06-30 02:18:40|63.08|60.28|63.08|60.28|63.08|60.28|63.08|60.28|0
1656555530000|2022-06-30 02:18:50|63.13|60.33|63.13|60.33|63.13|60.33|63.13|60.33|0
1656555540000|2022-06-30 02:19:00|63.08|60.28|63.08|60.28|63.13|60.33|63.06|60.26|0
1656555550000|2022-06-30 02:19:10|63.03|60.23|63.06|60.26|63.06|60.26|63.03|60.23|0
1656555560000|2022-06-30 02:19:20|63.08|60.28|63.13|60.33|63.13|60.33|63.08|60.28|0
1656555570000|2022-06-30 02:19:30|63.18|60.38|63.18|60.38|63.18|60.38|63.15|60.35|0
1656555580000|2022-06-30 02:19:40|63.13|60.33|63.08|60.28|63.13|60.33|63.08|60.28|0
1656555590000|2022-06-30 02:19:50|63.1|60.3|63.1|60.3|63.13|60.33|63.1|60.3|0
1656555600000|2022-06-30 02:20:00|63.13|60.33|63.13|60.33|63.13|60.33|63.1|60.3|0
1656555620000|2022-06-30 02:20:20|63.2|60.4|63.27|60.47|63.27|60.47|63.2|60.4|0
1656555630000|2022-06-30 02:20:30|63.2|60.4|63.22|60.42|63.22|60.42|63.2|60.4|0
1656555640000|2022-06-30 02:20:40|63.13|60.33|63.13|60.33|63.13|60.33|63.13|60.33|0
1656555650000|2022-06-30 02:20:50|63.18|60.38|63.13|60.33|63.18|60.38|63.13|60.33|0
1656555660000|2022-06-30 02:21:00|63.08|60.28|63.08|60.28|63.08|60.28|63.08|60.28|0
1656555670000|2022-06-30 02:21:10|63.13|60.33|63.22|60.42|63.22|60.42|63.1|60.3|0
1656555680000|2022-06-30 02:21:20|63.27|60.47|63.2|60.4|63.27|60.47|63.18|60.38|0
1656555690000|2022-06-30 02:21:30|63.22|60.42|63.22|60.42|63.25|60.45|63.2|60.4|0
1656555700000|2022-06-30 02:21:40|63.25|60.45|63.32|60.52|63.32|60.52|63.25|60.45|0
1656555710000|2022-06-30 02:21:50|63.34|60.54|63.32|60.52|63.34|60.54|63.32|60.52|0
1656555720000|2022-06-30 02:22:00|63.37|60.57|63.37|60.57|63.37|60.57|63.32|60.52|0
1656555730000|2022-06-30 02:22:10|63.32|60.52|63.37|60.57|63.37|60.57|63.32|60.52|0
1656555740000|2022-06-30 02:22:20|63.44|60.64|63.56|60.76|63.61|60.81|63.44|60.64|0
1656555750000|2022-06-30 02:22:30|63.53|60.73|63.51|60.71|63.53|60.73|63.51|60.71|0
1656555760000|2022-06-30 02:22:40|63.49|60.69|63.49|60.69|63.49|60.69|63.46|60.66|0
1656555770000|2022-06-30 02:22:50|63.46|60.66|63.51|60.71|63.51|60.71|63.46|60.66|0
1656555780000|2022-06-30 02:23:00|63.44|60.64|63.41|60.61|63.44|60.64|63.41|60.61|0
1656555790000|2022-06-30 02:23:10|63.44|60.64|63.41|60.61|63.44|60.64|63.41|60.61|0
1656555800000|2022-06-30 02:23:20|63.44|60.64|63.32|60.52|63.44|60.64|63.32|60.52|0
1656555810000|2022-06-30 02:23:30|63.34|60.54|63.29|60.49|63.37|60.57|63.29|60.49|0
1656555820000|2022-06-30 02:23:40|63.34|60.54|63.27|60.47|63.34|60.54|63.27|60.47|0
1656555830000|2022-06-30 02:23:50|63.2|60.4|63.22|60.42|63.22|60.42|63.2|60.4|0
1656555840000|2022-06-30 02:24:00|63.2|60.4|63.2|60.4|63.2|60.4|63.17|60.37|0
1656555850000|2022-06-30 02:24:10|63.25|60.45|63.22|60.42|63.25|60.45|63.22|60.42|0
1656555860000|2022-06-30 02:24:20|63.25|60.45|63.27|60.47|63.27|60.47|63.25|60.45|0
1656555870000|2022-06-30 02:24:30|63.32|60.52|63.29|60.49|63.34|60.54|63.29|60.49|0
1656555880000|2022-06-30 02:24:40|63.32|60.52|63.32|60.52|63.32|60.52|63.32|60.52|0
1656555890000|2022-06-30 02:24:50|63.37|60.57|63.39|60.59|63.39|60.59|63.37|60.57|0
1656555900000|2022-06-30 02:25:00|63.41|60.61|63.41|60.61|63.46|60.66|63.41|60.61|0
1656555910000|2022-06-30 02:25:10|63.37|60.57|63.37|60.57|63.37|60.57|63.32|60.52|0
1656555920000|2022-06-30 02:25:20|63.39|60.59|63.32|60.52|63.39|60.59|63.32|60.52|0
1656555930000|2022-06-30 02:25:30|63.34|60.54|63.29|60.49|63.41|60.61|63.29|60.49|0
1656555940000|2022-06-30 02:25:40|63.32|60.52|63.32|60.52|63.32|60.52|63.29|60.49|0
1656555950000|2022-06-30 02:25:50|63.29|60.49|63.29|60.49|63.29|60.49|63.29|60.49|0
1656555960000|2022-06-30 02:26:00|63.32|60.52|63.34|60.54|63.37|60.57|63.32|60.52|0
1656555970000|2022-06-30 02:26:10|63.37|60.57|63.32|60.52|63.37|60.57|63.32|60.52|0
1656555980000|2022-06-30 02:26:20|63.37|60.57|63.34|60.54|63.39|60.59|63.34|60.54|0
1656555990000|2022-06-30 02:26:30|63.37|60.57|63.37|60.57|63.39|60.59|63.37|60.57|0
1656556000000|2022-06-30 02:26:40|63.34|60.54|63.39|60.59|63.39|60.59|63.34|60.54|0
1656556010000|2022-06-30 02:26:50|63.37|60.57|63.44|60.64|63.44|60.64|63.37|60.57|0
1656556020000|2022-06-30 02:27:00|63.41|60.61|63.46|60.66|63.46|60.66|63.41|60.61|0
1656556030000|2022-06-30 02:27:10|63.56|60.76|63.56|60.76|63.56|60.76|63.51|60.71|0
1656556040000|2022-06-30 02:27:20|63.53|60.73|63.56|60.76|63.56|60.76|63.51|60.71|0
1656556050000|2022-06-30 02:27:30|63.61|60.81|63.61|60.81|63.61|60.81|63.58|60.78|0
1656556060000|2022-06-30 02:27:40|63.56|60.76|63.61|60.81|63.61|60.81|63.56|60.76|0
1656556070000|2022-06-30 02:27:50|63.63|60.83|63.65|60.85|63.65|60.85|63.63|60.83|0
1656556080000|2022-06-30 02:28:00|63.7|60.9|63.75|60.95|63.75|60.95|63.7|60.9|0
1656556090000|2022-06-30 02:28:10|63.7|60.9|63.7|60.9|63.7|60.9|63.7|60.9|0
1656556100000|2022-06-30 02:28:20|63.75|60.95|63.75|60.95|63.75|60.95|63.73|60.93|0
1656556120000|2022-06-30 02:28:40|63.7|60.9|63.73|60.93|63.75|60.95|63.7|60.9|0
1656556130000|2022-06-30 02:28:50|63.75|60.95|63.8|61|63.8|61|63.75|60.95|0
1656556150000|2022-06-30 02:29:10|63.85|61.05|63.9|61.1|63.9|61.1|63.85|61.05|0
1656556160000|2022-06-30 02:29:20|63.94|61.14|63.99|61.19|63.99|61.19|63.94|61.14|0
1656556170000|2022-06-30 02:29:30|63.94|61.14|63.94|61.14|63.99|61.19|63.94|61.14|0
1656556180000|2022-06-30 02:29:40|63.92|61.12|63.8|61|63.92|61.12|63.8|61|0
1656556190000|2022-06-30 02:29:50|63.85|61.05|63.9|61.1|63.9|61.1|63.85|61.05|0
1656556200000|2022-06-30 02:30:00|63.94|61.14|64.09|61.29|64.09|61.29|63.94|61.14|0
1656556210000|2022-06-30 02:30:10|64.04|61.24|64.14|61.34|64.14|61.34|64.04|61.24|0
1656556220000|2022-06-30 02:30:20|64.09|61.29|64.09|61.29|64.16|61.36|64.09|61.29|0
1656556230000|2022-06-30 02:30:30|64.14|61.34|64.09|61.29|64.14|61.34|64.09|61.29|0
1656556240000|2022-06-30 02:30:40|64.04|61.24|64.09|61.29|64.09|61.29|64.04|61.24|0
1656556250000|2022-06-30 02:30:50|64.04|61.24|63.99|61.19|64.04|61.24|63.99|61.19|0
1656556260000|2022-06-30 02:31:00|63.97|61.17|63.89|61.09|63.97|61.17|63.89|61.09|0
1656556270000|2022-06-30 02:31:10|63.94|61.14|63.94|61.14|63.99|61.19|63.94|61.14|0
1656556280000|2022-06-30 02:31:20|63.92|61.12|63.94|61.14|63.94|61.14|63.89|61.09|0
1656556290000|2022-06-30 02:31:30|63.92|61.12|63.89|61.09|63.92|61.12|63.89|61.09|0
1656556300000|2022-06-30 02:31:40|63.85|61.05|63.85|61.05|63.85|61.05|63.82|61.02|0
1656556310000|2022-06-30 02:31:50|63.8|61|63.8|61|63.8|61|63.75|60.95|0
1656556320000|2022-06-30 02:32:00|63.75|60.95|63.8|61|63.85|61.05|63.75|60.95|0
1656556330000|2022-06-30 02:32:10|63.75|60.95|63.72|60.92|63.75|60.95|63.72|60.92|0
1656556340000|2022-06-30 02:32:20|63.75|60.95|63.72|60.92|63.8|61|63.72|60.92|0
1656556350000|2022-06-30 02:32:30|63.7|60.9|63.8|61|63.8|61|63.7|60.9|0
1656556360000|2022-06-30 02:32:40|63.85|61.05|63.8|61|63.85|61.05|63.8|61|0
1656556380000|2022-06-30 02:33:00|63.77|60.97|63.75|60.95|63.77|60.97|63.75|60.95|0
1656556390000|2022-06-30 02:33:10|63.8|61|63.77|60.97|63.8|61|63.75|60.95|0
1656556400000|2022-06-30 02:33:20|63.8|61|63.85|61.05|63.85|61.05|63.8|61|0
1656556410000|2022-06-30 02:33:30|63.8|61|63.82|61.02|63.82|61.02|63.8|61|0
1656556420000|2022-06-30 02:33:40|63.85|61.05|63.85|61.05|63.85|61.05|63.8|61|0
1656556430000|2022-06-30 02:33:50|63.94|61.14|63.89|61.09|63.94|61.14|63.89|61.09|0
1656556440000|2022-06-30 02:34:00|63.87|61.07|63.85|61.05|63.89|61.09|63.85|61.05|0
1656556450000|2022-06-30 02:34:10|63.82|61.02|63.82|61.02|63.85|61.05|63.82|61.02|0
1656556460000|2022-06-30 02:34:20|63.8|61|63.8|61|63.8|61|63.8|61|0
1656556480000|2022-06-30 02:34:40|63.75|60.95|63.75|60.95|63.75|60.95|63.75|60.95|0
1656556490000|2022-06-30 02:34:50|63.68|60.88|63.68|60.88|63.7|60.9|63.68|60.88|0
1656556500000|2022-06-30 02:35:00|63.65|60.85|63.7|60.9|63.7|60.9|63.65|60.85|0
1656556520000|2022-06-30 02:35:20|63.75|60.95|63.75|60.95|63.75|60.95|63.72|60.92|0
1656556530000|2022-06-30 02:35:30|63.8|61|63.8|61|63.8|61|63.77|60.97|0
1656556540000|2022-06-30 02:35:40|63.77|60.97|63.77|60.97|63.8|61|63.77|60.97|0
1656556550000|2022-06-30 02:35:50|63.75|60.95|63.72|60.92|63.75|60.95|63.72|60.92|0
1656556560000|2022-06-30 02:36:00|63.7|60.9|63.75|60.95|63.75|60.95|63.7|60.9|0
1656556570000|2022-06-30 02:36:10|63.7|60.9|63.56|60.76|63.7|60.9|63.56|60.76|0
1656556580000|2022-06-30 02:36:20|63.6|60.8|63.6|60.8|63.6|60.8|63.6|60.8|0
1656556590000|2022-06-30 02:36:30|63.63|60.83|63.63|60.83|63.63|60.83|63.63|60.83|0
1656556600000|2022-06-30 02:36:40|63.6|60.8|63.51|60.71|63.6|60.8|63.51|60.71|0
1656556610000|2022-06-30 02:36:50|63.53|60.73|63.53|60.73|63.56|60.76|63.53|60.73|0
1656556620000|2022-06-30 02:37:00|63.51|60.71|63.56|60.76|63.56|60.76|63.51|60.71|0
1656556630000|2022-06-30 02:37:10|63.53|60.73|63.51|60.71|63.53|60.73|63.51|60.71|0
1656556640000|2022-06-30 02:37:20|63.6|60.8|63.65|60.85|63.65|60.85|63.6|60.8|0
1656556650000|2022-06-30 02:37:30|63.7|60.9|63.7|60.9|63.7|60.9|63.65|60.85|0
1656556660000|2022-06-30 02:37:40|63.68|60.88|63.6|60.8|63.68|60.88|63.6|60.8|0
1656556670000|2022-06-30 02:37:50|63.63|60.83|63.68|60.88|63.68|60.88|63.63|60.83|0
1656556680000|2022-06-30 02:38:00|63.7|60.9|63.68|60.88|63.7|60.9|63.65|60.85|0
1656556690000|2022-06-30 02:38:10|63.7|60.9|63.7|60.9|63.7|60.9|63.65|60.85|0
1656556700000|2022-06-30 02:38:20|63.65|60.85|63.65|60.85|63.65|60.85|63.65|60.85|0
1656556720000|2022-06-30 02:38:40|63.7|60.9|63.72|60.92|63.72|60.92|63.7|60.9|0
1656556730000|2022-06-30 02:38:50|63.7|60.9|63.7|60.9|63.7|60.9|63.7|60.9|0
1656556740000|2022-06-30 02:39:00|63.72|60.92|63.65|60.85|63.72|60.92|63.65|60.85|0
1656556750000|2022-06-30 02:39:10|63.6|60.8|63.56|60.76|63.6|60.8|63.56|60.76|0
1656556760000|2022-06-30 02:39:20|63.6|60.8|63.58|60.78|63.6|60.8|63.58|60.78|0
1656556770000|2022-06-30 02:39:30|63.6|60.8|63.6|60.8|63.63|60.83|63.6|60.8|0
1656556780000|2022-06-30 02:39:40|63.63|60.83|63.65|60.85|63.65|60.85|63.63|60.83|0
1656556790000|2022-06-30 02:39:50|63.7|60.9|63.63|60.83|63.7|60.9|63.63|60.83|0
1656556800000|2022-06-30 02:40:00|63.6|60.8|63.51|60.71|63.6|60.8|63.51|60.71|0
1656556810000|2022-06-30 02:40:10|63.53|60.73|63.63|60.83|63.63|60.83|63.53|60.73|0
1656556820000|2022-06-30 02:40:20|63.65|60.85|63.67|60.87|63.7|60.9|63.65|60.85|0
1656556830000|2022-06-30 02:40:30|63.65|60.85|63.65|60.85|63.65|60.85|63.65|60.85|0
1656556840000|2022-06-30 02:40:40|63.63|60.83|63.63|60.83|63.63|60.83|63.63|60.83|0
1656556850000|2022-06-30 02:40:50|63.6|60.8|63.63|60.83|63.63|60.83|63.6|60.8|0
1656556860000|2022-06-30 02:41:00|63.6|60.8|63.63|60.83|63.63|60.83|63.55|60.75|0
1656556870000|2022-06-30 02:41:10|63.6|60.8|63.63|60.83|63.63|60.83|63.6|60.8|0
1656556880000|2022-06-30 02:41:20|63.6|60.8|63.6|60.8|63.63|60.83|63.6|60.8|0
1656556890000|2022-06-30 02:41:30|63.55|60.75|63.58|60.78|63.58|60.78|63.55|60.75|0
1656556900000|2022-06-30 02:41:40|63.55|60.75|63.48|60.68|63.55|60.75|63.48|60.68|0
1656556910000|2022-06-30 02:41:50|63.51|60.71|63.55|60.75|63.55|60.75|63.51|60.71|0
1656556920000|2022-06-30 02:42:00|63.58|60.78|63.65|60.85|63.65|60.85|63.58|60.78|0
1656556930000|2022-06-30 02:42:10|63.63|60.83|63.6|60.8|63.65|60.85|63.6|60.8|0
1656556940000|2022-06-30 02:42:20|63.63|60.83|63.55|60.75|63.63|60.83|63.55|60.75|0
1656556950000|2022-06-30 02:42:30|63.58|60.78|63.55|60.75|63.58|60.78|63.55|60.75|0
1656556960000|2022-06-30 02:42:40|63.6|60.8|63.63|60.83|63.63|60.83|63.6|60.8|0
1656556970000|2022-06-30 02:42:50|63.6|60.8|63.6|60.8|63.6|60.8|63.6|60.8|0
1656556980000|2022-06-30 02:43:00|63.55|60.75|63.55|60.75|63.55|60.75|63.51|60.71|0
1656556990000|2022-06-30 02:43:10|63.53|60.73|63.53|60.73|63.53|60.73|63.53|60.73|0
1656557000000|2022-06-30 02:43:20|63.55|60.75|63.58|60.78|63.58|60.78|63.55|60.75|0
1656557010000|2022-06-30 02:43:30|63.6|60.8|63.58|60.78|63.6|60.8|63.58|60.78|0
1656557020000|2022-06-30 02:43:40|63.55|60.75|63.58|60.78|63.58|60.78|63.55|60.75|0
1656557040000|2022-06-30 02:44:00|63.6|60.8|63.6|60.8|63.65|60.85|63.6|60.8|0
1656557050000|2022-06-30 02:44:10|63.65|60.85|63.6|60.8|63.65|60.85|63.6|60.8|0
1656557060000|2022-06-30 02:44:20|63.65|60.85|63.65|60.85|63.65|60.85|63.65|60.85|0
1656557070000|2022-06-30 02:44:30|63.7|60.9|63.7|60.9|63.75|60.95|63.7|60.9|0
1656557080000|2022-06-30 02:44:40|63.84|61.04|63.75|60.95|63.84|61.04|63.75|60.95|0
1656557090000|2022-06-30 02:44:50|63.77|60.97|63.82|61.02|63.82|61.02|63.77|60.97|0
1656557100000|2022-06-30 02:45:00|63.89|61.09|63.99|61.19|63.99|61.19|63.89|61.09|0
1656557110000|2022-06-30 02:45:10|63.96|61.16|63.94|61.14|63.96|61.16|63.94|61.14|0
1656557120000|2022-06-30 02:45:20|63.99|61.19|63.94|61.14|63.99|61.19|63.94|61.14|0
1656557130000|2022-06-30 02:45:30|63.89|61.09|63.89|61.09|63.89|61.09|63.89|61.09|0
1656557140000|2022-06-30 02:45:40|63.82|61.02|63.79|60.99|63.82|61.02|63.79|60.99|0
1656557150000|2022-06-30 02:45:50|63.84|61.04|63.79|60.99|63.84|61.04|63.79|60.99|0
1656557160000|2022-06-30 02:46:00|63.75|60.95|63.7|60.9|63.75|60.95|63.7|60.9|0
1656557170000|2022-06-30 02:46:10|63.65|60.85|63.62|60.82|63.65|60.85|63.62|60.82|0
1656557180000|2022-06-30 02:46:20|63.51|60.71|63.51|60.71|63.55|60.75|63.51|60.71|0
1656557190000|2022-06-30 02:46:30|63.43|60.63|63.43|60.63|63.43|60.63|63.43|60.63|0
1656557200000|2022-06-30 02:46:40|63.48|60.68|63.46|60.66|63.48|60.68|63.46|60.66|0
1656557210000|2022-06-30 02:46:50|63.43|60.63|63.46|60.66|63.46|60.66|63.41|60.61|0
1656557220000|2022-06-30 02:47:00|63.41|60.61|63.41|60.61|63.46|60.66|63.41|60.61|0
1656557240000|2022-06-30 02:47:20|63.46|60.66|63.38|60.58|63.46|60.66|63.38|60.58|0
1656557250000|2022-06-30 02:47:30|63.36|60.56|63.41|60.61|63.41|60.61|63.36|60.56|0
1656557260000|2022-06-30 02:47:40|63.36|60.56|63.36|60.56|63.36|60.56|63.36|60.56|0
1656557270000|2022-06-30 02:47:50|63.41|60.61|63.38|60.58|63.41|60.61|63.38|60.58|0
1656557280000|2022-06-30 02:48:00|63.41|60.61|63.31|60.51|63.41|60.61|63.31|60.51|0
1656557290000|2022-06-30 02:48:10|63.29|60.49|63.26|60.46|63.29|60.49|63.26|60.46|0
1656557300000|2022-06-30 02:48:20|63.22|60.42|63.12|60.32|63.22|60.42|63.12|60.32|0
1656557310000|2022-06-30 02:48:30|63.07|60.27|63|60.2|63.07|60.27|63|60.2|0
1656557320000|2022-06-30 02:48:40|63.03|60.23|63.07|60.27|63.07|60.27|63.03|60.23|0
1656557330000|2022-06-30 02:48:50|63.1|60.3|63.1|60.3|63.1|60.3|63.1|60.3|0
1656557340000|2022-06-30 02:49:00|63.07|60.27|63.12|60.32|63.12|60.32|63.05|60.25|0
1656557350000|2022-06-30 02:49:10|63.07|60.27|63.05|60.25|63.07|60.27|63.05|60.25|0
1656557360000|2022-06-30 02:49:20|63.12|60.32|63.12|60.32|63.14|60.34|63.1|60.3|0
1656557370000|2022-06-30 02:49:30|63.1|60.3|63.1|60.3|63.1|60.3|63.1|60.3|0
1656557380000|2022-06-30 02:49:40|63.14|60.34|63.14|60.34|63.14|60.34|63.14|60.34|0
1656557390000|2022-06-30 02:49:50|63.17|60.37|63.12|60.32|63.17|60.37|63.12|60.32|0
1656557400000|2022-06-30 02:50:00|63.22|60.42|63.22|60.42|63.22|60.42|63.19|60.39|0
1656557410000|2022-06-30 02:50:10|63.24|60.44|63.24|60.44|63.24|60.44|63.22|60.42|0
1656557420000|2022-06-30 02:50:20|63.22|60.42|63.26|60.46|63.26|60.46|63.22|60.42|0
1656557430000|2022-06-30 02:50:30|63.24|60.44|63.22|60.42|63.24|60.44|63.22|60.42|0
1656557440000|2022-06-30 02:50:40|63.19|60.39|63.22|60.42|63.22|60.42|63.19|60.39|0
1656557450000|2022-06-30 02:50:50|63.19|60.39|63.17|60.37|63.19|60.39|63.17|60.37|0
1656557460000|2022-06-30 02:51:00|63.07|60.27|63.1|60.3|63.1|60.3|63.07|60.27|0
1656557470000|2022-06-30 02:51:10|63.07|60.27|63.12|60.32|63.12|60.32|63.07|60.27|0
1656557480000|2022-06-30 02:51:20|63.19|60.39|63.22|60.42|63.22|60.42|63.19|60.39|0
1656557490000|2022-06-30 02:51:30|63.24|60.44|63.26|60.46|63.26|60.46|63.24|60.44|0
1656557500000|2022-06-30 02:51:40|63.24|60.44|63.22|60.42|63.24|60.44|63.22|60.42|0
1656557510000|2022-06-30 02:51:50|63.26|60.46|63.26|60.46|63.26|60.46|63.26|60.46|0
1656557530000|2022-06-30 02:52:10|63.31|60.51|63.34|60.54|63.34|60.54|63.31|60.51|0
1656557540000|2022-06-30 02:52:20|63.36|60.56|63.46|60.66|63.46|60.66|63.36|60.56|0
1656557550000|2022-06-30 02:52:30|63.43|60.63|63.43|60.63|63.5|60.7|63.43|60.63|0
1656557560000|2022-06-30 02:52:40|63.41|60.61|63.41|60.61|63.43|60.63|63.41|60.61|0
1656557580000|2022-06-30 02:53:00|63.43|60.63|63.31|60.51|63.43|60.63|63.31|60.51|0
1656557590000|2022-06-30 02:53:10|63.29|60.49|63.22|60.42|63.29|60.49|63.22|60.42|0
1656557600000|2022-06-30 02:53:20|63.24|60.44|63.26|60.46|63.26|60.46|63.24|60.44|0
1656557610000|2022-06-30 02:53:30|63.29|60.49|63.22|60.42|63.29|60.49|63.22|60.42|0
1656557620000|2022-06-30 02:53:40|63.17|60.37|63.26|60.46|63.26|60.46|63.17|60.37|0
1656557640000|2022-06-30 02:54:00|63.29|60.49|63.26|60.46|63.31|60.51|63.26|60.46|0
1656557650000|2022-06-30 02:54:10|63.24|60.44|63.26|60.46|63.26|60.46|63.24|60.44|0
1656557660000|2022-06-30 02:54:20|63.31|60.51|63.31|60.51|63.31|60.51|63.31|60.51|0
1656557670000|2022-06-30 02:54:30|63.36|60.56|63.41|60.61|63.41|60.61|63.36|60.56|0
1656557680000|2022-06-30 02:54:40|63.36|60.56|63.41|60.61|63.41|60.61|63.36|60.56|0
1656557690000|2022-06-30 02:54:50|63.46|60.66|63.46|60.66|63.46|60.66|63.46|60.66|0
1656557710000|2022-06-30 02:55:10|63.5|60.7|63.46|60.66|63.5|60.7|63.46|60.66|0
1656557720000|2022-06-30 02:55:20|63.5|60.7|63.5|60.7|63.5|60.7|63.46|60.66|0
1656557730000|2022-06-30 02:55:30|63.53|60.73|63.55|60.75|63.55|60.75|63.53|60.73|0
1656557740000|2022-06-30 02:55:40|63.53|60.73|63.57|60.77|63.57|60.77|63.53|60.73|0
1656557750000|2022-06-30 02:55:50|63.67|60.87|63.65|60.85|63.67|60.87|63.65|60.85|0
1656557760000|2022-06-30 02:56:00|63.7|60.9|63.65|60.85|63.7|60.9|63.65|60.85|0
1656557770000|2022-06-30 02:56:10|63.7|60.9|63.7|60.9|63.7|60.9|63.7|60.9|0
1656557780000|2022-06-30 02:56:20|63.74|60.94|63.74|60.94|63.74|60.94|63.74|60.94|0
1656557800000|2022-06-30 02:56:40|63.72|60.92|63.77|60.97|63.77|60.97|63.72|60.92|0
1656557810000|2022-06-30 02:56:50|63.84|61.04|63.89|61.09|63.89|61.09|63.84|61.04|0
1656557820000|2022-06-30 02:57:00|63.84|61.04|63.84|61.04|63.84|61.04|63.84|61.04|0
1656557830000|2022-06-30 02:57:10|63.79|60.99|63.74|60.94|63.79|60.99|63.74|60.94|0
1656557840000|2022-06-30 02:57:20|63.72|60.92|63.84|61.04|63.84|61.04|63.72|60.92|0
1656557860000|2022-06-30 02:57:40|63.79|60.99|63.79|60.99|63.79|60.99|63.79|60.99|0
1656557870000|2022-06-30 02:57:50|63.84|61.04|63.89|61.09|63.89|61.09|63.84|61.04|0
1656557880000|2022-06-30 02:58:00|63.94|61.14|63.79|60.99|63.94|61.14|63.79|60.99|0
1656557900000|2022-06-30 02:58:20|63.84|61.04|63.84|61.04|63.84|61.04|63.84|61.04|0
1656557910000|2022-06-30 02:58:30|63.79|60.99|63.79|60.99|63.79|60.99|63.79|60.99|0
1656557920000|2022-06-30 02:58:40|63.84|61.04|63.74|60.94|63.84|61.04|63.74|60.94|0
1656557930000|2022-06-30 02:58:50|63.77|60.97|63.74|60.94|63.77|60.97|63.74|60.94|0
1656557940000|2022-06-30 02:59:00|63.79|60.99|63.74|60.94|63.79|60.99|63.74|60.94|0
1656557950000|2022-06-30 02:59:10|63.7|60.9|63.65|60.85|63.7|60.9|63.65|60.85|0
1656557960000|2022-06-30 02:59:20|63.72|60.92|63.65|60.85|63.72|60.92|63.65|60.85|0
1656557970000|2022-06-30 02:59:30|63.6|60.8|63.6|60.8|63.6|60.8|63.6|60.8|0
1656557980000|2022-06-30 02:59:40|63.57|60.77|63.57|60.77|63.57|60.77|63.57|60.77|0
1656557990000|2022-06-30 02:59:50|63.6|60.8|63.7|60.9|63.7|60.9|63.6|60.8|0
1656558000000|2022-06-30 03:00:00|63.79|60.99|63.84|61.04|63.89|61.09|63.79|60.99|0
1656558010000|2022-06-30 03:00:10|63.89|61.09|63.86|61.06|63.89|61.09|63.86|61.06|0
1656558020000|2022-06-30 03:00:20|63.89|61.09|63.91|61.11|63.94|61.14|63.89|61.09|0
1656558030000|2022-06-30 03:00:30|63.89|61.09|63.89|61.09|63.89|61.09|63.89|61.09|0
1656558040000|2022-06-30 03:00:40|63.84|61.04|63.84|61.04|63.86|61.06|63.84|61.04|0
1656558050000|2022-06-30 03:00:50|63.89|61.09|63.86|61.06|63.89|61.09|63.84|61.04|0
1656558060000|2022-06-30 03:01:00|63.84|61.04|63.74|60.94|63.84|61.04|63.72|60.92|0
1656558070000|2022-06-30 03:01:10|63.77|60.97|63.77|60.97|63.77|60.97|63.74|60.94|0
1656558080000|2022-06-30 03:01:20|63.79|60.99|63.69|60.89|63.79|60.99|63.69|60.89|0
1656558090000|2022-06-30 03:01:30|63.65|60.85|63.65|60.85|63.67|60.87|63.65|60.85|0
1656558100000|2022-06-30 03:01:40|63.62|60.82|63.67|60.87|63.67|60.87|63.62|60.82|0
1656558110000|2022-06-30 03:01:50|63.65|60.85|63.65|60.85|63.67|60.87|63.65|60.85|0
1656558120000|2022-06-30 03:02:00|63.67|60.87|63.74|60.94|63.74|60.94|63.67|60.87|0
1656558130000|2022-06-30 03:02:10|63.77|60.97|63.84|61.04|63.84|61.04|63.77|60.97|0
1656558140000|2022-06-30 03:02:20|63.79|60.99|63.79|60.99|63.79|60.99|63.79|60.99|0
1656558150000|2022-06-30 03:02:30|63.84|61.04|63.89|61.09|63.89|61.09|63.84|61.04|0
1656558160000|2022-06-30 03:02:40|63.86|61.06|63.86|61.06|63.86|61.06|63.84|61.04|0
1656558170000|2022-06-30 03:02:50|63.84|61.04|63.86|61.06|63.86|61.06|63.84|61.04|0
1656558180000|2022-06-30 03:03:00|63.84|61.04|63.84|61.04|63.84|61.04|63.81|61.01|0
1656558190000|2022-06-30 03:03:10|63.77|60.97|63.77|60.97|63.77|60.97|63.77|60.97|0
1656558200000|2022-06-30 03:03:20|63.74|60.94|63.77|60.97|63.77|60.97|63.74|60.94|0
1656558210000|2022-06-30 03:03:30|63.79|60.99|63.74|60.94|63.79|60.99|63.74|60.94|0
1656558230000|2022-06-30 03:03:50|63.79|60.99|63.79|60.99|63.79|60.99|63.79|60.99|0
1656558240000|2022-06-30 03:04:00|63.84|61.04|63.84|61.04|63.84|61.04|63.84|61.04|0
1656558250000|2022-06-30 03:04:10|63.81|61.01|63.89|61.09|63.89|61.09|63.81|61.01|0
1656558260000|2022-06-30 03:04:20|63.94|61.14|63.94|61.14|63.94|61.14|63.94|61.14|0
1656558280000|2022-06-30 03:04:40|63.89|61.09|63.91|61.11|63.94|61.14|63.89|61.09|0
1656558290000|2022-06-30 03:04:50|63.89|61.09|63.91|61.11|63.91|61.11|63.86|61.06|0
1656558300000|2022-06-30 03:05:00|63.94|61.14|63.91|61.11|63.94|61.14|63.89|61.09|0
1656558310000|2022-06-30 03:05:10|63.89|61.09|63.84|61.04|63.89|61.09|63.84|61.04|0
1656558320000|2022-06-30 03:05:20|63.86|61.06|63.94|61.14|63.94|61.14|63.86|61.06|0
1656558330000|2022-06-30 03:05:30|63.98|61.18|63.94|61.14|63.98|61.18|63.94|61.14|0
1656558340000|2022-06-30 03:05:40|63.89|61.09|63.89|61.09|63.89|61.09|63.89|61.09|0
1656558350000|2022-06-30 03:05:50|63.91|61.11|63.91|61.11|63.91|61.11|63.89|61.09|0
1656558360000|2022-06-30 03:06:00|63.94|61.14|63.96|61.16|63.96|61.16|63.89|61.09|0
1656558370000|2022-06-30 03:06:10|63.94|61.14|63.94|61.14|63.94|61.14|63.94|61.14|0
1656558380000|2022-06-30 03:06:20|63.89|61.09|63.86|61.06|63.89|61.09|63.84|61.04|0
1656558390000|2022-06-30 03:06:30|63.89|61.09|63.93|61.13|63.98|61.18|63.89|61.09|0
1656558400000|2022-06-30 03:06:40|63.98|61.18|64.05|61.25|64.05|61.25|63.93|61.13|0
1656558410000|2022-06-30 03:06:50|64.08|61.28|64.03|61.23|64.08|61.28|64.03|61.23|0
1656558420000|2022-06-30 03:07:00|64.05|61.25|64.03|61.23|64.08|61.28|64.03|61.23|0
1656558430000|2022-06-30 03:07:10|63.98|61.18|64.01|61.21|64.01|61.21|63.98|61.18|0
1656558440000|2022-06-30 03:07:20|64.05|61.25|64.03|61.23|64.05|61.25|64.03|61.23|0
1656558450000|2022-06-30 03:07:30|63.98|61.18|63.98|61.18|63.98|61.18|63.98|61.18|0
1656558460000|2022-06-30 03:07:40|63.93|61.13|63.93|61.13|63.93|61.13|63.93|61.13|0
1656558470000|2022-06-30 03:07:50|63.96|61.16|63.93|61.13|63.96|61.16|63.93|61.13|0
1656558480000|2022-06-30 03:08:00|63.89|61.09|63.79|60.99|63.89|61.09|63.79|60.99|0
1656558490000|2022-06-30 03:08:10|63.76|60.96|63.74|60.94|63.79|60.99|63.74|60.94|0
1656558500000|2022-06-30 03:08:20|63.72|60.92|63.72|60.92|63.74|60.94|63.69|60.89|0
1656558510000|2022-06-30 03:08:30|63.74|60.94|63.79|60.99|63.79|60.99|63.74|60.94|0
1656558520000|2022-06-30 03:08:40|63.81|61.01|63.74|60.94|63.81|61.01|63.74|60.94|0
1656558530000|2022-06-30 03:08:50|63.76|60.96|63.74|60.94|63.76|60.96|63.74|60.94|0
1656558540000|2022-06-30 03:09:00|63.72|60.92|63.62|60.82|63.72|60.92|63.62|60.82|0
1656558550000|2022-06-30 03:09:10|63.6|60.8|63.69|60.89|63.69|60.89|63.6|60.8|0
1656558560000|2022-06-30 03:09:20|63.72|60.92|63.74|60.94|63.74|60.94|63.72|60.92|0
1656558570000|2022-06-30 03:09:30|63.76|60.96|63.79|60.99|63.79|60.99|63.76|60.96|0
1656558580000|2022-06-30 03:09:40|63.84|61.04|63.84|61.04|63.84|61.04|63.84|61.04|0
1656558600000|2022-06-30 03:10:00|63.89|61.09|63.89|61.09|63.89|61.09|63.89|61.09|0
1656558610000|2022-06-30 03:10:10|63.91|61.11|63.89|61.09|63.91|61.11|63.89|61.09|0
1656558620000|2022-06-30 03:10:20|63.91|61.11|63.91|61.11|63.93|61.13|63.91|61.11|0
1656558630000|2022-06-30 03:10:30|63.93|61.13|63.98|61.18|63.98|61.18|63.93|61.13|0
1656558640000|2022-06-30 03:10:40|63.93|61.13|63.93|61.13|63.93|61.13|63.93|61.13|0
1656558660000|2022-06-30 03:11:00|63.84|61.04|63.79|60.99|63.84|61.04|63.79|60.99|0
1656558670000|2022-06-30 03:11:10|63.84|61.04|63.84|61.04|63.84|61.04|63.81|61.01|0
1656558680000|2022-06-30 03:11:20|63.89|61.09|63.84|61.04|63.89|61.09|63.79|60.99|0
1656558690000|2022-06-30 03:11:30|63.81|61.01|63.84|61.04|63.84|61.04|63.81|61.01|0
1656558700000|2022-06-30 03:11:40|63.79|60.99|63.79|60.99|63.79|60.99|63.79|60.99|0
1656558710000|2022-06-30 03:11:50|63.81|61.01|63.84|61.04|63.84|61.04|63.81|61.01|0
1656558720000|2022-06-30 03:12:00|63.79|60.99|63.72|60.92|63.79|60.99|63.72|60.92|0
1656558730000|2022-06-30 03:12:10|63.74|60.94|63.76|60.96|63.76|60.96|63.74|60.94|0
1656558740000|2022-06-30 03:12:20|63.79|60.99|63.76|60.96|63.79|60.99|63.76|60.96|0
1656558750000|2022-06-30 03:12:30|63.74|60.94|63.64|60.84|63.74|60.94|63.64|60.84|0
1656558760000|2022-06-30 03:12:40|63.69|60.89|63.74|60.94|63.74|60.94|63.64|60.84|0
1656558770000|2022-06-30 03:12:50|63.76|60.96|63.76|60.96|63.76|60.96|63.76|60.96|0
1656558780000|2022-06-30 03:13:00|63.74|60.94|63.69|60.89|63.74|60.94|63.69|60.89|0
1656558790000|2022-06-30 03:13:10|63.74|60.94|63.79|60.99|63.79|60.99|63.74|60.94|0
1656558800000|2022-06-30 03:13:20|63.74|60.94|63.74|60.94|63.74|60.94|63.74|60.94|0
1656558810000|2022-06-30 03:13:30|63.76|60.96|63.74|60.94|63.76|60.96|63.74|60.94|0
1656558820000|2022-06-30 03:13:40|63.76|60.96|63.76|60.96|63.76|60.96|63.74|60.94|0
1656558830000|2022-06-30 03:13:50|63.74|60.94|63.74|60.94|63.74|60.94|63.74|60.94|0
1656558840000|2022-06-30 03:14:00|63.76|60.96|63.76|60.96|63.76|60.96|63.76|60.96|0
1656558850000|2022-06-30 03:14:10|63.79|60.99|63.74|60.94|63.79|60.99|63.69|60.89|0
1656558860000|2022-06-30 03:14:20|63.76|60.96|63.79|60.99|63.79|60.99|63.76|60.96|0
1656558870000|2022-06-30 03:14:30|63.84|61.04|63.81|61.01|63.84|61.04|63.79|60.99|0
1656558880000|2022-06-30 03:14:40|63.79|60.99|63.74|60.94|63.79|60.99|63.74|60.94|0
1656558890000|2022-06-30 03:14:50|63.69|60.89|63.74|60.94|63.74|60.94|63.69|60.89|0
1656558900000|2022-06-30 03:15:00|63.69|60.89|63.69|60.89|63.74|60.94|63.69|60.89|0
1656558910000|2022-06-30 03:15:10|63.74|60.94|63.69|60.89|63.79|60.99|63.69|60.89|0
1656558920000|2022-06-30 03:15:20|63.76|60.96|63.74|60.94|63.76|60.96|63.74|60.94|0
1656558930000|2022-06-30 03:15:30|63.76|60.96|63.76|60.96|63.76|60.96|63.74|60.94|0
1656558940000|2022-06-30 03:15:40|63.79|60.99|63.76|60.96|63.79|60.99|63.76|60.96|0
1656558950000|2022-06-30 03:15:50|63.79|60.99|63.84|61.04|63.84|61.04|63.79|60.99|0
1656558960000|2022-06-30 03:16:00|63.88|61.08|63.84|61.04|63.88|61.08|63.84|61.04|0
1656558970000|2022-06-30 03:16:10|63.88|61.08|63.98|61.18|63.98|61.18|63.88|61.08|0
1656558980000|2022-06-30 03:16:20|63.96|61.16|63.98|61.18|63.98|61.18|63.96|61.16|0
1656558990000|2022-06-30 03:16:30|63.96|61.16|63.88|61.08|63.96|61.16|63.88|61.08|0
1656559000000|2022-06-30 03:16:40|63.84|61.04|63.74|60.94|63.84|61.04|63.74|60.94|0
1656559020000|2022-06-30 03:17:00|63.79|60.99|63.79|60.99|63.79|60.99|63.76|60.96|0
1656559030000|2022-06-30 03:17:10|63.76|60.96|63.74|60.94|63.76|60.96|63.74|60.94|0
1656559040000|2022-06-30 03:17:20|63.69|60.89|63.69|60.89|63.69|60.89|63.69|60.89|0
1656559050000|2022-06-30 03:17:30|63.67|60.87|63.67|60.87|63.67|60.87|63.67|60.87|0
1656559060000|2022-06-30 03:17:40|63.69|60.89|63.74|60.94|63.74|60.94|63.69|60.89|0
1656559070000|2022-06-30 03:17:50|63.79|60.99|63.71|60.91|63.79|60.99|63.71|60.91|0
1656559080000|2022-06-30 03:18:00|63.69|60.89|63.64|60.84|63.69|60.89|63.64|60.84|0
1656559090000|2022-06-30 03:18:10|63.69|60.89|63.59|60.79|63.69|60.89|63.59|60.79|0
1656559100000|2022-06-30 03:18:20|63.55|60.75|63.62|60.82|63.64|60.84|63.55|60.75|0
1656559110000|2022-06-30 03:18:30|63.59|60.79|63.59|60.79|63.64|60.84|63.59|60.79|0
1656559120000|2022-06-30 03:18:40|63.62|60.82|63.59|60.79|63.62|60.82|63.59|60.79|0
1656559130000|2022-06-30 03:18:50|63.62|60.82|63.59|60.79|63.62|60.82|63.59|60.79|0
1656559140000|2022-06-30 03:19:00|63.62|60.82|63.62|60.82|63.64|60.84|63.62|60.82|0
1656559150000|2022-06-30 03:19:10|63.64|60.84|63.64|60.84|63.64|60.84|63.64|60.84|0
1656559160000|2022-06-30 03:19:20|63.59|60.79|63.64|60.84|63.64|60.84|63.59|60.79|0
1656559170000|2022-06-30 03:19:30|63.67|60.87|63.67|60.87|63.67|60.87|63.67|60.87|0
1656559180000|2022-06-30 03:19:40|63.64|60.84|63.62|60.82|63.64|60.84|63.62|60.82|0
1656559190000|2022-06-30 03:19:50|63.64|60.84|63.74|60.94|63.74|60.94|63.64|60.84|0
1656559200000|2022-06-30 03:20:00|63.69|60.89|63.69|60.89|63.69|60.89|63.69|60.89|0
1656559210000|2022-06-30 03:20:10|63.74|60.94|63.69|60.89|63.74|60.94|63.69|60.89|0
1656559220000|2022-06-30 03:20:20|63.74|60.94|63.76|60.96|63.76|60.96|63.74|60.94|0
1656559230000|2022-06-30 03:20:30|63.74|60.94|63.69|60.89|63.74|60.94|63.69|60.89|0
1656559240000|2022-06-30 03:20:40|63.71|60.91|63.71|60.91|63.71|60.91|63.71|60.91|0
1656559250000|2022-06-30 03:20:50|63.69|60.89|63.69|60.89|63.71|60.91|63.69|60.89|0
1656559260000|2022-06-30 03:21:00|63.71|60.91|63.69|60.89|63.71|60.91|63.69|60.89|0
1656559280000|2022-06-30 03:21:20|63.74|60.94|63.69|60.89|63.74|60.94|63.69|60.89|0
1656559290000|2022-06-30 03:21:30|63.71|60.91|63.69|60.89|63.74|60.94|63.69|60.89|0
1656559300000|2022-06-30 03:21:40|63.64|60.84|63.66|60.86|63.66|60.86|63.64|60.84|0
1656559310000|2022-06-30 03:21:50|63.64|60.84|63.62|60.82|63.64|60.84|63.62|60.82|0
1656559320000|2022-06-30 03:22:00|63.64|60.84|63.71|60.91|63.71|60.91|63.64|60.84|0
1656559330000|2022-06-30 03:22:10|63.69|60.89|63.74|60.94|63.74|60.94|63.69|60.89|0
1656559340000|2022-06-30 03:22:20|63.79|60.99|63.79|60.99|63.79|60.99|63.79|60.99|0
1656559350000|2022-06-30 03:22:30|63.83|61.03|63.79|60.99|63.83|61.03|63.79|60.99|0
1656559360000|2022-06-30 03:22:40|63.83|61.03|63.79|60.99|63.83|61.03|63.79|60.99|0
1656559370000|2022-06-30 03:22:50|63.81|61.01|63.83|61.03|63.83|61.03|63.81|61.01|0
1656559380000|2022-06-30 03:23:00|63.79|60.99|63.83|61.03|63.83|61.03|63.79|60.99|0
1656559420000|2022-06-30 03:23:40|63.79|60.99|63.74|60.94|63.79|60.99|63.74|60.94|0
1656559430000|2022-06-30 03:23:50|63.76|60.96|63.79|60.99|63.79|60.99|63.76|60.96|0
1656559440000|2022-06-30 03:24:00|63.74|60.94|63.74|60.94|63.74|60.94|63.74|60.94|0
1656559470000|2022-06-30 03:24:30|63.79|60.99|63.79|60.99|63.79|60.99|63.79|60.99|0
1656559480000|2022-06-30 03:24:40|63.83|61.03|63.83|61.03|63.83|61.03|63.83|61.03|0
1656559490000|2022-06-30 03:24:50|63.79|60.99|63.83|61.03|63.83|61.03|63.79|60.99|0
1656559500000|2022-06-30 03:25:00|63.79|60.99|63.79|60.99|63.79|60.99|63.74|60.94|0
1656559510000|2022-06-30 03:25:10|63.83|61.03|63.81|61.01|63.83|61.03|63.81|61.01|0
1656559520000|2022-06-30 03:25:20|63.83|61.03|63.83|61.03|63.83|61.03|63.83|61.03|0
1656559540000|2022-06-30 03:25:40|63.79|60.99|63.79|60.99|63.79|60.99|63.79|60.99|0
1656559550000|2022-06-30 03:25:50|63.81|61.01|63.81|61.01|63.81|61.01|63.79|60.99|0
1656559560000|2022-06-30 03:26:00|63.79|60.99|63.76|60.96|63.79|60.99|63.74|60.94|0
1656559570000|2022-06-30 03:26:10|63.81|61.01|63.81|61.01|63.83|61.03|63.81|61.01|0
1656559580000|2022-06-30 03:26:20|63.83|61.03|63.79|60.99|63.83|61.03|63.79|60.99|0
1656559590000|2022-06-30 03:26:30|63.74|60.94|63.79|60.99|63.79|60.99|63.74|60.94|0
1656559600000|2022-06-30 03:26:40|63.81|61.01|63.83|61.03|63.83|61.03|63.81|61.01|0
1656559620000|2022-06-30 03:27:00|63.79|60.99|63.79|60.99|63.79|60.99|63.76|60.96|0
1656559650000|2022-06-30 03:27:30|63.83|61.03|63.83|61.03|63.83|61.03|63.83|61.03|0
1656559670000|2022-06-30 03:27:50|63.79|60.99|63.79|60.99|63.79|60.99|63.79|60.99|0
1656559680000|2022-06-30 03:28:00|63.74|60.94|63.74|60.94|63.74|60.94|63.74|60.94|0
1656559690000|2022-06-30 03:28:10|63.76|60.96|63.79|60.99|63.79|60.99|63.76|60.96|0
1656559710000|2022-06-30 03:28:30|63.78|60.98|63.78|60.98|63.78|60.98|63.78|60.98|0
1656559720000|2022-06-30 03:28:40|63.74|60.94|63.74|60.94|63.74|60.94|63.74|60.94|0
1656559730000|2022-06-30 03:28:50|63.76|60.96|63.74|60.94|63.78|60.98|63.74|60.94|0
1656559740000|2022-06-30 03:29:00|63.69|60.89|63.69|60.89|63.69|60.89|63.69|60.89|0
1656559750000|2022-06-30 03:29:10|63.71|60.91|63.71|60.91|63.71|60.91|63.71|60.91|0
1656559760000|2022-06-30 03:29:20|63.69|60.89|63.74|60.94|63.74|60.94|63.69|60.89|0
1656559770000|2022-06-30 03:29:30|63.78|60.98|63.78|60.98|63.78|60.98|63.78|60.98|0
1656559800000|2022-06-30 03:30:00|63.69|60.89|63.69|60.89|63.74|60.94|63.69|60.89|0
1656559810000|2022-06-30 03:30:10|63.76|60.96|63.71|60.91|63.76|60.96|63.69|60.89|0
1656559820000|2022-06-30 03:30:20|63.74|60.94|63.78|60.98|63.78|60.98|63.74|60.94|0
1656559830000|2022-06-30 03:30:30|63.83|61.03|63.78|60.98|63.83|61.03|63.78|60.98|0
1656559840000|2022-06-30 03:30:40|63.83|61.03|63.78|60.98|63.83|61.03|63.78|60.98|0
1656559850000|2022-06-30 03:30:50|63.74|60.94|63.74|60.94|63.74|60.94|63.74|60.94|0
1656559860000|2022-06-30 03:31:00|63.69|60.89|63.69|60.89|63.69|60.89|63.69|60.89|0
1656559870000|2022-06-30 03:31:10|63.64|60.84|63.64|60.84|63.64|60.84|63.64|60.84|0
1656559900000|2022-06-30 03:31:40|63.59|60.79|63.59|60.79|63.64|60.84|63.59|60.79|0
1656559930000|2022-06-30 03:32:10|63.64|60.84|63.5|60.7|63.64|60.84|63.5|60.7|0
1656559940000|2022-06-30 03:32:20|63.45|60.65|63.49|60.69|63.5|60.7|63.45|60.65|0
1656559960000|2022-06-30 03:32:40|63.54|60.74|63.54|60.74|63.54|60.74|63.54|60.74|0
1656559970000|2022-06-30 03:32:50|63.59|60.79|63.59|60.79|63.59|60.79|63.57|60.77|0
1656559990000|2022-06-30 03:33:10|63.57|60.77|63.64|60.84|63.64|60.84|63.54|60.74|0
1656560000000|2022-06-30 03:33:20|63.66|60.86|63.64|60.84|63.66|60.86|63.64|60.84|0
1656560020000|2022-06-30 03:33:40|63.59|60.79|63.59|60.79|63.59|60.79|63.59|60.79|0
1656560050000|2022-06-30 03:34:10|63.54|60.74|63.54|60.74|63.54|60.74|63.54|60.74|0
1656560060000|2022-06-30 03:34:20|63.49|60.69|63.45|60.65|63.49|60.69|63.45|60.65|0
1656560080000|2022-06-30 03:34:40|63.35|60.55|63.35|60.55|63.35|60.55|63.35|60.55|0
1656560090000|2022-06-30 03:34:50|63.45|60.65|63.45|60.65|63.45|60.65|63.45|60.65|0
1656560100000|2022-06-30 03:35:00|63.49|60.69|63.49|60.69|63.49|60.69|63.49|60.69|0
1656560110000|2022-06-30 03:35:10|63.47|60.67|63.52|60.72|63.54|60.74|63.47|60.67|0
1656560120000|2022-06-30 03:35:20|63.49|60.69|63.37|60.57|63.54|60.74|63.37|60.57|0
1656560130000|2022-06-30 03:35:30|63.4|60.6|63.4|60.6|63.4|60.6|63.4|60.6|0
1656560140000|2022-06-30 03:35:40|63.49|60.69|63.49|60.69|63.49|60.69|63.49|60.69|0
1656560150000|2022-06-30 03:35:50|63.47|60.67|63.47|60.67|63.47|60.67|63.47|60.67|0
1656560160000|2022-06-30 03:36:00|63.49|60.69|63.45|60.65|63.49|60.69|63.45|60.65|0
1656560170000|2022-06-30 03:36:10|63.4|60.6|63.37|60.57|63.4|60.6|63.37|60.57|0
1656560180000|2022-06-30 03:36:20|63.4|60.6|63.35|60.55|63.4|60.6|63.35|60.55|0
1656560190000|2022-06-30 03:36:30|63.4|60.6|63.4|60.6|63.4|60.6|63.4|60.6|0
1656560200000|2022-06-30 03:36:40|63.35|60.55|63.35|60.55|63.37|60.57|63.35|60.55|0
1656560210000|2022-06-30 03:36:50|63.4|60.6|63.4|60.6|63.4|60.6|63.4|60.6|0
1656560220000|2022-06-30 03:37:00|63.37|60.57|63.32|60.52|63.37|60.57|63.32|60.52|0
1656560230000|2022-06-30 03:37:10|63.3|60.5|63.25|60.45|63.3|60.5|63.25|60.45|0
1656560240000|2022-06-30 03:37:20|63.28|60.48|63.3|60.5|63.3|60.5|63.28|60.48|0
1656560250000|2022-06-30 03:37:30|63.25|60.45|63.25|60.45|63.25|60.45|63.25|60.45|0
1656560260000|2022-06-30 03:37:40|63.21|60.41|63.3|60.5|63.3|60.5|63.21|60.41|0
1656560270000|2022-06-30 03:37:50|63.25|60.45|63.3|60.5|63.3|60.5|63.25|60.45|0
1656560280000|2022-06-30 03:38:00|63.25|60.45|63.21|60.41|63.25|60.45|63.21|60.41|0
1656560290000|2022-06-30 03:38:10|63.23|60.43|63.25|60.45|63.25|60.45|63.21|60.41|0
1656560300000|2022-06-30 03:38:20|63.3|60.5|63.3|60.5|63.3|60.5|63.25|60.45|0
1656560310000|2022-06-30 03:38:30|63.32|60.52|63.3|60.5|63.35|60.55|63.3|60.5|0
1656560320000|2022-06-30 03:38:40|63.25|60.45|63.16|60.36|63.25|60.45|63.16|60.36|0
1656560330000|2022-06-30 03:38:50|63.21|60.41|63.21|60.41|63.21|60.41|63.21|60.41|0
1656560340000|2022-06-30 03:39:00|63.16|60.36|63.16|60.36|63.16|60.36|63.16|60.36|0
1656560350000|2022-06-30 03:39:10|63.18|60.38|63.16|60.36|63.21|60.41|63.16|60.36|0
1656560360000|2022-06-30 03:39:20|63.21|60.41|63.21|60.41|63.21|60.41|63.21|60.41|0
1656560370000|2022-06-30 03:39:30|63.25|60.45|63.25|60.45|63.25|60.45|63.21|60.41|0
1656560380000|2022-06-30 03:39:40|63.23|60.43|63.23|60.43|63.25|60.45|63.23|60.43|0
1656560390000|2022-06-30 03:39:50|63.3|60.5|63.25|60.45|63.3|60.5|63.21|60.41|0
1656560400000|2022-06-30 03:40:00|63.23|60.43|63.21|60.41|63.25|60.45|63.21|60.41|0
1656560410000|2022-06-30 03:40:10|63.25|60.45|63.25|60.45|63.25|60.45|63.25|60.45|0
1656560420000|2022-06-30 03:40:20|63.28|60.48|63.3|60.5|63.3|60.5|63.28|60.48|0
1656560430000|2022-06-30 03:40:30|63.25|60.45|63.21|60.41|63.25|60.45|63.21|60.41|0
1656560440000|2022-06-30 03:40:40|63.23|60.43|63.25|60.45|63.25|60.45|63.23|60.43|0
1656560450000|2022-06-30 03:40:50|63.28|60.48|63.3|60.5|63.3|60.5|63.28|60.48|0
1656560460000|2022-06-30 03:41:00|63.25|60.45|63.3|60.5|63.3|60.5|63.25|60.45|0
1656560470000|2022-06-30 03:41:10|63.35|60.55|63.35|60.55|63.35|60.55|63.35|60.55|0
1656560480000|2022-06-30 03:41:20|63.37|60.57|63.35|60.55|63.37|60.57|63.35|60.55|0
1656560490000|2022-06-30 03:41:30|63.37|60.57|63.25|60.45|63.4|60.6|63.25|60.45|0
1656560520000|2022-06-30 03:42:00|63.2|60.4|63.16|60.36|63.2|60.4|63.16|60.36|0
1656560530000|2022-06-30 03:42:10|63.11|60.31|63.11|60.31|63.11|60.31|63.11|60.31|0
1656560540000|2022-06-30 03:42:20|63.16|60.36|63.2|60.4|63.2|60.4|63.16|60.36|0
1656560550000|2022-06-30 03:42:30|63.16|60.36|63.16|60.36|63.16|60.36|63.16|60.36|0
1656560560000|2022-06-30 03:42:40|63.23|60.43|63.23|60.43|63.23|60.43|63.23|60.43|0
1656560570000|2022-06-30 03:42:50|63.25|60.45|63.23|60.43|63.25|60.45|63.23|60.43|0
1656560580000|2022-06-30 03:43:00|63.25|60.45|63.11|60.31|63.25|60.45|63.11|60.31|0
1656560590000|2022-06-30 03:43:10|63.16|60.36|63.16|60.36|63.16|60.36|63.16|60.36|0
1656560600000|2022-06-30 03:43:20|63.2|60.4|63.16|60.36|63.2|60.4|63.16|60.36|0
1656560610000|2022-06-30 03:43:30|63.2|60.4|63.16|60.36|63.2|60.4|63.16|60.36|0
1656560630000|2022-06-30 03:43:50|63.18|60.38|63.2|60.4|63.2|60.4|63.18|60.38|0
1656560640000|2022-06-30 03:44:00|63.25|60.45|63.2|60.4|63.25|60.45|63.2|60.4|0
1656560650000|2022-06-30 03:44:10|63.25|60.45|63.3|60.5|63.3|60.5|63.25|60.45|0
1656560670000|2022-06-30 03:44:30|63.2|60.4|63.2|60.4|63.2|60.4|63.2|60.4|0
1656560700000|2022-06-30 03:45:00|63.16|60.36|63.11|60.31|63.16|60.36|63.06|60.26|0
1656560710000|2022-06-30 03:45:10|63.2|60.4|63.25|60.45|63.25|60.45|63.2|60.4|0
1656560720000|2022-06-30 03:45:20|63.2|60.4|63.16|60.36|63.2|60.4|63.16|60.36|0
1656560730000|2022-06-30 03:45:30|63.18|60.38|63.18|60.38|63.2|60.4|63.18|60.38|0
1656560740000|2022-06-30 03:45:40|63.11|60.31|63.16|60.36|63.16|60.36|63.11|60.31|0
1656560750000|2022-06-30 03:45:50|63.11|60.31|63.11|60.31|63.11|60.31|63.11|60.31|0
1656560770000|2022-06-30 03:46:10|63.06|60.26|63.06|60.26|63.08|60.28|63.06|60.26|0
1656560780000|2022-06-30 03:46:20|63.11|60.31|63.11|60.31|63.11|60.31|63.11|60.31|0
1656560800000|2022-06-30 03:46:40|63.16|60.36|63.16|60.36|63.16|60.36|63.11|60.31|0
1656560810000|2022-06-30 03:46:50|63.11|60.31|63.06|60.26|63.11|60.31|63.06|60.26|0
1656560820000|2022-06-30 03:47:00|63.01|60.21|63.01|60.21|63.01|60.21|63.01|60.21|0
1656560840000|2022-06-30 03:47:20|63.03|60.23|63.01|60.21|63.03|60.23|63.01|60.21|0
1656560850000|2022-06-30 03:47:30|63.03|60.23|63.06|60.26|63.06|60.26|63.03|60.23|0
1656560860000|2022-06-30 03:47:40|63.01|60.21|62.96|60.16|63.01|60.21|62.96|60.16|0
1656560870000|2022-06-30 03:47:50|62.92|60.12|62.77|59.97|62.92|60.12|62.77|59.97|0
1656560880000|2022-06-30 03:48:00|62.82|60.02|62.77|59.97|62.82|60.02|62.77|59.97|0
1656560890000|2022-06-30 03:48:10|62.87|60.07|62.77|59.97|62.87|60.07|62.73|59.93|0
1656560900000|2022-06-30 03:48:20|62.73|59.93|62.77|59.97|62.77|59.97|62.73|59.93|0
1656560910000|2022-06-30 03:48:30|62.8|60|62.8|60|62.8|60|62.8|60|0
1656560920000|2022-06-30 03:48:40|62.77|59.97|62.73|59.93|62.77|59.97|62.73|59.93|0
1656560930000|2022-06-30 03:48:50|62.63|59.83|62.68|59.88|62.73|59.93|62.63|59.83|0
1656560940000|2022-06-30 03:49:00|62.63|59.83|62.63|59.83|62.63|59.83|62.63|59.83|0
1656560950000|2022-06-30 03:49:10|62.68|59.88|62.68|59.88|62.68|59.88|62.68|59.88|0
1656560970000|2022-06-30 03:49:30|62.65|59.85|62.72|59.92|62.72|59.92|62.65|59.85|0
1656560980000|2022-06-30 03:49:40|62.68|59.88|62.72|59.92|62.72|59.92|62.68|59.88|0
1656561000000|2022-06-30 03:50:00|62.77|59.97|62.77|59.97|62.77|59.97|62.77|59.97|0
1656561010000|2022-06-30 03:50:10|62.8|60|62.82|60.02|62.82|60.02|62.8|60|0
1656561020000|2022-06-30 03:50:20|62.8|60|62.82|60.02|62.82|60.02|62.77|59.97|0
1656561030000|2022-06-30 03:50:30|62.77|59.97|62.82|60.02|62.82|60.02|62.77|59.97|0
1656561040000|2022-06-30 03:50:40|62.77|59.97|62.77|59.97|62.77|59.97|62.77|59.97|0
1656561050000|2022-06-30 03:50:50|62.82|60.02|62.8|60|62.82|60.02|62.8|60|0
1656561060000|2022-06-30 03:51:00|62.82|60.02|62.82|60.02|62.82|60.02|62.82|60.02|0
1656561070000|2022-06-30 03:51:10|62.8|60|62.82|60.02|62.82|60.02|62.8|60|0
1656561080000|2022-06-30 03:51:20|62.87|60.07|62.87|60.07|62.87|60.07|62.87|60.07|0
1656561090000|2022-06-30 03:51:30|62.89|60.09|62.89|60.09|62.89|60.09|62.89|60.09|0
1656561100000|2022-06-30 03:51:40|62.92|60.12|62.87|60.07|62.92|60.12|62.82|60.02|0
1656561110000|2022-06-30 03:51:50|62.89|60.09|62.87|60.07|62.89|60.09|62.87|60.07|0
1656561120000|2022-06-30 03:52:00|62.79|59.99|62.77|59.97|62.79|59.99|62.77|59.97|0
1656561130000|2022-06-30 03:52:10|62.79|59.99|62.77|59.97|62.82|60.02|62.77|59.97|0
1656561140000|2022-06-30 03:52:20|62.79|59.99|62.82|60.02|62.82|60.02|62.79|59.99|0
1656561150000|2022-06-30 03:52:30|62.89|60.09|62.92|60.12|62.92|60.12|62.87|60.07|0
1656561160000|2022-06-30 03:52:40|62.87|60.07|62.89|60.09|62.89|60.09|62.87|60.07|0
1656561170000|2022-06-30 03:52:50|62.92|60.12|62.77|59.97|62.92|60.12|62.77|59.97|0
1656561180000|2022-06-30 03:53:00|62.82|60.02|62.82|60.02|62.82|60.02|62.82|60.02|0
1656561190000|2022-06-30 03:53:10|62.87|60.07|62.87|60.07|62.87|60.07|62.87|60.07|0
1656561210000|2022-06-30 03:53:30|62.82|60.02|62.82|60.02|62.82|60.02|62.82|60.02|0
1656561220000|2022-06-30 03:53:40|62.77|59.97|62.82|60.02|62.82|60.02|62.77|59.97|0
1656561230000|2022-06-30 03:53:50|62.77|59.97|62.77|59.97|62.77|59.97|62.77|59.97|0
1656561240000|2022-06-30 03:54:00|62.79|59.99|62.77|59.97|62.79|59.99|62.77|59.97|0
1656561250000|2022-06-30 03:54:10|62.79|59.99|62.77|59.97|62.79|59.99|62.77|59.97|0
1656561260000|2022-06-30 03:54:20|62.82|60.02|62.77|59.97|62.82|60.02|62.77|59.97|0
1656561270000|2022-06-30 03:54:30|62.79|59.99|62.77|59.97|62.79|59.99|62.77|59.97|0
1656561280000|2022-06-30 03:54:40|62.79|59.99|62.82|60.02|62.84|60.04|62.79|59.99|0
1656561290000|2022-06-30 03:54:50|62.87|60.07|62.87|60.07|62.87|60.07|62.87|60.07|0
1656561300000|2022-06-30 03:55:00|62.84|60.04|62.87|60.07|62.87|60.07|62.84|60.04|0
1656561310000|2022-06-30 03:55:10|62.89|60.09|62.77|59.97|62.89|60.09|62.77|59.97|0
1656561320000|2022-06-30 03:55:20|62.79|59.99|62.82|60.02|62.82|60.02|62.77|59.97|0
1656561330000|2022-06-30 03:55:30|62.87|60.07|62.87|60.07|62.87|60.07|62.87|60.07|0
1656561340000|2022-06-30 03:55:40|62.82|60.02|62.82|60.02|62.82|60.02|62.82|60.02|0
1656561360000|2022-06-30 03:56:00|62.87|60.07|62.87|60.07|62.87|60.07|62.87|60.07|0
1656561380000|2022-06-30 03:56:20|62.84|60.04|62.84|60.04|62.84|60.04|62.84|60.04|0
1656561390000|2022-06-30 03:56:30|62.87|60.07|62.87|60.07|62.89|60.09|62.87|60.07|0
1656561400000|2022-06-30 03:56:40|62.82|60.02|62.87|60.07|62.87|60.07|62.82|60.02|0
1656561410000|2022-06-30 03:56:50|62.91|60.11|62.87|60.07|62.91|60.11|62.87|60.07|0
1656561420000|2022-06-30 03:57:00|62.91|60.11|62.91|60.11|62.91|60.11|62.87|60.07|0
1656561430000|2022-06-30 03:57:10|62.94|60.14|62.91|60.11|62.94|60.14|62.91|60.11|0
1656561440000|2022-06-30 03:57:20|62.96|60.16|62.89|60.09|62.96|60.16|62.89|60.09|0
1656561450000|2022-06-30 03:57:30|62.91|60.11|62.91|60.11|62.94|60.14|62.91|60.11|0
1656561470000|2022-06-30 03:57:50|62.94|60.14|62.94|60.14|62.96|60.16|62.94|60.14|0
1656561480000|2022-06-30 03:58:00|62.96|60.16|62.96|60.16|62.96|60.16|62.96|60.16|0
1656561490000|2022-06-30 03:58:10|63.01|60.21|63.01|60.21|63.01|60.21|62.96|60.16|0
1656561500000|2022-06-30 03:58:20|63.06|60.26|63.01|60.21|63.06|60.26|63.01|60.21|0
1656561510000|2022-06-30 03:58:30|63.03|60.23|63.01|60.21|63.06|60.26|63.01|60.21|0
1656561520000|2022-06-30 03:58:40|62.98|60.18|62.96|60.16|62.98|60.18|62.96|60.16|0
1656561540000|2022-06-30 03:59:00|63.03|60.23|62.96|60.16|63.03|60.23|62.96|60.16|0
1656561550000|2022-06-30 03:59:10|62.91|60.11|62.94|60.14|62.94|60.14|62.91|60.11|0
1656561560000|2022-06-30 03:59:20|62.91|60.11|62.91|60.11|62.96|60.16|62.91|60.11|0
1656561570000|2022-06-30 03:59:30|62.87|60.07|62.91|60.11|62.91|60.11|62.87|60.07|0
1656561580000|2022-06-30 03:59:40|62.87|60.07|62.89|60.09|62.89|60.09|62.87|60.07|0
1656561590000|2022-06-30 03:59:50|62.87|60.07|62.91|60.11|62.91|60.11|62.87|60.07|0
1656561600000|2022-06-30 04:00:00|62.87|60.07|62.87|60.07|62.87|60.07|62.87|60.07|0
1656561630000|2022-06-30 04:00:30|62.82|60.02|62.96|60.16|62.96|60.16|62.82|60.02|0
1656561640000|2022-06-30 04:00:40|63.01|60.21|63.01|60.21|63.01|60.21|63.01|60.21|0
1656561650000|2022-06-30 04:00:50|62.98|60.18|63.01|60.21|63.01|60.21|62.98|60.18|0
1656561660000|2022-06-30 04:01:00|63.03|60.23|63.01|60.21|63.03|60.23|63.01|60.21|0
1656561670000|2022-06-30 04:01:10|63.06|60.26|63.06|60.26|63.06|60.26|63.06|60.26|0
1656561680000|2022-06-30 04:01:20|63.03|60.23|63.06|60.26|63.06|60.26|63.03|60.23|0
1656561690000|2022-06-30 04:01:30|63.1|60.3|63.06|60.26|63.1|60.3|63.06|60.26|0
1656561700000|2022-06-30 04:01:40|63.1|60.3|63.1|60.3|63.1|60.3|63.1|60.3|0
1656561710000|2022-06-30 04:01:50|63.08|60.28|63.06|60.26|63.08|60.28|63.06|60.26|0
1656561730000|2022-06-30 04:02:10|63.01|60.21|62.96|60.16|63.01|60.21|62.91|60.11|0
1656561740000|2022-06-30 04:02:20|62.91|60.11|62.91|60.11|62.91|60.11|62.91|60.11|0
1656561760000|2022-06-30 04:02:40|62.98|60.18|62.98|60.18|62.98|60.18|62.98|60.18|0
1656561770000|2022-06-30 04:02:50|62.96|60.16|62.96|60.16|62.96|60.16|62.96|60.16|0
1656561780000|2022-06-30 04:03:00|62.98|60.18|62.91|60.11|62.98|60.18|62.91|60.11|0
1656561790000|2022-06-30 04:03:10|62.86|60.06|62.79|59.99|62.86|60.06|62.79|59.99|0
1656561800000|2022-06-30 04:03:20|62.82|60.02|62.77|59.97|62.82|60.02|62.77|59.97|0
1656561810000|2022-06-30 04:03:30|62.72|59.92|62.72|59.92|62.72|59.92|62.72|59.92|0
1656561820000|2022-06-30 04:03:40|62.67|59.87|62.67|59.87|62.67|59.87|62.67|59.87|0
1656561830000|2022-06-30 04:03:50|62.7|59.9|62.67|59.87|62.7|59.9|62.67|59.87|0
1656561840000|2022-06-30 04:04:00|62.72|59.92|62.72|59.92|62.72|59.92|62.72|59.92|0
1656561850000|2022-06-30 04:04:10|62.77|59.97|62.84|60.04|62.84|60.04|62.77|59.97|0
1656561860000|2022-06-30 04:04:20|62.86|60.06|62.91|60.11|62.91|60.11|62.86|60.06|0
1656561870000|2022-06-30 04:04:30|62.86|60.06|62.77|59.97|62.86|60.06|62.77|59.97|0
1656561880000|2022-06-30 04:04:40|62.82|60.02|62.82|60.02|62.82|60.02|62.79|59.99|0
1656561900000|2022-06-30 04:05:00|62.86|60.06|62.86|60.06|62.86|60.06|62.86|60.06|0
1656561920000|2022-06-30 04:05:20|62.82|60.02|62.82|60.02|62.82|60.02|62.77|59.97|0
1656561930000|2022-06-30 04:05:30|62.79|59.99|62.82|60.02|62.82|60.02|62.79|59.99|0
1656561960000|2022-06-30 04:06:00|62.94|60.14|62.96|60.16|62.96|60.16|62.94|60.14|0
1656561970000|2022-06-30 04:06:10|62.89|60.09|62.96|60.16|62.96|60.16|62.89|60.09|0
1656561980000|2022-06-30 04:06:20|62.98|60.18|63.01|60.21|63.01|60.21|62.98|60.18|0
1656561990000|2022-06-30 04:06:30|62.93|60.13|62.98|60.18|62.98|60.18|62.93|60.13|0
1656562000000|2022-06-30 04:06:40|63.01|60.21|63.01|60.21|63.01|60.21|62.98|60.18|0
1656562010000|2022-06-30 04:06:50|62.98|60.18|62.86|60.06|63.01|60.21|62.86|60.06|0
1656562020000|2022-06-30 04:07:00|62.91|60.11|62.91|60.11|62.91|60.11|62.91|60.11|0
1656562030000|2022-06-30 04:07:10|62.86|60.06|62.86|60.06|62.86|60.06|62.86|60.06|0
1656562040000|2022-06-30 04:07:20|62.84|60.04|62.82|60.02|62.84|60.04|62.82|60.02|0
1656562060000|2022-06-30 04:07:40|62.86|60.06|62.84|60.04|62.86|60.06|62.82|60.02|0
1656562070000|2022-06-30 04:07:50|62.82|60.02|62.82|60.02|62.82|60.02|62.82|60.02|0
1656562080000|2022-06-30 04:08:00|62.86|60.06|62.86|60.06|62.86|60.06|62.86|60.06|0
1656562090000|2022-06-30 04:08:10|62.91|60.11|62.91|60.11|62.91|60.11|62.86|60.06|0
1656562100000|2022-06-30 04:08:20|62.89|60.09|62.86|60.06|62.96|60.16|62.86|60.06|0
1656562110000|2022-06-30 04:08:30|62.89|60.09|62.84|60.04|62.89|60.09|62.82|60.02|0
1656562120000|2022-06-30 04:08:40|62.82|60.02|62.86|60.06|62.86|60.06|62.82|60.02|0
1656562150000|2022-06-30 04:09:10|62.89|60.09|62.89|60.09|62.89|60.09|62.86|60.06|0
1656562160000|2022-06-30 04:09:20|62.86|60.06|62.86|60.06|62.89|60.09|62.86|60.06|0
1656562180000|2022-06-30 04:09:40|62.82|60.02|62.82|60.02|62.82|60.02|62.82|60.02|0
1656562190000|2022-06-30 04:09:50|62.77|59.97|62.77|59.97|62.79|59.99|62.77|59.97|0
1656562200000|2022-06-30 04:10:00|62.72|59.92|62.67|59.87|62.72|59.92|62.67|59.87|0
1656562210000|2022-06-30 04:10:10|62.72|59.92|62.72|59.92|62.72|59.92|62.72|59.92|0
1656562220000|2022-06-30 04:10:20|62.77|59.97|62.77|59.97|62.77|59.97|62.77|59.97|0
1656562230000|2022-06-30 04:10:30|62.74|59.94|62.74|59.94|62.74|59.94|62.74|59.94|0
1656562240000|2022-06-30 04:10:40|62.77|59.97|62.77|59.97|62.77|59.97|62.77|59.97|0
1656562250000|2022-06-30 04:10:50|62.82|60.02|62.82|60.02|62.82|60.02|62.82|60.02|0
1656562260000|2022-06-30 04:11:00|62.79|59.99|62.82|60.02|62.84|60.04|62.79|59.99|0
1656562270000|2022-06-30 04:11:10|62.77|59.97|62.77|59.97|62.77|59.97|62.77|59.97|0
1656562280000|2022-06-30 04:11:20|62.79|59.99|62.82|60.02|62.82|60.02|62.79|59.99|0
1656562290000|2022-06-30 04:11:30|62.77|59.97|62.77|59.97|62.77|59.97|62.77|59.97|0
1656562300000|2022-06-30 04:11:40|62.82|60.02|62.77|59.97|62.82|60.02|62.77|59.97|0
1656562320000|2022-06-30 04:12:00|62.79|59.99|62.82|60.02|62.82|60.02|62.79|59.99|0
1656562330000|2022-06-30 04:12:10|62.86|60.06|62.91|60.11|62.91|60.11|62.86|60.06|0
1656562340000|2022-06-30 04:12:20|62.96|60.16|62.96|60.16|62.96|60.16|62.96|60.16|0
1656562350000|2022-06-30 04:12:30|63.05|60.25|62.98|60.18|63.05|60.25|62.98|60.18|0
1656562360000|2022-06-30 04:12:40|62.96|60.16|63.01|60.21|63.01|60.21|62.96|60.16|0
1656562370000|2022-06-30 04:12:50|63.05|60.25|63.05|60.25|63.05|60.25|63.01|60.21|0
1656562380000|2022-06-30 04:13:00|63.1|60.3|63.08|60.28|63.1|60.3|63.08|60.28|0
1656562400000|2022-06-30 04:13:20|63.05|60.25|63.08|60.28|63.1|60.3|63.05|60.25|0
1656562410000|2022-06-30 04:13:30|63.05|60.25|63.03|60.23|63.05|60.25|63.03|60.23|0
1656562420000|2022-06-30 04:13:40|63.01|60.21|63.01|60.21|63.01|60.21|63.01|60.21|0
1656562430000|2022-06-30 04:13:50|63.03|60.23|63.03|60.23|63.03|60.23|63.03|60.23|0
1656562440000|2022-06-30 04:14:00|63.01|60.21|63.01|60.21|63.03|60.23|63.01|60.21|0
1656562460000|2022-06-30 04:14:20|62.98|60.18|63.01|60.21|63.01|60.21|62.96|60.16|0
1656562470000|2022-06-30 04:14:30|62.96|60.16|63.01|60.21|63.01|60.21|62.96|60.16|0
1656562500000|2022-06-30 04:15:00|63.05|60.25|63.05|60.25|63.05|60.25|63.05|60.25|0
1656562510000|2022-06-30 04:15:10|63.01|60.21|63.01|60.21|63.01|60.21|63.01|60.21|0
1656562530000|2022-06-30 04:15:30|62.96|60.16|62.96|60.16|62.96|60.16|62.96|60.16|0
1656562550000|2022-06-30 04:15:50|63.01|60.21|63.01|60.21|63.01|60.21|62.98|60.18|0
1656562570000|2022-06-30 04:16:10|63.03|60.23|63.03|60.23|63.03|60.23|63.03|60.23|0
1656562580000|2022-06-30 04:16:20|63.01|60.21|63.01|60.21|63.01|60.21|63.01|60.21|0
1656562600000|2022-06-30 04:16:40|63.05|60.25|63.05|60.25|63.05|60.25|63.05|60.25|0
1656562610000|2022-06-30 04:16:50|63.03|60.23|63.05|60.25|63.05|60.25|63.03|60.23|0
1656562620000|2022-06-30 04:17:00|63.1|60.3|63.1|60.3|63.1|60.3|63.1|60.3|0
1656562630000|2022-06-30 04:17:10|63.05|60.25|63.05|60.25|63.05|60.25|63.05|60.25|0
1656562650000|2022-06-30 04:17:30|63.08|60.28|63.08|60.28|63.08|60.28|63.08|60.28|0
1656562660000|2022-06-30 04:17:40|63.05|60.25|63.05|60.25|63.1|60.3|63.05|60.25|0
1656562680000|2022-06-30 04:18:00|63.08|60.28|63.1|60.3|63.1|60.3|63.08|60.28|0
1656562690000|2022-06-30 04:18:10|63.05|60.25|63.1|60.3|63.1|60.3|63.05|60.25|0
1656562700000|2022-06-30 04:18:20|63.05|60.25|63.05|60.25|63.05|60.25|63.05|60.25|0
1656562710000|2022-06-30 04:18:30|63.08|60.28|63.1|60.3|63.1|60.3|63.08|60.28|0
1656562720000|2022-06-30 04:18:40|63.12|60.32|63.1|60.3|63.12|60.32|63.1|60.3|0
1656562740000|2022-06-30 04:19:00|63.15|60.35|63.15|60.35|63.17|60.37|63.15|60.35|0
1656562750000|2022-06-30 04:19:10|63.1|60.3|63.1|60.3|63.1|60.3|63.1|60.3|0
1656562760000|2022-06-30 04:19:20|63.12|60.32|63.15|60.35|63.15|60.35|63.12|60.32|0
1656562780000|2022-06-30 04:19:40|63.2|60.4|63.2|60.4|63.2|60.4|63.2|60.4|0
1656562790000|2022-06-30 04:19:50|63.22|60.42|63.24|60.44|63.24|60.44|63.22|60.42|0
1656562800000|2022-06-30 04:20:00|63.2|60.4|63.2|60.4|63.2|60.4|63.2|60.4|0
1656562810000|2022-06-30 04:20:10|63.15|60.35|63.15|60.35|63.15|60.35|63.15|60.35|0
1656562830000|2022-06-30 04:20:30|63.2|60.4|63.17|60.37|63.2|60.4|63.17|60.37|0
1656562840000|2022-06-30 04:20:40|63.15|60.35|63.12|60.32|63.15|60.35|63.12|60.32|0
1656562850000|2022-06-30 04:20:50|63.1|60.3|63.1|60.3|63.1|60.3|63.1|60.3|0
1656562860000|2022-06-30 04:21:00|63.08|60.28|63.08|60.28|63.08|60.28|63.08|60.28|0
1656562870000|2022-06-30 04:21:10|63.05|60.25|63.1|60.3|63.1|60.3|63.05|60.25|0
1656562890000|2022-06-30 04:21:30|63.12|60.32|63.12|60.32|63.12|60.32|63.12|60.32|0
1656562900000|2022-06-30 04:21:40|63.1|60.3|63.1|60.3|63.1|60.3|63.1|60.3|0
1656562940000|2022-06-30 04:22:20|63.15|60.35|63.05|60.25|63.15|60.35|63.05|60.25|0
1656562950000|2022-06-30 04:22:30|63.07|60.27|62.96|60.16|63.07|60.27|62.96|60.16|0
1656562960000|2022-06-30 04:22:40|63|60.2|63|60.2|63|60.2|63|60.2|0
1656562970000|2022-06-30 04:22:50|63.03|60.23|63|60.2|63.03|60.23|63|60.2|0
1656562980000|2022-06-30 04:23:00|63.03|60.23|63.1|60.3|63.1|60.3|63.03|60.23|0
1656562990000|2022-06-30 04:23:10|63.07|60.27|63.07|60.27|63.07|60.27|63.07|60.27|0
1656563000000|2022-06-30 04:23:20|63.05|60.25|63.05|60.25|63.05|60.25|63.05|60.25|0
1656563010000|2022-06-30 04:23:30|63|60.2|63|60.2|63|60.2|63|60.2|0
1656563020000|2022-06-30 04:23:40|63.05|60.25|63.05|60.25|63.05|60.25|63.05|60.25|0
1656563030000|2022-06-30 04:23:50|63.07|60.27|63.07|60.27|63.07|60.27|63.07|60.27|0
1656563040000|2022-06-30 04:24:00|63.05|60.25|63.05|60.25|63.07|60.27|63.05|60.25|0
1656563060000|2022-06-30 04:24:20|63.1|60.3|63.05|60.25|63.1|60.3|63.05|60.25|0
1656563070000|2022-06-30 04:24:30|63.07|60.27|63.07|60.27|63.07|60.27|63.07|60.27|0
1656563080000|2022-06-30 04:24:40|63.1|60.3|63.07|60.27|63.1|60.3|63.05|60.25|0
1656563090000|2022-06-30 04:24:50|63.1|60.3|63.1|60.3|63.1|60.3|63.1|60.3|0
1656563150000|2022-06-30 04:25:50|63.07|60.27|63.1|60.3|63.1|60.3|63.07|60.27|0
1656563160000|2022-06-30 04:26:00|63.12|60.32|63.19|60.39|63.19|60.39|63.12|60.32|0
1656563190000|2022-06-30 04:26:30|63.15|60.35|63.15|60.35|63.15|60.35|63.15|60.35|0
1656563200000|2022-06-30 04:26:40|63.1|60.3|63.12|60.32|63.12|60.32|63.1|60.3|0
1656563210000|2022-06-30 04:26:50|63.1|60.3|63.1|60.3|63.1|60.3|63.1|60.3|0
1656563230000|2022-06-30 04:27:10|63.05|60.25|63.1|60.3|63.1|60.3|63.05|60.25|0
1656563240000|2022-06-30 04:27:20|63.05|60.25|63.05|60.25|63.05|60.25|63.05|60.25|0
1656563250000|2022-06-30 04:27:30|63.07|60.27|63.07|60.27|63.07|60.27|63.05|60.25|0
1656563260000|2022-06-30 04:27:40|63.05|60.25|63.05|60.25|63.05|60.25|63.05|60.25|0
1656563290000|2022-06-30 04:28:10|63.03|60.23|63.05|60.25|63.05|60.25|63.03|60.23|0
1656563300000|2022-06-30 04:28:20|63|60.2|63|60.2|63|60.2|63|60.2|0
1656563310000|2022-06-30 04:28:30|63.05|60.25|63.05|60.25|63.05|60.25|63.05|60.25|0
1656563330000|2022-06-30 04:28:50|63|60.2|63|60.2|63|60.2|63|60.2|0
1656563340000|2022-06-30 04:29:00|63.05|60.25|63.05|60.25|63.05|60.25|63.05|60.25|0
1656563360000|2022-06-30 04:29:20|63.1|60.3|63.1|60.3|63.1|60.3|63.07|60.27|0
1656563380000|2022-06-30 04:29:40|63|60.2|63|60.2|63|60.2|63|60.2|0
1656563420000|2022-06-30 04:30:20|63.03|60.23|63.05|60.25|63.05|60.25|63|60.2|0
1656563430000|2022-06-30 04:30:30|63.1|60.3|63.1|60.3|63.1|60.3|63.1|60.3|0
1656563440000|2022-06-30 04:30:40|63.15|60.35|63.1|60.3|63.15|60.35|63.1|60.3|0
1656563460000|2022-06-30 04:31:00|63.05|60.25|63.05|60.25|63.05|60.25|63.05|60.25|0
1656563480000|2022-06-30 04:31:20|63.1|60.3|63.05|60.25|63.1|60.3|63.05|60.25|0
1656563490000|2022-06-30 04:31:30|63.07|60.27|63.05|60.25|63.07|60.27|63.05|60.25|0
1656563500000|2022-06-30 04:31:40|63.15|60.35|63.12|60.32|63.15|60.35|63.12|60.32|0
1656563510000|2022-06-30 04:31:50|63.1|60.3|63.05|60.25|63.1|60.3|63.05|60.25|0
1656563520000|2022-06-30 04:32:00|63.07|60.27|63.05|60.25|63.07|60.27|63.05|60.25|0
1656563530000|2022-06-30 04:32:10|63|60.2|63|60.2|63|60.2|63|60.2|0
1656563550000|2022-06-30 04:32:30|62.95|60.15|62.98|60.18|62.98|60.18|62.95|60.15|0
1656563560000|2022-06-30 04:32:40|63|60.2|63|60.2|63|60.2|63|60.2|0
1656563570000|2022-06-30 04:32:50|62.98|60.18|63|60.2|63|60.2|62.98|60.18|0
1656563580000|2022-06-30 04:33:00|62.95|60.15|62.93|60.13|62.95|60.15|62.93|60.13|0
1656563590000|2022-06-30 04:33:10|62.91|60.11|62.81|60.01|62.91|60.11|62.81|60.01|0
1656563600000|2022-06-30 04:33:20|62.76|59.96|62.81|60.01|62.81|60.01|62.76|59.96|0
1656563610000|2022-06-30 04:33:30|62.76|59.96|62.76|59.96|62.76|59.96|62.76|59.96|0
1656563640000|2022-06-30 04:34:00|62.81|60.01|62.81|60.01|62.81|60.01|62.81|60.01|0
1656563650000|2022-06-30 04:34:10|62.83|60.03|62.86|60.06|62.86|60.06|62.83|60.03|0
1656563670000|2022-06-30 04:34:30|62.91|60.11|62.91|60.11|62.91|60.11|62.91|60.11|0
1656563680000|2022-06-30 04:34:40|62.95|60.15|62.95|60.15|62.95|60.15|62.93|60.13|0
1656563690000|2022-06-30 04:34:50|63|60.2|62.95|60.15|63|60.2|62.95|60.15|0
1656563700000|2022-06-30 04:35:00|62.93|60.13|63|60.2|63|60.2|62.91|60.11|0
1656563710000|2022-06-30 04:35:10|62.95|60.15|62.86|60.06|62.95|60.15|62.86|60.06|0
1656563730000|2022-06-30 04:35:30|62.83|60.03|62.83|60.03|62.83|60.03|62.81|60.01|0
1656563740000|2022-06-30 04:35:40|62.81|60.01|62.76|59.96|62.81|60.01|62.76|59.96|0
1656563750000|2022-06-30 04:35:50|62.71|59.91|62.81|60.01|62.81|60.01|62.71|59.91|0
1656563760000|2022-06-30 04:36:00|62.83|60.03|62.83|60.03|62.83|60.03|62.83|60.03|0
1656563770000|2022-06-30 04:36:10|62.76|59.96|62.78|59.98|62.78|59.98|62.76|59.96|0
1656563780000|2022-06-30 04:36:20|62.81|60.01|62.78|59.98|62.81|60.01|62.78|59.98|0
1656563790000|2022-06-30 04:36:30|62.76|59.96|62.76|59.96|62.76|59.96|62.74|59.94|0
1656563800000|2022-06-30 04:36:40|62.71|59.91|62.67|59.87|62.71|59.91|62.67|59.87|0
1656563810000|2022-06-30 04:36:50|62.71|59.91|62.71|59.91|62.71|59.91|62.71|59.91|0
1656563820000|2022-06-30 04:37:00|62.69|59.89|62.67|59.87|62.69|59.89|62.67|59.87|0
1656563830000|2022-06-30 04:37:10|62.69|59.89|62.62|59.82|62.71|59.91|62.62|59.82|0
1656563840000|2022-06-30 04:37:20|62.57|59.77|62.59|59.79|62.59|59.79|62.57|59.77|0
1656563850000|2022-06-30 04:37:30|62.62|59.82|62.62|59.82|62.62|59.82|62.62|59.82|0
1656563880000|2022-06-30 04:38:00|62.59|59.79|62.57|59.77|62.59|59.79|62.57|59.77|0
1656563900000|2022-06-30 04:38:20|62.55|59.75|62.52|59.72|62.57|59.77|62.52|59.72|0
1656563910000|2022-06-30 04:38:30|62.57|59.77|62.52|59.72|62.57|59.77|62.52|59.72|0
1656563920000|2022-06-30 04:38:40|62.55|59.75|62.55|59.75|62.55|59.75|62.55|59.75|0
1656563930000|2022-06-30 04:38:50|62.52|59.72|62.55|59.75|62.55|59.75|62.52|59.72|0
1656563940000|2022-06-30 04:39:00|62.57|59.77|62.62|59.82|62.62|59.82|62.57|59.77|0
1656563950000|2022-06-30 04:39:10|62.64|59.84|62.67|59.87|62.67|59.87|62.64|59.84|0
1656563960000|2022-06-30 04:39:20|62.69|59.89|62.69|59.89|62.71|59.91|62.69|59.89|0
1656563970000|2022-06-30 04:39:30|62.71|59.91|62.69|59.89|62.71|59.91|62.69|59.89|0
1656563980000|2022-06-30 04:39:40|62.67|59.87|62.67|59.87|62.67|59.87|62.67|59.87|0
1656564000000|2022-06-30 04:40:00|62.69|59.89|62.71|59.91|62.74|59.94|62.69|59.89|0
1656564010000|2022-06-30 04:40:10|62.74|59.94|62.71|59.91|62.74|59.94|62.71|59.91|0
1656564020000|2022-06-30 04:40:20|62.69|59.89|62.67|59.87|62.71|59.91|62.67|59.87|0
1656564030000|2022-06-30 04:40:30|62.64|59.84|62.74|59.94|62.74|59.94|62.64|59.84|0
1656564040000|2022-06-30 04:40:40|62.76|59.96|62.78|59.98|62.78|59.98|62.76|59.96|0
1656564050000|2022-06-30 04:40:50|62.76|59.96|62.81|60.01|62.81|60.01|62.76|59.96|0
1656564060000|2022-06-30 04:41:00|62.78|59.98|62.81|60.01|62.81|60.01|62.78|59.98|0
1656564070000|2022-06-30 04:41:10|62.83|60.03|62.81|60.01|62.83|60.03|62.81|60.01|0
1656564080000|2022-06-30 04:41:20|62.76|59.96|62.71|59.91|62.76|59.96|62.71|59.91|0
1656564090000|2022-06-30 04:41:30|62.74|59.94|62.74|59.94|62.74|59.94|62.71|59.91|0
1656564100000|2022-06-30 04:41:40|62.76|59.96|62.74|59.94|62.76|59.96|62.74|59.94|0
1656564110000|2022-06-30 04:41:50|62.71|59.91|62.74|59.94|62.74|59.94|62.71|59.91|0
1656564120000|2022-06-30 04:42:00|62.76|59.96|62.81|60.01|62.81|60.01|62.76|59.96|0
1656564140000|2022-06-30 04:42:20|62.76|59.96|62.76|59.96|62.76|59.96|62.76|59.96|0
1656564150000|2022-06-30 04:42:30|62.71|59.91|62.71|59.91|62.71|59.91|62.71|59.91|0
1656564160000|2022-06-30 04:42:40|62.67|59.87|62.67|59.87|62.67|59.87|62.67|59.87|0
1656564170000|2022-06-30 04:42:50|62.71|59.91|62.71|59.91|62.71|59.91|62.71|59.91|0
1656564180000|2022-06-30 04:43:00|62.74|59.94|62.78|59.98|62.78|59.98|62.74|59.94|0
1656564190000|2022-06-30 04:43:10|62.76|59.96|62.81|60.01|62.81|60.01|62.76|59.96|0
1656564230000|2022-06-30 04:43:50|62.86|60.06|62.86|60.06|62.86|60.06|62.86|60.06|0
1656564240000|2022-06-30 04:44:00|62.9|60.1|62.9|60.1|62.9|60.1|62.9|60.1|0
1656564250000|2022-06-30 04:44:10|62.95|60.15|62.97|60.17|62.97|60.17|62.95|60.15|0
1656564260000|2022-06-30 04:44:20|63|60.2|62.95|60.15|63|60.2|62.95|60.15|0
1656564270000|2022-06-30 04:44:30|62.9|60.1|62.9|60.1|62.93|60.13|62.9|60.1|0
1656564280000|2022-06-30 04:44:40|62.86|60.06|62.86|60.06|62.86|60.06|62.86|60.06|0
1656564300000|2022-06-30 04:45:00|62.88|60.08|62.86|60.06|62.88|60.08|62.86|60.06|0
1656564310000|2022-06-30 04:45:10|62.9|60.1|62.9|60.1|62.9|60.1|62.9|60.1|0
1656564330000|2022-06-30 04:45:30|62.86|60.06|62.86|60.06|62.86|60.06|62.86|60.06|0
1656564340000|2022-06-30 04:45:40|62.88|60.08|62.9|60.1|62.9|60.1|62.88|60.08|0
1656564350000|2022-06-30 04:45:50|62.88|60.08|62.83|60.03|62.88|60.08|62.83|60.03|0
1656564360000|2022-06-30 04:46:00|62.81|60.01|62.86|60.06|62.86|60.06|62.81|60.01|0
1656564370000|2022-06-30 04:46:10|62.88|60.08|62.88|60.08|62.88|60.08|62.88|60.08|0
1656564390000|2022-06-30 04:46:30|62.9|60.1|62.9|60.1|62.9|60.1|62.9|60.1|0
1656564410000|2022-06-30 04:46:50|62.85|60.05|62.85|60.05|62.85|60.05|62.85|60.05|0
1656564420000|2022-06-30 04:47:00|62.81|60.01|62.76|59.96|62.81|60.01|62.76|59.96|0
1656564430000|2022-06-30 04:47:10|62.81|60.01|62.81|60.01|62.81|60.01|62.81|60.01|0
1656564440000|2022-06-30 04:47:20|62.85|60.05|62.85|60.05|62.85|60.05|62.85|60.05|0
1656564480000|2022-06-30 04:48:00|62.81|60.01|62.85|60.05|62.85|60.05|62.78|59.98|0
1656564500000|2022-06-30 04:48:20|62.83|60.03|62.85|60.05|62.85|60.05|62.81|60.01|0
1656564520000|2022-06-30 04:48:40|62.9|60.1|62.9|60.1|62.9|60.1|62.9|60.1|0
1656564530000|2022-06-30 04:48:50|62.85|60.05|62.85|60.05|62.85|60.05|62.85|60.05|0
1656564550000|2022-06-30 04:49:10|62.83|60.03|62.83|60.03|62.83|60.03|62.83|60.03|0
1656564560000|2022-06-30 04:49:20|62.81|60.01|62.81|60.01|62.81|60.01|62.76|59.96|0
1656564590000|2022-06-30 04:49:50|62.76|59.96|62.76|59.96|62.76|59.96|62.71|59.91|0
1656564600000|2022-06-30 04:50:00|62.73|59.93|62.76|59.96|62.76|59.96|62.71|59.91|0
1656564620000|2022-06-30 04:50:20|62.78|59.98|62.81|60.01|62.81|60.01|62.76|59.96|0
1656564650000|2022-06-30 04:50:50|62.83|60.03|62.81|60.01|62.83|60.03|62.81|60.01|0
1656564660000|2022-06-30 04:51:00|62.83|60.03|62.81|60.01|62.83|60.03|62.81|60.01|0
1656564670000|2022-06-30 04:51:10|62.83|60.03|62.85|60.05|62.85|60.05|62.83|60.03|0
1656564680000|2022-06-30 04:51:20|62.81|60.01|62.81|60.01|62.83|60.03|62.81|60.01|0
1656564690000|2022-06-30 04:51:30|62.83|60.03|62.83|60.03|62.85|60.05|62.83|60.03|0
1656564700000|2022-06-30 04:51:40|62.81|60.01|62.83|60.03|62.83|60.03|62.81|60.01|0
1656564710000|2022-06-30 04:51:50|62.85|60.05|62.85|60.05|62.85|60.05|62.85|60.05|0
1656564720000|2022-06-30 04:52:00|62.81|60.01|62.83|60.03|62.83|60.03|62.81|60.01|0
1656564730000|2022-06-30 04:52:10|62.81|60.01|62.81|60.01|62.81|60.01|62.81|60.01|0
1656564740000|2022-06-30 04:52:20|62.83|60.03|62.81|60.01|62.83|60.03|62.81|60.01|0
1656564760000|2022-06-30 04:52:40|62.76|59.96|62.76|59.96|62.76|59.96|62.76|59.96|0
1656564780000|2022-06-30 04:53:00|62.81|60.01|62.81|60.01|62.81|60.01|62.81|60.01|0
1656564800000|2022-06-30 04:53:20|62.76|59.96|62.76|59.96|62.81|60.01|62.76|59.96|0
1656564810000|2022-06-30 04:53:30|62.81|60.01|62.81|60.01|62.81|60.01|62.78|59.98|0
1656564820000|2022-06-30 04:53:40|62.85|60.05|62.81|60.01|62.85|60.05|62.81|60.01|0
1656564830000|2022-06-30 04:53:50|62.78|59.98|62.76|59.96|62.78|59.98|62.76|59.96|0
1656564860000|2022-06-30 04:54:20|62.73|59.93|62.73|59.93|62.73|59.93|62.73|59.93|0
1656564870000|2022-06-30 04:54:30|62.71|59.91|62.71|59.91|62.71|59.91|62.71|59.91|0
1656564890000|2022-06-30 04:54:50|62.66|59.86|62.59|59.79|62.66|59.86|62.59|59.79|0
1656564900000|2022-06-30 04:55:00|62.61|59.81|62.57|59.77|62.61|59.81|62.57|59.77|0
1656564910000|2022-06-30 04:55:10|62.59|59.79|62.61|59.81|62.61|59.81|62.59|59.79|0
1656564920000|2022-06-30 04:55:20|62.57|59.77|62.61|59.81|62.61|59.81|62.57|59.77|0
1656564940000|2022-06-30 04:55:40|62.59|59.79|62.61|59.81|62.61|59.81|62.59|59.79|0
1656564950000|2022-06-30 04:55:50|62.59|59.79|62.61|59.81|62.61|59.81|62.59|59.79|0
1656564960000|2022-06-30 04:56:00|62.59|59.79|62.57|59.77|62.59|59.79|62.57|59.77|0
1656564990000|2022-06-30 04:56:30|62.52|59.72|62.52|59.72|62.52|59.72|62.52|59.72|0
1656565000000|2022-06-30 04:56:40|62.57|59.77|62.57|59.77|62.57|59.77|62.57|59.77|0
1656565010000|2022-06-30 04:56:50|62.54|59.74|62.57|59.77|62.57|59.77|62.52|59.72|0
1656565020000|2022-06-30 04:57:00|62.52|59.72|62.52|59.72|62.52|59.72|62.52|59.72|0
1656565030000|2022-06-30 04:57:10|62.49|59.69|62.52|59.72|62.52|59.72|62.49|59.69|0
1656565040000|2022-06-30 04:57:20|62.38|59.58|62.4|59.6|62.42|59.62|62.38|59.58|0
1656565050000|2022-06-30 04:57:30|62.38|59.58|62.42|59.62|62.42|59.62|62.38|59.58|0
1656565060000|2022-06-30 04:57:40|62.47|59.67|62.45|59.65|62.47|59.67|62.45|59.65|0
1656565070000|2022-06-30 04:57:50|62.42|59.62|62.42|59.62|62.42|59.62|62.42|59.62|0
1656565110000|2022-06-30 04:58:30|62.45|59.65|62.47|59.67|62.47|59.67|62.45|59.65|0
1656565120000|2022-06-30 04:58:40|62.52|59.72|62.57|59.77|62.57|59.77|62.52|59.72|0
1656565130000|2022-06-30 04:58:50|62.52|59.72|62.52|59.72|62.52|59.72|62.52|59.72|0
1656565140000|2022-06-30 04:59:00|62.57|59.77|62.61|59.81|62.61|59.81|62.57|59.77|0
1656565150000|2022-06-30 04:59:10|62.64|59.84|62.71|59.91|62.71|59.91|62.64|59.84|0
1656565160000|2022-06-30 04:59:20|62.66|59.86|62.66|59.86|62.66|59.86|62.66|59.86|0
1656565170000|2022-06-30 04:59:30|62.61|59.81|62.66|59.86|62.66|59.86|62.61|59.81|0
1656565190000|2022-06-30 04:59:50|62.64|59.84|62.61|59.81|62.64|59.84|62.61|59.81|0
1656565200000|2022-06-30 05:00:00|62.64|59.84|62.71|59.91|62.71|59.91|62.64|59.84|0
1656565210000|2022-06-30 05:00:10|62.76|59.96|62.78|59.98|62.78|59.98|62.76|59.96|0
1656565220000|2022-06-30 05:00:20|62.73|59.93|62.66|59.86|62.76|59.96|62.66|59.86|0
1656565230000|2022-06-30 05:00:30|62.73|59.93|62.71|59.91|62.73|59.93|62.71|59.91|0
1656565240000|2022-06-30 05:00:40|62.73|59.93|62.76|59.96|62.76|59.96|62.73|59.93|0
1656565250000|2022-06-30 05:00:50|62.78|59.98|62.8|60|62.8|60|62.78|59.98|0
1656565260000|2022-06-30 05:01:00|62.76|59.96|62.78|59.98|62.78|59.98|62.76|59.96|0
1656565270000|2022-06-30 05:01:10|62.8|60|62.8|60|62.8|60|62.8|60|0
1656565280000|2022-06-30 05:01:20|62.85|60.05|62.85|60.05|62.85|60.05|62.83|60.03|0
1656565290000|2022-06-30 05:01:30|62.8|60|62.76|59.96|62.8|60|62.76|59.96|0
1656565300000|2022-06-30 05:01:40|62.66|59.86|62.66|59.86|62.66|59.86|62.66|59.86|0
1656565310000|2022-06-30 05:01:50|62.57|59.77|62.57|59.77|62.57|59.77|62.57|59.77|0
1656565320000|2022-06-30 05:02:00|62.52|59.72|62.42|59.62|62.52|59.72|62.42|59.62|0
1656565330000|2022-06-30 05:02:10|62.47|59.67|62.23|59.43|62.47|59.67|62.23|59.43|0
1656565340000|2022-06-30 05:02:20|62.28|59.48|62.38|59.58|62.38|59.58|62.28|59.48|0
1656565350000|2022-06-30 05:02:30|62.42|59.62|62.42|59.62|62.42|59.62|62.42|59.62|0
1656565360000|2022-06-30 05:02:40|62.38|59.58|62.38|59.58|62.38|59.58|62.33|59.53|0
1656565370000|2022-06-30 05:02:50|62.4|59.6|62.33|59.53|62.4|59.6|62.33|59.53|0
1656565380000|2022-06-30 05:03:00|62.38|59.58|62.47|59.67|62.47|59.67|62.38|59.58|0
1656565390000|2022-06-30 05:03:10|62.52|59.72|62.57|59.77|62.57|59.77|62.52|59.72|0
1656565400000|2022-06-30 05:03:20|62.61|59.81|62.66|59.86|62.66|59.86|62.61|59.81|0
1656565410000|2022-06-30 05:03:30|62.68|59.88|62.66|59.86|62.68|59.88|62.66|59.86|0
1656565420000|2022-06-30 05:03:40|62.64|59.84|62.61|59.81|62.66|59.86|62.61|59.81|0
1656565430000|2022-06-30 05:03:50|62.66|59.86|62.64|59.84|62.66|59.86|62.64|59.84|0
1656565440000|2022-06-30 05:04:00|62.61|59.81|62.66|59.86|62.66|59.86|62.61|59.81|0
1656565450000|2022-06-30 05:04:10|62.61|59.81|62.66|59.86|62.66|59.86|62.59|59.79|0
1656565460000|2022-06-30 05:04:20|62.61|59.81|62.66|59.86|62.66|59.86|62.61|59.81|0
1656565470000|2022-06-30 05:04:30|62.68|59.88|62.66|59.86|62.71|59.91|62.66|59.86|0
1656565480000|2022-06-30 05:04:40|62.64|59.84|62.59|59.79|62.66|59.86|62.59|59.79|0
1656565490000|2022-06-30 05:04:50|62.61|59.81|62.61|59.81|62.61|59.81|62.61|59.81|0
1656565500000|2022-06-30 05:05:00|62.64|59.84|62.64|59.84|62.66|59.86|62.64|59.84|0
1656565510000|2022-06-30 05:05:10|62.56|59.76|62.54|59.74|62.56|59.76|62.52|59.72|0
1656565520000|2022-06-30 05:05:20|62.52|59.72|62.42|59.62|62.52|59.72|62.42|59.62|0
1656565530000|2022-06-30 05:05:30|62.44|59.64|62.42|59.62|62.44|59.64|62.42|59.62|0
1656565540000|2022-06-30 05:05:40|62.44|59.64|62.42|59.62|62.44|59.64|62.42|59.62|0
1656565550000|2022-06-30 05:05:50|62.37|59.57|62.37|59.57|62.37|59.57|62.37|59.57|0
1656565560000|2022-06-30 05:06:00|62.42|59.62|62.37|59.57|62.42|59.62|62.37|59.57|0
1656565570000|2022-06-30 05:06:10|62.47|59.67|62.47|59.67|62.47|59.67|62.47|59.67|0
1656565580000|2022-06-30 05:06:20|62.42|59.62|62.47|59.67|62.47|59.67|62.42|59.62|0
1656565590000|2022-06-30 05:06:30|62.42|59.62|62.42|59.62|62.44|59.64|62.42|59.62|0
1656565600000|2022-06-30 05:06:40|62.47|59.67|62.47|59.67|62.47|59.67|62.42|59.62|0
1656565610000|2022-06-30 05:06:50|62.52|59.72|62.47|59.67|62.52|59.72|62.47|59.67|0
1656565620000|2022-06-30 05:07:00|62.42|59.62|62.25|59.45|62.42|59.62|62.25|59.45|0
1656565630000|2022-06-30 05:07:10|62.28|59.48|62.3|59.5|62.3|59.5|62.28|59.48|0
1656565640000|2022-06-30 05:07:20|62.28|59.48|62.33|59.53|62.33|59.53|62.28|59.48|0
1656565650000|2022-06-30 05:07:30|62.28|59.48|62.37|59.57|62.37|59.57|62.28|59.48|0
1656565660000|2022-06-30 05:07:40|62.4|59.6|62.37|59.57|62.4|59.6|62.37|59.57|0
1656565670000|2022-06-30 05:07:50|62.33|59.53|62.28|59.48|62.33|59.53|62.28|59.48|0
1656565690000|2022-06-30 05:08:10|62.42|59.62|62.37|59.57|62.42|59.62|62.37|59.57|0
1656565700000|2022-06-30 05:08:20|62.35|59.55|62.37|59.57|62.37|59.57|62.35|59.55|0
1656565710000|2022-06-30 05:08:30|62.4|59.6|62.4|59.6|62.42|59.62|62.4|59.6|0
1656565720000|2022-06-30 05:08:40|62.42|59.62|62.4|59.6|62.42|59.62|62.4|59.6|0
1656565730000|2022-06-30 05:08:50|62.37|59.57|62.33|59.53|62.37|59.57|62.28|59.48|0
1656565750000|2022-06-30 05:09:10|62.35|59.55|62.35|59.55|62.35|59.55|62.35|59.55|0
1656565760000|2022-06-30 05:09:20|62.33|59.53|62.37|59.57|62.37|59.57|62.33|59.53|0
1656565780000|2022-06-30 05:09:40|62.42|59.62|62.42|59.62|62.42|59.62|62.42|59.62|0
1656565790000|2022-06-30 05:09:50|62.44|59.64|62.44|59.64|62.44|59.64|62.44|59.64|0
1656565800000|2022-06-30 05:10:00|62.47|59.67|62.47|59.67|62.47|59.67|62.47|59.67|0
1656565810000|2022-06-30 05:10:10|62.44|59.64|62.44|59.64|62.44|59.64|62.44|59.64|0
1656565820000|2022-06-30 05:10:20|62.42|59.62|62.42|59.62|62.42|59.62|62.4|59.6|0
1656565830000|2022-06-30 05:10:30|62.44|59.64|62.47|59.67|62.47|59.67|62.44|59.64|0
1656565840000|2022-06-30 05:10:40|62.44|59.64|62.49|59.69|62.49|59.69|62.44|59.64|0
1656565850000|2022-06-30 05:10:50|62.52|59.72|62.47|59.67|62.52|59.72|62.47|59.67|0
1656565860000|2022-06-30 05:11:00|62.52|59.72|62.42|59.62|62.52|59.72|62.42|59.62|0
1656565880000|2022-06-30 05:11:20|62.4|59.6|62.42|59.62|62.42|59.62|62.4|59.6|0
1656565900000|2022-06-30 05:11:40|62.37|59.57|62.37|59.57|62.37|59.57|62.37|59.57|0
1656565910000|2022-06-30 05:11:50|62.28|59.48|62.33|59.53|62.33|59.53|62.28|59.48|0
1656565920000|2022-06-30 05:12:00|62.28|59.48|62.37|59.57|62.37|59.57|62.28|59.48|0
1656565930000|2022-06-30 05:12:10|62.4|59.6|62.37|59.57|62.4|59.6|62.37|59.57|0
1656565940000|2022-06-30 05:12:20|62.4|59.6|62.28|59.48|62.4|59.6|62.28|59.48|0
1656565950000|2022-06-30 05:12:30|62.3|59.5|62.37|59.57|62.37|59.57|62.3|59.5|0
1656565960000|2022-06-30 05:12:40|62.28|59.48|62.28|59.48|62.28|59.48|62.28|59.48|0
1656565970000|2022-06-30 05:12:50|62.18|59.38|62.18|59.38|62.18|59.38|62.18|59.38|0
1656565980000|2022-06-30 05:13:00|62.14|59.34|62.28|59.48|62.28|59.48|62.14|59.34|0
1656565990000|2022-06-30 05:13:10|62.33|59.53|62.3|59.5|62.33|59.53|62.3|59.5|0
1656566000000|2022-06-30 05:13:20|62.33|59.53|62.33|59.53|62.33|59.53|62.3|59.5|0
1656566010000|2022-06-30 05:13:30|62.28|59.48|62.3|59.5|62.33|59.53|62.25|59.45|0
1656566020000|2022-06-30 05:13:40|62.28|59.48|62.33|59.53|62.33|59.53|62.28|59.48|0
1656566040000|2022-06-30 05:14:00|62.28|59.48|62.28|59.48|62.28|59.48|62.28|59.48|0
1656566050000|2022-06-30 05:14:10|62.33|59.53|62.33|59.53|62.33|59.53|62.33|59.53|0
1656566060000|2022-06-30 05:14:20|62.37|59.57|62.37|59.57|62.37|59.57|62.37|59.57|0
1656566080000|2022-06-30 05:14:40|62.42|59.62|62.42|59.62|62.42|59.62|62.42|59.62|0
1656566090000|2022-06-30 05:14:50|62.37|59.57|62.42|59.62|62.47|59.67|62.37|59.57|0
1656566100000|2022-06-30 05:15:00|62.47|59.67|62.47|59.67|62.47|59.67|62.47|59.67|0
1656566110000|2022-06-30 05:15:10|62.51|59.71|62.51|59.71|62.51|59.71|62.51|59.71|0
1656566120000|2022-06-30 05:15:20|62.61|59.81|62.66|59.86|62.66|59.86|62.61|59.81|0
1656566130000|2022-06-30 05:15:30|62.71|59.91|62.71|59.91|62.71|59.91|62.66|59.86|0
1656566140000|2022-06-30 05:15:40|62.73|59.93|62.66|59.86|62.73|59.93|62.66|59.86|0
1656566150000|2022-06-30 05:15:50|62.71|59.91|62.73|59.93|62.73|59.93|62.71|59.91|0
1656566160000|2022-06-30 05:16:00|62.71|59.91|62.63|59.83|62.71|59.91|62.63|59.83|0
1656566170000|2022-06-30 05:16:10|62.61|59.81|62.61|59.81|62.61|59.81|62.61|59.81|0
1656566200000|2022-06-30 05:16:40|62.59|59.79|62.59|59.79|62.59|59.79|62.59|59.79|0
1656566210000|2022-06-30 05:16:50|62.56|59.76|62.61|59.81|62.61|59.81|62.56|59.76|0
1656566220000|2022-06-30 05:17:00|62.59|59.79|62.54|59.74|62.59|59.79|62.54|59.74|0
1656566230000|2022-06-30 05:17:10|62.56|59.76|62.56|59.76|62.56|59.76|62.54|59.74|0
1656566240000|2022-06-30 05:17:20|62.54|59.74|62.47|59.67|62.54|59.74|62.47|59.67|0
1656566250000|2022-06-30 05:17:30|62.51|59.71|62.51|59.71|62.51|59.71|62.51|59.71|0
1656566260000|2022-06-30 05:17:40|62.49|59.69|62.49|59.69|62.49|59.69|62.47|59.67|0
1656566270000|2022-06-30 05:17:50|62.47|59.67|62.42|59.62|62.47|59.67|62.42|59.62|0
1656566280000|2022-06-30 05:18:00|62.49|59.69|62.51|59.71|62.51|59.71|62.47|59.67|0
1656566290000|2022-06-30 05:18:10|62.54|59.74|62.47|59.67|62.54|59.74|62.44|59.64|0
1656566300000|2022-06-30 05:18:20|62.51|59.71|62.47|59.67|62.51|59.71|62.47|59.67|0
1656566310000|2022-06-30 05:18:30|62.49|59.69|62.47|59.67|62.49|59.69|62.42|59.62|0
1656566320000|2022-06-30 05:18:40|62.42|59.62|62.42|59.62|62.42|59.62|62.42|59.62|0
1656566330000|2022-06-30 05:18:50|62.35|59.55|62.35|59.55|62.35|59.55|62.32|59.52|0
1656566340000|2022-06-30 05:19:00|62.37|59.57|62.35|59.55|62.37|59.57|62.35|59.55|0
1656566350000|2022-06-30 05:19:10|62.32|59.52|62.32|59.52|62.32|59.52|62.32|59.52|0
1656566360000|2022-06-30 05:19:20|62.28|59.48|62.28|59.48|62.28|59.48|62.28|59.48|0
1656566370000|2022-06-30 05:19:30|62.18|59.38|62.23|59.43|62.25|59.45|62.18|59.38|0
1656566380000|2022-06-30 05:19:40|62.18|59.38|62.23|59.43|62.23|59.43|62.18|59.38|0
1656566390000|2022-06-30 05:19:50|62.18|59.38|62.18|59.38|62.18|59.38|62.18|59.38|0
1656566400000|2022-06-30 05:20:00|62.13|59.33|62.18|59.38|62.18|59.38|62.13|59.33|0
1656566410000|2022-06-30 05:20:10|62.16|59.36|62.18|59.38|62.18|59.38|62.16|59.36|0
1656566430000|2022-06-30 05:20:30|62.23|59.43|62.18|59.38|62.23|59.43|62.18|59.38|0
1656566440000|2022-06-30 05:20:40|62.16|59.36|62.16|59.36|62.16|59.36|62.13|59.33|0
1656566450000|2022-06-30 05:20:50|62.13|59.33|61.85|59.05|62.13|59.33|61.85|59.05|0
1656566460000|2022-06-30 05:21:00|61.87|59.07|61.8|59|61.87|59.07|61.8|59|0
1656566470000|2022-06-30 05:21:10|61.76|58.96|61.76|58.96|61.8|59|61.76|58.96|0
1656566480000|2022-06-30 05:21:20|61.62|58.82|61.66|58.86|61.66|58.86|61.62|58.82|0
1656566490000|2022-06-30 05:21:30|61.71|58.91|61.71|58.91|61.71|58.91|61.71|58.91|0
1656566500000|2022-06-30 05:21:40|61.76|58.96|61.85|59.05|61.85|59.05|61.76|58.96|0
1656566510000|2022-06-30 05:21:50|61.83|59.03|61.8|59|61.83|59.03|61.8|59|0
1656566520000|2022-06-30 05:22:00|61.85|59.05|61.76|58.96|61.85|59.05|61.71|58.91|0
1656566530000|2022-06-30 05:22:10|61.85|59.05|61.85|59.05|61.85|59.05|61.85|59.05|0
1656566540000|2022-06-30 05:22:20|61.9|59.1|61.8|59|61.9|59.1|61.8|59|0
1656566550000|2022-06-30 05:22:30|61.85|59.05|61.8|59|61.85|59.05|61.8|59|0
1656566560000|2022-06-30 05:22:40|61.76|58.96|61.71|58.91|61.76|58.96|61.71|58.91|0
1656566570000|2022-06-30 05:22:50|61.68|58.88|61.71|58.91|61.71|58.91|61.68|58.88|0
1656566580000|2022-06-30 05:23:00|61.66|58.86|61.52|58.72|61.66|58.86|61.52|58.72|0
1656566590000|2022-06-30 05:23:10|61.47|58.67|61.52|58.72|61.52|58.72|61.47|58.67|0
1656566630000|2022-06-30 05:23:50|61.57|58.77|61.57|58.77|61.57|58.77|61.57|58.77|0
1656566640000|2022-06-30 05:24:00|61.52|58.72|61.52|58.72|61.52|58.72|61.52|58.72|0
1656566650000|2022-06-30 05:24:10|61.47|58.67|61.47|58.67|61.47|58.67|61.47|58.67|0
1656566660000|2022-06-30 05:24:20|61.52|58.72|61.47|58.67|61.52|58.72|61.47|58.67|0
1656566680000|2022-06-30 05:24:40|61.52|58.72|61.47|58.67|61.52|58.72|61.47|58.67|0
1656566690000|2022-06-30 05:24:50|61.5|58.7|61.47|58.67|61.5|58.7|61.47|58.67|0
1656566710000|2022-06-30 05:25:10|61.29|58.49|60.31|57.51|61.29|58.49|60.31|57.51|0
1656566720000|2022-06-30 05:25:20|60.35|57.55|60.49|57.69|60.49|57.69|60.35|57.55|0
1656566730000|2022-06-30 05:25:30|60.54|57.74|60.35|57.55|60.54|57.74|60.35|57.55|0
1656566740000|2022-06-30 05:25:40|60.4|57.6|60.26|57.46|60.4|57.6|60.26|57.46|0
1656566760000|2022-06-30 05:26:00|60.21|57.41|59.75|56.95|60.21|57.41|59.75|56.95|0
1656566770000|2022-06-30 05:26:10|59.87|57.07|59.43|56.63|59.87|57.07|59.43|56.63|0
1656566780000|2022-06-30 05:26:20|59.48|56.68|59.75|56.95|59.8|57|59.48|56.68|0
1656566790000|2022-06-30 05:26:30|59.8|57|59.87|57.07|59.89|57.09|59.8|57|0
1656566800000|2022-06-30 05:26:40|59.89|57.09|60.21|57.41|60.21|57.41|59.89|57.09|0
1656566810000|2022-06-30 05:26:50|60.35|57.55|60.49|57.69|60.49|57.69|60.35|57.55|0
1656566820000|2022-06-30 05:27:00|60.47|57.67|62.33|59.53|62.33|59.53|60.47|57.67|0
1656566830000|2022-06-30 05:27:10|62.23|59.43|62.23|59.43|62.23|59.43|62.19|59.39|0
1656566840000|2022-06-30 05:27:20|62.26|59.46|62.09|59.29|62.26|59.46|62.09|59.29|0
1656566850000|2022-06-30 05:27:30|62.14|59.34|62.09|59.29|62.14|59.34|62.09|59.29|0
1656566860000|2022-06-30 05:27:40|62|59.2|62.02|59.22|62.02|59.22|62|59.2|0
1656566870000|2022-06-30 05:27:50|61.9|59.1|61.9|59.1|62|59.2|61.9|59.1|0
1656566880000|2022-06-30 05:28:00|61.81|59.01|61.86|59.06|61.9|59.1|61.81|59.01|0
1656566890000|2022-06-30 05:28:10|61.9|59.1|62.05|59.25|62.05|59.25|61.9|59.1|0
1656566900000|2022-06-30 05:28:20|62.12|59.32|62.14|59.34|62.14|59.34|62.09|59.29|0
1656566910000|2022-06-30 05:28:30|62.19|59.39|62.19|59.39|62.19|59.39|62.19|59.39|0
1656566920000|2022-06-30 05:28:40|62.09|59.29|62.09|59.29|62.14|59.34|62.09|59.29|0
1656566930000|2022-06-30 05:28:50|62.12|59.32|61.95|59.15|62.12|59.32|61.95|59.15|0
1656566940000|2022-06-30 05:29:00|62|59.2|62|59.2|62.05|59.25|62|59.2|0
1656566950000|2022-06-30 05:29:10|61.95|59.15|61.95|59.15|61.95|59.15|61.95|59.15|0
1656566960000|2022-06-30 05:29:20|61.97|59.17|61.95|59.15|61.97|59.17|61.95|59.15|0
1656566970000|2022-06-30 05:29:30|62|59.2|62.14|59.34|62.14|59.34|62|59.2|0
1656566980000|2022-06-30 05:29:40|62.09|59.29|62.14|59.34|62.14|59.34|62.09|59.29|0
1656566990000|2022-06-30 05:29:50|62.19|59.39|62.14|59.34|62.19|59.39|62.14|59.34|0
1656567000000|2022-06-30 05:30:00|62.09|59.29|62|59.2|62.09|59.29|62|59.2|0
1656567010000|2022-06-30 05:30:10|61.95|59.15|61.95|59.15|61.95|59.15|61.95|59.15|0
1656567020000|2022-06-30 05:30:20|61.93|59.13|61.76|58.96|61.93|59.13|61.76|58.96|0
1656567030000|2022-06-30 05:30:30|61.79|58.99|61.86|59.06|61.86|59.06|61.76|58.96|0
1656567040000|2022-06-30 05:30:40|61.9|59.1|61.9|59.1|61.9|59.1|61.86|59.06|0
1656567050000|2022-06-30 05:30:50|62|59.2|61.95|59.15|62.05|59.25|61.95|59.15|0
1656567060000|2022-06-30 05:31:00|61.93|59.13|61.95|59.15|61.95|59.15|61.93|59.13|0
1656567070000|2022-06-30 05:31:10|61.97|59.17|61.97|59.17|61.97|59.17|61.95|59.15|0
1656567080000|2022-06-30 05:31:20|62|59.2|62.02|59.22|62.02|59.22|62|59.2|0
1656567090000|2022-06-30 05:31:30|61.97|59.17|62.02|59.22|62.04|59.24|61.97|59.17|0
1656567100000|2022-06-30 05:31:40|62|59.2|61.95|59.15|62.02|59.22|61.95|59.15|0
1656567110000|2022-06-30 05:31:50|62|59.2|62.04|59.24|62.04|59.24|61.97|59.17|0
1656567120000|2022-06-30 05:32:00|62.09|59.29|62.04|59.24|62.09|59.29|62.04|59.24|0
1656567130000|2022-06-30 05:32:10|62.09|59.29|62.14|59.34|62.14|59.34|62.09|59.29|0
1656567140000|2022-06-30 05:32:20|62.09|59.29|62.04|59.24|62.09|59.29|62.04|59.24|0
1656567150000|2022-06-30 05:32:30|61.95|59.15|61.9|59.1|61.95|59.15|61.9|59.1|0
1656567160000|2022-06-30 05:32:40|61.81|59.01|61.81|59.01|61.81|59.01|61.81|59.01|0
1656567170000|2022-06-30 05:32:50|61.86|59.06|61.81|59.01|61.86|59.06|61.81|59.01|0
1656567180000|2022-06-30 05:33:00|61.76|58.96|61.81|59.01|61.81|59.01|61.76|58.96|0
1656567190000|2022-06-30 05:33:10|61.86|59.06|61.97|59.17|61.97|59.17|61.86|59.06|0
1656567200000|2022-06-30 05:33:20|62|59.2|62.04|59.24|62.04|59.24|62|59.2|0
1656567210000|2022-06-30 05:33:30|61.97|59.17|62|59.2|62|59.2|61.97|59.17|0
1656567220000|2022-06-30 05:33:40|62.04|59.24|62.04|59.24|62.04|59.24|62.04|59.24|0
1656567230000|2022-06-30 05:33:50|62|59.2|61.95|59.15|62|59.2|61.95|59.15|0
1656567240000|2022-06-30 05:34:00|61.9|59.1|61.88|59.08|61.9|59.1|61.88|59.08|0
1656567250000|2022-06-30 05:34:10|61.86|59.06|61.9|59.1|61.9|59.1|61.86|59.06|0
1656567260000|2022-06-30 05:34:20|61.95|59.15|61.13|58.33|61.95|59.15|61.08|58.28|0
1656567270000|2022-06-30 05:34:30|61.17|58.37|60.99|58.19|61.17|58.37|60.99|58.19|0
1656567280000|2022-06-30 05:34:40|60.94|58.14|60.99|58.19|60.99|58.19|60.94|58.14|0
1656567290000|2022-06-30 05:34:50|60.94|58.14|60.99|58.19|60.99|58.19|60.94|58.14|0
1656567300000|2022-06-30 05:35:00|60.89|58.09|60.71|57.91|60.89|58.09|60.71|57.91|0
1656567310000|2022-06-30 05:35:10|60.66|57.86|60.71|57.91|60.73|57.93|60.66|57.86|0
1656567320000|2022-06-30 05:35:20|60.75|57.95|60.89|58.09|60.89|58.09|60.75|57.95|0
1656567330000|2022-06-30 05:35:30|60.85|58.05|60.85|58.05|60.85|58.05|60.8|58|0
1656567340000|2022-06-30 05:35:40|60.8|58|60.8|58|60.94|58.14|60.8|58|0
1656567350000|2022-06-30 05:35:50|60.89|58.09|60.8|58|60.89|58.09|60.8|58|0
1656567360000|2022-06-30 05:36:00|60.78|57.98|60.71|57.91|60.78|57.98|60.71|57.91|0
1656567370000|2022-06-30 05:36:10|60.75|57.95|60.68|57.88|60.75|57.95|60.66|57.86|0
1656567380000|2022-06-30 05:36:20|60.66|57.86|60.85|58.05|60.85|58.05|60.66|57.86|0
1656567390000|2022-06-30 05:36:30|60.82|58.02|60.8|58|60.82|58.02|60.8|58|0
1656567400000|2022-06-30 05:36:40|60.87|58.07|60.89|58.09|60.89|58.09|60.87|58.07|0
1656567410000|2022-06-30 05:36:50|60.85|58.05|60.75|57.95|60.85|58.05|60.75|57.95|0
1656567420000|2022-06-30 05:37:00|60.71|57.91|60.61|57.81|60.71|57.91|60.61|57.81|0
1656567430000|2022-06-30 05:37:10|60.66|57.86|60.66|57.86|60.66|57.86|60.61|57.81|0
1656567440000|2022-06-30 05:37:20|60.61|57.81|60.57|57.77|60.61|57.81|60.57|57.77|0
1656567450000|2022-06-30 05:37:30|60.66|57.86|60.61|57.81|60.66|57.86|60.61|57.81|0
1656567460000|2022-06-30 05:37:40|60.57|57.77|60.57|57.77|60.57|57.77|60.57|57.77|0
1656567470000|2022-06-30 05:37:50|60.52|57.72|60.43|57.63|60.52|57.72|60.43|57.63|0
1656567480000|2022-06-30 05:38:00|60.48|57.68|60.48|57.68|60.48|57.68|60.48|57.68|0
1656567490000|2022-06-30 05:38:10|60.52|57.72|60.57|57.77|60.61|57.81|60.52|57.72|0
1656567500000|2022-06-30 05:38:20|60.61|57.81|60.66|57.86|60.71|57.91|60.61|57.81|0
1656567510000|2022-06-30 05:38:30|60.75|57.95|60.8|58|60.8|58|60.71|57.91|0
1656567520000|2022-06-30 05:38:40|60.78|57.98|60.8|58|60.85|58.05|60.78|57.98|0
1656567530000|2022-06-30 05:38:50|60.85|58.05|60.78|57.98|60.85|58.05|60.78|57.98|0
1656567540000|2022-06-30 05:39:00|60.75|57.95|60.82|58.02|60.85|58.05|60.73|57.93|0
1656567550000|2022-06-30 05:39:10|60.78|57.98|60.78|57.98|60.78|57.98|60.75|57.95|0
1656567560000|2022-06-30 05:39:20|60.8|58|60.82|58.02|60.82|58.02|60.8|58|0
1656567570000|2022-06-30 05:39:30|60.85|58.05|60.94|58.14|60.94|58.14|60.85|58.05|0
1656567580000|2022-06-30 05:39:40|60.89|58.09|60.85|58.05|60.89|58.09|60.85|58.05|0
1656567590000|2022-06-30 05:39:50|60.82|58.02|60.68|57.88|60.82|58.02|60.68|57.88|0
1656567600000|2022-06-30 05:40:00|60.66|57.86|60.66|57.86|60.71|57.91|60.66|57.86|0
1656567610000|2022-06-30 05:40:10|60.71|57.91|60.71|57.91|60.73|57.93|60.71|57.91|0
1656567620000|2022-06-30 05:40:20|60.66|57.86|60.73|57.93|60.73|57.93|60.66|57.86|0
1656567630000|2022-06-30 05:40:30|60.66|57.86|60.71|57.91|60.71|57.91|60.66|57.86|0
1656567640000|2022-06-30 05:40:40|60.75|57.95|60.71|57.91|60.75|57.95|60.71|57.91|0
1656567650000|2022-06-30 05:40:50|60.66|57.86|60.61|57.81|60.66|57.86|60.61|57.81|0
1656567660000|2022-06-30 05:41:00|60.66|57.86|60.61|57.81|60.66|57.86|60.61|57.81|0
1656567670000|2022-06-30 05:41:10|60.52|57.72|60.52|57.72|60.57|57.77|60.52|57.72|0
1656567680000|2022-06-30 05:41:20|60.57|57.77|60.47|57.67|60.57|57.77|60.47|57.67|0
1656567690000|2022-06-30 05:41:30|60.43|57.63|60.43|57.63|60.43|57.63|60.43|57.63|0
1656567700000|2022-06-30 05:41:40|60.34|57.54|60.34|57.54|60.34|57.54|60.34|57.54|0
1656567710000|2022-06-30 05:41:50|60.31|57.51|60.24|57.44|60.31|57.51|60.24|57.44|0
1656567720000|2022-06-30 05:42:00|60.2|57.4|60.34|57.54|60.34|57.54|60.2|57.4|0
1656567730000|2022-06-30 05:42:10|60.4|57.6|60.5|57.7|60.5|57.7|60.4|57.6|0
1656567740000|2022-06-30 05:42:20|60.47|57.67|60.47|57.67|60.5|57.7|60.47|57.67|0
1656567750000|2022-06-30 05:42:30|60.4|57.6|60.38|57.58|60.4|57.6|60.38|57.58|0
1656567760000|2022-06-30 05:42:40|60.34|57.54|60.38|57.58|60.38|57.58|60.34|57.54|0
1656567770000|2022-06-30 05:42:50|60.36|57.56|60.34|57.54|60.36|57.56|60.31|57.51|0
1656567780000|2022-06-30 05:43:00|60.31|57.51|60.34|57.54|60.38|57.58|60.31|57.51|0
1656567790000|2022-06-30 05:43:10|60.29|57.49|60.29|57.49|60.34|57.54|60.29|57.49|0
1656567800000|2022-06-30 05:43:20|60.24|57.44|60.24|57.44|60.24|57.44|60.24|57.44|0
1656567810000|2022-06-30 05:43:30|60.22|57.42|60.2|57.4|60.22|57.42|60.2|57.4|0
1656567820000|2022-06-30 05:43:40|60.15|57.35|60.2|57.4|60.2|57.4|60.15|57.35|0
1656567830000|2022-06-30 05:43:50|60.15|57.35|60.06|57.26|60.15|57.35|60.06|57.26|0
1656567840000|2022-06-30 05:44:00|60.01|57.21|60.06|57.26|60.06|57.26|60.01|57.21|0
1656567850000|2022-06-30 05:44:10|59.97|57.17|60.01|57.21|60.01|57.21|59.97|57.17|0
1656567860000|2022-06-30 05:44:20|59.97|57.17|59.87|57.07|59.97|57.17|59.87|57.07|0
1656567870000|2022-06-30 05:44:30|59.92|57.12|59.92|57.12|59.92|57.12|59.92|57.12|0
1656567880000|2022-06-30 05:44:40|59.9|57.1|59.92|57.12|59.92|57.12|59.87|57.07|0
1656567890000|2022-06-30 05:44:50|59.97|57.17|60.06|57.26|60.06|57.26|59.97|57.17|0
1656567900000|2022-06-30 05:45:00|60.03|57.23|60.24|57.44|60.24|57.44|60.03|57.23|0
1656567910000|2022-06-30 05:45:10|60.29|57.49|60.29|57.49|60.33|57.53|60.29|57.49|0
1656567920000|2022-06-30 05:45:20|60.33|57.53|60.38|57.58|60.38|57.58|60.33|57.53|0
1656567930000|2022-06-30 05:45:30|60.43|57.63|60.33|57.53|60.43|57.63|60.33|57.53|0
1656567940000|2022-06-30 05:45:40|60.38|57.58|60.38|57.58|60.38|57.58|60.38|57.58|0
1656567950000|2022-06-30 05:45:50|60.43|57.63|60.47|57.67|60.47|57.67|60.43|57.63|0
1656567960000|2022-06-30 05:46:00|60.5|57.7|60.47|57.67|60.5|57.7|60.47|57.67|0
1656567970000|2022-06-30 05:46:10|60.43|57.63|60.43|57.63|60.43|57.63|60.43|57.63|0
1656567980000|2022-06-30 05:46:20|60.45|57.65|60.47|57.67|60.47|57.67|60.45|57.65|0
1656567990000|2022-06-30 05:46:30|60.45|57.65|60.43|57.63|60.45|57.65|60.43|57.63|0
1656568000000|2022-06-30 05:46:40|60.38|57.58|60.38|57.58|60.43|57.63|60.38|57.58|0
1656568020000|2022-06-30 05:47:00|60.36|57.56|60.33|57.53|60.36|57.56|60.33|57.53|0
1656568030000|2022-06-30 05:47:10|60.36|57.56|60.38|57.58|60.38|57.58|60.33|57.53|0
1656568040000|2022-06-30 05:47:20|60.33|57.53|60.4|57.6|60.4|57.6|60.33|57.53|0
1656568050000|2022-06-30 05:47:30|60.43|57.63|60.47|57.67|60.52|57.72|60.43|57.63|0
1656568060000|2022-06-30 05:47:40|60.43|57.63|60.47|57.67|60.47|57.67|60.43|57.63|0
1656568070000|2022-06-30 05:47:50|60.52|57.72|60.52|57.72|60.52|57.72|60.52|57.72|0
1656568080000|2022-06-30 05:48:00|60.47|57.67|60.47|57.67|60.47|57.67|60.47|57.67|0
1656568090000|2022-06-30 05:48:10|60.5|57.7|60.57|57.77|60.57|57.77|60.5|57.7|0
1656568110000|2022-06-30 05:48:30|60.61|57.81|60.61|57.81|60.61|57.81|60.61|57.81|0
1656568130000|2022-06-30 05:48:50|60.66|57.86|60.66|57.86|60.66|57.86|60.66|57.86|0
1656568140000|2022-06-30 05:49:00|60.75|57.95|60.66|57.86|60.75|57.95|60.66|57.86|0
1656568150000|2022-06-30 05:49:10|60.7|57.9|60.75|57.95|60.75|57.95|60.7|57.9|0
1656568160000|2022-06-30 05:49:20|60.8|58|60.7|57.9|60.8|58|60.7|57.9|0
1656568170000|2022-06-30 05:49:30|60.66|57.86|60.54|57.74|60.66|57.86|60.54|57.74|0
1656568180000|2022-06-30 05:49:40|60.52|57.72|60.52|57.72|60.57|57.77|60.52|57.72|0
1656568190000|2022-06-30 05:49:50|60.54|57.74|60.52|57.72|60.54|57.74|60.52|57.72|0
1656568200000|2022-06-30 05:50:00|60.57|57.77|60.68|57.88|60.68|57.88|60.57|57.77|0
1656568210000|2022-06-30 05:50:10|60.66|57.86|60.66|57.86|60.66|57.86|60.61|57.81|0
1656568220000|2022-06-30 05:50:20|60.61|57.81|60.66|57.86|60.66|57.86|60.61|57.81|0
1656568230000|2022-06-30 05:50:30|60.61|57.81|60.66|57.86|60.66|57.86|60.61|57.81|0
1656568240000|2022-06-30 05:50:40|60.7|57.9|60.66|57.86|60.7|57.9|60.66|57.86|0
1656568250000|2022-06-30 05:50:50|60.68|57.88|60.66|57.86|60.7|57.9|60.66|57.86|0
1656568260000|2022-06-30 05:51:00|60.61|57.81|60.66|57.86|60.66|57.86|60.61|57.81|0
1656568270000|2022-06-30 05:51:10|60.63|57.83|60.63|57.83|60.63|57.83|60.63|57.83|0
1656568280000|2022-06-30 05:51:20|60.66|57.86|60.63|57.83|60.7|57.9|60.61|57.81|0
1656568290000|2022-06-30 05:51:30|60.66|57.86|60.66|57.86|60.73|57.93|60.66|57.86|0
1656568300000|2022-06-30 05:51:40|60.68|57.88|60.66|57.86|60.68|57.88|60.66|57.86|0
1656568310000|2022-06-30 05:51:50|60.7|57.9|60.7|57.9|60.7|57.9|60.7|57.9|0
1656568320000|2022-06-30 05:52:00|60.68|57.88|60.7|57.9|60.7|57.9|60.68|57.88|0
1656568330000|2022-06-30 05:52:10|60.73|57.93|60.75|57.95|60.75|57.95|60.7|57.9|0
1656568340000|2022-06-30 05:52:20|60.7|57.9|60.7|57.9|60.7|57.9|60.68|57.88|0
1656568350000|2022-06-30 05:52:30|60.66|57.86|60.66|57.86|60.66|57.86|60.66|57.86|0
1656568360000|2022-06-30 05:52:40|60.68|57.88|60.66|57.86|60.68|57.88|60.66|57.86|0
1656568370000|2022-06-30 05:52:50|60.68|57.88|60.61|57.81|60.68|57.88|60.61|57.81|0
1656568380000|2022-06-30 05:53:00|60.56|57.76|60.52|57.72|60.56|57.76|60.52|57.72|0
1656568390000|2022-06-30 05:53:10|60.56|57.76|60.56|57.76|60.56|57.76|60.56|57.76|0
1656568400000|2022-06-30 05:53:20|60.52|57.72|60.56|57.76|60.56|57.76|60.52|57.72|0
1656568410000|2022-06-30 05:53:30|60.52|57.72|60.54|57.74|60.54|57.74|60.52|57.72|0
1656568420000|2022-06-30 05:53:40|60.59|57.79|60.56|57.76|60.59|57.79|60.54|57.74|0
1656568430000|2022-06-30 05:53:50|60.59|57.79|60.56|57.76|60.59|57.79|60.56|57.76|0
1656568440000|2022-06-30 05:54:00|60.54|57.74|60.54|57.74|60.54|57.74|60.54|57.74|0
1656568450000|2022-06-30 05:54:10|60.56|57.76|60.52|57.72|60.56|57.76|60.49|57.69|0
1656568460000|2022-06-30 05:54:20|60.47|57.67|60.38|57.58|60.47|57.67|60.38|57.58|0
1656568470000|2022-06-30 05:54:30|60.4|57.6|60.45|57.65|60.45|57.65|60.38|57.58|0
1656568480000|2022-06-30 05:54:40|60.47|57.67|60.33|57.53|60.47|57.67|60.33|57.53|0
1656568490000|2022-06-30 05:54:50|60.29|57.49|60.24|57.44|60.29|57.49|60.24|57.44|0
1656568500000|2022-06-30 05:55:00|60.29|57.49|60.49|57.69|60.49|57.69|60.29|57.49|0
1656568510000|2022-06-30 05:55:10|60.52|57.72|60.45|57.65|60.52|57.72|60.45|57.65|0
1656568520000|2022-06-30 05:55:20|60.4|57.6|60.29|57.49|60.4|57.6|60.29|57.49|0
1656568530000|2022-06-30 05:55:30|60.24|57.44|60.29|57.49|60.29|57.49|60.24|57.44|0
1656568550000|2022-06-30 05:55:50|60.33|57.53|60.38|57.58|60.38|57.58|60.33|57.53|0
1656568560000|2022-06-30 05:56:00|60.42|57.62|60.47|57.67|60.47|57.67|60.42|57.62|0
1656568570000|2022-06-30 05:56:10|60.42|57.62|60.42|57.62|60.42|57.62|60.38|57.58|0
1656568580000|2022-06-30 05:56:20|60.38|57.58|60.4|57.6|60.42|57.62|60.38|57.58|0
1656568590000|2022-06-30 05:56:30|60.42|57.62|60.42|57.62|60.42|57.62|60.38|57.58|0
1656568600000|2022-06-30 05:56:40|60.45|57.65|60.47|57.67|60.47|57.67|60.45|57.65|0
1656568610000|2022-06-30 05:56:50|60.52|57.72|60.61|57.81|60.61|57.81|60.52|57.72|0
1656568620000|2022-06-30 05:57:00|60.66|57.86|60.61|57.81|60.66|57.86|60.61|57.81|0
1656568630000|2022-06-30 05:57:10|60.66|57.86|60.7|57.9|60.7|57.9|60.66|57.86|0
1656568640000|2022-06-30 05:57:20|60.75|57.95|60.8|58|60.84|58.04|60.75|57.95|0
1656568650000|2022-06-30 05:57:30|60.84|58.04|60.84|58.04|60.84|58.04|60.84|58.04|0
1656568670000|2022-06-30 05:57:50|60.8|58|60.89|58.09|60.89|58.09|60.8|58|0
1656568680000|2022-06-30 05:58:00|60.98|58.18|61.03|58.23|61.03|58.23|60.98|58.18|0
1656568690000|2022-06-30 05:58:10|60.93|58.13|60.98|58.18|60.98|58.18|60.89|58.09|0
1656568700000|2022-06-30 05:58:20|61.03|58.23|60.98|58.18|61.03|58.23|60.98|58.18|0
1656568710000|2022-06-30 05:58:30|61.03|58.23|61.03|58.23|61.03|58.23|60.98|58.18|0
1656568720000|2022-06-30 05:58:40|60.98|58.18|60.84|58.04|60.98|58.18|60.84|58.04|0
1656568730000|2022-06-30 05:58:50|60.79|57.99|60.79|57.99|60.84|58.04|60.79|57.99|0
1656568740000|2022-06-30 05:59:00|60.84|58.04|60.84|58.04|60.84|58.04|60.79|57.99|0
1656568750000|2022-06-30 05:59:10|60.91|58.11|60.98|58.18|60.98|58.18|60.91|58.11|0
1656568760000|2022-06-30 05:59:20|60.93|58.13|61.03|58.23|61.03|58.23|60.93|58.13|0
1656568770000|2022-06-30 05:59:30|60.98|58.18|61.03|58.23|61.07|58.27|60.98|58.18|0
1656568780000|2022-06-30 05:59:40|61.07|58.27|60.84|58.04|61.07|58.27|60.84|58.04|0
1656568790000|2022-06-30 05:59:50|60.89|58.09|60.84|58.04|60.89|58.09|60.84|58.04|0
1656568800000|2022-06-30 06:00:00|61.03|58.23|61.12|58.32|61.12|58.32|60.98|58.18|0
1656568810000|2022-06-30 06:00:10|61.17|58.37|61.03|58.23|61.17|58.37|61.03|58.23|0
1656568820000|2022-06-30 06:00:20|61.14|58.34|61.26|58.46|61.26|58.46|61.14|58.34|0
1656568830000|2022-06-30 06:00:30|61.31|58.51|61.31|58.51|61.31|58.51|61.26|58.46|0
1656568840000|2022-06-30 06:00:40|61.26|58.46|61.12|58.32|61.26|58.46|61.12|58.32|0
1656568850000|2022-06-30 06:00:50|61.05|58.25|61.07|58.27|61.07|58.27|61.05|58.25|0
1656568860000|2022-06-30 06:01:00|61.12|58.32|61.17|58.37|61.17|58.37|61.12|58.32|0
1656568870000|2022-06-30 06:01:10|61.12|58.32|61.17|58.37|61.17|58.37|61.12|58.32|0
1656568880000|2022-06-30 06:01:20|61.07|58.27|61.05|58.25|61.07|58.27|61.03|58.23|0
1656568890000|2022-06-30 06:01:30|61.03|58.23|61.07|58.27|61.07|58.27|60.98|58.18|0
1656568900000|2022-06-30 06:01:40|61|58.2|60.93|58.13|61.03|58.23|60.93|58.13|0
1656568910000|2022-06-30 06:01:50|60.91|58.11|60.91|58.11|60.91|58.11|60.91|58.11|0
1656568920000|2022-06-30 06:02:00|60.89|58.09|60.84|58.04|60.89|58.09|60.84|58.04|0
1656568930000|2022-06-30 06:02:10|60.79|57.99|60.79|57.99|60.79|57.99|60.75|57.95|0
1656568940000|2022-06-30 06:02:20|60.77|57.97|60.75|57.95|60.79|57.99|60.75|57.95|0
1656568950000|2022-06-30 06:02:30|60.7|57.9|60.75|57.95|60.75|57.95|60.7|57.9|0
1656568960000|2022-06-30 06:02:40|60.77|57.97|60.77|57.97|60.77|57.97|60.77|57.97|0
1656568970000|2022-06-30 06:02:50|60.75|57.95|60.75|57.95|60.79|57.99|60.75|57.95|0
1656568980000|2022-06-30 06:03:00|60.68|57.88|60.68|57.88|60.68|57.88|60.68|57.88|0
1656568990000|2022-06-30 06:03:10|60.61|57.81|60.79|57.99|60.79|57.99|60.61|57.81|0
1656569000000|2022-06-30 06:03:20|60.84|58.04|60.75|57.95|60.84|58.04|60.75|57.95|0
1656569010000|2022-06-30 06:03:30|60.7|57.9|60.58|57.78|60.7|57.9|60.58|57.78|0
1656569020000|2022-06-30 06:03:40|60.56|57.76|60.61|57.81|60.61|57.81|60.56|57.76|0
1656569030000|2022-06-30 06:03:50|60.65|57.85|60.56|57.76|60.65|57.85|60.56|57.76|0
1656569040000|2022-06-30 06:04:00|60.54|57.74|60.56|57.76|60.56|57.76|60.47|57.67|0
1656569050000|2022-06-30 06:04:10|60.54|57.74|60.56|57.76|60.61|57.81|60.54|57.74|0
1656569060000|2022-06-30 06:04:20|60.63|57.83|60.47|57.67|60.63|57.83|60.47|57.67|0
1656569070000|2022-06-30 06:04:30|60.38|57.58|60.21|57.41|60.38|57.58|60.19|57.39|0
1656569080000|2022-06-30 06:04:40|60.19|57.39|60.24|57.44|60.28|57.48|60.19|57.39|0
1656569090000|2022-06-30 06:04:50|60.28|57.48|60.28|57.48|60.28|57.48|60.28|57.48|0
1656569100000|2022-06-30 06:05:00|60.24|57.44|60.15|57.35|60.24|57.44|60.15|57.35|0
1656569110000|2022-06-30 06:05:10|60.19|57.39|60.15|57.35|60.19|57.39|60.15|57.35|0
1656569120000|2022-06-30 06:05:20|60.1|57.3|60.15|57.35|60.15|57.35|60.1|57.3|0
1656569130000|2022-06-30 06:05:30|60.12|57.32|60.15|57.35|60.24|57.44|60.12|57.32|0
1656569140000|2022-06-30 06:05:40|60.1|57.3|60.12|57.32|60.12|57.32|60.1|57.3|0
1656569150000|2022-06-30 06:05:50|60.1|57.3|60.12|57.32|60.15|57.35|60.1|57.3|0
1656569160000|2022-06-30 06:06:00|60.19|57.39|60.24|57.44|60.24|57.44|60.19|57.39|0
1656569170000|2022-06-30 06:06:10|60.26|57.46|60.28|57.48|60.31|57.51|60.26|57.46|0
1656569180000|2022-06-30 06:06:20|60.24|57.44|60.24|57.44|60.24|57.44|60.21|57.41|0
1656569190000|2022-06-30 06:06:30|60.19|57.39|60.21|57.41|60.21|57.41|60.19|57.39|0
1656569200000|2022-06-30 06:06:40|60.24|57.44|60.1|57.3|60.24|57.44|60.05|57.25|0
1656569210000|2022-06-30 06:06:50|60.15|57.35|60.28|57.48|60.28|57.48|60.15|57.35|0
1656569220000|2022-06-30 06:07:00|60.24|57.44|60.24|57.44|60.28|57.48|60.24|57.44|0
1656569230000|2022-06-30 06:07:10|60.1|57.3|60.1|57.3|60.1|57.3|60.1|57.3|0
1656569240000|2022-06-30 06:07:20|60.15|57.35|60.1|57.3|60.15|57.35|60.1|57.3|0
1656569250000|2022-06-30 06:07:30|59.96|57.16|59.96|57.16|59.96|57.16|59.94|57.14|0
1656569260000|2022-06-30 06:07:40|59.92|57.12|59.87|57.07|59.92|57.12|59.87|57.07|0
1656569270000|2022-06-30 06:07:50|59.73|56.93|59.59|56.79|59.73|56.93|59.59|56.79|0
1656569280000|2022-06-30 06:08:00|59.52|56.72|59.78|56.98|59.78|56.98|59.52|56.72|0
1656569290000|2022-06-30 06:08:10|59.69|56.89|59.64|56.84|59.78|56.98|59.64|56.84|0
1656569300000|2022-06-30 06:08:20|59.55|56.75|59.5|56.7|59.55|56.75|59.5|56.7|0
1656569310000|2022-06-30 06:08:30|59.48|56.68|59.34|56.54|59.5|56.7|59.34|56.54|0
1656569320000|2022-06-30 06:08:40|59.46|56.66|59.52|56.72|59.55|56.75|59.41|56.61|0
1656569330000|2022-06-30 06:08:50|59.46|56.66|59.46|56.66|59.46|56.66|59.37|56.57|0
1656569340000|2022-06-30 06:09:00|59.5|56.7|59.55|56.75|59.55|56.75|59.37|56.57|0
1656569350000|2022-06-30 06:09:10|59.5|56.7|59.5|56.7|59.5|56.7|59.46|56.66|0
1656569360000|2022-06-30 06:09:20|59.48|56.68|59.59|56.79|59.59|56.79|59.48|56.68|0
1656569370000|2022-06-30 06:09:30|59.69|56.89|59.43|56.63|59.69|56.89|59.43|56.63|0
1656569380000|2022-06-30 06:09:40|59.46|56.66|59.37|56.57|59.46|56.66|59.32|56.52|0
1656569390000|2022-06-30 06:09:50|59.34|56.54|59.37|56.57|59.37|56.57|59.32|56.52|0
1656569400000|2022-06-30 06:10:00|59.32|56.52|59.23|56.43|59.32|56.52|59.23|56.43|0
1656569410000|2022-06-30 06:10:10|59.18|56.38|59.23|56.43|59.27|56.47|59.18|56.38|0
1656569420000|2022-06-30 06:10:20|59.16|56.36|58.91|56.11|59.16|56.36|58.91|56.11|0
1656569430000|2022-06-30 06:10:30|58.89|56.09|58.87|56.07|58.91|56.11|58.87|56.07|0
1656569440000|2022-06-30 06:10:40|58.91|56.11|58.91|56.11|58.93|56.13|58.91|56.11|0
1656569450000|2022-06-30 06:10:50|58.82|56.02|58.87|56.07|58.87|56.07|58.82|56.02|0
1656569460000|2022-06-30 06:11:00|58.89|56.09|58.91|56.11|58.96|56.16|58.87|56.07|0
1656569480000|2022-06-30 06:11:20|58.96|56.16|59.23|56.43|59.23|56.43|58.96|56.16|0
1656569490000|2022-06-30 06:11:30|59.27|56.47|59.32|56.52|59.32|56.52|59.27|56.47|0
1656569500000|2022-06-30 06:11:40|59.41|56.61|59.46|56.66|59.46|56.66|59.41|56.61|0
1656569510000|2022-06-30 06:11:50|59.41|56.61|59.23|56.43|59.41|56.61|59.23|56.43|0
1656569520000|2022-06-30 06:12:00|59.18|56.38|59.32|56.52|59.32|56.52|59.16|56.36|0
1656569530000|2022-06-30 06:12:10|59.37|56.57|59.5|56.7|59.5|56.7|59.37|56.57|0
1656569540000|2022-06-30 06:12:20|59.46|56.66|59.48|56.68|59.48|56.68|59.46|56.66|0
1656569550000|2022-06-30 06:12:30|59.37|56.57|59.41|56.61|59.41|56.61|59.32|56.52|0
1656569560000|2022-06-30 06:12:40|59.46|56.66|59.48|56.68|59.48|56.68|59.46|56.66|0
1656569570000|2022-06-30 06:12:50|59.55|56.75|59.52|56.72|59.59|56.79|59.5|56.7|0
1656569580000|2022-06-30 06:13:00|59.64|56.84|59.64|56.84|59.64|56.84|59.64|56.84|0
1656569590000|2022-06-30 06:13:10|59.66|56.86|59.62|56.82|59.68|56.88|59.62|56.82|0
1656569600000|2022-06-30 06:13:20|59.68|56.88|59.73|56.93|59.73|56.93|59.68|56.88|0
1656569610000|2022-06-30 06:13:30|59.78|56.98|59.78|56.98|59.82|57.02|59.78|56.98|0
1656569620000|2022-06-30 06:13:40|59.84|57.04|59.78|56.98|59.87|57.07|59.78|56.98|0
1656569630000|2022-06-30 06:13:50|59.73|56.93|59.8|57|59.8|57|59.73|56.93|0
1656569640000|2022-06-30 06:14:00|59.82|57.02|59.87|57.07|59.87|57.07|59.78|56.98|0
1656569650000|2022-06-30 06:14:10|59.91|57.11|59.82|57.02|59.96|57.16|59.82|57.02|0
1656569660000|2022-06-30 06:14:20|59.89|57.09|59.87|57.07|59.89|57.09|59.87|57.07|0
1656569670000|2022-06-30 06:14:30|59.91|57.11|59.89|57.09|59.91|57.11|59.89|57.09|0
1656569680000|2022-06-30 06:14:40|59.91|57.11|59.82|57.02|59.91|57.11|59.82|57.02|0
1656569690000|2022-06-30 06:14:50|59.78|56.98|59.84|57.04|59.91|57.11|59.78|56.98|0
1656569700000|2022-06-30 06:15:00|59.91|57.11|60.03|57.23|60.03|57.23|59.91|57.11|0
1656569710000|2022-06-30 06:15:10|59.96|57.16|60.01|57.21|60.01|57.21|59.91|57.11|0
1656569720000|2022-06-30 06:15:20|59.96|57.16|59.94|57.14|59.96|57.16|59.87|57.07|0
1656569730000|2022-06-30 06:15:30|59.91|57.11|59.96|57.16|60.01|57.21|59.91|57.11|0
1656569740000|2022-06-30 06:15:40|59.91|57.11|59.96|57.16|60.03|57.23|59.91|57.11|0
1656569750000|2022-06-30 06:15:50|59.91|57.11|59.96|57.16|59.96|57.16|59.89|57.09|0
1656569760000|2022-06-30 06:16:00|59.91|57.11|59.91|57.11|59.91|57.11|59.91|57.11|0
1656569770000|2022-06-30 06:16:10|59.87|57.07|59.73|56.93|59.87|57.07|59.73|56.93|0
1656569780000|2022-06-30 06:16:20|59.78|56.98|59.68|56.88|59.78|56.98|59.68|56.88|0
1656569790000|2022-06-30 06:16:30|59.73|56.93|59.87|57.07|59.87|57.07|59.73|56.93|0
1656569800000|2022-06-30 06:16:40|59.91|57.11|59.94|57.14|59.96|57.16|59.91|57.11|0
1656569810000|2022-06-30 06:16:50|59.96|57.16|60.01|57.21|60.01|57.21|59.96|57.16|0
1656569820000|2022-06-30 06:17:00|59.98|57.18|59.98|57.18|59.98|57.18|59.96|57.16|0
1656569830000|2022-06-30 06:17:10|60.01|57.21|60.1|57.3|60.1|57.3|60.01|57.21|0
1656569840000|2022-06-30 06:17:20|60.05|57.25|60.14|57.34|60.14|57.34|60.05|57.25|0
1656569850000|2022-06-30 06:17:30|60.03|57.23|60.1|57.3|60.1|57.3|60.03|57.23|0
1656569860000|2022-06-30 06:17:40|60.07|57.27|60.07|57.27|60.1|57.3|60.07|57.27|0
1656569870000|2022-06-30 06:17:50|60.1|57.3|60.01|57.21|60.1|57.3|60.01|57.21|0
1656569880000|2022-06-30 06:18:00|60.05|57.25|60.01|57.21|60.07|57.27|60.01|57.21|0
1656569890000|2022-06-30 06:18:10|60.05|57.25|59.98|57.18|60.05|57.25|59.98|57.18|0
1656569900000|2022-06-30 06:18:20|59.96|57.16|60|57.2|60.05|57.25|59.96|57.16|0
1656569910000|2022-06-30 06:18:30|59.96|57.16|59.96|57.16|59.96|57.16|59.94|57.14|0
1656569920000|2022-06-30 06:18:40|59.91|57.11|59.91|57.11|59.91|57.11|59.91|57.11|0
1656569930000|2022-06-30 06:18:50|59.78|56.98|59.78|56.98|59.8|57|59.78|56.98|0
1656569940000|2022-06-30 06:19:00|59.73|56.93|59.68|56.88|59.78|56.98|59.68|56.88|0
1656569950000|2022-06-30 06:19:10|59.64|56.84|59.71|56.91|59.73|56.93|59.64|56.84|0
1656569960000|2022-06-30 06:19:20|59.68|56.88|59.71|56.91|59.78|56.98|59.68|56.88|0
1656569970000|2022-06-30 06:19:30|59.8|57|59.87|57.07|59.87|57.07|59.8|57|0
1656569980000|2022-06-30 06:19:40|59.91|57.11|59.87|57.07|59.91|57.11|59.87|57.07|0
1656569990000|2022-06-30 06:19:50|59.82|57.02|59.78|56.98|59.82|57.02|59.78|56.98|0
1656570000000|2022-06-30 06:20:00|59.8|57|59.73|56.93|59.8|57|59.73|56.93|0
1656570010000|2022-06-30 06:20:10|59.84|57.04|59.91|57.11|59.91|57.11|59.84|57.04|0
1656570020000|2022-06-30 06:20:20|59.89|57.09|59.71|56.91|59.89|57.09|59.71|56.91|0
1656570030000|2022-06-30 06:20:30|59.73|56.93|59.64|56.84|59.73|56.93|59.61|56.81|0
1656570040000|2022-06-30 06:20:40|59.68|56.88|59.68|56.88|59.71|56.91|59.68|56.88|0
1656570050000|2022-06-30 06:20:50|59.64|56.84|59.61|56.81|59.64|56.84|59.61|56.81|0
1656570060000|2022-06-30 06:21:00|59.66|56.86|59.59|56.79|59.66|56.86|59.59|56.79|0
1656570070000|2022-06-30 06:21:10|59.64|56.84|59.5|56.7|59.64|56.84|59.48|56.68|0
1656570080000|2022-06-30 06:21:20|59.45|56.65|59.41|56.61|59.45|56.65|59.41|56.61|0
1656570090000|2022-06-30 06:21:30|59.38|56.58|59.32|56.52|59.38|56.58|59.23|56.43|0
1656570100000|2022-06-30 06:21:40|59.36|56.56|59.29|56.49|59.36|56.56|59.29|56.49|0
1656570110000|2022-06-30 06:21:50|59.34|56.54|59.34|56.54|59.36|56.56|59.34|56.54|0
1656570120000|2022-06-30 06:22:00|59.36|56.56|59.59|56.79|59.59|56.79|59.36|56.56|0
1656570130000|2022-06-30 06:22:10|59.61|56.81|59.59|56.79|59.61|56.81|59.59|56.79|0
1656570140000|2022-06-30 06:22:20|59.64|56.84|59.59|56.79|59.64|56.84|59.59|56.79|0
1656570150000|2022-06-30 06:22:30|59.55|56.75|59.5|56.7|59.55|56.75|59.45|56.65|0
1656570160000|2022-06-30 06:22:40|59.55|56.75|59.57|56.77|59.57|56.77|59.55|56.75|0
1656570170000|2022-06-30 06:22:50|59.55|56.75|59.45|56.65|59.55|56.75|59.45|56.65|0
1656570180000|2022-06-30 06:23:00|59.43|56.63|59.45|56.65|59.45|56.65|59.41|56.61|0
1656570190000|2022-06-30 06:23:10|59.5|56.7|59.55|56.75|59.55|56.75|59.5|56.7|0
1656570200000|2022-06-30 06:23:20|59.59|56.79|59.64|56.84|59.64|56.84|59.55|56.75|0
1656570210000|2022-06-30 06:23:30|59.57|56.77|59.59|56.79|59.59|56.79|59.55|56.75|0
1656570220000|2022-06-30 06:23:40|59.64|56.84|59.64|56.84|59.66|56.86|59.64|56.84|0
1656570230000|2022-06-30 06:23:50|59.57|56.77|59.55|56.75|59.57|56.77|59.55|56.75|0
1656570240000|2022-06-30 06:24:00|59.57|56.77|59.55|56.75|59.59|56.79|59.55|56.75|0
1656570250000|2022-06-30 06:24:10|59.52|56.72|59.48|56.68|59.52|56.72|59.48|56.68|0
1656570260000|2022-06-30 06:24:20|59.5|56.7|59.41|56.61|59.5|56.7|59.41|56.61|0
1656570270000|2022-06-30 06:24:30|59.45|56.65|59.41|56.61|59.45|56.65|59.41|56.61|0
1656570280000|2022-06-30 06:24:40|59.43|56.63|59.45|56.65|59.45|56.65|59.41|56.61|0
1656570290000|2022-06-30 06:24:50|59.52|56.72|59.55|56.75|59.55|56.75|59.52|56.72|0
1656570300000|2022-06-30 06:25:00|59.59|56.79|59.54|56.74|59.64|56.84|59.54|56.74|0
1656570310000|2022-06-30 06:25:10|59.59|56.79|59.27|56.47|59.59|56.79|59.27|56.47|0
1656570320000|2022-06-30 06:25:20|59.25|56.45|59.32|56.52|59.36|56.56|59.25|56.45|0
1656570330000|2022-06-30 06:25:30|59.34|56.54|59.32|56.52|59.34|56.54|59.29|56.49|0
1656570340000|2022-06-30 06:25:40|59.29|56.49|59.34|56.54|59.36|56.56|59.29|56.49|0
1656570350000|2022-06-30 06:25:50|59.36|56.56|59.41|56.61|59.41|56.61|59.34|56.54|0
1656570360000|2022-06-30 06:26:00|59.32|56.52|59.36|56.56|59.36|56.56|59.32|56.52|0
1656570370000|2022-06-30 06:26:10|59.32|56.52|59.27|56.47|59.32|56.52|59.23|56.43|0
1656570380000|2022-06-30 06:26:20|59.18|56.38|59.18|56.38|59.18|56.38|59.13|56.33|0
1656570390000|2022-06-30 06:26:30|59.13|56.33|59.11|56.31|59.13|56.33|59.11|56.31|0
1656570400000|2022-06-30 06:26:40|59.09|56.29|59.16|56.36|59.16|56.36|59.09|56.29|0
1656570410000|2022-06-30 06:26:50|59.18|56.38|59.25|56.45|59.27|56.47|59.18|56.38|0
1656570420000|2022-06-30 06:27:00|59.27|56.47|59.18|56.38|59.27|56.47|59.18|56.38|0
1656570430000|2022-06-30 06:27:10|59.27|56.47|59.09|56.29|59.27|56.47|59.09|56.29|0
1656570440000|2022-06-30 06:27:20|59.04|56.24|59.06|56.26|59.06|56.26|59.04|56.24|0
1656570450000|2022-06-30 06:27:30|59.09|56.29|58.86|56.06|59.09|56.29|58.86|56.06|0
1656570460000|2022-06-30 06:27:40|58.82|56.02|58.75|55.95|58.82|56.02|58.73|55.93|0
1656570470000|2022-06-30 06:27:50|58.68|55.88|58.64|55.84|58.68|55.88|58.59|55.79|0
1656570480000|2022-06-30 06:28:00|58.59|55.79|58.68|55.88|58.68|55.88|58.59|55.79|0
1656570490000|2022-06-30 06:28:10|58.7|55.9|58.7|55.9|58.7|55.9|58.7|55.9|0
1656570500000|2022-06-30 06:28:20|58.73|55.93|58.77|55.97|58.77|55.97|58.68|55.88|0
1656570510000|2022-06-30 06:28:30|58.73|55.93|58.7|55.9|58.73|55.93|58.66|55.86|0
1656570520000|2022-06-30 06:28:40|58.68|55.88|58.63|55.83|58.68|55.88|58.61|55.81|0
1656570530000|2022-06-30 06:28:50|58.59|55.79|58.61|55.81|58.63|55.83|58.59|55.79|0
1656570540000|2022-06-30 06:29:00|58.5|55.7|58.5|55.7|58.54|55.74|58.5|55.7|0
1656570550000|2022-06-30 06:29:10|58.48|55.68|58.36|55.56|58.48|55.68|58.36|55.56|0
1656570560000|2022-06-30 06:29:20|58.41|55.61|58.41|55.61|58.43|55.63|58.41|55.61|0
1656570570000|2022-06-30 06:29:30|58.48|55.68|58.5|55.7|58.5|55.7|58.48|55.68|0
1656570580000|2022-06-30 06:29:40|58.59|55.79|58.5|55.7|58.59|55.79|58.5|55.7|0
1656570590000|2022-06-30 06:29:50|58.54|55.74|58.54|55.74|58.54|55.74|58.52|55.72|0
1656570600000|2022-06-30 06:30:00|58.5|55.7|58.48|55.68|58.54|55.74|58.48|55.68|0
1656570610000|2022-06-30 06:30:10|58.5|55.7|58.45|55.65|58.5|55.7|58.43|55.63|0
1656570620000|2022-06-30 06:30:20|58.52|55.72|58.45|55.65|58.52|55.72|58.45|55.65|0
1656570630000|2022-06-30 06:30:30|58.41|55.61|58.41|55.61|58.41|55.61|58.36|55.56|0
1656570640000|2022-06-30 06:30:40|58.36|55.56|58.27|55.47|58.36|55.56|58.27|55.47|0
1656570650000|2022-06-30 06:30:50|58.23|55.43|57.96|55.16|58.23|55.43|57.96|55.16|0
1656570660000|2022-06-30 06:31:00|57.91|55.11|57.78|54.98|57.91|55.11|57.78|54.98|0
1656570670000|2022-06-30 06:31:10|57.74|54.94|57.62|54.82|57.74|54.94|57.62|54.82|0
1656570680000|2022-06-30 06:31:20|57.65|54.85|57.56|54.76|57.65|54.85|57.56|54.76|0
1656570690000|2022-06-30 06:31:30|57.58|54.78|57.65|54.85|57.65|54.85|57.58|54.78|0
1656570700000|2022-06-30 06:31:40|57.67|54.87|57.67|54.87|57.67|54.87|57.67|54.87|0
1656570710000|2022-06-30 06:31:50|57.56|54.76|57.62|54.82|57.62|54.82|57.56|54.76|0
1656570720000|2022-06-30 06:32:00|57.6|54.8|57.47|54.67|57.6|54.8|57.47|54.67|0
1656570730000|2022-06-30 06:32:10|57.38|54.58|57.6|54.8|57.6|54.8|57.38|54.58|0
1656570740000|2022-06-30 06:32:20|57.62|54.82|57.82|55.02|57.82|55.02|57.62|54.82|0
1656570750000|2022-06-30 06:32:30|57.91|55.11|57.91|55.11|57.94|55.14|57.85|55.05|0
1656570760000|2022-06-30 06:32:40|57.96|55.16|57.69|54.89|57.96|55.16|57.69|54.89|0
1656570770000|2022-06-30 06:32:50|57.74|54.94|57.56|54.76|57.74|54.94|57.56|54.76|0
1656570780000|2022-06-30 06:33:00|57.6|54.8|57.6|54.8|57.74|54.94|57.6|54.8|0
1656570790000|2022-06-30 06:33:10|57.62|54.82|57.67|54.87|57.82|55.02|57.62|54.82|0
1656570800000|2022-06-30 06:33:20|57.65|54.85|57.65|54.85|57.65|54.85|57.6|54.8|0
1656570810000|2022-06-30 06:33:30|57.67|54.87|57.6|54.8|57.67|54.87|57.6|54.8|0
1656570820000|2022-06-30 06:33:40|57.56|54.76|57.65|54.85|57.65|54.85|57.56|54.76|0
1656570830000|2022-06-30 06:33:50|57.62|54.82|57.44|54.64|57.62|54.82|57.44|54.64|0
1656570840000|2022-06-30 06:34:00|57.38|54.58|57.33|54.53|57.38|54.58|57.33|54.53|0
1656570850000|2022-06-30 06:34:10|57.29|54.49|57.29|54.49|57.29|54.49|57.29|54.49|0
1656570860000|2022-06-30 06:34:20|57.33|54.53|57.36|54.56|57.36|54.56|57.33|54.53|0
1656570870000|2022-06-30 06:34:30|57.38|54.58|57.33|54.53|57.38|54.58|57.33|54.53|0
1656570880000|2022-06-30 06:34:40|57.29|54.49|57.29|54.49|57.29|54.49|57.29|54.49|0
1656570890000|2022-06-30 06:34:50|57.33|54.53|57.42|54.62|57.42|54.62|57.33|54.53|0
1656570900000|2022-06-30 06:35:00|57.38|54.58|57.4|54.6|57.4|54.6|57.36|54.56|0
1656570910000|2022-06-30 06:35:10|57.42|54.62|57.29|54.49|57.42|54.62|57.29|54.49|0
1656570920000|2022-06-30 06:35:20|57.16|54.36|57.02|54.22|57.16|54.36|57.02|54.22|0
1656570930000|2022-06-30 06:35:30|56.98|54.18|56.74|53.94|56.98|54.18|56.74|53.94|0
1656570940000|2022-06-30 06:35:40|56.67|53.87|56.71|53.91|56.71|53.91|56.67|53.87|0
1656570950000|2022-06-30 06:35:50|56.67|53.87|56.76|53.96|56.76|53.96|56.67|53.87|0
1656570960000|2022-06-30 06:36:00|56.67|53.87|56.58|53.78|56.67|53.87|56.58|53.78|0
1656570970000|2022-06-30 06:36:10|56.63|53.83|56.49|53.69|56.63|53.83|56.49|53.69|0
1656570980000|2022-06-30 06:36:20|56.54|53.74|56.63|53.83|56.63|53.83|56.54|53.74|0
1656570990000|2022-06-30 06:36:30|56.58|53.78|56.58|53.78|56.58|53.78|56.58|53.78|0
1656571000000|2022-06-30 06:36:40|56.49|53.69|56.58|53.78|56.58|53.78|56.49|53.69|0
1656571010000|2022-06-30 06:36:50|56.67|53.87|56.71|53.91|56.71|53.91|56.67|53.87|0
1656571020000|2022-06-30 06:37:00|56.76|53.96|56.67|53.87|56.76|53.96|56.67|53.87|0
1656571030000|2022-06-30 06:37:10|56.63|53.83|56.32|53.52|56.63|53.83|56.32|53.52|0
1656571040000|2022-06-30 06:37:20|56.27|53.47|56.23|53.43|56.27|53.47|56.19|53.39|0
1656571050000|2022-06-30 06:37:30|56.43|53.63|56.41|53.61|56.47|53.67|56.41|53.61|0
1656571060000|2022-06-30 06:37:40|56.45|53.65|56.41|53.61|56.54|53.74|56.41|53.61|0
1656571070000|2022-06-30 06:37:50|56.45|53.65|56.63|53.83|56.63|53.83|56.45|53.65|0
1656571080000|2022-06-30 06:38:00|56.58|53.78|56.54|53.74|56.58|53.78|56.54|53.74|0
1656571090000|2022-06-30 06:38:10|56.67|53.87|56.69|53.89|56.69|53.89|56.67|53.87|0
1656571100000|2022-06-30 06:38:20|56.73|53.93|56.78|53.98|56.8|54|56.73|53.93|0
1656571110000|2022-06-30 06:38:30|56.8|54|56.89|54.09|56.89|54.09|56.8|54|0
1656571120000|2022-06-30 06:38:40|56.85|54.05|56.85|54.05|56.85|54.05|56.82|54.02|0
1656571130000|2022-06-30 06:38:50|56.91|54.11|56.93|54.13|56.93|54.13|56.85|54.05|0
1656571140000|2022-06-30 06:39:00|56.96|54.16|57.07|54.27|57.07|54.27|56.96|54.16|0
1656571150000|2022-06-30 06:39:10|57.11|54.31|57.2|54.4|57.2|54.4|57.11|54.31|0
1656571160000|2022-06-30 06:39:20|57.16|54.36|57.16|54.36|57.16|54.36|57.16|54.36|0
1656571170000|2022-06-30 06:39:30|57.24|54.44|57.18|54.38|57.24|54.44|57.18|54.38|0
1656571180000|2022-06-30 06:39:40|57.16|54.36|57.16|54.36|57.2|54.4|57.16|54.36|0
1656571190000|2022-06-30 06:39:50|57.11|54.31|57.24|54.44|57.24|54.44|57.11|54.31|0
1656571200000|2022-06-30 06:40:00|57.2|54.4|57.24|54.44|57.29|54.49|57.16|54.36|0
1656571210000|2022-06-30 06:40:10|57.29|54.49|57.2|54.4|57.29|54.49|57.2|54.4|0
1656571220000|2022-06-30 06:40:20|57.11|54.31|57.2|54.4|57.2|54.4|57.11|54.31|0
1656571230000|2022-06-30 06:40:30|57.16|54.36|57.11|54.31|57.16|54.36|57.11|54.31|0
1656571240000|2022-06-30 06:40:40|57.16|54.36|57.2|54.4|57.2|54.4|57.16|54.36|0
1656571250000|2022-06-30 06:40:50|57.18|54.38|57.2|54.4|57.2|54.4|57.16|54.36|0
1656571260000|2022-06-30 06:41:00|57.18|54.38|57.2|54.4|57.2|54.4|57.18|54.38|0
1656571270000|2022-06-30 06:41:10|57.16|54.36|57.16|54.36|57.18|54.38|57.16|54.36|0
1656571280000|2022-06-30 06:41:20|57.07|54.27|56.95|54.15|57.07|54.27|56.95|54.15|0
1656571290000|2022-06-30 06:41:30|56.93|54.13|56.95|54.15|56.98|54.18|56.93|54.13|0
1656571300000|2022-06-30 06:41:40|56.93|54.13|56.69|53.89|56.93|54.13|56.69|53.89|0
1656571310000|2022-06-30 06:41:50|56.62|53.82|56.47|53.67|56.62|53.82|56.43|53.63|0
1656571320000|2022-06-30 06:42:00|56.49|53.69|56.54|53.74|56.58|53.78|56.49|53.69|0
1656571330000|2022-06-30 06:42:10|56.58|53.78|56.54|53.74|56.58|53.78|56.54|53.74|0
1656571340000|2022-06-30 06:42:20|56.49|53.69|56.54|53.74|56.54|53.74|56.49|53.69|0
1656571350000|2022-06-30 06:42:30|56.49|53.69|56.32|53.52|56.49|53.69|56.32|53.52|0
1656571360000|2022-06-30 06:42:40|56.27|53.47|56.36|53.56|56.36|53.56|56.27|53.47|0
1656571370000|2022-06-30 06:42:50|56.4|53.6|56.36|53.56|56.4|53.6|56.32|53.52|0
1656571380000|2022-06-30 06:43:00|56.4|53.6|56.34|53.54|56.45|53.65|56.34|53.54|0
1656571390000|2022-06-30 06:43:10|56.32|53.52|56.36|53.56|56.36|53.56|56.32|53.52|0
1656571400000|2022-06-30 06:43:20|56.32|53.52|56.19|53.39|56.36|53.56|56.19|53.39|0
1656571410000|2022-06-30 06:43:30|56.21|53.41|56.14|53.34|56.21|53.41|56.14|53.34|0
1656571420000|2022-06-30 06:43:40|56.12|53.32|56.08|53.28|56.12|53.32|56.05|53.25|0
1656571430000|2022-06-30 06:43:50|56.05|53.25|56.08|53.28|56.12|53.32|56.01|53.21|0
1656571440000|2022-06-30 06:44:00|56.01|53.21|56.1|53.3|56.1|53.3|56.01|53.21|0
1656571450000|2022-06-30 06:44:10|56.14|53.34|56.27|53.47|56.32|53.52|56.14|53.34|0
1656571460000|2022-06-30 06:44:20|56.23|53.43|56.36|53.56|56.36|53.56|56.23|53.43|0
1656571470000|2022-06-30 06:44:30|56.23|53.43|56.19|53.39|56.25|53.45|56.19|53.39|0
1656571480000|2022-06-30 06:44:40|56.25|53.45|56.4|53.6|56.4|53.6|56.25|53.45|0
1656571490000|2022-06-30 06:44:50|56.45|53.65|56.49|53.69|56.49|53.69|56.4|53.6|0
1656571500000|2022-06-30 06:45:00|56.45|53.65|56.6|53.8|56.67|53.87|56.45|53.65|0
1656571510000|2022-06-30 06:45:10|56.58|53.78|56.51|53.71|56.6|53.8|56.51|53.71|0
1656571520000|2022-06-30 06:45:20|56.54|53.74|56.45|53.65|56.58|53.78|56.45|53.65|0
1656571530000|2022-06-30 06:45:30|56.47|53.67|56.58|53.78|56.58|53.78|56.47|53.67|0
1656571540000|2022-06-30 06:45:40|56.56|53.76|56.45|53.65|56.56|53.76|56.36|53.56|0
1656571550000|2022-06-30 06:45:50|56.43|53.63|56.32|53.52|56.43|53.63|56.32|53.52|0
1656571560000|2022-06-30 06:46:00|56.34|53.54|56.45|53.65|56.45|53.65|56.34|53.54|0
1656571570000|2022-06-30 06:46:10|56.54|53.74|56.54|53.74|56.56|53.76|56.54|53.74|0
1656571580000|2022-06-30 06:46:20|56.49|53.69|56.45|53.65|56.49|53.69|56.45|53.65|0
1656571590000|2022-06-30 06:46:30|56.49|53.69|56.6|53.8|56.6|53.8|56.49|53.69|0
1656571600000|2022-06-30 06:46:40|56.58|53.78|56.58|53.78|56.58|53.78|56.58|53.78|0
1656571610000|2022-06-30 06:46:50|56.49|53.69|56.49|53.69|56.54|53.74|56.49|53.69|0
1656571620000|2022-06-30 06:47:00|56.54|53.74|56.4|53.6|56.54|53.74|56.4|53.6|0
1656571630000|2022-06-30 06:47:10|56.45|53.65|56.54|53.74|56.56|53.76|56.45|53.65|0
1656571640000|2022-06-30 06:47:20|56.58|53.78|56.67|53.87|56.67|53.87|56.58|53.78|0
1656571650000|2022-06-30 06:47:30|56.69|53.89|56.8|54|56.8|54|56.69|53.89|0
1656571660000|2022-06-30 06:47:40|56.76|53.96|56.89|54.09|56.89|54.09|56.76|53.96|0
1656571670000|2022-06-30 06:47:50|56.93|54.13|56.98|54.18|56.98|54.18|56.93|54.13|0
1656571680000|2022-06-30 06:48:00|56.91|54.11|56.84|54.04|56.91|54.11|56.8|54|0
1656571690000|2022-06-30 06:48:10|56.89|54.09|56.84|54.04|56.89|54.09|56.8|54|0
1656571700000|2022-06-30 06:48:20|56.71|53.91|56.84|54.04|56.84|54.04|56.71|53.91|0
1656571710000|2022-06-30 06:48:30|56.87|54.07|56.71|53.91|56.87|54.07|56.71|53.91|0
1656571720000|2022-06-30 06:48:40|56.67|53.87|56.62|53.82|56.67|53.87|56.62|53.82|0
1656571730000|2022-06-30 06:48:50|56.58|53.78|56.76|53.96|56.76|53.96|56.58|53.78|0
1656571740000|2022-06-30 06:49:00|56.8|54|56.78|53.98|56.8|54|56.67|53.87|0
1656571750000|2022-06-30 06:49:10|56.86|54.06|56.76|53.96|56.86|54.06|56.71|53.91|0
1656571760000|2022-06-30 06:49:20|56.82|54.02|56.98|54.18|56.98|54.18|56.82|54.02|0
1656571770000|2022-06-30 06:49:30|56.91|54.11|56.98|54.18|57.06|54.26|56.91|54.11|0
1656571780000|2022-06-30 06:49:40|56.93|54.13|56.91|54.11|56.93|54.13|56.91|54.11|0
1656571790000|2022-06-30 06:49:50|56.89|54.09|56.93|54.13|56.93|54.13|56.89|54.09|0
1656571800000|2022-06-30 06:50:00|57.02|54.22|57.15|54.35|57.15|54.35|57.02|54.22|0
1656571810000|2022-06-30 06:50:10|57.2|54.4|57.2|54.4|57.24|54.44|57.2|54.4|0
1656571820000|2022-06-30 06:50:20|57.24|54.44|57.24|54.44|57.24|54.44|57.24|54.44|0
1656571830000|2022-06-30 06:50:30|57.2|54.4|57.2|54.4|57.2|54.4|57.2|54.4|0
1656571840000|2022-06-30 06:50:40|57.17|54.37|57.2|54.4|57.2|54.4|57.09|54.29|0
1656571850000|2022-06-30 06:50:50|57.11|54.31|57.11|54.31|57.11|54.31|57.09|54.29|0
1656571860000|2022-06-30 06:51:00|57.06|54.26|57.15|54.35|57.15|54.35|57.06|54.26|0
1656571870000|2022-06-30 06:51:10|57.2|54.4|57.15|54.35|57.2|54.4|57.11|54.31|0
1656571880000|2022-06-30 06:51:20|57.13|54.33|57.04|54.24|57.13|54.33|57.04|54.24|0
1656571890000|2022-06-30 06:51:30|57.06|54.26|57|54.2|57.06|54.26|57|54.2|0
1656571900000|2022-06-30 06:51:40|56.98|54.18|56.93|54.13|56.98|54.18|56.89|54.09|0
1656571910000|2022-06-30 06:51:50|56.98|54.18|57.02|54.22|57.02|54.22|56.98|54.18|0
1656571920000|2022-06-30 06:52:00|57.04|54.24|57.02|54.22|57.04|54.24|56.98|54.18|0
1656571930000|2022-06-30 06:52:10|57.06|54.26|56.89|54.09|57.06|54.26|56.89|54.09|0
1656571940000|2022-06-30 06:52:20|56.84|54.04|56.86|54.06|56.89|54.09|56.84|54.04|0
1656571950000|2022-06-30 06:52:30|56.8|54|56.89|54.09|56.91|54.11|56.8|54|0
1656571960000|2022-06-30 06:52:40|57.06|54.26|57.11|54.31|57.11|54.31|57.06|54.26|0
1656571970000|2022-06-30 06:52:50|57.06|54.26|56.93|54.13|57.06|54.26|56.93|54.13|0
1656571980000|2022-06-30 06:53:00|56.98|54.18|56.8|54|56.98|54.18|56.8|54|0
1656571990000|2022-06-30 06:53:10|56.75|53.95|56.8|54|56.8|54|56.75|53.95|0
1656572000000|2022-06-30 06:53:20|56.78|53.98|56.78|53.98|56.78|53.98|56.78|53.98|0
1656572010000|2022-06-30 06:53:30|56.73|53.93|56.69|53.89|56.73|53.93|56.69|53.89|0
1656572020000|2022-06-30 06:53:40|56.71|53.91|56.67|53.87|56.71|53.91|56.67|53.87|0
1656572030000|2022-06-30 06:53:50|56.84|54.04|56.75|53.95|56.84|54.04|56.75|53.95|0
1656572040000|2022-06-30 06:54:00|56.78|53.98|56.71|53.91|56.78|53.98|56.71|53.91|0
1656572050000|2022-06-30 06:54:10|56.69|53.89|56.75|53.95|56.75|53.95|56.69|53.89|0
1656572060000|2022-06-30 06:54:20|56.73|53.93|56.78|53.98|56.78|53.98|56.73|53.93|0
1656572070000|2022-06-30 06:54:30|56.8|54|56.84|54.04|56.84|54.04|56.8|54|0
1656572080000|2022-06-30 06:54:40|56.89|54.09|56.98|54.18|56.98|54.18|56.89|54.09|0
1656572090000|2022-06-30 06:54:50|57.04|54.24|56.97|54.17|57.06|54.26|56.97|54.17|0
1656572100000|2022-06-30 06:55:00|57.06|54.26|56.97|54.17|57.06|54.26|56.97|54.17|0
1656572110000|2022-06-30 06:55:10|56.93|54.13|56.93|54.13|56.95|54.15|56.93|54.13|0
1656572120000|2022-06-30 06:55:20|56.91|54.11|57.06|54.26|57.06|54.26|56.86|54.06|0
1656572130000|2022-06-30 06:55:30|57.15|54.35|57.15|54.35|57.2|54.4|57.15|54.35|0
1656572140000|2022-06-30 06:55:40|57.2|54.4|57.17|54.37|57.24|54.44|57.17|54.37|0
1656572150000|2022-06-30 06:55:50|57.2|54.4|57.24|54.44|57.29|54.49|57.2|54.4|0
1656572160000|2022-06-30 06:56:00|57.28|54.48|57.33|54.53|57.37|54.57|57.24|54.44|0
1656572170000|2022-06-30 06:56:10|57.37|54.57|57.37|54.57|57.37|54.57|57.28|54.48|0
1656572180000|2022-06-30 06:56:20|57.42|54.62|57.35|54.55|57.42|54.62|57.35|54.55|0
1656572190000|2022-06-30 06:56:30|57.37|54.57|57.28|54.48|57.37|54.57|57.28|54.48|0
1656572200000|2022-06-30 06:56:40|57.24|54.44|57.33|54.53|57.4|54.6|57.24|54.44|0
1656572210000|2022-06-30 06:56:50|57.28|54.48|57.33|54.53|57.33|54.53|57.28|54.48|0
1656572220000|2022-06-30 06:57:00|57.24|54.44|57.33|54.53|57.33|54.53|57.24|54.44|0
1656572230000|2022-06-30 06:57:10|57.31|54.51|57.28|54.48|57.31|54.51|57.24|54.44|0
1656572240000|2022-06-30 06:57:20|57.24|54.44|57.22|54.42|57.24|54.44|57.2|54.4|0
1656572250000|2022-06-30 06:57:30|57.2|54.4|57.15|54.35|57.2|54.4|57.15|54.35|0
1656572260000|2022-06-30 06:57:40|57.2|54.4|57.24|54.44|57.28|54.48|57.2|54.4|0
1656572270000|2022-06-30 06:57:50|57.28|54.48|57.2|54.4|57.28|54.48|57.2|54.4|0
1656572280000|2022-06-30 06:58:00|57.22|54.42|57.13|54.33|57.22|54.42|57.13|54.33|0
1656572290000|2022-06-30 06:58:10|57.11|54.31|57.28|54.48|57.28|54.48|57.11|54.31|0
1656572300000|2022-06-30 06:58:20|57.33|54.53|57.28|54.48|57.33|54.53|57.28|54.48|0
1656572310000|2022-06-30 06:58:30|57.24|54.44|57.26|54.46|57.26|54.46|57.24|54.44|0
1656572320000|2022-06-30 06:58:40|57.24|54.44|57.33|54.53|57.33|54.53|57.24|54.44|0
1656572330000|2022-06-30 06:58:50|57.37|54.57|57.44|54.64|57.44|54.64|57.37|54.57|0
1656572340000|2022-06-30 06:59:00|57.42|54.62|57.39|54.59|57.42|54.62|57.39|54.59|0
1656572350000|2022-06-30 06:59:10|57.37|54.57|57.33|54.53|57.37|54.57|57.31|54.51|0
1656572360000|2022-06-30 06:59:20|57.31|54.51|57.33|54.53|57.35|54.55|57.28|54.48|0
1656572370000|2022-06-30 06:59:30|57.28|54.48|57.2|54.4|57.28|54.48|57.2|54.4|0
1656572380000|2022-06-30 06:59:40|57.15|54.35|57.15|54.35|57.15|54.35|57.15|54.35|0
1656572390000|2022-06-30 06:59:50|57.28|54.48|57.17|54.37|57.28|54.48|57.17|54.37|0
1656572400000|2022-06-30 07:00:00|57.31|54.51|57.06|54.26|57.31|54.51|57.06|54.26|0
1656572410000|2022-06-30 07:00:10|57.08|54.28|57.31|54.51|57.31|54.51|57.08|54.28|0
1656572420000|2022-06-30 07:00:20|57.39|54.59|57.37|54.57|57.39|54.59|57.35|54.55|0
1656572430000|2022-06-30 07:00:30|57.28|54.48|57.37|54.57|57.37|54.57|57.28|54.48|0
1656572440000|2022-06-30 07:00:40|57.44|54.64|57.64|54.84|57.64|54.84|57.44|54.64|0
1656572450000|2022-06-30 07:00:50|57.6|54.8|57.51|54.71|57.6|54.8|57.42|54.62|0
1656572460000|2022-06-30 07:01:00|57.64|54.84|57.64|54.84|57.77|54.97|57.64|54.84|0
1656572470000|2022-06-30 07:01:10|57.51|54.71|57.51|54.71|57.55|54.75|57.51|54.71|0
1656572480000|2022-06-30 07:01:20|57.55|54.75|57.53|54.73|57.55|54.75|57.51|54.71|0
1656572490000|2022-06-30 07:01:30|57.6|54.8|57.6|54.8|57.6|54.8|57.55|54.75|0
1656572500000|2022-06-30 07:01:40|57.55|54.75|57.46|54.66|57.57|54.77|57.46|54.66|0
1656572510000|2022-06-30 07:01:50|57.53|54.73|57.28|54.48|57.53|54.73|57.28|54.48|0
1656572520000|2022-06-30 07:02:00|57.33|54.53|57.33|54.53|57.33|54.53|57.3|54.5|0
1656572530000|2022-06-30 07:02:10|57.24|54.44|57.06|54.26|57.24|54.44|57.06|54.26|0
1656572540000|2022-06-30 07:02:20|56.86|54.06|56.88|54.08|56.88|54.08|56.86|54.06|0
1656572550000|2022-06-30 07:02:30|56.8|54|56.82|54.02|56.84|54.04|56.73|53.93|0
1656572560000|2022-06-30 07:02:40|56.84|54.04|57.08|54.28|57.08|54.28|56.84|54.04|0
1656572570000|2022-06-30 07:02:50|57.06|54.26|57.11|54.31|57.24|54.44|57.06|54.26|0
1656572580000|2022-06-30 07:03:00|57.19|54.39|57.51|54.71|57.51|54.71|57.19|54.39|0
1656572590000|2022-06-30 07:03:10|57.39|54.59|57.13|54.33|57.39|54.59|57.13|54.33|0
1656572600000|2022-06-30 07:03:20|57.06|54.26|56.95|54.15|57.06|54.26|56.95|54.15|0
1656572610000|2022-06-30 07:03:30|56.88|54.08|56.88|54.08|56.88|54.08|56.88|54.08|0
1656572620000|2022-06-30 07:03:40|56.84|54.04|57.11|54.31|57.11|54.31|56.84|54.04|0
1656572630000|2022-06-30 07:03:50|57.13|54.33|56.86|54.06|57.13|54.33|56.86|54.06|0
1656572640000|2022-06-30 07:04:00|56.8|54|57.06|54.26|57.06|54.26|56.8|54|0
1656572650000|2022-06-30 07:04:10|57.11|54.31|57.11|54.31|57.15|54.35|57.08|54.28|0
1656572660000|2022-06-30 07:04:20|57.06|54.26|57.02|54.22|57.15|54.35|57.02|54.22|0
1656572670000|2022-06-30 07:04:30|57.08|54.28|57.04|54.24|57.11|54.31|57.04|54.24|0
1656572680000|2022-06-30 07:04:40|57.13|54.33|56.93|54.13|57.15|54.35|56.93|54.13|0
1656572690000|2022-06-30 07:04:50|56.86|54.06|56.88|54.08|56.88|54.08|56.86|54.06|0
1656572700000|2022-06-30 07:05:00|56.62|54.22|56.75|54.35|56.75|54.35|56.62|54.22|0
1656572710000|2022-06-30 07:05:10|56.73|54.33|56.57|54.17|56.73|54.33|56.57|54.17|0
1656572720000|2022-06-30 07:05:20|56.55|54.15|56.42|54.02|56.55|54.15|56.42|54.02|0
1656572730000|2022-06-30 07:05:30|56.4|54|56.33|53.93|56.4|54|56.29|53.89|0
1656572740000|2022-06-30 07:05:40|56.35|53.95|56.33|53.93|56.35|53.95|56.29|53.89|0
1656572750000|2022-06-30 07:05:50|56.31|53.91|56.29|53.89|56.31|53.91|56.29|53.89|0
1656572760000|2022-06-30 07:06:00|56.22|53.82|56.35|53.95|56.35|53.95|56.22|53.82|0
1656572770000|2022-06-30 07:06:10|56.42|54.02|56.42|54.02|56.57|54.17|56.42|54.02|0
1656572780000|2022-06-30 07:06:20|56.35|53.95|56.29|53.89|56.35|53.95|56.29|53.89|0
1656572790000|2022-06-30 07:06:30|56.46|54.06|56.44|54.04|56.53|54.13|56.44|54.04|0
1656572800000|2022-06-30 07:06:40|56.55|54.15|56.53|54.13|56.55|54.15|56.51|54.11|0
1656572810000|2022-06-30 07:06:50|56.55|54.15|56.71|54.31|56.71|54.31|56.55|54.15|0
1656572820000|2022-06-30 07:07:00|56.64|54.24|56.6|54.2|56.64|54.24|56.6|54.2|0
1656572830000|2022-06-30 07:07:10|56.51|54.11|56.55|54.15|56.55|54.15|56.4|54|0
1656572840000|2022-06-30 07:07:20|56.57|54.17|56.46|54.06|56.57|54.17|56.38|53.98|0
1656572850000|2022-06-30 07:07:30|56.38|53.98|56.38|53.98|56.46|54.06|56.35|53.95|0
1656572860000|2022-06-30 07:07:40|56.4|54|56.33|53.93|56.4|54|56.33|53.93|0
1656572870000|2022-06-30 07:07:50|56.29|53.89|56.29|53.89|56.29|53.89|56.26|53.86|0
1656572880000|2022-06-30 07:08:00|56.33|53.93|56.16|53.76|56.33|53.93|56.07|53.67|0
1656572890000|2022-06-30 07:08:10|56.09|53.69|56.02|53.62|56.09|53.69|56.02|53.62|0
1656572900000|2022-06-30 07:08:20|56.07|53.67|56.24|53.84|56.29|53.89|56.07|53.67|0
1656572910000|2022-06-30 07:08:30|56.2|53.8|56.46|54.06|56.46|54.06|56.2|53.8|0
1656572920000|2022-06-30 07:08:40|56.64|54.24|56.82|54.42|56.82|54.42|56.6|54.2|0
1656572930000|2022-06-30 07:08:50|56.86|54.46|56.99|54.59|56.99|54.59|56.84|54.44|0
1656572940000|2022-06-30 07:09:00|56.97|54.57|57.17|54.77|57.17|54.77|56.97|54.57|0
1656572950000|2022-06-30 07:09:10|57.08|54.68|56.97|54.57|57.13|54.73|56.97|54.57|0
1656572960000|2022-06-30 07:09:20|56.9|54.5|56.95|54.55|56.97|54.57|56.9|54.5|0
1656572970000|2022-06-30 07:09:30|57.1|54.7|57.01|54.61|57.1|54.7|57.01|54.61|0
1656572980000|2022-06-30 07:09:40|56.93|54.53|57.06|54.66|57.06|54.66|56.86|54.46|0
1656572990000|2022-06-30 07:09:50|56.93|54.53|56.82|54.42|56.93|54.53|56.82|54.42|0
1656573000000|2022-06-30 07:10:00|56.73|54.33|56.82|54.42|56.82|54.42|56.73|54.33|0
1656573010000|2022-06-30 07:10:10|57.01|54.61|56.99|54.59|57.04|54.64|56.97|54.57|0
1656573020000|2022-06-30 07:10:20|57.01|54.61|56.77|54.37|57.01|54.61|56.77|54.37|0
1656573030000|2022-06-30 07:10:30|56.93|54.53|56.82|54.42|56.93|54.53|56.82|54.42|0
1656573040000|2022-06-30 07:10:40|56.95|54.55|57.35|54.95|57.35|54.95|56.95|54.55|0
1656573050000|2022-06-30 07:10:50|57.48|55.08|57.44|55.04|57.48|55.08|57.35|54.95|0
1656573060000|2022-06-30 07:11:00|57.46|55.06|57.57|55.17|57.57|55.17|57.46|55.06|0
1656573070000|2022-06-30 07:11:10|57.44|55.04|57.35|54.95|57.48|55.08|57.35|54.95|0
1656573080000|2022-06-30 07:11:20|57.3|54.9|57.44|55.04|57.44|55.04|57.26|54.86|0
1656573090000|2022-06-30 07:11:30|57.48|55.08|57.48|55.08|57.53|55.13|57.48|55.08|0
1656573100000|2022-06-30 07:11:40|57.35|54.95|57.15|54.75|57.35|54.95|57.15|54.75|0
1656573110000|2022-06-30 07:11:50|57.08|54.68|57.26|54.86|57.28|54.88|57.08|54.68|0
1656573120000|2022-06-30 07:12:00|57.15|54.75|57.13|54.73|57.15|54.75|57.13|54.73|0
1656573130000|2022-06-30 07:12:10|56.99|54.59|56.62|54.22|56.99|54.59|56.62|54.22|0
1656573140000|2022-06-30 07:12:20|56.55|54.15|56.75|54.35|56.75|54.35|56.55|54.15|0
1656573150000|2022-06-30 07:12:30|56.66|54.26|56.84|54.44|56.84|54.44|56.66|54.26|0
1656573160000|2022-06-30 07:12:40|56.68|54.28|56.53|54.13|56.68|54.28|56.53|54.13|0
1656573170000|2022-06-30 07:12:50|56.59|54.19|56.42|54.02|56.59|54.19|56.42|54.02|0
1656573180000|2022-06-30 07:13:00|56.33|53.93|56.18|53.78|56.33|53.93|56.18|53.78|0
1656573190000|2022-06-30 07:13:10|56.29|53.89|56.46|54.06|56.46|54.06|56.24|53.84|0
1656573200000|2022-06-30 07:13:20|56.33|53.93|56.37|53.97|56.4|54|56.33|53.93|0
1656573210000|2022-06-30 07:13:30|56.44|54.04|56.44|54.04|56.44|54.04|56.37|53.97|0
1656573220000|2022-06-30 07:13:40|56.51|54.11|56.57|54.17|56.57|54.17|56.44|54.04|0
1656573230000|2022-06-30 07:13:50|56.59|54.19|56.55|54.15|56.59|54.19|56.55|54.15|0
1656573240000|2022-06-30 07:14:00|56.62|54.22|56.62|54.22|56.68|54.28|56.59|54.19|0
1656573250000|2022-06-30 07:14:10|56.7|54.3|56.82|54.42|56.82|54.42|56.7|54.3|0
1656573260000|2022-06-30 07:14:20|56.77|54.37|56.62|54.22|56.77|54.37|56.62|54.22|0
1656573270000|2022-06-30 07:14:30|56.59|54.19|56.77|54.37|56.77|54.37|56.53|54.13|0
1656573280000|2022-06-30 07:14:40|56.73|54.33|56.73|54.33|56.73|54.33|56.68|54.28|0
1656573290000|2022-06-30 07:14:50|56.68|54.28|56.68|54.28|56.7|54.3|56.68|54.28|0
1656573300000|2022-06-30 07:15:00|56.42|54.02|56.37|53.97|56.42|54.02|56.33|53.93|0
1656573310000|2022-06-30 07:15:10|56.29|53.89|56.24|53.84|56.37|53.97|56.24|53.84|0
1656573320000|2022-06-30 07:15:20|56.2|53.8|56.13|53.73|56.24|53.84|56.13|53.73|0
1656573330000|2022-06-30 07:15:30|56.11|53.71|56.11|53.71|56.22|53.82|56.11|53.71|0
1656573340000|2022-06-30 07:15:40|56.02|53.62|56.09|53.69|56.09|53.69|56.02|53.62|0
1656573350000|2022-06-30 07:15:50|56.04|53.64|55.8|53.4|56.04|53.64|55.8|53.4|0
1656573360000|2022-06-30 07:16:00|55.67|53.27|55.67|53.27|55.69|53.29|55.67|53.27|0
1656573370000|2022-06-30 07:16:10|55.69|53.29|55.59|53.19|55.69|53.29|55.5|53.1|0
1656573380000|2022-06-30 07:16:20|55.63|53.23|55.74|53.34|55.76|53.36|55.63|53.23|0
1656573390000|2022-06-30 07:16:30|55.72|53.32|55.72|53.32|55.72|53.32|55.72|53.32|0
1656573400000|2022-06-30 07:16:40|55.85|53.45|55.8|53.4|55.98|53.58|55.8|53.4|0
1656573410000|2022-06-30 07:16:50|55.67|53.27|55.69|53.29|55.85|53.45|55.67|53.27|0
1656573420000|2022-06-30 07:17:00|55.63|53.23|55.5|53.1|55.63|53.23|55.37|52.97|0
1656573430000|2022-06-30 07:17:10|55.76|53.36|55.85|53.45|55.85|53.45|55.76|53.36|0
1656573440000|2022-06-30 07:17:20|55.76|53.36|55.67|53.27|55.78|53.38|55.67|53.27|0
1656573450000|2022-06-30 07:17:30|55.63|53.23|55.56|53.16|55.63|53.23|55.56|53.16|0
1656573460000|2022-06-30 07:17:40|55.54|53.14|55.45|53.05|55.54|53.14|55.45|53.05|0
1656573470000|2022-06-30 07:17:50|55.41|53.01|55.65|53.25|55.65|53.25|55.41|53.01|0
1656573480000|2022-06-30 07:18:00|55.63|53.23|55.8|53.4|55.8|53.4|55.59|53.19|0
1656573490000|2022-06-30 07:18:10|55.76|53.36|55.67|53.27|55.76|53.36|55.67|53.27|0
1656573500000|2022-06-30 07:18:20|55.63|53.23|55.54|53.14|55.63|53.23|55.5|53.1|0
1656573510000|2022-06-30 07:18:30|55.5|53.1|55.59|53.19|55.59|53.19|55.5|53.1|0
1656573520000|2022-06-30 07:18:40|55.54|53.14|55.63|53.23|55.63|53.23|55.54|53.14|0
1656573530000|2022-06-30 07:18:50|55.61|53.21|55.5|53.1|55.61|53.21|55.5|53.1|0
1656573540000|2022-06-30 07:19:00|55.59|53.19|55.45|53.05|55.59|53.19|55.45|53.05|0
1656573550000|2022-06-30 07:19:10|55.5|53.1|55.5|53.1|55.5|53.1|55.5|53.1|0
1656573560000|2022-06-30 07:19:20|55.52|53.12|55.54|53.14|55.54|53.14|55.52|53.12|0
1656573570000|2022-06-30 07:19:30|55.5|53.1|55.5|53.1|55.5|53.1|55.5|53.1|0
1656573580000|2022-06-30 07:19:40|55.48|53.08|55.52|53.12|55.52|53.12|55.48|53.08|0
1656573590000|2022-06-30 07:19:50|55.5|53.1|55.93|53.53|55.93|53.53|55.5|53.1|0
1656573600000|2022-06-30 07:20:00|55.69|53.29|55.74|53.34|55.85|53.45|55.69|53.29|0
1656573610000|2022-06-30 07:20:10|55.76|53.36|55.87|53.47|55.87|53.47|55.76|53.36|0
1656573620000|2022-06-30 07:20:20|56.02|53.62|56|53.6|56.02|53.62|55.93|53.53|0
1656573630000|2022-06-30 07:20:30|56.02|53.62|56.04|53.64|56.04|53.64|56.02|53.62|0
1656573640000|2022-06-30 07:20:40|56.11|53.71|55.91|53.51|56.11|53.71|55.91|53.51|0
1656573650000|2022-06-30 07:20:50|55.8|53.4|53.71|51.31|55.91|53.51|53.71|51.31|0
1656573660000|2022-06-30 07:21:00|53.62|51.22|55.33|52.93|55.33|52.93|53.62|51.22|0
1656573670000|2022-06-30 07:21:10|55.29|52.89|59.65|57.25|59.65|57.25|55.29|52.89|0
1656573680000|2022-06-30 07:21:20|59.6|57.2|59.42|57.02|59.6|57.2|59.42|57.02|0
1656573690000|2022-06-30 07:21:30|59.2|56.8|60.18|57.78|60.18|57.78|59.2|56.8|0
1656573700000|2022-06-30 07:21:40|58.31|55.91|58.13|55.73|58.31|55.91|58.13|55.73|0
1656573710000|2022-06-30 07:21:50|58.08|55.68|58.2|55.8|58.22|55.82|58.08|55.68|0
1656573720000|2022-06-30 07:22:00|57.71|55.31|55.96|53.56|57.71|55.31|55.96|53.56|0
1656573730000|2022-06-30 07:22:10|55.27|52.87|55.32|52.92|55.32|52.92|55.23|52.83|0
1656573740000|2022-06-30 07:22:20|55.4|53|55.23|52.83|55.4|53|55.23|52.83|0
1656573750000|2022-06-30 07:22:30|55.21|52.81|55.16|52.76|55.32|52.92|55.16|52.76|0
1656573760000|2022-06-30 07:22:40|55.19|52.79|55.16|52.76|55.23|52.83|55.16|52.76|0
1656573770000|2022-06-30 07:22:50|55.25|52.85|55.23|52.83|55.25|52.85|55.21|52.81|0
1656573780000|2022-06-30 07:23:00|55.19|52.79|55.23|52.83|55.23|52.83|55.19|52.79|0
1656573790000|2022-06-30 07:23:10|55.21|52.81|55.45|53.05|55.45|53.05|55.21|52.81|0
1656573800000|2022-06-30 07:23:20|55.53|53.13|55.88|53.48|55.88|53.48|55.53|53.13|0
1656573810000|2022-06-30 07:23:30|55.84|53.44|55.84|53.44|55.84|53.44|55.79|53.39|0
1656573820000|2022-06-30 07:23:40|55.79|53.39|55.92|53.52|55.97|53.57|55.79|53.39|0
1656573830000|2022-06-30 07:23:50|55.75|53.35|55.51|53.11|55.75|53.35|55.51|53.11|0
1656573840000|2022-06-30 07:24:00|55.4|53|55.4|53|55.55|53.15|55.4|53|0
1656573850000|2022-06-30 07:24:10|55.32|52.92|55.25|52.85|55.32|52.92|55.23|52.83|0
1656573860000|2022-06-30 07:24:20|55.29|52.89|55.36|52.96|55.36|52.96|55.29|52.89|0
1656573870000|2022-06-30 07:24:30|55.27|52.87|55.45|53.05|55.45|53.05|55.27|52.87|0
1656573880000|2022-06-30 07:24:40|55.49|53.09|55.6|53.2|55.62|53.22|55.49|53.09|0
1656573890000|2022-06-30 07:24:50|55.53|53.13|55.71|53.31|55.71|53.31|55.53|53.13|0
1656573900000|2022-06-30 07:25:00|55.77|53.37|55.79|53.39|55.81|53.41|55.77|53.37|0
1656573910000|2022-06-30 07:25:10|55.81|53.41|55.92|53.52|55.92|53.52|55.81|53.41|0
1656573920000|2022-06-30 07:25:20|55.88|53.48|55.66|53.26|55.88|53.48|55.66|53.26|0
1656573930000|2022-06-30 07:25:30|55.6|53.2|55.71|53.31|55.71|53.31|55.55|53.15|0
1656573940000|2022-06-30 07:25:40|55.75|53.35|55.95|53.55|55.97|53.57|55.75|53.35|0
1656573950000|2022-06-30 07:25:50|55.77|53.37|55.9|53.5|55.9|53.5|55.77|53.37|0
1656573960000|2022-06-30 07:26:00|55.86|53.46|55.81|53.41|55.86|53.46|55.75|53.35|0
1656573970000|2022-06-30 07:26:10|55.84|53.44|56.01|53.61|56.01|53.61|55.79|53.39|0
1656573980000|2022-06-30 07:26:20|56.1|53.7|56.06|53.66|56.12|53.72|56.06|53.66|0
1656573990000|2022-06-30 07:26:30|55.95|53.55|55.9|53.5|55.97|53.57|55.9|53.5|0
1656574000000|2022-06-30 07:26:40|55.88|53.48|55.79|53.39|55.88|53.48|55.79|53.39|0
1656574010000|2022-06-30 07:26:50|55.77|53.37|55.79|53.39|55.79|53.39|55.77|53.37|0
1656574020000|2022-06-30 07:27:00|55.88|53.48|55.84|53.44|55.88|53.48|55.79|53.39|0
1656574030000|2022-06-30 07:27:10|55.92|53.52|56.1|53.7|56.1|53.7|55.92|53.52|0
1656574040000|2022-06-30 07:27:20|56.23|53.83|56.1|53.7|56.23|53.83|56.1|53.7|0
1656574050000|2022-06-30 07:27:30|56.12|53.72|56.12|53.72|56.12|53.72|56.12|53.72|0
1656574060000|2022-06-30 07:27:40|56.1|53.7|56.27|53.87|56.27|53.87|56.1|53.7|0
1656574070000|2022-06-30 07:27:50|56.23|53.83|56.43|54.03|56.47|54.07|56.23|53.83|0
1656574080000|2022-06-30 07:28:00|56.47|54.07|56.45|54.05|56.47|54.07|56.38|53.98|0
1656574090000|2022-06-30 07:28:10|56.49|54.09|56.67|54.27|56.67|54.27|56.49|54.09|0
1656574100000|2022-06-30 07:28:20|56.49|54.09|56.52|54.12|56.54|54.14|56.49|54.09|0
1656574110000|2022-06-30 07:28:30|56.54|54.14|56.63|54.23|56.63|54.23|56.54|54.14|0
1656574120000|2022-06-30 07:28:40|56.54|54.14|56.54|54.14|56.54|54.14|56.49|54.09|0
1656574130000|2022-06-30 07:28:50|56.52|54.12|56.32|53.92|56.52|54.12|56.32|53.92|0
1656574140000|2022-06-30 07:29:00|56.41|54.01|56.36|53.96|56.41|54.01|56.27|53.87|0
1656574150000|2022-06-30 07:29:10|56.27|53.87|56.16|53.76|56.27|53.87|56.16|53.76|0
1656574160000|2022-06-30 07:29:20|56.14|53.74|55.81|53.41|56.14|53.74|55.81|53.41|0
1656574170000|2022-06-30 07:29:30|55.75|53.35|55.75|53.35|55.81|53.41|55.75|53.35|0
1656574180000|2022-06-30 07:29:40|55.77|53.37|55.99|53.59|55.99|53.59|55.77|53.37|0
1656574190000|2022-06-30 07:29:50|56.01|53.61|55.86|53.46|56.01|53.61|55.84|53.44|0
1656574200000|2022-06-30 07:30:00|55.79|53.39|55.88|53.48|55.88|53.48|55.79|53.39|0
1656574210000|2022-06-30 07:30:10|55.77|53.37|55.75|53.35|55.79|53.39|55.75|53.35|0
1656574220000|2022-06-30 07:30:20|55.77|53.37|55.53|53.13|55.77|53.37|55.53|53.13|0
1656574230000|2022-06-30 07:30:30|55.57|53.17|55.53|53.13|55.57|53.17|55.53|53.13|0
1656574240000|2022-06-30 07:30:40|55.55|53.15|55.31|52.91|55.55|53.15|55.31|52.91|0
1656574250000|2022-06-30 07:30:50|55.27|52.87|55.29|52.89|55.31|52.91|55.27|52.87|0
1656574260000|2022-06-30 07:31:00|55.36|52.96|55.57|53.17|55.57|53.17|55.36|52.96|0
1656574270000|2022-06-30 07:31:10|55.46|53.06|55.57|53.17|55.57|53.17|55.46|53.06|0
1656574280000|2022-06-30 07:31:20|55.62|53.22|55.49|53.09|55.62|53.22|55.44|53.04|0
1656574290000|2022-06-30 07:31:30|55.66|53.26|55.73|53.33|55.73|53.33|55.62|53.22|0
1656574300000|2022-06-30 07:31:40|55.62|53.22|55.66|53.26|55.66|53.26|55.62|53.22|0
1656574310000|2022-06-30 07:31:50|55.7|53.3|55.79|53.39|55.79|53.39|55.7|53.3|0
1656574320000|2022-06-30 07:32:00|55.75|53.35|55.97|53.57|55.97|53.57|55.75|53.35|0
1656574330000|2022-06-30 07:32:10|56.14|53.74|56.01|53.61|56.23|53.83|56.01|53.61|0
1656574340000|2022-06-30 07:32:20|55.97|53.57|56.19|53.79|56.19|53.79|55.94|53.54|0
1656574350000|2022-06-30 07:32:30|56.14|53.74|56.08|53.68|56.14|53.74|56.08|53.68|0
1656574360000|2022-06-30 07:32:40|56.14|53.74|56.01|53.61|56.14|53.74|55.99|53.59|0
1656574370000|2022-06-30 07:32:50|56.14|53.74|56.14|53.74|56.19|53.79|56.01|53.61|0
1656574380000|2022-06-30 07:33:00|56.19|53.79|56.14|53.74|56.27|53.87|56.14|53.74|0
1656574390000|2022-06-30 07:33:10|56.08|53.68|56.05|53.65|56.08|53.68|56.05|53.65|0
1656574400000|2022-06-30 07:33:20|56.08|53.68|56.01|53.61|56.08|53.68|56.01|53.61|0
1656574410000|2022-06-30 07:33:30|55.97|53.57|55.92|53.52|55.97|53.57|55.88|53.48|0
1656574420000|2022-06-30 07:33:40|55.88|53.48|56.14|53.74|56.14|53.74|55.88|53.48|0
1656574430000|2022-06-30 07:33:50|56.05|53.65|56.01|53.61|56.14|53.74|56.01|53.61|0
1656574440000|2022-06-30 07:34:00|55.94|53.54|55.97|53.57|56.05|53.65|55.94|53.54|0
1656574450000|2022-06-30 07:34:10|56.01|53.61|56.19|53.79|56.19|53.79|55.97|53.57|0
1656574460000|2022-06-30 07:34:20|56.23|53.83|56.27|53.87|56.27|53.87|56.19|53.79|0
1656574470000|2022-06-30 07:34:30|56.19|53.79|56.19|53.79|56.23|53.83|56.19|53.79|0
1656574480000|2022-06-30 07:34:40|56.21|53.81|56.38|53.98|56.38|53.98|56.21|53.81|0
1656574490000|2022-06-30 07:34:50|56.45|54.05|56.41|54.01|56.45|54.05|56.32|53.92|0
1656574500000|2022-06-30 07:35:00|56.47|54.07|56.45|54.05|56.54|54.14|56.45|54.05|0
1656574510000|2022-06-30 07:35:10|56.43|54.03|56.36|53.96|56.43|54.03|56.36|53.96|0
1656574520000|2022-06-30 07:35:20|56.38|53.98|56.45|54.05|56.45|54.05|56.38|53.98|0
1656574530000|2022-06-30 07:35:30|56.32|53.92|56.45|54.05|56.45|54.05|56.32|53.92|0
1656574540000|2022-06-30 07:35:40|56.4|54|56.36|53.96|56.4|54|56.36|53.96|0
1656574550000|2022-06-30 07:35:50|56.4|54|56.45|54.05|56.45|54.05|56.4|54|0
1656574560000|2022-06-30 07:36:00|56.49|54.09|56.67|54.27|56.67|54.27|56.49|54.09|0
1656574570000|2022-06-30 07:36:10|56.69|54.29|56.49|54.09|56.69|54.29|56.49|54.09|0
1656574580000|2022-06-30 07:36:20|56.54|54.14|56.63|54.23|56.63|54.23|56.49|54.09|0
1656574590000|2022-06-30 07:36:30|56.67|54.27|56.63|54.23|56.69|54.29|56.63|54.23|0
1656574600000|2022-06-30 07:36:40|56.58|54.18|56.56|54.16|56.63|54.23|56.56|54.16|0
1656574610000|2022-06-30 07:36:50|56.62|54.22|56.62|54.22|56.69|54.29|56.62|54.22|0
1656574620000|2022-06-30 07:37:00|56.58|54.18|56.51|54.11|56.58|54.18|56.51|54.11|0
1656574630000|2022-06-30 07:37:10|56.49|54.09|56.38|53.98|56.49|54.09|56.32|53.92|0
1656574640000|2022-06-30 07:37:20|56.29|53.89|56.27|53.87|56.29|53.89|56.23|53.83|0
1656574650000|2022-06-30 07:37:30|56.34|53.94|56.32|53.92|56.34|53.94|56.32|53.92|0
1656574660000|2022-06-30 07:37:40|56.36|53.96|56.4|54|56.4|54|56.32|53.92|0
1656574670000|2022-06-30 07:37:50|56.36|53.96|56.62|54.22|56.62|54.22|56.36|53.96|0
1656574680000|2022-06-30 07:38:00|56.58|54.18|56.65|54.25|56.65|54.25|56.58|54.18|0
1656574690000|2022-06-30 07:38:10|56.62|54.22|56.54|54.14|56.62|54.22|56.49|54.09|0
1656574700000|2022-06-30 07:38:20|56.58|54.18|56.58|54.18|56.58|54.18|56.58|54.18|0
1656574710000|2022-06-30 07:38:30|56.62|54.22|56.76|54.36|56.76|54.36|56.62|54.22|0
1656574720000|2022-06-30 07:38:40|56.8|54.4|56.69|54.29|56.8|54.4|56.62|54.22|0
1656574730000|2022-06-30 07:38:50|56.67|54.27|56.62|54.22|56.67|54.27|56.58|54.18|0
1656574740000|2022-06-30 07:39:00|56.69|54.29|56.62|54.22|56.69|54.29|56.62|54.22|0
1656574750000|2022-06-30 07:39:10|56.65|54.25|56.4|54|56.65|54.25|56.4|54|0
1656574760000|2022-06-30 07:39:20|56.36|53.96|56.23|53.83|56.4|54|56.23|53.83|0
1656574770000|2022-06-30 07:39:30|56.14|53.74|56.21|53.81|56.21|53.81|56.07|53.67|0
1656574780000|2022-06-30 07:39:40|56.14|53.74|56.18|53.78|56.23|53.83|56.14|53.74|0
1656574790000|2022-06-30 07:39:50|56.32|53.92|56.21|53.81|56.32|53.92|56.21|53.81|0
1656574800000|2022-06-30 07:40:00|56.45|54.05|56.62|54.22|56.62|54.22|56.45|54.05|0
1656574810000|2022-06-30 07:40:10|56.73|54.33|56.8|54.4|56.85|54.45|56.73|54.33|0
1656574820000|2022-06-30 07:40:20|56.85|54.45|56.76|54.36|56.85|54.45|56.76|54.36|0
1656574830000|2022-06-30 07:40:30|56.8|54.4|56.8|54.4|56.8|54.4|56.71|54.31|0
1656574840000|2022-06-30 07:40:40|56.82|54.42|56.6|54.2|56.82|54.42|56.6|54.2|0
1656574850000|2022-06-30 07:40:50|56.58|54.18|56.67|54.27|56.67|54.27|56.56|54.16|0
1656574860000|2022-06-30 07:41:00|56.62|54.22|57.02|54.62|57.02|54.62|56.62|54.22|0
1656574870000|2022-06-30 07:41:10|57.07|54.67|57.11|54.71|57.16|54.76|57.07|54.67|0
1656574880000|2022-06-30 07:41:20|57.2|54.8|57.13|54.73|57.2|54.8|57.13|54.73|0
1656574890000|2022-06-30 07:41:30|57.09|54.69|57.02|54.62|57.09|54.69|57.02|54.62|0
1656574900000|2022-06-30 07:41:40|56.93|54.53|56.89|54.49|56.93|54.53|56.84|54.44|0
1656574910000|2022-06-30 07:41:50|56.8|54.4|56.76|54.36|56.8|54.4|56.76|54.36|0
1656574920000|2022-06-30 07:42:00|56.71|54.31|56.71|54.31|56.8|54.4|56.71|54.31|0
1656574930000|2022-06-30 07:42:10|56.78|54.38|56.71|54.31|56.78|54.38|56.67|54.27|0
1656574940000|2022-06-30 07:42:20|56.76|54.36|56.71|54.31|56.76|54.36|56.71|54.31|0
1656574950000|2022-06-30 07:42:30|56.73|54.33|56.76|54.36|56.78|54.38|56.73|54.33|0
1656574960000|2022-06-30 07:42:40|56.71|54.31|56.91|54.51|56.91|54.51|56.71|54.31|0
1656574970000|2022-06-30 07:42:50|56.89|54.49|56.98|54.58|56.98|54.58|56.8|54.4|0
1656574980000|2022-06-30 07:43:00|57.07|54.67|57.24|54.84|57.24|54.84|57.07|54.67|0
1656574990000|2022-06-30 07:43:10|57.2|54.8|57.29|54.89|57.29|54.89|57.2|54.8|0
1656575000000|2022-06-30 07:43:20|57.31|54.91|57.31|54.91|57.31|54.91|57.31|54.91|0
1656575010000|2022-06-30 07:43:30|57.16|54.76|57.02|54.62|57.16|54.76|57.02|54.62|0
1656575020000|2022-06-30 07:43:40|57.2|54.8|57.16|54.76|57.24|54.84|57.16|54.76|0
1656575030000|2022-06-30 07:43:50|57.24|54.84|57.33|54.93|57.33|54.93|57.24|54.84|0
1656575040000|2022-06-30 07:44:00|57.35|54.95|57.33|54.93|57.35|54.95|57.33|54.93|0
1656575050000|2022-06-30 07:44:10|57.35|54.95|57.29|54.89|57.35|54.95|57.29|54.89|0
1656575060000|2022-06-30 07:44:20|57.24|54.84|57.2|54.8|57.24|54.84|57.2|54.8|0
1656575070000|2022-06-30 07:44:30|57.24|54.84|57.22|54.82|57.24|54.84|57.2|54.8|0
1656575080000|2022-06-30 07:44:40|57.24|54.84|57.33|54.93|57.33|54.93|57.24|54.84|0
1656575090000|2022-06-30 07:44:50|57.31|54.91|57.24|54.84|57.35|54.95|57.24|54.84|0
1656575100000|2022-06-30 07:45:00|57.29|54.89|57.2|54.8|57.38|54.98|57.2|54.8|0
1656575110000|2022-06-30 07:45:10|57.07|54.67|57.02|54.62|57.13|54.73|57.02|54.62|0
1656575120000|2022-06-30 07:45:20|57.09|54.69|57.24|54.84|57.24|54.84|57.09|54.69|0
1656575130000|2022-06-30 07:45:30|57.18|54.78|57.15|54.75|57.2|54.8|57.15|54.75|0
1656575140000|2022-06-30 07:45:40|57.02|54.62|57.02|54.62|57.02|54.62|57.02|54.62|0
1656575150000|2022-06-30 07:45:50|56.98|54.58|56.98|54.58|56.98|54.58|56.93|54.53|0
1656575160000|2022-06-30 07:46:00|56.93|54.53|56.84|54.44|56.93|54.53|56.84|54.44|0
1656575170000|2022-06-30 07:46:10|56.76|54.36|56.69|54.29|56.76|54.36|56.62|54.22|0
1656575180000|2022-06-30 07:46:20|56.67|54.27|56.89|54.49|56.89|54.49|56.67|54.27|0
1656575190000|2022-06-30 07:46:30|56.93|54.53|56.98|54.58|56.98|54.58|56.93|54.53|0
1656575200000|2022-06-30 07:46:40|56.95|54.55|57.09|54.69|57.09|54.69|56.89|54.49|0
1656575210000|2022-06-30 07:46:50|57.07|54.67|56.93|54.53|57.11|54.71|56.93|54.53|0
1656575220000|2022-06-30 07:47:00|57.02|54.62|57.11|54.71|57.11|54.71|57.02|54.62|0
1656575230000|2022-06-30 07:47:10|57.04|54.64|57.32|54.92|57.32|54.92|57|54.6|0
1656575240000|2022-06-30 07:47:20|57.27|54.87|57.41|55.01|57.41|55.01|57.27|54.87|0
1656575250000|2022-06-30 07:47:30|56.96|54.56|56.94|54.54|56.96|54.56|56.94|54.54|0
1656575260000|2022-06-30 07:47:40|57.01|54.61|57.01|54.61|57.03|54.63|56.99|54.59|0
1656575270000|2022-06-30 07:47:50|57.03|54.63|57.12|54.72|57.12|54.72|57.03|54.63|0
1656575280000|2022-06-30 07:48:00|57.17|54.77|57.12|54.72|57.17|54.77|57.08|54.68|0
1656575290000|2022-06-30 07:48:10|57.34|54.94|57.41|55.01|57.41|55.01|57.34|54.94|0
1656575300000|2022-06-30 07:48:20|57.39|54.99|57.34|54.94|57.39|54.99|57.34|54.94|0
1656575310000|2022-06-30 07:48:30|57.39|54.99|57.48|55.08|57.48|55.08|57.34|54.94|0
1656575320000|2022-06-30 07:48:40|57.52|55.12|57.57|55.17|57.57|55.17|57.5|55.1|0
1656575330000|2022-06-30 07:48:50|57.61|55.21|57.7|55.3|57.79|55.39|57.61|55.21|0
1656575340000|2022-06-30 07:49:00|57.66|55.26|57.7|55.3|57.7|55.3|57.66|55.26|0
1656575350000|2022-06-30 07:49:10|57.75|55.35|57.75|55.35|57.79|55.39|57.75|55.35|0
1656575360000|2022-06-30 07:49:20|57.79|55.39|57.74|55.34|57.83|55.43|57.74|55.34|0
1656575370000|2022-06-30 07:49:30|57.79|55.39|57.88|55.48|57.88|55.48|57.79|55.39|0
1656575380000|2022-06-30 07:49:40|57.92|55.52|57.88|55.48|57.92|55.52|57.86|55.46|0
1656575390000|2022-06-30 07:49:50|57.9|55.5|58.01|55.61|58.01|55.61|57.9|55.5|0
1656575400000|2022-06-30 07:50:00|58.1|55.7|58.01|55.61|58.15|55.75|58.01|55.61|0
1656575410000|2022-06-30 07:50:10|57.92|55.52|58.06|55.66|58.06|55.66|57.92|55.52|0
1656575420000|2022-06-30 07:50:20|58.01|55.61|57.9|55.5|58.04|55.64|57.9|55.5|0
1656575430000|2022-06-30 07:50:30|57.92|55.52|57.88|55.48|57.97|55.57|57.88|55.48|0
1656575440000|2022-06-30 07:50:40|57.92|55.52|57.92|55.52|57.92|55.52|57.92|55.52|0
1656575450000|2022-06-30 07:50:50|57.97|55.57|57.88|55.48|57.97|55.57|57.88|55.48|0
1656575460000|2022-06-30 07:51:00|57.92|55.52|58.08|55.68|58.08|55.68|57.92|55.52|0
1656575470000|2022-06-30 07:51:10|58.01|55.61|58.01|55.61|58.06|55.66|58.01|55.61|0
1656575480000|2022-06-30 07:51:20|57.97|55.57|57.97|55.57|57.97|55.57|57.92|55.52|0
1656575490000|2022-06-30 07:51:30|58.01|55.61|58.01|55.61|58.01|55.61|57.99|55.59|0
1656575500000|2022-06-30 07:51:40|58.06|55.66|58.06|55.66|58.1|55.7|58.06|55.66|0
1656575510000|2022-06-30 07:51:50|58.1|55.7|58.06|55.66|58.1|55.7|58.01|55.61|0
1656575520000|2022-06-30 07:52:00|58.1|55.7|58.1|55.7|58.1|55.7|58.1|55.7|0
1656575530000|2022-06-30 07:52:10|58.08|55.68|58.13|55.73|58.13|55.73|58.08|55.68|0
1656575540000|2022-06-30 07:52:20|58.1|55.7|58.04|55.64|58.15|55.75|58.04|55.64|0
1656575550000|2022-06-30 07:52:30|58.01|55.61|58.06|55.66|58.1|55.7|58.01|55.61|0
1656575560000|2022-06-30 07:52:40|57.88|55.48|58.01|55.61|58.04|55.64|57.88|55.48|0
1656575570000|2022-06-30 07:52:50|57.97|55.57|58.01|55.61|58.01|55.61|57.95|55.55|0
1656575580000|2022-06-30 07:53:00|58.08|55.68|58.06|55.66|58.1|55.7|58.06|55.66|0
1656575590000|2022-06-30 07:53:10|58.1|55.7|58.1|55.7|58.15|55.75|58.06|55.66|0
1656575600000|2022-06-30 07:53:20|58.08|55.68|58.1|55.7|58.1|55.7|58.06|55.66|0
1656575610000|2022-06-30 07:53:30|58.15|55.75|58.19|55.79|58.24|55.84|58.15|55.75|0
1656575620000|2022-06-30 07:53:40|58.15|55.75|58.15|55.75|58.15|55.75|58.15|55.75|0
1656575630000|2022-06-30 07:53:50|58.1|55.7|58.1|55.7|58.1|55.7|58.1|55.7|0
1656575640000|2022-06-30 07:54:00|58.01|55.61|57.97|55.57|58.01|55.61|57.97|55.57|0
1656575650000|2022-06-30 07:54:10|57.92|55.52|57.88|55.48|57.92|55.52|57.88|55.48|0
1656575660000|2022-06-30 07:54:20|57.9|55.5|57.97|55.57|57.97|55.57|57.88|55.48|0
1656575670000|2022-06-30 07:54:30|57.92|55.52|57.88|55.48|57.92|55.52|57.88|55.48|0
1656575680000|2022-06-30 07:54:40|57.92|55.52|57.97|55.57|57.97|55.57|57.92|55.52|0
1656575690000|2022-06-30 07:54:50|57.92|55.52|57.92|55.52|57.92|55.52|57.92|55.52|0
1656575700000|2022-06-30 07:55:00|57.88|55.48|57.65|55.25|57.88|55.48|57.65|55.25|0
1656575710000|2022-06-30 07:55:10|57.74|55.34|57.52|55.12|57.74|55.34|57.52|55.12|0
1656575720000|2022-06-30 07:55:20|57.48|55.08|57.61|55.21|57.61|55.21|57.48|55.08|0
1656575730000|2022-06-30 07:55:30|57.59|55.19|57.52|55.12|57.59|55.19|57.48|55.08|0
1656575740000|2022-06-30 07:55:40|57.54|55.14|57.5|55.1|57.54|55.14|57.5|55.1|0
1656575750000|2022-06-30 07:55:50|57.52|55.12|57.52|55.12|57.56|55.16|57.52|55.12|0
1656575760000|2022-06-30 07:56:00|57.48|55.08|57.52|55.12|57.52|55.12|57.48|55.08|0
1656575770000|2022-06-30 07:56:10|57.56|55.16|57.48|55.08|57.56|55.16|57.48|55.08|0
1656575780000|2022-06-30 07:56:20|57.52|55.12|57.54|55.14|57.54|55.14|57.52|55.12|0
1656575790000|2022-06-30 07:56:30|57.5|55.1|57.52|55.12|57.54|55.14|57.5|55.1|0
1656575800000|2022-06-30 07:56:40|57.5|55.1|57.45|55.05|57.52|55.12|57.43|55.03|0
1656575810000|2022-06-30 07:56:50|57.43|55.03|57.45|55.05|57.48|55.08|57.43|55.03|0
1656575820000|2022-06-30 07:57:00|57.63|55.23|57.59|55.19|57.63|55.23|57.59|55.19|0
1656575830000|2022-06-30 07:57:10|57.56|55.16|57.52|55.12|57.56|55.16|57.43|55.03|0
1656575840000|2022-06-30 07:57:20|57.54|55.14|57.56|55.16|57.56|55.16|57.52|55.12|0
1656575850000|2022-06-30 07:57:30|57.61|55.21|57.79|55.39|57.79|55.39|57.61|55.21|0
1656575860000|2022-06-30 07:57:40|57.81|55.41|57.74|55.34|57.83|55.43|57.74|55.34|0
1656575870000|2022-06-30 07:57:50|57.61|55.21|57.65|55.25|57.65|55.25|57.61|55.21|0
1656575880000|2022-06-30 07:58:00|57.56|55.16|57.83|55.43|57.83|55.43|57.56|55.16|0
1656575890000|2022-06-30 07:58:10|57.65|55.25|57.65|55.25|57.67|55.27|57.65|55.25|0
1656575900000|2022-06-30 07:58:20|57.67|55.27|57.76|55.36|57.79|55.39|57.67|55.27|0
1656575910000|2022-06-30 07:58:30|57.79|55.39|57.83|55.43|57.83|55.43|57.79|55.39|0
1656575920000|2022-06-30 07:58:40|57.79|55.39|57.97|55.57|57.97|55.57|57.79|55.39|0
1656575930000|2022-06-30 07:58:50|58.12|55.72|57.97|55.57|58.12|55.72|57.97|55.57|0
1656575940000|2022-06-30 07:59:00|57.88|55.48|57.94|55.54|57.94|55.54|57.83|55.43|0
1656575950000|2022-06-30 07:59:10|57.88|55.48|57.83|55.43|57.88|55.48|57.7|55.3|0
1656575960000|2022-06-30 07:59:20|57.74|55.34|57.7|55.3|57.76|55.36|57.7|55.3|0
1656575970000|2022-06-30 07:59:30|57.74|55.34|57.74|55.34|57.79|55.39|57.74|55.34|0
1656575980000|2022-06-30 07:59:40|57.76|55.36|57.74|55.34|57.76|55.36|57.7|55.3|0
1656575990000|2022-06-30 07:59:50|57.67|55.27|57.7|55.3|57.83|55.43|57.67|55.27|0
1656576000000|2022-06-30 08:00:00|57.61|55.21|57.61|55.21|57.65|55.25|57.61|55.21|0
1656576010000|2022-06-30 08:00:10|57.59|55.19|57.72|55.32|57.72|55.32|57.59|55.19|0
1656576020000|2022-06-30 08:00:20|57.79|55.39|57.74|55.34|57.79|55.39|57.74|55.34|0
1656576030000|2022-06-30 08:00:30|57.72|55.32|57.74|55.34|57.76|55.36|57.72|55.32|0
1656576040000|2022-06-30 08:00:40|57.79|55.39|57.76|55.36|57.79|55.39|57.74|55.34|0
1656576050000|2022-06-30 08:00:50|57.83|55.43|57.88|55.48|57.92|55.52|57.83|55.43|0
1656576060000|2022-06-30 08:01:00|57.85|55.45|57.97|55.57|57.97|55.57|57.83|55.43|0
1656576070000|2022-06-30 08:01:10|57.88|55.48|58.06|55.66|58.1|55.7|57.88|55.48|0
1656576080000|2022-06-30 08:01:20|57.99|55.59|57.92|55.52|57.99|55.59|57.92|55.52|0
1656576090000|2022-06-30 08:01:30|57.88|55.48|57.83|55.43|57.88|55.48|57.83|55.43|0
1656576100000|2022-06-30 08:01:40|57.88|55.48|57.88|55.48|57.88|55.48|57.83|55.43|0
1656576120000|2022-06-30 08:02:00|57.85|55.45|57.79|55.39|57.85|55.45|57.74|55.34|0
1656576130000|2022-06-30 08:02:10|57.92|55.52|58.01|55.61|58.01|55.61|57.92|55.52|0
1656576140000|2022-06-30 08:02:20|58.15|55.75|58.1|55.7|58.24|55.84|58.1|55.7|0
1656576150000|2022-06-30 08:02:30|58.06|55.66|58.06|55.66|58.06|55.66|58.01|55.61|0
1656576160000|2022-06-30 08:02:40|58.1|55.7|57.97|55.57|58.15|55.75|57.97|55.57|0
1656576170000|2022-06-30 08:02:50|58.01|55.61|58.19|55.79|58.19|55.79|58.01|55.61|0
1656576180000|2022-06-30 08:03:00|58.1|55.7|58.15|55.75|58.15|55.75|58.06|55.66|0
1656576190000|2022-06-30 08:03:10|58.12|55.72|58.12|55.72|58.15|55.75|58.12|55.72|0
1656576200000|2022-06-30 08:03:20|58.15|55.75|58.24|55.84|58.24|55.84|58.15|55.75|0
1656576210000|2022-06-30 08:03:30|58.19|55.79|58.15|55.75|58.24|55.84|58.15|55.75|0
1656576220000|2022-06-30 08:03:40|58.12|55.72|58.19|55.79|58.24|55.84|58.12|55.72|0
1656576230000|2022-06-30 08:03:50|58.28|55.88|58.24|55.84|58.28|55.88|58.24|55.84|0
1656576240000|2022-06-30 08:04:00|58.28|55.88|58.24|55.84|58.33|55.93|58.24|55.84|0
1656576250000|2022-06-30 08:04:10|58.33|55.93|58.33|55.93|58.33|55.93|58.28|55.88|0
1656576260000|2022-06-30 08:04:20|58.28|55.88|58.37|55.97|58.37|55.97|58.28|55.88|0
1656576270000|2022-06-30 08:04:30|58.46|56.06|58.46|56.06|58.51|56.11|58.46|56.06|0
1656576280000|2022-06-30 08:04:40|58.51|56.11|58.48|56.08|58.55|56.15|58.48|56.08|0
1656576290000|2022-06-30 08:04:50|58.55|56.15|58.55|56.15|58.6|56.2|58.55|56.15|0
1656576300000|2022-06-30 08:05:00|58.46|56.06|58.55|56.15|58.55|56.15|58.46|56.06|0
1656576310000|2022-06-30 08:05:10|58.57|56.17|58.6|56.2|58.6|56.2|58.55|56.15|0
1656576320000|2022-06-30 08:05:20|58.73|56.33|58.82|56.42|58.82|56.42|58.73|56.33|0
1656576330000|2022-06-30 08:05:30|58.78|56.38|58.78|56.38|58.78|56.38|58.78|56.38|0
1656576340000|2022-06-30 08:05:40|58.8|56.4|58.85|56.45|58.85|56.45|58.78|56.38|0
1656576350000|2022-06-30 08:05:50|58.82|56.42|58.78|56.38|58.82|56.42|58.76|56.36|0
1656576360000|2022-06-30 08:06:00|58.82|56.42|58.73|56.33|58.82|56.42|58.73|56.33|0
1656576370000|2022-06-30 08:06:10|58.78|56.38|58.51|56.11|58.78|56.38|58.51|56.11|0
1656576380000|2022-06-30 08:06:20|58.55|56.15|58.51|56.11|58.6|56.2|58.51|56.11|0
1656576390000|2022-06-30 08:06:30|58.46|56.06|58.42|56.02|58.51|56.11|58.42|56.02|0
1656576400000|2022-06-30 08:06:40|58.39|55.99|58.42|56.02|58.42|56.02|58.39|55.99|0
1656576410000|2022-06-30 08:06:50|58.46|56.06|58.37|55.97|58.46|56.06|58.37|55.97|0
1656576420000|2022-06-30 08:07:00|58.39|55.99|58.33|55.93|58.39|55.99|58.33|55.93|0
1656576430000|2022-06-30 08:07:10|58.37|55.97|58.55|56.15|58.55|56.15|58.37|55.97|0
1656576440000|2022-06-30 08:07:20|58.51|56.11|58.51|56.11|58.51|56.11|58.51|56.11|0
1656576450000|2022-06-30 08:07:30|58.55|56.15|58.55|56.15|58.6|56.2|58.55|56.15|0
1656576460000|2022-06-30 08:07:40|58.57|56.17|58.51|56.11|58.6|56.2|58.51|56.11|0
1656576470000|2022-06-30 08:07:50|58.42|56.02|58.37|55.97|58.42|56.02|58.37|55.97|0
1656576480000|2022-06-30 08:08:00|58.28|55.88|58.28|55.88|58.28|55.88|58.28|55.88|0
1656576490000|2022-06-30 08:08:10|58.33|55.93|58.19|55.79|58.33|55.93|58.19|55.79|0
1656576500000|2022-06-30 08:08:20|58.24|55.84|58.08|55.68|58.24|55.84|58.08|55.68|0
1656576510000|2022-06-30 08:08:30|58.1|55.7|58.1|55.7|58.1|55.7|58.01|55.61|0
1656576520000|2022-06-30 08:08:40|58.08|55.68|57.97|55.57|58.08|55.68|57.97|55.57|0
1656576530000|2022-06-30 08:08:50|58.01|55.61|57.99|55.59|58.01|55.61|57.99|55.59|0
1656576540000|2022-06-30 08:09:00|57.97|55.57|57.96|55.56|58.01|55.61|57.96|55.56|0
1656576550000|2022-06-30 08:09:10|57.92|55.52|57.83|55.43|57.92|55.52|57.83|55.43|0
1656576560000|2022-06-30 08:09:20|57.88|55.48|57.88|55.48|57.88|55.48|57.83|55.43|0
1656576570000|2022-06-30 08:09:30|57.83|55.43|57.85|55.45|57.85|55.45|57.83|55.43|0
1656576580000|2022-06-30 08:09:40|57.92|55.52|57.92|55.52|57.96|55.56|57.92|55.52|0
1656576590000|2022-06-30 08:09:50|57.96|55.56|58.1|55.7|58.1|55.7|57.96|55.56|0
1656576600000|2022-06-30 08:10:00|58.01|55.61|57.85|55.45|58.03|55.63|57.85|55.45|0
1656576610000|2022-06-30 08:10:10|57.87|55.47|57.83|55.43|57.87|55.47|57.83|55.43|0
1656576620000|2022-06-30 08:10:20|57.87|55.47|57.85|55.45|57.87|55.47|57.85|55.45|0
1656576630000|2022-06-30 08:10:30|57.87|55.47|57.92|55.52|57.96|55.56|57.87|55.47|0
1656576640000|2022-06-30 08:10:40|57.9|55.5|57.79|55.39|57.9|55.5|57.79|55.39|0
1656576650000|2022-06-30 08:10:50|57.81|55.41|57.83|55.43|57.83|55.43|57.74|55.34|0
1656576660000|2022-06-30 08:11:00|57.85|55.45|57.96|55.56|57.96|55.56|57.83|55.43|0
1656576670000|2022-06-30 08:11:10|58.05|55.65|58.1|55.7|58.1|55.7|58.03|55.63|0
1656576680000|2022-06-30 08:11:20|58.23|55.83|58.03|55.63|58.23|55.83|58.03|55.63|0
1656576690000|2022-06-30 08:11:30|58.08|55.68|58.14|55.74|58.14|55.74|58.05|55.65|0
1656576700000|2022-06-30 08:11:40|58.1|55.7|58.14|55.74|58.14|55.74|58.1|55.7|0
1656576710000|2022-06-30 08:11:50|58.1|55.7|58.14|55.74|58.14|55.74|58.1|55.7|0
1656576720000|2022-06-30 08:12:00|58.17|55.77|58.14|55.74|58.17|55.77|58.14|55.74|0
1656576730000|2022-06-30 08:12:10|58.19|55.79|58.17|55.77|58.19|55.79|58.14|55.74|0
1656576740000|2022-06-30 08:12:20|58.21|55.81|58.01|55.61|58.21|55.81|58.01|55.61|0
1656576750000|2022-06-30 08:12:30|57.96|55.56|57.92|55.52|57.96|55.56|57.92|55.52|0
1656576760000|2022-06-30 08:12:40|57.94|55.54|57.83|55.43|57.94|55.54|57.83|55.43|0
1656576770000|2022-06-30 08:12:50|57.87|55.47|57.92|55.52|57.92|55.52|57.87|55.47|0
1656576780000|2022-06-30 08:13:00|57.96|55.56|57.94|55.54|57.96|55.56|57.94|55.54|0
1656576790000|2022-06-30 08:13:10|58.01|55.61|57.96|55.56|58.05|55.65|57.96|55.56|0
1656576800000|2022-06-30 08:13:20|57.99|55.59|58.01|55.61|58.01|55.61|57.96|55.56|0
1656576810000|2022-06-30 08:13:30|57.94|55.54|57.92|55.52|57.94|55.54|57.87|55.47|0
1656576820000|2022-06-30 08:13:40|57.94|55.54|57.99|55.59|58.01|55.61|57.94|55.54|0
1656576830000|2022-06-30 08:13:50|57.96|55.56|58.03|55.63|58.03|55.63|57.96|55.56|0
1656576840000|2022-06-30 08:14:00|57.99|55.59|58.01|55.61|58.01|55.61|57.99|55.59|0
1656576850000|2022-06-30 08:14:10|58.1|55.7|58.05|55.65|58.1|55.7|58.03|55.63|0
1656576860000|2022-06-30 08:14:20|58.03|55.63|58.1|55.7|58.1|55.7|58.03|55.63|0
1656576870000|2022-06-30 08:14:30|58.19|55.79|58.19|55.79|58.19|55.79|58.14|55.74|0
1656576880000|2022-06-30 08:14:40|58.23|55.83|58.28|55.88|58.28|55.88|58.23|55.83|0
1656576890000|2022-06-30 08:14:50|58.23|55.83|58.23|55.83|58.23|55.83|58.19|55.79|0
1656576900000|2022-06-30 08:15:00|58.19|55.79|58.19|55.79|58.23|55.83|58.19|55.79|0
1656576910000|2022-06-30 08:15:10|58.28|55.88|58.3|55.9|58.3|55.9|58.28|55.88|0
1656576920000|2022-06-30 08:15:20|58.28|55.88|58.3|55.9|58.32|55.92|58.28|55.88|0
1656576930000|2022-06-30 08:15:30|58.32|55.92|58.32|55.92|58.32|55.92|58.28|55.88|0
1656576940000|2022-06-30 08:15:40|58.3|55.9|58.3|55.9|58.32|55.92|58.3|55.9|0
1656576950000|2022-06-30 08:15:50|58.28|55.88|58.23|55.83|58.28|55.88|58.1|55.7|0
1656576960000|2022-06-30 08:16:00|58.14|55.74|58.17|55.77|58.17|55.77|58.14|55.74|0
1656576970000|2022-06-30 08:16:10|58.28|55.88|58.19|55.79|58.28|55.88|58.19|55.79|0
1656576980000|2022-06-30 08:16:20|58.16|55.76|58.16|55.76|58.16|55.76|58.16|55.76|0
1656576990000|2022-06-30 08:16:30|58.19|55.79|58.19|55.79|58.19|55.79|58.19|55.79|0
1656577000000|2022-06-30 08:16:40|58.1|55.7|58.12|55.72|58.12|55.72|58.1|55.7|0
1656577010000|2022-06-30 08:16:50|58.14|55.74|58.01|55.61|58.14|55.74|58.01|55.61|0
1656577020000|2022-06-30 08:17:00|57.98|55.58|58.01|55.61|58.01|55.61|57.98|55.58|0
1656577030000|2022-06-30 08:17:10|57.96|55.56|57.96|55.56|57.96|55.56|57.87|55.47|0
1656577040000|2022-06-30 08:17:20|58.01|55.61|57.94|55.54|58.01|55.61|57.94|55.54|0
1656577050000|2022-06-30 08:17:30|57.96|55.56|58.03|55.63|58.03|55.63|57.96|55.56|0
1656577060000|2022-06-30 08:17:40|58.01|55.61|57.92|55.52|58.01|55.61|57.92|55.52|0
1656577070000|2022-06-30 08:17:50|57.87|55.47|57.85|55.45|57.89|55.49|57.85|55.45|0
1656577080000|2022-06-30 08:18:00|57.87|55.47|57.85|55.45|57.87|55.47|57.83|55.43|0
1656577090000|2022-06-30 08:18:10|57.89|55.49|57.87|55.47|57.92|55.52|57.87|55.47|0
1656577100000|2022-06-30 08:18:20|57.83|55.43|57.78|55.38|57.83|55.43|57.78|55.38|0
1656577110000|2022-06-30 08:18:30|57.83|55.43|57.65|55.25|57.83|55.43|57.65|55.25|0
1656577120000|2022-06-30 08:18:40|57.6|55.2|57.6|55.2|57.6|55.2|57.6|55.2|0
1656577130000|2022-06-30 08:18:50|57.65|55.25|57.67|55.27|57.67|55.27|57.65|55.25|0
1656577140000|2022-06-30 08:19:00|57.65|55.25|57.65|55.25|57.65|55.25|57.63|55.23|0
1656577150000|2022-06-30 08:19:10|57.56|55.16|57.49|55.09|57.56|55.16|57.49|55.09|0
1656577160000|2022-06-30 08:19:20|57.47|55.07|57.51|55.11|57.51|55.11|57.47|55.07|0
1656577170000|2022-06-30 08:19:30|57.49|55.09|57.43|55.03|57.49|55.09|57.4|55|0
1656577180000|2022-06-30 08:19:40|57.38|54.98|57.38|54.98|57.43|55.03|57.38|54.98|0
1656577190000|2022-06-30 08:19:50|57.43|55.03|57.43|55.03|57.43|55.03|57.38|54.98|0
1656577200000|2022-06-30 08:20:00|57.4|55|57.38|54.98|57.45|55.05|57.38|54.98|0
1656577210000|2022-06-30 08:20:10|57.34|54.94|57.38|54.98|57.43|55.03|57.34|54.94|0
1656577220000|2022-06-30 08:20:20|57.34|54.94|57.25|54.85|57.34|54.94|57.25|54.85|0
1656577230000|2022-06-30 08:20:30|57.22|54.82|57.34|54.94|57.34|54.94|57.22|54.82|0
1656577240000|2022-06-30 08:20:40|57.38|54.98|57.36|54.96|57.38|54.98|57.36|54.96|0
1656577250000|2022-06-30 08:20:50|57.38|54.98|57.29|54.89|57.38|54.98|57.29|54.89|0
1656577260000|2022-06-30 08:21:00|57.25|54.85|57.29|54.89|57.29|54.89|57.25|54.85|0
1656577270000|2022-06-30 08:21:10|57.34|54.94|57.34|54.94|57.36|54.96|57.34|54.94|0
1656577280000|2022-06-30 08:21:20|57.38|54.98|57.34|54.94|57.38|54.98|57.34|54.94|0
1656577290000|2022-06-30 08:21:30|57.36|54.96|57.34|54.94|57.36|54.96|57.34|54.94|0
1656577300000|2022-06-30 08:21:40|57.38|54.98|57.29|54.89|57.38|54.98|57.29|54.89|0
1656577310000|2022-06-30 08:21:50|57.27|54.87|57.27|54.87|57.27|54.87|57.25|54.85|0
1656577320000|2022-06-30 08:22:00|57.34|54.94|57.2|54.8|57.34|54.94|57.2|54.8|0
1656577330000|2022-06-30 08:22:10|57.25|54.85|57.29|54.89|57.29|54.89|57.25|54.85|0
1656577340000|2022-06-30 08:22:20|57.34|54.94|57.36|54.96|57.36|54.96|57.34|54.94|0
1656577350000|2022-06-30 08:22:30|57.34|54.94|57.38|54.98|57.38|54.98|57.34|54.94|0
1656577360000|2022-06-30 08:22:40|57.4|55|57.51|55.11|57.51|55.11|57.4|55|0
1656577370000|2022-06-30 08:22:50|57.56|55.16|57.51|55.11|57.56|55.16|57.51|55.11|0
1656577380000|2022-06-30 08:23:00|57.49|55.09|57.65|55.25|57.65|55.25|57.49|55.09|0
1656577390000|2022-06-30 08:23:10|57.6|55.2|57.69|55.29|57.69|55.29|57.6|55.2|0
1656577400000|2022-06-30 08:23:20|57.67|55.27|57.69|55.29|57.69|55.29|57.65|55.25|0
1656577410000|2022-06-30 08:23:30|57.74|55.34|57.78|55.38|57.78|55.38|57.74|55.34|0
1656577420000|2022-06-30 08:23:40|57.83|55.43|57.78|55.38|57.83|55.43|57.78|55.38|0
1656577430000|2022-06-30 08:23:50|57.83|55.43|57.74|55.34|57.83|55.43|57.74|55.34|0
1656577440000|2022-06-30 08:24:00|57.69|55.29|57.45|55.05|57.69|55.29|57.45|55.05|0
1656577450000|2022-06-30 08:24:10|57.47|55.07|57.47|55.07|57.51|55.11|57.42|55.02|0
1656577460000|2022-06-30 08:24:20|57.42|55.02|57.29|54.89|57.42|55.02|57.29|54.89|0
1656577470000|2022-06-30 08:24:30|57.38|54.98|57.36|54.96|57.42|55.02|57.36|54.96|0
1656577480000|2022-06-30 08:24:40|57.34|54.94|57.42|55.02|57.42|55.02|57.34|54.94|0
1656577490000|2022-06-30 08:24:50|57.38|54.98|57.25|54.85|57.38|54.98|57.25|54.85|0
1656577500000|2022-06-30 08:25:00|57.29|54.89|57.34|54.94|57.34|54.94|57.25|54.85|0
1656577510000|2022-06-30 08:25:10|57.38|54.98|57.42|55.02|57.42|55.02|57.38|54.98|0
1656577520000|2022-06-30 08:25:20|57.47|55.07|57.47|55.07|57.47|55.07|57.47|55.07|0
1656577530000|2022-06-30 08:25:30|57.42|55.02|57.33|54.93|57.42|55.02|57.33|54.93|0
1656577540000|2022-06-30 08:25:40|57.29|54.89|57.29|54.89|57.29|54.89|57.29|54.89|0
1656577550000|2022-06-30 08:25:50|57.31|54.91|57.29|54.89|57.31|54.91|57.29|54.89|0
1656577560000|2022-06-30 08:26:00|57.25|54.85|57.25|54.85|57.25|54.85|57.22|54.82|0
1656577570000|2022-06-30 08:26:10|57.2|54.8|57.2|54.8|57.22|54.82|57.2|54.8|0
1656577580000|2022-06-30 08:26:20|57.11|54.71|57.11|54.71|57.11|54.71|57.07|54.67|0
1656577590000|2022-06-30 08:26:30|57.07|54.67|57|54.6|57.07|54.67|57|54.6|0
1656577600000|2022-06-30 08:26:40|56.98|54.58|56.93|54.53|56.98|54.58|56.89|54.49|0
1656577610000|2022-06-30 08:26:50|56.91|54.51|57.07|54.67|57.07|54.67|56.91|54.51|0
1656577620000|2022-06-30 08:27:00|57.02|54.62|57.07|54.67|57.07|54.67|57.02|54.62|0
1656577630000|2022-06-30 08:27:10|57.18|54.78|57.33|54.93|57.33|54.93|57.18|54.78|0
1656577640000|2022-06-30 08:27:20|57.38|54.98|57.38|54.98|57.38|54.98|57.33|54.93|0
1656577650000|2022-06-30 08:27:30|57.47|55.07|57.38|54.98|57.47|55.07|57.38|54.98|0
1656577660000|2022-06-30 08:27:40|57.22|54.82|57.29|54.89|57.29|54.89|57.2|54.8|0
1656577670000|2022-06-30 08:27:50|57.31|54.91|57.36|54.96|57.38|54.98|57.31|54.91|0
1656577680000|2022-06-30 08:28:00|57.33|54.93|57.29|54.89|57.33|54.93|57.29|54.89|0
1656577690000|2022-06-30 08:28:10|57.25|54.85|57.29|54.89|57.31|54.91|57.25|54.85|0
1656577700000|2022-06-30 08:28:20|57.33|54.93|57.29|54.89|57.33|54.93|57.29|54.89|0
1656577710000|2022-06-30 08:28:30|57.22|54.82|57.22|54.82|57.25|54.85|57.22|54.82|0
1656577720000|2022-06-30 08:28:40|57.25|54.85|57.22|54.82|57.25|54.85|57.2|54.8|0
1656577730000|2022-06-30 08:28:50|57.25|54.85|57.16|54.76|57.25|54.85|57.16|54.76|0
1656577740000|2022-06-30 08:29:00|57.29|54.89|57.22|54.82|57.29|54.89|57.2|54.8|0
1656577750000|2022-06-30 08:29:10|57.2|54.8|57.07|54.67|57.2|54.8|57.07|54.67|0
1656577760000|2022-06-30 08:29:20|57.02|54.62|57.02|54.62|57.02|54.62|57.02|54.62|0
1656577770000|2022-06-30 08:29:30|56.98|54.58|57.07|54.67|57.07|54.67|56.98|54.58|0
1656577780000|2022-06-30 08:29:40|57.09|54.69|57.09|54.69|57.09|54.69|57.09|54.69|0
1656577790000|2022-06-30 08:29:50|57.07|54.67|57.02|54.62|57.07|54.67|56.98|54.58|0
1656577800000|2022-06-30 08:30:00|57.07|54.67|57.02|54.62|57.07|54.67|57.02|54.62|0
1656577810000|2022-06-30 08:30:10|57.11|54.71|57.07|54.67|57.11|54.71|57.07|54.67|0
1656577820000|2022-06-30 08:30:20|57.09|54.69|57.07|54.67|57.09|54.69|57.07|54.67|0
1656577830000|2022-06-30 08:30:30|57.11|54.71|57.11|54.71|57.16|54.76|57.11|54.71|0
1656577840000|2022-06-30 08:30:40|57.07|54.67|56.98|54.58|57.07|54.67|56.93|54.53|0
1656577850000|2022-06-30 08:30:50|56.93|54.53|56.98|54.58|56.98|54.58|56.93|54.53|0
1656577860000|2022-06-30 08:31:00|56.95|54.55|56.95|54.55|56.95|54.55|56.93|54.53|0
1656577870000|2022-06-30 08:31:10|57.02|54.62|57.07|54.67|57.07|54.67|56.98|54.58|0
1656577880000|2022-06-30 08:31:20|57.02|54.62|57.16|54.76|57.16|54.76|57.02|54.62|0
1656577890000|2022-06-30 08:31:30|57.24|54.84|57.2|54.8|57.24|54.84|57.2|54.8|0
1656577900000|2022-06-30 08:31:40|57.24|54.84|57.38|54.98|57.38|54.98|57.24|54.84|0
1656577910000|2022-06-30 08:31:50|57.42|55.02|57.49|55.09|57.51|55.11|57.42|55.02|0
1656577920000|2022-06-30 08:32:00|57.29|54.89|57.33|54.93|57.33|54.93|57.29|54.89|0
1656577930000|2022-06-30 08:32:10|57.42|55.02|57.4|55|57.44|55.04|57.4|55|0
1656577940000|2022-06-30 08:32:20|57.29|54.89|57.24|54.84|57.29|54.89|57.2|54.8|0
1656577950000|2022-06-30 08:32:30|57.31|54.91|57.33|54.93|57.4|55|57.31|54.91|0
1656577970000|2022-06-30 08:32:50|57.31|54.91|57.24|54.84|57.31|54.91|57.24|54.84|0
1656577980000|2022-06-30 08:33:00|57.29|54.89|57.27|54.87|57.31|54.91|57.24|54.84|0
1656577990000|2022-06-30 08:33:10|57.22|54.82|57.07|54.67|57.22|54.82|57.07|54.67|0
1656578000000|2022-06-30 08:33:20|57.11|54.71|57.16|54.76|57.22|54.82|57.11|54.71|0
1656578010000|2022-06-30 08:33:30|57.18|54.78|57.18|54.78|57.18|54.78|57.16|54.76|0
1656578020000|2022-06-30 08:33:40|57.2|54.8|57.18|54.78|57.2|54.8|57.18|54.78|0
1656578030000|2022-06-30 08:33:50|56.98|54.58|57.04|54.64|57.09|54.69|56.98|54.58|0
1656578040000|2022-06-30 08:34:00|56.98|54.58|56.95|54.55|56.98|54.58|56.95|54.55|0
1656578050000|2022-06-30 08:34:10|56.98|54.58|56.8|54.4|56.98|54.58|56.8|54.4|0
1656578060000|2022-06-30 08:34:20|56.84|54.44|56.76|54.36|56.84|54.44|56.76|54.36|0
1656578070000|2022-06-30 08:34:30|56.82|54.42|56.8|54.4|56.82|54.42|56.8|54.4|0
1656578080000|2022-06-30 08:34:40|56.84|54.44|56.89|54.49|56.89|54.49|56.84|54.44|0
1656578090000|2022-06-30 08:34:50|56.91|54.51|56.89|54.49|56.91|54.51|56.89|54.49|0
1656578110000|2022-06-30 08:35:10|56.8|54.4|56.78|54.38|56.8|54.4|56.78|54.38|0
1656578120000|2022-06-30 08:35:20|56.71|54.31|56.8|54.4|56.84|54.44|56.71|54.31|0
1656578130000|2022-06-30 08:35:30|56.78|54.38|56.8|54.4|56.8|54.4|56.76|54.36|0
1656578140000|2022-06-30 08:35:40|56.78|54.38|56.8|54.4|56.84|54.44|56.73|54.33|0
1656578150000|2022-06-30 08:35:50|56.78|54.38|56.82|54.42|56.82|54.42|56.76|54.36|0
1656578160000|2022-06-30 08:36:00|56.8|54.4|56.71|54.31|56.8|54.4|56.71|54.31|0
1656578170000|2022-06-30 08:36:10|56.69|54.29|56.71|54.31|56.71|54.31|56.67|54.27|0
1656578180000|2022-06-30 08:36:20|56.67|54.27|56.71|54.31|56.71|54.31|56.67|54.27|0
1656578190000|2022-06-30 08:36:30|56.76|54.36|56.76|54.36|56.76|54.36|56.71|54.31|0
1656578200000|2022-06-30 08:36:40|56.78|54.38|56.93|54.53|56.93|54.53|56.78|54.38|0
1656578210000|2022-06-30 08:36:50|56.89|54.49|56.89|54.49|56.89|54.49|56.89|54.49|0
1656578220000|2022-06-30 08:37:00|56.87|54.47|56.84|54.44|56.87|54.47|56.84|54.44|0
1656578230000|2022-06-30 08:37:10|56.78|54.38|56.62|54.22|56.78|54.38|56.62|54.22|0
1656578240000|2022-06-30 08:37:20|56.71|54.31|56.89|54.49|56.89|54.49|56.71|54.31|0
1656578250000|2022-06-30 08:37:30|56.93|54.53|56.86|54.46|56.93|54.53|56.86|54.46|0
1656578260000|2022-06-30 08:37:40|56.89|54.49|56.84|54.44|56.93|54.53|56.8|54.4|0
1656578270000|2022-06-30 08:37:50|56.86|54.46|56.91|54.51|56.91|54.51|56.86|54.46|0
1656578280000|2022-06-30 08:38:00|56.8|54.4|57.51|55.11|57.51|55.11|56.8|54.4|0
1656578290000|2022-06-30 08:38:10|57.73|55.33|57.98|55.58|57.98|55.58|57.69|55.29|0
1656578300000|2022-06-30 08:38:20|57.76|55.36|57.96|55.56|57.96|55.56|57.76|55.36|0
1656578310000|2022-06-30 08:38:30|57.91|55.51|58.05|55.65|58.12|55.72|57.91|55.51|0
1656578320000|2022-06-30 08:38:40|58.18|55.78|58.41|56.01|58.41|56.01|58.18|55.78|0
1656578330000|2022-06-30 08:38:50|58.45|56.05|58.41|56.01|58.48|56.08|58.34|55.94|0
1656578340000|2022-06-30 08:39:00|58.5|56.1|58.5|56.1|58.5|56.1|58.36|55.96|0
1656578350000|2022-06-30 08:39:10|58.32|55.92|58.02|55.62|58.32|55.92|57.94|55.54|0
1656578360000|2022-06-30 08:39:20|58|55.6|58.23|55.83|58.23|55.83|58|55.6|0
1656578370000|2022-06-30 08:39:30|58.32|55.92|58.11|55.71|58.32|55.92|58.11|55.71|0
1656578380000|2022-06-30 08:39:40|58.3|55.9|58.23|55.83|58.3|55.9|58.23|55.83|0
1656578390000|2022-06-30 08:39:50|58.14|55.74|58.14|55.74|58.3|55.9|58.14|55.74|0
1656578400000|2022-06-30 08:40:00|58.11|55.71|57.64|55.24|58.11|55.71|57.64|55.24|0
1656578410000|2022-06-30 08:40:10|57.6|55.2|57.58|55.18|57.6|55.2|57.53|55.13|0
1656578420000|2022-06-30 08:40:20|57.51|55.11|57.73|55.33|57.85|55.45|57.51|55.11|0
1656578430000|2022-06-30 08:40:30|57.78|55.38|57.69|55.29|57.78|55.38|57.69|55.29|0
1656578440000|2022-06-30 08:40:40|57.91|55.51|57.82|55.42|57.91|55.51|57.82|55.42|0
1656578450000|2022-06-30 08:40:50|57.89|55.49|57.96|55.56|58.02|55.62|57.87|55.47|0
1656578460000|2022-06-30 08:41:00|58.02|55.62|58.05|55.65|58.16|55.76|58.02|55.62|0
1656578470000|2022-06-30 08:41:10|58.02|55.62|58.11|55.71|58.11|55.71|58|55.6|0
1656578480000|2022-06-30 08:41:20|58.18|55.78|58.23|55.83|58.23|55.83|58.14|55.74|0
1656578490000|2022-06-30 08:41:30|58.29|55.89|58.43|56.03|58.43|56.03|58.29|55.89|0
1656578500000|2022-06-30 08:41:40|58.45|56.05|58.48|56.08|58.48|56.08|58.45|56.05|0
1656578510000|2022-06-30 08:41:50|58.5|56.1|58.36|55.96|58.5|56.1|58.36|55.96|0
1656578520000|2022-06-30 08:42:00|58.41|56.01|58.36|55.96|58.41|56.01|58.36|55.96|0
1656578530000|2022-06-30 08:42:10|58.32|55.92|58.5|56.1|58.5|56.1|58.32|55.92|0
1656578540000|2022-06-30 08:42:20|58.59|56.19|58.66|56.26|58.77|56.37|58.59|56.19|0
1656578550000|2022-06-30 08:42:30|58.77|56.37|58.82|56.42|58.82|56.42|58.73|56.33|0
1656578560000|2022-06-30 08:42:40|58.86|56.46|58.84|56.44|58.86|56.46|58.82|56.42|0
1656578570000|2022-06-30 08:42:50|58.86|56.46|58.86|56.46|58.86|56.46|58.75|56.35|0
1656578580000|2022-06-30 08:43:00|58.66|56.26|58.68|56.28|58.73|56.33|58.66|56.26|0
1656578590000|2022-06-30 08:43:10|58.7|56.3|58.82|56.42|58.82|56.42|58.7|56.3|0
1656578600000|2022-06-30 08:43:20|58.73|56.33|58.63|56.23|58.77|56.37|58.63|56.23|0
1656578610000|2022-06-30 08:43:30|58.61|56.21|58.36|55.96|58.61|56.21|58.36|55.96|0
1656578620000|2022-06-30 08:43:40|58.34|55.94|58.36|55.96|58.36|55.96|58.34|55.94|0
1656578630000|2022-06-30 08:43:50|58.34|55.94|58.32|55.92|58.36|55.96|58.32|55.92|0
1656578640000|2022-06-30 08:44:00|58.34|55.94|58.18|55.78|58.34|55.94|58.18|55.78|0
1656578650000|2022-06-30 08:44:10|58.09|55.69|58.05|55.65|58.09|55.69|58.05|55.65|0
1656578660000|2022-06-30 08:44:20|58.02|55.62|58.23|55.83|58.23|55.83|58.02|55.62|0
1656578670000|2022-06-30 08:44:30|58.27|55.87|58.41|56.01|58.41|56.01|58.18|55.78|0
1656578680000|2022-06-30 08:44:40|58.5|56.1|58.47|56.07|58.72|56.32|58.47|56.07|0
1656578690000|2022-06-30 08:44:50|58.5|56.1|58.63|56.23|58.63|56.23|58.45|56.05|0
1656578700000|2022-06-30 08:45:00|58.59|56.19|58.57|56.17|58.63|56.23|58.54|56.14|0
1656578710000|2022-06-30 08:45:10|58.54|56.14|58.43|56.03|58.54|56.14|58.43|56.03|0
1656578720000|2022-06-30 08:45:20|58.36|55.96|58.45|56.05|58.45|56.05|58.36|55.96|0
1656578730000|2022-06-30 08:45:30|58.43|56.03|58.36|55.96|58.43|56.03|58.36|55.96|0
1656578740000|2022-06-30 08:45:40|58.43|56.03|58.52|56.12|58.54|56.14|58.43|56.03|0
1656578750000|2022-06-30 08:45:50|58.54|56.14|58.5|56.1|58.54|56.14|58.47|56.07|0
1656578760000|2022-06-30 08:46:00|58.38|55.98|58.36|55.96|58.38|55.98|58.36|55.96|0
1656578770000|2022-06-30 08:46:10|58.38|55.98|58.32|55.92|58.38|55.98|58.32|55.92|0
1656578780000|2022-06-30 08:46:20|58.36|55.96|58.36|55.96|58.36|55.96|58.36|55.96|0
1656578790000|2022-06-30 08:46:30|58.32|55.92|58.2|55.8|58.32|55.92|58.2|55.8|0
1656578800000|2022-06-30 08:46:40|58.14|55.74|57.98|55.58|58.14|55.74|57.98|55.58|0
1656578810000|2022-06-30 08:46:50|57.96|55.56|57.91|55.51|58|55.6|57.91|55.51|0
1656578820000|2022-06-30 08:47:00|57.98|55.58|57.91|55.51|57.98|55.58|57.91|55.51|0
1656578830000|2022-06-30 08:47:10|57.96|55.56|57.91|55.51|57.96|55.56|57.91|55.51|0
1656578840000|2022-06-30 08:47:20|57.96|55.56|57.96|55.56|57.96|55.56|57.96|55.56|0
1656578850000|2022-06-30 08:47:30|58|55.6|58.16|55.76|58.16|55.76|58|55.6|0
1656578860000|2022-06-30 08:47:40|58.14|55.74|58.05|55.65|58.14|55.74|58.05|55.65|0
1656578870000|2022-06-30 08:47:50|58.02|55.62|58|55.6|58.05|55.65|57.96|55.56|0
1656578880000|2022-06-30 08:48:00|57.96|55.56|57.91|55.51|57.96|55.56|57.87|55.47|0
1656578890000|2022-06-30 08:48:10|57.75|55.35|57.78|55.38|57.8|55.4|57.75|55.35|0
1656578900000|2022-06-30 08:48:20|57.75|55.35|57.73|55.33|57.75|55.35|57.73|55.33|0
1656578910000|2022-06-30 08:48:30|57.78|55.38|57.62|55.22|57.78|55.38|57.62|55.22|0
1656578920000|2022-06-30 08:48:40|57.49|55.09|57.44|55.04|57.49|55.09|57.44|55.04|0
1656578930000|2022-06-30 08:48:50|57.46|55.06|57.46|55.06|57.46|55.06|57.4|55|0
1656578940000|2022-06-30 08:49:00|57.26|54.86|57.33|54.93|57.37|54.97|57.26|54.86|0
1656578950000|2022-06-30 08:49:10|57.29|54.89|57.37|54.97|57.37|54.97|57.29|54.89|0
1656578960000|2022-06-30 08:49:20|57.46|55.06|57.51|55.11|57.51|55.11|57.46|55.06|0
1656578970000|2022-06-30 08:49:30|57.46|55.06|57.51|55.11|57.51|55.11|57.46|55.06|0
1656578980000|2022-06-30 08:49:40|57.46|55.06|57.46|55.06|57.53|55.13|57.46|55.06|0
1656578990000|2022-06-30 08:49:50|57.35|54.95|57.44|55.04|57.44|55.04|57.35|54.95|0
1656579000000|2022-06-30 08:50:00|57.42|55.02|57.29|54.89|57.42|55.02|57.24|54.84|0
1656579010000|2022-06-30 08:50:10|57.22|54.82|57.33|54.93|57.37|54.97|57.22|54.82|0
1656579020000|2022-06-30 08:50:20|57.37|54.97|57.42|55.02|57.42|55.02|57.37|54.97|0
1656579030000|2022-06-30 08:50:30|57.48|55.08|57.48|55.08|57.48|55.08|57.48|55.08|0
1656579040000|2022-06-30 08:50:40|57.46|55.06|57.51|55.11|57.51|55.11|57.46|55.06|0
1656579050000|2022-06-30 08:50:50|57.48|55.08|57.51|55.11|57.51|55.11|57.48|55.08|0
1656579060000|2022-06-30 08:51:00|57.53|55.13|57.57|55.17|57.6|55.2|57.53|55.13|0
1656579070000|2022-06-30 08:51:10|57.48|55.08|57.44|55.04|57.48|55.08|57.44|55.04|0
1656579080000|2022-06-30 08:51:20|57.46|55.06|57.55|55.15|57.55|55.15|57.46|55.06|0
1656579090000|2022-06-30 08:51:30|57.51|55.11|57.55|55.15|57.6|55.2|57.51|55.11|0
1656579100000|2022-06-30 08:51:40|57.6|55.2|57.53|55.13|57.73|55.33|57.53|55.13|0
1656579110000|2022-06-30 08:51:50|57.55|55.15|57.53|55.13|57.69|55.29|57.53|55.13|0
1656579120000|2022-06-30 08:52:00|57.55|55.15|57.55|55.15|57.69|55.29|57.55|55.15|0
1656579130000|2022-06-30 08:52:10|57.57|55.17|57.57|55.17|57.62|55.22|57.57|55.17|0
1656579140000|2022-06-30 08:52:20|57.6|55.2|57.73|55.33|57.73|55.33|57.6|55.2|0
1656579150000|2022-06-30 08:52:30|57.75|55.35|57.66|55.26|57.75|55.35|57.64|55.24|0
1656579160000|2022-06-30 08:52:40|57.64|55.24|57.48|55.08|57.64|55.24|57.48|55.08|0
1656579170000|2022-06-30 08:52:50|57.51|55.11|57.42|55.02|57.51|55.11|57.42|55.02|0
1656579180000|2022-06-30 08:53:00|57.46|55.06|57.46|55.06|57.48|55.08|57.44|55.04|0
1656579190000|2022-06-30 08:53:10|57.55|55.15|57.55|55.15|57.55|55.15|57.55|55.15|0
1656579200000|2022-06-30 08:53:20|57.57|55.17|57.51|55.11|57.57|55.17|57.51|55.11|0
1656579210000|2022-06-30 08:53:30|57.55|55.15|57.55|55.15|57.57|55.17|57.55|55.15|0
1656579220000|2022-06-30 08:53:40|57.57|55.17|57.57|55.17|57.57|55.17|57.57|55.17|0
1656579230000|2022-06-30 08:53:50|57.6|55.2|57.57|55.17|57.6|55.2|57.55|55.15|0
1656579240000|2022-06-30 08:54:00|57.62|55.22|57.6|55.2|57.64|55.24|57.55|55.15|0
1656579250000|2022-06-30 08:54:10|57.57|55.17|57.64|55.24|57.64|55.24|57.55|55.15|0
1656579260000|2022-06-30 08:54:20|57.66|55.26|57.66|55.26|57.69|55.29|57.66|55.26|0
1656579270000|2022-06-30 08:54:30|57.69|55.29|57.69|55.29|57.69|55.29|57.69|55.29|0
1656579280000|2022-06-30 08:54:40|57.64|55.24|57.64|55.24|57.64|55.24|57.62|55.22|0
1656579290000|2022-06-30 08:54:50|57.62|55.22|57.6|55.2|57.64|55.24|57.6|55.2|0
1656579300000|2022-06-30 08:55:00|57.55|55.15|57.62|55.22|57.62|55.22|57.55|55.15|0
1656579310000|2022-06-30 08:55:10|57.57|55.17|57.69|55.29|57.69|55.29|57.55|55.15|0
1656579320000|2022-06-30 08:55:20|57.6|55.2|57.57|55.17|57.6|55.2|57.57|55.17|0
1656579330000|2022-06-30 08:55:30|57.55|55.15|57.57|55.17|57.6|55.2|57.55|55.15|0
1656579340000|2022-06-30 08:55:40|57.55|55.15|57.66|55.26|57.69|55.29|57.55|55.15|0
1656579350000|2022-06-30 08:55:50|57.69|55.29|57.69|55.29|57.69|55.29|57.66|55.26|0
1656579360000|2022-06-30 08:56:00|57.71|55.31|57.71|55.31|57.71|55.31|57.69|55.29|0
1656579370000|2022-06-30 08:56:10|57.73|55.33|57.71|55.31|57.73|55.33|57.71|55.31|0
1656579380000|2022-06-30 08:56:20|57.69|55.29|57.69|55.29|57.69|55.29|57.66|55.26|0
1656579390000|2022-06-30 08:56:30|57.66|55.26|57.66|55.26|57.66|55.26|57.66|55.26|0
1656579400000|2022-06-30 08:56:40|57.64|55.24|57.6|55.2|57.64|55.24|57.6|55.2|0
1656579410000|2022-06-30 08:56:50|57.57|55.17|57.55|55.15|57.6|55.2|57.55|55.15|0
1656579420000|2022-06-30 08:57:00|57.57|55.17|57.57|55.17|57.57|55.17|57.57|55.17|0
1656579430000|2022-06-30 08:57:10|57.55|55.15|57.6|55.2|57.6|55.2|57.55|55.15|0
1656579440000|2022-06-30 08:57:20|57.55|55.15|57.55|55.15|57.55|55.15|57.55|55.15|0
1656579450000|2022-06-30 08:57:30|57.6|55.2|57.55|55.15|57.6|55.2|57.55|55.15|0
1656579470000|2022-06-30 08:57:50|57.6|55.2|57.6|55.2|57.62|55.22|57.6|55.2|0
1656579480000|2022-06-30 08:58:00|57.55|55.15|57.55|55.15|57.57|55.17|57.55|55.15|0
1656579490000|2022-06-30 08:58:10|57.6|55.2|57.6|55.2|57.6|55.2|57.6|55.2|0
1656579520000|2022-06-30 08:58:40|57.62|55.22|57.55|55.15|57.62|55.22|57.55|55.15|0
1656579530000|2022-06-30 08:58:50|57.37|54.97|57.37|54.97|57.37|54.97|57.37|54.97|0
1656579540000|2022-06-30 08:59:00|57.33|54.93|57.19|54.79|57.33|54.93|57.17|54.77|0
1656579550000|2022-06-30 08:59:10|57.22|54.82|57.11|54.71|57.24|54.84|57.11|54.71|0
1656579560000|2022-06-30 08:59:20|57.15|54.75|57.11|54.71|57.15|54.75|57.11|54.71|0
1656579570000|2022-06-30 08:59:30|57.15|54.75|57.11|54.71|57.15|54.75|57.11|54.71|0
1656579580000|2022-06-30 08:59:40|57.1|54.7|57.33|54.93|57.33|54.93|57.1|54.7|0
1656579590000|2022-06-30 08:59:50|57.35|54.95|57.33|54.93|57.35|54.95|57.28|54.88|0
1656579600000|2022-06-30 09:00:00|57.28|54.88|57.24|54.84|57.28|54.88|57.19|54.79|0
1656579610000|2022-06-30 09:00:10|57.19|54.79|57.28|54.88|57.28|54.88|57.19|54.79|0
1656579620000|2022-06-30 09:00:20|57.33|54.93|57.15|54.75|57.33|54.93|57.15|54.75|0
1656579630000|2022-06-30 09:00:30|57.19|54.79|57.15|54.75|57.19|54.79|57.15|54.75|0
1656579640000|2022-06-30 09:00:40|57.1|54.7|57.1|54.7|57.1|54.7|57.06|54.66|0
1656579650000|2022-06-30 09:00:50|57.15|54.75|57.17|54.77|57.17|54.77|57.15|54.75|0
1656579660000|2022-06-30 09:01:00|57.19|54.79|57.24|54.84|57.24|54.84|57.19|54.79|0
1656579670000|2022-06-30 09:01:10|57.33|54.93|57.37|54.97|57.42|55.02|57.33|54.93|0
1656579680000|2022-06-30 09:01:20|57.35|54.95|57.3|54.9|57.35|54.95|57.3|54.9|0
1656579690000|2022-06-30 09:01:30|57.24|54.84|57.19|54.79|57.24|54.84|57.19|54.79|0
1656579700000|2022-06-30 09:01:40|57.24|54.84|57.19|54.79|57.24|54.84|57.17|54.77|0
1656579720000|2022-06-30 09:02:00|57.24|54.84|57.24|54.84|57.28|54.88|57.24|54.84|0
1656579730000|2022-06-30 09:02:10|57.17|54.77|57.13|54.73|57.21|54.81|57.13|54.73|0
1656579740000|2022-06-30 09:02:20|57.17|54.77|57.1|54.7|57.17|54.77|57.1|54.7|0
1656579750000|2022-06-30 09:02:30|57.13|54.73|57.24|54.84|57.28|54.88|57.13|54.73|0
1656579760000|2022-06-30 09:02:40|57.1|54.7|57.06|54.66|57.13|54.73|57.06|54.66|0
1656579770000|2022-06-30 09:02:50|56.97|54.57|56.97|54.57|56.97|54.57|56.93|54.53|0
1656579780000|2022-06-30 09:03:00|56.93|54.53|56.99|54.59|56.99|54.59|56.93|54.53|0
1656579790000|2022-06-30 09:03:10|56.97|54.57|56.97|54.57|56.97|54.57|56.88|54.48|0
1656579800000|2022-06-30 09:03:20|56.95|54.55|56.93|54.53|56.95|54.55|56.93|54.53|0
1656579810000|2022-06-30 09:03:30|56.88|54.48|56.9|54.5|56.93|54.53|56.88|54.48|0
1656579820000|2022-06-30 09:03:40|56.93|54.53|56.88|54.48|56.93|54.53|56.88|54.48|0
1656579830000|2022-06-30 09:03:50|56.84|54.44|56.79|54.39|56.84|54.44|56.79|54.39|0
1656579840000|2022-06-30 09:04:00|56.84|54.44|56.84|54.44|56.84|54.44|56.84|54.44|0
1656579850000|2022-06-30 09:04:10|56.81|54.41|56.79|54.39|56.81|54.41|56.79|54.39|0
1656579860000|2022-06-30 09:04:20|56.75|54.35|56.73|54.33|56.75|54.35|56.71|54.31|0
1656579870000|2022-06-30 09:04:30|56.75|54.35|56.84|54.44|56.84|54.44|56.73|54.33|0
1656579880000|2022-06-30 09:04:40|56.9|54.5|57.06|54.66|57.06|54.66|56.9|54.5|0
1656579890000|2022-06-30 09:04:50|57.08|54.68|57.1|54.7|57.1|54.7|57.08|54.68|0
1656579900000|2022-06-30 09:05:00|56.75|54.35|56.88|54.48|56.93|54.53|56.75|54.35|0
1656579910000|2022-06-30 09:05:10|56.79|54.39|56.75|54.35|56.84|54.44|56.75|54.35|0
1656579920000|2022-06-30 09:05:20|56.79|54.39|56.97|54.57|56.97|54.57|56.79|54.39|0
1656579930000|2022-06-30 09:05:30|57.01|54.61|57.01|54.61|57.06|54.66|57.01|54.61|0
1656579940000|2022-06-30 09:05:40|57.04|54.64|57.1|54.7|57.1|54.7|57.01|54.61|0
1656579950000|2022-06-30 09:05:50|57.15|54.75|57.1|54.7|57.15|54.75|57.1|54.7|0
1656579960000|2022-06-30 09:06:00|57.15|54.75|57.15|54.75|57.15|54.75|57.15|54.75|0
1656579970000|2022-06-30 09:06:10|57.24|54.84|57.19|54.79|57.24|54.84|57.19|54.79|0
1656579980000|2022-06-30 09:06:20|57.21|54.81|57.26|54.86|57.3|54.9|57.21|54.81|0
1656579990000|2022-06-30 09:06:30|57.28|54.88|57.24|54.84|57.28|54.88|57.24|54.84|0
1656580000000|2022-06-30 09:06:40|57.28|54.88|57.28|54.88|57.3|54.9|57.28|54.88|0
1656580010000|2022-06-30 09:06:50|57.24|54.84|57.24|54.84|57.24|54.84|57.21|54.81|0
1656580020000|2022-06-30 09:07:00|57.26|54.86|57.26|54.86|57.26|54.86|57.24|54.84|0
1656580030000|2022-06-30 09:07:10|57.28|54.88|57.1|54.7|57.28|54.88|57.1|54.7|0
1656580040000|2022-06-30 09:07:20|57.08|54.68|56.95|54.55|57.08|54.68|56.95|54.55|0
1656580050000|2022-06-30 09:07:30|56.97|54.57|56.9|54.5|56.97|54.57|56.9|54.5|0
1656580060000|2022-06-30 09:07:40|56.95|54.55|56.68|54.28|56.95|54.55|56.68|54.28|0
1656580070000|2022-06-30 09:07:50|56.75|54.35|56.73|54.33|56.75|54.35|56.73|54.33|0
1656580080000|2022-06-30 09:08:00|56.7|54.3|56.75|54.35|56.75|54.35|56.62|54.22|0
1656580090000|2022-06-30 09:08:10|56.73|54.33|56.73|54.33|56.73|54.33|56.7|54.3|0
1656580100000|2022-06-30 09:08:20|56.75|54.35|56.7|54.3|56.75|54.35|56.7|54.3|0
1656580110000|2022-06-30 09:08:30|56.81|54.41|56.79|54.39|56.81|54.41|56.79|54.39|0
1656580120000|2022-06-30 09:08:40|56.86|54.46|56.75|54.35|56.86|54.46|56.75|54.35|0
1656580130000|2022-06-30 09:08:50|56.79|54.39|56.75|54.35|56.81|54.41|56.75|54.35|0
1656580140000|2022-06-30 09:09:00|56.79|54.39|56.86|54.46|56.86|54.46|56.79|54.39|0
1656580150000|2022-06-30 09:09:10|56.81|54.41|56.7|54.3|56.81|54.41|56.7|54.3|0
1656580160000|2022-06-30 09:09:20|56.62|54.22|56.59|54.19|56.62|54.22|56.59|54.19|0
1656580170000|2022-06-30 09:09:30|56.57|54.17|56.59|54.19|56.62|54.22|56.57|54.17|0
1656580180000|2022-06-30 09:09:40|56.57|54.17|56.5|54.1|56.57|54.17|56.5|54.1|0
1656580190000|2022-06-30 09:09:50|56.4|54|56.48|54.08|56.48|54.08|56.31|53.91|0
1656580200000|2022-06-30 09:10:00|56.44|54.04|56.35|53.95|56.44|54.04|56.35|53.95|0
1656580210000|2022-06-30 09:10:10|56.31|53.91|56.22|53.82|56.31|53.91|56.22|53.82|0
1656580220000|2022-06-30 09:10:20|56.18|53.78|56.09|53.69|56.18|53.78|56.09|53.69|0
1656580230000|2022-06-30 09:10:30|56.06|53.66|56|53.6|56.06|53.66|56|53.6|0
1656580240000|2022-06-30 09:10:40|55.96|53.56|55.8|53.4|55.96|53.56|55.74|53.34|0
1656580250000|2022-06-30 09:10:50|55.82|53.42|55.87|53.47|55.89|53.49|55.82|53.42|0
1656580260000|2022-06-30 09:11:00|55.82|53.42|55.91|53.51|56|53.6|55.82|53.42|0
1656580270000|2022-06-30 09:11:10|55.69|53.29|55.82|53.42|55.82|53.42|55.67|53.27|0
1656580280000|2022-06-30 09:11:20|55.91|53.51|55.93|53.53|55.93|53.53|55.91|53.51|0
1656580290000|2022-06-30 09:11:30|55.96|53.56|55.98|53.58|55.98|53.58|55.96|53.56|0
1656580300000|2022-06-30 09:11:40|56|53.6|55.93|53.53|56|53.6|55.93|53.53|0
1656580310000|2022-06-30 09:11:50|56|53.6|56|53.6|56.06|53.66|55.96|53.56|0
1656580320000|2022-06-30 09:12:00|55.91|53.51|55.91|53.51|55.91|53.51|55.89|53.49|0
1656580330000|2022-06-30 09:12:10|55.98|53.58|55.96|53.56|56|53.6|55.96|53.56|0
1656580340000|2022-06-30 09:12:20|55.91|53.51|55.82|53.42|55.91|53.51|55.8|53.4|0
1656580350000|2022-06-30 09:12:30|55.78|53.38|55.74|53.34|55.78|53.38|55.74|53.34|0
1656580360000|2022-06-30 09:12:40|55.78|53.38|55.74|53.34|55.78|53.38|55.74|53.34|0
1656580370000|2022-06-30 09:12:50|55.69|53.29|55.74|53.34|55.74|53.34|55.65|53.25|0
1656580380000|2022-06-30 09:13:00|55.82|53.42|55.74|53.34|55.82|53.42|55.74|53.34|0
1656580390000|2022-06-30 09:13:10|55.65|53.25|55.56|53.16|55.67|53.27|55.56|53.16|0
1656580400000|2022-06-30 09:13:20|55.52|53.12|55.56|53.16|55.56|53.16|55.52|53.12|0
1656580410000|2022-06-30 09:13:30|55.54|53.14|55.54|53.14|55.54|53.14|55.54|53.14|0
1656580420000|2022-06-30 09:13:40|55.56|53.16|55.35|52.95|55.56|53.16|55.32|52.92|0
1656580430000|2022-06-30 09:13:50|55.43|53.03|55.32|52.92|55.43|53.03|55.3|52.9|0
1656580440000|2022-06-30 09:14:00|55.35|52.95|55.39|52.99|55.39|52.99|55.35|52.95|0
1656580450000|2022-06-30 09:14:10|55.3|52.9|55.35|52.95|55.35|52.95|55.3|52.9|0
1656580460000|2022-06-30 09:14:20|55.3|52.9|55.26|52.86|55.3|52.9|55.26|52.86|0
1656580470000|2022-06-30 09:14:30|55.3|52.9|55.17|52.77|55.3|52.9|55.17|52.77|0
1656580480000|2022-06-30 09:14:40|55.13|52.73|55.17|52.77|55.17|52.77|55.11|52.71|0
1656580490000|2022-06-30 09:14:50|55.15|52.75|55.17|52.77|55.17|52.77|55.15|52.75|0
1656580500000|2022-06-30 09:15:00|55.11|52.71|55.04|52.64|55.11|52.71|55.04|52.64|0
1656580510000|2022-06-30 09:15:10|55.02|52.62|55.04|52.64|55.04|52.64|55.02|52.62|0
1656580520000|2022-06-30 09:15:20|55|52.6|55|52.6|55|52.6|54.91|52.51|0
1656580530000|2022-06-30 09:15:30|54.96|52.56|54.96|52.56|54.98|52.58|54.96|52.56|0
1656580540000|2022-06-30 09:15:40|55|52.6|54.96|52.56|55|52.6|54.91|52.51|0
1656580550000|2022-06-30 09:15:50|54.91|52.51|54.87|52.47|54.91|52.51|54.87|52.47|0
1656580560000|2022-06-30 09:16:00|54.85|52.45|54.83|52.43|54.85|52.45|54.83|52.43|0
1656580570000|2022-06-30 09:16:10|54.87|52.47|54.91|52.51|54.91|52.51|54.87|52.47|0
1656580580000|2022-06-30 09:16:20|54.96|52.56|54.96|52.56|54.96|52.56|54.96|52.56|0
1656580590000|2022-06-30 09:16:30|55|52.6|54.96|52.56|55|52.6|54.96|52.56|0
1656580600000|2022-06-30 09:16:40|54.93|52.53|54.93|52.53|54.93|52.53|54.93|52.53|0
1656580610000|2022-06-30 09:16:50|54.91|52.51|54.87|52.47|54.96|52.56|54.87|52.47|0
1656580620000|2022-06-30 09:17:00|54.83|52.43|54.83|52.43|54.83|52.43|54.78|52.38|0
1656580630000|2022-06-30 09:17:10|54.78|52.38|54.87|52.47|54.87|52.47|54.78|52.38|0
1656580640000|2022-06-30 09:17:20|54.89|52.49|54.87|52.47|54.91|52.51|54.87|52.47|0
1656580650000|2022-06-30 09:17:30|54.91|52.51|54.96|52.56|54.96|52.56|54.91|52.51|0
1656580660000|2022-06-30 09:17:40|54.91|52.51|55|52.6|55|52.6|54.91|52.51|0
1656580670000|2022-06-30 09:17:50|54.98|52.58|55.08|52.68|55.08|52.68|54.98|52.58|0
1656580680000|2022-06-30 09:18:00|55.06|52.66|55.15|52.75|55.15|52.75|55.06|52.66|0
1656580690000|2022-06-30 09:18:10|55.13|52.73|55.15|52.75|55.15|52.75|55.13|52.73|0
1656580700000|2022-06-30 09:18:20|55.13|52.73|55|52.6|55.13|52.73|55|52.6|0
1656580710000|2022-06-30 09:18:30|55.04|52.64|54.91|52.51|55.04|52.64|54.91|52.51|0
1656580720000|2022-06-30 09:18:40|54.95|52.55|54.98|52.58|55|52.6|54.95|52.55|0
1656580730000|2022-06-30 09:18:50|55|52.6|55.04|52.64|55.04|52.64|55|52.6|0
1656580740000|2022-06-30 09:19:00|55.02|52.62|54.87|52.47|55.02|52.62|54.87|52.47|0
1656580750000|2022-06-30 09:19:10|54.85|52.45|54.87|52.47|54.87|52.47|54.83|52.43|0
1656580760000|2022-06-30 09:19:20|54.83|52.43|54.87|52.47|54.87|52.47|54.83|52.43|0
1656580770000|2022-06-30 09:19:30|54.91|52.51|54.87|52.47|54.91|52.51|54.87|52.47|0
1656580780000|2022-06-30 09:19:40|54.78|52.38|54.76|52.36|54.78|52.38|54.76|52.36|0
1656580790000|2022-06-30 09:19:50|54.78|52.38|54.78|52.38|54.78|52.38|54.74|52.34|0
1656580800000|2022-06-30 09:20:00|54.83|52.43|54.76|52.36|54.83|52.43|54.74|52.34|0
1656580810000|2022-06-30 09:20:10|54.74|52.34|54.74|52.34|54.74|52.34|54.72|52.32|0
1656580820000|2022-06-30 09:20:20|54.78|52.38|54.7|52.3|54.78|52.38|54.65|52.25|0
1656580830000|2022-06-30 09:20:30|54.65|52.25|54.7|52.3|54.7|52.3|54.65|52.25|0
1656580840000|2022-06-30 09:20:40|54.74|52.34|54.74|52.34|54.74|52.34|54.74|52.34|0
1656580850000|2022-06-30 09:20:50|54.7|52.3|54.65|52.25|54.7|52.3|54.65|52.25|0
1656580860000|2022-06-30 09:21:00|54.72|52.32|54.78|52.38|54.78|52.38|54.72|52.32|0
1656580870000|2022-06-30 09:21:10|54.74|52.34|54.74|52.34|54.74|52.34|54.7|52.3|0
1656580880000|2022-06-30 09:21:20|54.72|52.32|54.82|52.42|54.82|52.42|54.72|52.32|0
1656580890000|2022-06-30 09:21:30|54.78|52.38|54.8|52.4|54.8|52.4|54.78|52.38|0
1656580900000|2022-06-30 09:21:40|54.82|52.42|54.8|52.4|54.82|52.42|54.8|52.4|0
1656580910000|2022-06-30 09:21:50|54.82|52.42|54.89|52.49|54.89|52.49|54.82|52.42|0
1656580920000|2022-06-30 09:22:00|54.87|52.47|54.89|52.49|54.89|52.49|54.85|52.45|0
1656580930000|2022-06-30 09:22:10|54.95|52.55|54.95|52.55|55|52.6|54.95|52.55|0
1656580940000|2022-06-30 09:22:20|55|52.6|54.91|52.51|55|52.6|54.89|52.49|0
1656580950000|2022-06-30 09:22:30|54.87|52.47|54.82|52.42|54.87|52.47|54.82|52.42|0
1656580960000|2022-06-30 09:22:40|54.85|52.45|54.87|52.47|54.87|52.47|54.82|52.42|0
1656580970000|2022-06-30 09:22:50|54.82|52.42|54.87|52.47|54.89|52.49|54.82|52.42|0
1656580980000|2022-06-30 09:23:00|54.89|52.49|54.91|52.51|54.91|52.51|54.89|52.49|0
1656580990000|2022-06-30 09:23:10|54.95|52.55|54.95|52.55|54.95|52.55|54.95|52.55|0
1656581010000|2022-06-30 09:23:30|54.93|52.53|54.82|52.42|54.93|52.53|54.82|52.42|0
1656581040000|2022-06-30 09:24:00|54.84|52.44|54.82|52.42|54.84|52.44|54.82|52.42|0
1656581050000|2022-06-30 09:24:10|54.87|52.47|54.97|52.57|55|52.6|54.87|52.47|0
1656581060000|2022-06-30 09:24:20|54.95|52.55|55.08|52.68|55.08|52.68|54.95|52.55|0
1656581070000|2022-06-30 09:24:30|55.1|52.7|55.1|52.7|55.1|52.7|55.1|52.7|0
1656581080000|2022-06-30 09:24:40|55.08|52.68|55.44|53.04|55.86|53.46|55.08|52.68|0
1656581090000|2022-06-30 09:24:50|55.31|52.91|55.22|52.82|55.31|52.91|55.22|52.82|0
1656581100000|2022-06-30 09:25:00|55.27|52.87|55.24|52.84|55.27|52.87|55.24|52.84|0
1656581110000|2022-06-30 09:25:10|55.22|52.82|55.18|52.78|55.24|52.84|55.18|52.78|0
1656581120000|2022-06-30 09:25:20|55.14|52.74|55.18|52.78|55.18|52.78|55.09|52.69|0
1656581130000|2022-06-30 09:25:30|55.16|52.76|55.18|52.78|55.18|52.78|55.16|52.76|0
1656581140000|2022-06-30 09:25:40|55.14|52.74|55.14|52.74|55.16|52.76|55.14|52.74|0
1656581150000|2022-06-30 09:25:50|55.2|52.8|55.22|52.82|55.22|52.82|55.18|52.78|0
1656581160000|2022-06-30 09:26:00|55.18|52.78|55.2|52.8|55.2|52.8|55.16|52.76|0
1656581170000|2022-06-30 09:26:10|55.22|52.82|55.2|52.8|55.22|52.82|55.18|52.78|0
1656581180000|2022-06-30 09:26:20|55.18|52.78|55.18|52.78|55.18|52.78|55.14|52.74|0
1656581190000|2022-06-30 09:26:30|55.14|52.74|55.14|52.74|55.14|52.74|55.14|52.74|0
1656581200000|2022-06-30 09:26:40|55.18|52.78|55.18|52.78|55.18|52.78|55.18|52.78|0
1656581210000|2022-06-30 09:26:50|55.2|52.8|55.18|52.78|55.2|52.8|55.18|52.78|0
1656581220000|2022-06-30 09:27:00|55.2|52.8|55.29|52.89|55.29|52.89|55.18|52.78|0
1656581230000|2022-06-30 09:27:10|55.33|52.93|55.27|52.87|55.35|52.95|55.27|52.87|0
1656581240000|2022-06-30 09:27:20|55.29|52.89|55.22|52.82|55.31|52.91|55.22|52.82|0
1656581250000|2022-06-30 09:27:30|55.2|52.8|55.18|52.78|55.2|52.8|55.18|52.78|0
1656581260000|2022-06-30 09:27:40|55.16|52.76|55.2|52.8|55.2|52.8|55.16|52.76|0
1656581270000|2022-06-30 09:27:50|55.18|52.78|55.18|52.78|55.2|52.8|55.18|52.78|0
1656581280000|2022-06-30 09:28:00|55.22|52.82|55.24|52.84|55.24|52.84|55.22|52.82|0
1656581290000|2022-06-30 09:28:10|55.22|52.82|55.2|52.8|55.27|52.87|55.2|52.8|0
1656581300000|2022-06-30 09:28:20|55.18|52.78|55.22|52.82|55.22|52.82|55.18|52.78|0
1656581310000|2022-06-30 09:28:30|55.18|52.78|55.22|52.82|55.22|52.82|55.18|52.78|0
1656581320000|2022-06-30 09:28:40|55.2|52.8|55.22|52.82|55.24|52.84|55.2|52.8|0
1656581330000|2022-06-30 09:28:50|55.27|52.87|55.24|52.84|55.27|52.87|55.24|52.84|0
1656581340000|2022-06-30 09:29:00|55.22|52.82|55.31|52.91|55.31|52.91|55.22|52.82|0
1656581350000|2022-06-30 09:29:10|55.29|52.89|55.18|52.78|55.29|52.89|55.18|52.78|0
1656581370000|2022-06-30 09:29:30|55.14|52.74|55.16|52.76|55.16|52.76|55.14|52.74|0
1656581380000|2022-06-30 09:29:40|55.14|52.74|55.11|52.71|55.14|52.74|55.11|52.71|0
1656581390000|2022-06-30 09:29:50|55.14|52.74|55.14|52.74|55.18|52.78|55.14|52.74|0
1656581400000|2022-06-30 09:30:00|55.16|52.76|55.14|52.74|55.16|52.76|55.14|52.74|0
1656581410000|2022-06-30 09:30:10|55.05|52.65|54.96|52.56|55.05|52.65|54.96|52.56|0
1656581420000|2022-06-30 09:30:20|55.01|52.61|55.01|52.61|55.01|52.61|55.01|52.61|0
1656581430000|2022-06-30 09:30:30|55.05|52.65|55.09|52.69|55.09|52.69|55.05|52.65|0
1656581440000|2022-06-30 09:30:40|55.22|52.82|55.4|53|55.44|53.04|55.22|52.82|0
1656581450000|2022-06-30 09:30:50|55.44|53.04|55.4|53|55.44|53.04|55.35|52.95|0
1656581460000|2022-06-30 09:31:00|55.42|53.02|55.29|52.89|55.42|53.02|55.27|52.87|0
1656581470000|2022-06-30 09:31:10|55.27|52.87|55.18|52.78|55.27|52.87|55.14|52.74|0
1656581480000|2022-06-30 09:31:20|55.22|52.82|55.27|52.87|55.27|52.87|55.22|52.82|0
1656581490000|2022-06-30 09:31:30|55.29|52.89|55.29|52.89|55.29|52.89|55.29|52.89|0
1656581500000|2022-06-30 09:31:40|55.27|52.87|55.22|52.82|55.27|52.87|55.22|52.82|0
1656581510000|2022-06-30 09:31:50|55.27|52.87|55.31|52.91|55.31|52.91|55.27|52.87|0
1656581520000|2022-06-30 09:32:00|55.35|52.95|55.4|53|55.4|53|55.35|52.95|0
1656581530000|2022-06-30 09:32:10|55.42|53.02|55.44|53.04|55.44|53.04|55.4|53|0
1656581540000|2022-06-30 09:32:20|55.4|53|55.42|53.02|55.42|53.02|55.4|53|0
1656581550000|2022-06-30 09:32:30|55.35|52.95|55.44|53.04|55.48|53.08|55.35|52.95|0
1656581560000|2022-06-30 09:32:40|55.5|53.1|55.57|53.17|55.66|53.26|55.5|53.1|0
1656581570000|2022-06-30 09:32:50|55.53|53.13|55.29|52.89|55.53|53.13|55.29|52.89|0
1656581580000|2022-06-30 09:33:00|55.2|52.8|55.35|52.95|55.46|53.06|55.2|52.8|0
1656581590000|2022-06-30 09:33:10|55.33|52.93|55.42|53.02|55.42|53.02|55.29|52.89|0
1656581600000|2022-06-30 09:33:20|55.44|53.04|55.4|53|55.44|53.04|55.35|52.95|0
1656581610000|2022-06-30 09:33:30|55.42|53.02|55.33|52.93|55.42|53.02|55.33|52.93|0
1656581620000|2022-06-30 09:33:40|55.4|53|55.31|52.91|55.4|53|55.31|52.91|0
1656581630000|2022-06-30 09:33:50|55.18|52.78|55.07|52.67|55.18|52.78|55.07|52.67|0
1656581640000|2022-06-30 09:34:00|55.11|52.71|55.22|52.82|55.22|52.82|55.09|52.69|0
1656581650000|2022-06-30 09:34:10|55.18|52.78|55.31|52.91|55.31|52.91|55.18|52.78|0
1656581660000|2022-06-30 09:34:20|55.35|52.95|55.24|52.84|55.35|52.95|55.24|52.84|0
1656581670000|2022-06-30 09:34:30|55.35|52.95|54.67|52.27|55.35|52.95|54.65|52.25|0
1656581680000|2022-06-30 09:34:40|54.58|52.18|54.67|52.27|54.67|52.27|54.58|52.18|0
1656581690000|2022-06-30 09:34:50|53.76|51.36|53.71|51.31|53.76|51.36|53.71|51.31|0
1656581700000|2022-06-30 09:35:00|53.73|51.33|53.65|51.25|53.73|51.33|53.65|51.25|0
1656581710000|2022-06-30 09:35:10|53.67|51.27|53.76|51.36|53.76|51.36|53.67|51.27|0
1656581720000|2022-06-30 09:35:20|53.8|51.4|53.67|51.27|53.8|51.4|53.67|51.27|0
1656581730000|2022-06-30 09:35:30|53.65|51.25|53.59|51.19|53.65|51.25|53.59|51.19|0
1656581740000|2022-06-30 09:35:40|53.63|51.23|53.61|51.21|53.63|51.23|53.61|51.21|0
1656581750000|2022-06-30 09:35:50|53.52|51.12|53.5|51.1|53.52|51.12|53.5|51.1|0
1656581760000|2022-06-30 09:36:00|53.54|51.14|53.54|51.14|53.59|51.19|53.54|51.14|0
1656581770000|2022-06-30 09:36:10|53.52|51.12|53.71|51.31|53.71|51.31|53.5|51.1|0
1656581780000|2022-06-30 09:36:20|53.67|51.27|53.65|51.25|53.69|51.29|53.65|51.25|0
1656581790000|2022-06-30 09:36:30|53.69|51.29|53.67|51.27|53.71|51.31|53.67|51.27|0
1656581800000|2022-06-30 09:36:40|53.63|51.23|53.65|51.25|53.65|51.25|53.54|51.14|0
1656581810000|2022-06-30 09:36:50|53.63|51.23|53.54|51.14|53.63|51.23|53.54|51.14|0
1656581820000|2022-06-30 09:37:00|53.59|51.19|53.59|51.19|53.59|51.19|53.54|51.14|0
1656581830000|2022-06-30 09:37:10|53.61|51.21|53.5|51.1|53.63|51.23|53.5|51.1|0
1656581840000|2022-06-30 09:37:20|53.54|51.14|53.42|51.02|53.54|51.14|53.37|50.97|0
1656581850000|2022-06-30 09:37:30|53.44|51.04|53.48|51.08|53.48|51.08|53.44|51.04|0
1656581860000|2022-06-30 09:37:40|53.56|51.16|53.54|51.14|53.59|51.19|53.54|51.14|0
1656581870000|2022-06-30 09:37:50|53.56|51.16|53.56|51.16|53.59|51.19|53.56|51.16|0
1656581880000|2022-06-30 09:38:00|53.65|51.25|53.67|51.27|53.67|51.27|53.65|51.25|0
1656581890000|2022-06-30 09:38:10|53.69|51.29|53.69|51.29|53.71|51.31|53.67|51.27|0
1656581900000|2022-06-30 09:38:20|53.67|51.27|53.76|51.36|53.76|51.36|53.67|51.27|0
1656581910000|2022-06-30 09:38:30|53.73|51.33|53.88|51.48|53.88|51.48|53.73|51.33|0
1656581920000|2022-06-30 09:38:40|53.8|51.4|53.73|51.33|53.8|51.4|53.73|51.33|0
1656581930000|2022-06-30 09:38:50|53.71|51.31|53.78|51.38|53.78|51.38|53.71|51.31|0
1656581940000|2022-06-30 09:39:00|53.73|51.33|53.61|51.21|53.73|51.33|53.61|51.21|0
1656581950000|2022-06-30 09:39:10|53.58|51.18|53.56|51.16|53.58|51.18|53.56|51.16|0
1656581960000|2022-06-30 09:39:20|53.58|51.18|53.71|51.31|53.71|51.31|53.56|51.16|0
1656581970000|2022-06-30 09:39:30|53.69|51.29|53.67|51.27|53.69|51.29|53.67|51.27|0
1656581980000|2022-06-30 09:39:40|53.71|51.31|53.76|51.36|53.76|51.36|53.69|51.29|0
1656581990000|2022-06-30 09:39:50|53.82|51.42|53.88|51.48|53.88|51.48|53.82|51.42|0
1656582000000|2022-06-30 09:40:00|53.8|51.4|53.84|51.44|53.84|51.44|53.8|51.4|0
1656582010000|2022-06-30 09:40:10|53.86|51.46|53.8|51.4|53.86|51.46|53.8|51.4|0
1656582020000|2022-06-30 09:40:20|53.78|51.38|53.82|51.42|53.82|51.42|53.78|51.38|0
1656582030000|2022-06-30 09:40:30|53.78|51.38|53.8|51.4|53.8|51.4|53.78|51.38|0
1656582040000|2022-06-30 09:40:40|53.75|51.35|53.75|51.35|53.75|51.35|53.75|51.35|0
1656582050000|2022-06-30 09:40:50|53.67|51.27|53.58|51.18|53.67|51.27|53.54|51.14|0
1656582060000|2022-06-30 09:41:00|53.71|51.31|53.78|51.38|53.78|51.38|53.63|51.23|0
1656582070000|2022-06-30 09:41:10|53.82|51.42|53.84|51.44|53.84|51.44|53.8|51.4|0
1656582090000|2022-06-30 09:41:30|53.82|51.42|53.8|51.4|53.82|51.42|53.8|51.4|0
1656582100000|2022-06-30 09:41:40|53.75|51.35|53.8|51.4|53.82|51.42|53.75|51.35|0
1656582110000|2022-06-30 09:41:50|53.78|51.38|53.75|51.35|53.78|51.38|53.73|51.33|0
1656582120000|2022-06-30 09:42:00|53.63|51.23|53.58|51.18|53.63|51.23|53.58|51.18|0
1656582130000|2022-06-30 09:42:10|53.63|51.23|53.71|51.31|53.71|51.31|53.63|51.23|0
1656582140000|2022-06-30 09:42:20|53.75|51.35|53.67|51.27|53.75|51.35|53.65|51.25|0
1656582150000|2022-06-30 09:42:30|53.69|51.29|53.67|51.27|53.69|51.29|53.63|51.23|0
1656582160000|2022-06-30 09:42:40|53.65|51.25|53.63|51.23|53.65|51.25|53.6|51.2|0
1656582170000|2022-06-30 09:42:50|53.58|51.18|53.54|51.14|53.63|51.23|53.54|51.14|0
1656582180000|2022-06-30 09:43:00|53.56|51.16|53.63|51.23|53.65|51.25|53.56|51.16|0
1656582190000|2022-06-30 09:43:10|53.67|51.27|53.52|51.12|53.67|51.27|53.52|51.12|0
1656582200000|2022-06-30 09:43:20|53.54|51.14|53.58|51.18|53.58|51.18|53.54|51.14|0
1656582210000|2022-06-30 09:43:30|53.56|51.16|53.54|51.14|53.58|51.18|53.54|51.14|0
1656582220000|2022-06-30 09:43:40|53.58|51.18|53.58|51.18|53.58|51.18|53.58|51.18|0
1656582230000|2022-06-30 09:43:50|53.67|51.27|53.65|51.25|53.67|51.27|53.65|51.25|0
1656582240000|2022-06-30 09:44:00|53.67|51.27|53.63|51.23|53.67|51.27|53.63|51.23|0
1656582250000|2022-06-30 09:44:10|53.67|51.27|53.67|51.27|53.67|51.27|53.65|51.25|0
1656582260000|2022-06-30 09:44:20|53.65|51.25|53.65|51.25|53.65|51.25|53.65|51.25|0
1656582270000|2022-06-30 09:44:30|53.58|51.18|53.58|51.18|53.58|51.18|53.58|51.18|0
1656582290000|2022-06-30 09:44:50|53.63|51.23|53.67|51.27|53.67|51.27|53.63|51.23|0
1656582300000|2022-06-30 09:45:00|53.63|51.23|53.58|51.18|53.63|51.23|53.58|51.18|0
1656582310000|2022-06-30 09:45:10|53.56|51.16|53.56|51.16|53.58|51.18|53.56|51.16|0
1656582320000|2022-06-30 09:45:20|53.58|51.18|53.58|51.18|53.6|51.2|53.56|51.16|0
1656582330000|2022-06-30 09:45:30|53.6|51.2|53.58|51.18|53.6|51.2|53.58|51.18|0
1656582340000|2022-06-30 09:45:40|53.63|51.23|53.69|51.29|53.71|51.31|53.6|51.2|0
1656582350000|2022-06-30 09:45:50|53.67|51.27|53.77|51.37|53.77|51.37|53.67|51.27|0
1656582360000|2022-06-30 09:46:00|53.75|51.35|53.8|51.4|53.84|51.44|53.75|51.35|0
1656582370000|2022-06-30 09:46:10|53.77|51.37|53.75|51.35|53.77|51.37|53.75|51.35|0
1656582380000|2022-06-30 09:46:20|53.8|51.4|53.8|51.4|53.8|51.4|53.8|51.4|0
1656582390000|2022-06-30 09:46:30|53.75|51.35|53.71|51.31|53.75|51.35|53.71|51.31|0
1656582400000|2022-06-30 09:46:40|53.75|51.35|53.77|51.37|53.8|51.4|53.75|51.35|0
1656582410000|2022-06-30 09:46:50|53.8|51.4|53.8|51.4|53.8|51.4|53.8|51.4|0
1656582420000|2022-06-30 09:47:00|53.9|51.5|53.97|51.57|53.97|51.57|53.9|51.5|0
1656582430000|2022-06-30 09:47:10|54.1|51.7|54.03|51.63|54.1|51.7|54.01|51.61|0
1656582440000|2022-06-30 09:47:20|53.88|51.48|53.88|51.48|53.88|51.48|53.88|51.48|0
1656582450000|2022-06-30 09:47:30|53.84|51.44|53.84|51.44|53.86|51.46|53.84|51.44|0
1656582460000|2022-06-30 09:47:40|53.8|51.4|53.8|51.4|53.8|51.4|53.71|51.31|0
1656582470000|2022-06-30 09:47:50|53.75|51.35|53.75|51.35|53.77|51.37|53.75|51.35|0
1656582490000|2022-06-30 09:48:10|53.77|51.37|53.8|51.4|53.8|51.4|53.77|51.37|0
1656582500000|2022-06-30 09:48:20|53.84|51.44|53.84|51.44|53.84|51.44|53.84|51.44|0
1656582510000|2022-06-30 09:48:30|53.82|51.42|53.84|51.44|53.84|51.44|53.82|51.42|0
1656582520000|2022-06-30 09:48:40|53.88|51.48|53.92|51.52|53.92|51.52|53.88|51.48|0
1656582530000|2022-06-30 09:48:50|53.94|51.54|53.88|51.48|53.94|51.54|53.88|51.48|0
1656582540000|2022-06-30 09:49:00|53.86|51.46|53.88|51.48|53.92|51.52|53.84|51.44|0
1656582550000|2022-06-30 09:49:10|53.92|51.52|53.9|51.5|53.92|51.52|53.9|51.5|0
1656582560000|2022-06-30 09:49:20|53.88|51.48|53.97|51.57|53.97|51.57|53.88|51.48|0
1656582570000|2022-06-30 09:49:30|53.94|51.54|53.94|51.54|53.94|51.54|53.94|51.54|0
1656582580000|2022-06-30 09:49:40|53.97|51.57|53.97|51.57|53.97|51.57|53.97|51.57|0
1656582590000|2022-06-30 09:49:50|54.01|51.61|54.01|51.61|54.05|51.65|54.01|51.61|0
1656582600000|2022-06-30 09:50:00|53.99|51.59|53.92|51.52|54.03|51.63|53.92|51.52|0
1656582610000|2022-06-30 09:50:10|53.9|51.5|53.88|51.48|53.9|51.5|53.86|51.46|0
1656582620000|2022-06-30 09:50:20|53.86|51.46|53.84|51.44|53.88|51.48|53.84|51.44|0
1656582630000|2022-06-30 09:50:30|53.88|51.48|53.92|51.52|53.92|51.52|53.88|51.48|0
1656582640000|2022-06-30 09:50:40|53.97|51.57|53.97|51.57|54.01|51.61|53.97|51.57|0
1656582650000|2022-06-30 09:50:50|53.94|51.54|53.92|51.52|53.94|51.54|53.92|51.52|0
1656582660000|2022-06-30 09:51:00|53.94|51.54|53.94|51.54|53.94|51.54|53.94|51.54|0
1656582670000|2022-06-30 09:51:10|54.05|51.65|54.05|51.65|54.07|51.67|54.03|51.63|0
1656582680000|2022-06-30 09:51:20|54.09|51.69|54.01|51.61|54.09|51.69|54.01|51.61|0
1656582690000|2022-06-30 09:51:30|53.97|51.57|54.03|51.63|54.03|51.63|53.97|51.57|0
1656582700000|2022-06-30 09:51:40|54.05|51.65|54.03|51.63|54.05|51.65|54.03|51.63|0
1656582710000|2022-06-30 09:51:50|53.99|51.59|54.05|51.65|54.05|51.65|53.99|51.59|0
1656582720000|2022-06-30 09:52:00|54.03|51.63|54.01|51.61|54.03|51.63|54.01|51.61|0
1656582730000|2022-06-30 09:52:10|53.97|51.57|53.92|51.52|53.99|51.59|53.92|51.52|0
1656582740000|2022-06-30 09:52:20|53.9|51.5|54.03|51.63|54.03|51.63|53.9|51.5|0
1656582750000|2022-06-30 09:52:30|54.01|51.61|54.14|51.74|54.14|51.74|54.01|51.61|0
1656582760000|2022-06-30 09:52:40|54.18|51.78|54.16|51.76|54.18|51.78|54.14|51.74|0
1656582770000|2022-06-30 09:52:50|54.18|51.78|54.18|51.78|54.18|51.78|54.09|51.69|0
1656582800000|2022-06-30 09:53:20|54.16|51.76|54.14|51.74|54.16|51.76|54.14|51.74|0
1656582810000|2022-06-30 09:53:30|54.18|51.78|54.22|51.82|54.22|51.82|54.18|51.78|0
1656582820000|2022-06-30 09:53:40|54.18|51.78|54.18|51.78|54.18|51.78|54.14|51.74|0
1656582830000|2022-06-30 09:53:50|54.2|51.8|54.33|51.93|54.33|51.93|54.2|51.8|0
1656582840000|2022-06-30 09:54:00|54.31|51.91|54.27|51.87|54.31|51.91|54.27|51.87|0
1656582850000|2022-06-30 09:54:10|54.24|51.84|54.27|51.87|54.27|51.87|54.24|51.84|0
1656582860000|2022-06-30 09:54:20|54.22|51.82|54.24|51.84|54.24|51.84|54.22|51.82|0
1656582870000|2022-06-30 09:54:30|54.27|51.87|54.27|51.87|54.29|51.89|54.27|51.87|0
1656582880000|2022-06-30 09:54:40|54.22|51.82|54.35|51.95|54.35|51.95|54.22|51.82|0
1656582890000|2022-06-30 09:54:50|54.37|51.97|54.37|51.97|54.37|51.97|54.35|51.95|0
1656582900000|2022-06-30 09:55:00|54.33|51.93|54.33|51.93|54.35|51.95|54.33|51.93|0
1656582910000|2022-06-30 09:55:10|54.39|51.99|54.37|51.97|54.39|51.99|54.37|51.97|0
1656582920000|2022-06-30 09:55:20|54.35|51.95|54.44|52.04|54.44|52.04|54.35|51.95|0
1656582930000|2022-06-30 09:55:30|54.41|52.01|54.37|51.97|54.41|52.01|54.35|51.95|0
1656582940000|2022-06-30 09:55:40|54.35|51.95|54.35|51.95|54.39|51.99|54.35|51.95|0
1656582950000|2022-06-30 09:55:50|54.37|51.97|54.33|51.93|54.37|51.97|54.31|51.91|0
1656582960000|2022-06-30 09:56:00|54.31|51.91|54.27|51.87|54.31|51.91|54.27|51.87|0
1656582970000|2022-06-30 09:56:10|54.31|51.91|54.31|51.91|54.31|51.91|54.27|51.87|0
1656582980000|2022-06-30 09:56:20|54.29|51.89|54.31|51.91|54.31|51.91|54.29|51.89|0
1656582990000|2022-06-30 09:56:30|54.26|51.86|54.26|51.86|54.26|51.86|54.26|51.86|0
1656583000000|2022-06-30 09:56:40|54.31|51.91|54.29|51.89|54.31|51.91|54.29|51.89|0
1656583010000|2022-06-30 09:56:50|54.26|51.86|54.31|51.91|54.31|51.91|54.26|51.86|0
1656583020000|2022-06-30 09:57:00|54.24|51.84|54.35|51.95|54.35|51.95|54.24|51.84|0
1656583030000|2022-06-30 09:57:10|54.39|51.99|54.41|52.01|54.41|52.01|54.39|51.99|0
1656583040000|2022-06-30 09:57:20|54.48|52.08|54.52|52.12|54.52|52.12|54.48|52.08|0
1656583050000|2022-06-30 09:57:30|54.48|52.08|54.52|52.12|54.52|52.12|54.48|52.08|0
1656583060000|2022-06-30 09:57:40|54.59|52.19|54.57|52.17|54.61|52.21|54.57|52.17|0
1656583070000|2022-06-30 09:57:50|54.61|52.21|54.61|52.21|54.61|52.21|54.57|52.17|0
1656583080000|2022-06-30 09:58:00|54.59|52.19|54.61|52.21|54.61|52.21|54.59|52.19|0
1656583090000|2022-06-30 09:58:10|54.52|52.12|54.57|52.17|54.57|52.17|54.52|52.12|0
1656583100000|2022-06-30 09:58:20|54.63|52.23|54.63|52.23|54.63|52.23|54.63|52.23|0
1656583110000|2022-06-30 09:58:30|54.65|52.25|54.65|52.25|54.65|52.25|54.63|52.23|0
1656583120000|2022-06-30 09:58:40|54.7|52.3|54.74|52.34|54.74|52.34|54.7|52.3|0
1656583140000|2022-06-30 09:59:00|54.82|52.42|54.91|52.51|54.95|52.55|54.82|52.42|0
1656583160000|2022-06-30 09:59:20|54.89|52.49|55.26|52.86|55.26|52.86|54.89|52.49|0
1656583170000|2022-06-30 09:59:30|55.3|52.9|55.3|52.9|55.3|52.9|55.28|52.88|0
1656583180000|2022-06-30 09:59:40|55.35|52.95|55.39|52.99|55.39|52.99|55.32|52.92|0
1656583190000|2022-06-30 09:59:50|55.48|53.08|55.5|53.1|55.5|53.1|55.43|53.03|0
1656583200000|2022-06-30 10:00:00|55.39|52.99|55.39|52.99|55.39|52.99|55.08|52.68|0
1656583210000|2022-06-30 10:00:10|55.35|52.95|55.43|53.03|55.43|53.03|55.21|52.81|0
1656583220000|2022-06-30 10:00:20|55.39|52.99|55.21|52.81|55.39|52.99|55.21|52.81|0
1656583230000|2022-06-30 10:00:30|55.24|52.84|55.32|52.92|55.32|52.92|55.24|52.84|0
1656583240000|2022-06-30 10:00:40|55.3|52.9|55.26|52.86|55.3|52.9|55.26|52.86|0
1656583250000|2022-06-30 10:00:50|55.21|52.81|55.26|52.86|55.26|52.86|55.21|52.81|0
1656583260000|2022-06-30 10:01:00|55.19|52.79|55.21|52.81|55.21|52.81|55.17|52.77|0
1656583270000|2022-06-30 10:01:10|55.17|52.77|55.11|52.71|55.17|52.77|55.11|52.71|0
1656583280000|2022-06-30 10:01:20|55.13|52.73|55|52.6|55.13|52.73|55|52.6|0
1656583290000|2022-06-30 10:01:30|55.04|52.64|55.04|52.64|55.08|52.68|55.04|52.64|0
1656583300000|2022-06-30 10:01:40|55|52.6|54.97|52.57|55|52.6|54.95|52.55|0
1656583310000|2022-06-30 10:01:50|54.95|52.55|55.04|52.64|55.04|52.64|54.95|52.55|0
1656583320000|2022-06-30 10:02:00|55.02|52.62|55.02|52.62|55.04|52.64|55.02|52.62|0
1656583330000|2022-06-30 10:02:10|55|52.6|55.06|52.66|55.08|52.68|55|52.6|0
1656583340000|2022-06-30 10:02:20|55.08|52.68|55.08|52.68|55.08|52.68|55.06|52.66|0
1656583350000|2022-06-30 10:02:30|55.1|52.7|55.17|52.77|55.17|52.77|55.1|52.7|0
1656583360000|2022-06-30 10:02:40|55.19|52.79|55.21|52.81|55.21|52.81|55.1|52.7|0
1656583370000|2022-06-30 10:02:50|55.26|52.86|55.24|52.84|55.28|52.88|55.24|52.84|0
1656583380000|2022-06-30 10:03:00|55.21|52.81|55.15|52.75|55.21|52.81|55.13|52.73|0
1656583390000|2022-06-30 10:03:10|55.17|52.77|55.06|52.66|55.17|52.77|55.06|52.66|0
1656583400000|2022-06-30 10:03:20|55.08|52.68|55.08|52.68|55.08|52.68|55.06|52.66|0
1656583410000|2022-06-30 10:03:30|54.95|52.55|54.97|52.57|55|52.6|54.95|52.55|0
1656583420000|2022-06-30 10:03:40|55.04|52.64|55.08|52.68|55.08|52.68|55.04|52.64|0
1656583430000|2022-06-30 10:03:50|55.06|52.66|55.08|52.68|55.08|52.68|55.06|52.66|0
1656583440000|2022-06-30 10:04:00|55.06|52.66|55.04|52.64|55.06|52.66|55.04|52.64|0
1656583450000|2022-06-30 10:04:10|55.06|52.66|55.04|52.64|55.06|52.66|55.04|52.64|0
1656583460000|2022-06-30 10:04:20|55|52.6|55|52.6|55.02|52.62|55|52.6|0
1656583470000|2022-06-30 10:04:30|54.97|52.57|55|52.6|55|52.6|54.97|52.57|0
1656583480000|2022-06-30 10:04:40|54.97|52.57|54.95|52.55|54.97|52.57|54.95|52.55|0
1656583500000|2022-06-30 10:05:00|55.04|52.64|55|52.6|55.08|52.68|55|52.6|0
1656583510000|2022-06-30 10:05:10|54.93|52.53|54.95|52.55|54.95|52.55|54.93|52.53|0
1656583520000|2022-06-30 10:05:20|54.91|52.51|54.82|52.42|54.91|52.51|54.8|52.4|0
1656583530000|2022-06-30 10:05:30|54.8|52.4|54.78|52.38|54.8|52.4|54.76|52.36|0
1656583540000|2022-06-30 10:05:40|54.82|52.42|54.78|52.38|54.82|52.42|54.78|52.38|0
1656583550000|2022-06-30 10:05:50|54.74|52.34|54.74|52.34|54.78|52.38|54.74|52.34|0
1656583560000|2022-06-30 10:06:00|54.78|52.38|54.82|52.42|54.82|52.42|54.78|52.38|0
1656583570000|2022-06-30 10:06:10|54.74|52.34|54.65|52.25|54.74|52.34|54.65|52.25|0
1656583580000|2022-06-30 10:06:20|54.61|52.21|54.56|52.16|54.61|52.21|54.56|52.16|0
1656583590000|2022-06-30 10:06:30|54.61|52.21|54.74|52.34|54.74|52.34|54.61|52.21|0
1656583600000|2022-06-30 10:06:40|54.71|52.31|54.74|52.34|54.74|52.34|54.71|52.31|0
1656583620000|2022-06-30 10:07:00|54.71|52.31|54.69|52.29|54.71|52.31|54.69|52.29|0
1656583630000|2022-06-30 10:07:10|54.63|52.23|54.65|52.25|54.65|52.25|54.63|52.23|0
1656583640000|2022-06-30 10:07:20|54.56|52.16|54.56|52.16|54.56|52.16|54.52|52.12|0
1656583650000|2022-06-30 10:07:30|54.61|52.21|54.56|52.16|54.61|52.21|54.56|52.16|0
1656583660000|2022-06-30 10:07:40|54.65|52.25|54.61|52.21|54.65|52.25|54.56|52.16|0
1656583670000|2022-06-30 10:07:50|54.58|52.18|54.56|52.16|54.58|52.18|54.56|52.16|0
1656583680000|2022-06-30 10:08:00|54.58|52.18|54.61|52.21|54.61|52.21|54.58|52.18|0
1656583690000|2022-06-30 10:08:10|54.65|52.25|54.74|52.34|54.74|52.34|54.65|52.25|0
1656583700000|2022-06-30 10:08:20|54.69|52.29|54.67|52.27|54.69|52.29|54.67|52.27|0
1656583710000|2022-06-30 10:08:30|54.69|52.29|54.78|52.38|54.78|52.38|54.69|52.29|0
1656583720000|2022-06-30 10:08:40|54.69|52.29|54.87|52.47|54.87|52.47|54.69|52.29|0
1656583730000|2022-06-30 10:08:50|54.82|52.42|55|52.6|55|52.6|54.82|52.42|0
1656583740000|2022-06-30 10:09:00|54.97|52.57|55|52.6|55|52.6|54.91|52.51|0
1656583750000|2022-06-30 10:09:10|55.04|52.64|55.04|52.64|55.04|52.64|55|52.6|0
1656583760000|2022-06-30 10:09:20|55.08|52.68|55.04|52.64|55.08|52.68|55.04|52.64|0
1656583770000|2022-06-30 10:09:30|55.08|52.68|55.17|52.77|55.17|52.77|55.08|52.68|0
1656583780000|2022-06-30 10:09:40|55.13|52.73|55.08|52.68|55.13|52.73|55.08|52.68|0
1656583790000|2022-06-30 10:09:50|55.13|52.73|55.13|52.73|55.13|52.73|55.08|52.68|0
1656583800000|2022-06-30 10:10:00|55.1|52.7|55|52.6|55.1|52.7|55|52.6|0
1656583810000|2022-06-30 10:10:10|55.04|52.64|55.04|52.64|55.04|52.64|55.02|52.62|0
1656583820000|2022-06-30 10:10:20|55|52.6|55|52.6|55|52.6|55|52.6|0
1656583830000|2022-06-30 10:10:30|55.04|52.64|55|52.6|55.04|52.64|55|52.6|0
1656583840000|2022-06-30 10:10:40|55.04|52.64|55|52.6|55.04|52.64|55|52.6|0
1656583850000|2022-06-30 10:10:50|55.04|52.64|55.1|52.7|55.1|52.7|55.04|52.64|0
1656583860000|2022-06-30 10:11:00|55.13|52.73|55.13|52.73|55.13|52.73|55.1|52.7|0
1656583870000|2022-06-30 10:11:10|55.17|52.77|55.13|52.73|55.17|52.77|55.1|52.7|0
1656583880000|2022-06-30 10:11:20|55.1|52.7|55.08|52.68|55.13|52.73|55.08|52.68|0
1656583890000|2022-06-30 10:11:30|55.13|52.73|55.08|52.68|55.13|52.73|55.08|52.68|0
1656583900000|2022-06-30 10:11:40|55.04|52.64|55.04|52.64|55.04|52.64|55.04|52.64|0
1656583910000|2022-06-30 10:11:50|55|52.6|55|52.6|55|52.6|55|52.6|0
1656583920000|2022-06-30 10:12:00|54.97|52.57|54.91|52.51|54.97|52.57|54.91|52.51|0
1656583930000|2022-06-30 10:12:10|54.82|52.42|54.69|52.29|54.82|52.42|54.69|52.29|0
1656583940000|2022-06-30 10:12:20|54.63|52.23|54.69|52.29|54.71|52.31|54.63|52.23|0
1656583950000|2022-06-30 10:12:30|54.74|52.34|54.82|52.42|54.82|52.42|54.74|52.34|0
1656583960000|2022-06-30 10:12:40|54.78|52.38|54.74|52.34|54.78|52.38|54.69|52.29|0
1656583970000|2022-06-30 10:12:50|54.78|52.38|54.82|52.42|55|52.6|54.78|52.38|0
1656583980000|2022-06-30 10:13:00|54.91|52.51|54.93|52.53|54.93|52.53|54.87|52.47|0
1656583990000|2022-06-30 10:13:10|54.91|52.51|54.86|52.46|54.91|52.51|54.86|52.46|0
1656584000000|2022-06-30 10:13:20|54.84|52.44|54.86|52.46|54.86|52.46|54.84|52.44|0
1656584010000|2022-06-30 10:13:30|54.76|52.36|54.78|52.38|54.82|52.42|54.76|52.36|0
1656584020000|2022-06-30 10:13:40|54.8|52.4|54.8|52.4|54.8|52.4|54.8|52.4|0
1656584030000|2022-06-30 10:13:50|54.69|52.29|54.69|52.29|54.71|52.31|54.69|52.29|0
1656584040000|2022-06-30 10:14:00|54.61|52.21|54.63|52.23|54.65|52.25|54.61|52.21|0
1656584050000|2022-06-30 10:14:10|54.65|52.25|54.73|52.33|54.74|52.34|54.65|52.25|0
1656584060000|2022-06-30 10:14:20|54.78|52.38|54.96|52.56|54.96|52.56|54.78|52.38|0
1656584070000|2022-06-30 10:14:30|55|52.6|54.98|52.58|55|52.6|54.98|52.58|0
1656584080000|2022-06-30 10:14:40|54.96|52.56|54.98|52.58|55|52.6|54.96|52.56|0
1656584090000|2022-06-30 10:14:50|54.92|52.52|54.89|52.49|54.92|52.52|54.87|52.47|0
1656584100000|2022-06-30 10:15:00|54.87|52.47|54.92|52.52|54.92|52.52|54.87|52.47|0
1656584110000|2022-06-30 10:15:10|54.83|52.43|54.87|52.47|54.87|52.47|54.83|52.43|0
1656584120000|2022-06-30 10:15:20|54.85|52.45|54.83|52.43|54.87|52.47|54.83|52.43|0
1656584130000|2022-06-30 10:15:30|54.81|52.41|54.74|52.34|54.81|52.41|54.74|52.34|0
1656584140000|2022-06-30 10:15:40|54.79|52.39|54.87|52.47|54.87|52.47|54.79|52.39|0
1656584150000|2022-06-30 10:15:50|54.92|52.52|54.96|52.56|54.96|52.56|54.92|52.52|0
1656584160000|2022-06-30 10:16:00|55|52.6|54.94|52.54|55|52.6|54.92|52.52|0
1656584170000|2022-06-30 10:16:10|54.96|52.56|55|52.6|55|52.6|54.96|52.56|0
1656584180000|2022-06-30 10:16:20|55.02|52.62|54.96|52.56|55.02|52.62|54.96|52.56|0
1656584190000|2022-06-30 10:16:30|54.92|52.52|54.92|52.52|54.92|52.52|54.92|52.52|0
1656584200000|2022-06-30 10:16:40|54.89|52.49|54.89|52.49|54.89|52.49|54.89|52.49|0
1656584210000|2022-06-30 10:16:50|54.87|52.47|54.98|52.58|54.98|52.58|54.87|52.47|0
1656584220000|2022-06-30 10:17:00|55|52.6|54.92|52.52|55|52.6|54.89|52.49|0
1656584230000|2022-06-30 10:17:10|54.87|52.47|54.79|52.39|54.87|52.47|54.79|52.39|0
1656584240000|2022-06-30 10:17:20|54.76|52.36|54.76|52.36|54.79|52.39|54.74|52.34|0
1656584250000|2022-06-30 10:17:30|54.74|52.34|54.83|52.43|54.83|52.43|54.74|52.34|0
1656584260000|2022-06-30 10:17:40|54.76|52.36|54.79|52.39|54.79|52.39|54.74|52.34|0
1656584270000|2022-06-30 10:17:50|54.76|52.36|54.76|52.36|54.76|52.36|54.74|52.34|0
1656584280000|2022-06-30 10:18:00|54.81|52.41|54.83|52.43|54.83|52.43|54.81|52.41|0
1656584290000|2022-06-30 10:18:10|54.79|52.39|54.85|52.45|54.89|52.49|54.79|52.39|0
1656584300000|2022-06-30 10:18:20|54.89|52.49|54.87|52.47|54.89|52.49|54.85|52.45|0
1656584310000|2022-06-30 10:18:30|54.92|52.52|54.96|52.56|54.96|52.56|54.92|52.52|0
1656584320000|2022-06-30 10:18:40|54.98|52.58|54.96|52.56|54.98|52.58|54.96|52.56|0
1656584330000|2022-06-30 10:18:50|54.94|52.54|54.92|52.52|54.94|52.54|54.92|52.52|0
1656584340000|2022-06-30 10:19:00|54.94|52.54|54.92|52.52|54.94|52.54|54.92|52.52|0
1656584350000|2022-06-30 10:19:10|54.94|52.54|54.96|52.56|54.96|52.56|54.94|52.54|0
1656584360000|2022-06-30 10:19:20|54.92|52.52|54.92|52.52|54.92|52.52|54.92|52.52|0
1656584370000|2022-06-30 10:19:30|54.87|52.47|54.87|52.47|54.87|52.47|54.87|52.47|0
1656584380000|2022-06-30 10:19:40|54.89|52.49|54.92|52.52|54.92|52.52|54.89|52.49|0
1656584390000|2022-06-30 10:19:50|54.83|52.43|54.87|52.47|54.87|52.47|54.83|52.43|0
1656584400000|2022-06-30 10:20:00|54.92|52.52|54.83|52.43|54.92|52.52|54.83|52.43|0
1656584410000|2022-06-30 10:20:10|54.81|52.41|54.81|52.41|54.81|52.41|54.79|52.39|0
1656584420000|2022-06-30 10:20:20|54.83|52.43|54.81|52.41|54.83|52.43|54.81|52.41|0
1656584430000|2022-06-30 10:20:30|54.83|52.43|54.81|52.41|54.83|52.43|54.79|52.39|0
1656584440000|2022-06-30 10:20:40|54.79|52.39|54.81|52.41|54.81|52.41|54.79|52.39|0
1656584450000|2022-06-30 10:20:50|54.83|52.43|54.83|52.43|54.83|52.43|54.79|52.39|0
1656584460000|2022-06-30 10:21:00|54.79|52.39|54.92|52.52|54.92|52.52|54.79|52.39|0
1656584470000|2022-06-30 10:21:10|54.89|52.49|54.91|52.51|54.91|52.51|54.89|52.49|0
1656584480000|2022-06-30 10:21:20|54.96|52.56|54.96|52.56|55|52.6|54.96|52.56|0
1656584490000|2022-06-30 10:21:30|54.98|52.58|54.98|52.58|54.98|52.58|54.96|52.56|0
1656584500000|2022-06-30 10:21:40|54.96|52.56|54.98|52.58|54.98|52.58|54.96|52.56|0
1656584510000|2022-06-30 10:21:50|54.96|52.56|55|52.6|55|52.6|54.96|52.56|0
1656584520000|2022-06-30 10:22:00|54.96|52.56|54.91|52.51|54.96|52.56|54.91|52.51|0
1656584530000|2022-06-30 10:22:10|54.94|52.54|54.94|52.54|54.94|52.54|54.91|52.51|0
1656584540000|2022-06-30 10:22:20|54.91|52.51|54.94|52.54|54.96|52.56|54.91|52.51|0
1656584550000|2022-06-30 10:22:30|54.98|52.58|54.96|52.56|54.98|52.58|54.91|52.51|0
1656584580000|2022-06-30 10:23:00|54.94|52.54|54.91|52.51|54.94|52.54|54.91|52.51|0
1656584590000|2022-06-30 10:23:10|54.96|52.56|54.91|52.51|54.96|52.56|54.91|52.51|0
1656584600000|2022-06-30 10:23:20|55.04|52.64|55.13|52.73|55.13|52.73|55.04|52.64|0
1656584610000|2022-06-30 10:23:30|55.09|52.69|55.09|52.69|55.11|52.71|55.09|52.69|0
1656584630000|2022-06-30 10:23:50|55.13|52.73|55.15|52.75|55.15|52.75|55.13|52.73|0
1656584640000|2022-06-30 10:24:00|55.11|52.71|55.09|52.69|55.13|52.73|55.09|52.69|0
1656584650000|2022-06-30 10:24:10|55.13|52.73|55.11|52.71|55.13|52.73|55.11|52.71|0
1656584660000|2022-06-30 10:24:20|55.13|52.73|55.13|52.73|55.13|52.73|55.13|52.73|0
1656584670000|2022-06-30 10:24:30|55.15|52.75|55.13|52.73|55.15|52.75|55.13|52.73|0
1656584680000|2022-06-30 10:24:40|55.17|52.77|55.17|52.77|55.17|52.77|55.17|52.77|0
1656584690000|2022-06-30 10:24:50|55.22|52.82|55.22|52.82|55.22|52.82|55.22|52.82|0
1656584700000|2022-06-30 10:25:00|55.26|52.86|55.17|52.77|55.26|52.86|55.17|52.77|0
1656584710000|2022-06-30 10:25:10|55.13|52.73|54.96|52.56|55.13|52.73|54.96|52.56|0
1656584720000|2022-06-30 10:25:20|54.87|52.47|54.91|52.51|54.91|52.51|54.87|52.47|0
1656584730000|2022-06-30 10:25:30|54.83|52.43|54.78|52.38|54.87|52.47|54.78|52.38|0
1656584740000|2022-06-30 10:25:40|54.81|52.41|54.78|52.38|54.81|52.41|54.78|52.38|0
1656584750000|2022-06-30 10:25:50|54.74|52.34|54.65|52.25|54.74|52.34|54.65|52.25|0
1656584760000|2022-06-30 10:26:00|54.61|52.21|54.61|52.21|54.65|52.25|54.61|52.21|0
1656584770000|2022-06-30 10:26:10|54.65|52.25|54.65|52.25|54.65|52.25|54.61|52.21|0
1656584780000|2022-06-30 10:26:20|54.63|52.23|54.59|52.19|54.63|52.23|54.59|52.19|0
1656584790000|2022-06-30 10:26:30|54.61|52.21|54.44|52.04|54.61|52.21|54.44|52.04|0
1656584800000|2022-06-30 10:26:40|54.48|52.08|54.53|52.13|54.53|52.13|54.48|52.08|0
1656584810000|2022-06-30 10:26:50|54.48|52.08|54.44|52.04|54.48|52.08|54.44|52.04|0
1656584820000|2022-06-30 10:27:00|54.48|52.08|54.4|52|54.48|52.08|54.4|52|0
1656584830000|2022-06-30 10:27:10|54.44|52.04|54.44|52.04|54.53|52.13|54.44|52.04|0
1656584850000|2022-06-30 10:27:30|54.4|52|54.4|52|54.4|52|54.4|52|0
1656584870000|2022-06-30 10:27:50|54.31|51.91|54.35|51.95|54.35|51.95|54.31|51.91|0
1656584880000|2022-06-30 10:28:00|54.4|52|54.31|51.91|54.4|52|54.31|51.91|0
1656584900000|2022-06-30 10:28:20|54.27|51.87|54.22|51.82|54.27|51.87|54.22|51.82|0
1656584910000|2022-06-30 10:28:30|54.27|51.87|54.27|51.87|54.27|51.87|54.27|51.87|0
1656584920000|2022-06-30 10:28:40|54.22|51.82|54.31|51.91|54.31|51.91|54.22|51.82|0
1656584930000|2022-06-30 10:28:50|54.29|51.89|54.24|51.84|54.31|51.91|54.24|51.84|0
1656584940000|2022-06-30 10:29:00|54.27|51.87|54.22|51.82|54.27|51.87|54.22|51.82|0
1656584950000|2022-06-30 10:29:10|54.18|51.78|54.22|51.82|54.24|51.84|54.18|51.78|0
1656584960000|2022-06-30 10:29:20|54.18|51.78|54.27|51.87|54.27|51.87|54.18|51.78|0
1656584970000|2022-06-30 10:29:30|54.24|51.84|54.2|51.8|54.27|51.87|54.18|51.78|0
1656584980000|2022-06-30 10:29:40|54.18|51.78|54.18|51.78|54.18|51.78|54.18|51.78|0
1656584990000|2022-06-30 10:29:50|54.22|51.82|54.1|51.7|54.22|51.82|54.1|51.7|0
1656585000000|2022-06-30 10:30:00|54.05|51.65|54.1|51.7|54.1|51.7|54.05|51.65|0
1656585010000|2022-06-30 10:30:10|54.12|51.72|54.14|51.74|54.14|51.74|54.1|51.7|0
1656585020000|2022-06-30 10:30:20|54.12|51.72|54.14|51.74|54.18|51.78|54.12|51.72|0
1656585030000|2022-06-30 10:30:30|54.12|51.72|54.12|51.72|54.12|51.72|54.12|51.72|0
1656585040000|2022-06-30 10:30:40|54.09|51.69|54.14|51.74|54.16|51.76|54.09|51.69|0
1656585060000|2022-06-30 10:31:00|54.18|51.78|54.18|51.78|54.18|51.78|54.18|51.78|0
1656585070000|2022-06-30 10:31:10|54.2|51.8|54.22|51.82|54.27|51.87|54.2|51.8|0
1656585080000|2022-06-30 10:31:20|54.18|51.78|54.18|51.78|54.18|51.78|54.14|51.74|0
1656585090000|2022-06-30 10:31:30|54.2|51.8|54.2|51.8|54.2|51.8|54.2|51.8|0
1656585100000|2022-06-30 10:31:40|54.22|51.82|54.24|51.84|54.27|51.87|54.22|51.82|0
1656585110000|2022-06-30 10:31:50|54.22|51.82|54.22|51.82|54.22|51.82|54.22|51.82|0
1656585120000|2022-06-30 10:32:00|54.2|51.8|54.27|51.87|54.27|51.87|54.2|51.8|0
1656585130000|2022-06-30 10:32:10|54.24|51.84|54.18|51.78|54.24|51.84|54.18|51.78|0
1656585140000|2022-06-30 10:32:20|54.14|51.74|54.16|51.76|54.18|51.78|54.14|51.74|0
1656585150000|2022-06-30 10:32:30|54.18|51.78|54.18|51.78|54.18|51.78|54.14|51.74|0
1656585160000|2022-06-30 10:32:40|54.14|51.74|54.14|51.74|54.14|51.74|54.14|51.74|0
1656585170000|2022-06-30 10:32:50|54.09|51.69|54.09|51.69|54.09|51.69|54.09|51.69|0
1656585180000|2022-06-30 10:33:00|54.16|51.76|54.18|51.78|54.18|51.78|54.16|51.76|0
1656585190000|2022-06-30 10:33:10|54.22|51.82|54.22|51.82|54.22|51.82|54.22|51.82|0
1656585200000|2022-06-30 10:33:20|54.24|51.84|54.24|51.84|54.24|51.84|54.24|51.84|0
1656585210000|2022-06-30 10:33:30|54.22|51.82|54.16|51.76|54.22|51.82|54.14|51.74|0
1656585220000|2022-06-30 10:33:40|54.22|51.82|54.22|51.82|54.22|51.82|54.22|51.82|0
1656585230000|2022-06-30 10:33:50|54.24|51.84|54.27|51.87|54.27|51.87|54.24|51.84|0
1656585240000|2022-06-30 10:34:00|54.24|51.84|54.22|51.82|54.24|51.84|54.22|51.82|0
1656585250000|2022-06-30 10:34:10|54.27|51.87|54.29|51.89|54.29|51.89|54.27|51.87|0
1656585260000|2022-06-30 10:34:20|54.27|51.87|54.31|51.91|54.31|51.91|54.27|51.87|0
1656585270000|2022-06-30 10:34:30|54.29|51.89|54.31|51.91|54.31|51.91|54.29|51.89|0
1656585280000|2022-06-30 10:34:40|54.29|51.89|54.29|51.89|54.29|51.89|54.27|51.87|0
1656585290000|2022-06-30 10:34:50|54.27|51.87|54.27|51.87|54.27|51.87|54.27|51.87|0
1656585300000|2022-06-30 10:35:00|54.18|51.78|54.18|51.78|54.18|51.78|54.18|51.78|0
1656585310000|2022-06-30 10:35:10|54.22|51.82|54.05|51.65|54.22|51.82|54.05|51.65|0
1656585320000|2022-06-30 10:35:20|53.97|51.57|54.09|51.69|54.09|51.69|53.97|51.57|0
1656585330000|2022-06-30 10:35:30|54.14|51.74|53.97|51.57|54.14|51.74|53.97|51.57|0
1656585340000|2022-06-30 10:35:40|54.05|51.65|54.01|51.61|54.05|51.65|54.01|51.61|0
1656585350000|2022-06-30 10:35:50|53.97|51.57|54.01|51.61|54.01|51.61|53.97|51.57|0
1656585360000|2022-06-30 10:36:00|53.99|51.59|54.01|51.61|54.01|51.61|53.97|51.57|0
1656585370000|2022-06-30 10:36:10|54.03|51.63|53.97|51.57|54.03|51.63|53.97|51.57|0
1656585380000|2022-06-30 10:36:20|53.92|51.52|53.92|51.52|53.92|51.52|53.92|51.52|0
1656585390000|2022-06-30 10:36:30|53.88|51.48|53.92|51.52|53.92|51.52|53.88|51.48|0
1656585400000|2022-06-30 10:36:40|53.97|51.57|53.97|51.57|53.97|51.57|53.97|51.57|0
1656585410000|2022-06-30 10:36:50|53.99|51.59|54.05|51.65|54.05|51.65|53.99|51.59|0
1656585420000|2022-06-30 10:37:00|54.07|51.67|54.01|51.61|54.07|51.67|53.99|51.59|0
1656585430000|2022-06-30 10:37:10|53.92|51.52|54.01|51.61|54.01|51.61|53.92|51.52|0
1656585440000|2022-06-30 10:37:20|53.97|51.57|53.97|51.57|53.97|51.57|53.97|51.57|0
1656585450000|2022-06-30 10:37:30|53.94|51.54|53.92|51.52|53.94|51.54|53.92|51.52|0
1656585460000|2022-06-30 10:37:40|53.88|51.48|53.88|51.48|53.88|51.48|53.88|51.48|0
1656585470000|2022-06-30 10:37:50|53.92|51.52|53.92|51.52|53.92|51.52|53.88|51.48|0
1656585480000|2022-06-30 10:38:00|53.97|51.57|53.92|51.52|53.97|51.57|53.92|51.52|0
1656585490000|2022-06-30 10:38:10|53.97|51.57|53.92|51.52|53.97|51.57|53.92|51.52|0
1656585500000|2022-06-30 10:38:20|53.94|51.54|53.88|51.48|53.94|51.54|53.88|51.48|0
1656585510000|2022-06-30 10:38:30|53.84|51.44|53.84|51.44|53.84|51.44|53.84|51.44|0
1656585520000|2022-06-30 10:38:40|53.86|51.46|53.88|51.48|53.9|51.5|53.86|51.46|0
1656585530000|2022-06-30 10:38:50|53.92|51.52|53.92|51.52|53.92|51.52|53.9|51.5|0
1656585540000|2022-06-30 10:39:00|53.96|51.56|53.9|51.5|53.96|51.56|53.9|51.5|0
1656585550000|2022-06-30 10:39:10|53.92|51.52|53.88|51.48|53.92|51.52|53.86|51.46|0
1656585560000|2022-06-30 10:39:20|53.9|51.5|53.88|51.48|53.9|51.5|53.88|51.48|0
1656585570000|2022-06-30 10:39:30|53.84|51.44|53.84|51.44|53.84|51.44|53.84|51.44|0
1656585580000|2022-06-30 10:39:40|53.79|51.39|53.88|51.48|53.88|51.48|53.79|51.39|0
1656585590000|2022-06-30 10:39:50|53.86|51.46|53.88|51.48|53.88|51.48|53.84|51.44|0
1656585600000|2022-06-30 10:40:00|53.9|51.5|53.92|51.52|53.92|51.52|53.88|51.48|0
1656585610000|2022-06-30 10:40:10|53.96|51.56|53.88|51.48|53.96|51.56|53.88|51.48|0
1656585620000|2022-06-30 10:40:20|53.92|51.52|53.9|51.5|53.92|51.52|53.9|51.5|0
1656585630000|2022-06-30 10:40:30|53.92|51.52|53.92|51.52|53.92|51.52|53.9|51.5|0
1656585640000|2022-06-30 10:40:40|53.96|51.56|53.96|51.56|53.96|51.56|53.96|51.56|0
1656585650000|2022-06-30 10:40:50|53.92|51.52|53.92|51.52|53.92|51.52|53.92|51.52|0
1656585670000|2022-06-30 10:41:10|53.96|51.56|53.88|51.48|53.96|51.56|53.88|51.48|0
1656585680000|2022-06-30 10:41:20|53.84|51.44|53.79|51.39|53.84|51.44|53.79|51.39|0
1656585690000|2022-06-30 10:41:30|53.64|51.24|53.62|51.22|53.64|51.24|53.62|51.22|0
1656585700000|2022-06-30 10:41:40|53.58|51.18|53.58|51.18|53.58|51.18|53.58|51.18|0
1656585710000|2022-06-30 10:41:50|53.62|51.22|53.62|51.22|53.62|51.22|53.6|51.2|0
1656585730000|2022-06-30 10:42:10|53.6|51.2|53.67|51.27|53.67|51.27|53.6|51.2|0
1656585740000|2022-06-30 10:42:20|53.62|51.22|53.62|51.22|53.62|51.22|53.62|51.22|0
1656585750000|2022-06-30 10:42:30|53.67|51.27|53.71|51.31|53.71|51.31|53.67|51.27|0
1656585760000|2022-06-30 10:42:40|53.75|51.35|53.71|51.31|53.75|51.35|53.71|51.31|0
1656585770000|2022-06-30 10:42:50|53.69|51.29|53.84|51.44|53.84|51.44|53.67|51.27|0
1656585780000|2022-06-30 10:43:00|53.88|51.48|53.84|51.44|53.88|51.48|53.84|51.44|0
1656585790000|2022-06-30 10:43:10|53.81|51.41|53.84|51.44|53.88|51.48|53.81|51.41|0
1656585800000|2022-06-30 10:43:20|53.88|51.48|53.88|51.48|53.88|51.48|53.88|51.48|0
1656585810000|2022-06-30 10:43:30|53.96|51.56|54.07|51.67|54.07|51.67|53.96|51.56|0
1656585820000|2022-06-30 10:43:40|54.14|51.74|54.09|51.69|54.14|51.74|54.05|51.65|0
1656585830000|2022-06-30 10:43:50|54.05|51.65|54.05|51.65|54.05|51.65|54.05|51.65|0
1656585840000|2022-06-30 10:44:00|54.01|51.61|54.05|51.65|54.05|51.65|53.96|51.56|0
1656585850000|2022-06-30 10:44:10|54.09|51.69|54.11|51.71|54.11|51.71|54.09|51.69|0
1656585860000|2022-06-30 10:44:20|54.13|51.73|54.09|51.69|54.13|51.73|54.09|51.69|0
1656585870000|2022-06-30 10:44:30|54.05|51.65|53.96|51.56|54.05|51.65|53.96|51.56|0
1656585880000|2022-06-30 10:44:40|54.01|51.61|54.11|51.71|54.11|51.71|54.01|51.61|0
1656585890000|2022-06-30 10:44:50|54.09|51.69|54.18|51.78|54.18|51.78|54.09|51.69|0
1656585900000|2022-06-30 10:45:00|54.13|51.73|54.13|51.73|54.13|51.73|54.13|51.73|0
1656585910000|2022-06-30 10:45:10|54.09|51.69|54.05|51.65|54.13|51.73|54.05|51.65|0
1656585920000|2022-06-30 10:45:20|54.07|51.67|54.09|51.69|54.09|51.69|54.07|51.67|0
1656585940000|2022-06-30 10:45:40|54.05|51.65|54.13|51.73|54.13|51.73|54.01|51.61|0
1656585950000|2022-06-30 10:45:50|54.22|51.82|54.33|51.93|54.39|51.99|54.22|51.82|0
1656585960000|2022-06-30 10:46:00|54.31|51.91|54.26|51.86|54.33|51.93|54.26|51.86|0
1656585970000|2022-06-30 10:46:10|54.31|51.91|54.24|51.84|54.31|51.91|54.22|51.82|0
1656585980000|2022-06-30 10:46:20|54.22|51.82|54.22|51.82|54.22|51.82|54.18|51.78|0
1656585990000|2022-06-30 10:46:30|54.18|51.78|54.22|51.82|54.22|51.82|54.18|51.78|0
1656586000000|2022-06-30 10:46:40|54.26|51.86|54.28|51.88|54.28|51.88|54.26|51.86|0
1656586010000|2022-06-30 10:46:50|54.31|51.91|54.18|51.78|54.31|51.91|54.18|51.78|0
1656586020000|2022-06-30 10:47:00|54.2|51.8|54|51.6|54.2|51.8|54|51.6|0
1656586030000|2022-06-30 10:47:10|54.04|51.64|54|51.6|54.04|51.64|54|51.6|0
1656586040000|2022-06-30 10:47:20|54.04|51.64|54.04|51.64|54.04|51.64|54.04|51.64|0
1656586050000|2022-06-30 10:47:30|54|51.6|54.04|51.64|54.04|51.64|54|51.6|0
1656586060000|2022-06-30 10:47:40|54.1|51.7|54.08|51.68|54.1|51.7|54.08|51.68|0
1656586070000|2022-06-30 10:47:50|54.04|51.64|54|51.6|54.04|51.64|53.97|51.57|0
1656586080000|2022-06-30 10:48:00|53.95|51.55|53.87|51.47|53.95|51.55|53.87|51.47|0
1656586090000|2022-06-30 10:48:10|53.83|51.43|53.83|51.43|53.83|51.43|53.83|51.43|0
1656586100000|2022-06-30 10:48:20|53.78|51.38|53.74|51.34|53.78|51.38|53.74|51.34|0
1656586110000|2022-06-30 10:48:30|53.7|51.3|53.78|51.38|53.78|51.38|53.7|51.3|0
1656586120000|2022-06-30 10:48:40|53.7|51.3|53.74|51.34|53.74|51.34|53.7|51.3|0
1656586130000|2022-06-30 10:48:50|53.72|51.32|53.78|51.38|53.78|51.38|53.72|51.32|0
1656586140000|2022-06-30 10:49:00|53.83|51.43|53.78|51.38|53.85|51.45|53.78|51.38|0
1656586150000|2022-06-30 10:49:10|53.8|51.4|53.78|51.38|53.8|51.4|53.78|51.38|0
1656586160000|2022-06-30 10:49:20|53.83|51.43|53.95|51.55|53.95|51.55|53.83|51.43|0
1656586170000|2022-06-30 10:49:30|53.93|51.53|53.95|51.55|53.95|51.55|53.93|51.53|0
1656586190000|2022-06-30 10:49:50|53.91|51.51|53.87|51.47|53.91|51.51|53.87|51.47|0
1656586200000|2022-06-30 10:50:00|53.78|51.38|53.78|51.38|53.8|51.4|53.78|51.38|0
1656586210000|2022-06-30 10:50:10|53.8|51.4|53.83|51.43|53.83|51.43|53.8|51.4|0
1656586220000|2022-06-30 10:50:20|53.78|51.38|53.78|51.38|53.78|51.38|53.78|51.38|0
1656586230000|2022-06-30 10:50:30|53.74|51.34|53.8|51.4|53.8|51.4|53.74|51.34|0
1656586240000|2022-06-30 10:50:40|53.83|51.43|53.91|51.51|53.93|51.53|53.83|51.43|0
1656586250000|2022-06-30 10:50:50|53.89|51.49|53.91|51.51|53.93|51.53|53.87|51.47|0
1656586260000|2022-06-30 10:51:00|53.83|51.43|53.87|51.47|53.87|51.47|53.83|51.43|0
1656586270000|2022-06-30 10:51:10|53.95|51.55|54.02|51.62|54.04|51.64|53.95|51.55|0
1656586280000|2022-06-30 10:51:20|54|51.6|54.02|51.62|54.02|51.62|54|51.6|0
1656586290000|2022-06-30 10:51:30|54.04|51.64|53.95|51.55|54.04|51.64|53.95|51.55|0
1656586300000|2022-06-30 10:51:40|53.93|51.53|53.93|51.53|53.93|51.53|53.93|51.53|0
1656586310000|2022-06-30 10:51:50|53.95|51.55|53.93|51.53|53.95|51.55|53.93|51.53|0
1656586320000|2022-06-30 10:52:00|53.91|51.51|53.95|51.55|54|51.6|53.91|51.51|0
1656586330000|2022-06-30 10:52:10|54|51.6|54.06|51.66|54.06|51.66|54|51.6|0
1656586340000|2022-06-30 10:52:20|54.08|51.68|54.1|51.7|54.1|51.7|54.08|51.68|0
1656586350000|2022-06-30 10:52:30|54.08|51.68|54.08|51.68|54.1|51.7|54.06|51.66|0
1656586360000|2022-06-30 10:52:40|54.15|51.75|54.15|51.75|54.15|51.75|54.15|51.75|0
1656586370000|2022-06-30 10:52:50|54.14|51.74|54.17|51.77|54.17|51.77|54.14|51.74|0
1656586380000|2022-06-30 10:53:00|54.14|51.74|54.17|51.77|54.21|51.81|54.14|51.74|0
1656586390000|2022-06-30 10:53:10|54.14|51.74|54.17|51.77|54.17|51.77|54.12|51.72|0
1656586400000|2022-06-30 10:53:20|54.21|51.81|54.17|51.77|54.21|51.81|54.17|51.77|0
1656586410000|2022-06-30 10:53:30|54.21|51.81|54.21|51.81|54.21|51.81|54.19|51.79|0
1656586420000|2022-06-30 10:53:40|54.19|51.79|54.21|51.81|54.21|51.81|54.17|51.77|0
1656586430000|2022-06-30 10:53:50|54.25|51.85|54.23|51.83|54.25|51.85|54.23|51.83|0
1656586440000|2022-06-30 10:54:00|54.21|51.81|54.17|51.77|54.21|51.81|54.17|51.77|0
1656586450000|2022-06-30 10:54:10|54.21|51.81|54.27|51.87|54.34|51.94|54.21|51.81|0
1656586460000|2022-06-30 10:54:20|54.3|51.9|54.34|51.94|54.34|51.94|54.3|51.9|0
1656586470000|2022-06-30 10:54:30|54.3|51.9|54.3|51.9|54.32|51.92|54.3|51.9|0
1656586480000|2022-06-30 10:54:40|54.34|51.94|54.38|51.98|54.38|51.98|54.34|51.94|0
1656586490000|2022-06-30 10:54:50|54.4|52|54.47|52.07|54.47|52.07|54.4|52|0
1656586500000|2022-06-30 10:55:00|54.42|52.02|54.42|52.02|54.45|52.05|54.42|52.02|0
1656586510000|2022-06-30 10:55:10|54.47|52.07|54.47|52.07|54.47|52.07|54.47|52.07|0
1656586520000|2022-06-30 10:55:20|54.42|52.02|54.51|52.11|54.51|52.11|54.42|52.02|0
1656586530000|2022-06-30 10:55:30|54.49|52.09|54.51|52.11|54.51|52.11|54.49|52.09|0
1656586540000|2022-06-30 10:55:40|54.64|52.24|54.64|52.24|54.64|52.24|54.64|52.24|0
1656586560000|2022-06-30 10:56:00|54.68|52.28|54.68|52.28|54.73|52.33|54.68|52.28|0
1656586570000|2022-06-30 10:56:10|54.73|52.33|54.64|52.24|54.73|52.33|54.64|52.24|0
1656586580000|2022-06-30 10:56:20|54.73|52.33|54.73|52.33|54.73|52.33|54.66|52.26|0
1656586590000|2022-06-30 10:56:30|54.75|52.35|54.68|52.28|54.75|52.35|54.68|52.28|0
1656586610000|2022-06-30 10:56:50|54.7|52.3|54.7|52.3|54.7|52.3|54.7|52.3|0
1656586620000|2022-06-30 10:57:00|54.73|52.33|54.77|52.37|54.77|52.37|54.66|52.26|0
1656586630000|2022-06-30 10:57:10|54.73|52.33|54.73|52.33|54.73|52.33|54.73|52.33|0
1656586640000|2022-06-30 10:57:20|54.77|52.37|54.81|52.41|54.81|52.41|54.77|52.37|0
1656586650000|2022-06-30 10:57:30|54.77|52.37|54.81|52.41|54.81|52.41|54.77|52.37|0
1656586660000|2022-06-30 10:57:40|54.83|52.43|54.83|52.43|54.83|52.43|54.83|52.43|0
1656586670000|2022-06-30 10:57:50|54.86|52.46|54.88|52.48|54.88|52.48|54.86|52.46|0
1656586680000|2022-06-30 10:58:00|54.81|52.41|54.79|52.39|54.81|52.41|54.77|52.37|0
1656586690000|2022-06-30 10:58:10|54.81|52.41|54.79|52.39|54.81|52.41|54.77|52.37|0
1656586700000|2022-06-30 10:58:20|54.81|52.41|54.96|52.56|54.96|52.56|54.81|52.41|0
1656586710000|2022-06-30 10:58:30|54.94|52.54|54.86|52.46|54.94|52.54|54.86|52.46|0
1656586720000|2022-06-30 10:58:40|54.81|52.41|54.86|52.46|54.86|52.46|54.81|52.41|0
1656586730000|2022-06-30 10:58:50|54.81|52.41|54.77|52.37|54.81|52.41|54.77|52.37|0
1656586740000|2022-06-30 10:59:00|54.68|52.28|54.66|52.26|54.68|52.28|54.64|52.24|0
1656586750000|2022-06-30 10:59:10|54.68|52.28|54.62|52.22|54.68|52.28|54.6|52.2|0
1656586760000|2022-06-30 10:59:20|54.6|52.2|54.6|52.2|54.6|52.2|54.6|52.2|0
1656586770000|2022-06-30 10:59:30|54.64|52.24|54.64|52.24|54.64|52.24|54.64|52.24|0
1656586780000|2022-06-30 10:59:40|54.68|52.28|54.73|52.33|54.73|52.33|54.64|52.24|0
1656586790000|2022-06-30 10:59:50|54.75|52.35|54.77|52.37|54.77|52.37|54.75|52.35|0
1656586800000|2022-06-30 11:00:00|54.79|52.39|54.83|52.43|54.9|52.5|54.79|52.39|0
1656586810000|2022-06-30 11:00:10|54.86|52.46|54.85|52.45|54.86|52.46|54.85|52.45|0
1656586820000|2022-06-30 11:00:20|54.9|52.5|54.88|52.48|54.9|52.5|54.88|52.48|0
1656586830000|2022-06-30 11:00:30|54.9|52.5|54.85|52.45|54.9|52.5|54.85|52.45|0
1656586840000|2022-06-30 11:00:40|54.9|52.5|54.83|52.43|54.94|52.54|54.83|52.43|0
1656586850000|2022-06-30 11:00:50|54.85|52.45|55.59|53.19|55.59|53.19|54.77|52.37|0
1656586860000|2022-06-30 11:01:00|55.55|53.15|55.53|53.13|55.55|53.15|55.42|53.02|0
1656586870000|2022-06-30 11:01:10|55.55|53.15|55.44|53.04|55.55|53.15|55.44|53.04|0
1656586880000|2022-06-30 11:01:20|55.46|53.06|55.42|53.02|55.46|53.06|55.42|53.02|0
1656586890000|2022-06-30 11:01:30|55.38|52.98|55.42|53.02|55.42|53.02|55.35|52.95|0
1656586900000|2022-06-30 11:01:40|55.38|52.98|55.42|53.02|55.42|53.02|55.38|52.98|0
1656586910000|2022-06-30 11:01:50|55.38|52.98|55.4|53|55.4|53|55.38|52.98|0
1656586920000|2022-06-30 11:02:00|55.42|53.02|55.42|53.02|55.42|53.02|55.4|53|0
1656586930000|2022-06-30 11:02:10|55.4|53|55.38|52.98|55.4|53|55.38|52.98|0
1656586940000|2022-06-30 11:02:20|55.33|52.93|55.14|52.74|55.33|52.93|55.14|52.74|0
1656586950000|2022-06-30 11:02:30|55.03|52.63|55.11|52.71|55.11|52.71|55.03|52.63|0
1656586960000|2022-06-30 11:02:40|55.07|52.67|55.03|52.63|55.07|52.67|55.03|52.63|0
1656586970000|2022-06-30 11:02:50|55.05|52.65|54.98|52.58|55.05|52.65|54.98|52.58|0
1656586980000|2022-06-30 11:03:00|54.94|52.54|54.9|52.5|54.94|52.54|54.9|52.5|0
1656586990000|2022-06-30 11:03:10|54.86|52.46|54.9|52.5|54.9|52.5|54.86|52.46|0
1656587000000|2022-06-30 11:03:20|54.94|52.54|55.11|52.71|55.11|52.71|54.94|52.54|0
1656587010000|2022-06-30 11:03:30|55.16|52.76|55.09|52.69|55.16|52.76|55.09|52.69|0
1656587020000|2022-06-30 11:03:40|54.98|52.58|54.98|52.58|54.98|52.58|54.96|52.56|0
1656587030000|2022-06-30 11:03:50|54.96|52.56|54.92|52.52|54.98|52.58|54.92|52.52|0
1656587040000|2022-06-30 11:04:00|54.98|52.58|54.92|52.52|54.98|52.58|54.9|52.5|0
1656587050000|2022-06-30 11:04:10|54.98|52.58|55.03|52.63|55.03|52.63|54.98|52.58|0
1656587060000|2022-06-30 11:04:20|55.07|52.67|54.98|52.58|55.07|52.67|54.98|52.58|0
1656587070000|2022-06-30 11:04:30|55.03|52.63|55.07|52.67|55.07|52.67|55.03|52.63|0
1656587080000|2022-06-30 11:04:40|55.03|52.63|54.98|52.58|55.03|52.63|54.98|52.58|0
1656587090000|2022-06-30 11:04:50|55.01|52.61|55.03|52.63|55.03|52.63|55.01|52.61|0
1656587100000|2022-06-30 11:05:00|54.98|52.58|54.94|52.54|55.01|52.61|54.94|52.54|0
1656587110000|2022-06-30 11:05:10|54.98|52.58|54.98|52.58|55.03|52.63|54.96|52.56|0
1656587120000|2022-06-30 11:05:20|54.94|52.54|54.94|52.54|54.94|52.54|54.94|52.54|0
1656587130000|2022-06-30 11:05:30|54.96|52.56|54.98|52.58|55.05|52.65|54.96|52.56|0
1656587140000|2022-06-30 11:05:40|55.03|52.63|55.07|52.67|55.07|52.67|55.03|52.63|0
1656587150000|2022-06-30 11:05:50|55.11|52.71|55.2|52.8|55.2|52.8|55.11|52.71|0
1656587160000|2022-06-30 11:06:00|55.11|52.71|55.16|52.76|55.16|52.76|55.11|52.71|0
1656587170000|2022-06-30 11:06:10|55.05|52.65|55.07|52.67|55.09|52.69|55.05|52.65|0
1656587180000|2022-06-30 11:06:20|55.16|52.76|55.13|52.73|55.16|52.76|55.13|52.73|0
1656587190000|2022-06-30 11:06:30|55.11|52.71|55.07|52.67|55.11|52.71|55.07|52.67|0
1656587200000|2022-06-30 11:06:40|55.09|52.69|55.11|52.71|55.11|52.71|55.07|52.67|0
1656587210000|2022-06-30 11:06:50|55.16|52.76|55.07|52.67|55.16|52.76|55.07|52.67|0
1656587220000|2022-06-30 11:07:00|55.03|52.63|55.03|52.63|55.05|52.65|55.03|52.63|0
1656587230000|2022-06-30 11:07:10|55.07|52.67|55.07|52.67|55.07|52.67|55.07|52.67|0
1656587240000|2022-06-30 11:07:20|55.03|52.63|55.16|52.76|55.16|52.76|55.03|52.63|0
1656587250000|2022-06-30 11:07:30|55.11|52.71|55.13|52.73|55.13|52.73|55.07|52.67|0
1656587260000|2022-06-30 11:07:40|55.16|52.76|55.2|52.8|55.2|52.8|55.16|52.76|0
1656587270000|2022-06-30 11:07:50|55.16|52.76|55.33|52.93|55.33|52.93|55.16|52.76|0
1656587280000|2022-06-30 11:08:00|55.24|52.84|55.37|52.97|55.37|52.97|55.24|52.84|0
1656587290000|2022-06-30 11:08:10|55.33|52.93|55.29|52.89|55.33|52.93|55.29|52.89|0
1656587300000|2022-06-30 11:08:20|55.26|52.86|55.26|52.86|55.26|52.86|55.26|52.86|0
1656587310000|2022-06-30 11:08:30|55.24|52.84|55.16|52.76|55.24|52.84|55.07|52.67|0
1656587320000|2022-06-30 11:08:40|55.2|52.8|55.13|52.73|55.2|52.8|55.11|52.71|0
1656587330000|2022-06-30 11:08:50|55.16|52.76|55.22|52.82|55.24|52.84|55.16|52.76|0
1656587340000|2022-06-30 11:09:00|55.24|52.84|55.24|52.84|55.24|52.84|55.2|52.8|0
1656587350000|2022-06-30 11:09:10|55.2|52.8|55.2|52.8|55.2|52.8|55.2|52.8|0
1656587360000|2022-06-30 11:09:20|55.16|52.76|55.29|52.89|55.29|52.89|55.16|52.76|0
1656587370000|2022-06-30 11:09:30|55.24|52.84|55.24|52.84|55.24|52.84|55.24|52.84|0
1656587380000|2022-06-30 11:09:40|55.29|52.89|55.31|52.91|55.31|52.91|55.29|52.89|0
1656587390000|2022-06-30 11:09:50|55.33|52.93|55.39|52.99|55.39|52.99|55.33|52.93|0
1656587400000|2022-06-30 11:10:00|55.42|53.02|55.55|53.15|55.55|53.15|55.42|53.02|0
1656587410000|2022-06-30 11:10:10|55.5|53.1|55.46|53.06|55.5|53.1|55.46|53.06|0
1656587420000|2022-06-30 11:10:20|55.5|53.1|55.5|53.1|55.5|53.1|55.5|53.1|0
1656587430000|2022-06-30 11:10:30|55.52|53.12|55.57|53.17|55.57|53.17|55.52|53.12|0
1656587440000|2022-06-30 11:10:40|55.55|53.15|55.42|53.02|55.55|53.15|55.42|53.02|0
1656587450000|2022-06-30 11:10:50|55.37|52.97|55.37|52.97|55.37|52.97|55.33|52.93|0
1656587460000|2022-06-30 11:11:00|55.33|52.93|55.37|52.97|55.37|52.97|55.33|52.93|0
1656587470000|2022-06-30 11:11:10|55.33|52.93|55.37|52.97|55.37|52.97|55.31|52.91|0
1656587480000|2022-06-30 11:11:20|55.42|53.02|55.42|53.02|55.44|53.04|55.42|53.02|0
1656587490000|2022-06-30 11:11:30|55.37|52.97|55.39|52.99|55.42|53.02|55.37|52.97|0
1656587500000|2022-06-30 11:11:40|55.42|53.02|55.42|53.02|55.42|53.02|55.39|52.99|0
1656587510000|2022-06-30 11:11:50|55.37|52.97|55.42|53.02|55.42|53.02|55.37|52.97|0
1656587520000|2022-06-30 11:12:00|55.37|52.97|55.35|52.95|55.37|52.97|55.35|52.95|0
1656587530000|2022-06-30 11:12:10|55.29|52.89|55.29|52.89|55.33|52.93|55.29|52.89|0
1656587540000|2022-06-30 11:12:20|55.33|52.93|55.33|52.93|55.33|52.93|55.33|52.93|0
1656587550000|2022-06-30 11:12:30|55.31|52.91|55.33|52.93|55.33|52.93|55.31|52.91|0
1656587560000|2022-06-30 11:12:40|55.35|52.95|55.33|52.93|55.37|52.97|55.33|52.93|0
1656587570000|2022-06-30 11:12:50|55.35|52.95|55.37|52.97|55.37|52.97|55.35|52.95|0
1656587580000|2022-06-30 11:13:00|55.33|52.93|55.42|53.02|55.42|53.02|55.33|52.93|0
1656587590000|2022-06-30 11:13:10|55.46|53.06|55.46|53.06|55.5|53.1|55.46|53.06|0
1656587600000|2022-06-30 11:13:20|55.55|53.15|55.52|53.12|55.55|53.15|55.5|53.1|0
1656587610000|2022-06-30 11:13:30|55.5|53.1|55.46|53.06|55.55|53.15|55.46|53.06|0
1656587620000|2022-06-30 11:13:40|55.5|53.1|55.5|53.1|55.5|53.1|55.48|53.08|0
1656587630000|2022-06-30 11:13:50|55.46|53.06|55.42|53.02|55.46|53.06|55.42|53.02|0
1656587640000|2022-06-30 11:14:00|55.37|52.97|55.33|52.93|55.37|52.97|55.33|52.93|0
1656587650000|2022-06-30 11:14:10|55.37|52.97|55.33|52.93|55.37|52.97|55.33|52.93|0
1656587660000|2022-06-30 11:14:20|55.37|52.97|55.37|52.97|55.37|52.97|55.37|52.97|0
1656587670000|2022-06-30 11:14:30|55.42|53.02|55.42|53.02|55.42|53.02|55.42|53.02|0
1656587680000|2022-06-30 11:14:40|55.44|53.04|55.55|53.15|55.55|53.15|55.44|53.04|0
1656587690000|2022-06-30 11:14:50|55.63|53.23|55.63|53.23|55.68|53.28|55.63|53.23|0
1656587700000|2022-06-30 11:15:00|55.65|53.25|55.59|53.19|55.65|53.25|55.59|53.19|0
1656587710000|2022-06-30 11:15:10|55.55|53.15|55.55|53.15|55.55|53.15|55.55|53.15|0
1656587720000|2022-06-30 11:15:20|55.57|53.17|55.55|53.15|55.57|53.17|55.55|53.15|0
1656587730000|2022-06-30 11:15:30|55.59|53.19|55.65|53.25|55.65|53.25|55.57|53.17|0
1656587740000|2022-06-30 11:15:40|55.63|53.23|55.63|53.23|55.65|53.25|55.63|53.23|0
1656587750000|2022-06-30 11:15:50|55.65|53.25|55.68|53.28|55.68|53.28|55.63|53.23|0
1656587760000|2022-06-30 11:16:00|55.63|53.23|55.68|53.28|55.68|53.28|55.63|53.23|0
1656587770000|2022-06-30 11:16:10|55.76|53.36|55.81|53.41|55.81|53.41|55.68|53.28|0
1656587790000|2022-06-30 11:16:30|55.79|53.39|55.72|53.32|55.79|53.39|55.72|53.32|0
1656587800000|2022-06-30 11:16:40|55.76|53.36|55.76|53.36|55.76|53.36|55.76|53.36|0
1656587810000|2022-06-30 11:16:50|55.63|53.23|55.52|53.12|55.63|53.23|55.52|53.12|0
1656587820000|2022-06-30 11:17:00|55.55|53.15|55.55|53.15|55.59|53.19|55.55|53.15|0
1656587830000|2022-06-30 11:17:10|55.5|53.1|55.5|53.1|55.5|53.1|55.5|53.1|0
1656587840000|2022-06-30 11:17:20|55.55|53.15|55.55|53.15|55.59|53.19|55.55|53.15|0
1656587850000|2022-06-30 11:17:30|55.59|53.19|55.59|53.19|55.59|53.19|55.59|53.19|0
1656587860000|2022-06-30 11:17:40|55.61|53.21|55.63|53.23|55.63|53.23|55.59|53.19|0
1656587870000|2022-06-30 11:17:50|55.55|53.15|55.48|53.08|55.55|53.15|55.48|53.08|0
1656587880000|2022-06-30 11:18:00|55.46|53.06|55.37|52.97|55.46|53.06|55.37|52.97|0
1656587890000|2022-06-30 11:18:10|55.33|52.93|55.24|52.84|55.33|52.93|55.24|52.84|0
1656587900000|2022-06-30 11:18:20|55.2|52.8|55.13|52.73|55.2|52.8|55.13|52.73|0
1656587910000|2022-06-30 11:18:30|55.11|52.71|55.11|52.71|55.11|52.71|55.11|52.71|0
1656587920000|2022-06-30 11:18:40|55.13|52.73|55.2|52.8|55.2|52.8|55.11|52.71|0
1656587930000|2022-06-30 11:18:50|55.24|52.84|55.28|52.88|55.31|52.91|55.24|52.84|0
1656587940000|2022-06-30 11:19:00|55.26|52.86|55.24|52.84|55.26|52.86|55.24|52.84|0
1656587950000|2022-06-30 11:19:10|55.28|52.88|55.26|52.86|55.28|52.88|55.24|52.84|0
1656587960000|2022-06-30 11:19:20|55.24|52.84|55.33|52.93|55.33|52.93|55.24|52.84|0
1656587970000|2022-06-30 11:19:30|55.2|52.8|55.24|52.84|55.24|52.84|55.2|52.8|0
1656587980000|2022-06-30 11:19:40|55.28|52.88|55.24|52.84|55.28|52.88|55.2|52.8|0
1656587990000|2022-06-30 11:19:50|55.35|52.95|55.33|52.93|55.37|52.97|55.33|52.93|0
1656588000000|2022-06-30 11:20:00|55.28|52.88|55.24|52.84|55.28|52.88|55.24|52.84|0
1656588010000|2022-06-30 11:20:10|55.33|52.93|55.39|52.99|55.39|52.99|55.33|52.93|0
1656588020000|2022-06-30 11:20:20|55.37|52.97|55.44|53.04|55.44|53.04|55.37|52.97|0
1656588030000|2022-06-30 11:20:30|55.46|53.06|55.46|53.06|55.5|53.1|55.46|53.06|0
1656588040000|2022-06-30 11:20:40|55.48|53.08|55.5|53.1|55.5|53.1|55.48|53.08|0
1656588050000|2022-06-30 11:20:50|55.46|53.06|55.48|53.08|55.48|53.08|55.46|53.06|0
1656588060000|2022-06-30 11:21:00|55.46|53.06|55.52|53.12|55.52|53.12|55.46|53.06|0
1656588070000|2022-06-30 11:21:10|55.46|53.06|55.46|53.06|55.5|53.1|55.46|53.06|0
1656588080000|2022-06-30 11:21:20|55.5|53.1|55.44|53.04|55.52|53.12|55.44|53.04|0
1656588090000|2022-06-30 11:21:30|55.37|52.97|55.28|52.88|55.37|52.97|55.28|52.88|0
1656588100000|2022-06-30 11:21:40|55.35|52.95|55.46|53.06|55.46|53.06|55.35|52.95|0
1656588110000|2022-06-30 11:21:50|55.41|53.01|55.46|53.06|55.46|53.06|55.41|53.01|0
1656588120000|2022-06-30 11:22:00|55.33|52.93|55.28|52.88|55.33|52.93|55.28|52.88|0
1656588130000|2022-06-30 11:22:10|55.33|52.93|55.37|52.97|55.37|52.97|55.33|52.93|0
1656588140000|2022-06-30 11:22:20|55.33|52.93|55.35|52.95|55.35|52.95|55.33|52.93|0
1656588150000|2022-06-30 11:22:30|55.33|52.93|55.33|52.93|55.37|52.97|55.33|52.93|0
1656588160000|2022-06-30 11:22:40|55.35|52.95|55.33|52.93|55.37|52.97|55.33|52.93|0
1656588170000|2022-06-30 11:22:50|55.28|52.88|55.28|52.88|55.28|52.88|55.28|52.88|0
1656588180000|2022-06-30 11:23:00|55.3|52.9|55.26|52.86|55.33|52.93|55.26|52.86|0
1656588190000|2022-06-30 11:23:10|55.24|52.84|55.28|52.88|55.37|52.97|55.24|52.84|0
1656588220000|2022-06-30 11:23:40|55.3|52.9|55.33|52.93|55.33|52.93|55.3|52.9|0
1656588230000|2022-06-30 11:23:50|55.37|52.97|55.37|52.97|55.37|52.97|55.37|52.97|0
1656588240000|2022-06-30 11:24:00|55.33|52.93|55.28|52.88|55.33|52.93|55.28|52.88|0
1656588250000|2022-06-30 11:24:10|55.33|52.93|55.33|52.93|55.37|52.97|55.33|52.93|0
1656588260000|2022-06-30 11:24:20|55.3|52.9|55.33|52.93|55.37|52.97|55.3|52.9|0
1656588270000|2022-06-30 11:24:30|55.37|52.97|55.37|52.97|55.39|52.99|55.37|52.97|0
1656588280000|2022-06-30 11:24:40|55.33|52.93|55.41|53.01|55.41|53.01|55.33|52.93|0
1656588300000|2022-06-30 11:25:00|55.39|52.99|55.37|52.97|55.39|52.99|55.33|52.93|0
1656588310000|2022-06-30 11:25:10|55.41|53.01|55.39|52.99|55.41|53.01|55.37|52.97|0
1656588320000|2022-06-30 11:25:20|55.33|52.93|55.28|52.88|55.33|52.93|55.28|52.88|0
1656588330000|2022-06-30 11:25:30|55.2|52.8|55.33|52.93|55.33|52.93|55.2|52.8|0
1656588340000|2022-06-30 11:25:40|55.28|52.88|55.3|52.9|55.33|52.93|55.28|52.88|0
1656588350000|2022-06-30 11:25:50|55.28|52.88|55.33|52.93|55.33|52.93|55.24|52.84|0
1656588360000|2022-06-30 11:26:00|55.3|52.9|55.35|52.95|55.41|53.01|55.3|52.9|0
1656588370000|2022-06-30 11:26:10|55.39|52.99|55.48|53.08|55.48|53.08|55.39|52.99|0
1656588380000|2022-06-30 11:26:20|55.46|53.06|55.5|53.1|55.5|53.1|55.46|53.06|0
1656588390000|2022-06-30 11:26:30|55.54|53.14|55.59|53.19|55.59|53.19|55.54|53.14|0
1656588400000|2022-06-30 11:26:40|55.56|53.16|55.54|53.14|55.59|53.19|55.54|53.14|0
1656588410000|2022-06-30 11:26:50|55.56|53.16|55.59|53.19|55.59|53.19|55.56|53.16|0
1656588420000|2022-06-30 11:27:00|55.63|53.23|55.67|53.27|55.67|53.27|55.63|53.23|0
1656588430000|2022-06-30 11:27:10|55.63|53.23|55.72|53.32|55.72|53.32|55.63|53.23|0
1656588440000|2022-06-30 11:27:20|55.76|53.36|55.76|53.36|55.76|53.36|55.76|53.36|0
1656588450000|2022-06-30 11:27:30|55.67|53.27|55.67|53.27|55.7|53.3|55.67|53.27|0
1656588460000|2022-06-30 11:27:40|55.7|53.3|55.63|53.23|55.7|53.3|55.63|53.23|0
1656588470000|2022-06-30 11:27:50|55.7|53.3|55.76|53.36|55.76|53.36|55.7|53.3|0
1656588480000|2022-06-30 11:28:00|55.78|53.38|55.85|53.45|55.85|53.45|55.76|53.36|0
1656588490000|2022-06-30 11:28:10|55.89|53.49|55.87|53.47|55.89|53.49|55.87|53.47|0
1656588500000|2022-06-30 11:28:20|55.89|53.49|55.85|53.45|55.89|53.49|55.85|53.45|0
1656588510000|2022-06-30 11:28:30|55.72|53.32|55.74|53.34|55.74|53.34|55.72|53.32|0
1656588520000|2022-06-30 11:28:40|55.76|53.36|55.81|53.41|55.81|53.41|55.76|53.36|0
1656588530000|2022-06-30 11:28:50|55.76|53.36|55.78|53.38|55.81|53.41|55.76|53.36|0
1656588540000|2022-06-30 11:29:00|55.85|53.45|55.76|53.36|55.85|53.45|55.76|53.36|0
1656588550000|2022-06-30 11:29:10|55.81|53.41|55.76|53.36|55.81|53.41|55.76|53.36|0
1656588560000|2022-06-30 11:29:20|55.72|53.32|55.72|53.32|55.72|53.32|55.72|53.32|0
1656588570000|2022-06-30 11:29:30|55.7|53.3|55.72|53.32|55.74|53.34|55.7|53.3|0
1656588580000|2022-06-30 11:29:40|55.76|53.36|55.78|53.38|55.81|53.41|55.76|53.36|0
1656588590000|2022-06-30 11:29:50|55.76|53.36|55.78|53.38|55.78|53.38|55.76|53.36|0
1656588600000|2022-06-30 11:30:00|55.67|53.27|55.63|53.23|55.67|53.27|55.63|53.23|0
1656588610000|2022-06-30 11:30:10|55.59|53.19|55.43|53.03|55.59|53.19|55.41|53.01|0
1656588620000|2022-06-30 11:30:20|55.54|53.14|55.54|53.14|55.54|53.14|55.5|53.1|0
1656588630000|2022-06-30 11:30:30|55.48|53.08|55.59|53.19|55.59|53.19|55.46|53.06|0
1656588640000|2022-06-30 11:30:40|55.52|53.12|55.46|53.06|55.52|53.12|55.46|53.06|0
1656588650000|2022-06-30 11:30:50|55.48|53.08|55.5|53.1|55.5|53.1|55.46|53.06|0
1656588660000|2022-06-30 11:31:00|55.46|53.06|55.41|53.01|55.48|53.08|55.41|53.01|0
1656588670000|2022-06-30 11:31:10|55.43|53.03|55.37|52.97|55.43|53.03|55.37|52.97|0
1656588680000|2022-06-30 11:31:20|55.28|52.88|55.26|52.86|55.28|52.88|55.26|52.86|0
1656588690000|2022-06-30 11:31:30|55.28|52.88|55.28|52.88|55.33|52.93|55.28|52.88|0
1656588700000|2022-06-30 11:31:40|55.33|52.93|55.28|52.88|55.33|52.93|55.28|52.88|0
1656588710000|2022-06-30 11:31:50|55.2|52.8|55.2|52.8|55.2|52.8|55.2|52.8|0
1656588720000|2022-06-30 11:32:00|55.11|52.71|55.11|52.71|55.11|52.71|55.09|52.69|0
1656588730000|2022-06-30 11:32:10|55.07|52.67|55.13|52.73|55.13|52.73|55.07|52.67|0
1656588740000|2022-06-30 11:32:20|55.07|52.67|54.89|52.49|55.07|52.67|54.89|52.49|0
1656588750000|2022-06-30 11:32:30|54.87|52.47|54.89|52.49|54.89|52.49|54.85|52.45|0
1656588760000|2022-06-30 11:32:40|54.85|52.45|54.91|52.51|54.91|52.51|54.85|52.45|0
1656588770000|2022-06-30 11:32:50|54.87|52.47|54.87|52.47|54.87|52.47|54.85|52.45|0
1656588780000|2022-06-30 11:33:00|54.85|52.45|54.85|52.45|54.85|52.45|54.81|52.41|0
1656588790000|2022-06-30 11:33:10|54.76|52.36|54.68|52.28|54.76|52.36|54.68|52.28|0
1656588800000|2022-06-30 11:33:20|54.72|52.32|54.81|52.41|54.81|52.41|54.72|52.32|0
1656588810000|2022-06-30 11:33:30|54.76|52.36|54.85|52.45|54.85|52.45|54.76|52.36|0
1656588820000|2022-06-30 11:33:40|54.93|52.53|54.93|52.53|54.93|52.53|54.89|52.49|0
1656588830000|2022-06-30 11:33:50|54.96|52.56|54.91|52.51|54.96|52.56|54.91|52.51|0
1656588840000|2022-06-30 11:34:00|54.93|52.53|54.98|52.58|54.98|52.58|54.87|52.47|0
1656588850000|2022-06-30 11:34:10|54.89|52.49|54.98|52.58|54.98|52.58|54.85|52.45|0
1656588860000|2022-06-30 11:34:20|55.02|52.62|54.93|52.53|55.02|52.62|54.93|52.53|0
1656588870000|2022-06-30 11:34:30|54.89|52.49|54.78|52.38|54.93|52.53|54.78|52.38|0
1656588880000|2022-06-30 11:34:40|54.76|52.36|54.78|52.38|54.81|52.41|54.76|52.36|0
1656588890000|2022-06-30 11:34:50|54.76|52.36|54.72|52.32|54.76|52.36|54.72|52.32|0
1656588900000|2022-06-30 11:35:00|54.68|52.28|54.68|52.28|54.68|52.28|54.63|52.23|0
1656588910000|2022-06-30 11:35:10|54.7|52.3|54.7|52.3|54.7|52.3|54.7|52.3|0
1656588920000|2022-06-30 11:35:20|54.72|52.32|54.85|52.45|54.85|52.45|54.72|52.32|0
1656588930000|2022-06-30 11:35:30|54.81|52.41|54.76|52.36|54.81|52.41|54.76|52.36|0
1656588940000|2022-06-30 11:35:40|54.81|52.41|54.76|52.36|54.81|52.41|54.72|52.32|0
1656588960000|2022-06-30 11:36:00|54.63|52.23|54.59|52.19|54.63|52.23|54.59|52.19|0
1656588970000|2022-06-30 11:36:10|54.55|52.15|54.5|52.1|54.55|52.15|54.5|52.1|0
1656588980000|2022-06-30 11:36:20|54.55|52.15|54.63|52.23|54.63|52.23|54.55|52.15|0
1656588990000|2022-06-30 11:36:30|54.59|52.19|54.59|52.19|54.59|52.19|54.57|52.17|0
1656589000000|2022-06-30 11:36:40|54.55|52.15|54.55|52.15|54.55|52.15|54.5|52.1|0
1656589010000|2022-06-30 11:36:50|54.5|52.1|54.46|52.06|54.5|52.1|54.46|52.06|0
1656589020000|2022-06-30 11:37:00|54.29|51.89|54.33|51.93|54.37|51.97|54.29|51.89|0
1656589030000|2022-06-30 11:37:10|54.37|51.97|54.42|52.02|54.42|52.02|54.37|51.97|0
1656589040000|2022-06-30 11:37:20|54.46|52.06|54.42|52.02|54.46|52.06|54.33|51.93|0
1656589050000|2022-06-30 11:37:30|54.46|52.06|54.29|51.89|54.46|52.06|54.29|51.89|0
1656589060000|2022-06-30 11:37:40|54.25|51.85|54.29|51.89|54.29|51.89|54.25|51.85|0
1656589070000|2022-06-30 11:37:50|54.25|51.85|54.27|51.87|54.29|51.89|54.25|51.85|0
1656589080000|2022-06-30 11:38:00|54.16|51.76|54.2|51.8|54.2|51.8|54.16|51.76|0
1656589090000|2022-06-30 11:38:10|54.25|51.85|54.35|51.95|54.35|51.95|54.25|51.85|0
1656589100000|2022-06-30 11:38:20|54.29|51.89|54.29|51.89|54.29|51.89|54.25|51.85|0
1656589110000|2022-06-30 11:38:30|54.25|51.85|54.29|51.89|54.29|51.89|54.25|51.85|0
1656589120000|2022-06-30 11:38:40|54.25|51.85|54.25|51.85|54.29|51.89|54.25|51.85|0
1656589140000|2022-06-30 11:39:00|54.16|51.76|54.2|51.8|54.2|51.8|54.16|51.76|0
1656589150000|2022-06-30 11:39:10|54.18|51.78|54.25|51.85|54.25|51.85|54.16|51.76|0
1656589160000|2022-06-30 11:39:20|54.37|51.97|54.37|51.97|54.37|51.97|54.33|51.93|0
1656589170000|2022-06-30 11:39:30|54.29|51.89|54.29|51.89|54.29|51.89|54.29|51.89|0
1656589180000|2022-06-30 11:39:40|54.25|51.85|54.25|51.85|54.25|51.85|54.2|51.8|0
1656589190000|2022-06-30 11:39:50|54.2|51.8|54.29|51.89|54.29|51.89|54.2|51.8|0
1656589200000|2022-06-30 11:40:00|54.25|51.85|54.25|51.85|54.25|51.85|54.25|51.85|0
1656589210000|2022-06-30 11:40:10|54.16|51.76|54.16|51.76|54.16|51.76|54.16|51.76|0
1656589220000|2022-06-30 11:40:20|54.2|51.8|54.2|51.8|54.2|51.8|54.2|51.8|0
1656589230000|2022-06-30 11:40:30|54.16|51.76|54.2|51.8|54.2|51.8|54.16|51.76|0
1656589240000|2022-06-30 11:40:40|54.18|51.78|54.18|51.78|54.18|51.78|54.16|51.76|0
1656589250000|2022-06-30 11:40:50|54.2|51.8|54.16|51.76|54.2|51.8|54.16|51.76|0
1656589260000|2022-06-30 11:41:00|54.14|51.74|54.18|51.78|54.18|51.78|54.14|51.74|0
1656589270000|2022-06-30 11:41:10|54.03|51.63|54.03|51.63|54.07|51.67|54.03|51.63|0
1656589280000|2022-06-30 11:41:20|53.99|51.59|54.03|51.63|54.07|51.67|53.99|51.59|0
1656589290000|2022-06-30 11:41:30|53.99|51.59|54.07|51.67|54.07|51.67|53.99|51.59|0
1656589300000|2022-06-30 11:41:40|54.12|51.72|54.16|51.76|54.16|51.76|54.12|51.72|0
1656589310000|2022-06-30 11:41:50|54.12|51.72|54.12|51.72|54.12|51.72|54.12|51.72|0
1656589320000|2022-06-30 11:42:00|54.07|51.67|54.16|51.76|54.16|51.76|54.07|51.67|0
1656589330000|2022-06-30 11:42:10|54.2|51.8|54.12|51.72|54.22|51.82|54.12|51.72|0
1656589340000|2022-06-30 11:42:20|54.16|51.76|54.12|51.72|54.16|51.76|54.12|51.72|0
1656589350000|2022-06-30 11:42:30|54.16|51.76|54.2|51.8|54.2|51.8|54.16|51.76|0
1656589360000|2022-06-30 11:42:40|54.24|51.84|54.29|51.89|54.29|51.89|54.24|51.84|0
1656589370000|2022-06-30 11:42:50|54.24|51.84|54.29|51.89|54.29|51.89|54.24|51.84|0
1656589390000|2022-06-30 11:43:10|54.24|51.84|54.29|51.89|54.29|51.89|54.2|51.8|0
1656589400000|2022-06-30 11:43:20|54.31|51.91|54.31|51.91|54.31|51.91|54.31|51.91|0
1656589410000|2022-06-30 11:43:30|54.29|51.89|54.37|51.97|54.37|51.97|54.29|51.89|0
1656589420000|2022-06-30 11:43:40|54.39|51.99|54.42|52.02|54.42|52.02|54.39|51.99|0
1656589430000|2022-06-30 11:43:50|54.46|52.06|54.42|52.02|54.46|52.06|54.42|52.02|0
1656589440000|2022-06-30 11:44:00|54.46|52.06|54.54|52.14|54.54|52.14|54.46|52.06|0
1656589450000|2022-06-30 11:44:10|54.57|52.17|54.57|52.17|54.59|52.19|54.54|52.14|0
1656589460000|2022-06-30 11:44:20|54.54|52.14|54.46|52.06|54.54|52.14|54.44|52.04|0
1656589470000|2022-06-30 11:44:30|54.5|52.1|54.54|52.14|54.54|52.14|54.5|52.1|0
1656589480000|2022-06-30 11:44:40|54.5|52.1|54.5|52.1|54.5|52.1|54.5|52.1|0
1656589490000|2022-06-30 11:44:50|54.37|51.97|54.42|52.02|54.42|52.02|54.37|51.97|0
1656589500000|2022-06-30 11:45:00|54.44|52.04|54.37|51.97|54.44|52.04|54.37|51.97|0
1656589510000|2022-06-30 11:45:10|54.39|51.99|54.42|52.02|54.42|52.02|54.37|51.97|0
1656589520000|2022-06-30 11:45:20|54.37|51.97|54.37|51.97|54.42|52.02|54.37|51.97|0
1656589530000|2022-06-30 11:45:30|54.33|51.93|54.14|51.74|54.33|51.93|54.14|51.74|0
1656589540000|2022-06-30 11:45:40|54.12|51.72|54.07|51.67|54.12|51.72|54.03|51.63|0
1656589550000|2022-06-30 11:45:50|54.05|51.65|54.07|51.67|54.07|51.67|54.05|51.65|0
1656589560000|2022-06-30 11:46:00|53.95|51.55|53.95|51.55|53.99|51.59|53.95|51.55|0
1656589570000|2022-06-30 11:46:10|53.99|51.59|53.99|51.59|54.03|51.63|53.99|51.59|0
1656589580000|2022-06-30 11:46:20|54.03|51.63|54.03|51.63|54.03|51.63|53.99|51.59|0
1656589590000|2022-06-30 11:46:30|53.99|51.59|54.07|51.67|54.12|51.72|53.99|51.59|0
1656589600000|2022-06-30 11:46:40|54.03|51.63|54.03|51.63|54.03|51.63|54.03|51.63|0
1656589610000|2022-06-30 11:46:50|54.05|51.65|54.07|51.67|54.07|51.67|54.05|51.65|0
1656589620000|2022-06-30 11:47:00|54.12|51.72|54.2|51.8|54.2|51.8|54.12|51.72|0
1656589630000|2022-06-30 11:47:10|54.16|51.76|54.16|51.76|54.16|51.76|54.16|51.76|0
1656589640000|2022-06-30 11:47:20|54.14|51.74|54.24|51.84|54.24|51.84|54.12|51.72|0
1656589650000|2022-06-30 11:47:30|54.22|51.82|54.29|51.89|54.29|51.89|54.22|51.82|0
1656589660000|2022-06-30 11:47:40|54.24|51.84|54.24|51.84|54.24|51.84|54.24|51.84|0
1656589670000|2022-06-30 11:47:50|54.29|51.89|54.24|51.84|54.29|51.89|54.24|51.84|0
1656589680000|2022-06-30 11:48:00|54.16|51.76|54.16|51.76|54.16|51.76|54.16|51.76|0
1656589690000|2022-06-30 11:48:10|54.2|51.8|54.24|51.84|54.24|51.84|54.16|51.76|0
1656589700000|2022-06-30 11:48:20|54.2|51.8|54.16|51.76|54.2|51.8|54.16|51.76|0
1656589710000|2022-06-30 11:48:30|54.12|51.72|53.99|51.59|54.12|51.72|53.99|51.59|0
1656589720000|2022-06-30 11:48:40|53.94|51.54|53.94|51.54|53.94|51.54|53.94|51.54|0
1656589730000|2022-06-30 11:48:50|53.92|51.52|53.92|51.52|53.92|51.52|53.92|51.52|0
1656589740000|2022-06-30 11:49:00|53.97|51.57|54.05|51.65|54.05|51.65|53.97|51.57|0
1656589750000|2022-06-30 11:49:10|54.07|51.67|54.07|51.67|54.07|51.67|54.07|51.67|0
1656589760000|2022-06-30 11:49:20|54.2|51.8|54.2|51.8|54.2|51.8|54.16|51.76|0
1656589770000|2022-06-30 11:49:30|54.22|51.82|54.29|51.89|54.29|51.89|54.22|51.82|0
1656589780000|2022-06-30 11:49:40|54.24|51.84|54.33|51.93|54.33|51.93|54.24|51.84|0
1656589790000|2022-06-30 11:49:50|54.29|51.89|54.29|51.89|54.31|51.91|54.29|51.89|0
1656589810000|2022-06-30 11:50:10|54.24|51.84|54.29|51.89|54.29|51.89|54.24|51.84|0
1656589820000|2022-06-30 11:50:20|54.31|51.91|54.29|51.89|54.37|51.97|54.29|51.89|0
1656589830000|2022-06-30 11:50:30|54.33|51.93|54.24|51.84|54.33|51.93|54.24|51.84|0
1656589840000|2022-06-30 11:50:40|54.2|51.8|54.2|51.8|54.2|51.8|54.2|51.8|0
1656589850000|2022-06-30 11:50:50|54.22|51.82|54.33|51.93|54.33|51.93|54.22|51.82|0
1656589860000|2022-06-30 11:51:00|54.2|51.8|54.2|51.8|54.2|51.8|54.2|51.8|0
1656589870000|2022-06-30 11:51:10|54.24|51.84|54.24|51.84|54.24|51.84|54.24|51.84|0
1656589880000|2022-06-30 11:51:20|54.16|51.76|54.2|51.8|54.2|51.8|54.16|51.76|0
1656589890000|2022-06-30 11:51:30|54.24|51.84|54.24|51.84|54.24|51.84|54.2|51.8|0
1656589900000|2022-06-30 11:51:40|54.2|51.8|54.2|51.8|54.24|51.84|54.2|51.8|0
1656589910000|2022-06-30 11:51:50|54.16|51.76|54.24|51.84|54.24|51.84|54.16|51.76|0
1656589920000|2022-06-30 11:52:00|54.29|51.89|54.26|51.86|54.29|51.89|54.24|51.84|0
1656589930000|2022-06-30 11:52:10|54.18|51.78|54.24|51.84|54.29|51.89|54.18|51.78|0
1656589940000|2022-06-30 11:52:20|54.26|51.86|54.29|51.89|54.33|51.93|54.26|51.86|0
1656589950000|2022-06-30 11:52:30|54.26|51.86|54.2|51.8|54.26|51.86|54.2|51.8|0
1656589960000|2022-06-30 11:52:40|54.24|51.84|54.33|51.93|54.33|51.93|54.24|51.84|0
1656589970000|2022-06-30 11:52:50|54.35|51.95|54.33|51.93|54.35|51.95|54.33|51.93|0
1656589980000|2022-06-30 11:53:00|54.37|51.97|54.33|51.93|54.37|51.97|54.24|51.84|0
1656589990000|2022-06-30 11:53:10|54.35|51.95|54.37|51.97|54.37|51.97|54.35|51.95|0
1656590010000|2022-06-30 11:53:30|54.41|52.01|54.41|52.01|54.43|52.03|54.41|52.01|0
1656590020000|2022-06-30 11:53:40|54.39|51.99|54.41|52.01|54.41|52.01|54.39|51.99|0
1656590030000|2022-06-30 11:53:50|54.52|52.12|54.5|52.1|54.52|52.12|54.5|52.1|0
1656590040000|2022-06-30 11:54:00|54.46|52.06|54.54|52.14|54.56|52.16|54.46|52.06|0
1656590050000|2022-06-30 11:54:10|54.52|52.12|54.54|52.14|54.54|52.14|54.52|52.12|0
1656590060000|2022-06-30 11:54:20|54.59|52.19|54.5|52.1|54.59|52.19|54.5|52.1|0
1656590070000|2022-06-30 11:54:30|54.54|52.14|54.54|52.14|54.59|52.19|54.54|52.14|0
1656590080000|2022-06-30 11:54:40|54.59|52.19|54.54|52.14|54.59|52.19|54.54|52.14|0
1656590090000|2022-06-30 11:54:50|54.52|52.12|54.54|52.14|54.54|52.14|54.52|52.12|0
1656590100000|2022-06-30 11:55:00|54.5|52.1|54.59|52.19|54.59|52.19|54.5|52.1|0
1656590110000|2022-06-30 11:55:10|54.63|52.23|54.71|52.31|54.71|52.31|54.63|52.23|0
1656590120000|2022-06-30 11:55:20|54.69|52.29|54.67|52.27|54.69|52.29|54.65|52.25|0
1656590130000|2022-06-30 11:55:30|54.65|52.25|54.63|52.23|54.65|52.25|54.63|52.23|0
1656590140000|2022-06-30 11:55:40|54.65|52.25|54.65|52.25|54.67|52.27|54.63|52.23|0
1656590150000|2022-06-30 11:55:50|54.67|52.27|55.54|53.14|55.54|53.14|54.67|52.27|0
1656590160000|2022-06-30 11:56:00|55.51|53.11|55.51|53.11|55.54|53.14|55.51|53.11|0
1656590170000|2022-06-30 11:56:10|55.49|53.09|55.43|53.03|55.49|53.09|55.43|53.03|0
1656590180000|2022-06-30 11:56:20|55.41|53.01|55.47|53.07|55.47|53.07|55.41|53.01|0
1656590190000|2022-06-30 11:56:30|55.45|53.05|55.49|53.09|55.49|53.09|55.41|53.01|0
1656590200000|2022-06-30 11:56:40|55.54|53.14|55.47|53.07|55.58|53.18|55.47|53.07|0
1656590210000|2022-06-30 11:56:50|55.49|53.09|55.45|53.05|55.49|53.09|55.45|53.05|0
1656590220000|2022-06-30 11:57:00|55.47|53.07|55.58|53.18|55.58|53.18|55.47|53.07|0
1656590230000|2022-06-30 11:57:10|55.54|53.14|55.49|53.09|55.54|53.14|55.49|53.09|0
1656590240000|2022-06-30 11:57:20|55.54|53.14|55.62|53.22|55.67|53.27|55.54|53.14|0
1656590250000|2022-06-30 11:57:30|55.67|53.27|55.62|53.22|55.67|53.27|55.62|53.22|0
1656590260000|2022-06-30 11:57:40|55.67|53.27|55.71|53.31|55.71|53.31|55.67|53.27|0
1656590270000|2022-06-30 11:57:50|55.73|53.33|55.71|53.31|55.75|53.35|55.71|53.31|0
1656590280000|2022-06-30 11:58:00|55.67|53.27|55.62|53.22|55.67|53.27|55.62|53.22|0
1656590290000|2022-06-30 11:58:10|55.58|53.18|55.62|53.22|55.62|53.22|55.58|53.18|0
1656590300000|2022-06-30 11:58:20|55.58|53.18|55.67|53.27|55.67|53.27|55.58|53.18|0
1656590310000|2022-06-30 11:58:30|55.62|53.22|55.62|53.22|55.67|53.27|55.62|53.22|0
1656590320000|2022-06-30 11:58:40|55.6|53.2|55.6|53.2|55.62|53.22|55.6|53.2|0
1656590330000|2022-06-30 11:58:50|55.58|53.18|55.58|53.18|55.58|53.18|55.54|53.14|0
1656590340000|2022-06-30 11:59:00|55.62|53.22|55.64|53.24|55.67|53.27|55.62|53.22|0
1656590350000|2022-06-30 11:59:10|55.67|53.27|55.67|53.27|55.67|53.27|55.62|53.22|0
1656590360000|2022-06-30 11:59:20|55.64|53.24|55.62|53.22|55.67|53.27|55.58|53.18|0
1656590370000|2022-06-30 11:59:30|55.67|53.27|55.67|53.27|55.67|53.27|55.67|53.27|0
1656590390000|2022-06-30 11:59:50|55.56|53.16|55.58|53.18|55.58|53.18|55.54|53.14|0
1656590400000|2022-06-30 12:00:00|55.56|53.16|55.51|53.11|55.56|53.16|55.51|53.11|0
1656590410000|2022-06-30 12:00:10|55.45|53.05|55.67|53.27|55.67|53.27|55.45|53.05|0
1656590420000|2022-06-30 12:00:20|55.69|53.29|55.75|53.35|55.75|53.35|55.67|53.27|0
1656590430000|2022-06-30 12:00:30|55.71|53.31|55.73|53.33|55.73|53.33|55.71|53.31|0
1656590440000|2022-06-30 12:00:40|55.71|53.31|55.73|53.33|55.73|53.33|55.67|53.27|0
1656590450000|2022-06-30 12:00:50|55.71|53.31|55.75|53.35|55.75|53.35|55.71|53.31|0
1656590460000|2022-06-30 12:01:00|55.67|53.27|55.62|53.22|55.67|53.27|55.58|53.18|0
1656590470000|2022-06-30 12:01:10|55.58|53.18|55.58|53.18|55.58|53.18|55.58|53.18|0
1656590480000|2022-06-30 12:01:20|55.54|53.14|55.45|53.05|55.54|53.14|55.4|53|0
1656590490000|2022-06-30 12:01:30|55.54|53.14|55.54|53.14|55.58|53.18|55.54|53.14|0
1656590500000|2022-06-30 12:01:40|55.53|53.13|55.53|53.13|55.53|53.13|55.49|53.09|0
1656590510000|2022-06-30 12:01:50|55.49|53.09|55.43|53.03|55.49|53.09|55.43|53.03|0
1656590520000|2022-06-30 12:02:00|55.45|53.05|55.49|53.09|55.49|53.09|55.45|53.05|0
1656590530000|2022-06-30 12:02:10|55.45|53.05|55.53|53.13|55.53|53.13|55.45|53.05|0
1656590540000|2022-06-30 12:02:20|55.49|53.09|55.58|53.18|55.58|53.18|55.47|53.07|0
1656590550000|2022-06-30 12:02:30|55.62|53.22|55.67|53.27|55.67|53.27|55.58|53.18|0
1656590560000|2022-06-30 12:02:40|55.75|53.35|55.8|53.4|55.8|53.4|55.75|53.35|0
1656590570000|2022-06-30 12:02:50|54.97|52.57|55.02|52.62|55.02|52.62|54.97|52.57|0
1656590580000|2022-06-30 12:03:00|55.06|52.66|55.06|52.66|55.06|52.66|55.06|52.66|0
1656590590000|2022-06-30 12:03:10|55.02|52.62|55.15|52.75|55.15|52.75|55.02|52.62|0
1656590600000|2022-06-30 12:03:20|55.1|52.7|55.15|52.75|55.15|52.75|55.06|52.66|0
1656590610000|2022-06-30 12:03:30|55.1|52.7|55.1|52.7|55.1|52.7|55.1|52.7|0
1656590620000|2022-06-30 12:03:40|55.14|52.74|55.19|52.79|55.19|52.79|55.1|52.7|0
1656590630000|2022-06-30 12:03:50|55.14|52.74|55.1|52.7|55.14|52.74|55.1|52.7|0
1656590640000|2022-06-30 12:04:00|54.97|52.57|54.97|52.57|55.06|52.66|54.97|52.57|0
1656590650000|2022-06-30 12:04:10|55.01|52.61|55.01|52.61|55.01|52.61|54.97|52.57|0
1656590660000|2022-06-30 12:04:20|54.99|52.59|54.99|52.59|54.99|52.59|54.99|52.59|0
1656590670000|2022-06-30 12:04:30|54.97|52.57|55.06|52.66|55.06|52.66|54.97|52.57|0
1656590680000|2022-06-30 12:04:40|55.01|52.61|55.01|52.61|55.08|52.68|55.01|52.61|0
1656590690000|2022-06-30 12:04:50|55.06|52.66|55.06|52.66|55.06|52.66|55.01|52.61|0
1656590700000|2022-06-30 12:05:00|55.14|52.74|55.14|52.74|55.14|52.74|55.1|52.7|0
1656590710000|2022-06-30 12:05:10|55.12|52.72|55.19|52.79|55.19|52.79|55.12|52.72|0
1656590720000|2022-06-30 12:05:20|55.14|52.74|55.1|52.7|55.14|52.74|55.1|52.7|0
1656590730000|2022-06-30 12:05:30|55.14|52.74|55.14|52.74|55.14|52.74|55.14|52.74|0
1656590740000|2022-06-30 12:05:40|55.1|52.7|55.1|52.7|55.1|52.7|55.1|52.7|0
1656590750000|2022-06-30 12:05:50|55.14|52.74|55.14|52.74|55.14|52.74|55.1|52.7|0
1656590760000|2022-06-30 12:06:00|55.06|52.66|55.06|52.66|55.08|52.68|55.06|52.66|0
1656590770000|2022-06-30 12:06:10|55.04|52.64|55.01|52.61|55.06|52.66|55.01|52.61|0
1656590780000|2022-06-30 12:06:20|55.04|52.64|55.01|52.61|55.04|52.64|55.01|52.61|0
1656590800000|2022-06-30 12:06:40|55.04|52.64|55.06|52.66|55.06|52.66|55.04|52.64|0
1656590810000|2022-06-30 12:06:50|55.01|52.61|54.76|52.36|55.01|52.61|54.76|52.36|0
1656590820000|2022-06-30 12:07:00|54.78|52.38|54.84|52.44|54.86|52.46|54.78|52.38|0
1656590830000|2022-06-30 12:07:10|54.88|52.48|54.93|52.53|54.93|52.53|54.84|52.44|0
1656590840000|2022-06-30 12:07:20|54.91|52.51|54.93|52.53|54.93|52.53|54.91|52.51|0
1656590850000|2022-06-30 12:07:30|54.88|52.48|54.93|52.53|54.93|52.53|54.88|52.48|0
1656590860000|2022-06-30 12:07:40|54.88|52.48|54.88|52.48|54.93|52.53|54.88|52.48|0
1656590870000|2022-06-30 12:07:50|54.91|52.51|54.93|52.53|54.93|52.53|54.88|52.48|0
1656590880000|2022-06-30 12:08:00|54.88|52.48|54.93|52.53|54.93|52.53|54.88|52.48|0
1656590890000|2022-06-30 12:08:10|54.91|52.51|54.97|52.57|54.97|52.57|54.91|52.51|0
1656590900000|2022-06-30 12:08:20|54.93|52.53|54.97|52.57|54.97|52.57|54.93|52.53|0
1656590910000|2022-06-30 12:08:30|54.93|52.53|54.97|52.57|54.97|52.57|54.93|52.53|0
1656590920000|2022-06-30 12:08:40|54.93|52.53|54.84|52.44|54.93|52.53|54.84|52.44|0
1656590930000|2022-06-30 12:08:50|54.88|52.48|54.93|52.53|54.93|52.53|54.88|52.48|0
1656590940000|2022-06-30 12:09:00|54.86|52.46|54.84|52.44|54.86|52.46|54.8|52.4|0
1656590950000|2022-06-30 12:09:10|54.75|52.35|54.67|52.27|54.75|52.35|54.67|52.27|0
1656590960000|2022-06-30 12:09:20|54.69|52.29|54.82|52.42|54.84|52.44|54.67|52.27|0
1656590970000|2022-06-30 12:09:30|54.8|52.4|54.71|52.31|54.8|52.4|54.71|52.31|0
1656590980000|2022-06-30 12:09:40|54.75|52.35|54.67|52.27|54.75|52.35|54.67|52.27|0
1656590990000|2022-06-30 12:09:50|54.71|52.31|54.8|52.4|54.84|52.44|54.71|52.31|0
1656591000000|2022-06-30 12:10:00|54.84|52.44|54.84|52.44|54.84|52.44|54.84|52.44|0
1656591010000|2022-06-30 12:10:10|54.8|52.4|54.8|52.4|54.8|52.4|54.8|52.4|0
1656591020000|2022-06-30 12:10:20|54.88|52.48|54.84|52.44|54.88|52.48|54.8|52.4|0
1656591030000|2022-06-30 12:10:30|54.88|52.48|54.93|52.53|54.93|52.53|54.88|52.48|0
1656591040000|2022-06-30 12:10:40|54.88|52.48|54.88|52.48|54.88|52.48|54.88|52.48|0
1656591050000|2022-06-30 12:10:50|54.86|52.46|54.88|52.48|54.88|52.48|54.86|52.46|0
1656591060000|2022-06-30 12:11:00|54.84|52.44|54.8|52.4|54.84|52.44|54.8|52.4|0
1656591070000|2022-06-30 12:11:10|54.82|52.42|54.8|52.4|54.84|52.44|54.8|52.4|0
1656591080000|2022-06-30 12:11:20|54.97|52.57|54.97|52.57|54.97|52.57|54.97|52.57|0
1656591090000|2022-06-30 12:11:30|55.01|52.61|55.01|52.61|55.01|52.61|55.01|52.61|0
1656591100000|2022-06-30 12:11:40|54.99|52.59|55.01|52.61|55.06|52.66|54.99|52.59|0
1656591110000|2022-06-30 12:11:50|54.97|52.57|54.93|52.53|54.97|52.57|54.88|52.48|0
1656591120000|2022-06-30 12:12:00|54.88|52.48|54.93|52.53|54.97|52.57|54.88|52.48|0
1656591130000|2022-06-30 12:12:10|54.88|52.48|54.97|52.57|54.97|52.57|54.88|52.48|0
1656591150000|2022-06-30 12:12:30|54.93|52.53|54.93|52.53|54.93|52.53|54.93|52.53|0
1656591160000|2022-06-30 12:12:40|54.97|52.57|54.88|52.48|54.97|52.57|54.88|52.48|0
1656591170000|2022-06-30 12:12:50|54.93|52.53|54.97|52.57|54.97|52.57|54.93|52.53|0
1656591180000|2022-06-30 12:13:00|54.95|52.55|54.97|52.57|55.01|52.61|54.95|52.55|0
1656591190000|2022-06-30 12:13:10|54.93|52.53|54.93|52.53|54.95|52.55|54.93|52.53|0
1656591200000|2022-06-30 12:13:20|55.01|52.61|54.97|52.57|55.01|52.61|54.97|52.57|0
1656591210000|2022-06-30 12:13:30|55.01|52.61|55.01|52.61|55.01|52.61|55.01|52.61|0
1656591220000|2022-06-30 12:13:40|54.97|52.57|54.99|52.59|55.01|52.61|54.97|52.57|0
1656591230000|2022-06-30 12:13:50|55.01|52.61|54.97|52.57|55.01|52.61|54.97|52.57|0
1656591240000|2022-06-30 12:14:00|55.06|52.66|54.97|52.57|55.06|52.66|54.97|52.57|0
1656591250000|2022-06-30 12:14:10|54.99|52.59|55.01|52.61|55.01|52.61|54.99|52.59|0
1656591260000|2022-06-30 12:14:20|55.1|52.7|55.1|52.7|55.1|52.7|55.08|52.68|0
1656591270000|2022-06-30 12:14:30|55.14|52.74|55.12|52.72|55.14|52.74|55.12|52.72|0
1656591280000|2022-06-30 12:14:40|55.06|52.66|55.06|52.66|55.1|52.7|55.06|52.66|0
1656591300000|2022-06-30 12:15:00|55.03|52.63|55.01|52.61|55.03|52.63|55.01|52.61|0
1656591310000|2022-06-30 12:15:10|55.03|52.63|55.1|52.7|55.1|52.7|55.03|52.63|0
1656591320000|2022-06-30 12:15:20|55.06|52.66|54.97|52.57|55.06|52.66|54.97|52.57|0
1656591330000|2022-06-30 12:15:30|54.93|52.53|54.93|52.53|54.93|52.53|54.93|52.53|0
1656591340000|2022-06-30 12:15:40|54.88|52.48|54.88|52.48|54.88|52.48|54.88|52.48|0
1656591350000|2022-06-30 12:15:50|54.97|52.57|54.97|52.57|54.97|52.57|54.93|52.53|0
1656591360000|2022-06-30 12:16:00|54.93|52.53|54.84|52.44|54.93|52.53|54.84|52.44|0
1656591370000|2022-06-30 12:16:10|54.93|52.53|54.93|52.53|54.93|52.53|54.9|52.5|0
1656591380000|2022-06-30 12:16:20|54.97|52.57|54.93|52.53|54.97|52.57|54.93|52.53|0
1656591390000|2022-06-30 12:16:30|54.88|52.48|54.84|52.44|54.88|52.48|54.84|52.44|0
1656591400000|2022-06-30 12:16:40|54.88|52.48|54.88|52.48|54.93|52.53|54.88|52.48|0
1656591420000|2022-06-30 12:17:00|54.93|52.53|54.93|52.53|55.01|52.61|54.93|52.53|0
1656591430000|2022-06-30 12:17:10|54.97|52.57|55.03|52.63|55.03|52.63|54.97|52.57|0
1656591440000|2022-06-30 12:17:20|55.01|52.61|54.97|52.57|55.01|52.61|54.97|52.57|0
1656591450000|2022-06-30 12:17:30|54.93|52.53|54.88|52.48|54.93|52.53|54.88|52.48|0
1656591460000|2022-06-30 12:17:40|54.86|52.46|54.93|52.53|54.93|52.53|54.86|52.46|0
1656591470000|2022-06-30 12:17:50|54.97|52.57|54.93|52.53|54.97|52.57|54.9|52.5|0
1656591480000|2022-06-30 12:18:00|54.88|52.48|54.84|52.44|54.88|52.48|54.84|52.44|0
1656591490000|2022-06-30 12:18:10|54.88|52.48|54.84|52.44|54.88|52.48|54.84|52.44|0
1656591500000|2022-06-30 12:18:20|54.93|52.53|54.97|52.57|54.97|52.57|54.88|52.48|0
1656591510000|2022-06-30 12:18:30|55.03|52.63|55.06|52.66|55.14|52.74|55.03|52.63|0
1656591520000|2022-06-30 12:18:40|55.08|52.68|55.1|52.7|55.14|52.74|55.08|52.68|0
1656591530000|2022-06-30 12:18:50|55.01|52.61|55.06|52.66|55.06|52.66|55.01|52.61|0
1656591540000|2022-06-30 12:19:00|55.01|52.61|55.06|52.66|55.06|52.66|55.01|52.61|0
1656591550000|2022-06-30 12:19:10|55.1|52.7|54.93|52.53|55.1|52.7|54.93|52.53|0
1656591560000|2022-06-30 12:19:20|54.9|52.5|54.84|52.44|54.9|52.5|54.84|52.44|0
1656591570000|2022-06-30 12:19:30|54.8|52.4|54.75|52.35|54.8|52.4|54.71|52.31|0
1656591580000|2022-06-30 12:19:40|54.8|52.4|54.8|52.4|54.8|52.4|54.8|52.4|0
1656591590000|2022-06-30 12:19:50|54.77|52.37|54.75|52.35|54.77|52.37|54.75|52.35|0
1656591600000|2022-06-30 12:20:00|54.71|52.31|54.67|52.27|54.71|52.31|54.67|52.27|0
1656591610000|2022-06-30 12:20:10|54.69|52.29|54.75|52.35|54.75|52.35|54.69|52.29|0
1656591620000|2022-06-30 12:20:20|54.8|52.4|54.75|52.35|54.8|52.4|54.75|52.35|0
1656591630000|2022-06-30 12:20:30|54.8|52.4|54.8|52.4|54.8|52.4|54.8|52.4|0
1656591650000|2022-06-30 12:20:50|54.82|52.42|54.8|52.4|54.82|52.42|54.8|52.4|0
1656591660000|2022-06-30 12:21:00|54.84|52.44|54.92|52.52|54.92|52.52|54.84|52.44|0
1656591670000|2022-06-30 12:21:10|54.97|52.57|55.01|52.61|55.01|52.61|54.97|52.57|0
1656591680000|2022-06-30 12:21:20|55.05|52.65|55.31|52.91|55.31|52.91|55.05|52.65|0
1656591690000|2022-06-30 12:21:30|55.36|52.96|55.36|52.96|55.4|53|55.36|52.96|0
1656591700000|2022-06-30 12:21:40|55.4|53|55.05|52.65|55.4|53|55.05|52.65|0
1656591710000|2022-06-30 12:21:50|54.88|52.48|54.84|52.44|54.88|52.48|54.75|52.35|0
1656591720000|2022-06-30 12:22:00|55.01|52.61|55.4|53|55.4|53|55.01|52.61|0
1656591730000|2022-06-30 12:22:10|55.55|53.15|55.49|53.09|55.58|53.18|55.49|53.09|0
1656591740000|2022-06-30 12:22:20|55.44|53.04|55.4|53|55.44|53.04|55.4|53|0
1656591750000|2022-06-30 12:22:30|55.31|52.91|55.23|52.83|55.31|52.91|55.23|52.83|0
1656591760000|2022-06-30 12:22:40|55.27|52.87|55.23|52.83|55.27|52.87|55.23|52.83|0
1656591770000|2022-06-30 12:22:50|55.14|52.74|55.18|52.78|55.23|52.83|55.14|52.74|0
1656591780000|2022-06-30 12:23:00|55.05|52.65|55.05|52.65|55.1|52.7|55.05|52.65|0
1656591790000|2022-06-30 12:23:10|55.1|52.7|55.1|52.7|55.1|52.7|55.1|52.7|0
1656591800000|2022-06-30 12:23:20|55.14|52.74|55.23|52.83|55.23|52.83|55.14|52.74|0
1656591810000|2022-06-30 12:23:30|55.27|52.87|55.27|52.87|55.4|53|55.27|52.87|0
1656591820000|2022-06-30 12:23:40|55.29|52.89|55.4|53|55.4|53|55.29|52.89|0
1656591830000|2022-06-30 12:23:50|55.44|53.04|55.36|52.96|55.49|53.09|55.36|52.96|0
1656591840000|2022-06-30 12:24:00|55.23|52.83|55.23|52.83|55.23|52.83|55.23|52.83|0
1656591850000|2022-06-30 12:24:10|55.33|52.93|55.49|53.09|55.49|53.09|55.33|52.93|0
1656591860000|2022-06-30 12:24:20|55.62|53.22|55.92|53.52|56.01|53.61|55.62|53.22|0
1656591870000|2022-06-30 12:24:30|55.88|53.48|55.75|53.35|55.88|53.48|55.75|53.35|0
1656591880000|2022-06-30 12:24:40|55.71|53.31|55.92|53.52|55.92|53.52|55.71|53.31|0
1656591890000|2022-06-30 12:24:50|55.84|53.44|55.71|53.31|55.84|53.44|55.71|53.31|0
1656591900000|2022-06-30 12:25:00|55.66|53.26|55.62|53.22|55.66|53.26|55.62|53.22|0
1656591910000|2022-06-30 12:25:10|55.66|53.26|55.66|53.26|55.71|53.31|55.66|53.26|0
1656591920000|2022-06-30 12:25:20|55.75|53.35|55.77|53.37|55.77|53.37|55.71|53.31|0
1656591930000|2022-06-30 12:25:30|55.79|53.39|55.88|53.48|55.88|53.48|55.79|53.39|0
1656591940000|2022-06-30 12:25:40|55.86|53.46|55.88|53.48|55.92|53.52|55.86|53.46|0
1656591950000|2022-06-30 12:25:50|55.84|53.44|55.97|53.57|55.97|53.57|55.84|53.44|0
1656591960000|2022-06-30 12:26:00|55.92|53.52|55.79|53.39|55.92|53.52|55.79|53.39|0
1656591970000|2022-06-30 12:26:10|55.75|53.35|55.71|53.31|55.75|53.35|55.71|53.31|0
1656591980000|2022-06-30 12:26:20|55.73|53.33|55.81|53.41|55.81|53.41|55.73|53.33|0
1656591990000|2022-06-30 12:26:30|55.79|53.39|55.88|53.48|55.88|53.48|55.79|53.39|0
1656592000000|2022-06-30 12:26:40|55.84|53.44|55.95|53.55|55.95|53.55|55.81|53.41|0
1656592010000|2022-06-30 12:26:50|55.88|53.48|55.88|53.48|55.92|53.52|55.88|53.48|0
1656592020000|2022-06-30 12:27:00|55.79|53.39|55.79|53.39|55.79|53.39|55.79|53.39|0
1656592030000|2022-06-30 12:27:10|55.71|53.31|55.66|53.26|55.71|53.31|55.66|53.26|0
1656592040000|2022-06-30 12:27:20|55.44|53.04|55.49|53.09|55.57|53.17|55.44|53.04|0
1656592050000|2022-06-30 12:27:30|55.57|53.17|55.66|53.26|55.66|53.26|55.53|53.13|0
1656592060000|2022-06-30 12:27:40|55.68|53.28|55.71|53.31|55.73|53.33|55.68|53.28|0
1656592070000|2022-06-30 12:27:50|55.75|53.35|55.71|53.31|55.75|53.35|55.71|53.31|0
1656592080000|2022-06-30 12:28:00|55.73|53.33|55.68|53.28|55.77|53.37|55.68|53.28|0
1656592090000|2022-06-30 12:28:10|55.66|53.26|55.75|53.35|55.75|53.35|55.64|53.24|0
1656592100000|2022-06-30 12:28:20|55.71|53.31|55.68|53.28|55.71|53.31|55.57|53.17|0
1656592110000|2022-06-30 12:28:30|55.62|53.22|55.64|53.24|55.71|53.31|55.62|53.22|0
1656592120000|2022-06-30 12:28:40|55.68|53.28|55.68|53.28|55.71|53.31|55.66|53.26|0
1656592130000|2022-06-30 12:28:50|55.66|53.26|55.75|53.35|55.77|53.37|55.66|53.26|0
1656592140000|2022-06-30 12:29:00|55.77|53.37|55.75|53.35|55.79|53.39|55.75|53.35|0
1656592150000|2022-06-30 12:29:10|55.77|53.37|55.81|53.41|55.86|53.46|55.77|53.37|0
1656592160000|2022-06-30 12:29:20|55.77|53.37|55.77|53.37|55.79|53.39|55.75|53.35|0
1656592170000|2022-06-30 12:29:30|55.7|53.3|55.62|53.22|55.7|53.3|55.59|53.19|0
1656592180000|2022-06-30 12:29:40|55.57|53.17|55.57|53.17|55.57|53.17|55.53|53.13|0
1656592190000|2022-06-30 12:29:50|55.55|53.15|55.44|53.04|55.55|53.15|55.44|53.04|0
1656592200000|2022-06-30 12:30:00|55.4|53|55.59|53.19|55.59|53.19|55.4|53|0
1656592210000|2022-06-30 12:30:10|56.52|54.12|56.65|54.25|56.65|54.25|55.92|53.52|0
1656592220000|2022-06-30 12:30:20|56.8|54.4|57.29|54.89|57.29|54.89|56.8|54.4|0
1656592230000|2022-06-30 12:30:30|57.09|54.69|57.54|55.14|57.54|55.14|57.03|54.63|0
1656592240000|2022-06-30 12:30:40|57.65|55.25|57.74|55.34|57.74|55.34|57.54|55.14|0
1656592250000|2022-06-30 12:30:50|57.88|55.48|57.43|55.03|57.88|55.48|57.43|55.03|0
1656592260000|2022-06-30 12:31:00|57.18|54.78|57.09|54.69|57.25|54.85|57.09|54.69|0
1656592270000|2022-06-30 12:31:10|56.96|54.56|56.85|54.45|57|54.6|56.72|54.32|0
1656592280000|2022-06-30 12:31:20|57.43|55.03|57.43|55.03|57.43|55.03|57.27|54.87|0
1656592290000|2022-06-30 12:31:30|57.36|54.96|57.49|55.09|57.49|55.09|57.36|54.96|0
1656592300000|2022-06-30 12:31:40|57.4|55|57.29|54.89|57.4|55|57.29|54.89|0
1656592310000|2022-06-30 12:31:50|57.25|54.85|57.38|54.98|57.38|54.98|57.25|54.85|0
1656592320000|2022-06-30 12:32:00|57.61|55.21|57.61|55.21|58.36|55.96|57.56|55.16|0
1656592330000|2022-06-30 12:32:10|57.38|54.98|57.43|55.03|57.52|55.12|57.38|54.98|0
1656592340000|2022-06-30 12:32:20|57.52|55.12|56.82|54.42|57.52|55.12|56.82|54.42|0
1656592350000|2022-06-30 12:32:30|57.05|54.65|56.76|54.36|57.11|54.71|56.76|54.36|0
1656592360000|2022-06-30 12:32:40|56.8|54.4|56.69|54.29|56.8|54.4|56.69|54.29|0
1656592370000|2022-06-30 12:32:50|56.58|54.18|56.63|54.23|56.63|54.23|56.58|54.18|0
1656592380000|2022-06-30 12:33:00|56.67|54.27|56.63|54.23|56.67|54.27|56.58|54.18|0
1656592390000|2022-06-30 12:33:10|56.67|54.27|56.85|54.45|56.85|54.45|56.58|54.18|0
1656592400000|2022-06-30 12:33:20|57.02|54.62|57.11|54.71|57.2|54.8|57.02|54.62|0
1656592410000|2022-06-30 12:33:30|57.09|54.69|56.89|54.49|57.09|54.69|56.82|54.42|0
1656592420000|2022-06-30 12:33:40|56.98|54.58|56.98|54.58|57.02|54.62|56.94|54.54|0
1656592430000|2022-06-30 12:33:50|56.85|54.45|56.8|54.4|56.98|54.58|56.8|54.4|0
1656592440000|2022-06-30 12:34:00|56.76|54.36|56.76|54.36|56.8|54.4|56.74|54.34|0
1656592450000|2022-06-30 12:34:10|56.65|54.25|56.67|54.27|56.67|54.27|56.58|54.18|0
1656592460000|2022-06-30 12:34:20|56.63|54.23|56.76|54.36|56.76|54.36|56.63|54.23|0
1656592470000|2022-06-30 12:34:30|56.8|54.4|56.94|54.54|56.94|54.54|56.8|54.4|0
1656592480000|2022-06-30 12:34:40|57.02|54.62|56.98|54.58|57.02|54.62|56.89|54.49|0
1656592490000|2022-06-30 12:34:50|57.11|54.71|57.2|54.8|57.2|54.8|57.11|54.71|0
1656592500000|2022-06-30 12:35:00|57.16|54.76|57.43|55.03|57.43|55.03|57.16|54.76|0
1656592510000|2022-06-30 12:35:10|57.38|54.98|57.31|54.91|57.38|54.98|57.31|54.91|0
1656592520000|2022-06-30 12:35:20|57.34|54.94|57.2|54.8|57.34|54.94|57.2|54.8|0
1656592540000|2022-06-30 12:35:40|57.25|54.85|57.2|54.8|57.34|54.94|57.2|54.8|0
1656592550000|2022-06-30 12:35:50|57.16|54.76|57.2|54.8|57.29|54.89|57.16|54.76|0
1656592560000|2022-06-30 12:36:00|57.16|54.76|57.29|54.89|57.29|54.89|57.11|54.71|0
1656592570000|2022-06-30 12:36:10|57.25|54.85|57.36|54.96|57.36|54.96|57.25|54.85|0
1656592580000|2022-06-30 12:36:20|57.43|55.03|57.51|55.11|57.51|55.11|57.43|55.03|0
1656592590000|2022-06-30 12:36:30|57.6|55.2|57.6|55.2|57.69|55.29|57.6|55.2|0
1656592600000|2022-06-30 12:36:40|57.47|55.07|57.65|55.25|57.65|55.25|57.47|55.07|0
1656592610000|2022-06-30 12:36:50|57.51|55.11|57.51|55.11|57.65|55.25|57.51|55.11|0
1656592620000|2022-06-30 12:37:00|57.38|54.98|57.43|55.03|57.43|55.03|57.38|54.98|0
1656592630000|2022-06-30 12:37:10|57.38|54.98|57.29|54.89|57.38|54.98|57.29|54.89|0
1656592640000|2022-06-30 12:37:20|57.25|54.85|57.25|54.85|57.34|54.94|57.2|54.8|0
1656592650000|2022-06-30 12:37:30|57.2|54.8|57.07|54.67|57.2|54.8|57.07|54.67|0
1656592660000|2022-06-30 12:37:40|57.05|54.65|57.07|54.67|57.07|54.67|57.05|54.65|0
1656592670000|2022-06-30 12:37:50|57.11|54.71|57.11|54.71|57.11|54.71|57.07|54.67|0
1656592680000|2022-06-30 12:38:00|57.16|54.76|57.07|54.67|57.16|54.76|57.07|54.67|0
1656592690000|2022-06-30 12:38:10|57.11|54.71|57.02|54.62|57.11|54.71|57.02|54.62|0
1656592700000|2022-06-30 12:38:20|56.93|54.53|57|54.6|57|54.6|56.93|54.53|0
1656592710000|2022-06-30 12:38:30|57.11|54.71|57.2|54.8|57.2|54.8|57.11|54.71|0
1656592720000|2022-06-30 12:38:40|57.16|54.76|57.25|54.85|57.29|54.89|57.16|54.76|0
1656592730000|2022-06-30 12:38:50|57.38|54.98|57.25|54.85|57.38|54.98|57.25|54.85|0
1656592740000|2022-06-30 12:39:00|57.34|54.94|57.2|54.8|57.34|54.94|57.2|54.8|0
1656592750000|2022-06-30 12:39:10|57.11|54.71|56.96|54.56|57.11|54.71|56.93|54.53|0
1656592760000|2022-06-30 12:39:20|56.98|54.58|56.89|54.49|56.98|54.58|56.89|54.49|0
1656592770000|2022-06-30 12:39:30|56.8|54.4|56.85|54.45|56.85|54.45|56.8|54.4|0
1656592780000|2022-06-30 12:39:40|56.89|54.49|56.89|54.49|56.89|54.49|56.89|54.49|0
1656592790000|2022-06-30 12:39:50|56.8|54.4|56.67|54.27|56.89|54.49|56.67|54.27|0
1656592800000|2022-06-30 12:40:00|56.78|54.38|56.65|54.25|56.78|54.38|56.65|54.25|0
1656592810000|2022-06-30 12:40:10|56.62|54.22|56.6|54.2|56.62|54.22|56.58|54.18|0
1656592820000|2022-06-30 12:40:20|56.49|54.09|56.23|53.83|56.49|54.09|56.23|53.83|0
1656592830000|2022-06-30 12:40:30|56.18|53.78|56.23|53.83|56.27|53.87|56.14|53.74|0
1656592840000|2022-06-30 12:40:40|56.25|53.85|56.34|53.94|56.34|53.94|56.25|53.85|0
1656592850000|2022-06-30 12:40:50|56.4|54|56.45|54.05|56.54|54.14|56.4|54|0
1656592860000|2022-06-30 12:41:00|56.54|54.14|56.4|54|56.54|54.14|56.36|53.96|0
1656592870000|2022-06-30 12:41:10|56.45|54.05|56.49|54.09|56.49|54.09|56.45|54.05|0
1656592880000|2022-06-30 12:41:20|56.58|54.18|56.6|54.2|56.62|54.22|56.58|54.18|0
1656592890000|2022-06-30 12:41:30|56.67|54.27|56.71|54.31|56.71|54.31|56.67|54.27|0
1656592900000|2022-06-30 12:41:40|56.76|54.36|56.93|54.53|56.93|54.53|56.76|54.36|0
1656592910000|2022-06-30 12:41:50|56.91|54.51|56.93|54.53|56.93|54.53|56.89|54.49|0
1656592920000|2022-06-30 12:42:00|57.02|54.62|56.96|54.56|57.02|54.62|56.96|54.56|0
1656592930000|2022-06-30 12:42:10|56.98|54.58|57.02|54.62|57.02|54.62|56.98|54.58|0
1656592940000|2022-06-30 12:42:20|56.98|54.58|57.11|54.71|57.11|54.71|56.98|54.58|0
1656592950000|2022-06-30 12:42:30|57.18|54.78|57.11|54.71|57.18|54.78|57.11|54.71|0
1656592960000|2022-06-30 12:42:40|57.07|54.67|56.89|54.49|57.07|54.67|56.89|54.49|0
1656592970000|2022-06-30 12:42:50|56.93|54.53|56.89|54.49|56.98|54.58|56.89|54.49|0
1656592980000|2022-06-30 12:43:00|56.93|54.53|56.98|54.58|56.98|54.58|56.93|54.53|0
1656592990000|2022-06-30 12:43:10|56.93|54.53|56.93|54.53|56.98|54.58|56.93|54.53|0
1656593000000|2022-06-30 12:43:20|56.98|54.58|57.02|54.62|57.02|54.62|56.93|54.53|0
1656593010000|2022-06-30 12:43:30|56.98|54.58|56.89|54.49|56.98|54.58|56.89|54.49|0
1656593020000|2022-06-30 12:43:40|56.8|54.4|56.8|54.4|56.85|54.45|56.76|54.36|0
1656593030000|2022-06-30 12:43:50|56.76|54.36|56.76|54.36|56.76|54.36|56.76|54.36|0
1656593040000|2022-06-30 12:44:00|56.8|54.4|56.71|54.31|56.8|54.4|56.71|54.31|0
1656593050000|2022-06-30 12:44:10|56.67|54.27|56.93|54.53|56.93|54.53|56.67|54.27|0
1656593060000|2022-06-30 12:44:20|56.87|54.47|56.84|54.44|56.87|54.47|56.84|54.44|0
1656593070000|2022-06-30 12:44:30|56.76|54.36|56.89|54.49|56.89|54.49|56.76|54.36|0
1656593080000|2022-06-30 12:44:40|56.84|54.44|56.93|54.53|56.93|54.53|56.84|54.44|0
1656593090000|2022-06-30 12:44:50|56.98|54.58|56.91|54.51|57.02|54.62|56.91|54.51|0
1656593100000|2022-06-30 12:45:00|56.93|54.53|57.07|54.67|57.07|54.67|56.93|54.53|0
1656593110000|2022-06-30 12:45:10|57.13|54.73|57.16|54.76|57.2|54.8|57.13|54.73|0
1656593120000|2022-06-30 12:45:20|57.2|54.8|57.51|55.11|57.51|55.11|57.2|54.8|0
1656593130000|2022-06-30 12:45:30|57.47|55.07|57.56|55.16|57.56|55.16|57.47|55.07|0
1656593140000|2022-06-30 12:45:40|57.6|55.2|57.65|55.25|57.65|55.25|57.6|55.2|0
1656593150000|2022-06-30 12:45:50|57.69|55.29|57.69|55.29|57.69|55.29|57.56|55.16|0
1656593160000|2022-06-30 12:46:00|57.6|55.2|57.51|55.11|57.6|55.2|57.51|55.11|0
1656593170000|2022-06-30 12:46:10|57.47|55.07|57.42|55.02|57.51|55.11|57.42|55.02|0
1656593180000|2022-06-30 12:46:20|57.38|54.98|57.56|55.16|57.56|55.16|57.38|54.98|0
1656593190000|2022-06-30 12:46:30|57.51|55.11|57.56|55.16|57.65|55.25|57.51|55.11|0
1656593200000|2022-06-30 12:46:40|57.67|55.27|57.62|55.22|57.67|55.27|57.62|55.22|0
1656593210000|2022-06-30 12:46:50|57.69|55.29|57.65|55.25|57.69|55.29|57.6|55.2|0
1656593220000|2022-06-30 12:47:00|57.69|55.29|57.56|55.16|57.69|55.29|57.56|55.16|0
1656593230000|2022-06-30 12:47:10|57.58|55.18|57.47|55.07|57.58|55.18|57.47|55.07|0
1656593240000|2022-06-30 12:47:20|57.38|54.98|57.38|54.98|57.38|54.98|57.38|54.98|0
1656593250000|2022-06-30 12:47:30|57.29|54.89|57.42|55.02|57.42|55.02|57.29|54.89|0
1656593260000|2022-06-30 12:47:40|57.38|54.98|57.33|54.93|57.42|55.02|57.33|54.93|0
1656593270000|2022-06-30 12:47:50|57.38|54.98|57.38|54.98|57.38|54.98|57.38|54.98|0
1656593280000|2022-06-30 12:48:00|57.33|54.93|57.38|54.98|57.38|54.98|57.33|54.93|0
1656593290000|2022-06-30 12:48:10|57.42|55.02|57.2|54.8|57.42|55.02|57.2|54.8|0
1656593300000|2022-06-30 12:48:20|57.16|54.76|57.16|54.76|57.16|54.76|57.16|54.76|0
1656593310000|2022-06-30 12:48:30|57.11|54.71|57.2|54.8|57.2|54.8|57.11|54.71|0
1656593320000|2022-06-30 12:48:40|57.24|54.84|57.16|54.76|57.24|54.84|57.16|54.76|0
1656593330000|2022-06-30 12:48:50|57.11|54.71|57.16|54.76|57.16|54.76|57.11|54.71|0
1656593340000|2022-06-30 12:49:00|57.11|54.71|57.15|54.75|57.15|54.75|57.11|54.71|0
1656593350000|2022-06-30 12:49:10|57.29|54.89|57.2|54.8|57.38|54.98|57.2|54.8|0
1656593360000|2022-06-30 12:49:20|57.15|54.75|57.15|54.75|57.24|54.84|57.15|54.75|0
1656593370000|2022-06-30 12:49:30|57.2|54.8|57.24|54.84|57.33|54.93|57.2|54.8|0
1656593380000|2022-06-30 12:49:40|57.29|54.89|57.15|54.75|57.29|54.89|57.15|54.75|0
1656593390000|2022-06-30 12:49:50|57.2|54.8|57.24|54.84|57.24|54.84|57.2|54.8|0
1656593400000|2022-06-30 12:50:00|57.38|54.98|57.11|54.71|57.38|54.98|57.11|54.71|0
1656593410000|2022-06-30 12:50:10|57.07|54.67|56.98|54.58|57.07|54.67|56.98|54.58|0
1656593420000|2022-06-30 12:50:20|56.93|54.53|56.98|54.58|56.98|54.58|56.89|54.49|0
1656593430000|2022-06-30 12:50:30|56.89|54.49|56.89|54.49|56.93|54.53|56.89|54.49|0
1656593440000|2022-06-30 12:50:40|56.93|54.53|56.89|54.49|56.93|54.53|56.89|54.49|0
1656593450000|2022-06-30 12:50:50|56.98|54.58|56.8|54.4|56.98|54.58|56.8|54.4|0
1656593460000|2022-06-30 12:51:00|56.71|54.31|56.8|54.4|56.89|54.49|56.71|54.31|0
1656593470000|2022-06-30 12:51:10|56.75|54.35|56.58|54.18|56.75|54.35|56.58|54.18|0
1656593480000|2022-06-30 12:51:20|56.55|54.15|56.62|54.22|56.62|54.22|56.55|54.15|0
1656593490000|2022-06-30 12:51:30|56.67|54.27|56.71|54.31|56.71|54.31|56.67|54.27|0
1656593500000|2022-06-30 12:51:40|56.75|54.35|56.75|54.35|56.75|54.35|56.71|54.31|0
1656593510000|2022-06-30 12:51:50|56.67|54.27|56.4|54|56.67|54.27|56.4|54|0
1656593520000|2022-06-30 12:52:00|56.36|53.96|56.27|53.87|56.36|53.96|56.27|53.87|0
1656593530000|2022-06-30 12:52:10|56.31|53.91|56.27|53.87|56.31|53.91|56.22|53.82|0
1656593540000|2022-06-30 12:52:20|56.25|53.85|56.18|53.78|56.25|53.85|56.14|53.74|0
1656593550000|2022-06-30 12:52:30|56.27|53.87|56.18|53.78|56.27|53.87|56.14|53.74|0
1656593560000|2022-06-30 12:52:40|56.14|53.74|56.22|53.82|56.22|53.82|56.14|53.74|0
1656593570000|2022-06-30 12:52:50|56.18|53.78|56.14|53.74|56.2|53.8|56.14|53.74|0
1656593580000|2022-06-30 12:53:00|56.18|53.78|56.22|53.82|56.22|53.82|56.18|53.78|0
1656593590000|2022-06-30 12:53:10|56.18|53.78|56.22|53.82|56.22|53.82|56.18|53.78|0
1656593600000|2022-06-30 12:53:20|56.27|53.87|56.36|53.96|56.36|53.96|56.27|53.87|0
1656593610000|2022-06-30 12:53:30|56.4|54|56.4|54|56.4|54|56.4|54|0
1656593620000|2022-06-30 12:53:40|56.42|54.02|56.09|53.69|56.42|54.02|56.09|53.69|0
1656593630000|2022-06-30 12:53:50|56.05|53.65|55.87|53.47|56.05|53.65|55.87|53.47|0
1656593640000|2022-06-30 12:54:00|55.83|53.43|55.87|53.47|55.96|53.56|55.83|53.43|0
1656593650000|2022-06-30 12:54:10|55.92|53.52|55.94|53.54|55.94|53.54|55.79|53.39|0
1656593660000|2022-06-30 12:54:20|55.92|53.52|55.87|53.47|55.96|53.56|55.87|53.47|0
1656593670000|2022-06-30 12:54:30|55.96|53.56|56.05|53.65|56.05|53.65|55.96|53.56|0
1656593680000|2022-06-30 12:54:40|56.09|53.69|56.22|53.82|56.22|53.82|56.09|53.69|0
1656593690000|2022-06-30 12:54:50|56.27|53.87|56.31|53.91|56.31|53.91|56.27|53.87|0
1656593700000|2022-06-30 12:55:00|56.27|53.87|56.31|53.91|56.31|53.91|56.22|53.82|0
1656593710000|2022-06-30 12:55:10|56.27|53.87|56.14|53.74|56.27|53.87|56.14|53.74|0
1656593720000|2022-06-30 12:55:20|56.22|53.82|56.22|53.82|56.27|53.87|56.22|53.82|0
1656593730000|2022-06-30 12:55:30|56.14|53.74|56.18|53.78|56.18|53.78|56.05|53.65|0
1656593740000|2022-06-30 12:55:40|56.14|53.74|56.09|53.69|56.14|53.74|56.05|53.65|0
1656593750000|2022-06-30 12:55:50|56.07|53.67|56|53.6|56.07|53.67|56|53.6|0
1656593760000|2022-06-30 12:56:00|56.05|53.65|55.87|53.47|56.05|53.65|55.87|53.47|0
1656593770000|2022-06-30 12:56:10|55.85|53.45|55.83|53.43|55.85|53.45|55.83|53.43|0
1656593780000|2022-06-30 12:56:20|55.87|53.47|55.87|53.47|55.96|53.56|55.87|53.47|0
1656593790000|2022-06-30 12:56:30|56|53.6|56|53.6|56.09|53.69|56|53.6|0
1656593800000|2022-06-30 12:56:40|56.05|53.65|56.05|53.65|56.05|53.65|56|53.6|0
1656593810000|2022-06-30 12:56:50|56.09|53.69|56.05|53.65|56.09|53.69|56.05|53.65|0
1656593820000|2022-06-30 12:57:00|56.09|53.69|56.09|53.69|56.09|53.69|56.09|53.69|0
1656593830000|2022-06-30 12:57:10|55.87|53.47|55.65|53.25|55.87|53.47|55.65|53.25|0
1656593840000|2022-06-30 12:57:20|55.48|53.08|55.44|53.04|55.48|53.08|55.44|53.04|0
1656593850000|2022-06-30 12:57:30|55.31|52.91|55.57|53.17|55.57|53.17|55.31|52.91|0
1656593860000|2022-06-30 12:57:40|55.44|53.04|55.39|52.99|55.44|53.04|55.31|52.91|0
1656593870000|2022-06-30 12:57:50|55.31|52.91|55.26|52.86|55.31|52.91|55.18|52.78|0
1656593880000|2022-06-30 12:58:00|55.22|52.82|55.31|52.91|55.31|52.91|55.22|52.82|0
1656593890000|2022-06-30 12:58:10|55.26|52.86|55.17|52.77|55.26|52.86|55.13|52.73|0
1656593900000|2022-06-30 12:58:20|55.13|52.73|55.31|52.91|55.31|52.91|55.13|52.73|0
1656593910000|2022-06-30 12:58:30|55.35|52.95|55.35|52.95|55.39|52.99|55.35|52.95|0
1656593920000|2022-06-30 12:58:40|55.37|52.97|55.35|52.95|55.39|52.99|55.35|52.95|0
1656593930000|2022-06-30 12:58:50|55.39|52.99|55.26|52.86|55.39|52.99|55.26|52.86|0
1656593940000|2022-06-30 12:59:00|55.35|52.95|55.44|53.04|55.44|53.04|55.35|52.95|0
1656593950000|2022-06-30 12:59:10|55.41|53.01|55.39|52.99|55.41|53.01|55.39|52.99|0
1656593960000|2022-06-30 12:59:20|55.44|53.04|55.48|53.08|55.48|53.08|55.39|52.99|0
1656593970000|2022-06-30 12:59:30|55.52|53.12|55.39|52.99|55.52|53.12|55.35|52.95|0
1656593980000|2022-06-30 12:59:40|55.35|52.95|55.3|52.9|55.44|53.04|55.3|52.9|0
1656593990000|2022-06-30 12:59:50|55.35|52.95|55.09|52.69|55.35|52.95|55.09|52.69|0
1656594000000|2022-06-30 13:00:00|55.07|52.67|54.91|52.51|55.07|52.67|54.91|52.51|0
1656594010000|2022-06-30 13:00:10|55|52.6|55.09|52.69|55.09|52.69|55|52.6|0
1656594020000|2022-06-30 13:00:20|55.04|52.64|54.83|52.43|55.04|52.64|54.83|52.43|0
1656594030000|2022-06-30 13:00:30|54.91|52.51|54.83|52.43|54.91|52.51|54.83|52.43|0
1656594040000|2022-06-30 13:00:40|54.87|52.47|55|52.6|55|52.6|54.87|52.47|0
1656594050000|2022-06-30 13:00:50|55.04|52.64|55|52.6|55.04|52.64|55|52.6|0
1656594060000|2022-06-30 13:01:00|55.04|52.64|55.26|52.86|55.26|52.86|55.04|52.64|0
1656594070000|2022-06-30 13:01:10|55.3|52.9|55.39|52.99|55.44|53.04|55.3|52.9|0
1656594080000|2022-06-30 13:01:20|55.37|52.97|55.44|53.04|55.48|53.08|55.37|52.97|0
1656594090000|2022-06-30 13:01:30|55.48|53.08|55.48|53.08|55.48|53.08|55.43|53.03|0
1656594100000|2022-06-30 13:01:40|55.43|53.03|55.48|53.08|55.48|53.08|55.43|53.03|0
1656594110000|2022-06-30 13:01:50|55.39|52.99|55.43|53.03|55.43|53.03|55.37|52.97|0
1656594120000|2022-06-30 13:02:00|55.5|53.1|55.52|53.12|55.52|53.12|55.48|53.08|0
1656594130000|2022-06-30 13:02:10|55.48|53.08|55.52|53.12|55.52|53.12|55.43|53.03|0
1656594140000|2022-06-30 13:02:20|55.48|53.08|55.43|53.03|55.52|53.12|55.43|53.03|0
1656594150000|2022-06-30 13:02:30|55.48|53.08|55.52|53.12|55.52|53.12|55.48|53.08|0
1656594160000|2022-06-30 13:02:40|55.57|53.17|55.7|53.3|55.74|53.34|55.57|53.17|0
1656594170000|2022-06-30 13:02:50|55.65|53.25|55.7|53.3|55.7|53.3|55.65|53.25|0
1656594180000|2022-06-30 13:03:00|55.63|53.23|55.52|53.12|55.65|53.25|55.52|53.12|0
1656594190000|2022-06-30 13:03:10|55.39|52.99|55.43|53.03|55.43|53.03|55.35|52.95|0
1656594200000|2022-06-30 13:03:20|55.35|52.95|55.39|52.99|55.43|53.03|55.35|52.95|0
1656594210000|2022-06-30 13:03:30|55.43|53.03|55.52|53.12|55.52|53.12|55.43|53.03|0
1656594220000|2022-06-30 13:03:40|55.57|53.17|55.57|53.17|55.61|53.21|55.52|53.12|0
1656594230000|2022-06-30 13:03:50|55.52|53.12|55.52|53.12|55.61|53.21|55.52|53.12|0
1656594240000|2022-06-30 13:04:00|55.54|53.14|55.61|53.21|55.61|53.21|55.48|53.08|0
1656594250000|2022-06-30 13:04:10|55.57|53.17|55.48|53.08|55.57|53.17|55.48|53.08|0
1656594260000|2022-06-30 13:04:20|55.54|53.14|55.59|53.19|55.59|53.19|55.54|53.14|0
1656594270000|2022-06-30 13:04:30|55.61|53.21|55.7|53.3|55.7|53.3|55.61|53.21|0
1656594280000|2022-06-30 13:04:40|55.61|53.21|55.61|53.21|55.65|53.25|55.61|53.21|0
1656594290000|2022-06-30 13:04:50|55.65|53.25|55.7|53.3|55.7|53.3|55.61|53.21|0
1656594300000|2022-06-30 13:05:00|55.61|53.21|55.56|53.16|55.61|53.21|55.52|53.12|0
1656594310000|2022-06-30 13:05:10|55.43|53.03|55.7|53.3|55.7|53.3|55.43|53.03|0
1656594320000|2022-06-30 13:05:20|55.78|53.38|55.65|53.25|55.78|53.38|55.65|53.25|0
1656594330000|2022-06-30 13:05:30|55.67|53.27|55.72|53.32|55.74|53.34|55.67|53.27|0
1656594340000|2022-06-30 13:05:40|55.74|53.34|55.7|53.3|55.74|53.34|55.7|53.3|0
1656594350000|2022-06-30 13:05:50|55.74|53.34|55.74|53.34|55.74|53.34|55.7|53.3|0
1656594360000|2022-06-30 13:06:00|55.78|53.38|55.87|53.47|55.87|53.47|55.78|53.38|0
1656594370000|2022-06-30 13:06:10|55.91|53.51|56|53.6|56|53.6|55.87|53.47|0
1656594380000|2022-06-30 13:06:20|55.96|53.56|56|53.6|56|53.6|55.96|53.56|0
1656594390000|2022-06-30 13:06:30|55.96|53.56|55.96|53.56|56|53.6|55.96|53.56|0
1656594400000|2022-06-30 13:06:40|55.91|53.51|55.91|53.51|55.96|53.56|55.91|53.51|0
1656594410000|2022-06-30 13:06:50|56|53.6|56.09|53.69|56.11|53.71|56|53.6|0
1656594420000|2022-06-30 13:07:00|56.05|53.65|56|53.6|56.05|53.65|56|53.6|0
1656594430000|2022-06-30 13:07:10|56.05|53.65|55.96|53.56|56.05|53.65|55.96|53.56|0
1656594440000|2022-06-30 13:07:20|56|53.6|56.09|53.69|56.09|53.69|56|53.6|0
1656594450000|2022-06-30 13:07:30|56.05|53.65|56.09|53.69|56.09|53.69|56.05|53.65|0
1656594460000|2022-06-30 13:07:40|56.05|53.65|56.05|53.65|56.05|53.65|56.05|53.65|0
1656594470000|2022-06-30 13:07:50|56.09|53.69|56.09|53.69|56.09|53.69|56.05|53.65|0
1656594480000|2022-06-30 13:08:00|56.05|53.65|56.05|53.65|56.09|53.69|56.05|53.65|0
1656594490000|2022-06-30 13:08:10|56.13|53.73|56.13|53.73|56.13|53.73|56.09|53.69|0
1656594500000|2022-06-30 13:08:20|56.09|53.69|56.09|53.69|56.11|53.71|56.09|53.69|0
1656594510000|2022-06-30 13:08:30|56.13|53.73|56.13|53.73|56.13|53.73|56.13|53.73|0
1656594520000|2022-06-30 13:08:40|56.11|53.71|56.09|53.69|56.11|53.71|56.09|53.69|0
1656594530000|2022-06-30 13:08:50|56.13|53.73|56.09|53.69|56.13|53.73|56.09|53.69|0
1656594540000|2022-06-30 13:09:00|56.18|53.78|56.22|53.82|56.22|53.82|56.18|53.78|0
1656594550000|2022-06-30 13:09:10|56.27|53.87|56.35|53.95|56.35|53.95|56.27|53.87|0
1656594570000|2022-06-30 13:09:30|56.4|54|56.44|54.04|56.44|54.04|56.4|54|0
1656594580000|2022-06-30 13:09:40|56.35|53.95|56.35|53.95|56.4|54|56.35|53.95|0
1656594590000|2022-06-30 13:09:50|56.31|53.91|56.26|53.86|56.31|53.91|56.26|53.86|0
1656594600000|2022-06-30 13:10:00|56.05|53.65|56.05|53.65|56.09|53.69|56.05|53.65|0
1656594610000|2022-06-30 13:10:10|56.13|53.73|56.05|53.65|56.13|53.73|56.05|53.65|0
1656594620000|2022-06-30 13:10:20|56|53.6|56|53.6|56|53.6|55.96|53.56|0
1656594630000|2022-06-30 13:10:30|55.96|53.56|55.91|53.51|55.96|53.56|55.87|53.47|0
1656594640000|2022-06-30 13:10:40|55.96|53.56|55.87|53.47|55.96|53.56|55.87|53.47|0
1656594650000|2022-06-30 13:10:50|55.83|53.43|56.13|53.73|56.13|53.73|55.83|53.43|0
1656594660000|2022-06-30 13:11:00|56.09|53.69|56.22|53.82|56.22|53.82|56.09|53.69|0
1656594670000|2022-06-30 13:11:10|56.26|53.86|56.22|53.82|56.26|53.86|56.22|53.82|0
1656594680000|2022-06-30 13:11:20|56.18|53.78|56.13|53.73|56.18|53.78|56.13|53.73|0
1656594690000|2022-06-30 13:11:30|56.09|53.69|56|53.6|56.09|53.69|56|53.6|0
1656594700000|2022-06-30 13:11:40|56.04|53.64|56.04|53.64|56.09|53.69|56.04|53.64|0
1656594710000|2022-06-30 13:11:50|56.09|53.69|56.09|53.69|56.09|53.69|56.09|53.69|0
1656594720000|2022-06-30 13:12:00|56.18|53.78|56.13|53.73|56.18|53.78|56.13|53.73|0
1656594730000|2022-06-30 13:12:10|56.18|53.78|56.18|53.78|56.18|53.78|56.13|53.73|0
1656594740000|2022-06-30 13:12:20|56.22|53.82|56.22|53.82|56.26|53.86|56.22|53.82|0
1656594750000|2022-06-30 13:12:30|56.18|53.78|56.18|53.78|56.18|53.78|56.18|53.78|0
1656594760000|2022-06-30 13:12:40|56.13|53.73|56.18|53.78|56.22|53.82|56.13|53.73|0
1656594770000|2022-06-30 13:12:50|56.09|53.69|56.13|53.73|56.18|53.78|56.09|53.69|0
1656594780000|2022-06-30 13:13:00|56.18|53.78|56.13|53.73|56.22|53.82|56.13|53.73|0
1656594790000|2022-06-30 13:13:10|56.18|53.78|56.09|53.69|56.18|53.78|56.09|53.69|0
1656594800000|2022-06-30 13:13:20|56.07|53.67|56.13|53.73|56.13|53.73|56.07|53.67|0
1656594810000|2022-06-30 13:13:30|56.18|53.78|56.09|53.69|56.18|53.78|56.09|53.69|0
1656594820000|2022-06-30 13:13:40|56.13|53.73|56.22|53.82|56.22|53.82|56.13|53.73|0
1656594830000|2022-06-30 13:13:50|56.26|53.86|56.22|53.82|56.26|53.86|56.22|53.82|0
1656594840000|2022-06-30 13:14:00|56.26|53.86|56.18|53.78|56.26|53.86|56.18|53.78|0
1656594850000|2022-06-30 13:14:10|56.22|53.82|56.13|53.73|56.22|53.82|56.13|53.73|0
1656594860000|2022-06-30 13:14:20|56.09|53.69|56.09|53.69|56.09|53.69|56.09|53.69|0
1656594870000|2022-06-30 13:14:30|56.04|53.64|56.09|53.69|56.09|53.69|56.04|53.64|0
1656594880000|2022-06-30 13:14:40|56.04|53.64|56.04|53.64|56.09|53.69|56.04|53.64|0
1656594890000|2022-06-30 13:14:50|56.02|53.62|55.98|53.58|56.09|53.69|55.98|53.58|0
1656594900000|2022-06-30 13:15:00|56.09|53.69|55.96|53.56|56.09|53.69|55.96|53.56|0
1656594910000|2022-06-30 13:15:10|56|53.6|55.91|53.51|56|53.6|55.91|53.51|0
1656594920000|2022-06-30 13:15:20|55.96|53.56|55.96|53.56|55.96|53.56|55.91|53.51|0
1656594930000|2022-06-30 13:15:30|56|53.6|56|53.6|56|53.6|55.96|53.56|0
1656594940000|2022-06-30 13:15:40|56.04|53.64|56.22|53.82|56.22|53.82|56.04|53.64|0
1656594950000|2022-06-30 13:15:50|56.31|53.91|56.4|54|56.4|54|56.31|53.91|0
1656594960000|2022-06-30 13:16:00|56.44|54.04|56.4|54|56.44|54.04|56.4|54|0
1656594970000|2022-06-30 13:16:10|56.44|54.04|56.48|54.08|56.53|54.13|56.44|54.04|0
1656594980000|2022-06-30 13:16:20|56.44|54.04|56.53|54.13|56.53|54.13|56.44|54.04|0
1656594990000|2022-06-30 13:16:30|56.48|54.08|56.44|54.04|56.48|54.08|56.44|54.04|0
1656595000000|2022-06-30 13:16:40|56.48|54.08|56.53|54.13|56.53|54.13|56.48|54.08|0
1656595010000|2022-06-30 13:16:50|56.57|54.17|56.57|54.17|56.57|54.17|56.57|54.17|0
1656595020000|2022-06-30 13:17:00|56.62|54.22|56.66|54.26|56.66|54.26|56.62|54.22|0
1656595030000|2022-06-30 13:17:10|56.79|54.39|56.88|54.48|56.88|54.48|56.79|54.39|0
1656595040000|2022-06-30 13:17:20|56.79|54.39|56.79|54.39|56.84|54.44|56.79|54.39|0
1656595050000|2022-06-30 13:17:30|56.84|54.44|56.84|54.44|56.84|54.44|56.79|54.39|0
1656595060000|2022-06-30 13:17:40|57.15|54.75|57.15|54.75|57.24|54.84|57.15|54.75|0
1656595070000|2022-06-30 13:17:50|57.06|54.66|57.24|54.84|57.24|54.84|57.06|54.66|0
1656595080000|2022-06-30 13:18:00|57.19|54.79|57.06|54.66|57.19|54.79|57.06|54.66|0
1656595090000|2022-06-30 13:18:10|57.1|54.7|57.06|54.66|57.15|54.75|57.06|54.66|0
1656595100000|2022-06-30 13:18:20|57.02|54.62|57.02|54.62|57.02|54.62|56.97|54.57|0
1656595110000|2022-06-30 13:18:30|56.97|54.57|57.02|54.62|57.02|54.62|56.97|54.57|0
1656595120000|2022-06-30 13:18:40|56.97|54.57|56.93|54.53|56.97|54.57|56.88|54.48|0
1656595130000|2022-06-30 13:18:50|56.97|54.57|56.93|54.53|56.97|54.57|56.93|54.53|0
1656595140000|2022-06-30 13:19:00|56.88|54.48|56.88|54.48|56.88|54.48|56.88|54.48|0
1656595150000|2022-06-30 13:19:10|56.84|54.44|56.93|54.53|56.97|54.57|56.84|54.44|0
1656595160000|2022-06-30 13:19:20|56.97|54.57|56.97|54.57|56.97|54.57|56.97|54.57|0
1656595170000|2022-06-30 13:19:30|57.01|54.61|57.01|54.61|57.01|54.61|57.01|54.61|0
1656595180000|2022-06-30 13:19:40|56.97|54.57|56.97|54.57|56.97|54.57|56.97|54.57|0
1656595190000|2022-06-30 13:19:50|57.01|54.61|57.01|54.61|57.01|54.61|56.99|54.59|0
1656595200000|2022-06-30 13:20:00|56.97|54.57|56.93|54.53|56.97|54.57|56.93|54.53|0
1656595210000|2022-06-30 13:20:10|56.97|54.57|56.97|54.57|56.97|54.57|56.97|54.57|0
1656595220000|2022-06-30 13:20:20|56.93|54.53|56.93|54.53|56.93|54.53|56.88|54.48|0
1656595230000|2022-06-30 13:20:30|57.01|54.61|57.06|54.66|57.06|54.66|57.01|54.61|0
1656595240000|2022-06-30 13:20:40|57.15|54.75|57.1|54.7|57.15|54.75|57.1|54.7|0
1656595250000|2022-06-30 13:20:50|56.97|54.57|56.97|54.57|57.01|54.61|56.97|54.57|0
1656595260000|2022-06-30 13:21:00|56.93|54.53|56.9|54.5|56.93|54.53|56.9|54.5|0
1656595270000|2022-06-30 13:21:10|56.93|54.53|56.97|54.57|56.97|54.57|56.93|54.53|0
1656595280000|2022-06-30 13:21:20|56.93|54.53|57.01|54.61|57.01|54.61|56.93|54.53|0
1656595290000|2022-06-30 13:21:30|57.06|54.66|56.97|54.57|57.06|54.66|56.97|54.57|0
1656595300000|2022-06-30 13:21:40|57.01|54.61|57.01|54.61|57.01|54.61|57.01|54.61|0
1656595310000|2022-06-30 13:21:50|56.97|54.57|56.97|54.57|56.97|54.57|56.93|54.53|0
1656595320000|2022-06-30 13:22:00|57.01|54.61|56.93|54.53|57.01|54.61|56.93|54.53|0
1656595330000|2022-06-30 13:22:10|56.97|54.57|56.84|54.44|56.97|54.57|56.84|54.44|0
1656595340000|2022-06-30 13:22:20|56.79|54.39|56.75|54.35|56.79|54.39|56.75|54.35|0
1656595350000|2022-06-30 13:22:30|56.7|54.3|56.7|54.3|56.75|54.35|56.7|54.3|0
1656595360000|2022-06-30 13:22:40|56.75|54.35|56.7|54.3|56.75|54.35|56.7|54.3|0
1656595370000|2022-06-30 13:22:50|56.66|54.26|56.66|54.26|56.7|54.3|56.66|54.26|0
1656595380000|2022-06-30 13:23:00|56.68|54.28|56.66|54.26|56.68|54.28|56.66|54.26|0
1656595390000|2022-06-30 13:23:10|56.7|54.3|56.75|54.35|56.79|54.39|56.7|54.3|0
1656595400000|2022-06-30 13:23:20|56.7|54.3|56.66|54.26|56.7|54.3|56.66|54.26|0
1656595410000|2022-06-30 13:23:30|56.7|54.3|56.7|54.3|56.7|54.3|56.7|54.3|0
1656595420000|2022-06-30 13:23:40|56.68|54.28|56.7|54.3|56.7|54.3|56.68|54.28|0
1656595430000|2022-06-30 13:23:50|56.66|54.26|56.75|54.35|56.75|54.35|56.66|54.26|0
1656595440000|2022-06-30 13:24:00|56.7|54.3|56.7|54.3|56.7|54.3|56.66|54.26|0
1656595460000|2022-06-30 13:24:20|56.66|54.26|56.7|54.3|56.7|54.3|56.66|54.26|0
1656595470000|2022-06-30 13:24:30|56.66|54.26|56.7|54.3|56.7|54.3|56.66|54.26|0
1656595480000|2022-06-30 13:24:40|56.79|54.39|56.75|54.35|56.79|54.39|56.75|54.35|0
1656595490000|2022-06-30 13:24:50|56.7|54.3|56.7|54.3|56.7|54.3|56.7|54.3|0
1656595500000|2022-06-30 13:25:00|56.61|54.21|56.61|54.21|56.7|54.3|56.53|54.13|0
1656595510000|2022-06-30 13:25:10|56.57|54.17|56.61|54.21|56.61|54.21|56.57|54.17|0
1656595520000|2022-06-30 13:25:20|56.66|54.26|56.57|54.17|56.66|54.26|56.57|54.17|0
1656595530000|2022-06-30 13:25:30|56.61|54.21|56.7|54.3|56.7|54.3|56.61|54.21|0
1656595540000|2022-06-30 13:25:40|56.75|54.35|56.7|54.3|56.75|54.35|56.7|54.3|0
1656595550000|2022-06-30 13:25:50|56.66|54.26|56.57|54.17|56.66|54.26|56.57|54.17|0
1656595560000|2022-06-30 13:26:00|56.61|54.21|56.5|54.1|56.61|54.21|56.48|54.08|0
1656595570000|2022-06-30 13:26:10|56.48|54.08|56.53|54.13|56.53|54.13|56.48|54.08|0
1656595580000|2022-06-30 13:26:20|56.39|53.99|56.39|53.99|56.44|54.04|56.39|53.99|0
1656595590000|2022-06-30 13:26:30|56.37|53.97|56.44|54.04|56.44|54.04|56.37|53.97|0
1656595600000|2022-06-30 13:26:40|56.48|54.08|56.57|54.17|56.61|54.21|56.48|54.08|0
1656595610000|2022-06-30 13:26:50|56.48|54.08|56.61|54.21|56.61|54.21|56.48|54.08|0
1656595620000|2022-06-30 13:27:00|56.57|54.17|56.61|54.21|56.66|54.26|56.57|54.17|0
1656595630000|2022-06-30 13:27:10|56.55|54.15|56.53|54.13|56.55|54.15|56.53|54.13|0
1656595640000|2022-06-30 13:27:20|56.44|54.04|56.39|53.99|56.44|54.04|56.35|53.95|0
1656595650000|2022-06-30 13:27:30|56.35|53.95|56.39|53.99|56.39|53.99|56.26|53.86|0
1656595660000|2022-06-30 13:27:40|56.44|54.04|56.48|54.08|56.61|54.21|56.44|54.04|0
1656595670000|2022-06-30 13:27:50|56.7|54.3|56.7|54.3|56.75|54.35|56.68|54.28|0
1656595680000|2022-06-30 13:28:00|56.84|54.44|56.97|54.57|56.97|54.57|56.84|54.44|0
1656595690000|2022-06-30 13:28:10|57.01|54.61|56.92|54.52|57.01|54.61|56.92|54.52|0
1656595700000|2022-06-30 13:28:20|57.06|54.66|56.92|54.52|57.06|54.66|56.92|54.52|0
1656595710000|2022-06-30 13:28:30|56.88|54.48|56.88|54.48|56.88|54.48|56.84|54.44|0
1656595720000|2022-06-30 13:28:40|56.92|54.52|56.88|54.48|56.92|54.52|56.88|54.48|0
1656595730000|2022-06-30 13:28:50|56.84|54.44|56.88|54.48|56.88|54.48|56.84|54.44|0
1656595740000|2022-06-30 13:29:00|56.84|54.44|56.7|54.3|56.84|54.44|56.7|54.3|0
1656595750000|2022-06-30 13:29:10|56.77|54.37|56.75|54.35|56.77|54.37|56.75|54.35|0
1656595760000|2022-06-30 13:29:20|56.79|54.39|56.84|54.44|56.84|54.44|56.79|54.39|0
1656595770000|2022-06-30 13:29:30|56.79|54.39|56.66|54.26|56.79|54.39|56.66|54.26|0
1656595780000|2022-06-30 13:29:40|56.61|54.21|56.79|54.39|56.79|54.39|56.57|54.17|0
1656595790000|2022-06-30 13:29:50|56.81|54.41|56.57|54.17|56.81|54.41|56.57|54.17|0
1656595800000|2022-06-30 13:30:00|56.7|54.3|56.92|54.52|56.92|54.52|56.7|54.3|0
1656595810000|2022-06-30 13:30:10|56.88|54.48|56.88|54.48|57.06|54.66|56.88|54.48|0
1656595820000|2022-06-30 13:30:20|56.57|54.17|57.73|55.33|57.73|55.33|56.57|54.17|0
1656595830000|2022-06-30 13:30:30|57.46|55.06|58.13|55.73|58.13|55.73|57.46|55.06|0
1656595840000|2022-06-30 13:30:40|58|55.6|57.77|55.37|58|55.6|57.77|55.37|0
1656595850000|2022-06-30 13:30:50|57.73|55.33|57.5|55.1|57.73|55.33|57.5|55.1|0
1656595860000|2022-06-30 13:31:00|57.46|55.06|57.68|55.28|57.68|55.28|57.46|55.06|0
1656595870000|2022-06-30 13:31:10|57.5|55.1|57.28|54.88|57.5|55.1|57.28|54.88|0
1656595880000|2022-06-30 13:31:20|57.23|54.83|56.59|54.19|57.23|54.83|56.59|54.19|0
1656595890000|2022-06-30 13:31:30|56.48|54.08|56.22|53.82|56.48|54.08|56.13|53.73|0
1656595900000|2022-06-30 13:31:40|56.26|53.86|56|53.6|56.26|53.86|56|53.6|0
1656595910000|2022-06-30 13:31:50|56.26|53.86|56.26|53.86|56.52|54.12|56.26|53.86|0
1656595920000|2022-06-30 13:32:00|56.39|53.99|55.95|53.55|56.39|53.99|55.95|53.55|0
1656595930000|2022-06-30 13:32:10|55.73|53.33|55.56|53.16|55.78|53.38|55.56|53.16|0
1656595940000|2022-06-30 13:32:20|55.65|53.25|55.52|53.12|55.65|53.25|55.52|53.12|0
1656595950000|2022-06-30 13:32:30|55.25|52.85|54.99|52.59|55.25|52.85|54.99|52.59|0
1656595960000|2022-06-30 13:32:40|54.97|52.57|54.99|52.59|54.99|52.59|54.95|52.55|0
1656595970000|2022-06-30 13:32:50|54.86|52.46|55.47|53.07|55.6|53.2|54.86|52.46|0
1656595980000|2022-06-30 13:33:00|55.38|52.98|55.56|53.16|55.56|53.16|55.38|52.98|0
1656595990000|2022-06-30 13:33:10|55.43|53.03|55.43|53.03|55.56|53.16|55.38|52.98|0
1656596000000|2022-06-30 13:33:20|55.56|53.16|55.47|53.07|55.65|53.25|55.47|53.07|0
1656596010000|2022-06-30 13:33:30|55.43|53.03|55.47|53.07|55.56|53.16|55.43|53.03|0
1656596020000|2022-06-30 13:33:40|55.6|53.2|56.26|53.86|56.26|53.86|55.6|53.2|0
1656596030000|2022-06-30 13:33:50|55.84|53.44|56.68|54.28|56.68|54.28|55.84|53.44|0
1656596040000|2022-06-30 13:34:00|56.54|54.14|55.88|53.48|56.54|54.14|55.58|53.18|0
1656596050000|2022-06-30 13:34:10|55.93|53.53|55.66|53.26|55.93|53.53|55.66|53.26|0
1656596060000|2022-06-30 13:34:20|55.58|53.18|55.33|52.93|55.77|53.37|55.33|52.93|0
1656596070000|2022-06-30 13:34:30|55.46|53.06|55.15|52.75|55.46|53.06|55.15|52.75|0
1656596080000|2022-06-30 13:34:40|55.24|52.84|54.98|52.58|55.24|52.84|54.98|52.58|0
1656596090000|2022-06-30 13:34:50|54.72|52.32|54.76|52.36|54.89|52.49|54.72|52.32|0
1656596100000|2022-06-30 13:35:00|54.33|51.93|54.63|52.23|54.76|52.36|54.33|51.93|0
1656596110000|2022-06-30 13:35:10|54.42|52.02|54.2|51.8|54.55|52.15|54.2|51.8|0
1656596120000|2022-06-30 13:35:20|54.07|51.67|54.59|52.19|54.59|52.19|54.07|51.67|0
1656596130000|2022-06-30 13:35:30|54.46|52.06|54.72|52.32|54.98|52.58|54.46|52.06|0
1656596140000|2022-06-30 13:35:40|54.89|52.49|54.85|52.45|54.89|52.49|54.72|52.32|0
1656596150000|2022-06-30 13:35:50|54.72|52.32|54.87|52.47|54.87|52.47|54.68|52.28|0
1656596160000|2022-06-30 13:36:00|54.81|52.41|54.68|52.28|54.89|52.49|54.68|52.28|0
1656596170000|2022-06-30 13:36:10|54.42|52.02|53.99|51.59|54.42|52.02|53.99|51.59|0
1656596180000|2022-06-30 13:36:20|53.82|51.42|53.48|51.08|53.82|51.42|53.48|51.08|0
1656596190000|2022-06-30 13:36:30|53.39|50.99|53.18|50.78|53.43|51.03|53.18|50.78|0
1656596200000|2022-06-30 13:36:40|53.35|50.95|53.31|50.91|53.48|51.08|53.31|50.91|0
1656596210000|2022-06-30 13:36:50|53.39|50.99|53.43|51.03|53.43|51.03|53.31|50.91|0
1656596220000|2022-06-30 13:37:00|53.52|51.12|53.69|51.29|53.77|51.37|53.52|51.12|0
1656596230000|2022-06-30 13:37:10|53.56|51.16|53.48|51.08|53.56|51.16|53.43|51.03|0
1656596240000|2022-06-30 13:37:20|53.43|51.03|53.48|51.08|53.56|51.16|53.43|51.03|0
1656596250000|2022-06-30 13:37:30|53.22|50.82|53.26|50.86|53.39|50.99|53.22|50.82|0
1656596260000|2022-06-30 13:37:40|53.22|50.82|53.24|50.84|53.39|50.99|53.22|50.82|0
1656596270000|2022-06-30 13:37:50|53.52|51.12|53.35|50.95|53.52|51.12|53.35|50.95|0
1656596280000|2022-06-30 13:38:00|53.26|50.86|53.31|50.91|53.43|51.03|53.26|50.86|0
1656596290000|2022-06-30 13:38:10|53.22|50.82|53.18|50.78|53.22|50.82|53.14|50.74|0
1656596300000|2022-06-30 13:38:20|52.88|50.48|52.84|50.44|52.88|50.48|52.71|50.31|0
1656596310000|2022-06-30 13:38:30|52.88|50.48|53.22|50.82|53.22|50.82|52.88|50.48|0
1656596320000|2022-06-30 13:38:40|53.05|50.65|52.63|50.23|53.14|50.74|52.5|50.1|0
1656596330000|2022-06-30 13:38:50|53.22|50.82|53.31|50.91|53.31|50.91|53.14|50.74|0
1656596340000|2022-06-30 13:39:00|52.97|50.57|53.03|50.63|53.03|50.63|52.93|50.53|0
1656596350000|2022-06-30 13:39:10|52.93|50.53|53.78|51.38|53.78|51.38|52.93|50.53|0
1656596360000|2022-06-30 13:39:20|53.65|51.25|53.61|51.21|53.65|51.25|53.61|51.21|0
1656596370000|2022-06-30 13:39:30|53.52|51.12|53.65|51.25|53.65|51.25|53.27|50.87|0
1656596380000|2022-06-30 13:39:40|53.57|51.17|53.27|50.87|53.57|51.17|53.27|50.87|0
1656596390000|2022-06-30 13:39:50|53.31|50.91|53.27|50.87|53.31|50.91|53.19|50.79|0
1656596400000|2022-06-30 13:40:00|53.02|50.62|53.27|50.87|53.27|50.87|52.97|50.57|0
1656596410000|2022-06-30 13:40:10|53.35|50.95|53.35|50.95|53.35|50.95|53.19|50.79|0
1656596420000|2022-06-30 13:40:20|53.4|51|53.19|50.79|53.4|51|53.19|50.79|0
1656596430000|2022-06-30 13:40:30|53.4|51|53.31|50.91|53.4|51|53.27|50.87|0
1656596440000|2022-06-30 13:40:40|53.35|50.95|53.31|50.91|53.35|50.95|53.27|50.87|0
1656596450000|2022-06-30 13:40:50|53.14|50.74|53.31|50.91|53.31|50.91|53.1|50.7|0
1656596460000|2022-06-30 13:41:00|53.35|50.95|53.21|50.81|53.4|51|53.21|50.81|0
1656596470000|2022-06-30 13:41:10|53.12|50.72|52.93|50.53|53.14|50.74|52.93|50.53|0
1656596480000|2022-06-30 13:41:20|52.89|50.49|52.81|50.41|53.06|50.66|52.81|50.41|0
1656596490000|2022-06-30 13:41:30|52.93|50.53|52.72|50.32|52.93|50.53|52.72|50.32|0
1656596500000|2022-06-30 13:41:40|52.89|50.49|52.85|50.45|52.89|50.49|52.76|50.36|0
1656596510000|2022-06-30 13:41:50|52.97|50.57|52.95|50.55|53.06|50.66|52.95|50.55|0
1656596520000|2022-06-30 13:42:00|52.85|50.45|53.23|50.83|53.23|50.83|52.85|50.45|0
1656596530000|2022-06-30 13:42:10|52.85|50.45|52.89|50.49|52.93|50.53|52.85|50.45|0
1656596540000|2022-06-30 13:42:20|52.81|50.41|52.72|50.32|52.81|50.41|52.7|50.3|0
1656596550000|2022-06-30 13:42:30|52.85|50.45|53.06|50.66|53.06|50.66|52.85|50.45|0
1656596560000|2022-06-30 13:42:40|52.89|50.49|53.02|50.62|53.02|50.62|52.89|50.49|0
1656596570000|2022-06-30 13:42:50|53.06|50.66|53.54|51.14|53.57|51.17|53.02|50.62|0
1656596580000|2022-06-30 13:43:00|53.31|50.91|53.44|51.04|53.44|51.04|53.27|50.87|0
1656596590000|2022-06-30 13:43:10|53.42|51.02|53.61|51.21|53.61|51.21|53.42|51.02|0
1656596600000|2022-06-30 13:43:20|53.65|51.25|53.52|51.12|53.65|51.25|53.52|51.12|0
1656596610000|2022-06-30 13:43:30|53.57|51.17|53.74|51.34|53.74|51.34|53.52|51.12|0
1656596620000|2022-06-30 13:43:40|53.88|51.48|53.65|51.25|53.88|51.48|53.65|51.25|0
1656596630000|2022-06-30 13:43:50|53.78|51.38|53.65|51.25|53.78|51.38|53.65|51.25|0
1656596640000|2022-06-30 13:44:00|53.71|51.31|53.97|51.57|53.97|51.57|53.71|51.31|0
1656596650000|2022-06-30 13:44:10|53.95|51.55|53.99|51.59|53.99|51.59|53.82|51.42|0
1656596660000|2022-06-30 13:44:20|53.91|51.51|53.99|51.59|54.16|51.76|53.91|51.51|0
1656596670000|2022-06-30 13:44:30|53.91|51.51|53.31|50.91|53.91|51.51|53.31|50.91|0
1656596680000|2022-06-30 13:44:40|53.37|50.97|53.42|51.02|53.42|51.02|53.33|50.93|0
1656596690000|2022-06-30 13:44:50|53.4|51|53.48|51.08|53.48|51.08|53.37|50.97|0
1656596700000|2022-06-30 13:45:00|53.44|51.04|53.82|51.42|53.82|51.42|53.44|51.04|0
1656596710000|2022-06-30 13:45:10|53.91|51.51|53.99|51.59|54.01|51.61|53.91|51.51|0
1656596720000|2022-06-30 13:45:20|53.74|51.34|54.03|51.63|54.03|51.63|53.74|51.34|0
1656596730000|2022-06-30 13:45:30|53.91|51.51|53.69|51.29|53.91|51.51|53.69|51.29|0
1656596740000|2022-06-30 13:45:40|53.61|51.21|53.59|51.19|53.82|51.42|53.59|51.19|0
1656596750000|2022-06-30 13:45:50|53.57|51.17|53.14|50.74|53.61|51.21|53.14|50.74|0
1656596760000|2022-06-30 13:46:00|53.18|50.78|52.85|50.45|53.18|50.78|52.81|50.41|0
1656596770000|2022-06-30 13:46:10|52.72|50.32|52.68|50.28|52.72|50.32|52.64|50.24|0
1656596780000|2022-06-30 13:46:20|52.72|50.32|52.89|50.49|52.89|50.49|52.68|50.28|0
1656596790000|2022-06-30 13:46:30|52.72|50.32|52.72|50.32|52.85|50.45|52.68|50.28|0
1656596800000|2022-06-30 13:46:40|52.85|50.45|52.93|50.53|52.93|50.53|52.66|50.26|0
1656596810000|2022-06-30 13:46:50|53.06|50.66|53.61|51.21|53.61|51.21|53.06|50.66|0
1656596820000|2022-06-30 13:47:00|53.59|51.19|54.03|51.63|54.03|51.63|53.59|51.19|0
1656596830000|2022-06-30 13:47:10|53.91|51.51|53.95|51.55|53.95|51.55|53.82|51.42|0
1656596840000|2022-06-30 13:47:20|53.73|51.33|53.73|51.33|53.73|51.33|53.73|51.33|0
1656596850000|2022-06-30 13:47:30|53.86|51.46|53.82|51.42|53.91|51.51|53.73|51.33|0
1656596860000|2022-06-30 13:47:40|53.95|51.55|53.86|51.46|54.01|51.61|53.86|51.46|0
1656596870000|2022-06-30 13:47:50|53.82|51.42|53.91|51.51|54.12|51.72|53.82|51.42|0
1656596880000|2022-06-30 13:48:00|54.03|51.63|53.69|51.29|54.03|51.63|53.56|51.16|0
1656596890000|2022-06-30 13:48:10|53.65|51.25|53.4|51|53.65|51.25|53.4|51|0
1656596900000|2022-06-30 13:48:20|53.48|51.08|53.35|50.95|53.48|51.08|53.27|50.87|0
1656596910000|2022-06-30 13:48:30|53.4|51|53.52|51.12|53.56|51.16|53.4|51|0
1656596920000|2022-06-30 13:48:40|53.54|51.14|53.82|51.42|53.82|51.42|53.54|51.14|0
1656596930000|2022-06-30 13:48:50|53.61|51.21|53.61|51.21|53.61|51.21|53.61|51.21|0
1656596940000|2022-06-30 13:49:00|53.52|51.12|53.4|51|53.56|51.16|53.4|51|0
1656596950000|2022-06-30 13:49:10|53.44|51.04|53.56|51.16|53.56|51.16|53.23|50.83|0
1656596960000|2022-06-30 13:49:20|53.69|51.29|53.95|51.55|53.99|51.59|53.69|51.29|0
1656596970000|2022-06-30 13:49:30|54.05|51.65|53.48|51.08|54.05|51.65|53.48|51.08|0
1656596980000|2022-06-30 13:49:40|53.52|51.12|53.48|51.08|53.61|51.21|53.48|51.08|0
1656596990000|2022-06-30 13:49:50|53.65|51.25|53.65|51.25|53.69|51.29|53.61|51.21|0
1656597000000|2022-06-30 13:50:00|53.56|51.16|53.78|51.38|53.78|51.38|53.44|51.04|0
1656597010000|2022-06-30 13:50:10|53.73|51.33|53.52|51.12|53.73|51.33|53.44|51.04|0
1656597020000|2022-06-30 13:50:20|53.48|51.08|53.14|50.74|53.48|51.08|53.14|50.74|0
1656597030000|2022-06-30 13:50:30|53.1|50.7|52.97|50.57|53.1|50.7|52.97|50.57|0
1656597040000|2022-06-30 13:50:40|53.18|50.78|53.12|50.72|53.27|50.87|53.12|50.72|0
1656597050000|2022-06-30 13:50:50|53.06|50.66|52.93|50.53|53.06|50.66|52.93|50.53|0
1656597060000|2022-06-30 13:51:00|52.97|50.57|52.68|50.28|52.97|50.57|52.68|50.28|0
1656597070000|2022-06-30 13:51:10|52.72|50.32|53.44|51.04|53.44|51.04|52.72|50.32|0
1656597080000|2022-06-30 13:51:20|53.39|50.99|53.44|51.04|53.65|51.25|53.39|50.99|0
1656597090000|2022-06-30 13:51:30|53.65|51.25|53.69|51.29|53.69|51.29|53.44|51.04|0
1656597100000|2022-06-30 13:51:40|53.44|51.04|53.52|51.12|53.65|51.25|53.44|51.04|0
1656597110000|2022-06-30 13:51:50|53.56|51.16|53.35|50.95|53.56|51.16|53.35|50.95|0
1656597120000|2022-06-30 13:52:00|53.23|50.83|52.85|50.45|53.23|50.83|52.85|50.45|0
1656597130000|2022-06-30 13:52:10|52.76|50.36|52.76|50.36|52.85|50.45|52.76|50.36|0
1656597140000|2022-06-30 13:52:20|52.72|50.32|52.8|50.4|52.8|50.4|52.64|50.24|0
1656597150000|2022-06-30 13:52:30|52.85|50.45|52.8|50.4|52.85|50.45|52.68|50.28|0
1656597160000|2022-06-30 13:52:40|52.93|50.53|52.68|50.28|52.93|50.53|52.68|50.28|0
1656597170000|2022-06-30 13:52:50|52.89|50.49|52.51|50.11|52.89|50.49|52.51|50.11|0
1656597180000|2022-06-30 13:53:00|52.34|49.94|52.64|50.24|52.64|50.24|52.34|49.94|0
1656597190000|2022-06-30 13:53:10|52.85|50.45|52.8|50.4|52.89|50.49|52.8|50.4|0
1656597200000|2022-06-30 13:53:20|52.68|50.28|52.55|50.15|52.68|50.28|52.43|50.03|0
1656597210000|2022-06-30 13:53:30|52.51|50.11|52.51|50.11|52.51|50.11|52.3|49.9|0
1656597220000|2022-06-30 13:53:40|52.53|50.13|52.43|50.03|52.53|50.13|52.43|50.03|0
1656597230000|2022-06-30 13:53:50|52.47|50.07|52.3|49.9|52.47|50.07|52.3|49.9|0
1656597240000|2022-06-30 13:54:00|52.39|49.99|52.09|49.69|52.39|49.99|52.09|49.69|0
1656597250000|2022-06-30 13:54:10|52.14|49.74|52.39|49.99|52.39|49.99|52.09|49.69|0
1656597260000|2022-06-30 13:54:20|52.18|49.78|52.18|49.78|52.39|49.99|52.18|49.78|0
1656597270000|2022-06-30 13:54:30|52.14|49.74|52.18|49.78|52.3|49.9|52.14|49.74|0
1656597280000|2022-06-30 13:54:40|52.26|49.86|52.34|49.94|52.34|49.94|52.22|49.82|0
1656597290000|2022-06-30 13:54:50|52.26|49.86|52.14|49.74|52.26|49.86|52.14|49.74|0
1656597300000|2022-06-30 13:55:00|52.09|49.69|52.14|49.74|52.34|49.94|52.09|49.69|0
1656597310000|2022-06-30 13:55:10|52.09|49.69|52.16|49.76|52.16|49.76|52.05|49.65|0
1656597320000|2022-06-30 13:55:20|52.09|49.69|51.97|49.57|52.09|49.69|51.93|49.53|0
1656597330000|2022-06-30 13:55:30|52.05|49.65|51.84|49.44|52.05|49.65|51.8|49.4|0
1656597340000|2022-06-30 13:55:40|51.68|49.28|51.8|49.4|51.8|49.4|51.64|49.24|0
1656597350000|2022-06-30 13:55:50|51.93|49.53|51.84|49.44|51.93|49.53|51.8|49.4|0
1656597360000|2022-06-30 13:56:00|51.8|49.4|51.72|49.32|51.89|49.49|51.72|49.32|0
1656597370000|2022-06-30 13:56:10|51.68|49.28|51.51|49.11|51.68|49.28|51.51|49.11|0
1656597380000|2022-06-30 13:56:20|51.47|49.07|51.47|49.07|51.56|49.16|51.47|49.07|0
1656597390000|2022-06-30 13:56:30|51.51|49.11|51.72|49.32|51.72|49.32|51.43|49.03|0
1656597400000|2022-06-30 13:56:40|51.64|49.24|51.68|49.28|51.68|49.28|51.64|49.24|0
1656597410000|2022-06-30 13:56:50|51.47|49.07|51.39|48.99|51.47|49.07|51.39|48.99|0
1656597420000|2022-06-30 13:57:00|51.35|48.95|51.47|49.07|51.47|49.07|51.25|48.85|0
1656597430000|2022-06-30 13:57:10|51.51|49.11|51.43|49.03|51.6|49.2|51.39|48.99|0
1656597440000|2022-06-30 13:57:20|51.39|48.99|51.51|49.11|51.51|49.11|51.39|48.99|0
1656597450000|2022-06-30 13:57:30|52.01|49.61|51.76|49.36|52.01|49.61|51.76|49.36|0
1656597460000|2022-06-30 13:57:40|51.72|49.32|51.76|49.36|51.76|49.36|51.72|49.32|0
1656597470000|2022-06-30 13:57:50|51.72|49.32|51.76|49.36|51.76|49.36|51.72|49.32|0
1656597480000|2022-06-30 13:58:00|51.72|49.32|51.64|49.24|51.72|49.32|51.64|49.24|0
1656597490000|2022-06-30 13:58:10|52.22|49.82|52.22|49.82|52.22|49.82|52.22|49.82|0
1656597500000|2022-06-30 13:58:20|52.05|49.65|52.05|49.65|52.05|49.65|52.05|49.65|0
1656597510000|2022-06-30 13:58:30|52.26|49.86|52.22|49.82|52.26|49.86|52.22|49.82|0
1656597520000|2022-06-30 13:58:40|52.26|49.86|52.34|49.94|52.34|49.94|52.22|49.82|0
1656597530000|2022-06-30 13:58:50|52.43|50.03|52.34|49.94|52.43|50.03|52.34|49.94|0
1656597540000|2022-06-30 13:59:00|52.47|50.07|52.59|50.19|52.59|50.19|52.47|50.07|0
1656597550000|2022-06-30 13:59:10|52.47|50.07|52.13|49.73|52.47|50.07|52.13|49.73|0
1656597560000|2022-06-30 13:59:20|52.09|49.69|51.89|49.49|52.09|49.69|51.89|49.49|0
1656597570000|2022-06-30 13:59:30|51.84|49.44|52.01|49.61|52.01|49.61|51.84|49.44|0
1656597580000|2022-06-30 13:59:40|51.89|49.49|51.89|49.49|51.89|49.49|51.8|49.4|0
1656597590000|2022-06-30 13:59:50|51.93|49.53|51.76|49.36|51.93|49.53|51.76|49.36|0
1656597600000|2022-06-30 14:00:00|51.68|49.28|51.55|49.15|51.68|49.28|51.55|49.15|0
1656597610000|2022-06-30 14:00:10|51.39|48.99|51.14|48.74|51.39|48.99|51.14|48.74|0
1656597620000|2022-06-30 14:00:20|51.23|48.83|51.14|48.74|51.35|48.95|51.14|48.74|0
1656597630000|2022-06-30 14:00:30|51.18|48.78|51.18|48.78|51.18|48.78|51.18|48.78|0
1656597640000|2022-06-30 14:00:40|51.31|48.91|51.35|48.95|51.47|49.07|51.31|48.91|0
1656597650000|2022-06-30 14:00:50|51.31|48.91|51.35|48.95|51.47|49.07|51.31|48.91|0
1656597660000|2022-06-30 14:01:00|51.39|48.99|51.39|48.99|51.47|49.07|51.35|48.95|0
1656597670000|2022-06-30 14:01:10|51.35|48.95|51.35|48.95|51.35|48.95|51.27|48.87|0
1656597680000|2022-06-30 14:01:20|51.23|48.83|51.35|48.95|51.35|48.95|51.23|48.83|0
1656597690000|2022-06-30 14:01:30|51.43|49.03|51.64|49.24|51.64|49.24|51.39|48.99|0
1656597700000|2022-06-30 14:01:40|51.55|49.15|51.35|48.95|51.6|49.2|51.35|48.95|0
1656597710000|2022-06-30 14:01:50|51.31|48.91|51.18|48.78|51.31|48.91|51.18|48.78|0
1656597720000|2022-06-30 14:02:00|51.14|48.74|51.18|48.78|51.18|48.78|51.14|48.74|0
1656597730000|2022-06-30 14:02:10|51.1|48.7|50.69|48.29|51.14|48.74|50.69|48.29|0
1656597740000|2022-06-30 14:02:20|50.73|48.33|50.61|48.21|50.73|48.33|50.61|48.21|0
1656597750000|2022-06-30 14:02:30|50.65|48.25|50.57|48.17|50.65|48.25|50.57|48.17|0
1656597760000|2022-06-30 14:02:40|50.65|48.25|50.57|48.17|50.65|48.25|50.57|48.17|0
1656597770000|2022-06-30 14:02:50|50.53|48.13|50.45|48.05|50.73|48.33|50.45|48.05|0
1656597780000|2022-06-30 14:03:00|50.53|48.13|50.49|48.09|50.53|48.13|50.41|48.01|0
1656597790000|2022-06-30 14:03:10|50.41|48.01|50.57|48.17|50.57|48.17|50.41|48.01|0
1656597800000|2022-06-30 14:03:20|50.61|48.21|50.69|48.29|50.69|48.29|50.61|48.21|0
1656597810000|2022-06-30 14:03:30|50.53|48.13|50.49|48.09|50.57|48.17|50.49|48.09|0
1656597820000|2022-06-30 14:03:40|50.45|48.05|50.73|48.33|50.73|48.33|50.45|48.05|0
1656597830000|2022-06-30 14:03:50|50.78|48.38|50.61|48.21|50.78|48.38|50.61|48.21|0
1656597840000|2022-06-30 14:04:00|50.9|48.5|50.86|48.46|50.9|48.5|50.73|48.33|0
1656597850000|2022-06-30 14:04:10|50.9|48.5|51.02|48.62|51.02|48.62|50.86|48.46|0
1656597860000|2022-06-30 14:04:20|51.06|48.66|51.06|48.66|51.06|48.66|51.02|48.62|0
1656597870000|2022-06-30 14:04:30|51.14|48.74|51.35|48.95|51.35|48.95|51.14|48.74|0
1656597880000|2022-06-30 14:04:40|51.31|48.91|51.02|48.62|51.31|48.91|51.02|48.62|0
1656597890000|2022-06-30 14:04:50|50.98|48.58|50.82|48.42|50.98|48.58|50.82|48.42|0
1656597900000|2022-06-30 14:05:00|50.73|48.33|50.65|48.25|50.78|48.38|50.65|48.25|0
1656597910000|2022-06-30 14:05:10|50.73|48.33|50.73|48.33|50.73|48.33|50.65|48.25|0
1656597920000|2022-06-30 14:05:20|50.69|48.29|50.61|48.21|50.73|48.33|50.61|48.21|0
1656597930000|2022-06-30 14:05:30|50.65|48.25|50.65|48.25|50.73|48.33|50.65|48.25|0
1656597940000|2022-06-30 14:05:40|50.61|48.21|50.65|48.25|50.65|48.25|50.61|48.21|0
1656597950000|2022-06-30 14:05:50|50.61|48.21|51.06|48.66|51.06|48.66|50.53|48.13|0
1656597960000|2022-06-30 14:06:00|51.18|48.78|51.18|48.78|51.18|48.78|51.18|48.78|0
1656597970000|2022-06-30 14:06:10|50.9|48.5|51.1|48.7|51.14|48.74|50.9|48.5|0
1656597980000|2022-06-30 14:06:20|51.14|48.74|51.31|48.91|51.39|48.99|51.14|48.74|0
1656597990000|2022-06-30 14:06:30|51.35|48.95|51.31|48.91|51.35|48.95|51.22|48.82|0
1656598000000|2022-06-30 14:06:40|51.43|49.03|51.14|48.74|51.43|49.03|51.14|48.74|0
1656598010000|2022-06-30 14:06:50|51.1|48.7|51.1|48.7|51.1|48.7|51.06|48.66|0
1656598020000|2022-06-30 14:07:00|51.06|48.66|51.06|48.66|51.06|48.66|51.06|48.66|0
1656598030000|2022-06-30 14:07:10|51.02|48.62|51.31|48.91|51.31|48.91|51.02|48.62|0
1656598040000|2022-06-30 14:07:20|51.27|48.87|51.31|48.91|51.31|48.91|51.27|48.87|0
1656598050000|2022-06-30 14:07:30|51.27|48.87|51.1|48.7|51.27|48.87|51.1|48.7|0
1656598060000|2022-06-30 14:07:40|51.08|48.68|51.1|48.7|51.14|48.74|51.08|48.68|0
1656598070000|2022-06-30 14:07:50|51.31|48.91|51.14|48.74|51.31|48.91|51.14|48.74|0
1656598080000|2022-06-30 14:08:00|50.98|48.58|50.73|48.33|50.98|48.58|50.73|48.33|0
1656598090000|2022-06-30 14:08:10|51.06|48.66|51.1|48.7|51.18|48.78|51.06|48.66|0
1656598100000|2022-06-30 14:08:20|51.14|48.74|51.18|48.78|51.22|48.82|51.14|48.74|0
1656598110000|2022-06-30 14:08:30|51.31|48.91|51.39|48.99|51.39|48.99|51.31|48.91|0
1656598120000|2022-06-30 14:08:40|51.31|48.91|51.22|48.82|51.31|48.91|51.22|48.82|0
1656598130000|2022-06-30 14:08:50|51.27|48.87|51.2|48.8|51.27|48.87|51.2|48.8|0
1656598140000|2022-06-30 14:09:00|51.31|48.91|51.22|48.82|51.31|48.91|51.22|48.82|0
1656598150000|2022-06-30 14:09:10|51.35|48.95|51.39|48.99|51.43|49.03|51.35|48.95|0
1656598160000|2022-06-30 14:09:20|51.35|48.95|51.1|48.7|51.39|48.99|51.1|48.7|0
1656598170000|2022-06-30 14:09:30|50.9|48.5|50.77|48.37|50.9|48.5|50.77|48.37|0
1656598180000|2022-06-30 14:09:40|50.86|48.46|50.86|48.46|50.9|48.5|50.86|48.46|0
1656598190000|2022-06-30 14:09:50|50.81|48.41|50.94|48.54|50.94|48.54|50.81|48.41|0
1656598200000|2022-06-30 14:10:00|51.26|48.86|51.14|48.74|51.26|48.86|51.06|48.66|0
1656598210000|2022-06-30 14:10:10|51.18|48.78|51.31|48.91|51.31|48.91|51.14|48.74|0
1656598220000|2022-06-30 14:10:20|51.35|48.95|51.43|49.03|51.43|49.03|51.35|48.95|0
1656598230000|2022-06-30 14:10:30|51.51|49.11|51.22|48.82|51.51|49.11|51.22|48.82|0
1656598240000|2022-06-30 14:10:40|51.18|48.78|50.98|48.58|51.18|48.78|50.98|48.58|0
1656598250000|2022-06-30 14:10:50|50.9|48.5|50.98|48.58|50.98|48.58|50.86|48.46|0
1656598260000|2022-06-30 14:11:00|50.94|48.54|51.1|48.7|51.18|48.78|50.94|48.54|0
1656598270000|2022-06-30 14:11:10|51.06|48.66|50.18|47.78|51.06|48.66|50.16|47.76|0
1656598280000|2022-06-30 14:11:20|51.76|49.36|51.84|49.44|51.84|49.44|51.76|49.36|0
1656598290000|2022-06-30 14:11:30|51.96|49.56|51.88|49.48|51.96|49.56|51.71|49.31|0
1656598300000|2022-06-30 14:11:40|52|49.6|52.04|49.64|52.09|49.69|52|49.6|0
1656598310000|2022-06-30 14:11:50|52|49.6|51.88|49.48|52|49.6|51.88|49.48|0
1656598320000|2022-06-30 14:12:00|51.82|49.42|52.88|50.48|52.88|50.48|51.82|49.42|0
1656598330000|2022-06-30 14:12:10|52.93|50.53|53.09|50.69|53.13|50.73|52.93|50.53|0
1656598340000|2022-06-30 14:12:20|53.13|50.73|53.18|50.78|53.18|50.78|53.13|50.73|0
1656598350000|2022-06-30 14:12:30|53.22|50.82|53.3|50.9|53.3|50.9|53.13|50.73|0
1656598360000|2022-06-30 14:12:40|53.18|50.78|53.13|50.73|53.26|50.86|53.13|50.73|0
1656598370000|2022-06-30 14:12:50|53.05|50.65|53.03|50.63|53.07|50.67|53.03|50.63|0
1656598380000|2022-06-30 14:13:00|53.05|50.65|53.01|50.61|53.05|50.65|53.01|50.61|0
1656598390000|2022-06-30 14:13:10|52.88|50.48|53.18|50.78|53.18|50.78|52.88|50.48|0
1656598400000|2022-06-30 14:13:20|53.13|50.73|53.13|50.73|53.13|50.73|53.09|50.69|0
1656598410000|2022-06-30 14:13:30|53.09|50.69|53.05|50.65|53.09|50.69|53.05|50.65|0
1656598420000|2022-06-30 14:13:40|52.92|50.52|53.05|50.65|53.05|50.65|52.92|50.52|0
1656598430000|2022-06-30 14:13:50|53.09|50.69|53.09|50.69|53.13|50.73|53.09|50.69|0
1656598440000|2022-06-30 14:14:00|53.13|50.73|53.26|50.86|53.26|50.86|53.13|50.73|0
1656598450000|2022-06-30 14:14:10|53.3|50.9|53.3|50.9|53.3|50.9|53.3|50.9|0
1656598460000|2022-06-30 14:14:20|53.26|50.86|53.18|50.78|53.26|50.86|53.18|50.78|0
1656598470000|2022-06-30 14:14:30|53.13|50.73|53.18|50.78|53.18|50.78|53.09|50.69|0
1656598480000|2022-06-30 14:14:40|54.06|51.66|54.06|51.66|54.06|51.66|54.06|51.66|0
1656598490000|2022-06-30 14:14:50|54.11|51.71|54.06|51.66|54.11|51.71|54.02|51.62|0
1656598500000|2022-06-30 14:15:00|54.15|51.75|54.02|51.62|54.15|51.75|53.77|51.37|0
1656598510000|2022-06-30 14:15:10|54.11|51.71|53.89|51.49|54.11|51.71|53.89|51.49|0
1656598520000|2022-06-30 14:15:20|53.81|51.41|53.55|51.15|53.81|51.41|53.55|51.15|0
1656598530000|2022-06-30 14:15:30|53.51|51.11|53.39|50.99|53.51|51.11|53.39|50.99|0
1656598540000|2022-06-30 14:15:40|53.43|51.03|53.47|51.07|53.47|51.07|53.43|51.03|0
1656598550000|2022-06-30 14:15:50|53.39|50.99|53.43|51.03|53.51|51.11|53.39|50.99|0
1656598560000|2022-06-30 14:16:00|53.3|50.9|53.13|50.73|53.3|50.9|53.13|50.73|0
1656598570000|2022-06-30 14:16:10|53.18|50.78|53.26|50.86|53.26|50.86|53.05|50.65|0
1656598580000|2022-06-30 14:16:20|53.34|50.94|53.51|51.11|53.51|51.11|53.34|50.94|0
1656598590000|2022-06-30 14:16:30|53.47|51.07|53.6|51.2|53.6|51.2|53.47|51.07|0
1656598600000|2022-06-30 14:16:40|53.72|51.32|53.34|50.94|53.72|51.32|53.34|50.94|0
1656598610000|2022-06-30 14:16:50|53.43|51.03|53.34|50.94|53.47|51.07|53.34|50.94|0
1656598620000|2022-06-30 14:17:00|53.26|50.86|53.39|50.99|53.43|51.03|53.24|50.84|0
1656598630000|2022-06-30 14:17:10|53.51|51.11|53.64|51.24|53.64|51.24|53.51|51.11|0
1656598640000|2022-06-30 14:17:20|53.81|51.41|54.1|51.7|54.1|51.7|53.81|51.41|0
1656598650000|2022-06-30 14:17:30|54.56|52.16|54.56|52.16|54.6|52.2|54.48|52.08|0
1656598660000|2022-06-30 14:17:40|53.62|51.22|53.41|51.01|53.62|51.22|53.41|51.01|0
1656598670000|2022-06-30 14:17:50|53.37|50.97|53.54|51.14|53.54|51.14|53.37|50.97|0
1656598680000|2022-06-30 14:18:00|53.41|51.01|53.46|51.06|53.58|51.18|53.41|51.01|0
1656598690000|2022-06-30 14:18:10|53.58|51.18|54.01|51.61|54.01|51.61|53.58|51.18|0
1656598700000|2022-06-30 14:18:20|54.05|51.65|53.79|51.39|54.05|51.65|53.79|51.39|0
1656598710000|2022-06-30 14:18:30|53.84|51.44|53.62|51.22|53.84|51.44|53.62|51.22|0
1656598720000|2022-06-30 14:18:40|53.71|51.31|53.71|51.31|53.75|51.35|53.71|51.31|0
1656598730000|2022-06-30 14:18:50|53.84|51.44|53.79|51.39|53.84|51.44|53.67|51.27|0
1656598740000|2022-06-30 14:19:00|53.62|51.22|53.37|50.97|53.62|51.22|53.37|50.97|0
1656598750000|2022-06-30 14:19:10|53.29|50.89|53.29|50.89|53.29|50.89|53.29|50.89|0
1656598760000|2022-06-30 14:19:20|53.46|51.06|53.5|51.1|53.5|51.1|53.46|51.06|0
1656598770000|2022-06-30 14:19:30|53.58|51.18|53.62|51.22|53.71|51.31|53.58|51.18|0
1656598780000|2022-06-30 14:19:40|53.41|51.01|53.46|51.06|53.46|51.06|53.37|50.97|0
1656598790000|2022-06-30 14:19:50|53.54|51.14|53.33|50.93|53.54|51.14|53.33|50.93|0
1656598800000|2022-06-30 14:20:00|53.2|50.8|53.08|50.68|53.2|50.8|53.08|50.68|0
1656598810000|2022-06-30 14:20:10|53.16|50.76|53.03|50.63|53.16|50.76|53.03|50.63|0
1656598820000|2022-06-30 14:20:20|52.99|50.59|52.87|50.47|53.08|50.68|52.87|50.47|0
1656598830000|2022-06-30 14:20:30|52.99|50.59|52.87|50.47|52.99|50.59|52.87|50.47|0
1656598840000|2022-06-30 14:20:40|52.83|50.43|52.7|50.3|52.83|50.43|52.66|50.26|0
1656598850000|2022-06-30 14:20:50|52.87|50.47|53.08|50.68|53.08|50.68|52.87|50.47|0
1656598860000|2022-06-30 14:21:00|53.03|50.63|53.37|50.97|53.37|50.97|53.03|50.63|0
1656598870000|2022-06-30 14:21:10|53.24|50.84|52.99|50.59|53.24|50.84|52.99|50.59|0
1656598880000|2022-06-30 14:21:20|52.95|50.55|52.7|50.3|52.99|50.59|52.7|50.3|0
1656598890000|2022-06-30 14:21:30|52.53|50.13|52.53|50.13|52.66|50.26|52.53|50.13|0
1656598900000|2022-06-30 14:21:40|52.62|50.22|52.62|50.22|52.62|50.22|52.62|50.22|0
1656598910000|2022-06-30 14:21:50|52.53|50.13|52.33|49.93|52.53|50.13|52.33|49.93|0
1656598920000|2022-06-30 14:22:00|52.41|50.01|52.49|50.09|52.53|50.13|52.32|49.92|0
1656598930000|2022-06-30 14:22:10|52.53|50.13|52.49|50.09|52.62|50.22|52.49|50.09|0
1656598940000|2022-06-30 14:22:20|52.41|50.01|52.53|50.13|52.59|50.19|52.41|50.01|0
1656598950000|2022-06-30 14:22:30|52.57|50.17|52.55|50.15|52.57|50.17|52.55|50.15|0
1656598960000|2022-06-30 14:22:40|52.72|50.32|52.7|50.3|52.72|50.32|52.66|50.26|0
1656598970000|2022-06-30 14:22:50|52.57|50.17|52.82|50.42|52.82|50.42|52.49|50.09|0
1656598980000|2022-06-30 14:23:00|52.74|50.34|52.53|50.13|52.82|50.42|52.53|50.13|0
1656598990000|2022-06-30 14:23:10|52.57|50.17|52.62|50.22|52.62|50.22|52.53|50.13|0
1656599000000|2022-06-30 14:23:20|52.66|50.26|52.7|50.3|52.7|50.3|52.66|50.26|0
1656599010000|2022-06-30 14:23:30|52.66|50.26|52.95|50.55|52.95|50.55|52.62|50.22|0
1656599020000|2022-06-30 14:23:40|52.91|50.51|53.2|50.8|53.2|50.8|52.91|50.51|0
1656599030000|2022-06-30 14:23:50|53.24|50.84|53.03|50.63|53.24|50.84|53.03|50.63|0
1656599040000|2022-06-30 14:24:00|52.95|50.55|53.12|50.72|53.12|50.72|52.95|50.55|0
1656599050000|2022-06-30 14:24:10|53.08|50.68|52.99|50.59|53.08|50.68|52.99|50.59|0
1656599060000|2022-06-30 14:24:20|53.03|50.63|52.87|50.47|53.03|50.63|52.78|50.38|0
1656599070000|2022-06-30 14:24:30|52.91|50.51|52.87|50.47|52.91|50.51|52.87|50.47|0
1656599080000|2022-06-30 14:24:40|52.95|50.55|52.95|50.55|53.03|50.63|52.95|50.55|0
1656599090000|2022-06-30 14:24:50|53.03|50.63|53.08|50.68|53.12|50.72|53.03|50.63|0
1656599100000|2022-06-30 14:25:00|52.91|50.51|53.12|50.72|53.12|50.72|52.91|50.51|0
1656599110000|2022-06-30 14:25:10|53.2|50.8|53.24|50.84|53.24|50.84|53.12|50.72|0
1656599120000|2022-06-30 14:25:20|53.2|50.8|53.2|50.8|53.45|51.05|53.2|50.8|0
1656599130000|2022-06-30 14:25:30|53.5|51.1|53.58|51.18|53.58|51.18|53.5|51.1|0
1656599140000|2022-06-30 14:25:40|53.62|51.22|53.52|51.12|53.62|51.22|53.52|51.12|0
1656599150000|2022-06-30 14:25:50|53.5|51.1|53.29|50.89|53.5|51.1|53.24|50.84|0
1656599160000|2022-06-30 14:26:00|53.37|50.97|53.41|51.01|53.41|51.01|53.33|50.93|0
1656599170000|2022-06-30 14:26:10|53.5|51.1|53.45|51.05|53.54|51.14|53.45|51.05|0
1656599180000|2022-06-30 14:26:20|53.5|51.1|53.54|51.14|53.54|51.14|53.5|51.1|0
1656599190000|2022-06-30 14:26:30|53.41|51.01|53.45|51.05|53.5|51.1|53.41|51.01|0
1656599200000|2022-06-30 14:26:40|53.2|50.8|53.26|50.86|53.26|50.86|53.2|50.8|0
1656599210000|2022-06-30 14:26:50|53.45|51.05|53.12|50.72|53.45|51.05|53.12|50.72|0
1656599220000|2022-06-30 14:27:00|52.99|50.59|52.82|50.42|52.99|50.59|52.82|50.42|0
1656599230000|2022-06-30 14:27:10|53.08|50.68|53.16|50.76|53.16|50.76|53.08|50.68|0
1656599240000|2022-06-30 14:27:20|53.24|50.84|53.41|51.01|53.41|51.01|53.24|50.84|0
1656599250000|2022-06-30 14:27:30|53.33|50.93|53.29|50.89|53.33|50.93|53.24|50.84|0
1656599260000|2022-06-30 14:27:40|53.2|50.8|53.2|50.8|53.24|50.84|53.2|50.8|0
1656599270000|2022-06-30 14:27:50|52.99|50.59|52.95|50.55|52.99|50.59|52.95|50.55|0
1656599280000|2022-06-30 14:28:00|52.91|50.51|52.7|50.3|52.91|50.51|52.7|50.3|0
1656599290000|2022-06-30 14:28:10|52.87|50.47|52.99|50.59|53.03|50.63|52.87|50.47|0
1656599300000|2022-06-30 14:28:20|53.03|50.63|53.07|50.67|53.07|50.67|53.03|50.63|0
1656599310000|2022-06-30 14:28:30|52.99|50.59|52.91|50.51|52.99|50.59|52.87|50.47|0
1656599320000|2022-06-30 14:28:40|52.87|50.47|52.78|50.38|52.91|50.51|52.78|50.38|0
1656599330000|2022-06-30 14:28:50|52.87|50.47|52.87|50.47|52.91|50.51|52.82|50.42|0
1656599340000|2022-06-30 14:29:00|52.78|50.38|53.07|50.67|53.07|50.67|52.78|50.38|0
1656599350000|2022-06-30 14:29:10|53.03|50.63|53.03|50.63|53.03|50.63|52.99|50.59|0
1656599360000|2022-06-30 14:29:20|52.91|50.51|53.03|50.63|53.03|50.63|52.91|50.51|0
1656599370000|2022-06-30 14:29:30|52.95|50.55|52.95|50.55|52.99|50.59|52.91|50.51|0
1656599380000|2022-06-30 14:29:40|52.99|50.59|53.12|50.72|53.12|50.72|52.99|50.59|0
1656599390000|2022-06-30 14:29:50|53.24|50.84|53.12|50.72|53.24|50.84|53.12|50.72|0
1656599400000|2022-06-30 14:30:00|53.16|50.76|52.74|50.34|53.16|50.76|52.74|50.34|0
1656599410000|2022-06-30 14:30:10|52.87|50.47|53.24|50.84|53.24|50.84|52.87|50.47|0
1656599420000|2022-06-30 14:30:20|53.2|50.8|53.07|50.67|53.2|50.8|53.07|50.67|0
1656599430000|2022-06-30 14:30:30|53.37|50.97|53.83|51.43|53.83|51.43|53.37|50.97|0
1656599440000|2022-06-30 14:30:40|53.96|51.56|53.75|51.35|53.96|51.56|53.75|51.35|0
1656599450000|2022-06-30 14:30:50|53.71|51.31|54.13|51.73|54.22|51.82|53.71|51.31|0
1656599460000|2022-06-30 14:31:00|53.88|51.48|53.96|51.56|53.96|51.56|53.88|51.48|0
1656599470000|2022-06-30 14:31:10|54.13|51.73|54.13|51.73|54.26|51.86|54.13|51.73|0
1656599480000|2022-06-30 14:31:20|54.09|51.69|54.26|51.86|54.26|51.86|54.09|51.69|0
1656599490000|2022-06-30 14:31:30|54.22|51.82|54.26|51.86|54.26|51.86|54.22|51.82|0
1656599500000|2022-06-30 14:31:40|54.17|51.77|54.24|51.84|54.26|51.86|54.05|51.65|0
1656599510000|2022-06-30 14:31:50|54.13|51.73|54.09|51.69|54.13|51.73|54|51.6|0
1656599520000|2022-06-30 14:32:00|53.79|51.39|53.83|51.43|53.96|51.56|53.79|51.39|0
1656599530000|2022-06-30 14:32:10|53.75|51.35|53.62|51.22|53.75|51.35|53.62|51.22|0
1656599540000|2022-06-30 14:32:20|53.79|51.39|54.39|51.99|54.39|51.99|53.75|51.35|0
1656599550000|2022-06-30 14:32:30|54.22|51.82|54.6|52.2|54.6|52.2|54.22|51.82|0
1656599560000|2022-06-30 14:32:40|54.64|52.24|54.64|52.24|54.64|52.24|54.6|52.2|0
1656599570000|2022-06-30 14:32:50|54.52|52.12|54.43|52.03|54.52|52.12|54.43|52.03|0
1656599580000|2022-06-30 14:33:00|54.6|52.2|54.64|52.24|54.64|52.24|54.56|52.16|0
1656599590000|2022-06-30 14:33:10|54.69|52.29|55.03|52.63|55.03|52.63|54.69|52.29|0
1656599610000|2022-06-30 14:33:30|55.42|53.02|55.38|52.98|55.42|53.02|55.38|52.98|0
1656599620000|2022-06-30 14:33:40|55.33|52.93|55.51|53.11|55.64|53.24|55.33|52.93|0
1656599630000|2022-06-30 14:33:50|55.55|53.15|55.46|53.06|55.59|53.19|55.46|53.06|0
1656599640000|2022-06-30 14:34:00|55.4|53|55.77|53.37|55.77|53.37|55.4|53|0
1656599650000|2022-06-30 14:34:10|55.72|53.32|55.33|52.93|55.72|53.32|55.33|52.93|0
1656599660000|2022-06-30 14:34:20|55.29|52.89|55.33|52.93|55.38|52.98|55.29|52.89|0
1656599670000|2022-06-30 14:34:30|55.42|53.02|55.33|52.93|55.46|53.06|55.33|52.93|0
1656599680000|2022-06-30 14:34:40|55.51|53.11|55.38|52.98|55.51|53.11|55.38|52.98|0
1656599690000|2022-06-30 14:34:50|55.59|53.19|55.68|53.28|55.68|53.28|55.59|53.19|0
1656599700000|2022-06-30 14:35:00|55.59|53.19|55.55|53.15|55.59|53.19|55.55|53.15|0
1656599710000|2022-06-30 14:35:10|55.38|52.98|55.64|53.24|55.64|53.24|55.38|52.98|0
1656599720000|2022-06-30 14:35:20|55.51|53.11|55.51|53.11|55.68|53.28|55.51|53.11|0
1656599730000|2022-06-30 14:35:30|55.64|53.24|55.59|53.19|55.64|53.24|55.59|53.19|0
1656599740000|2022-06-30 14:35:40|55.46|53.06|55.42|53.02|55.46|53.06|55.42|53.02|0
1656599750000|2022-06-30 14:35:50|55.38|52.98|55.44|53.04|55.44|53.04|55.33|52.93|0
1656599760000|2022-06-30 14:36:00|55.12|52.72|55.2|52.8|55.25|52.85|55.12|52.72|0
1656599770000|2022-06-30 14:36:10|55.07|52.67|55.22|52.82|55.22|52.82|55.07|52.67|0
1656599780000|2022-06-30 14:36:20|55.2|52.8|55.03|52.63|55.2|52.8|55.03|52.63|0
1656599790000|2022-06-30 14:36:30|54.9|52.5|54.9|52.5|54.9|52.5|54.86|52.46|0
1656599800000|2022-06-30 14:36:40|54.86|52.46|55.07|52.67|55.07|52.67|54.86|52.46|0
1656599810000|2022-06-30 14:36:50|54.99|52.59|55.16|52.76|55.16|52.76|54.99|52.59|0
1656599820000|2022-06-30 14:37:00|55.03|52.63|54.86|52.46|55.03|52.63|54.86|52.46|0
1656599830000|2022-06-30 14:37:10|54.94|52.54|54.99|52.59|55.03|52.63|54.94|52.54|0
1656599840000|2022-06-30 14:37:20|55.12|52.72|54.9|52.5|55.12|52.72|54.9|52.5|0
1656599850000|2022-06-30 14:37:30|54.94|52.54|54.99|52.59|55.07|52.67|54.94|52.54|0
1656599860000|2022-06-30 14:37:40|54.96|52.56|55.16|52.76|55.16|52.76|54.96|52.56|0
1656599870000|2022-06-30 14:37:50|55.29|52.89|55.27|52.87|55.42|53.02|55.25|52.85|0
1656599880000|2022-06-30 14:38:00|55.25|52.85|54.99|52.59|55.25|52.85|54.99|52.59|0
1656599890000|2022-06-30 14:38:10|55.03|52.63|55.2|52.8|55.2|52.8|55.03|52.63|0
1656599900000|2022-06-30 14:38:20|55.16|52.76|55.29|52.89|55.33|52.93|55.16|52.76|0
1656599910000|2022-06-30 14:38:30|55.27|52.87|55.2|52.8|55.38|52.98|55.2|52.8|0
1656599920000|2022-06-30 14:38:40|55.16|52.76|55.16|52.76|55.31|52.91|55.16|52.76|0
1656599930000|2022-06-30 14:38:50|55.12|52.72|54.56|52.16|55.12|52.72|54.56|52.16|0
1656599940000|2022-06-30 14:39:00|54.6|52.2|54.51|52.11|54.6|52.2|54.51|52.11|0
1656599950000|2022-06-30 14:39:10|54.64|52.24|54.69|52.29|54.69|52.29|54.6|52.2|0
1656599960000|2022-06-30 14:39:20|54.64|52.24|54.6|52.2|54.64|52.24|54.6|52.2|0
1656599970000|2022-06-30 14:39:30|54.56|52.16|54.64|52.24|54.64|52.24|54.56|52.16|0
1656599980000|2022-06-30 14:39:40|54.73|52.33|54.6|52.2|54.73|52.33|54.6|52.2|0
1656599990000|2022-06-30 14:39:50|54.56|52.16|54.26|51.86|54.56|52.16|54.26|51.86|0
1656600000000|2022-06-30 14:40:00|54.09|51.69|54.09|51.69|54.17|51.77|54.09|51.69|0
1656600010000|2022-06-30 14:40:10|54.04|51.64|54.13|51.73|54.13|51.73|54.02|51.62|0
1656600020000|2022-06-30 14:40:20|54|51.6|54.13|51.73|54.13|51.73|53.96|51.56|0
1656600030000|2022-06-30 14:40:30|54.26|51.86|54.34|51.94|54.34|51.94|54.26|51.86|0
1656600040000|2022-06-30 14:40:40|54.3|51.9|54.09|51.69|54.3|51.9|54|51.6|0
1656600050000|2022-06-30 14:40:50|54.21|51.81|54.34|51.94|54.34|51.94|54.17|51.77|0
1656600060000|2022-06-30 14:41:00|54.43|52.03|54.26|51.86|54.43|52.03|54.21|51.81|0
1656600070000|2022-06-30 14:41:10|54.21|51.81|54.32|51.92|54.32|51.92|54.21|51.81|0
1656600080000|2022-06-30 14:41:20|54.34|51.94|54.34|51.94|54.38|51.98|54.34|51.94|0
1656600090000|2022-06-30 14:41:30|54.41|52.01|54.34|51.94|54.41|52.01|54.34|51.94|0
1656600100000|2022-06-30 14:41:40|54.17|51.77|54.09|51.69|54.17|51.77|54.09|51.69|0
1656600110000|2022-06-30 14:41:50|54.04|51.64|54.04|51.64|54.17|51.77|54.04|51.64|0
1656600120000|2022-06-30 14:42:00|54|51.6|53.83|51.43|54|51.6|53.83|51.43|0
1656600130000|2022-06-30 14:42:10|53.92|51.52|53.98|51.58|53.98|51.58|53.87|51.47|0
1656600140000|2022-06-30 14:42:20|53.87|51.47|54|51.6|54|51.6|53.87|51.47|0
1656600150000|2022-06-30 14:42:30|53.83|51.43|53.87|51.47|54|51.6|53.83|51.43|0
1656600160000|2022-06-30 14:42:40|53.83|51.43|53.85|51.45|53.87|51.47|53.83|51.43|0
1656600170000|2022-06-30 14:42:50|53.87|51.47|53.79|51.39|53.87|51.47|53.75|51.35|0
1656600180000|2022-06-30 14:43:00|53.66|51.26|54|51.6|54|51.6|53.66|51.26|0
1656600190000|2022-06-30 14:43:10|54.06|51.66|54.04|51.64|54.06|51.66|53.92|51.52|0
1656600200000|2022-06-30 14:43:20|54.09|51.69|54|51.6|54.13|51.73|54|51.6|0
1656600210000|2022-06-30 14:43:30|54.06|51.66|54|51.6|54.06|51.66|53.96|51.56|0
1656600220000|2022-06-30 14:43:40|53.92|51.52|53.98|51.58|53.98|51.58|53.83|51.43|0
1656600230000|2022-06-30 14:43:50|53.92|51.52|53.87|51.47|53.92|51.52|53.83|51.43|0
1656600240000|2022-06-30 14:44:00|53.75|51.35|53.79|51.39|53.87|51.47|53.75|51.35|0
1656600250000|2022-06-30 14:44:10|53.87|51.47|54|51.6|54.04|51.64|53.87|51.47|0
1656600260000|2022-06-30 14:44:20|54.21|51.81|54.21|51.81|54.26|51.86|54.21|51.81|0
1656600270000|2022-06-30 14:44:30|54.3|51.9|53.92|51.52|54.3|51.9|53.92|51.52|0
1656600280000|2022-06-30 14:44:40|53.87|51.47|53.79|51.39|53.87|51.47|53.79|51.39|0
1656600290000|2022-06-30 14:44:50|53.81|51.41|53.6|51.2|53.81|51.41|53.6|51.2|0
1656600300000|2022-06-30 14:45:00|53.58|51.18|53.66|51.26|53.7|51.3|53.58|51.18|0
1656600310000|2022-06-30 14:45:10|53.7|51.3|53.7|51.3|53.79|51.39|53.7|51.3|0
1656600320000|2022-06-30 14:45:20|53.87|51.47|54|51.6|54|51.6|53.85|51.45|0
1656600330000|2022-06-30 14:45:30|54.02|51.62|53.96|51.56|54.04|51.64|53.96|51.56|0
1656600340000|2022-06-30 14:45:40|53.92|51.52|54.13|51.73|54.13|51.73|53.92|51.52|0
1656600350000|2022-06-30 14:45:50|54.17|51.77|53.92|51.52|54.17|51.77|53.92|51.52|0
1656600360000|2022-06-30 14:46:00|54|51.6|53.92|51.52|54|51.6|53.92|51.52|0
1656600370000|2022-06-30 14:46:10|53.95|51.55|52.18|49.78|53.95|51.55|52.14|49.74|0
1656600380000|2022-06-30 14:46:20|52.22|49.82|52.26|49.86|52.26|49.86|52.22|49.82|0
1656600390000|2022-06-30 14:46:30|52.34|49.94|52.22|49.82|52.34|49.94|52.22|49.82|0
1656600400000|2022-06-30 14:46:40|52.18|49.78|52.05|49.65|52.22|49.82|52.05|49.65|0
1656600410000|2022-06-30 14:46:50|52.01|49.61|52.18|49.78|52.18|49.78|52.01|49.61|0
1656600420000|2022-06-30 14:47:00|52.3|49.9|52.34|49.94|52.34|49.94|52.3|49.9|0
1656600430000|2022-06-30 14:47:10|52.43|50.03|52.51|50.11|52.51|50.11|52.43|50.03|0
1656600440000|2022-06-30 14:47:20|52.55|50.15|52.34|49.94|52.64|50.24|52.34|49.94|0
1656600450000|2022-06-30 14:47:30|52.3|49.9|52.47|50.07|52.47|50.07|52.26|49.86|0
1656600460000|2022-06-30 14:47:40|52.51|50.11|52.34|49.94|52.51|50.11|52.34|49.94|0
1656600470000|2022-06-30 14:47:50|52.3|49.9|52.51|50.11|52.51|50.11|52.3|49.9|0
1656600480000|2022-06-30 14:48:00|52.47|50.07|52.59|50.19|52.59|50.19|52.47|50.07|0
1656600490000|2022-06-30 14:48:10|52.64|50.24|52.76|50.36|52.8|50.4|52.64|50.24|0
1656600500000|2022-06-30 14:48:20|52.8|50.4|52.26|49.86|52.8|50.4|52.26|49.86|0
1656600510000|2022-06-30 14:48:30|52.3|49.9|52.34|49.94|52.34|49.94|52.22|49.82|0
1656600520000|2022-06-30 14:48:40|52.26|49.86|52.09|49.69|52.26|49.86|52.09|49.69|0
1656600530000|2022-06-30 14:48:50|52.01|49.61|51.89|49.49|52.01|49.61|51.89|49.49|0
1656600540000|2022-06-30 14:49:00|52.01|49.61|52.05|49.65|52.05|49.65|51.93|49.53|0
1656600550000|2022-06-30 14:49:10|52.09|49.69|52.22|49.82|52.22|49.82|52.09|49.69|0
1656600560000|2022-06-30 14:49:20|52.26|49.86|52.38|49.98|52.43|50.03|52.26|49.86|0
1656600570000|2022-06-30 14:49:30|52.4|50|52.55|50.15|52.64|50.24|52.4|50|0
1656600580000|2022-06-30 14:49:40|52.59|50.19|52.64|50.24|52.68|50.28|52.59|50.19|0
1656600590000|2022-06-30 14:49:50|52.68|50.28|52.64|50.24|52.68|50.28|52.64|50.24|0
1656600600000|2022-06-30 14:50:00|52.68|50.28|52.59|50.19|52.68|50.28|52.59|50.19|0
1656600610000|2022-06-30 14:50:10|52.68|50.28|52.64|50.24|52.76|50.36|52.64|50.24|0
1656600620000|2022-06-30 14:50:20|52.93|50.53|52.89|50.49|52.97|50.57|52.85|50.45|0
1656600630000|2022-06-30 14:50:30|52.85|50.45|52.72|50.32|52.85|50.45|52.68|50.28|0
1656600640000|2022-06-30 14:50:40|52.76|50.36|52.8|50.4|52.8|50.4|52.68|50.28|0
1656600650000|2022-06-30 14:50:50|52.89|50.49|52.76|50.36|53.1|50.7|52.76|50.36|0
1656600660000|2022-06-30 14:51:00|52.85|50.45|52.55|50.15|52.85|50.45|52.55|50.15|0
1656600670000|2022-06-30 14:51:10|52.76|50.36|52.97|50.57|52.97|50.57|52.76|50.36|0
1656600680000|2022-06-30 14:51:20|53.14|50.74|53.18|50.78|53.18|50.78|53.1|50.7|0
1656600690000|2022-06-30 14:51:30|53.16|50.76|52.97|50.57|53.16|50.76|52.93|50.53|0
1656600700000|2022-06-30 14:51:40|53.1|50.7|53.31|50.91|53.31|50.91|53.1|50.7|0
1656600710000|2022-06-30 14:51:50|53.27|50.87|53.23|50.83|53.27|50.87|53.18|50.78|0
1656600720000|2022-06-30 14:52:00|53.52|51.12|53.48|51.08|53.52|51.12|53.48|51.08|0
1656600730000|2022-06-30 14:52:10|53.56|51.16|53.35|50.95|53.56|51.16|53.35|50.95|0
1656600740000|2022-06-30 14:52:20|53.31|50.91|53.56|51.16|53.56|51.16|53.31|50.91|0
1656600750000|2022-06-30 14:52:30|54.38|51.98|54.55|52.15|54.64|52.24|54.38|51.98|0
1656600760000|2022-06-30 14:52:40|54.46|52.06|54.38|51.98|54.46|52.06|54.38|51.98|0
1656600770000|2022-06-30 14:52:50|54.46|52.06|54.34|51.94|54.46|52.06|54.29|51.89|0
1656600780000|2022-06-30 14:53:00|54.29|51.89|54.29|51.89|54.29|51.89|54.29|51.89|0
1656600790000|2022-06-30 14:53:10|54.34|51.94|54.59|52.19|54.59|52.19|54.34|51.94|0
1656600800000|2022-06-30 14:53:20|54.81|52.41|55.2|52.8|55.2|52.8|54.81|52.41|0
1656600820000|2022-06-30 14:53:40|55.33|52.93|55.37|52.97|55.37|52.97|55.28|52.88|0
1656600830000|2022-06-30 14:53:50|55.33|52.93|55.28|52.88|55.5|53.1|55.28|52.88|0
1656600840000|2022-06-30 14:54:00|55.33|52.93|56.02|53.62|56.02|53.62|55.33|52.93|0
1656600850000|2022-06-30 14:54:10|54.29|51.89|54.25|51.85|54.29|51.89|54.25|51.85|0
1656600860000|2022-06-30 14:54:20|54.2|51.8|54.2|51.8|54.2|51.8|54.16|51.76|0
1656600870000|2022-06-30 14:54:30|54.16|51.76|54.2|51.8|54.2|51.8|54.16|51.76|0
1656600880000|2022-06-30 14:54:40|54.16|51.76|54.03|51.63|54.16|51.76|54.03|51.63|0
1656600890000|2022-06-30 14:54:50|54.07|51.67|54.16|51.76|54.24|51.84|54.07|51.67|0
1656600900000|2022-06-30 14:55:00|54.2|51.8|54.12|51.72|54.2|51.8|54.12|51.72|0
1656600910000|2022-06-30 14:55:10|54.03|51.63|54.29|51.89|54.29|51.89|53.99|51.59|0
1656600920000|2022-06-30 14:55:20|54.37|51.97|54.24|51.84|54.37|51.97|54.2|51.8|0
1656600930000|2022-06-30 14:55:30|54.16|51.76|54.29|51.89|54.29|51.89|54.16|51.76|0
1656600940000|2022-06-30 14:55:40|54.42|52.02|54.46|52.06|54.46|52.06|54.37|51.97|0
1656600950000|2022-06-30 14:55:50|54.42|52.02|54.42|52.02|54.46|52.06|54.42|52.02|0
1656600960000|2022-06-30 14:56:00|54.33|51.93|54.42|52.02|54.42|52.02|54.33|51.93|0
1656600970000|2022-06-30 14:56:10|54.46|52.06|54.2|51.8|54.5|52.1|54.2|51.8|0
1656600980000|2022-06-30 14:56:20|54.16|51.76|54.24|51.84|54.24|51.84|54.12|51.72|0
1656600990000|2022-06-30 14:56:30|54.29|51.89|54.35|51.95|54.35|51.95|54.29|51.89|0
1656601000000|2022-06-30 14:56:40|54.37|51.97|54.46|52.06|54.46|52.06|54.37|51.97|0
1656601010000|2022-06-30 14:56:50|54.37|51.97|54.33|51.93|54.42|52.02|54.29|51.89|0
1656601020000|2022-06-30 14:57:00|54.42|52.02|54.46|52.06|54.46|52.06|54.42|52.02|0
1656601030000|2022-06-30 14:57:10|54.42|52.02|54.37|51.97|54.42|52.02|54.33|51.93|0
1656601040000|2022-06-30 14:57:20|54.42|52.02|54.2|51.8|54.42|52.02|54.2|51.8|0
1656601050000|2022-06-30 14:57:30|54.24|51.84|54.29|51.89|54.33|51.93|54.24|51.84|0
1656601060000|2022-06-30 14:57:40|54.24|51.84|54.33|51.93|54.33|51.93|54.24|51.84|0
1656601070000|2022-06-30 14:57:50|54.35|51.95|54.42|52.02|54.42|52.02|54.33|51.93|0
1656601080000|2022-06-30 14:58:00|54.5|52.1|54.93|52.53|54.93|52.53|54.5|52.1|0
1656601090000|2022-06-30 14:58:10|54.85|52.45|54.85|52.45|54.93|52.53|54.85|52.45|0
1656601100000|2022-06-30 14:58:20|54.93|52.53|55.11|52.71|55.11|52.71|54.93|52.53|0
1656601110000|2022-06-30 14:58:30|54.98|52.58|55.02|52.62|55.11|52.71|54.98|52.58|0
1656601120000|2022-06-30 14:58:40|55.15|52.75|55.02|52.62|55.19|52.79|55.02|52.62|0
1656601130000|2022-06-30 14:58:50|54.98|52.58|55.02|52.62|55.06|52.66|54.98|52.58|0
1656601140000|2022-06-30 14:59:00|54.98|52.58|55.19|52.79|55.19|52.79|54.98|52.58|0
1656601150000|2022-06-30 14:59:10|55.15|52.75|55.41|53.01|55.41|53.01|55.15|52.75|0
1656601160000|2022-06-30 14:59:20|55.37|52.97|55.28|52.88|55.37|52.97|55.28|52.88|0
1656601170000|2022-06-30 14:59:30|55.24|52.84|55.24|52.84|55.33|52.93|55.24|52.84|0
1656601180000|2022-06-30 14:59:40|55.28|52.88|55.11|52.71|55.28|52.88|55.11|52.71|0
1656601190000|2022-06-30 14:59:50|55.15|52.75|55.19|52.79|55.19|52.79|55.02|52.62|0
1656601200000|2022-06-30 15:00:00|55.15|52.75|55.11|52.71|55.15|52.75|55.06|52.66|0
1656601210000|2022-06-30 15:00:10|54.98|52.58|55.15|52.75|55.15|52.75|54.98|52.58|0
1656601220000|2022-06-30 15:00:20|55.19|52.79|54.93|52.53|55.19|52.79|54.93|52.53|0
1656601230000|2022-06-30 15:00:30|54.89|52.49|54.85|52.45|54.93|52.53|54.85|52.45|0
1656601240000|2022-06-30 15:00:40|54.8|52.4|54.72|52.32|54.8|52.4|54.72|52.32|0
1656601250000|2022-06-30 15:00:50|54.76|52.36|54.85|52.45|54.85|52.45|54.76|52.36|0
1656601260000|2022-06-30 15:01:00|54.72|52.32|54.37|51.97|54.85|52.45|54.37|51.97|0
1656601270000|2022-06-30 15:01:10|54.46|52.06|54.46|52.06|54.54|52.14|54.46|52.06|0
1656601280000|2022-06-30 15:01:20|54.42|52.02|54.42|52.02|54.42|52.02|54.33|51.93|0
1656601290000|2022-06-30 15:01:30|54.37|51.97|54.29|51.89|54.5|52.1|54.29|51.89|0
1656601300000|2022-06-30 15:01:40|54.37|51.97|54.37|51.97|54.42|52.02|54.33|51.93|0
1656601310000|2022-06-30 15:01:50|54.33|51.93|54.2|51.8|54.33|51.93|54.2|51.8|0
1656601320000|2022-06-30 15:02:00|54.16|51.76|54.16|51.76|54.2|51.8|54.16|51.76|0
1656601330000|2022-06-30 15:02:10|54.2|51.8|54.2|51.8|54.29|51.89|54.16|51.76|0
1656601340000|2022-06-30 15:02:20|54.29|51.89|54.33|51.93|54.37|51.97|54.29|51.89|0
1656601350000|2022-06-30 15:02:30|54.37|51.97|54.29|51.89|54.37|51.97|54.29|51.89|0
1656601360000|2022-06-30 15:02:40|54.33|51.93|54.29|51.89|54.37|51.97|54.29|51.89|0
1656601370000|2022-06-30 15:02:50|54.37|51.97|54.29|51.89|54.37|51.97|54.29|51.89|0
1656601380000|2022-06-30 15:03:00|54.37|51.97|54.2|51.8|54.37|51.97|54.16|51.76|0
1656601390000|2022-06-30 15:03:10|54.16|51.76|54.29|51.89|54.29|51.89|54.16|51.76|0
1656601400000|2022-06-30 15:03:20|54.33|51.93|54.42|52.02|54.46|52.06|54.33|51.93|0
1656601410000|2022-06-30 15:03:30|54.16|51.76|54.16|51.76|54.2|51.8|54.16|51.76|0
1656601420000|2022-06-30 15:03:40|53.99|51.59|53.86|51.46|54.03|51.63|53.86|51.46|0
1656601430000|2022-06-30 15:03:50|53.99|51.59|53.94|51.54|53.99|51.59|53.9|51.5|0
1656601440000|2022-06-30 15:04:00|53.82|51.42|53.77|51.37|53.82|51.42|53.69|51.29|0
1656601450000|2022-06-30 15:04:10|53.73|51.33|53.86|51.46|53.86|51.46|53.69|51.29|0
1656601460000|2022-06-30 15:04:20|53.94|51.54|53.99|51.59|54.03|51.63|53.86|51.46|0
1656601470000|2022-06-30 15:04:30|54.03|51.63|54.07|51.67|54.11|51.71|53.99|51.59|0
1656601480000|2022-06-30 15:04:40|53.99|51.59|53.99|51.59|53.99|51.59|53.94|51.54|0
1656601490000|2022-06-30 15:04:50|53.94|51.54|53.99|51.59|54.03|51.63|53.94|51.54|0
1656601500000|2022-06-30 15:05:00|54.16|51.76|54.16|51.76|54.24|51.84|54.16|51.76|0
1656601510000|2022-06-30 15:05:10|54.24|51.84|54.33|51.93|54.33|51.93|54.2|51.8|0
1656601520000|2022-06-30 15:05:20|54.37|51.97|54.35|51.95|54.46|52.06|54.35|51.95|0
1656601530000|2022-06-30 15:05:30|54.46|52.06|54.67|52.27|54.67|52.27|54.41|52.01|0
1656601540000|2022-06-30 15:05:40|54.59|52.19|54.59|52.19|54.63|52.23|54.54|52.14|0
1656601550000|2022-06-30 15:05:50|54.72|52.32|54.41|52.01|54.72|52.32|54.41|52.01|0
1656601560000|2022-06-30 15:06:00|54.5|52.1|54.54|52.14|54.54|52.14|54.5|52.1|0
1656601570000|2022-06-30 15:06:10|54.52|52.12|54.59|52.19|54.63|52.23|54.52|52.12|0
1656601580000|2022-06-30 15:06:20|54.54|52.14|54.46|52.06|54.54|52.14|54.41|52.01|0
1656601590000|2022-06-30 15:06:30|54.41|52.01|54.29|51.89|54.41|52.01|54.29|51.89|0
1656601600000|2022-06-30 15:06:40|54.2|51.8|54.46|52.06|54.46|52.06|54.2|51.8|0
1656601610000|2022-06-30 15:06:50|54.5|52.1|54.54|52.14|54.59|52.19|54.5|52.1|0
1656601620000|2022-06-30 15:07:00|54.41|52.01|54.5|52.1|54.54|52.14|54.41|52.01|0
1656601630000|2022-06-30 15:07:10|54.46|52.06|54.59|52.19|54.59|52.19|54.41|52.01|0
1656601640000|2022-06-30 15:07:20|54.63|52.23|54.63|52.23|54.67|52.27|54.63|52.23|0
1656601650000|2022-06-30 15:07:30|54.5|52.1|54.67|52.27|54.67|52.27|54.5|52.1|0
1656601660000|2022-06-30 15:07:40|54.63|52.23|54.67|52.27|54.67|52.27|54.63|52.23|0
1656601670000|2022-06-30 15:07:50|54.76|52.36|54.76|52.36|54.8|52.4|54.76|52.36|0
1656601680000|2022-06-30 15:08:00|54.8|52.4|54.94|52.54|54.98|52.58|54.74|52.34|0
1656601690000|2022-06-30 15:08:10|54.98|52.58|56.2|53.8|56.2|53.8|54.98|52.58|0
1656601700000|2022-06-30 15:08:20|56.34|53.94|56.38|53.98|56.42|54.02|56.34|53.94|0
1656601710000|2022-06-30 15:08:30|56.29|53.89|56.38|53.98|56.42|54.02|56.29|53.89|0
1656601720000|2022-06-30 15:08:40|56.42|54.02|57.24|54.84|57.26|54.86|56.42|54.02|0
1656601730000|2022-06-30 15:08:50|57.26|54.86|57.17|54.77|57.26|54.86|57.17|54.77|0
1656601740000|2022-06-30 15:09:00|57.26|54.86|57.71|55.31|57.71|55.31|57.26|54.86|0
1656601750000|2022-06-30 15:09:10|57.75|55.35|57.75|55.35|57.75|55.35|57.75|55.35|0
1656601760000|2022-06-30 15:09:20|57.88|55.48|57.93|55.53|57.97|55.57|57.88|55.48|0
1656601770000|2022-06-30 15:09:30|57.88|55.48|57.79|55.39|57.93|55.53|57.79|55.39|0
1656601780000|2022-06-30 15:09:40|57.88|55.48|57.79|55.39|57.88|55.48|57.79|55.39|0
1656601790000|2022-06-30 15:09:50|57.82|55.42|57.88|55.48|57.88|55.48|57.82|55.42|0
1656601800000|2022-06-30 15:10:00|57.84|55.44|57.97|55.57|57.97|55.57|57.84|55.44|0
1656601810000|2022-06-30 15:10:10|58.02|55.62|57.97|55.57|58.02|55.62|57.97|55.57|0
1656601820000|2022-06-30 15:10:20|57.93|55.53|58.06|55.66|58.06|55.66|57.93|55.53|0
1656601830000|2022-06-30 15:10:30|58.02|55.62|58.06|55.66|58.06|55.66|58.02|55.62|0
1656601840000|2022-06-30 15:10:40|58.02|55.62|58.02|55.62|58.02|55.62|57.97|55.57|0
1656601850000|2022-06-30 15:10:50|58.06|55.66|57.97|55.57|58.06|55.66|57.97|55.57|0
1656601860000|2022-06-30 15:11:00|57.71|55.31|57.57|55.17|57.71|55.31|57.57|55.17|0
1656601870000|2022-06-30 15:11:10|57.62|55.22|57.53|55.13|57.62|55.22|57.48|55.08|0
1656601880000|2022-06-30 15:11:20|57.48|55.08|57.44|55.04|57.57|55.17|57.44|55.04|0
1656601890000|2022-06-30 15:11:30|57.48|55.08|57.15|54.75|57.48|55.08|57.15|54.75|0
1656601900000|2022-06-30 15:11:40|56.99|54.59|57.04|54.64|57.08|54.68|56.99|54.59|0
1656601910000|2022-06-30 15:11:50|56.99|54.59|57.17|54.77|57.17|54.77|56.99|54.59|0
1656601920000|2022-06-30 15:12:00|56.9|54.5|57.04|54.64|57.04|54.64|56.9|54.5|0
1656601930000|2022-06-30 15:12:10|56.99|54.59|57.26|54.86|57.26|54.86|56.99|54.59|0
1656601940000|2022-06-30 15:12:20|57.57|55.17|57.53|55.13|57.57|55.17|57.44|55.04|0
1656601950000|2022-06-30 15:12:30|57.57|55.17|57.44|55.04|57.62|55.22|57.44|55.04|0
1656601960000|2022-06-30 15:12:40|57.48|55.08|57.48|55.08|57.57|55.17|57.48|55.08|0
1656601970000|2022-06-30 15:12:50|57.35|54.95|57.35|54.95|57.39|54.99|57.35|54.95|0
1656601980000|2022-06-30 15:13:00|57.39|54.99|57.39|54.99|57.44|55.04|57.39|54.99|0
1656601990000|2022-06-30 15:13:10|57.44|55.04|57.53|55.13|57.53|55.13|57.39|54.99|0
1656602000000|2022-06-30 15:13:20|57.48|55.08|57.53|55.13|57.57|55.17|57.48|55.08|0
1656602010000|2022-06-30 15:13:30|57.48|55.08|57.35|54.95|57.48|55.08|57.35|54.95|0
1656602020000|2022-06-30 15:13:40|57.44|55.04|57.62|55.22|57.62|55.22|57.39|54.99|0
1656602030000|2022-06-30 15:13:50|57.57|55.17|57.66|55.26|57.75|55.35|57.57|55.17|0
1656602040000|2022-06-30 15:14:00|57.68|55.28|57.62|55.22|57.75|55.35|57.62|55.22|0
1656602050000|2022-06-30 15:14:10|57.57|55.17|57.53|55.13|57.57|55.17|57.48|55.08|0
1656602060000|2022-06-30 15:14:20|57.61|55.21|57.61|55.21|57.75|55.35|57.61|55.21|0
1656602070000|2022-06-30 15:14:30|57.55|55.15|57.53|55.13|57.55|55.15|57.48|55.08|0
1656602080000|2022-06-30 15:14:40|57.48|55.08|57.48|55.08|57.53|55.13|57.44|55.04|0
1656602090000|2022-06-30 15:14:50|57.39|54.99|57.26|54.86|57.39|54.99|57.26|54.86|0
1656602100000|2022-06-30 15:15:00|57.17|54.77|57.21|54.81|57.26|54.86|57.17|54.77|0
1656602110000|2022-06-30 15:15:10|57.35|54.95|57.44|55.04|57.44|55.04|57.35|54.95|0
1656602120000|2022-06-30 15:15:20|57.48|55.08|57.61|55.21|57.61|55.21|57.48|55.08|0
1656602130000|2022-06-30 15:15:30|57.66|55.26|57.7|55.3|57.7|55.3|57.66|55.26|0
1656602140000|2022-06-30 15:15:40|57.61|55.21|57.53|55.13|57.61|55.21|57.53|55.13|0
1656602150000|2022-06-30 15:15:50|57.66|55.26|57.7|55.3|57.7|55.3|57.66|55.26|0
1656602160000|2022-06-30 15:16:00|57.75|55.35|57.84|55.44|57.84|55.44|57.75|55.35|0
1656602170000|2022-06-30 15:16:10|57.7|55.3|57.79|55.39|57.88|55.48|57.7|55.3|0
1656602180000|2022-06-30 15:16:20|57.75|55.35|57.79|55.39|57.79|55.39|57.75|55.35|0
1656602190000|2022-06-30 15:16:30|57.61|55.21|57.53|55.13|57.61|55.21|57.48|55.08|0
1656602200000|2022-06-30 15:16:40|57.57|55.17|57.44|55.04|57.61|55.21|57.44|55.04|0
1656602210000|2022-06-30 15:16:50|57.5|55.1|57.53|55.13|57.53|55.13|57.5|55.1|0
1656602220000|2022-06-30 15:17:00|57.44|55.04|57.48|55.08|57.53|55.13|57.44|55.04|0
1656602230000|2022-06-30 15:17:10|57.53|55.13|57.7|55.3|57.75|55.35|57.53|55.13|0
1656602240000|2022-06-30 15:17:20|57.75|55.35|57.84|55.44|57.84|55.44|57.75|55.35|0
1656602250000|2022-06-30 15:17:30|57.93|55.53|58.15|55.75|58.15|55.75|57.93|55.53|0
1656602260000|2022-06-30 15:17:40|58.06|55.66|57.93|55.53|58.06|55.66|57.93|55.53|0
1656602270000|2022-06-30 15:17:50|57.88|55.48|57.79|55.39|57.88|55.48|57.75|55.35|0
1656602280000|2022-06-30 15:18:00|57.7|55.3|57.66|55.26|57.7|55.3|57.66|55.26|0
1656602290000|2022-06-30 15:18:10|57.75|55.35|57.75|55.35|57.79|55.39|57.75|55.35|0
1656602300000|2022-06-30 15:18:20|57.79|55.39|57.57|55.17|57.79|55.39|57.57|55.17|0
1656602310000|2022-06-30 15:18:30|57.52|55.12|56.73|54.33|57.61|55.21|56.73|54.33|0
1656602320000|2022-06-30 15:18:40|56.69|54.29|56.64|54.24|56.69|54.29|56.64|54.24|0
1656602330000|2022-06-30 15:18:50|56.55|54.15|56.55|54.15|56.64|54.24|56.51|54.11|0
1656602340000|2022-06-30 15:19:00|56.42|54.02|56.29|53.89|56.42|54.02|56.29|53.89|0
1656602350000|2022-06-30 15:19:10|56.38|53.98|56.51|54.11|56.51|54.11|56.38|53.98|0
1656602360000|2022-06-30 15:19:20|56.55|54.15|56.6|54.2|56.64|54.24|56.51|54.11|0
1656602370000|2022-06-30 15:19:30|56.55|54.15|56.6|54.2|56.6|54.2|56.38|53.98|0
1656602380000|2022-06-30 15:19:40|56.64|54.24|56.6|54.2|56.69|54.29|56.6|54.2|0
1656602390000|2022-06-30 15:19:50|56.69|54.29|56.64|54.24|56.69|54.29|56.55|54.15|0
1656602400000|2022-06-30 15:20:00|56.47|54.07|56.51|54.11|56.55|54.15|56.47|54.07|0
1656602410000|2022-06-30 15:20:10|56.64|54.24|57|54.6|57|54.6|56.64|54.24|0
1656602420000|2022-06-30 15:20:20|57.04|54.64|56.91|54.51|57.04|54.64|56.91|54.51|0
1656602430000|2022-06-30 15:20:30|57|54.6|57.09|54.69|57.09|54.69|57|54.6|0
1656602440000|2022-06-30 15:20:40|57.13|54.73|57.31|54.91|57.31|54.91|57.13|54.73|0
1656602460000|2022-06-30 15:21:00|57.4|55|56.95|54.55|57.4|55|56.95|54.55|0
1656602470000|2022-06-30 15:21:10|57.09|54.69|57.17|54.77|57.17|54.77|57|54.6|0
1656602480000|2022-06-30 15:21:20|57.04|54.64|56.93|54.53|57.04|54.64|56.93|54.53|0
1656602490000|2022-06-30 15:21:30|56.86|54.46|56.95|54.55|57.04|54.64|56.86|54.46|0
1656602500000|2022-06-30 15:21:40|57|54.6|56.82|54.42|57|54.6|56.82|54.42|0
1656602510000|2022-06-30 15:21:50|56.91|54.51|56.86|54.46|56.91|54.51|56.86|54.46|0
1656602520000|2022-06-30 15:22:00|56.82|54.42|56.95|54.55|56.95|54.55|56.77|54.37|0
1656602530000|2022-06-30 15:22:10|56.91|54.51|57.04|54.64|57.09|54.69|56.91|54.51|0
1656602540000|2022-06-30 15:22:20|57.17|54.77|57.4|55|57.4|55|57.17|54.77|0
1656602550000|2022-06-30 15:22:30|57.35|54.95|57.4|55|57.4|55|57.35|54.95|0
1656602560000|2022-06-30 15:22:40|57.35|54.95|57.35|54.95|57.4|55|57.35|54.95|0
1656602570000|2022-06-30 15:22:50|57.4|55|57.35|54.95|57.4|55|57.26|54.86|0
1656602580000|2022-06-30 15:23:00|57.4|55|57.71|55.31|57.76|55.36|57.35|54.95|0
1656602590000|2022-06-30 15:23:10|57.67|55.27|57.49|55.09|57.67|55.27|57.49|55.09|0
1656602600000|2022-06-30 15:23:20|57.67|55.27|57.58|55.18|57.67|55.27|57.49|55.09|0
1656602610000|2022-06-30 15:23:30|57.67|55.27|57.67|55.27|57.71|55.31|57.67|55.27|0
1656602620000|2022-06-30 15:23:40|57.53|55.13|57.84|55.44|57.84|55.44|57.53|55.13|0
1656602630000|2022-06-30 15:23:50|57.93|55.53|58.78|56.38|58.78|56.38|57.89|55.49|0
1656602640000|2022-06-30 15:24:00|58.68|56.28|57.84|55.44|58.68|56.28|57.84|55.44|0
1656602650000|2022-06-30 15:24:10|57.79|55.39|57.79|55.39|57.88|55.48|57.79|55.39|0
1656602660000|2022-06-30 15:24:20|57.75|55.35|57.79|55.39|57.79|55.39|57.75|55.35|0
1656602670000|2022-06-30 15:24:30|57.75|55.35|57.48|55.08|57.75|55.35|57.48|55.08|0
1656602680000|2022-06-30 15:24:40|57.52|55.12|57.52|55.12|57.61|55.21|57.52|55.12|0
1656602690000|2022-06-30 15:24:50|57.57|55.17|57.7|55.3|57.7|55.3|57.52|55.12|0
1656602700000|2022-06-30 15:25:00|57.57|55.17|57.61|55.21|57.66|55.26|57.57|55.17|0
1656602710000|2022-06-30 15:25:10|57.7|55.3|57.7|55.3|57.75|55.35|57.61|55.21|0
1656602720000|2022-06-30 15:25:20|57.75|55.35|57.79|55.39|57.88|55.48|57.75|55.35|0
1656602730000|2022-06-30 15:25:30|57.75|55.35|57.75|55.35|57.75|55.35|57.75|55.35|0
1656602740000|2022-06-30 15:25:40|57.84|55.44|57.88|55.48|57.88|55.48|57.84|55.44|0
1656602750000|2022-06-30 15:25:50|57.79|55.39|57.93|55.53|57.93|55.53|57.79|55.39|0
1656602760000|2022-06-30 15:26:00|58.38|55.98|58.33|55.93|58.38|55.98|58.33|55.93|0
1656602770000|2022-06-30 15:26:10|58.38|55.98|58.38|55.98|58.38|55.98|58.33|55.93|0
1656602780000|2022-06-30 15:26:20|58.33|55.93|58.74|56.34|58.74|56.34|58.33|55.93|0
1656602790000|2022-06-30 15:26:30|58.7|56.3|58.74|56.34|58.74|56.34|58.7|56.3|0
1656602800000|2022-06-30 15:26:40|58.83|56.43|58.83|56.43|58.83|56.43|58.79|56.39|0
1656602810000|2022-06-30 15:26:50|59.15|56.75|59.15|56.75|59.15|56.75|59.06|56.66|0
1656602820000|2022-06-30 15:27:00|59.2|56.8|59.52|57.12|59.61|57.21|59.2|56.8|0
1656602830000|2022-06-30 15:27:10|59.43|57.03|59.56|57.16|59.56|57.16|59.33|56.93|0
1656602840000|2022-06-30 15:27:20|59.52|57.12|59.33|56.93|59.52|57.12|59.33|56.93|0
1656602850000|2022-06-30 15:27:30|59.38|56.98|59.33|56.93|59.38|56.98|59.33|56.93|0
1656602860000|2022-06-30 15:27:40|59.38|56.98|59.38|56.98|59.47|57.07|59.38|56.98|0
1656602870000|2022-06-30 15:27:50|59.47|57.07|59.52|57.12|59.56|57.16|59.47|57.07|0
1656602880000|2022-06-30 15:28:00|59.86|57.46|59.86|57.46|59.91|57.51|59.81|57.41|0
1656602890000|2022-06-30 15:28:10|60|57.6|58.91|56.51|60|57.6|58.87|56.47|0
1656602900000|2022-06-30 15:28:20|59|56.6|58.01|55.61|59|56.6|58.01|55.61|0
1656602910000|2022-06-30 15:28:30|57.97|55.57|57.79|55.39|57.97|55.57|57.79|55.39|0
1656602920000|2022-06-30 15:28:40|57.74|55.34|57.7|55.3|57.74|55.34|57.7|55.3|0
1656602930000|2022-06-30 15:28:50|57.74|55.34|57.74|55.34|57.74|55.34|57.74|55.34|0
1656602940000|2022-06-30 15:29:00|57.65|55.25|57.88|55.48|57.88|55.48|57.65|55.25|0
1656602950000|2022-06-30 15:29:10|57.97|55.57|58.15|55.75|58.15|55.75|57.97|55.57|0
1656602960000|2022-06-30 15:29:20|58.06|55.66|58.24|55.84|58.24|55.84|58.06|55.66|0
1656602970000|2022-06-30 15:29:30|58.19|55.79|57.92|55.52|58.19|55.79|57.92|55.52|0
1656602980000|2022-06-30 15:29:40|57.79|55.39|57.61|55.21|57.79|55.39|57.61|55.21|0
1656602990000|2022-06-30 15:29:50|57.74|55.34|57.47|55.07|57.74|55.34|57.47|55.07|0
1656603000000|2022-06-30 15:30:00|57.43|55.03|57.52|55.12|57.52|55.12|57.43|55.03|0
1656603010000|2022-06-30 15:30:10|57.7|55.3|57.7|55.3|57.79|55.39|57.7|55.3|0
1656603020000|2022-06-30 15:30:20|57.61|55.21|57.47|55.07|57.65|55.25|57.47|55.07|0
1656603030000|2022-06-30 15:30:30|57.43|55.03|57.52|55.12|57.52|55.12|57.43|55.03|0
1656603040000|2022-06-30 15:30:40|57.56|55.16|57.34|54.94|57.56|55.16|57.34|54.94|0
1656603050000|2022-06-30 15:30:50|57.47|55.07|57.47|55.07|57.47|55.07|57.47|55.07|0
1656603060000|2022-06-30 15:31:00|57.43|55.03|57.43|55.03|57.61|55.21|57.43|55.03|0
1656603070000|2022-06-30 15:31:10|57.47|55.07|57.29|54.89|57.47|55.07|57.29|54.89|0
1656603080000|2022-06-30 15:31:20|57.43|55.03|57.43|55.03|57.43|55.03|57.38|54.98|0
1656603090000|2022-06-30 15:31:30|57.34|54.94|57.16|54.76|57.34|54.94|57.16|54.76|0
1656603100000|2022-06-30 15:31:40|57.2|54.8|57.16|54.76|57.2|54.8|57.16|54.76|0
1656603110000|2022-06-30 15:31:50|57.11|54.71|56.98|54.58|57.11|54.71|56.98|54.58|0
1656603120000|2022-06-30 15:32:00|56.93|54.53|56.93|54.53|56.98|54.58|56.84|54.44|0
1656603130000|2022-06-30 15:32:10|56.89|54.49|56.8|54.4|56.89|54.49|56.8|54.4|0
1656603140000|2022-06-30 15:32:20|57.07|54.67|57.11|54.71|57.11|54.71|57.02|54.62|0
1656603150000|2022-06-30 15:32:30|57.29|54.89|57.29|54.89|57.38|54.98|57.29|54.89|0
1656603160000|2022-06-30 15:32:40|57.2|54.8|57.11|54.71|57.29|54.89|57.11|54.71|0
1656603170000|2022-06-30 15:32:50|57.16|54.76|57.16|54.76|57.2|54.8|57.11|54.71|0
1656603180000|2022-06-30 15:33:00|57.07|54.67|57.11|54.71|57.11|54.71|57.02|54.62|0
1656603190000|2022-06-30 15:33:10|57.07|54.67|57.16|54.76|57.16|54.76|56.93|54.53|0
1656603200000|2022-06-30 15:33:20|57.2|54.8|57.11|54.71|57.2|54.8|57.11|54.71|0
1656603210000|2022-06-30 15:33:30|57.16|54.76|56.93|54.53|57.16|54.76|56.93|54.53|0
1656603220000|2022-06-30 15:33:40|56.89|54.49|56.76|54.36|56.89|54.49|56.76|54.36|0
1656603230000|2022-06-30 15:33:50|56.71|54.31|56.58|54.18|56.71|54.31|56.58|54.18|0
1656603240000|2022-06-30 15:34:00|56.53|54.13|56.58|54.18|56.58|54.18|56.44|54.04|0
1656603250000|2022-06-30 15:34:10|56.53|54.13|56.44|54.04|56.62|54.22|56.44|54.04|0
1656603260000|2022-06-30 15:34:20|56.49|54.09|56.67|54.27|56.67|54.27|56.49|54.09|0
1656603270000|2022-06-30 15:34:30|56.62|54.22|56.62|54.22|56.62|54.22|56.53|54.13|0
1656603280000|2022-06-30 15:34:40|56.67|54.27|56.58|54.18|56.67|54.27|56.58|54.18|0
1656603290000|2022-06-30 15:34:50|56.4|54|56.58|54.18|56.58|54.18|56.4|54|0
1656603300000|2022-06-30 15:35:00|56.53|54.13|56.44|54.04|56.58|54.18|56.44|54.04|0
1656603310000|2022-06-30 15:35:10|56.36|53.96|56.4|54|56.44|54.04|56.36|53.96|0
1656603320000|2022-06-30 15:35:20|56.22|53.82|56.4|54|56.4|54|56.22|53.82|0
1656603330000|2022-06-30 15:35:30|56.27|53.87|56.22|53.82|56.31|53.91|56.22|53.82|0
1656603340000|2022-06-30 15:35:40|56.09|53.69|56.09|53.69|56.18|53.78|56.09|53.69|0
1656603350000|2022-06-30 15:35:50|55.91|53.51|56|53.6|56|53.6|55.91|53.51|0
1656603360000|2022-06-30 15:36:00|55.91|53.51|56.13|53.73|56.18|53.78|55.91|53.51|0
1656603370000|2022-06-30 15:36:10|56.05|53.65|56.27|53.87|56.27|53.87|56.05|53.65|0
1656603380000|2022-06-30 15:36:20|56.31|53.91|56.27|53.87|56.36|53.96|56.18|53.78|0
1656603390000|2022-06-30 15:36:30|56.22|53.82|56.31|53.91|56.31|53.91|56.18|53.78|0
1656603400000|2022-06-30 15:36:40|56.27|53.87|56.27|53.87|56.27|53.87|56.27|53.87|0
1656603410000|2022-06-30 15:36:50|56.35|53.95|56.27|53.87|56.35|53.95|56.27|53.87|0
1656603420000|2022-06-30 15:37:00|56.31|53.91|56.35|53.95|56.35|53.95|56.22|53.82|0
1656603430000|2022-06-30 15:37:10|56.4|54|56.4|54|56.4|54|56.38|53.98|0
1656603440000|2022-06-30 15:37:20|56.49|54.09|56.53|54.13|56.58|54.18|56.49|54.09|0
1656603450000|2022-06-30 15:37:30|56.49|54.09|56.62|54.22|56.62|54.22|56.49|54.09|0
1656603460000|2022-06-30 15:37:40|56.67|54.27|56.67|54.27|56.8|54.4|56.67|54.27|0
1656603470000|2022-06-30 15:37:50|56.58|54.18|56.62|54.22|56.67|54.27|56.58|54.18|0
1656603480000|2022-06-30 15:38:00|56.53|54.13|56.44|54.04|56.53|54.13|56.44|54.04|0
1656603490000|2022-06-30 15:38:10|56.35|53.95|56.4|54|56.4|54|56.35|53.95|0
1656603500000|2022-06-30 15:38:20|56.35|53.95|56.31|53.91|56.35|53.95|56.24|53.84|0
1656603510000|2022-06-30 15:38:30|56.44|54.04|56.53|54.13|56.53|54.13|56.44|54.04|0
1656603520000|2022-06-30 15:38:40|56.49|54.09|56.44|54.04|56.49|54.09|56.35|53.95|0
1656603530000|2022-06-30 15:38:50|56.49|54.09|57.28|54.88|57.28|54.88|56.49|54.09|0
1656603540000|2022-06-30 15:39:00|57.33|54.93|58.26|55.86|58.35|55.95|57.33|54.93|0
1656603550000|2022-06-30 15:39:10|58.31|55.91|58.35|55.95|58.35|55.95|58.26|55.86|0
1656603560000|2022-06-30 15:39:20|58.4|56|58.4|56|58.4|56|58.35|55.95|0
1656603570000|2022-06-30 15:39:30|58.58|56.18|58.67|56.27|58.67|56.27|58.49|56.09|0
1656603580000|2022-06-30 15:39:40|58.72|56.32|58.76|56.36|58.81|56.41|58.67|56.27|0
1656603590000|2022-06-30 15:39:50|58.72|56.32|58.76|56.36|58.76|56.36|58.72|56.32|0
1656603600000|2022-06-30 15:40:00|58.85|56.45|58.76|56.36|58.85|56.45|58.62|56.22|0
1656603610000|2022-06-30 15:40:10|58.72|56.32|58.81|56.41|58.81|56.41|58.67|56.27|0
1656603620000|2022-06-30 15:40:20|58.94|56.54|59.12|56.72|59.12|56.72|58.94|56.54|0
1656603630000|2022-06-30 15:40:30|59.03|56.63|58.94|56.54|59.08|56.68|58.94|56.54|0
1656603640000|2022-06-30 15:40:40|58.83|56.43|59.03|56.63|59.03|56.63|58.81|56.41|0
1656603650000|2022-06-30 15:40:50|58.9|56.5|58.9|56.5|58.9|56.5|58.87|56.47|0
1656603660000|2022-06-30 15:41:00|58.94|56.54|58.99|56.59|58.99|56.59|58.94|56.54|0
1656603670000|2022-06-30 15:41:10|59.03|56.63|58.85|56.45|59.03|56.63|58.85|56.45|0
1656603680000|2022-06-30 15:41:20|58.9|56.5|58.71|56.31|58.9|56.5|58.71|56.31|0
1656603690000|2022-06-30 15:41:30|58.81|56.41|58.71|56.31|58.81|56.41|58.71|56.31|0
1656603700000|2022-06-30 15:41:40|58.81|56.41|58.76|56.36|58.9|56.5|58.76|56.36|0
1656603710000|2022-06-30 15:41:50|58.71|56.31|58.58|56.18|58.76|56.36|58.58|56.18|0
1656603720000|2022-06-30 15:42:00|58.62|56.22|58.76|56.36|58.76|56.36|58.62|56.22|0
1656603730000|2022-06-30 15:42:10|58.85|56.45|58.81|56.41|58.85|56.45|58.81|56.41|0
1656603740000|2022-06-30 15:42:20|58.85|56.45|58.94|56.54|58.94|56.54|58.85|56.45|0
1656603750000|2022-06-30 15:42:30|58.99|56.59|59.12|56.72|59.12|56.72|58.99|56.59|0
1656603760000|2022-06-30 15:42:40|59.08|56.68|59.12|56.72|59.17|56.77|59.08|56.68|0
1656603770000|2022-06-30 15:42:50|59.17|56.77|59.22|56.82|59.22|56.82|59.17|56.77|0
1656603780000|2022-06-30 15:43:00|59.26|56.86|59.26|56.86|59.26|56.86|59.22|56.82|0
1656603790000|2022-06-30 15:43:10|59.31|56.91|59.31|56.91|59.31|56.91|59.31|56.91|0
1656603810000|2022-06-30 15:43:30|59.12|56.72|58.76|56.36|59.12|56.72|58.76|56.36|0
1656603820000|2022-06-30 15:43:40|58.67|56.27|58.67|56.27|58.76|56.36|58.67|56.27|0
1656603830000|2022-06-30 15:43:50|58.62|56.22|58.58|56.18|58.62|56.22|58.58|56.18|0
1656603840000|2022-06-30 15:44:00|58.44|56.04|58.67|56.27|58.67|56.27|58.44|56.04|0
1656603850000|2022-06-30 15:44:10|58.62|56.22|58.81|56.41|58.81|56.41|58.62|56.22|0
1656603860000|2022-06-30 15:44:20|58.99|56.59|59.12|56.72|59.12|56.72|58.94|56.54|0
1656603870000|2022-06-30 15:44:30|59.17|56.77|59.31|56.91|59.31|56.91|59.12|56.72|0
1656603880000|2022-06-30 15:44:40|59.54|57.14|59.49|57.09|59.54|57.14|59.44|57.04|0
1656603890000|2022-06-30 15:44:50|59.54|57.14|59.31|56.91|59.54|57.14|59.31|56.91|0
1656603900000|2022-06-30 15:45:00|59.4|57|59.31|56.91|59.4|57|59.31|56.91|0
1656603910000|2022-06-30 15:45:10|59.12|56.72|59.21|56.81|59.21|56.81|59.12|56.72|0
1656603920000|2022-06-30 15:45:20|59.12|56.72|59.17|56.77|59.17|56.77|59.12|56.72|0
1656603930000|2022-06-30 15:45:30|59.4|57|59.4|57|59.44|57.04|59.4|57|0
1656603940000|2022-06-30 15:45:40|59.26|56.86|59.26|56.86|59.26|56.86|59.21|56.81|0
1656603950000|2022-06-30 15:45:50|59.49|57.09|59.44|57.04|59.54|57.14|59.44|57.04|0
1656603960000|2022-06-30 15:46:00|59.26|56.86|59.21|56.81|59.26|56.86|59.21|56.81|0
1656603970000|2022-06-30 15:46:10|59.17|56.77|59.31|56.91|59.31|56.91|59.12|56.72|0
1656603980000|2022-06-30 15:46:20|59.33|56.93|59.4|57|59.4|57|59.33|56.93|0
1656603990000|2022-06-30 15:46:30|59.31|56.91|59.49|57.09|59.53|57.13|59.31|56.91|0
1656604000000|2022-06-30 15:46:40|59.44|57.04|59.67|57.27|59.67|57.27|59.44|57.04|0
1656604010000|2022-06-30 15:46:50|59.69|57.29|59.72|57.32|59.72|57.32|59.58|57.18|0
1656604020000|2022-06-30 15:47:00|59.76|57.36|59.81|57.41|59.81|57.41|59.76|57.36|0
1656604030000|2022-06-30 15:47:10|59.72|57.32|59.86|57.46|59.86|57.46|59.72|57.32|0
1656604040000|2022-06-30 15:47:20|59.99|57.59|60.09|57.69|60.18|57.78|59.99|57.59|0
1656604050000|2022-06-30 15:47:30|60.18|57.78|60.18|57.78|60.23|57.83|60.18|57.78|0
1656604060000|2022-06-30 15:47:40|60.23|57.83|60.23|57.83|60.23|57.83|60.23|57.83|0
1656604070000|2022-06-30 15:47:50|60.46|58.06|60.5|58.1|60.5|58.1|60.46|58.06|0
1656604080000|2022-06-30 15:48:00|60.55|58.15|60.41|58.01|60.55|58.15|60.41|58.01|0
1656604090000|2022-06-30 15:48:10|60.5|58.1|60.5|58.1|60.5|58.1|60.5|58.1|0
1656604100000|2022-06-30 15:48:20|60.55|58.15|60.41|58.01|60.6|58.2|60.41|58.01|0
1656604110000|2022-06-30 15:48:30|60.5|58.1|60.36|57.96|60.5|58.1|60.36|57.96|0
1656604120000|2022-06-30 15:48:40|60.18|57.78|60.04|57.64|60.18|57.78|60.04|57.64|0
1656604130000|2022-06-30 15:48:50|60.09|57.69|60.23|57.83|60.23|57.83|60.09|57.69|0
1656604140000|2022-06-30 15:49:00|60.09|57.69|60.23|57.83|60.27|57.87|60.09|57.69|0
1656604150000|2022-06-30 15:49:10|60.18|57.78|60.32|57.92|60.32|57.92|60.18|57.78|0
1656604160000|2022-06-30 15:49:20|60.41|58.01|60.64|58.24|60.64|58.24|60.41|58.01|0
1656604170000|2022-06-30 15:49:30|60.55|58.15|60.41|58.01|60.55|58.15|60.41|58.01|0
1656604180000|2022-06-30 15:49:40|60.27|57.87|60.36|57.96|60.36|57.96|60.27|57.87|0
1656604190000|2022-06-30 15:49:50|60.32|57.92|60.27|57.87|60.32|57.92|60.27|57.87|0
1656604200000|2022-06-30 15:50:00|59.99|57.59|59.67|57.27|59.99|57.59|59.67|57.27|0
1656604210000|2022-06-30 15:50:10|59.76|57.36|59.86|57.46|59.95|57.55|59.76|57.36|0
1656604220000|2022-06-30 15:50:20|59.76|57.36|59.72|57.32|59.81|57.41|59.67|57.27|0
1656604230000|2022-06-30 15:50:30|59.81|57.41|59.63|57.23|59.81|57.41|59.63|57.23|0
1656604240000|2022-06-30 15:50:40|59.72|57.32|59.67|57.27|59.76|57.36|59.67|57.27|0
1656604250000|2022-06-30 15:50:50|59.72|57.32|59.58|57.18|59.72|57.32|59.58|57.18|0
1656604260000|2022-06-30 15:51:00|59.49|57.09|59.58|57.18|59.58|57.18|59.49|57.09|0
1656604270000|2022-06-30 15:51:10|59.53|57.13|59.67|57.27|59.67|57.27|59.53|57.13|0
1656604280000|2022-06-30 15:51:20|59.76|57.36|59.81|57.41|59.81|57.41|59.72|57.32|0
1656604290000|2022-06-30 15:51:30|59.86|57.46|59.9|57.5|59.9|57.5|59.86|57.46|0
1656604300000|2022-06-30 15:51:40|59.99|57.59|60.27|57.87|60.27|57.87|59.95|57.55|0
1656604310000|2022-06-30 15:51:50|60.13|57.73|60.09|57.69|60.13|57.73|60.04|57.64|0
1656604320000|2022-06-30 15:52:00|60.18|57.78|60.18|57.78|60.22|57.82|60.18|57.78|0
1656604330000|2022-06-30 15:52:10|60.09|57.69|59.81|57.41|60.09|57.69|59.81|57.41|0
1656604340000|2022-06-30 15:52:20|59.76|57.36|59.99|57.59|59.99|57.59|59.76|57.36|0
1656604350000|2022-06-30 15:52:30|60.09|57.69|59.9|57.5|60.09|57.69|59.9|57.5|0
1656604360000|2022-06-30 15:52:40|60.04|57.64|59.86|57.46|60.04|57.64|59.86|57.46|0
1656604370000|2022-06-30 15:52:50|59.9|57.5|59.9|57.5|59.9|57.5|59.86|57.46|0
1656604380000|2022-06-30 15:53:00|60.04|57.64|60.04|57.64|60.18|57.78|60.04|57.64|0
1656604390000|2022-06-30 15:53:10|60.15|57.75|60.22|57.82|60.22|57.82|60.15|57.75|0
1656604400000|2022-06-30 15:53:20|60.18|57.78|60.18|57.78|60.22|57.82|60.18|57.78|0
1656604410000|2022-06-30 15:53:30|60.27|57.87|60.36|57.96|60.36|57.96|60.27|57.87|0
1656604420000|2022-06-30 15:53:40|60.13|57.73|60.32|57.92|60.32|57.92|60.13|57.73|0
1656604430000|2022-06-30 15:53:50|60.41|58.01|60.32|57.92|60.41|58.01|60.32|57.92|0
1656604440000|2022-06-30 15:54:00|60.22|57.82|60.13|57.73|60.22|57.82|60.13|57.73|0
1656604450000|2022-06-30 15:54:10|60.27|57.87|60.13|57.73|60.27|57.87|60.13|57.73|0
1656604460000|2022-06-30 15:54:20|60.09|57.69|60.27|57.87|60.27|57.87|60.09|57.69|0
1656604470000|2022-06-30 15:54:30|60.09|57.69|60.13|57.73|60.18|57.78|60.09|57.69|0
1656604480000|2022-06-30 15:54:40|60.11|57.71|60.32|57.92|60.32|57.92|60.11|57.71|0
1656604490000|2022-06-30 15:54:50|60.36|57.96|60.41|58.01|60.46|58.06|60.36|57.96|0
1656604500000|2022-06-30 15:55:00|60.46|58.06|60.27|57.87|60.46|58.06|60.27|57.87|0
1656604510000|2022-06-30 15:55:10|60.18|57.78|60.18|57.78|60.18|57.78|60.18|57.78|0
1656604520000|2022-06-30 15:55:20|60.13|57.73|60.09|57.69|60.13|57.73|59.99|57.59|0
1656604530000|2022-06-30 15:55:30|60.13|57.73|60.04|57.64|60.13|57.73|60.04|57.64|0
1656604540000|2022-06-30 15:55:40|59.95|57.55|59.95|57.55|59.95|57.55|59.85|57.45|0
1656604550000|2022-06-30 15:55:50|59.9|57.5|59.81|57.41|59.9|57.5|59.81|57.41|0
1656604560000|2022-06-30 15:56:00|59.72|57.32|59.85|57.45|59.85|57.45|59.62|57.22|0
1656604570000|2022-06-30 15:56:10|59.9|57.5|60.22|57.82|60.22|57.82|59.9|57.5|0
1656604580000|2022-06-30 15:56:20|60.27|57.87|60.32|57.92|60.32|57.92|60.27|57.87|0
1656604590000|2022-06-30 15:56:30|60.22|57.82|60.13|57.73|60.22|57.82|60.13|57.73|0
1656604600000|2022-06-30 15:56:40|60.2|57.8|59.99|57.59|60.22|57.82|59.99|57.59|0
1656604610000|2022-06-30 15:56:50|59.95|57.55|59.95|57.55|59.99|57.59|59.9|57.5|0
1656604620000|2022-06-30 15:57:00|59.99|57.59|60.04|57.64|60.04|57.64|59.9|57.5|0
1656604630000|2022-06-30 15:57:10|60.13|57.73|60.13|57.73|60.18|57.78|60.13|57.73|0
1656604640000|2022-06-30 15:57:20|60.22|57.82|60.32|57.92|60.32|57.92|60.22|57.82|0
1656604650000|2022-06-30 15:57:30|60.22|57.82|60.41|58.01|60.41|58.01|60.22|57.82|0
1656604660000|2022-06-30 15:57:40|60.27|57.87|60.32|57.92|60.32|57.92|60.18|57.78|0
1656604670000|2022-06-30 15:57:50|60.36|57.96|60.45|58.05|60.45|58.05|60.36|57.96|0
1656604680000|2022-06-30 15:58:00|60.5|58.1|60.5|58.1|60.55|58.15|60.45|58.05|0
1656604690000|2022-06-30 15:58:10|60.45|58.05|60.73|58.33|60.73|58.33|60.45|58.05|0
1656604700000|2022-06-30 15:58:20|60.78|58.38|60.92|58.52|60.92|58.52|60.78|58.38|0
1656604710000|2022-06-30 15:58:30|60.87|58.47|60.97|58.57|60.97|58.57|60.87|58.47|0
1656604720000|2022-06-30 15:58:40|61.15|58.75|61.11|58.71|61.15|58.75|61.11|58.71|0
1656604730000|2022-06-30 15:58:50|61.01|58.61|60.92|58.52|61.06|58.66|60.92|58.52|0
1656604740000|2022-06-30 15:59:00|60.97|58.57|60.87|58.47|60.97|58.57|60.87|58.47|0
1656604750000|2022-06-30 15:59:10|60.83|58.43|61.01|58.61|61.01|58.61|60.83|58.43|0
1656604760000|2022-06-30 15:59:20|61.11|58.71|61.11|58.71|61.15|58.75|61.11|58.71|0
1656604770000|2022-06-30 15:59:30|61.01|58.61|61.06|58.66|61.11|58.71|61.01|58.61|0
1656604780000|2022-06-30 15:59:40|60.97|58.57|61.06|58.66|61.06|58.66|60.92|58.52|0
1656604790000|2022-06-30 15:59:50|60.97|58.57|61.01|58.61|61.01|58.61|60.97|58.57|0
1656604800000|2022-06-30 16:00:00|61.06|58.66|60.87|58.47|61.06|58.66|60.87|58.47|0
1656604810000|2022-06-30 16:00:10|60.83|58.43|60.92|58.52|60.92|58.52|60.64|58.24|0
1656604820000|2022-06-30 16:00:20|60.97|58.57|60.78|58.38|60.97|58.57|60.78|58.38|0
1656604830000|2022-06-30 16:00:30|60.83|58.43|60.92|58.52|60.97|58.57|60.83|58.43|0
1656604840000|2022-06-30 16:00:40|60.97|58.57|61.01|58.61|61.01|58.61|60.97|58.57|0
1656604850000|2022-06-30 16:00:50|60.97|58.57|61.06|58.66|61.06|58.66|60.97|58.57|0
1656604860000|2022-06-30 16:01:00|61.11|58.71|61.01|58.61|61.15|58.75|61.01|58.61|0
1656604870000|2022-06-30 16:01:10|61.15|58.75|61.01|58.61|61.15|58.75|61.01|58.61|0
1656604880000|2022-06-30 16:01:20|61.06|58.66|60.87|58.47|61.06|58.66|60.87|58.47|0
1656604890000|2022-06-30 16:01:30|61.01|58.61|61.06|58.66|61.06|58.66|60.92|58.52|0
1656604900000|2022-06-30 16:01:40|61.11|58.71|60.92|58.52|61.11|58.71|60.92|58.52|0
1656604910000|2022-06-30 16:01:50|61.01|58.61|61.01|58.61|61.01|58.61|60.97|58.57|0
1656604920000|2022-06-30 16:02:00|61.06|58.66|61.01|58.61|61.11|58.71|61.01|58.61|0
1656604930000|2022-06-30 16:02:10|61.15|58.75|61.15|58.75|61.15|58.75|61.11|58.71|0
1656604940000|2022-06-30 16:02:20|61.11|58.71|60.97|58.57|61.11|58.71|60.97|58.57|0
1656604950000|2022-06-30 16:02:30|60.92|58.52|60.78|58.38|60.92|58.52|60.69|58.29|0
1656604960000|2022-06-30 16:02:40|60.83|58.43|60.83|58.43|60.83|58.43|60.73|58.33|0
1656604970000|2022-06-30 16:02:50|60.69|58.29|60.55|58.15|60.69|58.29|60.55|58.15|0
1656604980000|2022-06-30 16:03:00|60.41|58.01|60.18|57.78|60.41|58.01|60.13|57.73|0
1656604990000|2022-06-30 16:03:10|60.13|57.73|60.22|57.82|60.22|57.82|60.13|57.73|0
1656605000000|2022-06-30 16:03:20|60.18|57.78|60.45|58.05|60.45|58.05|60.18|57.78|0
1656605010000|2022-06-30 16:03:30|60.5|58.1|60.45|58.05|60.55|58.15|60.45|58.05|0
1656605020000|2022-06-30 16:03:40|60.55|58.15|60.45|58.05|60.55|58.15|60.45|58.05|0
1656605030000|2022-06-30 16:03:50|60.31|57.91|60.27|57.87|60.36|57.96|60.27|57.87|0
1656605040000|2022-06-30 16:04:00|60.31|57.91|60.31|57.91|60.31|57.91|60.27|57.87|0
1656605050000|2022-06-30 16:04:10|60.22|57.82|60.31|57.91|60.31|57.91|60.22|57.82|0
1656605060000|2022-06-30 16:04:20|60.18|57.78|60.08|57.68|60.18|57.78|60.08|57.68|0
1656605070000|2022-06-30 16:04:30|60.04|57.64|60.2|57.8|60.2|57.8|60.04|57.64|0
1656605080000|2022-06-30 16:04:40|60.13|57.73|60.22|57.82|60.22|57.82|60.13|57.73|0
1656605090000|2022-06-30 16:04:50|60.18|57.78|60.27|57.87|60.27|57.87|60.18|57.78|0
1656605100000|2022-06-30 16:05:00|60.31|57.91|60.31|57.91|60.31|57.91|60.27|57.87|0
1656605110000|2022-06-30 16:05:10|60.24|57.84|60.22|57.82|60.31|57.91|60.22|57.82|0
1656605120000|2022-06-30 16:05:20|60.18|57.78|60.04|57.64|60.18|57.78|60.04|57.64|0
1656605130000|2022-06-30 16:05:30|60.08|57.68|59.99|57.59|60.08|57.68|59.99|57.59|0
1656605140000|2022-06-30 16:05:40|59.9|57.5|59.58|57.18|59.9|57.5|59.58|57.18|0
1656605150000|2022-06-30 16:05:50|59.67|57.27|59.53|57.13|59.67|57.27|59.53|57.13|0
1656605160000|2022-06-30 16:06:00|59.44|57.04|59.39|56.99|59.53|57.13|59.39|56.99|0
1656605170000|2022-06-30 16:06:10|59.35|56.95|59.03|56.63|59.35|56.95|59.03|56.63|0
1656605180000|2022-06-30 16:06:20|58.98|56.58|59.07|56.67|59.07|56.67|58.98|56.58|0
1656605190000|2022-06-30 16:06:30|59.03|56.63|59.07|56.67|59.07|56.67|58.98|56.58|0
1656605200000|2022-06-30 16:06:40|59.16|56.76|59.26|56.86|59.26|56.86|59.1|56.7|0
1656605210000|2022-06-30 16:06:50|59.3|56.9|59.21|56.81|59.39|56.99|59.21|56.81|0
1656605220000|2022-06-30 16:07:00|59.07|56.67|59.16|56.76|59.16|56.76|59.07|56.67|0
1656605230000|2022-06-30 16:07:10|59.03|56.63|58.94|56.54|59.03|56.63|58.85|56.45|0
1656605240000|2022-06-30 16:07:20|59.12|56.72|58.94|56.54|59.12|56.72|58.89|56.49|0
1656605250000|2022-06-30 16:07:30|59.07|56.67|59.12|56.72|59.12|56.72|59.03|56.63|0
1656605260000|2022-06-30 16:07:40|59.07|56.67|58.98|56.58|59.07|56.67|58.96|56.56|0
1656605270000|2022-06-30 16:07:50|59.03|56.63|59.03|56.63|59.03|56.63|59.03|56.63|0
1656605280000|2022-06-30 16:08:00|58.94|56.54|59.12|56.72|59.16|56.76|58.94|56.54|0
1656605290000|2022-06-30 16:08:10|59.21|56.81|59.12|56.72|59.26|56.86|59.12|56.72|0
1656605300000|2022-06-30 16:08:20|59.16|56.76|59.16|56.76|59.16|56.76|59.16|56.76|0
1656605310000|2022-06-30 16:08:30|59.21|56.81|59.16|56.76|59.21|56.81|59.16|56.76|0
1656605320000|2022-06-30 16:08:40|59.21|56.81|59.3|56.9|59.3|56.9|59.21|56.81|0
1656605330000|2022-06-30 16:08:50|59.16|56.76|59.12|56.72|59.16|56.76|59.07|56.67|0
1656605340000|2022-06-30 16:09:00|59.07|56.67|59.21|56.81|59.21|56.81|59.07|56.67|0
1656605350000|2022-06-30 16:09:10|59.16|56.76|59.26|56.86|59.26|56.86|59.16|56.76|0
1656605360000|2022-06-30 16:09:20|59.03|56.63|58.94|56.54|59.03|56.63|58.94|56.54|0
1656605370000|2022-06-30 16:09:30|58.84|56.44|58.71|56.31|58.84|56.44|58.71|56.31|0
1656605380000|2022-06-30 16:09:40|58.66|56.26|58.8|56.4|58.8|56.4|58.66|56.26|0
1656605390000|2022-06-30 16:09:50|58.75|56.35|58.8|56.4|58.84|56.44|58.75|56.35|0
1656605400000|2022-06-30 16:10:00|58.71|56.31|58.71|56.31|58.8|56.4|58.71|56.31|0
1656605410000|2022-06-30 16:10:10|58.75|56.35|58.71|56.31|58.8|56.4|58.71|56.31|0
1656605420000|2022-06-30 16:10:20|58.75|56.35|58.8|56.4|58.8|56.4|58.75|56.35|0
1656605430000|2022-06-30 16:10:30|58.89|56.49|58.89|56.49|58.98|56.58|58.89|56.49|0
1656605440000|2022-06-30 16:10:40|58.8|56.4|58.75|56.35|58.8|56.4|58.75|56.35|0
1656605450000|2022-06-30 16:10:50|58.89|56.49|58.62|56.22|58.89|56.49|58.62|56.22|0
1656605460000|2022-06-30 16:11:00|58.53|56.13|58.71|56.31|58.71|56.31|58.53|56.13|0
1656605470000|2022-06-30 16:11:10|58.66|56.26|58.57|56.17|58.66|56.26|58.53|56.13|0
1656605480000|2022-06-30 16:11:20|58.53|56.13|58.57|56.17|58.57|56.17|58.53|56.13|0
1656605490000|2022-06-30 16:11:30|58.66|56.26|58.71|56.31|58.71|56.31|58.59|56.19|0
1656605500000|2022-06-30 16:11:40|58.8|56.4|58.75|56.35|58.8|56.4|58.75|56.35|0
1656605510000|2022-06-30 16:11:50|58.84|56.44|59.03|56.63|59.03|56.63|58.84|56.44|0
1656605520000|2022-06-30 16:12:00|59.07|56.67|59.03|56.63|59.12|56.72|59.03|56.63|0
1656605530000|2022-06-30 16:12:10|59.07|56.67|59.07|56.67|59.07|56.67|59.03|56.63|0
1656605540000|2022-06-30 16:12:20|59.16|56.76|59.16|56.76|59.16|56.76|59.07|56.67|0
1656605550000|2022-06-30 16:12:30|59.25|56.85|59.16|56.76|59.25|56.85|59.16|56.76|0
1656605560000|2022-06-30 16:12:40|59.21|56.81|59.16|56.76|59.21|56.81|59.16|56.76|0
1656605570000|2022-06-30 16:12:50|59.25|56.85|59.3|56.9|59.3|56.9|59.25|56.85|0
1656605580000|2022-06-30 16:13:00|58.98|56.58|58.89|56.49|58.98|56.58|58.89|56.49|0
1656605590000|2022-06-30 16:13:10|58.94|56.54|58.71|56.31|58.94|56.54|58.71|56.31|0
1656605600000|2022-06-30 16:13:20|58.75|56.35|58.71|56.31|58.75|56.35|58.71|56.31|0
1656605610000|2022-06-30 16:13:30|58.66|56.26|58.53|56.13|58.66|56.26|58.53|56.13|0
1656605620000|2022-06-30 16:13:40|58.46|56.06|59.07|56.67|59.07|56.67|58.46|56.06|0
1656605630000|2022-06-30 16:13:50|59.03|56.63|59.16|56.76|59.16|56.76|59.03|56.63|0
1656605640000|2022-06-30 16:14:00|59.12|56.72|59.16|56.76|59.3|56.9|59.12|56.72|0
1656605650000|2022-06-30 16:14:10|59.21|56.81|59.25|56.85|59.25|56.85|59.16|56.76|0
1656605660000|2022-06-30 16:14:20|59.21|56.81|59.21|56.81|59.21|56.81|59.12|56.72|0
1656605670000|2022-06-30 16:14:30|59.25|56.85|59.21|56.81|59.28|56.88|59.21|56.81|0
1656605680000|2022-06-30 16:14:40|59.25|56.85|59.3|56.9|59.3|56.9|59.21|56.81|0
1656605690000|2022-06-30 16:14:50|59.35|56.95|59.71|57.31|59.71|57.31|59.35|56.95|0
1656605700000|2022-06-30 16:15:00|59.62|57.22|59.67|57.27|59.67|57.27|59.62|57.22|0
1656605710000|2022-06-30 16:15:10|59.62|57.22|59.76|57.36|59.76|57.36|59.57|57.17|0
1656605720000|2022-06-30 16:15:20|59.67|57.27|59.53|57.13|59.67|57.27|59.53|57.13|0
1656605730000|2022-06-30 16:15:30|59.57|57.17|59.64|57.24|59.64|57.24|59.57|57.17|0
1656605740000|2022-06-30 16:15:40|59.67|57.27|59.53|57.13|59.67|57.27|59.53|57.13|0
1656605750000|2022-06-30 16:15:50|59.48|57.08|59.39|56.99|59.48|57.08|59.39|56.99|0
1656605760000|2022-06-30 16:16:00|59.44|57.04|59.53|57.13|59.53|57.13|59.44|57.04|0
1656605770000|2022-06-30 16:16:10|59.39|56.99|59.3|56.9|59.44|57.04|59.3|56.9|0
1656605780000|2022-06-30 16:16:20|59.35|56.95|59.25|56.85|59.35|56.95|59.25|56.85|0
1656605790000|2022-06-30 16:16:30|59.39|56.99|59.3|56.9|59.44|57.04|59.3|56.9|0
1656605800000|2022-06-30 16:16:40|59.39|56.99|59.25|56.85|59.39|56.99|59.25|56.85|0
1656605810000|2022-06-30 16:16:50|59.21|56.81|59.21|56.81|59.25|56.85|59.21|56.81|0
1656605820000|2022-06-30 16:17:00|59.25|56.85|59.16|56.76|59.25|56.85|59.12|56.72|0
1656605830000|2022-06-30 16:17:10|59.25|56.85|59.07|56.67|59.3|56.9|59.07|56.67|0
1656605840000|2022-06-30 16:17:20|59.12|56.72|59.16|56.76|59.16|56.76|59.07|56.67|0
1656605850000|2022-06-30 16:17:30|59.21|56.81|59.39|56.99|59.39|56.99|59.21|56.81|0
1656605860000|2022-06-30 16:17:40|59.34|56.94|59.44|57.04|59.44|57.04|59.34|56.94|0
1656605870000|2022-06-30 16:17:50|59.53|57.13|59.53|57.13|59.53|57.13|59.48|57.08|0
1656605880000|2022-06-30 16:18:00|59.57|57.17|59.62|57.22|59.62|57.22|59.57|57.17|0
1656605890000|2022-06-30 16:18:10|59.67|57.27|59.67|57.27|59.71|57.31|59.67|57.27|0
1656605900000|2022-06-30 16:18:20|59.8|57.4|59.94|57.54|59.94|57.54|59.8|57.4|0
1656605910000|2022-06-30 16:18:30|59.99|57.59|59.94|57.54|59.99|57.59|59.94|57.54|0
1656605920000|2022-06-30 16:18:40|59.9|57.5|59.92|57.52|59.92|57.52|59.8|57.4|0
1656605930000|2022-06-30 16:18:50|59.99|57.59|59.99|57.59|60.03|57.63|59.94|57.54|0
1656605940000|2022-06-30 16:19:00|60.26|57.86|60.4|58|60.4|58|60.26|57.86|0
1656605950000|2022-06-30 16:19:10|60.45|58.05|60.31|57.91|60.45|58.05|60.31|57.91|0
1656605960000|2022-06-30 16:19:20|60.36|57.96|60.26|57.86|60.36|57.96|60.22|57.82|0
1656605970000|2022-06-30 16:19:30|60.29|57.89|60.08|57.68|60.29|57.89|60.08|57.68|0
1656605980000|2022-06-30 16:19:40|60.26|57.86|60.22|57.82|60.31|57.91|60.22|57.82|0
1656605990000|2022-06-30 16:19:50|60.26|57.86|60.26|57.86|60.26|57.86|60.22|57.82|0
1656606000000|2022-06-30 16:20:00|60.22|57.82|60.13|57.73|60.26|57.86|60.08|57.68|0
1656606010000|2022-06-30 16:20:10|60.08|57.68|60.13|57.73|60.26|57.86|60.08|57.68|0
1656606020000|2022-06-30 16:20:20|60.08|57.68|60.03|57.63|60.08|57.68|60.03|57.63|0
1656606030000|2022-06-30 16:20:30|60.13|57.73|60.36|57.96|60.4|58|60.13|57.73|0
1656606040000|2022-06-30 16:20:40|60.45|58.05|60.59|58.19|60.77|58.37|60.45|58.05|0
1656606050000|2022-06-30 16:20:50|60.54|58.14|60.77|58.37|60.77|58.37|60.54|58.14|0
1656606060000|2022-06-30 16:21:00|60.73|58.33|60.82|58.42|60.82|58.42|60.73|58.33|0
1656606070000|2022-06-30 16:21:10|61.1|58.7|61.1|58.7|61.1|58.7|61.05|58.65|0
1656606080000|2022-06-30 16:21:20|61.05|58.65|61.01|58.61|61.1|58.7|61.01|58.61|0
1656606090000|2022-06-30 16:21:30|61.05|58.65|61.15|58.75|61.15|58.75|61.05|58.65|0
1656606100000|2022-06-30 16:21:40|61.1|58.7|61.15|58.75|61.15|58.75|61.1|58.7|0
1656606110000|2022-06-30 16:21:50|61.01|58.61|60.96|58.56|61.1|58.7|60.96|58.56|0
1656606120000|2022-06-30 16:22:00|61.05|58.65|61.15|58.75|61.15|58.75|61.05|58.65|0
1656606150000|2022-06-30 16:22:30|61.1|58.7|61.01|58.61|61.1|58.7|61.01|58.61|0
1656606160000|2022-06-30 16:22:40|61.1|58.7|60.96|58.56|61.1|58.7|60.96|58.56|0
1656606170000|2022-06-30 16:22:50|60.91|58.51|60.87|58.47|60.91|58.51|60.87|58.47|0
1656606180000|2022-06-30 16:23:00|61.05|58.65|60.91|58.51|61.05|58.65|60.91|58.51|0
1656606190000|2022-06-30 16:23:10|60.96|58.56|60.91|58.51|60.96|58.56|60.91|58.51|0
1656606200000|2022-06-30 16:23:20|60.96|58.56|60.73|58.33|61.03|58.63|60.73|58.33|0
1656606210000|2022-06-30 16:23:30|60.68|58.28|60.54|58.14|60.68|58.28|60.54|58.14|0
1656606220000|2022-06-30 16:23:40|60.59|58.19|60.63|58.23|60.68|58.28|60.59|58.19|0
1656606230000|2022-06-30 16:23:50|60.68|58.28|60.87|58.47|60.87|58.47|60.68|58.28|0
1656606240000|2022-06-30 16:24:00|60.91|58.51|61.19|58.79|61.19|58.79|60.91|58.51|0
1656606250000|2022-06-30 16:24:10|61.29|58.89|61.29|58.89|61.29|58.89|61.24|58.84|0
1656606260000|2022-06-30 16:24:20|61.24|58.84|61.71|59.31|61.71|59.31|61.24|58.84|0
1656606270000|2022-06-30 16:24:30|61.76|59.36|62.04|59.64|62.04|59.64|61.76|59.36|0
1656606280000|2022-06-30 16:24:40|61.99|59.59|62.33|59.93|62.33|59.93|61.99|59.59|0
1656606290000|2022-06-30 16:24:50|62.42|60.02|62.56|60.16|62.56|60.16|62.42|60.02|0
1656606300000|2022-06-30 16:25:00|62.61|60.21|62.56|60.16|62.61|60.21|62.47|60.07|0
1656606310000|2022-06-30 16:25:10|62.61|60.21|62.71|60.31|62.71|60.31|62.56|60.16|0
1656606320000|2022-06-30 16:25:20|62.61|60.21|62.71|60.31|62.71|60.31|62.61|60.21|0
1656606330000|2022-06-30 16:25:30|63.28|60.88|63.52|61.12|63.57|61.17|63.28|60.88|0
1656606340000|2022-06-30 16:25:40|63.62|61.22|63.62|61.22|63.71|61.31|63.57|61.17|0
1656606350000|2022-06-30 16:25:50|63.66|61.26|63.86|61.46|63.86|61.46|63.62|61.22|0
1656606360000|2022-06-30 16:26:00|64|61.6|64|61.6|64|61.6|63.86|61.46|0
1656606370000|2022-06-30 16:26:10|63.91|61.51|63.52|61.12|63.91|61.51|63.52|61.12|0
1656606380000|2022-06-30 16:26:20|63.62|61.22|63.86|61.46|63.86|61.46|63.57|61.17|0
1656606390000|2022-06-30 16:26:30|63.71|61.31|63.71|61.31|63.71|61.31|63.71|61.31|0
1656606400000|2022-06-30 16:26:40|63.81|61.41|63.76|61.36|63.86|61.46|63.76|61.36|0
1656606410000|2022-06-30 16:26:50|63.86|61.46|63.71|61.31|63.86|61.46|63.71|61.31|0
1656606420000|2022-06-30 16:27:00|63.81|61.41|63.86|61.46|63.86|61.46|63.81|61.41|0
1656606430000|2022-06-30 16:27:10|63.91|61.51|63.95|61.55|63.95|61.55|63.86|61.46|0
1656606440000|2022-06-30 16:27:20|63.91|61.51|63.62|61.22|63.91|61.51|63.62|61.22|0
1656606450000|2022-06-30 16:27:30|63.83|61.43|63.76|61.36|63.83|61.43|63.66|61.26|0
1656606460000|2022-06-30 16:27:40|63.86|61.46|63.91|61.51|64|61.6|63.86|61.46|0
1656606470000|2022-06-30 16:27:50|63.95|61.55|63.81|61.41|63.95|61.55|63.81|61.41|0
1656606480000|2022-06-30 16:28:00|63.86|61.46|63.81|61.41|63.91|61.51|63.81|61.41|0
1656606490000|2022-06-30 16:28:10|63.86|61.46|63.57|61.17|63.86|61.46|63.57|61.17|0
1656606500000|2022-06-30 16:28:20|63.47|61.07|63.66|61.26|63.66|61.26|63.38|60.98|0
1656606510000|2022-06-30 16:28:30|63.71|61.31|63.62|61.22|63.76|61.36|63.62|61.22|0
1656606520000|2022-06-30 16:28:40|63.52|61.12|63.62|61.22|63.62|61.22|63.52|61.12|0
1656606530000|2022-06-30 16:28:50|63.57|61.17|63.37|60.97|63.57|61.17|63.37|60.97|0
1656606540000|2022-06-30 16:29:00|63.28|60.88|63.47|61.07|63.52|61.12|63.28|60.88|0
1656606550000|2022-06-30 16:29:10|63.66|61.26|63.66|61.26|63.66|61.26|63.62|61.22|0
1656606560000|2022-06-30 16:29:20|63.62|61.22|63.66|61.26|63.71|61.31|63.62|61.22|0
1656606570000|2022-06-30 16:29:30|63.71|61.31|63.81|61.41|63.81|61.41|63.71|61.31|0
1656606580000|2022-06-30 16:29:40|63.76|61.36|63.76|61.36|63.76|61.36|63.66|61.26|0
1656606590000|2022-06-30 16:29:50|63.81|61.41|63.81|61.41|63.81|61.41|63.76|61.36|0
1656606600000|2022-06-30 16:30:00|64|61.6|64|61.6|64|61.6|63.9|61.5|0
1656606610000|2022-06-30 16:30:10|64.1|61.7|64.05|61.65|64.1|61.7|63.95|61.55|0
1656606620000|2022-06-30 16:30:20|64.15|61.75|64.15|61.75|64.24|61.84|64.15|61.75|0
1656606630000|2022-06-30 16:30:30|64.24|61.84|64.24|61.84|64.34|61.94|64.24|61.84|0
1656606640000|2022-06-30 16:30:40|64.44|62.04|64.34|61.94|64.44|62.04|64.34|61.94|0
1656606650000|2022-06-30 16:30:50|64.29|61.89|64.39|61.99|64.39|61.99|64.29|61.89|0
1656606660000|2022-06-30 16:31:00|64.29|61.89|64.44|62.04|64.44|62.04|64.29|61.89|0
1656606670000|2022-06-30 16:31:10|64.49|62.09|64.54|62.14|64.54|62.14|64.44|62.04|0
1656606680000|2022-06-30 16:31:20|64.63|62.23|64.63|62.23|64.63|62.23|64.58|62.18|0
1656606690000|2022-06-30 16:31:30|64.73|62.33|64.68|62.28|64.73|62.33|64.68|62.28|0
1656606700000|2022-06-30 16:31:40|64.73|62.33|64.78|62.38|64.78|62.38|64.73|62.33|0
1656606710000|2022-06-30 16:31:50|64.73|62.33|64.63|62.23|64.73|62.33|64.63|62.23|0
1656606720000|2022-06-30 16:32:00|64.68|62.28|64.93|62.53|64.93|62.53|64.68|62.28|0
1656606730000|2022-06-30 16:32:10|64.97|62.57|65.27|62.87|65.27|62.87|64.97|62.57|0
1656606740000|2022-06-30 16:32:20|65.12|62.72|65.07|62.67|65.12|62.72|65.02|62.62|0
1656606750000|2022-06-30 16:32:30|65.02|62.62|65.17|62.77|65.17|62.77|65.02|62.62|0
1656606760000|2022-06-30 16:32:40|65.07|62.67|65.17|62.77|65.22|62.82|65.07|62.67|0
1656606770000|2022-06-30 16:32:50|65.12|62.72|64.97|62.57|65.22|62.82|64.97|62.57|0
1656606780000|2022-06-30 16:33:00|65.12|62.72|64.93|62.53|65.12|62.72|64.83|62.43|0
1656606790000|2022-06-30 16:33:10|64.78|62.38|64.63|62.23|64.78|62.38|64.63|62.23|0
1656606800000|2022-06-30 16:33:20|64.58|62.18|64.58|62.18|64.58|62.18|64.58|62.18|0
1656606810000|2022-06-30 16:33:30|64.53|62.13|64.58|62.18|64.63|62.23|64.53|62.13|0
1656606820000|2022-06-30 16:33:40|64.53|62.13|64.39|61.99|64.58|62.18|64.39|61.99|0
1656606830000|2022-06-30 16:33:50|64.49|62.09|64.53|62.13|64.63|62.23|64.49|62.09|0
1656606840000|2022-06-30 16:34:00|64.49|62.09|64.39|61.99|64.49|62.09|64.29|61.89|0
1656606850000|2022-06-30 16:34:10|64.49|62.09|64.39|61.99|64.49|62.09|64.39|61.99|0
1656606860000|2022-06-30 16:34:20|64.29|61.89|64.34|61.94|64.34|61.94|64.24|61.84|0
1656606870000|2022-06-30 16:34:30|64.29|61.89|64.29|61.89|64.29|61.89|64.24|61.84|0
1656606880000|2022-06-30 16:34:40|64.19|61.79|64.19|61.79|64.24|61.84|64.19|61.79|0
1656606890000|2022-06-30 16:34:50|64.24|61.84|64.1|61.7|64.24|61.84|64.05|61.65|0
1656606900000|2022-06-30 16:35:00|64.05|61.65|63.95|61.55|64.05|61.65|63.95|61.55|0
1656606910000|2022-06-30 16:35:10|63.9|61.5|63.81|61.41|63.9|61.5|63.81|61.41|0
1656606920000|2022-06-30 16:35:20|63.76|61.36|63.76|61.36|63.76|61.36|63.76|61.36|0
1656606930000|2022-06-30 16:35:30|63.61|61.21|63.66|61.26|63.71|61.31|63.61|61.21|0
1656606940000|2022-06-30 16:35:40|63.71|61.31|64.76|62.36|64.86|62.46|63.71|61.31|0
1656606950000|2022-06-30 16:35:50|64.86|62.46|64.86|62.46|64.9|62.5|64.86|62.46|0
1656606960000|2022-06-30 16:36:00|64.81|62.41|64.66|62.26|64.81|62.41|64.66|62.26|0
1656606970000|2022-06-30 16:36:10|64.76|62.36|64.56|62.16|64.76|62.36|64.52|62.12|0
1656606980000|2022-06-30 16:36:20|64.52|62.12|64.42|62.02|64.52|62.12|64.37|61.97|0
1656606990000|2022-06-30 16:36:30|64.27|61.87|64.27|61.87|64.27|61.87|64.13|61.73|0
1656607000000|2022-06-30 16:36:40|64.08|61.68|64.13|61.73|64.13|61.73|64.08|61.68|0
1656607010000|2022-06-30 16:36:50|64.03|61.63|64.13|61.73|64.13|61.73|63.98|61.58|0
1656607020000|2022-06-30 16:37:00|64.08|61.68|63.84|61.44|64.08|61.68|63.84|61.44|0
1656607030000|2022-06-30 16:37:10|64.03|61.63|64.22|61.82|64.22|61.82|64.03|61.63|0
1656607040000|2022-06-30 16:37:20|64.47|62.07|64.37|61.97|64.47|62.07|64.37|61.97|0
1656607050000|2022-06-30 16:37:30|64.32|61.92|64.22|61.82|64.32|61.92|64.18|61.78|0
1656607060000|2022-06-30 16:37:40|64.37|61.97|64.18|61.78|64.37|61.97|64.18|61.78|0
1656607070000|2022-06-30 16:37:50|64.08|61.68|63.79|61.39|64.08|61.68|63.79|61.39|0
1656607080000|2022-06-30 16:38:00|63.89|61.49|63.81|61.41|63.89|61.49|63.74|61.34|0
1656607090000|2022-06-30 16:38:10|63.84|61.44|64.01|61.61|64.01|61.61|63.84|61.44|0
1656607100000|2022-06-30 16:38:20|63.98|61.58|64.08|61.68|64.08|61.68|63.98|61.58|0
1656607110000|2022-06-30 16:38:30|64.03|61.63|64.22|61.82|64.22|61.82|64.03|61.63|0
1656607120000|2022-06-30 16:38:40|64.18|61.78|64.32|61.92|64.32|61.92|64.18|61.78|0
1656607130000|2022-06-30 16:38:50|64.27|61.87|64.32|61.92|64.32|61.92|64.27|61.87|0
1656607140000|2022-06-30 16:39:00|64.27|61.87|64.13|61.73|64.27|61.87|64.13|61.73|0
1656607150000|2022-06-30 16:39:10|64.18|61.78|64.13|61.73|64.18|61.78|64.13|61.73|0
1656607160000|2022-06-30 16:39:20|64.18|61.78|64.08|61.68|64.18|61.78|64.08|61.68|0
1656607170000|2022-06-30 16:39:30|64.13|61.73|64.27|61.87|64.27|61.87|64.13|61.73|0
1656607180000|2022-06-30 16:39:40|64.32|61.92|64.3|61.9|64.32|61.92|64.3|61.9|0
1656607190000|2022-06-30 16:39:50|64.13|61.73|64.08|61.68|64.13|61.73|64.08|61.68|0
1656607200000|2022-06-30 16:40:00|64.15|61.75|64.03|61.63|64.18|61.78|63.98|61.58|0
1656607210000|2022-06-30 16:40:10|64.08|61.68|64.22|61.82|64.22|61.82|64.08|61.68|0
1656607220000|2022-06-30 16:40:20|64.18|61.78|64.03|61.63|64.18|61.78|64.03|61.63|0
1656607230000|2022-06-30 16:40:30|64.08|61.68|64.08|61.68|64.13|61.73|64.03|61.63|0
1656607240000|2022-06-30 16:40:40|64.18|61.78|64.27|61.87|64.32|61.92|64.18|61.78|0
1656607250000|2022-06-30 16:40:50|64.13|61.73|64.13|61.73|64.2|61.8|64.13|61.73|0
1656607260000|2022-06-30 16:41:00|64.08|61.68|64.08|61.68|64.18|61.78|64.08|61.68|0
1656607270000|2022-06-30 16:41:10|64.03|61.63|64.13|61.73|64.18|61.78|64.03|61.63|0
1656607280000|2022-06-30 16:41:20|64.08|61.68|64.22|61.82|64.22|61.82|64.08|61.68|0
1656607290000|2022-06-30 16:41:30|64.15|61.75|64.08|61.68|64.15|61.75|64.08|61.68|0
1656607300000|2022-06-30 16:41:40|63.93|61.53|63.89|61.49|63.93|61.53|63.89|61.49|0
1656607310000|2022-06-30 16:41:50|63.98|61.58|63.89|61.49|63.98|61.58|63.89|61.49|0
1656607320000|2022-06-30 16:42:00|63.93|61.53|63.98|61.58|63.98|61.58|63.93|61.53|0
1656607330000|2022-06-30 16:42:10|64.03|61.63|64.08|61.68|64.08|61.68|64.03|61.63|0
1656607340000|2022-06-30 16:42:20|64.13|61.73|64.22|61.82|64.22|61.82|64.13|61.73|0
1656607350000|2022-06-30 16:42:30|64.17|61.77|63.93|61.53|64.17|61.77|63.84|61.44|0
1656607360000|2022-06-30 16:42:40|63.89|61.49|63.98|61.58|63.98|61.58|63.89|61.49|0
1656607370000|2022-06-30 16:42:50|63.93|61.53|64.17|61.77|64.17|61.77|63.93|61.53|0
1656607380000|2022-06-30 16:43:00|64.37|61.97|64.32|61.92|64.37|61.97|64.32|61.92|0
1656607390000|2022-06-30 16:43:10|64.37|61.97|64.56|62.16|64.56|62.16|64.37|61.97|0
1656607400000|2022-06-30 16:43:20|64.47|62.07|64.47|62.07|64.51|62.11|64.47|62.07|0
1656607410000|2022-06-30 16:43:30|64.66|62.26|64.66|62.26|64.66|62.26|64.61|62.21|0
1656607420000|2022-06-30 16:43:40|64.76|62.36|64.95|62.55|64.95|62.55|64.76|62.36|0
1656607430000|2022-06-30 16:43:50|64.9|62.5|64.81|62.41|64.9|62.5|64.81|62.41|0
1656607440000|2022-06-30 16:44:00|64.76|62.36|64.71|62.31|64.78|62.38|64.71|62.31|0
1656607450000|2022-06-30 16:44:10|64.61|62.21|64.61|62.21|64.66|62.26|64.51|62.11|0
1656607460000|2022-06-30 16:44:20|64.56|62.16|64.51|62.11|64.56|62.16|64.51|62.11|0
1656607470000|2022-06-30 16:44:30|64.56|62.16|64.66|62.26|64.66|62.26|64.56|62.16|0
1656607480000|2022-06-30 16:44:40|64.61|62.21|64.46|62.06|64.61|62.21|64.46|62.06|0
1656607490000|2022-06-30 16:44:50|64.51|62.11|64.63|62.23|64.63|62.23|64.51|62.11|0
1656607500000|2022-06-30 16:45:00|64.76|62.36|64.76|62.36|64.95|62.55|64.76|62.36|0
1656607510000|2022-06-30 16:45:10|64.71|62.31|64.66|62.26|64.71|62.31|64.66|62.26|0
1656607520000|2022-06-30 16:45:20|64.61|62.21|64.66|62.26|64.66|62.26|64.56|62.16|0
1656607530000|2022-06-30 16:45:30|64.8|62.4|65|62.6|65|62.6|64.8|62.4|0
1656607540000|2022-06-30 16:45:40|65.05|62.65|64.95|62.55|65.24|62.84|64.95|62.55|0
1656607550000|2022-06-30 16:45:50|65|62.6|64.95|62.55|65.1|62.7|64.95|62.55|0
1656607560000|2022-06-30 16:46:00|65.05|62.65|65|62.6|65.05|62.65|65|62.6|0
1656607570000|2022-06-30 16:46:10|64.95|62.55|64.9|62.5|64.95|62.55|64.9|62.5|0
1656607580000|2022-06-30 16:46:20|64.95|62.55|64.8|62.4|64.95|62.55|64.8|62.4|0
1656607590000|2022-06-30 16:46:30|64.85|62.45|64.9|62.5|64.9|62.5|64.85|62.45|0
1656607600000|2022-06-30 16:46:40|64.76|62.36|64.95|62.55|64.95|62.55|64.76|62.36|0
1656607610000|2022-06-30 16:46:50|64.88|62.48|64.9|62.5|64.95|62.55|64.88|62.48|0
1656607620000|2022-06-30 16:47:00|64.95|62.55|64.9|62.5|65|62.6|64.85|62.45|0
1656607630000|2022-06-30 16:47:10|64.95|62.55|65.05|62.65|65.05|62.65|64.95|62.55|0
1656607640000|2022-06-30 16:47:20|65.15|62.75|65|62.6|65.15|62.75|65|62.6|0
1656607650000|2022-06-30 16:47:30|64.93|62.53|65.05|62.65|65.05|62.65|64.9|62.5|0
1656607660000|2022-06-30 16:47:40|65.15|62.75|65.24|62.84|65.24|62.84|65.15|62.75|0
1656607670000|2022-06-30 16:47:50|65.34|62.94|65.1|62.7|65.44|63.04|65.1|62.7|0
1656607680000|2022-06-30 16:48:00|65.05|62.65|65.15|62.75|65.15|62.75|65.05|62.65|0
1656607690000|2022-06-30 16:48:10|65.05|62.65|65.05|62.65|65.05|62.65|65.05|62.65|0
1656607700000|2022-06-30 16:48:20|65.1|62.7|65.1|62.7|65.15|62.75|65.05|62.65|0
1656607710000|2022-06-30 16:48:30|65|62.6|64.9|62.5|65|62.6|64.8|62.4|0
1656607720000|2022-06-30 16:48:40|64.85|62.45|64.61|62.21|64.95|62.55|64.61|62.21|0
1656607730000|2022-06-30 16:48:50|64.56|62.16|64.73|62.33|64.73|62.33|64.56|62.16|0
1656607740000|2022-06-30 16:49:00|64.37|61.97|64.22|61.82|64.37|61.97|64.22|61.82|0
1656607750000|2022-06-30 16:49:10|64.27|61.87|64.27|61.87|64.37|61.97|64.27|61.87|0
1656607760000|2022-06-30 16:49:20|64.22|61.82|64.17|61.77|64.22|61.82|64.17|61.77|0
1656607770000|2022-06-30 16:49:30|64.32|61.92|64.37|61.97|64.37|61.97|64.27|61.87|0
1656607780000|2022-06-30 16:49:40|64.42|62.02|64.27|61.87|64.51|62.11|64.27|61.87|0
1656607790000|2022-06-30 16:49:50|63.93|61.53|63.93|61.53|64.03|61.63|63.93|61.53|0
1656607800000|2022-06-30 16:50:00|64|61.6|64.12|61.72|64.12|61.72|64|61.6|0
1656607810000|2022-06-30 16:50:10|64.08|61.68|64.03|61.63|64.08|61.68|63.93|61.53|0
1656607820000|2022-06-30 16:50:20|63.93|61.53|63.88|61.48|63.98|61.58|63.88|61.48|0
1656607830000|2022-06-30 16:50:30|63.84|61.44|63.79|61.39|63.88|61.48|63.79|61.39|0
1656607840000|2022-06-30 16:50:40|63.69|61.29|63.47|61.07|63.69|61.29|63.47|61.07|0
1656607850000|2022-06-30 16:50:50|63.55|61.15|63.55|61.15|63.74|61.34|63.5|61.1|0
1656607860000|2022-06-30 16:51:00|63.5|61.1|63.69|61.29|63.69|61.29|63.5|61.1|0
1656607870000|2022-06-30 16:51:10|63.64|61.24|63.74|61.34|63.79|61.39|63.64|61.24|0
1656607880000|2022-06-30 16:51:20|63.69|61.29|63.64|61.24|63.69|61.29|63.59|61.19|0
1656607890000|2022-06-30 16:51:30|63.59|61.19|63.69|61.29|63.69|61.29|63.59|61.19|0
1656607900000|2022-06-30 16:51:40|63.79|61.39|63.64|61.24|63.79|61.39|63.64|61.24|0
1656607910000|2022-06-30 16:51:50|63.69|61.29|63.79|61.39|63.79|61.39|63.67|61.27|0
1656607920000|2022-06-30 16:52:00|63.83|61.43|63.83|61.43|63.83|61.43|63.79|61.39|0
1656607930000|2022-06-30 16:52:10|63.79|61.39|63.69|61.29|63.79|61.39|63.69|61.29|0
1656607940000|2022-06-30 16:52:20|63.74|61.34|63.83|61.43|63.83|61.43|63.74|61.34|0
1656607950000|2022-06-30 16:52:30|63.98|61.58|64.37|61.97|64.37|61.97|63.98|61.58|0
1656607960000|2022-06-30 16:52:40|64.41|62.01|64.46|62.06|64.46|62.06|64.41|62.01|0
1656607970000|2022-06-30 16:52:50|64.41|62.01|64.41|62.01|64.51|62.11|64.41|62.01|0
1656607980000|2022-06-30 16:53:00|64.32|61.92|64.27|61.87|64.32|61.92|64.22|61.82|0
1656607990000|2022-06-30 16:53:10|64.22|61.82|64.17|61.77|64.22|61.82|64.12|61.72|0
1656608000000|2022-06-30 16:53:20|64.22|61.82|64.27|61.87|64.27|61.87|64.17|61.77|0
1656608010000|2022-06-30 16:53:30|64.17|61.77|64.17|61.77|64.22|61.82|64.17|61.77|0
1656608020000|2022-06-30 16:53:40|64.27|61.87|64.12|61.72|64.27|61.87|64.12|61.72|0
1656608030000|2022-06-30 16:53:50|64.08|61.68|64.17|61.77|64.17|61.77|64.08|61.68|0
1656608040000|2022-06-30 16:54:00|64.22|61.82|64.41|62.01|64.41|62.01|64.22|61.82|0
1656608050000|2022-06-30 16:54:10|64.37|61.97|64.37|61.97|64.41|62.01|64.37|61.97|0
1656608060000|2022-06-30 16:54:20|64.41|62.01|64.37|61.97|64.41|62.01|64.17|61.77|0
1656608070000|2022-06-30 16:54:30|64.32|61.92|64.46|62.06|64.46|62.06|64.32|61.92|0
1656608080000|2022-06-30 16:54:40|64.41|62.01|64.46|62.06|64.46|62.06|64.37|61.97|0
1656608090000|2022-06-30 16:54:50|64.37|61.97|64.41|62.01|64.46|62.06|64.37|61.97|0
1656608100000|2022-06-30 16:55:00|64.46|62.06|64.41|62.01|64.46|62.06|64.41|62.01|0
1656608110000|2022-06-30 16:55:10|64.46|62.06|64.8|62.4|64.8|62.4|64.46|62.06|0
1656608120000|2022-06-30 16:55:20|64.66|62.26|64.71|62.31|64.75|62.35|64.66|62.26|0
1656608130000|2022-06-30 16:55:30|64.9|62.5|64.61|62.21|64.9|62.5|64.61|62.21|0
1656608140000|2022-06-30 16:55:40|64.71|62.31|64.8|62.4|64.8|62.4|64.71|62.31|0
1656608150000|2022-06-30 16:55:50|64.75|62.35|64.61|62.21|64.75|62.35|64.61|62.21|0
1656608160000|2022-06-30 16:56:00|64.56|62.16|64.27|61.87|64.56|62.16|64.27|61.87|0
1656608170000|2022-06-30 16:56:10|64.17|61.77|64.22|61.82|64.22|61.82|64.17|61.77|0
1656608180000|2022-06-30 16:56:20|64.12|61.72|64.03|61.63|64.12|61.72|63.98|61.58|0
1656608190000|2022-06-30 16:56:30|63.98|61.58|63.98|61.58|63.98|61.58|63.93|61.53|0
1656608200000|2022-06-30 16:56:40|64.03|61.63|64.07|61.67|64.12|61.72|64.03|61.63|0
1656608210000|2022-06-30 16:56:50|64.03|61.63|64.03|61.63|64.07|61.67|64.03|61.63|0
1656608220000|2022-06-30 16:57:00|63.98|61.58|63.98|61.58|63.98|61.58|63.98|61.58|0
1656608230000|2022-06-30 16:57:10|63.88|61.48|63.88|61.48|63.88|61.48|63.83|61.43|0
1656608240000|2022-06-30 16:57:20|63.93|61.53|64.03|61.63|64.03|61.63|63.93|61.53|0
1656608250000|2022-06-30 16:57:30|63.93|61.53|64.29|61.89|64.32|61.92|63.93|61.53|0
1656608260000|2022-06-30 16:57:40|64.22|61.82|64.07|61.67|64.22|61.82|64.07|61.67|0
1656608270000|2022-06-30 16:57:50|64.12|61.72|64.12|61.72|64.17|61.77|64.07|61.67|0
1656608280000|2022-06-30 16:58:00|64.03|61.63|64.03|61.63|64.07|61.67|64.03|61.63|0
1656608290000|2022-06-30 16:58:10|64.07|61.67|64.07|61.67|64.12|61.72|64.07|61.67|0
1656608300000|2022-06-30 16:58:20|64.12|61.72|64.07|61.67|64.12|61.72|64.07|61.67|0
1656608310000|2022-06-30 16:58:30|63.98|61.58|64.46|62.06|64.46|62.06|63.98|61.58|0
1656608320000|2022-06-30 16:58:40|64.27|61.87|64.41|62.01|64.41|62.01|64.27|61.87|0
1656608330000|2022-06-30 16:58:50|64.36|61.96|64.51|62.11|64.51|62.11|64.36|61.96|0
1656608340000|2022-06-30 16:59:00|64.41|62.01|64.44|62.04|64.46|62.06|64.41|62.01|0
1656608350000|2022-06-30 16:59:10|64.51|62.11|64.56|62.16|64.56|62.16|64.51|62.11|0
1656608360000|2022-06-30 16:59:20|64.61|62.21|64.66|62.26|64.66|62.26|64.61|62.21|0
1656608370000|2022-06-30 16:59:30|64.61|62.21|64.7|62.3|64.7|62.3|64.61|62.21|0
1656608380000|2022-06-30 16:59:40|64.66|62.26|64.51|62.11|64.66|62.26|64.51|62.11|0
1656608390000|2022-06-30 16:59:50|64.36|61.96|64.41|62.01|64.41|62.01|64.27|61.87|0
1656608400000|2022-06-30 17:00:00|64.51|62.11|64.51|62.11|64.51|62.11|64.46|62.06|0
1656608410000|2022-06-30 17:00:10|64.41|62.01|64.46|62.06|64.46|62.06|64.36|61.96|0
1656608420000|2022-06-30 17:00:20|64.66|62.26|64.7|62.3|64.7|62.3|64.61|62.21|0
1656608430000|2022-06-30 17:00:30|64.61|62.21|64.41|62.01|64.66|62.26|64.41|62.01|0
1656608440000|2022-06-30 17:00:40|64.51|62.11|64.51|62.11|64.51|62.11|64.51|62.11|0
1656608450000|2022-06-30 17:00:50|64.46|62.06|64.51|62.11|64.51|62.11|64.46|62.06|0
1656608460000|2022-06-30 17:01:00|64.61|62.21|64.9|62.5|64.9|62.5|64.61|62.21|0
1656608470000|2022-06-30 17:01:10|64.95|62.55|64.9|62.5|64.95|62.55|64.9|62.5|0
1656608480000|2022-06-30 17:01:20|64.95|62.55|64.75|62.35|64.95|62.55|64.7|62.3|0
1656608490000|2022-06-30 17:01:30|64.85|62.45|64.85|62.45|64.85|62.45|64.8|62.4|0
1656608500000|2022-06-30 17:01:40|64.75|62.35|64.75|62.35|64.8|62.4|64.75|62.35|0
1656608510000|2022-06-30 17:01:50|64.95|62.55|64.85|62.45|64.95|62.55|64.8|62.4|0
1656608520000|2022-06-30 17:02:00|65|62.6|65|62.6|65.04|62.64|64.95|62.55|0
1656608530000|2022-06-30 17:02:10|65.04|62.64|65.09|62.69|65.09|62.69|65.04|62.64|0
1656608540000|2022-06-30 17:02:20|65.14|62.74|65.19|62.79|65.29|62.89|65.14|62.74|0
1656608550000|2022-06-30 17:02:30|65.24|62.84|65.34|62.94|65.39|62.99|65.24|62.84|0
1656608560000|2022-06-30 17:02:40|65.39|62.99|65.44|63.04|65.44|63.04|65.39|62.99|0
1656608570000|2022-06-30 17:02:50|65.19|62.79|65|62.6|65.19|62.79|65|62.6|0
1656608580000|2022-06-30 17:03:00|64.9|62.5|64.75|62.35|64.9|62.5|64.65|62.25|0
1656608590000|2022-06-30 17:03:10|64.65|62.25|64.61|62.21|64.65|62.25|64.56|62.16|0
1656608600000|2022-06-30 17:03:20|64.46|62.06|64.46|62.06|64.56|62.16|64.46|62.06|0
1656608610000|2022-06-30 17:03:30|64.51|62.11|64.56|62.16|64.61|62.21|64.51|62.11|0
1656608620000|2022-06-30 17:03:40|64.51|62.11|64.65|62.25|64.7|62.3|64.51|62.11|0
1656608630000|2022-06-30 17:03:50|64.7|62.3|64.9|62.5|64.9|62.5|64.7|62.3|0
1656608640000|2022-06-30 17:04:00|64.95|62.55|65.04|62.64|65.04|62.64|64.95|62.55|0
1656608650000|2022-06-30 17:04:10|65.14|62.74|65.09|62.69|65.14|62.74|65|62.6|0
1656608660000|2022-06-30 17:04:20|65|62.6|65|62.6|65|62.6|64.95|62.55|0
1656608670000|2022-06-30 17:04:30|65.09|62.69|65.09|62.69|65.14|62.74|65.09|62.69|0
1656608680000|2022-06-30 17:04:40|65.04|62.64|65.29|62.89|65.29|62.89|65.04|62.64|0
1656608690000|2022-06-30 17:04:50|65.24|62.84|65.09|62.69|65.24|62.84|65.09|62.69|0
1656608700000|2022-06-30 17:05:00|65.14|62.74|65.09|62.69|65.14|62.74|65.09|62.69|0
1656608710000|2022-06-30 17:05:10|65.04|62.64|64.51|62.11|65.04|62.64|64.51|62.11|0
1656608720000|2022-06-30 17:05:20|64.56|62.16|64.61|62.21|64.61|62.21|64.51|62.11|0
1656608730000|2022-06-30 17:05:30|64.56|62.16|64.46|62.06|64.56|62.16|64.41|62.01|0
1656608740000|2022-06-30 17:05:40|64.36|61.96|64.36|61.96|64.36|61.96|64.24|61.84|0
1656608750000|2022-06-30 17:05:50|64.17|61.77|63.88|61.48|64.17|61.77|63.88|61.48|0
1656608760000|2022-06-30 17:06:00|64.02|61.62|63.88|61.48|64.02|61.62|63.64|61.24|0
1656608770000|2022-06-30 17:06:10|63.9|61.5|63.93|61.53|63.93|61.53|63.78|61.38|0
1656608780000|2022-06-30 17:06:20|63.88|61.48|63.88|61.48|63.93|61.53|63.83|61.43|0
1656608790000|2022-06-30 17:06:30|63.93|61.53|63.83|61.43|63.93|61.53|63.83|61.43|0
1656608800000|2022-06-30 17:06:40|63.88|61.48|63.78|61.38|63.88|61.48|63.78|61.38|0
1656608810000|2022-06-30 17:06:50|63.64|61.24|63.54|61.14|63.64|61.24|63.54|61.14|0
1656608820000|2022-06-30 17:07:00|63.5|61.1|63.35|60.95|63.5|61.1|63.35|60.95|0
1656608830000|2022-06-30 17:07:10|63.3|60.9|63.4|61|63.4|61|63.26|60.86|0
1656608840000|2022-06-30 17:07:20|63.49|61.09|63.74|61.34|63.74|61.34|63.49|61.09|0
1656608850000|2022-06-30 17:07:30|63.69|61.29|63.59|61.19|63.69|61.29|63.59|61.19|0
1656608860000|2022-06-30 17:07:40|63.54|61.14|63.54|61.14|63.59|61.19|63.54|61.14|0
1656608870000|2022-06-30 17:07:50|63.64|61.24|63.54|61.14|63.64|61.24|63.54|61.14|0
1656608880000|2022-06-30 17:08:00|63.49|61.09|63.45|61.05|63.49|61.09|63.45|61.05|0
1656608890000|2022-06-30 17:08:10|63.4|61|63.4|61|63.45|61.05|63.4|61|0
1656608900000|2022-06-30 17:08:20|63.49|61.09|63.54|61.14|63.54|61.14|63.49|61.09|0
1656608910000|2022-06-30 17:08:30|63.45|61.05|63.49|61.09|63.49|61.09|63.45|61.05|0
1656608920000|2022-06-30 17:08:40|63.45|61.05|63.59|61.19|63.59|61.19|63.45|61.05|0
1656608930000|2022-06-30 17:08:50|63.73|61.33|63.64|61.24|63.73|61.33|63.64|61.24|0
1656608940000|2022-06-30 17:09:00|63.59|61.19|63.78|61.38|63.78|61.38|63.59|61.19|0
1656608950000|2022-06-30 17:09:10|63.73|61.33|63.59|61.19|63.73|61.33|63.59|61.19|0
1656608960000|2022-06-30 17:09:20|63.49|61.09|63.45|61.05|63.49|61.09|63.45|61.05|0
1656608970000|2022-06-30 17:09:30|63.42|61.02|63.4|61|63.45|61.05|63.35|60.95|0
1656608980000|2022-06-30 17:09:40|63.3|60.9|63.3|60.9|63.3|60.9|63.3|60.9|0
1656608990000|2022-06-30 17:09:50|63.35|60.95|63.4|61|63.4|61|63.35|60.95|0
1656609000000|2022-06-30 17:10:00|63.35|60.95|63.3|60.9|63.4|61|63.3|60.9|0
1656609010000|2022-06-30 17:10:10|63.16|60.76|63.06|60.66|63.21|60.81|63.06|60.66|0
1656609020000|2022-06-30 17:10:20|63.11|60.71|63.21|60.81|63.21|60.81|63.11|60.71|0
1656609030000|2022-06-30 17:10:30|63.06|60.66|63.16|60.76|63.21|60.81|63.06|60.66|0
1656609040000|2022-06-30 17:10:40|63.21|60.81|62.87|60.47|63.21|60.81|62.87|60.47|0
1656609050000|2022-06-30 17:10:50|62.78|60.38|62.64|60.24|62.78|60.38|62.64|60.24|0
1656609060000|2022-06-30 17:11:00|62.73|60.33|62.87|60.47|62.87|60.47|62.73|60.33|0
1656609070000|2022-06-30 17:11:10|62.92|60.52|62.87|60.47|62.97|60.57|62.87|60.47|0
1656609080000|2022-06-30 17:11:20|62.92|60.52|62.97|60.57|63.02|60.62|62.92|60.52|0
1656609090000|2022-06-30 17:11:30|62.92|60.52|62.78|60.38|62.92|60.52|62.78|60.38|0
1656609100000|2022-06-30 17:11:40|62.68|60.28|62.49|60.09|62.68|60.28|62.49|60.09|0
1656609110000|2022-06-30 17:11:50|62.45|60.05|62.35|59.95|62.45|60.05|62.35|59.95|0
1656609120000|2022-06-30 17:12:00|62.4|60|62.4|60|62.49|60.09|62.4|60|0
1656609130000|2022-06-30 17:12:10|62.49|60.09|62.4|60|62.49|60.09|62.4|60|0
1656609140000|2022-06-30 17:12:20|62.49|60.09|62.4|60|62.49|60.09|62.4|60|0
1656609150000|2022-06-30 17:12:30|62.35|59.95|62.3|59.9|62.35|59.95|62.3|59.9|0
1656609160000|2022-06-30 17:12:40|62.21|59.81|61.93|59.53|62.21|59.81|61.93|59.53|0
1656609170000|2022-06-30 17:12:50|61.97|59.57|61.88|59.48|61.97|59.57|61.83|59.43|0
1656609180000|2022-06-30 17:13:00|61.93|59.53|61.88|59.48|61.93|59.53|61.88|59.48|0
1656609190000|2022-06-30 17:13:10|61.83|59.43|62.02|59.62|62.02|59.62|61.83|59.43|0
1656609200000|2022-06-30 17:13:20|62.11|59.71|61.97|59.57|62.11|59.71|61.97|59.57|0
1656609210000|2022-06-30 17:13:30|61.93|59.53|61.88|59.48|61.97|59.57|61.88|59.48|0
1656609220000|2022-06-30 17:13:40|61.83|59.43|61.78|59.38|61.88|59.48|61.78|59.38|0
1656609230000|2022-06-30 17:13:50|61.55|59.15|61.32|58.92|61.55|59.15|61.27|58.87|0
1656609240000|2022-06-30 17:14:00|61.22|58.82|61.36|58.96|61.36|58.96|61.22|58.82|0
1656609250000|2022-06-30 17:14:10|61.27|58.87|61.46|59.06|61.46|59.06|61.27|58.87|0
1656609260000|2022-06-30 17:14:20|61.27|58.87|61.18|58.78|61.27|58.87|61.18|58.78|0
1656609270000|2022-06-30 17:14:30|61.13|58.73|60.94|58.54|61.13|58.73|60.94|58.54|0
1656609280000|2022-06-30 17:14:40|60.99|58.59|61.13|58.73|61.13|58.73|60.99|58.59|0
1656609290000|2022-06-30 17:14:50|60.99|58.59|60.99|58.59|61.04|58.64|60.99|58.59|0
1656609300000|2022-06-30 17:15:00|61.13|58.73|60.94|58.54|61.13|58.73|60.94|58.54|0
1656609310000|2022-06-30 17:15:10|60.99|58.59|61.08|58.68|61.18|58.78|60.99|58.59|0
1656609320000|2022-06-30 17:15:20|61.04|58.64|61.41|59.01|61.41|59.01|61.04|58.64|0
1656609330000|2022-06-30 17:15:30|61.36|58.96|61.27|58.87|61.46|59.06|61.27|58.87|0
1656609340000|2022-06-30 17:15:40|61.18|58.78|61.18|58.78|61.27|58.87|61.18|58.78|0
1656609350000|2022-06-30 17:15:50|61.27|58.87|61.32|58.92|61.32|58.92|61.27|58.87|0
1656609360000|2022-06-30 17:16:00|61.18|58.78|61.27|58.87|61.27|58.87|61.04|58.64|0
1656609370000|2022-06-30 17:16:10|61.29|58.89|61.32|58.92|61.36|58.96|61.29|58.89|0
1656609380000|2022-06-30 17:16:20|61.27|58.87|61.17|58.77|61.27|58.87|61.17|58.77|0
1656609390000|2022-06-30 17:16:30|61.22|58.82|61.46|59.06|61.46|59.06|61.17|58.77|0
1656609400000|2022-06-30 17:16:40|61.5|59.1|61.55|59.15|61.64|59.24|61.5|59.1|0
1656609410000|2022-06-30 17:16:50|61.5|59.1|61.5|59.1|61.55|59.15|61.5|59.1|0
1656609420000|2022-06-30 17:17:00|61.74|59.34|61.64|59.24|61.74|59.34|61.55|59.15|0
1656609430000|2022-06-30 17:17:10|61.6|59.2|61.5|59.1|61.6|59.2|61.5|59.1|0
1656609440000|2022-06-30 17:17:20|61.55|59.15|61.5|59.1|61.55|59.15|61.5|59.1|0
1656609450000|2022-06-30 17:17:30|61.27|58.87|61.36|58.96|61.36|58.96|61.27|58.87|0
1656609460000|2022-06-30 17:17:40|61.41|59.01|61.41|59.01|61.41|59.01|61.41|59.01|0
1656609470000|2022-06-30 17:17:50|61.36|58.96|61.43|59.03|61.5|59.1|61.36|58.96|0
1656609480000|2022-06-30 17:18:00|61.45|59.05|61.31|58.91|61.45|59.05|61.27|58.87|0
1656609490000|2022-06-30 17:18:10|61.36|58.96|61.27|58.87|61.41|59.01|61.27|58.87|0
1656609500000|2022-06-30 17:18:20|61.22|58.82|61.36|58.96|61.36|58.96|61.22|58.82|0
1656609510000|2022-06-30 17:18:30|61.27|58.87|61.22|58.82|61.27|58.87|61.22|58.82|0
1656609520000|2022-06-30 17:18:40|61.27|58.87|61.36|58.96|61.36|58.96|61.27|58.87|0
1656609530000|2022-06-30 17:18:50|61.45|59.05|61.45|59.05|61.45|59.05|61.41|59.01|0
1656609540000|2022-06-30 17:19:00|61.41|59.01|61.22|58.82|61.41|59.01|61.22|58.82|0
1656609550000|2022-06-30 17:19:10|61.27|58.87|61.27|58.87|61.27|58.87|61.22|58.82|0
1656609560000|2022-06-30 17:19:20|61.22|58.82|61.17|58.77|61.27|58.87|61.17|58.77|0
1656609570000|2022-06-30 17:19:30|61.13|58.73|61.17|58.77|61.17|58.77|61.13|58.73|0
1656609580000|2022-06-30 17:19:40|61.13|58.73|61.36|58.96|61.36|58.96|61.13|58.73|0
1656609590000|2022-06-30 17:19:50|61.41|59.01|61.5|59.1|61.5|59.1|61.36|58.96|0
1656609600000|2022-06-30 17:20:00|61.55|59.15|61.36|58.96|61.55|59.15|61.36|58.96|0
1656609610000|2022-06-30 17:20:10|61.41|59.01|61.41|59.01|61.43|59.03|61.41|59.01|0
1656609620000|2022-06-30 17:20:20|61.45|59.05|60.58|58.18|61.45|59.05|60.58|58.18|0
1656609630000|2022-06-30 17:20:30|60.67|58.27|60.49|58.09|60.67|58.27|60.49|58.09|0
1656609640000|2022-06-30 17:20:40|60.54|58.14|59.76|57.36|60.54|58.14|59.72|57.32|0
1656609650000|2022-06-30 17:20:50|59.72|57.32|59.95|57.55|59.95|57.55|59.72|57.32|0
1656609660000|2022-06-30 17:21:00|59.99|57.59|59.99|57.59|59.99|57.59|59.95|57.55|0
1656609670000|2022-06-30 17:21:10|60.04|57.64|60.32|57.92|60.32|57.92|60.04|57.64|0
1656609680000|2022-06-30 17:21:20|60.37|57.97|60.37|57.97|60.37|57.97|60.37|57.97|0
1656609690000|2022-06-30 17:21:30|60.23|57.83|60.32|57.92|60.32|57.92|60.23|57.83|0
1656609700000|2022-06-30 17:21:40|60.41|58.01|60.64|58.24|60.69|58.29|60.41|58.01|0
1656609710000|2022-06-30 17:21:50|60.69|58.29|60.64|58.24|60.74|58.34|60.64|58.24|0
1656609720000|2022-06-30 17:22:00|60.62|58.22|60.6|58.2|60.64|58.24|60.6|58.2|0
1656609730000|2022-06-30 17:22:10|60.69|58.29|60.6|58.2|60.69|58.29|60.6|58.2|0
1656609740000|2022-06-30 17:22:20|60.74|58.34|60.83|58.43|60.83|58.43|60.74|58.34|0
1656609750000|2022-06-30 17:22:30|60.78|58.38|60.78|58.38|60.78|58.38|60.69|58.29|0
1656609760000|2022-06-30 17:22:40|60.92|58.52|60.92|58.52|60.92|58.52|60.83|58.43|0
1656609770000|2022-06-30 17:22:50|60.83|58.43|60.92|58.52|60.92|58.52|60.83|58.43|0
1656609780000|2022-06-30 17:23:00|61.02|58.62|60.88|58.48|61.02|58.62|60.88|58.48|0
1656609790000|2022-06-30 17:23:10|60.83|58.43|60.88|58.48|60.92|58.52|60.83|58.43|0
1656609800000|2022-06-30 17:23:20|60.92|58.52|61.02|58.62|61.02|58.62|60.92|58.52|0
1656609810000|2022-06-30 17:23:30|61.06|58.66|61.16|58.76|61.16|58.76|61.06|58.66|0
1656609820000|2022-06-30 17:23:40|61.21|58.81|61.21|58.81|61.21|58.81|61.16|58.76|0
1656609830000|2022-06-30 17:23:50|61.25|58.85|61.25|58.85|61.25|58.85|61.25|58.85|0
1656609840000|2022-06-30 17:24:00|61.06|58.66|60.83|58.43|61.06|58.66|60.83|58.43|0
1656609850000|2022-06-30 17:24:10|60.88|58.48|60.83|58.43|60.92|58.52|60.83|58.43|0
1656609860000|2022-06-30 17:24:20|60.74|58.34|60.92|58.52|60.92|58.52|60.74|58.34|0
1656609870000|2022-06-30 17:24:30|61.06|58.66|61.16|58.76|61.21|58.81|61.06|58.66|0
1656609880000|2022-06-30 17:24:40|61.11|58.71|61.11|58.71|61.11|58.71|61.11|58.71|0
1656609890000|2022-06-30 17:24:50|61.16|58.76|61.25|58.85|61.25|58.85|61.16|58.76|0
1656609900000|2022-06-30 17:25:00|61.11|58.71|61.06|58.66|61.16|58.76|61.06|58.66|0
1656609910000|2022-06-30 17:25:10|61.2|58.8|61.2|58.8|61.2|58.8|61.16|58.76|0
1656609920000|2022-06-30 17:25:20|61.39|58.99|61.11|58.71|61.39|58.99|61.11|58.71|0
1656609930000|2022-06-30 17:25:30|61.06|58.66|61.35|58.95|61.35|58.95|61.06|58.66|0
1656609940000|2022-06-30 17:25:40|61.44|59.04|61.49|59.09|61.49|59.09|61.44|59.04|0
1656609950000|2022-06-30 17:25:50|61.44|59.04|61.53|59.13|61.53|59.13|61.44|59.04|0
1656609960000|2022-06-30 17:26:00|61.49|59.09|61.68|59.28|61.68|59.28|61.49|59.09|0
1656609970000|2022-06-30 17:26:10|61.63|59.23|61.58|59.18|61.63|59.23|61.58|59.18|0
1656609980000|2022-06-30 17:26:20|61.6|59.2|61.39|58.99|61.6|59.2|61.39|58.99|0
1656609990000|2022-06-30 17:26:30|61.44|59.04|61.68|59.28|61.68|59.28|61.44|59.04|0
1656610000000|2022-06-30 17:26:40|61.63|59.23|61.68|59.28|61.72|59.32|61.63|59.23|0
1656610010000|2022-06-30 17:26:50|61.44|59.04|61.39|58.99|61.44|59.04|61.35|58.95|0
1656610020000|2022-06-30 17:27:00|61.44|59.04|61.44|59.04|61.44|59.04|61.35|58.95|0
1656610030000|2022-06-30 17:27:10|61.39|58.99|61.39|58.99|61.44|59.04|61.39|58.99|0
1656610040000|2022-06-30 17:27:20|61.44|59.04|61.39|58.99|61.44|59.04|61.39|58.99|0
1656610050000|2022-06-30 17:27:30|61.49|59.09|61.35|58.95|61.49|59.09|61.35|58.95|0
1656610060000|2022-06-30 17:27:40|61.39|58.99|61.68|59.28|61.68|59.28|61.39|58.99|0
1656610070000|2022-06-30 17:27:50|61.63|59.23|61.67|59.27|61.67|59.27|61.63|59.23|0
1656610080000|2022-06-30 17:28:00|61.72|59.32|61.63|59.23|61.72|59.32|61.58|59.18|0
1656610090000|2022-06-30 17:28:10|61.58|59.18|61.39|58.99|61.58|59.18|61.39|58.99|0
1656610100000|2022-06-30 17:28:20|61.35|58.95|61.3|58.9|61.35|58.95|61.3|58.9|0
1656610110000|2022-06-30 17:28:30|61.25|58.85|61.3|58.9|61.35|58.95|61.25|58.85|0
1656610120000|2022-06-30 17:28:40|61.25|58.85|61.3|58.9|61.3|58.9|61.25|58.85|0
1656610130000|2022-06-30 17:28:50|61.35|58.95|61.3|58.9|61.35|58.95|61.25|58.85|0
1656610140000|2022-06-30 17:29:00|61.39|58.99|61.3|58.9|61.39|58.99|61.25|58.85|0
1656610150000|2022-06-30 17:29:10|61.34|58.94|61.39|58.99|61.39|58.99|61.34|58.94|0
1656610160000|2022-06-30 17:29:20|61.49|59.09|61.49|59.09|61.49|59.09|61.39|58.99|0
1656610170000|2022-06-30 17:29:30|61.58|59.18|61.58|59.18|61.63|59.23|61.53|59.13|0
1656610180000|2022-06-30 17:29:40|61.53|59.13|61.49|59.09|61.53|59.13|61.49|59.09|0
1656610190000|2022-06-30 17:29:50|61.44|59.04|61.49|59.09|61.49|59.09|61.44|59.04|0
1656610200000|2022-06-30 17:30:00|61.44|59.04|61.49|59.09|61.58|59.18|61.44|59.04|0
1656610210000|2022-06-30 17:30:10|61.63|59.23|61.58|59.18|61.67|59.27|61.58|59.18|0
1656610220000|2022-06-30 17:30:20|61.63|59.23|61.53|59.13|61.63|59.23|61.49|59.09|0
1656610230000|2022-06-30 17:30:30|61.63|59.23|61.67|59.27|61.67|59.27|61.63|59.23|0
1656610240000|2022-06-30 17:30:40|61.63|59.23|61.67|59.27|61.67|59.27|61.63|59.23|0
1656610250000|2022-06-30 17:30:50|61.72|59.32|61.82|59.42|61.82|59.42|61.72|59.32|0
1656610260000|2022-06-30 17:31:00|61.77|59.37|61.72|59.32|61.77|59.37|61.63|59.23|0
1656610270000|2022-06-30 17:31:10|61.67|59.27|61.63|59.23|61.72|59.32|61.63|59.23|0
1656610280000|2022-06-30 17:31:20|61.72|59.32|61.86|59.46|61.86|59.46|61.72|59.32|0
1656610290000|2022-06-30 17:31:30|61.96|59.56|62.01|59.61|62.05|59.65|61.96|59.56|0
1656610300000|2022-06-30 17:31:40|61.96|59.56|62.01|59.61|62.01|59.61|61.96|59.56|0
1656610310000|2022-06-30 17:31:50|61.98|59.58|62.05|59.65|62.05|59.65|61.98|59.58|0
1656610320000|2022-06-30 17:32:00|62.03|59.63|61.82|59.42|62.03|59.63|61.82|59.42|0
1656610330000|2022-06-30 17:32:10|61.86|59.46|62.1|59.7|62.1|59.7|61.86|59.46|0
1656610340000|2022-06-30 17:32:20|62.19|59.79|62.24|59.84|62.24|59.84|62.15|59.75|0
1656610350000|2022-06-30 17:32:30|62.34|59.94|62.34|59.94|62.34|59.94|62.29|59.89|0
1656610360000|2022-06-30 17:32:40|62.38|59.98|62.29|59.89|62.38|59.98|62.29|59.89|0
1656610370000|2022-06-30 17:32:50|62.26|59.86|62.15|59.75|62.26|59.86|62.15|59.75|0
1656610380000|2022-06-30 17:33:00|62.1|59.7|61.72|59.32|62.1|59.7|61.72|59.32|0
1656610390000|2022-06-30 17:33:10|61.63|59.23|61.72|59.32|61.72|59.32|61.63|59.23|0
1656610400000|2022-06-30 17:33:20|61.77|59.37|61.96|59.56|61.96|59.56|61.77|59.37|0
1656610410000|2022-06-30 17:33:30|62|59.6|62.1|59.7|62.1|59.7|62|59.6|0
1656610420000|2022-06-30 17:33:40|62.19|59.79|62.24|59.84|62.29|59.89|62.19|59.79|0
1656610430000|2022-06-30 17:33:50|62.29|59.89|62.38|59.98|62.38|59.98|62.29|59.89|0
1656610440000|2022-06-30 17:34:00|62.34|59.94|62.19|59.79|62.34|59.94|62.19|59.79|0
1656610450000|2022-06-30 17:34:10|62.15|59.75|62.34|59.94|62.34|59.94|62.15|59.75|0
1656610460000|2022-06-30 17:34:20|62.38|59.98|62.15|59.75|62.38|59.98|62.15|59.75|0
1656610470000|2022-06-30 17:34:30|62.19|59.79|62|59.6|62.19|59.79|62|59.6|0
1656610480000|2022-06-30 17:34:40|61.96|59.56|61.82|59.42|62|59.6|61.82|59.42|0
1656610490000|2022-06-30 17:34:50|61.91|59.51|61.96|59.56|62|59.6|61.91|59.51|0
1656610500000|2022-06-30 17:35:00|61.91|59.51|61.96|59.56|62|59.6|61.89|59.49|0
1656610510000|2022-06-30 17:35:10|61.91|59.51|62.05|59.65|62.05|59.65|61.91|59.51|0
1656610520000|2022-06-30 17:35:20|62.15|59.75|62|59.6|62.15|59.75|62|59.6|0
1656610530000|2022-06-30 17:35:30|61.96|59.56|62.15|59.75|62.15|59.75|61.96|59.56|0
1656610540000|2022-06-30 17:35:40|62.1|59.7|62.15|59.75|62.15|59.75|62|59.6|0
1656610550000|2022-06-30 17:35:50|62.1|59.7|62.15|59.75|62.24|59.84|62.1|59.7|0
1656610560000|2022-06-30 17:36:00|62.24|59.84|62.38|59.98|62.38|59.98|62.24|59.84|0
1656610570000|2022-06-30 17:36:10|62.34|59.94|62.43|60.03|62.43|60.03|62.34|59.94|0
1656610580000|2022-06-30 17:36:20|62.53|60.13|62.62|60.22|62.62|60.22|62.53|60.13|0
1656610590000|2022-06-30 17:36:30|62.53|60.13|62.34|59.94|62.53|60.13|62.34|59.94|0
1656610600000|2022-06-30 17:36:40|62.38|59.98|62.53|60.13|62.53|60.13|62.38|59.98|0
1656610610000|2022-06-30 17:36:50|62.48|60.08|62.48|60.08|62.48|60.08|62.48|60.08|0
1656610620000|2022-06-30 17:37:00|62.53|60.13|62.53|60.13|62.53|60.13|62.48|60.08|0
1656610630000|2022-06-30 17:37:10|62.48|60.08|62.48|60.08|62.48|60.08|62.48|60.08|0
1656610640000|2022-06-30 17:37:20|62.43|60.03|62.34|59.94|62.48|60.08|62.34|59.94|0
1656610650000|2022-06-30 17:37:30|62.19|59.79|62.24|59.84|62.24|59.84|62.19|59.79|0
1656610660000|2022-06-30 17:37:40|62.29|59.89|62.38|59.98|62.38|59.98|62.29|59.89|0
1656610670000|2022-06-30 17:37:50|62.34|59.94|62.38|59.98|62.38|59.98|62.34|59.94|0
1656610680000|2022-06-30 17:38:00|62.43|60.03|62.43|60.03|62.43|60.03|62.38|59.98|0
1656610690000|2022-06-30 17:38:10|62.38|59.98|62.38|59.98|62.43|60.03|62.38|59.98|0
1656610700000|2022-06-30 17:38:20|62.43|60.03|62.29|59.89|62.43|60.03|62.29|59.89|0
1656610710000|2022-06-30 17:38:30|62.24|59.84|62.19|59.79|62.29|59.89|62.19|59.79|0
1656610720000|2022-06-30 17:38:40|62.1|59.7|61.96|59.56|62.1|59.7|61.96|59.56|0
1656610730000|2022-06-30 17:38:50|62|59.6|61.96|59.56|62|59.6|61.96|59.56|0
1656610740000|2022-06-30 17:39:00|61.91|59.51|62.05|59.65|62.1|59.7|61.91|59.51|0
1656610750000|2022-06-30 17:39:10|62.15|59.75|62.24|59.84|62.24|59.84|62.15|59.75|0
1656610760000|2022-06-30 17:39:20|62.22|59.82|62.29|59.89|62.29|59.89|62.22|59.82|0
1656610770000|2022-06-30 17:39:30|62.24|59.84|62.19|59.79|62.24|59.84|62.19|59.79|0
1656610780000|2022-06-30 17:39:40|62.1|59.7|62.29|59.89|62.29|59.89|62.1|59.7|0
1656610790000|2022-06-30 17:39:50|62.26|59.86|62.34|59.94|62.38|59.98|62.24|59.84|0
1656610800000|2022-06-30 17:40:00|62.53|60.13|62.86|60.46|62.86|60.46|62.53|60.13|0
1656610810000|2022-06-30 17:40:10|62.91|60.51|62.86|60.46|63|60.6|62.86|60.46|0
1656610820000|2022-06-30 17:40:20|62.72|60.32|62.81|60.41|62.96|60.56|62.72|60.32|0
1656610830000|2022-06-30 17:40:30|62.72|60.32|62.91|60.51|62.91|60.51|62.72|60.32|0
1656610840000|2022-06-30 17:40:40|62.96|60.56|63|60.6|63.05|60.65|62.96|60.56|0
1656610850000|2022-06-30 17:40:50|62.96|60.56|62.96|60.56|63|60.6|62.96|60.56|0
1656610860000|2022-06-30 17:41:00|63.15|60.75|63.2|60.8|63.2|60.8|63.1|60.7|0
1656610870000|2022-06-30 17:41:10|63.15|60.75|63.1|60.7|63.2|60.8|63.05|60.65|0
1656610880000|2022-06-30 17:41:20|63.24|60.84|63.29|60.89|63.29|60.89|63.24|60.84|0
1656610890000|2022-06-30 17:41:30|63.34|60.94|63|60.6|63.34|60.94|63|60.6|0
1656610900000|2022-06-30 17:41:40|62.91|60.51|62.67|60.27|62.91|60.51|62.67|60.27|0
1656610910000|2022-06-30 17:41:50|62.72|60.32|62.76|60.36|62.86|60.46|62.72|60.32|0
1656610920000|2022-06-30 17:42:00|62.86|60.46|62.74|60.34|62.86|60.46|62.67|60.27|0
1656610930000|2022-06-30 17:42:10|62.62|60.22|62.48|60.08|62.62|60.22|62.48|60.08|0
1656610940000|2022-06-30 17:42:20|62.53|60.13|62.53|60.13|62.53|60.13|62.53|60.13|0
1656610950000|2022-06-30 17:42:30|62.62|60.22|62.91|60.51|62.91|60.51|62.62|60.22|0
1656610960000|2022-06-30 17:42:40|62.81|60.41|62.67|60.27|62.81|60.41|62.57|60.17|0
1656610970000|2022-06-30 17:42:50|62.76|60.36|62.76|60.36|62.81|60.41|62.76|60.36|0
1656610980000|2022-06-30 17:43:00|62.62|60.22|62.48|60.08|62.62|60.22|62.48|60.08|0
1656610990000|2022-06-30 17:43:10|62.14|59.74|62|59.6|62.14|59.74|61.98|59.58|0
1656611000000|2022-06-30 17:43:20|61.91|59.51|61.86|59.46|61.91|59.51|61.86|59.46|0
1656611010000|2022-06-30 17:43:30|61.74|59.34|61.58|59.18|61.74|59.34|61.58|59.18|0
1656611020000|2022-06-30 17:43:40|61.53|59.13|61.58|59.18|61.58|59.18|61.53|59.13|0
1656611030000|2022-06-30 17:43:50|61.62|59.22|61.77|59.37|61.81|59.41|61.62|59.22|0
1656611040000|2022-06-30 17:44:00|61.72|59.32|61.72|59.32|61.77|59.37|61.72|59.32|0
1656611050000|2022-06-30 17:44:10|61.67|59.27|61.81|59.41|61.86|59.46|61.67|59.27|0
1656611060000|2022-06-30 17:44:20|61.44|59.04|61.25|58.85|61.44|59.04|61.25|58.85|0
1656611070000|2022-06-30 17:44:30|61.2|58.8|61.2|58.8|61.2|58.8|61.15|58.75|0
1656611080000|2022-06-30 17:44:40|61.11|58.71|61.11|58.71|61.11|58.71|61.01|58.61|0
1656611090000|2022-06-30 17:44:50|61.01|58.61|60.83|58.43|61.01|58.61|60.83|58.43|0
1656611100000|2022-06-30 17:45:00|61.06|58.66|61.06|58.66|61.11|58.71|61.06|58.66|0
1656611110000|2022-06-30 17:45:10|61.2|58.8|61.15|58.75|61.2|58.8|60.97|58.57|0
1656611120000|2022-06-30 17:45:20|61.25|58.85|61.25|58.85|61.25|58.85|61.25|58.85|0
1656611130000|2022-06-30 17:45:30|61.2|58.8|61.2|58.8|61.29|58.89|61.2|58.8|0
1656611140000|2022-06-30 17:45:40|61.15|58.75|61.15|58.75|61.25|58.85|61.15|58.75|0
1656611150000|2022-06-30 17:45:50|61.2|58.8|61.06|58.66|61.2|58.8|61.06|58.66|0
1656611160000|2022-06-30 17:46:00|61.15|58.75|61.44|59.04|61.44|59.04|61.15|58.75|0
1656611170000|2022-06-30 17:46:10|61.48|59.08|61.58|59.18|61.72|59.32|61.48|59.08|0
1656611180000|2022-06-30 17:46:20|61.44|59.04|61.39|58.99|61.48|59.08|61.39|58.99|0
1656611190000|2022-06-30 17:46:30|61.44|59.04|61.39|58.99|61.53|59.13|61.39|58.99|0
1656611200000|2022-06-30 17:46:40|61.34|58.94|61.39|58.99|61.39|58.99|61.29|58.89|0
1656611210000|2022-06-30 17:46:50|61.34|58.94|61.39|58.99|61.44|59.04|61.34|58.94|0
1656611220000|2022-06-30 17:47:00|61.34|58.94|61.44|59.04|61.48|59.08|61.34|58.94|0
1656611230000|2022-06-30 17:47:10|61.53|59.13|61.67|59.27|61.67|59.27|61.53|59.13|0
1656611240000|2022-06-30 17:47:20|61.65|59.25|61.62|59.22|61.65|59.25|61.62|59.22|0
1656611250000|2022-06-30 17:47:30|61.58|59.18|61.81|59.41|61.81|59.41|61.58|59.18|0
1656611260000|2022-06-30 17:47:40|61.76|59.36|61.81|59.41|61.81|59.41|61.62|59.22|0
1656611270000|2022-06-30 17:47:50|61.95|59.55|61.88|59.48|61.95|59.55|61.86|59.46|0
1656611280000|2022-06-30 17:48:00|61.86|59.46|61.95|59.55|61.95|59.55|61.86|59.46|0
1656611290000|2022-06-30 17:48:10|62|59.6|62.05|59.65|62.05|59.65|61.95|59.55|0
1656611300000|2022-06-30 17:48:20|62.02|59.62|62.05|59.65|62.05|59.65|62.02|59.62|0
1656611310000|2022-06-30 17:48:30|62.1|59.7|62|59.6|62.1|59.7|61.93|59.53|0
1656611320000|2022-06-30 17:48:40|62.05|59.65|62.1|59.7|62.1|59.7|61.95|59.55|0
1656611330000|2022-06-30 17:48:50|62.05|59.65|62.05|59.65|62.05|59.65|62.05|59.65|0
1656611340000|2022-06-30 17:49:00|62.14|59.74|62.24|59.84|62.24|59.84|62.14|59.74|0
1656611350000|2022-06-30 17:49:10|62.29|59.89|62.62|60.22|62.62|60.22|62.29|59.89|0
1656611360000|2022-06-30 17:49:20|62.52|60.12|62.52|60.12|62.52|60.12|62.52|60.12|0
1656611370000|2022-06-30 17:49:30|62.57|60.17|62.67|60.27|62.67|60.27|62.57|60.17|0
1656611380000|2022-06-30 17:49:40|62.57|60.17|62.81|60.41|62.81|60.41|62.57|60.17|0
1656611390000|2022-06-30 17:49:50|62.86|60.46|62.95|60.55|63|60.6|62.86|60.46|0
1656611400000|2022-06-30 17:50:00|62.98|60.58|63.05|60.65|63.05|60.65|62.98|60.58|0
1656611410000|2022-06-30 17:50:10|63.1|60.7|63.1|60.7|63.15|60.75|63.1|60.7|0
1656611420000|2022-06-30 17:50:20|63.05|60.65|62.81|60.41|63.05|60.65|62.81|60.41|0
1656611430000|2022-06-30 17:50:30|62.79|60.39|62.81|60.41|62.86|60.46|62.79|60.39|0
1656611440000|2022-06-30 17:50:40|62.86|60.46|62.95|60.55|62.95|60.55|62.86|60.46|0
1656611450000|2022-06-30 17:50:50|63.15|60.75|62.95|60.55|63.15|60.75|62.95|60.55|0
1656611460000|2022-06-30 17:51:00|63.15|60.75|63.15|60.75|63.15|60.75|63.05|60.65|0
1656611470000|2022-06-30 17:51:10|63.19|60.79|63.34|60.94|63.34|60.94|63.19|60.79|0
1656611480000|2022-06-30 17:51:20|63.17|60.77|63.05|60.65|63.17|60.77|63.05|60.65|0
1656611490000|2022-06-30 17:51:30|62.95|60.55|62.95|60.55|62.95|60.55|62.81|60.41|0
1656611500000|2022-06-30 17:51:40|63.05|60.65|63.05|60.65|63.05|60.65|62.95|60.55|0
1656611510000|2022-06-30 17:51:50|63.24|60.84|63.39|60.99|63.39|60.99|63.24|60.84|0
1656611520000|2022-06-30 17:52:00|63.43|61.03|63.58|61.18|63.58|61.18|63.43|61.03|0
1656611530000|2022-06-30 17:52:10|63.48|61.08|63.53|61.13|63.53|61.13|63.48|61.08|0
1656611540000|2022-06-30 17:52:20|63.58|61.18|63.53|61.13|63.58|61.18|63.53|61.13|0
1656611550000|2022-06-30 17:52:30|63.43|61.03|63.48|61.08|63.48|61.08|63.43|61.03|0
1656611560000|2022-06-30 17:52:40|63.53|61.13|63.77|61.37|63.77|61.37|63.48|61.08|0
1656611570000|2022-06-30 17:52:50|63.63|61.23|63.68|61.28|63.72|61.32|63.63|61.23|0
1656611580000|2022-06-30 17:53:00|63.72|61.32|63.92|61.52|64.01|61.61|63.72|61.32|0
1656611590000|2022-06-30 17:53:10|63.87|61.47|63.87|61.47|63.92|61.52|63.87|61.47|0
1656611600000|2022-06-30 17:53:20|63.92|61.52|64.01|61.61|64.01|61.61|63.92|61.52|0
1656611610000|2022-06-30 17:53:30|63.97|61.57|64.06|61.66|64.11|61.71|63.97|61.57|0
1656611620000|2022-06-30 17:53:40|64.11|61.71|64.26|61.86|64.31|61.91|64.11|61.71|0
1656611630000|2022-06-30 17:53:50|64.21|61.81|64.35|61.95|64.35|61.95|64.21|61.81|0
1656611640000|2022-06-30 17:54:00|64.26|61.86|63.97|61.57|64.31|61.91|63.97|61.57|0
1656611650000|2022-06-30 17:54:10|64.06|61.66|64.11|61.71|64.11|61.71|63.94|61.54|0
1656611660000|2022-06-30 17:54:20|64.06|61.66|64.06|61.66|64.06|61.66|64.01|61.61|0
1656611670000|2022-06-30 17:54:30|63.87|61.47|63.72|61.32|63.87|61.47|63.72|61.32|0
1656611680000|2022-06-30 17:54:40|63.77|61.37|63.63|61.23|63.77|61.37|63.63|61.23|0
1656611690000|2022-06-30 17:54:50|63.67|61.27|63.63|61.23|63.72|61.32|63.63|61.23|0
1656611700000|2022-06-30 17:55:00|63.67|61.27|63.63|61.23|63.67|61.27|63.58|61.18|0
1656611710000|2022-06-30 17:55:10|63.48|61.08|63.1|60.7|63.48|61.08|63.1|60.7|0
1656611720000|2022-06-30 17:55:20|62.95|60.55|62.95|60.55|62.95|60.55|62.9|60.5|0
1656611730000|2022-06-30 17:55:30|63|60.6|62.95|60.55|63.05|60.65|62.95|60.55|0
1656611740000|2022-06-30 17:55:40|62.9|60.5|63|60.6|63.07|60.67|62.9|60.5|0
1656611750000|2022-06-30 17:55:50|62.98|60.58|62.86|60.46|62.98|60.58|62.86|60.46|0
1656611760000|2022-06-30 17:56:00|62.9|60.5|62.86|60.46|62.9|60.5|62.81|60.41|0
1656611770000|2022-06-30 17:56:10|62.9|60.5|62.86|60.46|62.9|60.5|62.86|60.46|0
1656611780000|2022-06-30 17:56:20|62.9|60.5|62.9|60.5|62.9|60.5|62.86|60.46|0
1656611790000|2022-06-30 17:56:30|62.95|60.55|63|60.6|63|60.6|62.9|60.5|0
1656611800000|2022-06-30 17:56:40|63.05|60.65|63.1|60.7|63.1|60.7|63.05|60.65|0
1656611810000|2022-06-30 17:56:50|63.24|60.84|63.19|60.79|63.24|60.84|63.14|60.74|0
1656611820000|2022-06-30 17:57:00|63.12|60.72|63.24|60.84|63.24|60.84|63.12|60.72|0
1656611830000|2022-06-30 17:57:10|63.29|60.89|63.34|60.94|63.34|60.94|63.29|60.89|0
1656611840000|2022-06-30 17:57:20|63.43|61.03|63.19|60.79|63.43|61.03|63.1|60.7|0
1656611850000|2022-06-30 17:57:30|63.24|60.84|63.14|60.74|63.24|60.84|63.14|60.74|0
1656611860000|2022-06-30 17:57:40|63.1|60.7|63.14|60.74|63.14|60.74|63.05|60.65|0
1656611870000|2022-06-30 17:57:50|63.1|60.7|62.98|60.58|63.1|60.7|62.98|60.58|0
1656611880000|2022-06-30 17:58:00|62.9|60.5|62.86|60.46|62.93|60.53|62.86|60.46|0
1656611890000|2022-06-30 17:58:10|62.95|60.55|62.9|60.5|62.95|60.55|62.9|60.5|0
1656611900000|2022-06-30 17:58:20|62.95|60.55|62.95|60.55|63|60.6|62.95|60.55|0
1656611910000|2022-06-30 17:58:30|63|60.6|62.95|60.55|63|60.6|62.95|60.55|0
1656611920000|2022-06-30 17:58:40|63|60.6|63|60.6|63|60.6|62.95|60.55|0
1656611930000|2022-06-30 17:58:50|62.95|60.55|62.95|60.55|62.95|60.55|62.9|60.5|0
1656611940000|2022-06-30 17:59:00|63|60.6|62.78|60.38|63|60.6|62.78|60.38|0
1656611950000|2022-06-30 17:59:10|62.81|60.41|62.86|60.46|62.9|60.5|62.81|60.41|0
1656611960000|2022-06-30 17:59:20|62.78|60.38|62.81|60.41|62.81|60.41|62.78|60.38|0
1656611970000|2022-06-30 17:59:30|62.95|60.55|63|60.6|63|60.6|62.95|60.55|0
1656611980000|2022-06-30 17:59:40|63.05|60.65|63.19|60.79|63.19|60.79|62.95|60.55|0
1656611990000|2022-06-30 17:59:50|63.14|60.74|63.19|60.79|63.19|60.79|63.14|60.74|0
1656612000000|2022-06-30 18:00:00|63.34|60.94|63.1|60.7|63.34|60.94|63.1|60.7|0
1656612010000|2022-06-30 18:00:10|63.24|60.84|63.29|60.89|63.29|60.89|63.24|60.84|0
1656612020000|2022-06-30 18:00:20|63.43|61.03|63|60.6|63.43|61.03|63|60.6|0
1656612030000|2022-06-30 18:00:30|62.95|60.55|63.1|60.7|63.1|60.7|62.95|60.55|0
1656612040000|2022-06-30 18:00:40|63.14|60.74|63.19|60.79|63.21|60.81|63.14|60.74|0
1656612050000|2022-06-30 18:00:50|63.1|60.7|63.29|60.89|63.29|60.89|63.1|60.7|0
1656612060000|2022-06-30 18:01:00|63.43|61.03|63.38|60.98|63.43|61.03|63.34|60.94|0
1656612070000|2022-06-30 18:01:10|63.34|60.94|63.24|60.84|63.34|60.94|63.24|60.84|0
1656612080000|2022-06-30 18:01:20|63.19|60.79|63.14|60.74|63.19|60.79|63.05|60.65|0
1656612090000|2022-06-30 18:01:30|63.19|60.79|63.29|60.89|63.29|60.89|63.14|60.74|0
1656612100000|2022-06-30 18:01:40|63.1|60.7|63.14|60.74|63.19|60.79|63.1|60.7|0
1656612110000|2022-06-30 18:01:50|63.05|60.65|63.1|60.7|63.1|60.7|63.05|60.65|0
1656612120000|2022-06-30 18:02:00|63|60.6|63|60.6|63.1|60.7|63|60.6|0
1656612130000|2022-06-30 18:02:10|62.9|60.5|62.95|60.55|63|60.6|62.9|60.5|0
1656612140000|2022-06-30 18:02:20|62.9|60.5|62.81|60.41|62.95|60.55|62.81|60.41|0
1656612150000|2022-06-30 18:02:30|62.66|60.26|62.47|60.07|62.66|60.26|62.47|60.07|0
1656612160000|2022-06-30 18:02:40|62.9|60.5|62.62|60.22|62.9|60.5|62.62|60.22|0
1656612170000|2022-06-30 18:02:50|62.71|60.31|62.57|60.17|62.73|60.33|62.57|60.17|0
1656612180000|2022-06-30 18:03:00|62.62|60.22|62.52|60.12|62.62|60.22|62.47|60.07|0
1656612190000|2022-06-30 18:03:10|62.57|60.17|62.76|60.36|62.76|60.36|62.54|60.14|0
1656612200000|2022-06-30 18:03:20|62.81|60.41|62.95|60.55|62.95|60.55|62.81|60.41|0
1656612210000|2022-06-30 18:03:30|62.86|60.46|62.81|60.41|62.86|60.46|62.81|60.41|0
1656612220000|2022-06-30 18:03:40|62.86|60.46|62.86|60.46|62.9|60.5|62.81|60.41|0
1656612230000|2022-06-30 18:03:50|62.9|60.5|62.76|60.36|62.95|60.55|62.76|60.36|0
1656612240000|2022-06-30 18:04:00|62.62|60.22|62.76|60.36|62.76|60.36|62.62|60.22|0
1656612250000|2022-06-30 18:04:10|63|60.6|63.05|60.65|63.05|60.65|62.9|60.5|0
1656612260000|2022-06-30 18:04:20|63.24|60.84|63.14|60.74|63.24|60.84|63.14|60.74|0
1656612270000|2022-06-30 18:04:30|63.19|60.79|63.24|60.84|63.33|60.93|63.19|60.79|0
1656612280000|2022-06-30 18:04:40|63.29|60.89|63.24|60.84|63.29|60.89|63.24|60.84|0
1656612290000|2022-06-30 18:04:50|63.33|60.93|63.38|60.98|63.43|61.03|63.33|60.93|0
1656612300000|2022-06-30 18:05:00|63.33|60.93|63.29|60.89|63.33|60.93|63.29|60.89|0
1656612310000|2022-06-30 18:05:10|63.24|60.84|62.95|60.55|63.24|60.84|62.95|60.55|0
1656612320000|2022-06-30 18:05:20|63|60.6|63|60.6|63.14|60.74|63|60.6|0
1656612330000|2022-06-30 18:05:30|63.05|60.65|63.29|60.89|63.29|60.89|63.05|60.65|0
1656612340000|2022-06-30 18:05:40|63.33|60.93|63.09|60.69|63.33|60.93|63.09|60.69|0
1656612350000|2022-06-30 18:05:50|63.14|60.74|62.9|60.5|63.14|60.74|62.9|60.5|0
1656612360000|2022-06-30 18:06:00|62.95|60.55|63.29|60.89|63.29|60.89|62.95|60.55|0
1656612370000|2022-06-30 18:06:10|63.53|61.13|63.62|61.22|63.62|61.22|63.53|61.13|0
1656612380000|2022-06-30 18:06:20|63.53|61.13|63.58|61.18|63.58|61.18|63.53|61.13|0
1656612390000|2022-06-30 18:06:30|63.43|61.03|63.33|60.93|63.43|61.03|63.33|60.93|0
1656612400000|2022-06-30 18:06:40|63.24|60.84|62.81|60.41|63.24|60.84|62.81|60.41|0
1656612410000|2022-06-30 18:06:50|62.52|60.12|62.52|60.12|62.52|60.12|62.47|60.07|0
1656612420000|2022-06-30 18:07:00|62.42|60.02|62.76|60.36|62.76|60.36|62.42|60.02|0
1656612430000|2022-06-30 18:07:10|62.62|60.22|62.85|60.45|62.85|60.45|62.62|60.22|0
1656612440000|2022-06-30 18:07:20|62.66|60.26|62.81|60.41|62.81|60.41|62.66|60.26|0
1656612450000|2022-06-30 18:07:30|62.71|60.31|62.52|60.12|62.81|60.41|62.52|60.12|0
1656612460000|2022-06-30 18:07:40|62.47|60.07|62.42|60.02|62.47|60.07|62.28|59.88|0
1656612470000|2022-06-30 18:07:50|62.47|60.07|62.23|59.83|62.47|60.07|62.23|59.83|0
1656612480000|2022-06-30 18:08:00|62.28|59.88|62.49|60.09|62.52|60.12|62.28|59.88|0
1656612490000|2022-06-30 18:08:10|62.52|60.12|62.62|60.22|62.62|60.22|62.47|60.07|0
1656612500000|2022-06-30 18:08:20|62.66|60.26|62.62|60.22|62.66|60.26|62.62|60.22|0
1656612510000|2022-06-30 18:08:30|62.66|60.26|62.66|60.26|62.76|60.36|62.66|60.26|0
1656612520000|2022-06-30 18:08:40|62.71|60.31|62.76|60.36|62.76|60.36|62.71|60.31|0
1656612530000|2022-06-30 18:08:50|62.71|60.31|62.38|59.98|62.71|60.31|62.38|59.98|0
1656612540000|2022-06-30 18:09:00|62.28|59.88|62.28|59.88|62.33|59.93|62.28|59.88|0
1656612550000|2022-06-30 18:09:10|62|59.6|61.85|59.45|62|59.6|61.81|59.41|0
1656612560000|2022-06-30 18:09:20|61.9|59.5|62|59.6|62|59.6|61.9|59.5|0
1656612570000|2022-06-30 18:09:30|62.09|59.69|62|59.6|62.09|59.69|62|59.6|0
1656612580000|2022-06-30 18:09:40|61.85|59.45|61.9|59.5|61.9|59.5|61.85|59.45|0
1656612590000|2022-06-30 18:09:50|61.85|59.45|62.09|59.69|62.09|59.69|61.81|59.41|0
1656612600000|2022-06-30 18:10:00|62|59.6|62.04|59.64|62.09|59.69|62|59.6|0
1656612610000|2022-06-30 18:10:10|62.09|59.69|61.76|59.36|62.09|59.69|61.76|59.36|0
1656612620000|2022-06-30 18:10:20|61.9|59.5|61.95|59.55|61.95|59.55|61.85|59.45|0
1656612630000|2022-06-30 18:10:30|62.07|59.67|62.14|59.74|62.14|59.74|62.07|59.67|0
1656612640000|2022-06-30 18:10:40|62.19|59.79|62.19|59.79|62.23|59.83|62.14|59.74|0
1656612650000|2022-06-30 18:10:50|62.09|59.69|62.61|60.21|62.66|60.26|62.09|59.69|0
1656612660000|2022-06-30 18:11:00|62.66|60.26|62.76|60.36|62.76|60.36|62.66|60.26|0
1656612670000|2022-06-30 18:11:10|62.71|60.31|62.47|60.07|62.71|60.31|62.47|60.07|0
1656612680000|2022-06-30 18:11:20|62.38|59.98|62.52|60.12|62.52|60.12|62.38|59.98|0
1656612690000|2022-06-30 18:11:30|62.61|60.21|62.66|60.26|62.66|60.26|62.57|60.17|0
1656612700000|2022-06-30 18:11:40|62.76|60.36|62.71|60.31|62.76|60.36|62.71|60.31|0
1656612710000|2022-06-30 18:11:50|62.76|60.36|62.9|60.5|62.9|60.5|62.76|60.36|0
1656612720000|2022-06-30 18:12:00|62.81|60.41|62.83|60.43|62.85|60.45|62.81|60.41|0
1656612730000|2022-06-30 18:12:10|62.81|60.41|62.81|60.41|62.81|60.41|62.76|60.36|0
1656612740000|2022-06-30 18:12:20|62.76|60.36|62.76|60.36|62.76|60.36|62.76|60.36|0
1656612750000|2022-06-30 18:12:30|62.81|60.41|62.9|60.5|62.9|60.5|62.81|60.41|0
1656612760000|2022-06-30 18:12:40|63.75|61.35|63.36|60.96|63.75|61.35|63.36|60.96|0
1656612770000|2022-06-30 18:12:50|63.46|61.06|63.31|60.91|63.46|61.06|63.31|60.91|0
1656612780000|2022-06-30 18:13:00|63.27|60.87|63.27|60.87|63.41|61.01|63.22|60.82|0
1656612790000|2022-06-30 18:13:10|63.31|60.91|63.31|60.91|63.36|60.96|63.31|60.91|0
1656612800000|2022-06-30 18:13:20|63.22|60.82|62.33|59.93|63.27|60.87|62.33|59.93|0
1656612810000|2022-06-30 18:13:30|62.38|59.98|62.52|60.12|62.52|60.12|62.38|59.98|0
1656612820000|2022-06-30 18:13:40|62.43|60.03|62.43|60.03|62.43|60.03|62.43|60.03|0
1656612830000|2022-06-30 18:13:50|62.38|59.98|62.38|59.98|62.38|59.98|62.33|59.93|0
1656612840000|2022-06-30 18:14:00|62.29|59.89|62|59.6|62.29|59.89|62|59.6|0
1656612850000|2022-06-30 18:14:10|62.05|59.65|61.76|59.36|62.05|59.65|61.76|59.36|0
1656612860000|2022-06-30 18:14:20|61.72|59.32|61.58|59.18|61.72|59.32|61.58|59.18|0
1656612870000|2022-06-30 18:14:30|61.72|59.32|61.76|59.36|61.86|59.46|61.72|59.32|0
1656612880000|2022-06-30 18:14:40|61.81|59.41|61.67|59.27|61.81|59.41|61.58|59.18|0
1656612890000|2022-06-30 18:14:50|61.62|59.22|61.62|59.22|61.62|59.22|61.53|59.13|0
1656612900000|2022-06-30 18:15:00|61.34|58.94|61.25|58.85|61.39|58.99|61.25|58.85|0
1656612910000|2022-06-30 18:15:10|61.39|58.99|61.15|58.75|61.39|58.99|61.1|58.7|0
1656612920000|2022-06-30 18:15:20|61.1|58.7|61.29|58.89|61.34|58.94|61.1|58.7|0
1656612930000|2022-06-30 18:15:30|61.43|59.03|61.67|59.27|61.67|59.27|61.43|59.03|0
1656612940000|2022-06-30 18:15:40|61.76|59.36|61.81|59.41|61.81|59.41|61.72|59.32|0
1656612950000|2022-06-30 18:15:50|61.86|59.46|61.95|59.55|61.95|59.55|61.86|59.46|0
1656612960000|2022-06-30 18:16:00|61.91|59.51|61.76|59.36|61.91|59.51|61.76|59.36|0
1656612970000|2022-06-30 18:16:10|61.72|59.32|61.91|59.51|61.91|59.51|61.72|59.32|0
1656612980000|2022-06-30 18:16:20|61.86|59.46|61.81|59.41|61.86|59.46|61.76|59.36|0
1656612990000|2022-06-30 18:16:30|61.86|59.46|61.86|59.46|61.86|59.46|61.81|59.41|0
1656613000000|2022-06-30 18:16:40|61.88|59.48|61.91|59.51|61.91|59.51|61.88|59.48|0
1656613010000|2022-06-30 18:16:50|61.95|59.55|61.91|59.51|61.95|59.55|61.91|59.51|0
1656613020000|2022-06-30 18:17:00|61.81|59.41|61.95|59.55|61.95|59.55|61.72|59.32|0
1656613030000|2022-06-30 18:17:10|61.91|59.51|61.91|59.51|61.91|59.51|61.91|59.51|0
1656613040000|2022-06-30 18:17:20|62|59.6|62.05|59.65|62.05|59.65|62|59.6|0
1656613050000|2022-06-30 18:17:30|62.09|59.69|62.24|59.84|62.24|59.84|62.05|59.65|0
1656613060000|2022-06-30 18:17:40|62.28|59.88|62.28|59.88|62.33|59.93|62.28|59.88|0
1656613070000|2022-06-30 18:17:50|62.14|59.74|62.33|59.93|62.33|59.93|62.05|59.65|0
1656613080000|2022-06-30 18:18:00|62.38|59.98|62.24|59.84|62.38|59.98|62.24|59.84|0
1656613090000|2022-06-30 18:18:10|62.33|59.93|62.19|59.79|62.33|59.93|62.19|59.79|0
1656613100000|2022-06-30 18:18:20|62.28|59.88|62.28|59.88|62.28|59.88|62.19|59.79|0
1656613110000|2022-06-30 18:18:30|62.09|59.69|61.95|59.55|62.09|59.69|61.95|59.55|0
1656613120000|2022-06-30 18:18:40|61.9|59.5|61.95|59.55|61.95|59.55|61.9|59.5|0
1656613130000|2022-06-30 18:18:50|62|59.6|62.09|59.69|62.09|59.69|62|59.6|0
1656613140000|2022-06-30 18:19:00|62.05|59.65|62.07|59.67|62.07|59.67|61.9|59.5|0
1656613150000|2022-06-30 18:19:10|62.19|59.79|62.28|59.88|62.28|59.88|62.19|59.79|0
1656613160000|2022-06-30 18:19:20|62.33|59.93|62.24|59.84|62.33|59.93|62.24|59.84|0
1656613170000|2022-06-30 18:19:30|62.33|59.93|62.52|60.12|62.62|60.22|62.33|59.93|0
1656613180000|2022-06-30 18:19:40|62.57|60.17|62.43|60.03|62.57|60.17|62.38|59.98|0
1656613190000|2022-06-30 18:19:50|62.33|59.93|62.38|59.98|62.38|59.98|62.33|59.93|0
1656613200000|2022-06-30 18:20:00|62.47|60.07|62.43|60.03|62.47|60.07|62.38|59.98|0
1656613210000|2022-06-30 18:20:10|62.33|59.93|62.47|60.07|62.47|60.07|62.33|59.93|0
1656613220000|2022-06-30 18:20:20|62.33|59.93|62.35|59.95|62.38|59.98|62.19|59.79|0
1656613230000|2022-06-30 18:20:30|62.33|59.93|62.43|60.03|62.43|60.03|62.33|59.93|0
1656613240000|2022-06-30 18:20:40|62.28|59.88|62.24|59.84|62.28|59.88|62.24|59.84|0
1656613250000|2022-06-30 18:20:50|62.28|59.88|62.52|60.12|62.57|60.17|62.28|59.88|0
1656613260000|2022-06-30 18:21:00|62.43|60.03|62.52|60.12|62.57|60.17|62.43|60.03|0
1656613270000|2022-06-30 18:21:10|62.47|60.07|62.47|60.07|62.47|60.07|62.43|60.03|0
1656613280000|2022-06-30 18:21:20|62.38|59.98|62.14|59.74|62.38|59.98|62.14|59.74|0
1656613290000|2022-06-30 18:21:30|62.09|59.69|62.09|59.69|62.09|59.69|62|59.6|0
1656613300000|2022-06-30 18:21:40|62.05|59.65|62.05|59.65|62.05|59.65|62.05|59.65|0
1656613310000|2022-06-30 18:21:50|61.95|59.55|61.76|59.36|61.95|59.55|61.76|59.36|0
1656613320000|2022-06-30 18:22:00|61.67|59.27|61.57|59.17|61.67|59.27|61.43|59.03|0
1656613330000|2022-06-30 18:22:10|61.62|59.22|61.76|59.36|61.76|59.36|61.62|59.22|0
1656613340000|2022-06-30 18:22:20|61.81|59.41|61.81|59.41|61.81|59.41|61.81|59.41|0
1656613350000|2022-06-30 18:22:30|61.76|59.36|61.81|59.41|61.81|59.41|61.71|59.31|0
1656613360000|2022-06-30 18:22:40|61.71|59.31|61.71|59.31|61.71|59.31|61.67|59.27|0
1656613370000|2022-06-30 18:22:50|62.19|59.79|62.28|59.88|62.28|59.88|62.19|59.79|0
1656613380000|2022-06-30 18:23:00|62.05|59.65|62.19|59.79|62.19|59.79|62.05|59.65|0
1656613390000|2022-06-30 18:23:10|62.24|59.84|61.95|59.55|62.24|59.84|61.95|59.55|0
1656613400000|2022-06-30 18:23:20|61.86|59.46|61.9|59.5|62.09|59.69|61.86|59.46|0
1656613410000|2022-06-30 18:23:30|61.81|59.41|61.67|59.27|61.81|59.41|61.67|59.27|0
1656613420000|2022-06-30 18:23:40|61.62|59.22|61.57|59.17|61.62|59.22|61.57|59.17|0
1656613430000|2022-06-30 18:23:50|61.62|59.22|61.64|59.24|61.64|59.24|61.62|59.22|0
1656613440000|2022-06-30 18:24:00|61.62|59.22|61.53|59.13|61.62|59.22|61.34|58.94|0
1656613450000|2022-06-30 18:24:10|61.57|59.17|61.43|59.03|61.57|59.17|61.43|59.03|0
1656613460000|2022-06-30 18:24:20|61.29|58.89|61.29|58.89|61.34|58.94|61.29|58.89|0
1656613470000|2022-06-30 18:24:30|61.24|58.84|60.92|58.52|61.24|58.84|60.92|58.52|0
1656613480000|2022-06-30 18:24:40|60.82|58.42|60.54|58.14|60.82|58.42|60.45|58.05|0
1656613490000|2022-06-30 18:24:50|60.36|57.96|60.17|57.77|60.4|58|60.17|57.77|0
1656613500000|2022-06-30 18:25:00|60.12|57.72|60.31|57.91|60.31|57.91|60.12|57.72|0
1656613510000|2022-06-30 18:25:10|60.4|58|60.26|57.86|60.4|58|60.22|57.82|0
1656613520000|2022-06-30 18:25:20|60.12|57.72|60.08|57.68|60.17|57.77|60.08|57.68|0
1656613530000|2022-06-30 18:25:30|60.12|57.72|59.71|57.31|60.12|57.72|59.71|57.31|0
1656613540000|2022-06-30 18:25:40|59.62|57.22|59.48|57.08|59.66|57.26|59.43|57.03|0
1656613550000|2022-06-30 18:25:50|59.43|57.03|59.52|57.12|59.52|57.12|59.39|56.99|0
1656613560000|2022-06-30 18:26:00|59.57|57.17|59.66|57.26|59.66|57.26|59.57|57.17|0
1656613570000|2022-06-30 18:26:10|59.71|57.31|59.62|57.22|59.75|57.35|59.62|57.22|0
1656613580000|2022-06-30 18:26:20|59.71|57.31|59.75|57.35|59.75|57.35|59.66|57.26|0
1656613590000|2022-06-30 18:26:30|59.85|57.45|59.91|57.51|59.98|57.58|59.85|57.45|0
1656613600000|2022-06-30 18:26:40|59.89|57.49|59.98|57.58|59.98|57.58|59.89|57.49|0
1656613610000|2022-06-30 18:26:50|60.03|57.63|59.98|57.58|60.08|57.68|59.98|57.58|0
1656613620000|2022-06-30 18:27:00|60.08|57.68|60.12|57.72|60.17|57.77|60.08|57.68|0
1656613630000|2022-06-30 18:27:10|60.17|57.77|60.17|57.77|60.17|57.77|60.15|57.75|0
1656613640000|2022-06-30 18:27:20|60.77|58.37|60.77|58.37|60.77|58.37|60.77|58.37|0
1656613650000|2022-06-30 18:27:30|61.2|58.8|61.1|58.7|61.2|58.8|61.06|58.66|0
1656613660000|2022-06-30 18:27:40|61.34|58.94|61.29|58.89|61.34|58.94|61.15|58.75|0
1656613670000|2022-06-30 18:27:50|61.24|58.84|61.29|58.89|61.34|58.94|61.24|58.84|0
1656613680000|2022-06-30 18:28:00|61.24|58.84|61.01|58.61|61.24|58.84|60.91|58.51|0
1656613690000|2022-06-30 18:28:10|60.87|58.47|61.24|58.84|61.24|58.84|60.87|58.47|0
1656613700000|2022-06-30 18:28:20|61.2|58.8|61.29|58.89|61.29|58.89|61.2|58.8|0
1656613710000|2022-06-30 18:28:30|61.2|58.8|61.29|58.89|61.29|58.89|61.15|58.75|0
1656613720000|2022-06-30 18:28:40|61.24|58.84|61.2|58.8|61.24|58.84|61.2|58.8|0
1656613730000|2022-06-30 18:28:50|61.29|58.89|61.34|58.94|61.34|58.94|61.24|58.84|0
1656613740000|2022-06-30 18:29:00|61.29|58.89|61.15|58.75|61.29|58.89|61.15|58.75|0
1656613750000|2022-06-30 18:29:10|61.01|58.61|60.77|58.37|61.01|58.61|60.77|58.37|0
1656613760000|2022-06-30 18:29:20|60.73|58.33|60.96|58.56|60.96|58.56|60.73|58.33|0
1656613770000|2022-06-30 18:29:30|60.87|58.47|60.87|58.47|60.91|58.51|60.87|58.47|0
1656613780000|2022-06-30 18:29:40|60.82|58.42|61.01|58.61|61.01|58.61|60.82|58.42|0
1656613790000|2022-06-30 18:29:50|60.96|58.56|61.05|58.65|61.05|58.65|60.96|58.56|0
1656613800000|2022-06-30 18:30:00|60.91|58.51|61.01|58.61|61.01|58.61|60.82|58.42|0
1656613810000|2022-06-30 18:30:10|61.05|58.65|61.01|58.61|61.17|58.77|61.01|58.61|0
1656613820000|2022-06-30 18:30:20|61.05|58.65|61.1|58.7|61.1|58.7|60.96|58.56|0
1656613830000|2022-06-30 18:30:30|61.15|58.75|61.29|58.89|61.29|58.89|61.1|58.7|0
1656613840000|2022-06-30 18:30:40|61.2|58.8|61.24|58.84|61.24|58.84|61.2|58.8|0
1656613850000|2022-06-30 18:30:50|61.38|58.98|61.34|58.94|61.43|59.03|61.34|58.94|0
1656613860000|2022-06-30 18:31:00|61.52|59.12|61.34|58.94|61.52|59.12|61.34|58.94|0
1656613870000|2022-06-30 18:31:10|61.24|58.84|61.1|58.7|61.24|58.84|61.1|58.7|0
1656613880000|2022-06-30 18:31:20|61.05|58.65|61.01|58.61|61.05|58.65|60.96|58.56|0
1656613890000|2022-06-30 18:31:30|61.05|58.65|61.29|58.89|61.29|58.89|61.05|58.65|0
1656613900000|2022-06-30 18:31:40|61.34|58.94|61.29|58.89|61.38|58.98|61.29|58.89|0
1656613910000|2022-06-30 18:31:50|61.34|58.94|61.34|58.94|61.34|58.94|61.34|58.94|0
1656613920000|2022-06-30 18:32:00|61.29|58.89|61.1|58.7|61.29|58.89|61.05|58.65|0
1656613930000|2022-06-30 18:32:10|61.15|58.75|61.15|58.75|61.15|58.75|61.1|58.7|0
1656613940000|2022-06-30 18:32:20|61.29|58.89|61.26|58.86|61.29|58.89|61.26|58.86|0
1656613950000|2022-06-30 18:32:30|61.24|58.84|61.15|58.75|61.24|58.84|61.1|58.7|0
1656613960000|2022-06-30 18:32:40|61.1|58.7|61.38|58.98|61.38|58.98|61.1|58.7|0
1656613970000|2022-06-30 18:32:50|61.24|58.84|61.29|58.89|61.29|58.89|61.24|58.84|0
1656613980000|2022-06-30 18:33:00|61.31|58.91|61.34|58.94|61.34|58.94|61.29|58.89|0
1656613990000|2022-06-30 18:33:10|61.29|58.89|61.19|58.79|61.29|58.89|61.19|58.79|0
1656614000000|2022-06-30 18:33:20|61.01|58.61|60.87|58.47|61.01|58.61|60.87|58.47|0
1656614010000|2022-06-30 18:33:30|60.82|58.42|60.68|58.28|60.82|58.42|60.49|58.09|0
1656614020000|2022-06-30 18:33:40|60.63|58.23|60.68|58.28|60.77|58.37|60.63|58.23|0
1656614030000|2022-06-30 18:33:50|60.75|58.35|60.87|58.47|60.87|58.47|60.75|58.35|0
1656614040000|2022-06-30 18:34:00|60.91|58.51|60.47|58.07|60.91|58.51|60.47|58.07|0
1656614050000|2022-06-30 18:34:10|60.57|58.17|60.47|58.07|60.57|58.17|60.43|58.03|0
1656614060000|2022-06-30 18:34:20|60.71|58.31|60.66|58.26|60.71|58.31|60.57|58.17|0
1656614070000|2022-06-30 18:34:30|60.71|58.31|60.61|58.21|60.71|58.31|60.61|58.21|0
1656614080000|2022-06-30 18:34:40|60.47|58.07|60.38|57.98|60.47|58.07|60.38|57.98|0
1656614090000|2022-06-30 18:34:50|60.43|58.03|60.45|58.05|60.52|58.12|60.43|58.03|0
1656614100000|2022-06-30 18:35:00|60.43|58.03|60.43|58.03|60.45|58.05|60.43|58.03|0
1656614110000|2022-06-30 18:35:10|60.24|57.84|60.33|57.93|60.33|57.93|60.24|57.84|0
1656614120000|2022-06-30 18:35:20|60.38|57.98|60.33|57.93|60.38|57.98|60.29|57.89|0
1656614130000|2022-06-30 18:35:30|60.29|57.89|60.19|57.79|60.33|57.93|60.19|57.79|0
1656614140000|2022-06-30 18:35:40|60.33|57.93|60.52|58.12|60.52|58.12|60.29|57.89|0
1656614150000|2022-06-30 18:35:50|60.47|58.07|60.47|58.07|60.57|58.17|60.47|58.07|0
1656614160000|2022-06-30 18:36:00|60.57|58.17|60.43|58.03|60.57|58.17|60.43|58.03|0
1656614170000|2022-06-30 18:36:10|60.24|57.84|60.29|57.89|60.29|57.89|60.24|57.84|0
1656614180000|2022-06-30 18:36:20|60.38|57.98|60.29|57.89|60.38|57.98|60.29|57.89|0
1656614190000|2022-06-30 18:36:30|60.33|57.93|60.15|57.75|60.33|57.93|60.15|57.75|0
1656614200000|2022-06-30 18:36:40|60.1|57.7|60.01|57.61|60.15|57.75|60.01|57.61|0
1656614210000|2022-06-30 18:36:50|59.87|57.47|59.96|57.56|60.05|57.65|59.87|57.47|0
1656614220000|2022-06-30 18:37:00|60.05|57.65|59.96|57.56|60.05|57.65|59.96|57.56|0
1656614230000|2022-06-30 18:37:10|59.87|57.47|59.96|57.56|59.96|57.56|59.87|57.47|0
1656614240000|2022-06-30 18:37:20|60.43|58.03|60.47|58.07|60.52|58.12|60.43|58.03|0
1656614250000|2022-06-30 18:37:30|60.52|58.12|60.61|58.21|60.61|58.21|60.47|58.07|0
1656614260000|2022-06-30 18:37:40|60.43|58.03|60.47|58.07|60.47|58.07|60.29|57.89|0
1656614270000|2022-06-30 18:37:50|60.57|58.17|60.57|58.17|60.57|58.17|60.43|58.03|0
1656614280000|2022-06-30 18:38:00|60.43|58.03|60.57|58.17|60.57|58.17|60.43|58.03|0
1656614290000|2022-06-30 18:38:10|60.52|58.12|60.47|58.07|60.52|58.12|60.47|58.07|0
1656614300000|2022-06-30 18:38:20|60.71|58.31|60.66|58.26|60.75|58.35|60.66|58.26|0
1656614310000|2022-06-30 18:38:30|60.71|58.31|60.71|58.31|60.75|58.35|60.66|58.26|0
1656614320000|2022-06-30 18:38:40|60.61|58.21|60.57|58.17|60.61|58.21|60.57|58.17|0
1656614330000|2022-06-30 18:38:50|60.61|58.21|60.57|58.17|60.61|58.21|60.57|58.17|0
1656614340000|2022-06-30 18:39:00|60.47|58.07|60.33|57.93|60.47|58.07|60.33|57.93|0
1656614350000|2022-06-30 18:39:10|60.43|58.03|60.61|58.21|60.61|58.21|60.43|58.03|0
1656614360000|2022-06-30 18:39:20|60.66|58.26|60.66|58.26|60.66|58.26|60.66|58.26|0
1656614370000|2022-06-30 18:39:30|60.61|58.21|60.68|58.28|60.68|58.28|60.56|58.16|0
1656614380000|2022-06-30 18:39:40|60.66|58.26|60.56|58.16|60.66|58.26|60.56|58.16|0
1656614390000|2022-06-30 18:39:50|60.47|58.07|60.56|58.16|60.61|58.21|60.47|58.07|0
1656614400000|2022-06-30 18:40:00|60.52|58.12|60.29|57.89|60.52|58.12|60.29|57.89|0
1656614410000|2022-06-30 18:40:10|60.33|57.93|60.33|57.93|60.42|58.02|60.33|57.93|0
1656614420000|2022-06-30 18:40:20|60.29|57.89|60.24|57.84|60.29|57.89|60.19|57.79|0
1656614430000|2022-06-30 18:40:30|60.26|57.86|60.47|58.07|60.47|58.07|60.26|57.86|0
1656614440000|2022-06-30 18:40:40|60.42|58.02|60.19|57.79|60.42|58.02|60.15|57.75|0
1656614450000|2022-06-30 18:40:50|60.24|57.84|60.24|57.84|60.24|57.84|60.24|57.84|0
1656614460000|2022-06-30 18:41:00|60.19|57.79|59.87|57.47|60.19|57.79|59.87|57.47|0
1656614470000|2022-06-30 18:41:10|59.78|57.38|59.87|57.47|59.91|57.51|59.78|57.38|0
1656614480000|2022-06-30 18:41:20|59.82|57.42|59.87|57.47|59.87|57.47|59.82|57.42|0
1656614490000|2022-06-30 18:41:30|59.78|57.38|59.41|57.01|59.78|57.38|59.41|57.01|0
1656614500000|2022-06-30 18:41:40|59.36|56.96|59.31|56.91|59.36|56.96|59.31|56.91|0
1656614510000|2022-06-30 18:41:50|59.36|56.96|59.34|56.94|59.36|56.96|59.22|56.82|0
1656614520000|2022-06-30 18:42:00|59.22|56.82|59.54|57.14|59.54|57.14|59.22|56.82|0
1656614530000|2022-06-30 18:42:10|59.59|57.19|59.68|57.28|59.73|57.33|59.59|57.19|0
1656614540000|2022-06-30 18:42:20|59.73|57.33|59.78|57.38|59.87|57.47|59.73|57.33|0
1656614550000|2022-06-30 18:42:30|59.68|57.28|59.78|57.38|59.78|57.38|59.68|57.28|0
1656614560000|2022-06-30 18:42:40|59.73|57.33|59.59|57.19|59.73|57.33|59.59|57.19|0
1656614570000|2022-06-30 18:42:50|59.5|57.1|58.99|56.59|59.5|57.1|58.99|56.59|0
1656614580000|2022-06-30 18:43:00|58.86|56.46|58.54|56.14|58.9|56.5|58.54|56.14|0
1656614590000|2022-06-30 18:43:10|58.31|55.91|58.4|56|58.58|56.18|58.31|55.91|0
1656614600000|2022-06-30 18:43:20|58.49|56.09|58.17|55.77|58.49|56.09|58.17|55.77|0
1656614610000|2022-06-30 18:43:30|58.31|55.91|58.22|55.82|58.36|55.96|58.22|55.82|0
1656614620000|2022-06-30 18:43:40|58.13|55.73|57.95|55.55|58.17|55.77|57.95|55.55|0
1656614630000|2022-06-30 18:43:50|58.13|55.73|58.27|55.87|58.31|55.91|58.13|55.73|0
1656614640000|2022-06-30 18:44:00|58.36|55.96|58.22|55.82|58.36|55.96|58.22|55.82|0
1656614650000|2022-06-30 18:44:10|58.13|55.73|58.17|55.77|58.17|55.77|58.04|55.64|0
1656614660000|2022-06-30 18:44:20|58.08|55.68|58.22|55.82|58.22|55.82|58.04|55.64|0
1656614670000|2022-06-30 18:44:30|58.13|55.73|58.36|55.96|58.36|55.96|58.13|55.73|0
1656614680000|2022-06-30 18:44:40|58.45|56.05|58.26|55.86|58.45|56.05|58.22|55.82|0
1656614690000|2022-06-30 18:44:50|58.02|55.62|57.9|55.5|58.02|55.62|57.9|55.5|0
1656614700000|2022-06-30 18:45:00|57.99|55.59|57.77|55.37|57.99|55.59|57.72|55.32|0
1656614710000|2022-06-30 18:45:10|57.81|55.41|57.99|55.59|57.99|55.59|57.81|55.41|0
1656614720000|2022-06-30 18:45:20|58.13|55.73|58.31|55.91|58.31|55.91|58.13|55.73|0
1656614730000|2022-06-30 18:45:30|58.26|55.86|58.22|55.82|58.4|56|58.22|55.82|0
1656614740000|2022-06-30 18:45:40|58.33|55.93|58.45|56.05|58.45|56.05|58.33|55.93|0
1656614750000|2022-06-30 18:45:50|58.49|56.09|58.45|56.05|58.54|56.14|58.45|56.05|0
1656614760000|2022-06-30 18:46:00|58.36|55.96|58.54|56.14|58.54|56.14|58.31|55.91|0
1656614770000|2022-06-30 18:46:10|58.72|56.32|58.67|56.27|58.76|56.36|58.67|56.27|0
1656614780000|2022-06-30 18:46:20|58.63|56.23|58.67|56.27|58.67|56.27|58.58|56.18|0
1656614790000|2022-06-30 18:46:30|58.72|56.32|58.72|56.32|58.72|56.32|58.58|56.18|0
1656614800000|2022-06-30 18:46:40|58.67|56.27|58.9|56.5|58.9|56.5|58.67|56.27|0
1656614810000|2022-06-30 18:46:50|59.08|56.68|58.99|56.59|59.08|56.68|58.81|56.41|0
1656614830000|2022-06-30 18:47:10|59.08|56.68|58.9|56.5|59.08|56.68|58.9|56.5|0
1656614840000|2022-06-30 18:47:20|58.81|56.41|58.67|56.27|58.86|56.46|58.67|56.27|0
1656614850000|2022-06-30 18:47:30|58.54|56.14|58.72|56.32|58.72|56.32|58.54|56.14|0
1656614860000|2022-06-30 18:47:40|58.86|56.46|58.76|56.36|58.86|56.46|58.76|56.36|0
1656614870000|2022-06-30 18:47:50|58.86|56.46|58.67|56.27|58.86|56.46|58.67|56.27|0
1656614880000|2022-06-30 18:48:00|58.72|56.32|58.76|56.36|58.81|56.41|58.72|56.32|0
1656614890000|2022-06-30 18:48:10|58.72|56.32|58.76|56.36|58.86|56.46|58.72|56.32|0
1656614900000|2022-06-30 18:48:20|58.86|56.46|58.63|56.23|58.86|56.46|58.63|56.23|0
1656614910000|2022-06-30 18:48:30|58.58|56.18|58.58|56.18|58.63|56.23|58.58|56.18|0
1656614920000|2022-06-30 18:48:40|58.63|56.23|58.72|56.32|58.72|56.32|58.63|56.23|0
1656614930000|2022-06-30 18:48:50|58.67|56.27|58.72|56.32|58.76|56.36|58.67|56.27|0
1656614940000|2022-06-30 18:49:00|58.63|56.23|58.81|56.41|58.81|56.41|58.63|56.23|0
1656614950000|2022-06-30 18:49:10|58.76|56.36|58.49|56.09|58.76|56.36|58.45|56.05|0
1656614960000|2022-06-30 18:49:20|58.4|56|58.54|56.14|58.54|56.14|58.4|56|0
1656614970000|2022-06-30 18:49:30|58.63|56.23|58.45|56.05|58.63|56.23|58.45|56.05|0
1656614980000|2022-06-30 18:49:40|58.49|56.09|58.54|56.14|58.54|56.14|58.49|56.09|0
1656614990000|2022-06-30 18:49:50|58.63|56.23|58.47|56.07|58.63|56.23|58.45|56.05|0
1656615000000|2022-06-30 18:50:00|58.49|56.09|58.35|55.95|58.54|56.14|58.35|55.95|0
1656615010000|2022-06-30 18:50:10|58.4|56|58.4|56|58.4|56|58.35|55.95|0
1656615020000|2022-06-30 18:50:20|58.31|55.91|58.26|55.86|58.35|55.95|58.26|55.86|0
1656615030000|2022-06-30 18:50:30|58.17|55.77|58.26|55.86|58.31|55.91|58.17|55.77|0
1656615040000|2022-06-30 18:50:40|58.31|55.91|58.4|56|58.44|56.04|58.31|55.91|0
1656615050000|2022-06-30 18:50:50|58.31|55.91|58.35|55.95|58.44|56.04|58.31|55.91|0
1656615060000|2022-06-30 18:51:00|58.44|56.04|58.47|56.07|58.47|56.07|58.44|56.04|0
1656615070000|2022-06-30 18:51:10|58.49|56.09|58.35|55.95|58.49|56.09|58.35|55.95|0
1656615080000|2022-06-30 18:51:20|58.4|56|58.19|55.79|58.4|56|58.19|55.79|0
1656615090000|2022-06-30 18:51:30|58.13|55.73|58.22|55.82|58.22|55.82|58.08|55.68|0
1656615100000|2022-06-30 18:51:40|58.13|55.73|58.08|55.68|58.13|55.73|58.08|55.68|0
1656615110000|2022-06-30 18:51:50|58.17|55.77|58.04|55.64|58.17|55.77|58.04|55.64|0
1656615120000|2022-06-30 18:52:00|57.77|55.37|57.68|55.28|57.77|55.37|57.63|55.23|0
1656615130000|2022-06-30 18:52:10|57.5|55.1|57.5|55.1|57.54|55.14|57.45|55.05|0
1656615140000|2022-06-30 18:52:20|57.41|55.01|57.72|55.32|57.72|55.32|57.18|54.78|0
1656615150000|2022-06-30 18:52:30|57.68|55.28|57.77|55.37|57.77|55.37|57.63|55.23|0
1656615160000|2022-06-30 18:52:40|57.68|55.28|57.68|55.28|57.68|55.28|57.59|55.19|0
1656615170000|2022-06-30 18:52:50|57.72|55.32|57.5|55.1|57.72|55.32|57.5|55.1|0
1656615180000|2022-06-30 18:53:00|57.45|55.05|57.32|54.92|57.47|55.07|57.32|54.92|0
1656615190000|2022-06-30 18:53:10|57.18|54.78|57.23|54.83|57.27|54.87|57.18|54.78|0
1656615200000|2022-06-30 18:53:20|57.18|54.78|57.14|54.74|57.32|54.92|57.14|54.74|0
1656615210000|2022-06-30 18:53:30|56.96|54.56|57.09|54.69|57.14|54.74|56.92|54.52|0
1656615220000|2022-06-30 18:53:40|57.18|54.78|57.18|54.78|57.18|54.78|57.14|54.74|0
1656615230000|2022-06-30 18:53:50|57.23|54.83|57.36|54.96|57.36|54.96|57.18|54.78|0
1656615240000|2022-06-30 18:54:00|57.41|55.01|57.32|54.92|57.41|55.01|57.32|54.92|0
1656615250000|2022-06-30 18:54:10|57.36|54.96|57.18|54.78|57.36|54.96|57.18|54.78|0
1656615260000|2022-06-30 18:54:20|57.09|54.69|57.18|54.78|57.27|54.87|57.09|54.69|0
1656615270000|2022-06-30 18:54:30|57.27|54.87|57.23|54.83|57.27|54.87|57.18|54.78|0
1656615280000|2022-06-30 18:54:40|57.18|54.78|57.23|54.83|57.27|54.87|57.18|54.78|0
1656615290000|2022-06-30 18:54:50|57.41|55.01|57.5|55.1|57.54|55.14|57.41|55.01|0
1656615300000|2022-06-30 18:55:00|57.45|55.05|57.38|54.98|57.45|55.05|57.36|54.96|0
1656615310000|2022-06-30 18:55:10|57.41|55.01|57.27|54.87|57.41|55.01|57.23|54.83|0
1656615320000|2022-06-30 18:55:20|57.23|54.83|57.27|54.87|57.27|54.87|57.23|54.83|0
1656615330000|2022-06-30 18:55:30|57.36|54.96|57.23|54.83|57.36|54.96|57.23|54.83|0
1656615340000|2022-06-30 18:55:40|57.32|54.92|57.14|54.74|57.32|54.92|57.14|54.74|0
1656615350000|2022-06-30 18:55:50|57.09|54.69|57.41|55.01|57.41|55.01|57.05|54.65|0
1656615360000|2022-06-30 18:56:00|57.27|54.87|57.41|55.01|57.5|55.1|57.27|54.87|0
1656615370000|2022-06-30 18:56:10|57.45|55.05|56.78|54.38|57.45|55.05|56.78|54.38|0
1656615380000|2022-06-30 18:56:20|56.74|54.34|57.05|54.65|57.05|54.65|56.74|54.34|0
1656615390000|2022-06-30 18:56:30|57.14|54.74|57.01|54.61|57.14|54.74|57.01|54.61|0
1656615400000|2022-06-30 18:56:40|56.96|54.56|56.87|54.47|56.96|54.56|56.87|54.47|0
1656615410000|2022-06-30 18:56:50|56.78|54.38|56.87|54.47|56.92|54.52|56.78|54.38|0
1656615420000|2022-06-30 18:57:00|56.92|54.52|58.03|55.63|58.03|55.63|56.92|54.52|0
1656615430000|2022-06-30 18:57:10|57.99|55.59|57.85|55.45|58.03|55.63|57.85|55.45|0
1656615440000|2022-06-30 18:57:20|57.94|55.54|57.9|55.5|57.99|55.59|57.85|55.45|0
1656615450000|2022-06-30 18:57:30|57.99|55.59|57.9|55.5|57.99|55.59|57.9|55.5|0
1656615460000|2022-06-30 18:57:40|57.72|55.32|57.72|55.32|57.72|55.32|57.67|55.27|0
1656615470000|2022-06-30 18:57:50|57.67|55.27|57.72|55.32|57.76|55.36|57.67|55.27|0
1656615480000|2022-06-30 18:58:00|57.76|55.36|57.72|55.32|57.76|55.36|57.67|55.27|0
1656615490000|2022-06-30 18:58:10|57.76|55.36|57.81|55.41|57.81|55.41|57.76|55.36|0
1656615500000|2022-06-30 18:58:20|57.76|55.36|57.76|55.36|57.81|55.41|57.72|55.32|0
1656615510000|2022-06-30 18:58:30|57.85|55.45|57.99|55.59|57.99|55.59|57.85|55.45|0
1656615520000|2022-06-30 18:58:40|58.06|55.66|58.08|55.68|58.12|55.72|58.03|55.63|0
1656615530000|2022-06-30 18:58:50|57.81|55.41|57.9|55.5|57.9|55.5|57.81|55.41|0
1656615540000|2022-06-30 18:59:00|57.76|55.36|57.99|55.59|57.99|55.59|57.76|55.36|0
1656615550000|2022-06-30 18:59:10|57.72|55.32|57.9|55.5|57.9|55.5|57.72|55.32|0
1656615560000|2022-06-30 18:59:20|57.81|55.41|57.94|55.54|57.94|55.54|57.81|55.41|0
1656615570000|2022-06-30 18:59:30|57.9|55.5|57.72|55.32|57.9|55.5|57.72|55.32|0
1656615580000|2022-06-30 18:59:40|57.81|55.41|57.83|55.43|57.83|55.43|57.76|55.36|0
1656615590000|2022-06-30 18:59:50|57.76|55.36|57.85|55.45|57.85|55.45|57.76|55.36|0
1656615600000|2022-06-30 19:00:00|57.76|55.36|57.9|55.5|57.94|55.54|57.76|55.36|0
1656615610000|2022-06-30 19:00:10|57.76|55.36|57.94|55.54|57.94|55.54|57.74|55.34|0
1656615620000|2022-06-30 19:00:20|57.99|55.59|57.94|55.54|57.99|55.59|57.9|55.5|0
1656615630000|2022-06-30 19:00:30|57.99|55.59|58.35|55.95|58.35|55.95|57.99|55.59|0
1656615640000|2022-06-30 19:00:40|57.81|55.41|57.67|55.27|57.81|55.41|57.67|55.27|0
1656615650000|2022-06-30 19:00:50|57.45|55.05|57.54|55.14|57.54|55.14|57.45|55.05|0
1656615660000|2022-06-30 19:01:00|57.63|55.23|57.63|55.23|57.76|55.36|57.63|55.23|0
1656615670000|2022-06-30 19:01:10|57.76|55.36|57.9|55.5|57.9|55.5|57.76|55.36|0
1656615680000|2022-06-30 19:01:20|57.87|55.47|58.03|55.63|58.08|55.68|57.87|55.47|0
1656615690000|2022-06-30 19:01:30|58.08|55.68|57.85|55.45|58.08|55.68|57.85|55.45|0
1656615700000|2022-06-30 19:01:40|57.9|55.5|57.94|55.54|57.94|55.54|57.9|55.5|0
1656615710000|2022-06-30 19:01:50|58.03|55.63|57.99|55.59|58.03|55.63|57.94|55.54|0
1656615720000|2022-06-30 19:02:00|58.08|55.68|57.99|55.59|58.08|55.68|57.99|55.59|0
1656615730000|2022-06-30 19:02:10|58.08|55.68|58.08|55.68|58.08|55.68|58.03|55.63|0
1656615740000|2022-06-30 19:02:20|58.21|55.81|58.08|55.68|58.28|55.88|58.08|55.68|0
1656615750000|2022-06-30 19:02:30|57.99|55.59|58.08|55.68|58.12|55.72|57.99|55.59|0
1656615760000|2022-06-30 19:02:40|57.99|55.59|58.17|55.77|58.17|55.77|57.99|55.59|0
1656615770000|2022-06-30 19:02:50|58.08|55.68|57.81|55.41|58.12|55.72|57.81|55.41|0
1656615780000|2022-06-30 19:03:00|57.63|55.23|57.63|55.23|57.72|55.32|57.63|55.23|0
1656615790000|2022-06-30 19:03:10|57.67|55.27|57.72|55.32|57.81|55.41|57.67|55.27|0
1656615800000|2022-06-30 19:03:20|57.67|55.27|57.63|55.23|57.67|55.27|57.63|55.23|0
1656615810000|2022-06-30 19:03:30|57.58|55.18|57.45|55.05|57.63|55.23|57.45|55.05|0
1656615820000|2022-06-30 19:03:40|57.36|54.96|57.45|55.05|57.45|55.05|57.36|54.96|0
1656615830000|2022-06-30 19:03:50|57.63|55.23|57.4|55|57.67|55.27|57.4|55|0
1656615840000|2022-06-30 19:04:00|57.31|54.91|57.45|55.05|57.58|55.18|57.31|54.91|0
1656615850000|2022-06-30 19:04:10|57.54|55.14|57.63|55.23|57.63|55.23|57.54|55.14|0
1656615860000|2022-06-30 19:04:20|57.67|55.27|57.58|55.18|57.67|55.27|57.58|55.18|0
1656615870000|2022-06-30 19:04:30|57.63|55.23|57.58|55.18|57.63|55.23|57.58|55.18|0
1656615880000|2022-06-30 19:04:40|57.54|55.14|57.63|55.23|57.63|55.23|57.49|55.09|0
1656615890000|2022-06-30 19:04:50|57.58|55.18|57.63|55.23|57.63|55.23|57.58|55.18|0
1656615900000|2022-06-30 19:05:00|57.49|55.09|57.49|55.09|57.58|55.18|57.49|55.09|0
1656615910000|2022-06-30 19:05:10|57.27|54.87|57.18|54.78|57.36|54.96|57.18|54.78|0
1656615920000|2022-06-30 19:05:20|57.13|54.73|56.87|54.47|57.13|54.73|56.87|54.47|0
1656615930000|2022-06-30 19:05:30|56.82|54.42|56.78|54.38|56.82|54.42|56.78|54.38|0
1656615940000|2022-06-30 19:05:40|56.82|54.42|56.82|54.42|56.82|54.42|56.69|54.29|0
1656615950000|2022-06-30 19:05:50|56.78|54.38|56.69|54.29|56.78|54.38|56.69|54.29|0
1656615960000|2022-06-30 19:06:00|56.82|54.42|56.64|54.24|56.82|54.42|56.64|54.24|0
1656615970000|2022-06-30 19:06:10|56.51|54.11|56.25|53.85|56.51|54.11|56.25|53.85|0
1656615980000|2022-06-30 19:06:20|56.11|53.71|56.11|53.71|56.11|53.71|56.07|53.67|0
1656615990000|2022-06-30 19:06:30|55.94|53.54|55.98|53.58|56.09|53.69|55.94|53.54|0
1656616000000|2022-06-30 19:06:40|55.81|53.41|55.72|53.32|55.81|53.41|55.67|53.27|0
1656616010000|2022-06-30 19:06:50|55.67|53.27|55.67|53.27|55.67|53.27|55.67|53.27|0
1656616020000|2022-06-30 19:07:00|55.76|53.36|55.63|53.23|55.76|53.36|55.63|53.23|0
1656616030000|2022-06-30 19:07:10|55.5|53.1|55.28|52.88|55.5|53.1|55.28|52.88|0
1656616040000|2022-06-30 19:07:20|55.37|52.97|55.46|53.06|55.46|53.06|55.37|52.97|0
1656616050000|2022-06-30 19:07:30|55.5|53.1|55.41|53.01|55.5|53.1|55.41|53.01|0
1656616060000|2022-06-30 19:07:40|55.46|53.06|55.59|53.19|55.59|53.19|55.46|53.06|0
1656616070000|2022-06-30 19:07:50|55.72|53.32|55.37|52.97|55.72|53.32|55.37|52.97|0
1656616080000|2022-06-30 19:08:00|55.33|52.93|55.11|52.71|55.33|52.93|55.11|52.71|0
1656616090000|2022-06-30 19:08:10|55.19|52.79|55.5|53.1|55.5|53.1|55.19|52.79|0
1656616100000|2022-06-30 19:08:20|55.46|53.06|55.59|53.19|55.63|53.23|55.46|53.06|0
1656616110000|2022-06-30 19:08:30|55.63|53.23|54.99|52.59|55.63|53.23|54.99|52.59|0
1656616120000|2022-06-30 19:08:40|55.08|52.68|55.16|52.76|55.16|52.76|55.08|52.68|0
1656616130000|2022-06-30 19:08:50|55.21|52.81|54.95|52.55|55.21|52.81|54.95|52.55|0
1656616140000|2022-06-30 19:09:00|54.9|52.5|54.86|52.46|54.9|52.5|54.86|52.46|0
1656616150000|2022-06-30 19:09:10|54.99|52.59|55.08|52.68|55.08|52.68|54.9|52.5|0
1656616160000|2022-06-30 19:09:20|54.99|52.59|54.99|52.59|55.08|52.68|54.99|52.59|0
1656616170000|2022-06-30 19:09:30|54.9|52.5|54.73|52.33|54.9|52.5|54.73|52.33|0
1656616180000|2022-06-30 19:09:40|54.69|52.29|54.73|52.33|54.73|52.33|54.69|52.29|0
1656616190000|2022-06-30 19:09:50|54.64|52.24|54.64|52.24|54.69|52.29|54.64|52.24|0
1656616200000|2022-06-30 19:10:00|54.56|52.16|54.64|52.24|54.73|52.33|54.56|52.16|0
1656616210000|2022-06-30 19:10:10|54.69|52.29|54.77|52.37|54.77|52.37|54.6|52.2|0
1656616220000|2022-06-30 19:10:20|54.86|52.46|55.01|52.61|55.01|52.61|54.86|52.46|0
1656616230000|2022-06-30 19:10:30|55.16|52.76|54.86|52.46|55.16|52.76|54.77|52.37|0
1656616240000|2022-06-30 19:10:40|54.99|52.59|54.86|52.46|54.99|52.59|54.86|52.46|0
1656616250000|2022-06-30 19:10:50|54.95|52.55|54.95|52.55|55.03|52.63|54.9|52.5|0
1656616260000|2022-06-30 19:11:00|54.99|52.59|54.95|52.55|54.99|52.59|54.9|52.5|0
1656616270000|2022-06-30 19:11:10|54.99|52.59|54.9|52.5|55.03|52.63|54.9|52.5|0
1656616280000|2022-06-30 19:11:20|54.77|52.37|54.69|52.29|54.77|52.37|54.69|52.29|0
1656616290000|2022-06-30 19:11:30|54.73|52.33|54.82|52.42|54.82|52.42|54.73|52.33|0
1656616300000|2022-06-30 19:11:40|54.69|52.29|54.69|52.29|54.73|52.33|54.69|52.29|0
1656616310000|2022-06-30 19:11:50|54.77|52.37|54.77|52.37|54.82|52.42|54.69|52.29|0
1656616320000|2022-06-30 19:12:00|54.69|52.29|54.69|52.29|54.69|52.29|54.56|52.16|0
1656616330000|2022-06-30 19:12:10|54.64|52.24|54.73|52.33|54.73|52.33|54.64|52.24|0
1656616340000|2022-06-30 19:12:20|54.64|52.24|54.69|52.29|54.69|52.29|54.6|52.2|0
1656616350000|2022-06-30 19:12:30|54.64|52.24|54.56|52.16|54.64|52.24|54.56|52.16|0
1656616360000|2022-06-30 19:12:40|54.6|52.2|54.69|52.29|54.69|52.29|54.6|52.2|0
1656616370000|2022-06-30 19:12:50|54.82|52.42|54.56|52.16|54.82|52.42|54.56|52.16|0
1656616380000|2022-06-30 19:13:00|54.6|52.2|54.69|52.29|54.69|52.29|54.6|52.2|0
1656616390000|2022-06-30 19:13:10|54.64|52.24|54.6|52.2|54.64|52.24|54.56|52.16|0
1656616400000|2022-06-30 19:13:20|54.64|52.24|54.56|52.16|54.64|52.24|54.56|52.16|0
1656616410000|2022-06-30 19:13:30|54.6|52.2|54.99|52.59|54.99|52.59|54.6|52.2|0
1656616420000|2022-06-30 19:13:40|54.95|52.55|54.99|52.59|54.99|52.59|54.95|52.55|0
1656616430000|2022-06-30 19:13:50|54.9|52.5|54.77|52.37|54.9|52.5|54.77|52.37|0
1656616440000|2022-06-30 19:14:00|54.75|52.35|54.69|52.29|54.77|52.37|54.69|52.29|0
1656616450000|2022-06-30 19:14:10|54.64|52.24|54.64|52.24|54.64|52.24|54.6|52.2|0
1656616460000|2022-06-30 19:14:20|54.69|52.29|54.73|52.33|54.73|52.33|54.69|52.29|0
1656616470000|2022-06-30 19:14:30|54.77|52.37|54.95|52.55|54.95|52.55|54.77|52.37|0
1656616480000|2022-06-30 19:14:40|55.03|52.63|55.03|52.63|55.03|52.63|54.95|52.55|0
1656616490000|2022-06-30 19:14:50|55.08|52.68|55.08|52.68|55.08|52.68|54.99|52.59|0
1656616500000|2022-06-30 19:15:00|54.86|52.46|54.69|52.29|54.86|52.46|54.69|52.29|0
1656616510000|2022-06-30 19:15:10|54.64|52.24|54.25|51.85|54.64|52.24|54.25|51.85|0
1656616530000|2022-06-30 19:15:30|54|51.6|54.1|51.7|54.1|51.7|54|51.6|0
1656616540000|2022-06-30 19:15:40|54.08|51.68|53.95|51.55|54.08|51.68|53.95|51.55|0
1656616550000|2022-06-30 19:15:50|54|51.6|53.95|51.55|54|51.6|53.95|51.55|0
1656616560000|2022-06-30 19:16:00|53.91|51.51|53.65|51.25|53.91|51.51|53.65|51.25|0
1656616570000|2022-06-30 19:16:10|53.8|51.4|53.78|51.38|53.82|51.42|53.76|51.36|0
1656616580000|2022-06-30 19:16:20|53.97|51.57|54.04|51.64|54.08|51.68|53.97|51.57|0
1656616590000|2022-06-30 19:16:30|54.17|51.77|53.91|51.51|54.17|51.77|53.91|51.51|0
1656616600000|2022-06-30 19:16:40|53.95|51.55|54|51.6|54|51.6|53.95|51.55|0
1656616610000|2022-06-30 19:16:50|53.95|51.55|54.25|51.85|54.25|51.85|53.95|51.55|0
1656616620000|2022-06-30 19:17:00|54.08|51.68|54.08|51.68|54.08|51.68|53.95|51.55|0
1656616630000|2022-06-30 19:17:10|53.91|51.51|53.91|51.51|53.91|51.51|53.91|51.51|0
1656616640000|2022-06-30 19:17:20|53.95|51.55|53.91|51.51|54|51.6|53.91|51.51|0
1656616650000|2022-06-30 19:17:30|53.95|51.55|54.08|51.68|54.08|51.68|53.91|51.51|0
1656616660000|2022-06-30 19:17:40|54.12|51.72|53.74|51.34|54.12|51.72|53.74|51.34|0
1656616670000|2022-06-30 19:17:50|53.91|51.51|54.21|51.81|54.21|51.81|53.91|51.51|0
1656616680000|2022-06-30 19:18:00|54.12|51.72|54.04|51.64|54.12|51.72|54.04|51.64|0
1656616690000|2022-06-30 19:18:10|54|51.6|53.87|51.47|54|51.6|53.87|51.47|0
1656616700000|2022-06-30 19:18:20|53.95|51.55|54|51.6|54.04|51.64|53.95|51.55|0
1656616710000|2022-06-30 19:18:30|54.04|51.64|54.12|51.72|54.21|51.81|54.04|51.64|0
1656616720000|2022-06-30 19:18:40|54.21|51.81|54.04|51.64|54.25|51.85|54.04|51.64|0
1656616730000|2022-06-30 19:18:50|54.17|51.77|54.04|51.64|54.19|51.79|54.04|51.64|0
1656616740000|2022-06-30 19:19:00|53.91|51.51|53.95|51.55|53.95|51.55|53.87|51.47|0
1656616750000|2022-06-30 19:19:10|54|51.6|53.95|51.55|54|51.6|53.95|51.55|0
1656616760000|2022-06-30 19:19:20|54.04|51.64|53.95|51.55|54.04|51.64|53.91|51.51|0
1656616770000|2022-06-30 19:19:30|54|51.6|54.17|51.77|54.17|51.77|53.91|51.51|0
1656616780000|2022-06-30 19:19:40|54.02|51.62|53.82|51.42|54.02|51.62|53.82|51.42|0
1656616790000|2022-06-30 19:19:50|54|51.6|53.95|51.55|54|51.6|53.91|51.51|0
1656616800000|2022-06-30 19:20:00|54|51.6|54.21|51.81|54.21|51.81|54|51.6|0
1656616810000|2022-06-30 19:20:10|54.17|51.77|54.17|51.77|54.3|51.9|54.17|51.77|0
1656616820000|2022-06-30 19:20:20|54.08|51.68|54.21|51.81|54.21|51.81|54.08|51.68|0
1656616830000|2022-06-30 19:20:30|54.08|51.68|54.08|51.68|54.3|51.9|54.08|51.68|0
1656616840000|2022-06-30 19:20:40|54.12|51.72|54.04|51.64|54.21|51.81|54.04|51.64|0
1656616850000|2022-06-30 19:20:50|54.12|51.72|54.08|51.68|54.12|51.72|54|51.6|0
1656616860000|2022-06-30 19:21:00|54.17|51.77|54.34|51.94|54.34|51.94|54.17|51.77|0
1656616870000|2022-06-30 19:21:10|54.38|51.98|54.51|52.11|54.55|52.15|54.38|51.98|0
1656616880000|2022-06-30 19:21:20|54.47|52.07|54.6|52.2|54.6|52.2|54.47|52.07|0
1656616890000|2022-06-30 19:21:30|54.73|52.33|54.68|52.28|54.81|52.41|54.68|52.28|0
1656616900000|2022-06-30 19:21:40|54.64|52.24|54.68|52.28|54.94|52.54|54.64|52.24|0
1656616910000|2022-06-30 19:21:50|54.81|52.41|54.94|52.54|54.94|52.54|54.68|52.28|0
1656616920000|2022-06-30 19:22:00|54.9|52.5|54.94|52.54|54.94|52.54|54.81|52.41|0
1656616930000|2022-06-30 19:22:10|54.9|52.5|54.88|52.48|54.9|52.5|54.73|52.33|0
1656616940000|2022-06-30 19:22:20|55.03|52.63|54.94|52.54|55.03|52.63|54.94|52.54|0
1656616950000|2022-06-30 19:22:30|54.9|52.5|54.86|52.46|54.9|52.5|54.86|52.46|0
1656616960000|2022-06-30 19:22:40|54.73|52.33|54.77|52.37|54.77|52.37|54.73|52.33|0
1656616970000|2022-06-30 19:22:50|54.73|52.33|54.68|52.28|54.77|52.37|54.64|52.24|0
1656616980000|2022-06-30 19:23:00|54.75|52.35|54.68|52.28|54.75|52.35|54.64|52.24|0
1656616990000|2022-06-30 19:23:10|54.73|52.33|54.64|52.24|54.73|52.33|54.64|52.24|0
1656617000000|2022-06-30 19:23:20|54.68|52.28|54.77|52.37|54.77|52.37|54.68|52.28|0
1656617010000|2022-06-30 19:23:30|54.99|52.59|55.03|52.63|55.03|52.63|54.94|52.54|0
1656617020000|2022-06-30 19:23:40|54.99|52.59|55.16|52.76|55.16|52.76|54.99|52.59|0
1656617030000|2022-06-30 19:23:50|55.2|52.8|55.38|52.98|55.38|52.98|55.16|52.76|0
1656617040000|2022-06-30 19:24:00|55.25|52.85|55.34|52.94|55.38|52.98|55.2|52.8|0
1656617050000|2022-06-30 19:24:10|55.38|52.98|55.34|52.94|55.42|53.02|55.34|52.94|0
1656617060000|2022-06-30 19:24:20|55.29|52.89|55.2|52.8|55.34|52.94|55.2|52.8|0
1656617070000|2022-06-30 19:24:30|55.25|52.85|55.2|52.8|55.29|52.89|55.2|52.8|0
1656617080000|2022-06-30 19:24:40|55.07|52.67|55.2|52.8|55.2|52.8|55.07|52.67|0
1656617090000|2022-06-30 19:24:50|55.25|52.85|55.38|52.98|55.42|53.02|55.25|52.85|0
1656617100000|2022-06-30 19:25:00|55.42|53.02|55.64|53.24|55.64|53.24|55.42|53.02|0
1656617110000|2022-06-30 19:25:10|55.69|53.29|55.86|53.46|55.9|53.5|55.69|53.29|0
1656617120000|2022-06-30 19:25:20|55.95|53.55|55.9|53.5|55.95|53.55|55.9|53.5|0
1656617130000|2022-06-30 19:25:30|55.99|53.59|56.04|53.64|56.04|53.64|55.95|53.55|0
1656617140000|2022-06-30 19:25:40|56.21|53.81|56.12|53.72|56.26|53.86|56.12|53.72|0
1656617150000|2022-06-30 19:25:50|56.1|53.7|56.35|53.95|56.35|53.95|56.1|53.7|0
1656617160000|2022-06-30 19:26:00|56.39|53.99|56.43|54.03|56.5|54.1|56.39|53.99|0
1656617170000|2022-06-30 19:26:10|56.48|54.08|56.43|54.03|56.52|54.12|56.43|54.03|0
1656617180000|2022-06-30 19:26:20|56.35|53.95|56.61|54.21|56.61|54.21|56.35|53.95|0
1656617190000|2022-06-30 19:26:30|56.57|54.17|56.43|54.03|56.57|54.17|56.41|54.01|0
1656617200000|2022-06-30 19:26:40|56.39|53.99|56.39|53.99|56.52|54.12|56.39|53.99|0
1656617210000|2022-06-30 19:26:50|56.3|53.9|56.52|54.12|56.52|54.12|56.3|53.9|0
1656617220000|2022-06-30 19:27:00|56.43|54.03|56.12|53.72|56.43|54.03|56.12|53.72|0
1656617230000|2022-06-30 19:27:10|56.04|53.64|55.99|53.59|56.08|53.68|55.99|53.59|0
1656617240000|2022-06-30 19:27:20|55.9|53.5|56.08|53.68|56.08|53.68|55.9|53.5|0
1656617250000|2022-06-30 19:27:30|55.99|53.59|56.21|53.81|56.21|53.81|55.99|53.59|0
1656617260000|2022-06-30 19:27:40|56.3|53.9|56.61|54.21|56.61|54.21|56.3|53.9|0
1656617270000|2022-06-30 19:27:50|56.79|54.39|56.74|54.34|56.79|54.39|56.7|54.3|0
1656617280000|2022-06-30 19:28:00|56.79|54.39|56.66|54.26|56.79|54.39|56.57|54.17|0
1656617290000|2022-06-30 19:28:10|56.57|54.17|56.7|54.3|56.7|54.3|56.52|54.12|0
1656617300000|2022-06-30 19:28:20|56.83|54.43|56.83|54.43|56.88|54.48|56.83|54.43|0
1656617310000|2022-06-30 19:28:30|56.92|54.52|57.06|54.66|57.1|54.7|56.92|54.52|0
1656617320000|2022-06-30 19:28:40|57.19|54.79|57.24|54.84|57.28|54.88|57.19|54.79|0
1656617330000|2022-06-30 19:28:50|57.19|54.79|57.1|54.7|57.19|54.79|57.1|54.7|0
1656617340000|2022-06-30 19:29:00|57.06|54.66|56.92|54.52|57.06|54.66|56.88|54.48|0
1656617350000|2022-06-30 19:29:10|56.88|54.48|57.19|54.79|57.19|54.79|56.88|54.48|0
1656617360000|2022-06-30 19:29:20|57.1|54.7|57.37|54.97|57.37|54.97|57.1|54.7|0
1656617370000|2022-06-30 19:29:30|57.3|54.9|57.5|55.1|57.5|55.1|57.3|54.9|0
1656617380000|2022-06-30 19:29:40|57.46|55.06|57.55|55.15|57.55|55.15|57.46|55.06|0
1656617390000|2022-06-30 19:29:50|57.64|55.24|57.77|55.37|57.82|55.42|57.64|55.24|0
1656617400000|2022-06-30 19:30:00|57.55|55.15|57.86|55.46|57.86|55.46|57.55|55.15|0
1656617410000|2022-06-30 19:30:10|57.77|55.37|57.96|55.56|57.96|55.56|57.77|55.37|0
1656617420000|2022-06-30 19:30:20|58|55.6|57.77|55.37|58.05|55.65|57.77|55.37|0
1656617430000|2022-06-30 19:30:30|57.68|55.28|57.64|55.24|57.68|55.28|57.55|55.15|0
1656617440000|2022-06-30 19:30:40|57.59|55.19|57.68|55.28|57.68|55.28|57.59|55.19|0
1656617450000|2022-06-30 19:30:50|57.55|55.15|57.5|55.1|57.55|55.15|57.5|55.1|0
1656617460000|2022-06-30 19:31:00|57.46|55.06|57.41|55.01|57.46|55.06|57.41|55.01|0
1656617470000|2022-06-30 19:31:10|57.37|54.97|57.64|55.24|57.64|55.24|57.37|54.97|0
1656617480000|2022-06-30 19:31:20|57.77|55.37|58.32|55.92|58.32|55.92|57.77|55.37|0
1656617490000|2022-06-30 19:31:30|58.18|55.78|58.32|55.92|58.32|55.92|58.18|55.78|0
1656617500000|2022-06-30 19:31:40|58.36|55.96|58.32|55.92|58.36|55.96|58.32|55.92|0
1656617510000|2022-06-30 19:31:50|58.41|56.01|58.18|55.78|58.41|56.01|58.18|55.78|0
1656617520000|2022-06-30 19:32:00|58|55.6|58|55.6|58|55.6|57.95|55.55|0
1656617530000|2022-06-30 19:32:10|57.95|55.55|58.32|55.92|58.32|55.92|57.95|55.55|0
1656617540000|2022-06-30 19:32:20|58.45|56.05|58.36|55.96|58.5|56.1|58.36|55.96|0
1656617550000|2022-06-30 19:32:30|58.41|56.01|58.5|56.1|58.5|56.1|58.36|55.96|0
1656617560000|2022-06-30 19:32:40|58.45|56.05|58.5|56.1|58.5|56.1|58.41|56.01|0
1656617570000|2022-06-30 19:32:50|58.77|56.37|58.96|56.56|58.96|56.56|58.77|56.37|0
1656617580000|2022-06-30 19:33:00|58.86|56.46|58.77|56.37|58.91|56.51|58.68|56.28|0
1656617590000|2022-06-30 19:33:10|58.91|56.51|58.96|56.56|58.96|56.56|58.82|56.42|0
1656617600000|2022-06-30 19:33:20|59|56.6|58.82|56.42|59|56.6|58.82|56.42|0
1656617610000|2022-06-30 19:33:30|58.77|56.37|58.5|56.1|58.82|56.42|58.5|56.1|0
1656617620000|2022-06-30 19:33:40|58.45|56.05|58.45|56.05|58.59|56.19|58.45|56.05|0
1656617630000|2022-06-30 19:33:50|58.5|56.1|58.5|56.1|58.5|56.1|58.45|56.05|0
1656617640000|2022-06-30 19:34:00|58.45|56.05|58.64|56.24|58.68|56.28|58.45|56.05|0
1656617650000|2022-06-30 19:34:10|58.73|56.33|58.82|56.42|58.86|56.46|58.73|56.33|0
1656617660000|2022-06-30 19:34:20|58.96|56.56|58.93|56.53|59.14|56.74|58.93|56.53|0
1656617670000|2022-06-30 19:34:30|59.05|56.65|58.82|56.42|59.05|56.65|58.82|56.42|0
1656617680000|2022-06-30 19:34:40|58.86|56.46|58.95|56.55|59|56.6|58.84|56.44|0
1656617690000|2022-06-30 19:34:50|58.93|56.53|59|56.6|59|56.6|58.93|56.53|0
1656617700000|2022-06-30 19:35:00|58.91|56.51|58.77|56.37|59|56.6|58.77|56.37|0
1656617710000|2022-06-30 19:35:10|58.73|56.33|59.05|56.65|59.05|56.65|58.73|56.33|0
1656617720000|2022-06-30 19:35:20|59|56.6|58.73|56.33|59|56.6|58.73|56.33|0
1656617730000|2022-06-30 19:35:30|58.68|56.28|58.68|56.28|58.68|56.28|58.63|56.23|0
1656617740000|2022-06-30 19:35:40|58.59|56.19|58.41|56.01|58.59|56.19|58.41|56.01|0
1656617750000|2022-06-30 19:35:50|58.36|55.96|58.32|55.92|58.36|55.96|58.32|55.92|0
1656617760000|2022-06-30 19:36:00|58.18|55.78|58.45|56.05|58.45|56.05|58.18|55.78|0
1656617770000|2022-06-30 19:36:10|58.63|56.23|58.77|56.37|58.77|56.37|58.59|56.19|0
1656617780000|2022-06-30 19:36:20|58.54|56.14|58.86|56.46|58.86|56.46|58.5|56.1|0
1656617790000|2022-06-30 19:36:30|58.95|56.55|59.05|56.65|59.05|56.65|58.95|56.55|0
1656617800000|2022-06-30 19:36:40|59.23|56.83|59.18|56.78|59.23|56.83|59.14|56.74|0
1656617810000|2022-06-30 19:36:50|59.28|56.88|59.41|57.01|59.6|57.2|59.23|56.83|0
1656617820000|2022-06-30 19:37:00|59.32|56.92|59.32|56.92|59.51|57.11|59.32|56.92|0
1656617830000|2022-06-30 19:37:10|59.37|56.97|59.32|56.92|59.37|56.97|59.32|56.92|0
1656617840000|2022-06-30 19:37:20|59.14|56.74|59.05|56.65|59.14|56.74|59.05|56.65|0
1656617850000|2022-06-30 19:37:30|59|56.6|59.09|56.69|59.09|56.69|59|56.6|0
1656617860000|2022-06-30 19:37:40|59.37|56.97|59.46|57.06|59.51|57.11|59.37|56.97|0
1656617870000|2022-06-30 19:37:50|59.6|57.2|59.74|57.34|59.74|57.34|59.6|57.2|0
1656617880000|2022-06-30 19:38:00|59.88|57.48|59.83|57.43|59.97|57.57|59.83|57.43|0
1656617890000|2022-06-30 19:38:10|59.88|57.48|59.69|57.29|59.88|57.48|59.69|57.29|0
1656617900000|2022-06-30 19:38:20|59.64|57.24|59.64|57.24|59.74|57.34|59.64|57.24|0
1656617910000|2022-06-30 19:38:30|59.51|57.11|59.51|57.11|59.55|57.15|59.51|57.11|0
1656617920000|2022-06-30 19:38:40|59.46|57.06|59.23|56.83|59.46|57.06|59.23|56.83|0
1656617930000|2022-06-30 19:38:50|59.14|56.74|59.14|56.74|59.14|56.74|59.09|56.69|0
1656617940000|2022-06-30 19:39:00|58.91|56.51|58.95|56.55|59.09|56.69|58.91|56.51|0
1656617950000|2022-06-30 19:39:10|58.82|56.42|58.36|55.96|58.82|56.42|58.36|55.96|0
1656617960000|2022-06-30 19:39:20|58.41|56.01|58.41|56.01|58.45|56.05|58.41|56.01|0
1656617970000|2022-06-30 19:39:30|58.5|56.1|58.47|56.07|58.54|56.14|58.47|56.07|0
1656617980000|2022-06-30 19:39:40|58.5|56.1|58.5|56.1|58.5|56.1|58.36|55.96|0
1656617990000|2022-06-30 19:39:50|58.36|55.96|58.27|55.87|58.36|55.96|58.27|55.87|0
1656618000000|2022-06-30 19:40:00|58.22|55.82|58.18|55.78|58.22|55.82|58.18|55.78|0
1656618010000|2022-06-30 19:40:10|58.32|55.92|58.36|55.96|58.36|55.96|58.13|55.73|0
1656618020000|2022-06-30 19:40:20|58.22|55.82|58.45|56.05|58.45|56.05|58.22|55.82|0
1656618030000|2022-06-30 19:40:30|58.27|55.87|58.41|56.01|58.41|56.01|58.27|55.87|0
1656618040000|2022-06-30 19:40:40|58.36|55.96|58.36|55.96|58.45|56.05|58.36|55.96|0
1656618050000|2022-06-30 19:40:50|58.45|56.05|58.54|56.14|58.54|56.14|58.45|56.05|0
1656618060000|2022-06-30 19:41:00|58.68|56.28|58.63|56.23|58.72|56.32|58.63|56.23|0
1656618070000|2022-06-30 19:41:10|58.59|56.19|58.36|55.96|58.59|56.19|58.36|55.96|0
1656618080000|2022-06-30 19:41:20|58.27|55.87|58.32|55.92|58.36|55.96|58.27|55.87|0
1656618090000|2022-06-30 19:41:30|58.18|55.78|58.22|55.82|58.22|55.82|58.18|55.78|0
1656618100000|2022-06-30 19:41:40|58.18|55.78|57.68|55.28|58.18|55.78|57.68|55.28|0
1656618110000|2022-06-30 19:41:50|57.64|55.24|57.41|55.01|57.64|55.24|57.41|55.01|0
1656618120000|2022-06-30 19:42:00|57.37|54.97|57.28|54.88|57.46|55.06|57.28|54.88|0
1656618130000|2022-06-30 19:42:10|57.32|54.92|57.23|54.83|57.32|54.92|57.23|54.83|0
1656618140000|2022-06-30 19:42:20|56.83|54.43|56.7|54.3|56.88|54.48|56.7|54.3|0
1656618150000|2022-06-30 19:42:30|56.79|54.39|56.83|54.43|56.83|54.43|56.79|54.39|0
1656618160000|2022-06-30 19:42:40|56.88|54.48|57.14|54.74|57.14|54.74|56.88|54.48|0
1656618170000|2022-06-30 19:42:50|57.19|54.79|57.19|54.79|57.3|54.9|57.19|54.79|0
1656618180000|2022-06-30 19:43:00|57.46|55.06|57.19|54.79|57.46|55.06|57.19|54.79|0
1656618190000|2022-06-30 19:43:10|57.1|54.7|56.65|54.25|57.1|54.7|56.65|54.25|0
1656618200000|2022-06-30 19:43:20|56.56|54.16|56.61|54.21|56.61|54.21|56.52|54.12|0
1656618210000|2022-06-30 19:43:30|56.65|54.25|56.56|54.16|56.65|54.25|56.56|54.16|0
1656618220000|2022-06-30 19:43:40|56.61|54.21|56.56|54.16|56.65|54.25|56.56|54.16|0
1656618230000|2022-06-30 19:43:50|56.61|54.21|56.56|54.16|56.61|54.21|56.52|54.12|0
1656618240000|2022-06-30 19:44:00|56.43|54.03|56.12|53.72|56.43|54.03|56.12|53.72|0
1656618250000|2022-06-30 19:44:10|56.39|53.99|56.25|53.85|56.39|53.99|56.25|53.85|0
1656618260000|2022-06-30 19:44:20|56.21|53.81|56.39|53.99|56.39|53.99|56.17|53.77|0
1656618270000|2022-06-30 19:44:30|56.43|54.03|56.32|53.92|56.43|54.03|56.32|53.92|0
1656618280000|2022-06-30 19:44:40|56.34|53.94|56.7|54.3|56.7|54.3|56.34|53.94|0
1656618290000|2022-06-30 19:44:50|56.65|54.25|56.63|54.23|56.65|54.25|56.61|54.21|0
1656618300000|2022-06-30 19:45:00|56.43|54.03|56.52|54.12|56.56|54.16|56.43|54.03|0
1656618310000|2022-06-30 19:45:10|56.47|54.07|56.43|54.03|56.47|54.07|56.3|53.9|0
1656618320000|2022-06-30 19:45:20|56.61|54.21|56.83|54.43|56.83|54.43|56.61|54.21|0
1656618330000|2022-06-30 19:45:30|56.74|54.34|56.56|54.16|56.74|54.34|56.56|54.16|0
1656618340000|2022-06-30 19:45:40|56.74|54.34|56.79|54.39|56.79|54.39|56.7|54.3|0
1656618350000|2022-06-30 19:45:50|56.87|54.47|56.96|54.56|57.01|54.61|56.87|54.47|0
1656618360000|2022-06-30 19:46:00|57.14|54.74|57.37|54.97|57.37|54.97|57.14|54.74|0
1656618370000|2022-06-30 19:46:10|57.46|55.06|57.73|55.33|57.82|55.42|57.46|55.06|0
1656618380000|2022-06-30 19:46:20|57.68|55.28|57.82|55.42|57.82|55.42|57.68|55.28|0
1656618390000|2022-06-30 19:46:30|57.68|55.28|57.5|55.1|57.68|55.28|57.5|55.1|0
1656618400000|2022-06-30 19:46:40|57.64|55.24|57.73|55.33|57.77|55.37|57.64|55.24|0
1656618410000|2022-06-30 19:46:50|57.68|55.28|58|55.6|58|55.6|57.68|55.28|0
1656618420000|2022-06-30 19:47:00|58.09|55.69|58.09|55.69|58.09|55.69|58.09|55.69|0
1656618430000|2022-06-30 19:47:10|57.95|55.55|57.82|55.42|57.95|55.55|57.68|55.28|0
1656618440000|2022-06-30 19:47:20|57.91|55.51|58.27|55.87|58.27|55.87|57.91|55.51|0
1656618450000|2022-06-30 19:47:30|58.36|55.96|58.24|55.84|58.5|56.1|58.24|55.84|0
1656618460000|2022-06-30 19:47:40|58.36|55.96|58.63|56.23|58.63|56.23|58.36|55.96|0
1656618470000|2022-06-30 19:47:50|58.77|56.37|58.86|56.46|58.86|56.46|58.68|56.28|0
1656618480000|2022-06-30 19:48:00|58.68|56.28|58.63|56.23|58.77|56.37|58.63|56.23|0
1656618490000|2022-06-30 19:48:10|58.45|56.05|58.54|56.14|58.54|56.14|58.31|55.91|0
1656618500000|2022-06-30 19:48:20|58.36|55.96|58.13|55.73|58.36|55.96|58.13|55.73|0
1656618510000|2022-06-30 19:48:30|58.04|55.64|57.64|55.24|58.04|55.64|57.64|55.24|0
1656618520000|2022-06-30 19:48:40|57.59|55.19|57.32|54.92|57.59|55.19|57.32|54.92|0
1656618530000|2022-06-30 19:48:50|57.5|55.1|57.46|55.06|57.5|55.1|57.37|54.97|0
1656618540000|2022-06-30 19:49:00|57.5|55.1|57.41|55.01|57.5|55.1|57.41|55.01|0
1656618550000|2022-06-30 19:49:10|57.55|55.15|57.41|55.01|57.68|55.28|57.41|55.01|0
1656618560000|2022-06-30 19:49:20|57.23|54.83|57.1|54.7|57.28|54.88|57.1|54.7|0
1656618570000|2022-06-30 19:49:30|57.19|54.79|57.21|54.81|57.32|54.92|57.19|54.79|0
1656618580000|2022-06-30 19:49:40|57.32|54.92|57.5|55.1|57.55|55.15|57.32|54.92|0
1656618590000|2022-06-30 19:49:50|57.28|54.88|57.19|54.79|57.28|54.88|57.14|54.74|0
1656618600000|2022-06-30 19:50:00|57.05|54.65|57.05|54.65|57.05|54.65|57.05|54.65|0
1656618610000|2022-06-30 19:50:10|57.5|55.1|57.28|54.88|57.63|55.23|57.28|54.88|0
1656618620000|2022-06-30 19:50:20|57.37|54.97|57.59|55.19|57.59|55.19|57.37|54.97|0
1656618630000|2022-06-30 19:50:30|57.54|55.14|58.18|55.78|58.18|55.78|57.54|55.14|0
1656618640000|2022-06-30 19:50:40|58.27|55.87|58.04|55.64|58.36|55.96|58.04|55.64|0
1656618650000|2022-06-30 19:50:50|58.13|55.73|58.18|55.78|58.22|55.82|58.13|55.73|0
1656618660000|2022-06-30 19:51:00|58.13|55.73|57.45|55.05|58.13|55.73|57.45|55.05|0
1656618670000|2022-06-30 19:51:10|57.5|55.1|57.5|55.1|57.5|55.1|57.5|55.1|0
1656618680000|2022-06-30 19:51:20|57.45|55.05|57.5|55.1|57.5|55.1|57.45|55.05|0
1656618690000|2022-06-30 19:51:30|57.54|55.14|57.41|55.01|57.54|55.14|57.32|54.92|0
1656618700000|2022-06-30 19:51:40|57.59|55.19|57.01|54.61|57.59|55.19|57.01|54.61|0
1656618710000|2022-06-30 19:51:50|57.14|54.74|56.58|54.18|57.14|54.74|56.58|54.18|0
1656618720000|2022-06-30 19:52:00|56.61|54.21|56.47|54.07|56.65|54.25|56.45|54.05|0
1656618730000|2022-06-30 19:52:10|56.43|54.03|56.25|53.85|56.43|54.03|56.25|53.85|0
1656618740000|2022-06-30 19:52:20|56.21|53.81|55.77|53.37|56.21|53.81|55.77|53.37|0
1656618750000|2022-06-30 19:52:30|55.64|53.24|55.33|52.93|55.64|53.24|55.33|52.93|0
1656618760000|2022-06-30 19:52:40|55.46|53.06|55.72|53.32|55.72|53.32|55.46|53.06|0
1656618770000|2022-06-30 19:52:50|55.77|53.37|55.94|53.54|55.94|53.54|55.77|53.37|0
1656618780000|2022-06-30 19:53:00|55.5|53.1|55.77|53.37|55.77|53.37|55.5|53.1|0
1656618790000|2022-06-30 19:53:10|55.68|53.28|55.2|52.8|55.68|53.28|55.2|52.8|0
1656618800000|2022-06-30 19:53:20|54.98|52.58|55.02|52.62|55.02|52.62|54.98|52.58|0
1656618810000|2022-06-30 19:53:30|54.85|52.45|54.76|52.36|54.85|52.45|54.55|52.15|0
1656618820000|2022-06-30 19:53:40|54.81|52.41|54.76|52.36|54.81|52.41|54.72|52.32|0
1656618830000|2022-06-30 19:53:50|55.02|52.62|54.85|52.45|55.02|52.62|54.72|52.32|0
1656618840000|2022-06-30 19:54:00|54.98|52.58|54.89|52.49|54.98|52.58|54.89|52.49|0
1656618850000|2022-06-30 19:54:10|54.98|52.58|54.5|52.1|54.98|52.58|54.5|52.1|0
1656618860000|2022-06-30 19:54:20|54.55|52.15|54.59|52.19|54.59|52.19|54.5|52.1|0
1656618870000|2022-06-30 19:54:30|54.55|52.15|54.5|52.1|54.63|52.23|54.5|52.1|0
1656618880000|2022-06-30 19:54:40|54.37|51.97|54.94|52.54|54.94|52.54|54.37|51.97|0
1656618890000|2022-06-30 19:54:50|54.98|52.58|54.98|52.58|54.98|52.58|54.94|52.54|0
1656618900000|2022-06-30 19:55:00|55.02|52.62|54.76|52.36|55.02|52.62|54.76|52.36|0
1656618910000|2022-06-30 19:55:10|54.72|52.32|54.42|52.02|54.72|52.32|54.33|51.93|0
1656618920000|2022-06-30 19:55:20|54.29|51.89|54.29|51.89|54.29|51.89|54.25|51.85|0
1656618930000|2022-06-30 19:55:30|54.46|52.06|54.72|52.32|54.72|52.32|54.46|52.06|0
1656618940000|2022-06-30 19:55:40|54.68|52.28|54.81|52.41|54.81|52.41|54.68|52.28|0
1656618950000|2022-06-30 19:55:50|54.85|52.45|54.63|52.23|54.85|52.45|54.63|52.23|0
1656618960000|2022-06-30 19:56:00|54.5|52.1|54.46|52.06|54.5|52.1|54.46|52.06|0
1656618970000|2022-06-30 19:56:10|54.55|52.15|54.94|52.54|54.94|52.54|54.55|52.15|0
1656618980000|2022-06-30 19:56:20|55.15|52.75|55.55|53.15|55.59|53.19|55.15|52.75|0
1656618990000|2022-06-30 19:56:30|55.63|53.23|55.99|53.59|55.99|53.59|55.63|53.23|0
1656619000000|2022-06-30 19:56:40|55.77|53.37|55.9|53.5|55.9|53.5|55.77|53.37|0
1656619010000|2022-06-30 19:56:50|55.81|53.41|55.81|53.41|55.81|53.41|55.77|53.37|0
1656619020000|2022-06-30 19:57:00|56.03|53.63|56.43|54.03|56.43|54.03|56.03|53.63|0
1656619030000|2022-06-30 19:57:10|56.52|54.12|56.23|53.83|56.61|54.21|56.23|53.83|0
1656619040000|2022-06-30 19:57:20|56.07|53.67|55.9|53.5|56.07|53.67|55.81|53.41|0
1656619050000|2022-06-30 19:57:30|55.81|53.41|55.9|53.5|55.9|53.5|55.81|53.41|0
1656619060000|2022-06-30 19:57:40|55.94|53.54|56.03|53.63|56.12|53.72|55.94|53.54|0
1656619070000|2022-06-30 19:57:50|56.07|53.67|55.94|53.54|56.07|53.67|55.94|53.54|0
1656619080000|2022-06-30 19:58:00|55.9|53.5|56.12|53.72|56.16|53.76|55.9|53.5|0
1656619090000|2022-06-30 19:58:10|56.16|53.76|56.12|53.72|56.16|53.76|56.12|53.72|0
1656619100000|2022-06-30 19:58:20|56.07|53.67|56.34|53.94|56.34|53.94|56.07|53.67|0
1656619110000|2022-06-30 19:58:30|56.38|53.98|56.43|54.03|56.43|54.03|56.34|53.94|0
1656619120000|2022-06-30 19:58:40|56.34|53.94|56.34|53.94|56.38|53.98|56.34|53.94|0
1656619130000|2022-06-30 19:58:50|56.03|53.63|55.81|53.41|56.03|53.63|55.81|53.41|0
1656619140000|2022-06-30 19:59:00|55.68|53.28|55.63|53.23|55.68|53.28|55.63|53.23|0
1656619150000|2022-06-30 19:59:10|55.59|53.19|55.59|53.19|55.59|53.19|55.59|53.19|0
1656619160000|2022-06-30 19:59:20|55.77|53.37|55.94|53.54|55.94|53.54|55.68|53.28|0
1656619170000|2022-06-30 19:59:30|55.99|53.59|56.16|53.76|56.16|53.76|55.99|53.59|0
1656619180000|2022-06-30 19:59:40|56.38|53.98|57.18|54.78|57.18|54.78|56.38|53.98|0
1656619190000|2022-06-30 19:59:50|57.27|54.87|58.04|55.64|58.04|55.64|57.27|54.87|0
1656619200000|2022-06-30 20:00:00|58.72|56.32|58.72|56.32|58.72|56.32|58.72|56.32|0
1656619210000|2022-06-30 20:00:10|56.92|54.52|57.05|54.65|57.05|54.65|56.89|54.49|0
1656619220000|2022-06-30 20:00:20|56.96|54.56|56.69|54.29|56.96|54.56|56.65|54.25|0
1656619230000|2022-06-30 20:00:30|56.78|54.38|56.69|54.29|56.83|54.43|56.69|54.29|0
1656619240000|2022-06-30 20:00:40|56.47|54.07|56.38|53.98|56.47|54.07|56.25|53.85|0
1656619250000|2022-06-30 20:00:50|56.74|54.34|57.09|54.69|57.09|54.69|56.74|54.34|0
1656619260000|2022-06-30 20:01:00|56.83|54.43|57.27|54.87|57.27|54.87|56.83|54.43|0
1656619270000|2022-06-30 20:01:10|57.32|54.92|57.73|55.33|57.93|55.53|57.32|54.92|0
1656619280000|2022-06-30 20:01:20|57.62|55.22|57.3|54.9|57.62|55.22|57.3|54.9|0
1656619290000|2022-06-30 20:01:30|57.48|55.08|57.35|54.95|57.48|55.08|57.26|54.86|0
1656619300000|2022-06-30 20:01:40|56.51|54.11|56.2|53.8|56.51|54.11|56.11|53.71|0
1656619310000|2022-06-30 20:01:50|56.06|53.66|55.98|53.58|56.06|53.66|55.93|53.53|0
1656619320000|2022-06-30 20:02:00|55.71|53.31|55.76|53.36|55.76|53.36|55.54|53.14|0
1656619330000|2022-06-30 20:02:10|55.89|53.49|56.02|53.62|56.02|53.62|55.84|53.44|0
1656619340000|2022-06-30 20:02:20|55.89|53.49|55.93|53.53|56.02|53.62|55.89|53.49|0
1656619350000|2022-06-30 20:02:30|55.84|53.44|56.06|53.66|56.06|53.66|55.8|53.4|0
1656619360000|2022-06-30 20:02:40|55.93|53.53|55.76|53.36|55.93|53.53|55.76|53.36|0
1656619370000|2022-06-30 20:02:50|55.71|53.31|55.76|53.36|55.76|53.36|55.71|53.31|0
1656619380000|2022-06-30 20:03:00|55.71|53.31|55.8|53.4|55.84|53.44|55.71|53.31|0
1656619390000|2022-06-30 20:03:10|55.71|53.31|55.98|53.58|55.98|53.58|55.71|53.31|0
1656619400000|2022-06-30 20:03:20|56.02|53.62|56.06|53.66|56.24|53.84|56.02|53.62|0
1656619410000|2022-06-30 20:03:30|55.84|53.44|55.76|53.36|55.89|53.49|55.76|53.36|0
1656619420000|2022-06-30 20:03:40|55.71|53.31|55.67|53.27|55.71|53.31|55.58|53.18|0
1656619430000|2022-06-30 20:03:50|55.84|53.44|55.93|53.53|56.02|53.62|55.84|53.44|0
1656619440000|2022-06-30 20:04:00|56.2|53.8|56.11|53.71|56.28|53.88|56.11|53.71|0
1656619450000|2022-06-30 20:04:10|56.24|53.84|56.26|53.86|56.26|53.86|56.15|53.75|0
1656619460000|2022-06-30 20:04:20|56.15|53.75|56.06|53.66|56.15|53.75|56.02|53.62|0
1656619470000|2022-06-30 20:04:30|56.02|53.62|56.02|53.62|56.02|53.62|56.02|53.62|0
1656619480000|2022-06-30 20:04:40|55.98|53.58|56.06|53.66|56.11|53.71|55.98|53.58|0
1656619490000|2022-06-30 20:04:50|56.11|53.71|56.33|53.93|56.33|53.93|56.06|53.66|0
1656619500000|2022-06-30 20:05:00|56.42|54.02|56.15|53.75|56.42|54.02|56.15|53.75|0
1656619510000|2022-06-30 20:05:10|56.11|53.71|55.97|53.57|56.11|53.71|55.97|53.57|0
1656619520000|2022-06-30 20:05:20|55.89|53.49|55.93|53.53|55.93|53.53|55.75|53.35|0
1656619530000|2022-06-30 20:05:30|55.97|53.57|55.86|53.46|55.97|53.57|55.8|53.4|0
1656619540000|2022-06-30 20:05:40|55.67|53.27|55.67|53.27|55.73|53.33|55.58|53.18|0
1656619550000|2022-06-30 20:05:50|55.49|53.09|55.45|53.05|55.58|53.18|55.45|53.05|0
1656619560000|2022-06-30 20:06:00|55.49|53.09|55.4|53|55.49|53.09|55.4|53|0
1656619570000|2022-06-30 20:06:10|55.45|53.05|55.36|52.96|55.54|53.14|55.36|52.96|0
1656619580000|2022-06-30 20:06:20|55.27|52.87|55.27|52.87|55.27|52.87|55.27|52.87|0
1656619590000|2022-06-30 20:06:30|55.32|52.92|55.58|53.18|55.58|53.18|55.32|52.92|0
1656619600000|2022-06-30 20:06:40|55.49|53.09|55.4|53|55.49|53.09|55.4|53|0
1656619610000|2022-06-30 20:06:50|55.45|53.05|55.58|53.18|55.58|53.18|55.45|53.05|0
1656619620000|2022-06-30 20:07:00|55.54|53.14|55.49|53.09|55.62|53.22|55.49|53.09|0
1656619630000|2022-06-30 20:07:10|55.58|53.18|55.62|53.22|55.67|53.27|55.58|53.18|0
1656619640000|2022-06-30 20:07:20|55.67|53.27|55.71|53.31|55.75|53.35|55.67|53.27|0
1656619650000|2022-06-30 20:07:30|55.75|53.35|55.71|53.31|55.89|53.49|55.71|53.31|0
1656619660000|2022-06-30 20:07:40|55.67|53.27|55.62|53.22|55.67|53.27|55.62|53.22|0
1656619670000|2022-06-30 20:07:50|55.58|53.18|55.67|53.27|55.67|53.27|55.58|53.18|0
1656619680000|2022-06-30 20:08:00|55.71|53.31|55.67|53.27|55.71|53.31|55.67|53.27|0
1656619690000|2022-06-30 20:08:10|55.58|53.18|55.53|53.13|55.62|53.22|55.53|53.13|0
1656619700000|2022-06-30 20:08:20|55.49|53.09|55.53|53.13|55.53|53.13|55.45|53.05|0
1656619710000|2022-06-30 20:08:30|55.4|53|55.38|52.98|55.4|53|55.38|52.98|0
1656619720000|2022-06-30 20:08:40|55.36|52.96|55.53|53.13|55.53|53.13|55.36|52.96|0
1656619730000|2022-06-30 20:08:50|55.58|53.18|55.62|53.22|55.62|53.22|55.58|53.18|0
1656619740000|2022-06-30 20:09:00|55.67|53.27|55.84|53.44|55.84|53.44|55.62|53.22|0
1656619750000|2022-06-30 20:09:10|55.89|53.49|55.84|53.44|55.89|53.49|55.8|53.4|0
1656619760000|2022-06-30 20:09:20|55.8|53.4|55.84|53.44|55.84|53.44|55.8|53.4|0
1656619770000|2022-06-30 20:09:30|55.93|53.53|55.97|53.57|55.97|53.57|55.93|53.53|0
1656619780000|2022-06-30 20:09:40|55.89|53.49|55.84|53.44|55.89|53.49|55.8|53.4|0
1656619790000|2022-06-30 20:09:50|55.8|53.4|55.8|53.4|55.8|53.4|55.75|53.35|0
1656619800000|2022-06-30 20:10:00|55.75|53.35|55.75|53.35|55.8|53.4|55.75|53.35|0
1656619810000|2022-06-30 20:10:10|55.84|53.44|55.84|53.44|55.84|53.44|55.84|53.44|0
1656619820000|2022-06-30 20:10:20|55.89|53.49|55.91|53.51|55.91|53.51|55.89|53.49|0
1656619830000|2022-06-30 20:10:30|55.89|53.49|55.84|53.44|55.89|53.49|55.8|53.4|0
1656619840000|2022-06-30 20:10:40|55.89|53.49|55.93|53.53|55.93|53.53|55.86|53.46|0
1656619850000|2022-06-30 20:10:50|55.8|53.4|55.84|53.44|55.89|53.49|55.8|53.4|0
1656619860000|2022-06-30 20:11:00|55.97|53.57|55.97|53.57|55.97|53.57|55.93|53.53|0
1656619870000|2022-06-30 20:11:10|55.93|53.53|55.97|53.57|55.97|53.57|55.93|53.53|0
1656619880000|2022-06-30 20:11:20|55.93|53.53|55.93|53.53|55.93|53.53|55.93|53.53|0
1656619890000|2022-06-30 20:11:30|55.97|53.57|55.93|53.53|55.97|53.57|55.93|53.53|0
1656619900000|2022-06-30 20:11:40|55.97|53.57|56.02|53.62|56.02|53.62|55.97|53.57|0
1656619920000|2022-06-30 20:12:00|56.11|53.71|56.11|53.71|56.11|53.71|56.11|53.71|0
1656619930000|2022-06-30 20:12:10|56.19|53.79|56.19|53.79|56.19|53.79|56.19|53.79|0
1656619940000|2022-06-30 20:12:20|56.24|53.84|56.19|53.79|56.24|53.84|56.19|53.79|0
1656619950000|2022-06-30 20:12:30|56.24|53.84|56.24|53.84|56.24|53.84|56.24|53.84|0
1656619960000|2022-06-30 20:12:40|56.15|53.75|56.19|53.79|56.19|53.79|56.15|53.75|0
1656619970000|2022-06-30 20:12:50|56.24|53.84|56.24|53.84|56.24|53.84|56.24|53.84|0
1656619980000|2022-06-30 20:13:00|56.28|53.88|56.33|53.93|56.33|53.93|56.28|53.88|0
1656619990000|2022-06-30 20:13:10|56.42|54.02|56.42|54.02|56.42|54.02|56.42|54.02|0
1656620000000|2022-06-30 20:13:20|56.46|54.06|56.5|54.1|56.5|54.1|56.46|54.06|0
1656620010000|2022-06-30 20:13:30|56.46|54.06|56.42|54.02|56.46|54.06|56.37|53.97|0
1656620020000|2022-06-30 20:13:40|56.19|53.79|56.15|53.75|56.19|53.79|56.15|53.75|0
1656620030000|2022-06-30 20:13:50|56.02|53.62|55.84|53.44|56.02|53.62|55.84|53.44|0
1656620040000|2022-06-30 20:14:00|55.75|53.35|55.67|53.27|55.75|53.35|55.62|53.22|0
1656620050000|2022-06-30 20:14:10|55.75|53.35|55.88|53.48|55.88|53.48|55.75|53.35|0
1656620060000|2022-06-30 20:14:20|55.84|53.44|55.75|53.35|55.84|53.44|55.75|53.35|0
1656620070000|2022-06-30 20:14:30|55.58|53.18|55.58|53.18|55.67|53.27|55.58|53.18|0
1656620080000|2022-06-30 20:14:40|55.62|53.22|55.53|53.13|55.62|53.22|55.49|53.09|0
1656620090000|2022-06-30 20:14:50|55.45|53.05|55.45|53.05|55.45|53.05|55.4|53|0
1656620110000|2022-06-30 20:15:10|55.51|52.71|55.51|52.71|55.51|52.71|55.51|52.71|0
1656620120000|2022-06-30 20:15:20|55.43|52.63|55.43|52.63|55.47|52.67|55.43|52.63|0
1656620130000|2022-06-30 20:15:30|55.47|52.67|55.51|52.71|55.56|52.76|55.47|52.67|0
1656620140000|2022-06-30 20:15:40|55.56|52.76|55.56|52.76|55.56|52.76|55.56|52.76|0
1656620150000|2022-06-30 20:15:50|55.6|52.8|55.65|52.85|55.65|52.85|55.51|52.71|0
1656620160000|2022-06-30 20:16:00|55.73|52.93|55.78|52.98|55.78|52.98|55.73|52.93|0
1656620170000|2022-06-30 20:16:10|55.73|52.93|55.73|52.93|55.78|52.98|55.73|52.93|0
1656620180000|2022-06-30 20:16:20|55.78|52.98|55.73|52.93|55.78|52.98|55.73|52.93|0
1656620190000|2022-06-30 20:16:30|55.75|52.95|55.73|52.93|55.75|52.95|55.73|52.93|0
1656620200000|2022-06-30 20:16:40|55.78|52.98|55.69|52.89|55.78|52.98|55.69|52.89|0
1656620210000|2022-06-30 20:16:50|55.65|52.85|55.65|52.85|55.67|52.87|55.65|52.85|0
1656620220000|2022-06-30 20:17:00|55.69|52.89|55.69|52.89|55.69|52.89|55.65|52.85|0
1656620230000|2022-06-30 20:17:10|55.65|52.85|55.69|52.89|55.69|52.89|55.65|52.85|0
1656620240000|2022-06-30 20:17:20|55.73|52.93|55.73|52.93|55.73|52.93|55.73|52.93|0
1656620250000|2022-06-30 20:17:30|55.78|52.98|55.82|53.02|55.86|53.06|55.78|52.98|0
1656620260000|2022-06-30 20:17:40|55.86|53.06|55.91|53.11|55.91|53.11|55.86|53.06|0
1656620270000|2022-06-30 20:17:50|55.86|53.06|55.86|53.06|55.86|53.06|55.86|53.06|0
1656620280000|2022-06-30 20:18:00|55.78|52.98|55.82|53.02|55.82|53.02|55.78|52.98|0
1656620290000|2022-06-30 20:18:10|55.95|53.15|56.08|53.28|56.08|53.28|55.95|53.15|0
1656620300000|2022-06-30 20:18:20|56.04|53.24|56|53.2|56.08|53.28|56|53.2|0
1656620310000|2022-06-30 20:18:30|56.04|53.24|56.04|53.24|56.04|53.24|56|53.2|0
1656620320000|2022-06-30 20:18:40|56.13|53.33|56.08|53.28|56.13|53.33|55.95|53.15|0
1656620330000|2022-06-30 20:18:50|56.04|53.24|56.08|53.28|56.13|53.33|56.04|53.24|0
1656620340000|2022-06-30 20:19:00|56.13|53.33|56.17|53.37|56.17|53.37|56.13|53.33|0
1656620350000|2022-06-30 20:19:10|56.22|53.42|56.26|53.46|56.26|53.46|56.22|53.42|0
1656620360000|2022-06-30 20:19:20|56.17|53.37|56.37|53.57|56.37|53.57|56.17|53.37|0
1656620370000|2022-06-30 20:19:30|56.39|53.59|56.35|53.55|56.39|53.59|56.24|53.44|0
1656620380000|2022-06-30 20:19:40|56.37|53.57|56.39|53.59|56.39|53.59|56.35|53.55|0
1656620390000|2022-06-30 20:19:50|56.37|53.57|56.39|53.59|56.39|53.59|56.37|53.57|0
1656620400000|2022-06-30 20:20:00|56.37|53.57|56.35|53.55|56.39|53.59|56.35|53.55|0
1656620410000|2022-06-30 20:20:10|56.44|53.64|56.44|53.64|56.44|53.64|56.44|53.64|0
1656620430000|2022-06-30 20:20:30|56.39|53.59|56.33|53.53|56.39|53.59|56.33|53.53|0
1656620440000|2022-06-30 20:20:40|56.35|53.55|56.39|53.59|56.39|53.59|56.35|53.55|0
1656620450000|2022-06-30 20:20:50|56.57|53.77|56.44|53.64|56.57|53.77|56.44|53.64|0
1656620460000|2022-06-30 20:21:00|56.48|53.68|56.52|53.72|56.52|53.72|56.48|53.68|0
1656620470000|2022-06-30 20:21:10|56.55|53.75|56.59|53.79|56.61|53.81|56.55|53.75|0
1656620480000|2022-06-30 20:21:20|56.57|53.77|56.61|53.81|56.61|53.81|56.57|53.77|0
1656620490000|2022-06-30 20:21:30|56.7|53.9|56.7|53.9|56.75|53.95|56.7|53.9|0
1656620510000|2022-06-30 20:21:50|56.66|53.86|56.57|53.77|56.66|53.86|56.57|53.77|0
1656620520000|2022-06-30 20:22:00|56.55|53.75|56.61|53.81|56.61|53.81|56.52|53.72|0
1656620530000|2022-06-30 20:22:10|56.59|53.79|56.57|53.77|56.59|53.79|56.57|53.77|0
1656620540000|2022-06-30 20:22:20|56.59|53.79|56.61|53.81|56.61|53.81|56.59|53.79|0
1656620550000|2022-06-30 20:22:30|56.59|53.79|56.57|53.77|56.59|53.79|56.57|53.77|0
1656620560000|2022-06-30 20:22:40|56.61|53.81|56.66|53.86|56.66|53.86|56.59|53.79|0
1656620570000|2022-06-30 20:22:50|56.61|53.81|56.61|53.81|56.61|53.81|56.61|53.81|0
1656620580000|2022-06-30 20:23:00|56.57|53.77|56.52|53.72|56.57|53.77|56.52|53.72|0
1656620590000|2022-06-30 20:23:10|56.48|53.68|56.44|53.64|56.48|53.68|56.44|53.64|0
1656620600000|2022-06-30 20:23:20|56.39|53.59|56.32|53.52|56.39|53.59|56.32|53.52|0
1656620610000|2022-06-30 20:23:30|56.35|53.55|56.44|53.64|56.44|53.64|56.35|53.55|0
1656620620000|2022-06-30 20:23:40|56.48|53.68|56.44|53.64|56.48|53.68|56.39|53.59|0
1656620650000|2022-06-30 20:24:10|56.5|53.7|56.52|53.72|56.52|53.72|56.5|53.7|0
1656620670000|2022-06-30 20:24:30|56.48|53.68|56.35|53.55|56.48|53.68|56.3|53.5|0
1656620680000|2022-06-30 20:24:40|56.39|53.59|56.48|53.68|56.5|53.7|56.39|53.59|0
1656620690000|2022-06-30 20:24:50|56.46|53.66|56.52|53.72|56.52|53.72|56.46|53.66|0
1656620700000|2022-06-30 20:25:00|56.57|53.77|56.5|53.7|56.57|53.77|56.5|53.7|0
1656620710000|2022-06-30 20:25:10|56.48|53.68|56.57|53.77|56.57|53.77|56.48|53.68|0
1656620720000|2022-06-30 20:25:20|56.59|53.79|56.48|53.68|56.59|53.79|56.48|53.68|0
1656620730000|2022-06-30 20:25:30|56.52|53.72|56.52|53.72|56.52|53.72|56.48|53.68|0
1656620740000|2022-06-30 20:25:40|56.57|53.77|56.57|53.77|56.57|53.77|56.57|53.77|0
1656620750000|2022-06-30 20:25:50|56.55|53.75|56.48|53.68|56.55|53.75|56.48|53.68|0
1656620760000|2022-06-30 20:26:00|56.5|53.7|56.57|53.77|56.57|53.77|56.5|53.7|0
1656620770000|2022-06-30 20:26:10|56.55|53.75|56.55|53.75|56.57|53.77|56.55|53.75|0
1656620780000|2022-06-30 20:26:20|56.66|53.86|56.75|53.95|56.75|53.95|56.66|53.86|0
1656620790000|2022-06-30 20:26:30|56.79|53.99|56.83|54.03|56.83|54.03|56.79|53.99|0
1656620800000|2022-06-30 20:26:40|56.81|54.01|56.79|53.99|56.83|54.03|56.79|53.99|0
1656620810000|2022-06-30 20:26:50|56.77|53.97|56.75|53.95|56.77|53.97|56.75|53.95|0
1656620820000|2022-06-30 20:27:00|56.77|53.97|56.79|53.99|56.79|53.99|56.72|53.92|0
1656620830000|2022-06-30 20:27:10|56.77|53.97|56.79|53.99|56.79|53.99|56.75|53.95|0
1656620840000|2022-06-30 20:27:20|56.77|53.97|56.77|53.97|56.77|53.97|56.77|53.97|0
1656620850000|2022-06-30 20:27:30|56.79|53.99|56.88|54.08|56.88|54.08|56.79|53.99|0
1656620860000|2022-06-30 20:27:40|56.92|54.12|57.06|54.26|57.06|54.26|56.92|54.12|0
1656620870000|2022-06-30 20:27:50|57.1|54.3|57.1|54.3|57.1|54.3|57.03|54.23|0
1656620880000|2022-06-30 20:28:00|57.06|54.26|57.06|54.26|57.12|54.32|57.06|54.26|0
1656620890000|2022-06-30 20:28:10|56.99|54.19|56.83|54.03|57.01|54.21|56.83|54.03|0
1656620900000|2022-06-30 20:28:20|56.88|54.08|56.83|54.03|56.88|54.08|56.83|54.03|0
1656620910000|2022-06-30 20:28:30|56.9|54.1|56.97|54.17|56.97|54.17|56.9|54.1|0
1656620920000|2022-06-30 20:28:40|57.01|54.21|56.99|54.19|57.01|54.21|56.99|54.19|0
1656620930000|2022-06-30 20:28:50|56.9|54.1|56.83|54.03|56.9|54.1|56.83|54.03|0
1656620940000|2022-06-30 20:29:00|56.88|54.08|56.83|54.03|56.88|54.08|56.79|53.99|0
1656620950000|2022-06-30 20:29:10|56.74|53.94|56.7|53.9|56.74|53.94|56.7|53.9|0
1656620960000|2022-06-30 20:29:20|56.74|53.94|56.74|53.94|56.77|53.97|56.74|53.94|0
1656620970000|2022-06-30 20:29:30|56.72|53.92|56.7|53.9|56.72|53.92|56.7|53.9|0
1656620980000|2022-06-30 20:29:40|56.66|53.86|56.68|53.88|56.7|53.9|56.66|53.86|0
1656620990000|2022-06-30 20:29:50|56.7|53.9|56.83|54.03|56.83|54.03|56.7|53.9|0
1656621000000|2022-06-30 20:30:00|56.7|53.9|56.7|53.9|56.7|53.9|56.7|53.9|0
1656621010000|2022-06-30 20:30:10|56.66|53.86|56.66|53.86|56.68|53.88|56.66|53.86|0
1656621020000|2022-06-30 20:30:20|56.61|53.81|56.52|53.72|56.61|53.81|56.52|53.72|0
1656621030000|2022-06-30 20:30:30|56.48|53.68|56.41|53.61|56.48|53.68|56.41|53.61|0
1656621040000|2022-06-30 20:30:40|56.35|53.55|56.52|53.72|56.52|53.72|56.35|53.55|0
1656621050000|2022-06-30 20:30:50|56.48|53.68|56.5|53.7|56.52|53.72|56.48|53.68|0
1656621060000|2022-06-30 20:31:00|56.43|53.63|56.52|53.72|56.52|53.72|56.43|53.63|0
1656621070000|2022-06-30 20:31:10|56.54|53.74|56.57|53.77|56.57|53.77|56.52|53.72|0
1656621080000|2022-06-30 20:31:20|56.61|53.81|56.57|53.77|56.61|53.81|56.54|53.74|0
1656621090000|2022-06-30 20:31:30|56.59|53.79|56.57|53.77|56.59|53.79|56.57|53.77|0
1656621100000|2022-06-30 20:31:40|56.54|53.74|56.52|53.72|56.54|53.74|56.52|53.72|0
1656621110000|2022-06-30 20:31:50|56.54|53.74|56.5|53.7|56.54|53.74|56.48|53.68|0
1656621120000|2022-06-30 20:32:00|56.48|53.68|56.5|53.7|56.5|53.7|56.48|53.68|0
1656621130000|2022-06-30 20:32:10|56.43|53.63|56.48|53.68|56.48|53.68|56.43|53.63|0
1656621150000|2022-06-30 20:32:30|56.41|53.61|56.3|53.5|56.41|53.61|56.3|53.5|0
1656621160000|2022-06-30 20:32:40|56.35|53.55|56.39|53.59|56.39|53.59|56.35|53.55|0
1656621170000|2022-06-30 20:32:50|56.43|53.63|56.5|53.7|56.52|53.72|56.43|53.63|0
1656621180000|2022-06-30 20:33:00|56.52|53.72|56.52|53.72|56.52|53.72|56.52|53.72|0
1656621200000|2022-06-30 20:33:20|56.61|53.81|56.61|53.81|56.61|53.81|56.61|53.81|0
1656621210000|2022-06-30 20:33:30|56.63|53.83|56.63|53.83|56.63|53.83|56.61|53.81|0
1656621220000|2022-06-30 20:33:40|56.66|53.86|56.72|53.92|56.74|53.94|56.66|53.86|0
1656621230000|2022-06-30 20:33:50|56.63|53.83|56.52|53.72|56.63|53.83|56.52|53.72|0
1656621240000|2022-06-30 20:34:00|56.57|53.77|56.48|53.68|56.57|53.77|56.48|53.68|0
1656621250000|2022-06-30 20:34:10|56.52|53.72|56.61|53.81|56.61|53.81|56.52|53.72|0
1656621260000|2022-06-30 20:34:20|56.66|53.86|56.77|53.97|56.77|53.97|56.66|53.86|0
1656621270000|2022-06-30 20:34:30|56.74|53.94|56.79|53.99|56.79|53.99|56.74|53.94|0
1656621280000|2022-06-30 20:34:40|56.68|53.88|56.65|53.85|56.68|53.88|56.65|53.85|0
1656621290000|2022-06-30 20:34:50|56.83|54.03|56.83|54.03|56.83|54.03|56.83|54.03|0
1656621300000|2022-06-30 20:35:00|56.79|53.99|56.79|53.99|56.79|53.99|56.79|53.99|0
1656621310000|2022-06-30 20:35:10|56.7|53.9|56.7|53.9|56.7|53.9|56.7|53.9|0
1656621320000|2022-06-30 20:35:20|56.72|53.92|56.7|53.9|56.72|53.92|56.7|53.9|0
1656621330000|2022-06-30 20:35:30|56.74|53.94|56.74|53.94|56.74|53.94|56.74|53.94|0
1656621340000|2022-06-30 20:35:40|56.79|53.99|56.79|53.99|56.79|53.99|56.79|53.99|0
1656621350000|2022-06-30 20:35:50|56.76|53.96|56.7|53.9|56.76|53.96|56.7|53.9|0
1656621360000|2022-06-30 20:36:00|56.61|53.81|56.59|53.79|56.61|53.81|56.59|53.79|0
1656621370000|2022-06-30 20:36:10|56.61|53.81|56.52|53.72|56.61|53.81|56.52|53.72|0
1656621380000|2022-06-30 20:36:20|56.48|53.68|56.48|53.68|56.48|53.68|56.48|53.68|0
1656621390000|2022-06-30 20:36:30|56.52|53.72|56.48|53.68|56.52|53.72|56.48|53.68|0
1656621400000|2022-06-30 20:36:40|56.61|53.81|56.63|53.83|56.65|53.85|56.61|53.81|0
1656621410000|2022-06-30 20:36:50|56.52|53.72|56.52|53.72|56.54|53.74|56.52|53.72|0
1656621420000|2022-06-30 20:37:00|56.48|53.68|56.39|53.59|56.48|53.68|56.39|53.59|0
1656621430000|2022-06-30 20:37:10|56.41|53.61|56.48|53.68|56.48|53.68|56.41|53.61|0
1656621440000|2022-06-30 20:37:20|56.43|53.63|56.43|53.63|56.43|53.63|56.43|53.63|0
1656621450000|2022-06-30 20:37:30|56.39|53.59|56.41|53.61|56.41|53.61|56.39|53.59|0
1656621460000|2022-06-30 20:37:40|56.43|53.63|56.45|53.65|56.45|53.65|56.43|53.63|0
1656621470000|2022-06-30 20:37:50|56.43|53.63|56.48|53.68|56.48|53.68|56.43|53.63|0
1656621480000|2022-06-30 20:38:00|56.54|53.74|56.54|53.74|56.54|53.74|56.54|53.74|0
1656621490000|2022-06-30 20:38:10|56.52|53.72|56.54|53.74|56.54|53.74|56.52|53.72|0
1656621500000|2022-06-30 20:38:20|56.48|53.68|56.45|53.65|56.48|53.68|56.45|53.65|0
1656621510000|2022-06-30 20:38:30|56.48|53.68|56.43|53.63|56.52|53.72|56.43|53.63|0
1656621520000|2022-06-30 20:38:40|56.41|53.61|56.41|53.61|56.41|53.61|56.41|53.61|0
1656621530000|2022-06-30 20:38:50|56.43|53.63|56.43|53.63|56.48|53.68|56.43|53.63|0
1656621540000|2022-06-30 20:39:00|56.37|53.57|56.39|53.59|56.39|53.59|56.37|53.57|0
1656621550000|2022-06-30 20:39:10|56.43|53.63|56.43|53.63|56.48|53.68|56.43|53.63|0
1656621560000|2022-06-30 20:39:20|56.34|53.54|56.39|53.59|56.39|53.59|56.34|53.54|0
1656621570000|2022-06-30 20:39:30|56.43|53.63|56.43|53.63|56.43|53.63|56.43|53.63|0
1656621590000|2022-06-30 20:39:50|56.5|53.7|56.54|53.74|56.54|53.74|56.48|53.68|0
1656621600000|2022-06-30 20:40:00|56.5|53.7|56.48|53.68|56.54|53.74|56.48|53.68|0
1656621610000|2022-06-30 20:40:10|56.52|53.72|56.52|53.72|56.52|53.72|56.52|53.72|0
1656621620000|2022-06-30 20:40:20|56.57|53.77|56.65|53.85|56.65|53.85|56.57|53.77|0
1656621630000|2022-06-30 20:40:30|56.61|53.81|56.57|53.77|56.61|53.81|56.57|53.77|0
1656621640000|2022-06-30 20:40:40|56.61|53.81|56.52|53.72|56.61|53.81|56.52|53.72|0
1656621650000|2022-06-30 20:40:50|56.5|53.7|56.52|53.72|56.52|53.72|56.48|53.68|0
1656621660000|2022-06-30 20:41:00|56.56|53.76|56.59|53.79|56.61|53.81|56.56|53.76|0
1656621670000|2022-06-30 20:41:10|56.61|53.81|56.61|53.81|56.67|53.87|56.61|53.81|0
1656621680000|2022-06-30 20:41:20|56.63|53.83|56.74|53.94|56.74|53.94|56.63|53.83|0
1656621690000|2022-06-30 20:41:30|56.65|53.85|56.54|53.74|56.65|53.85|56.52|53.72|0
1656621710000|2022-06-30 20:41:50|56.48|53.68|56.48|53.68|56.48|53.68|56.43|53.63|0
1656621720000|2022-06-30 20:42:00|56.52|53.72|56.52|53.72|56.52|53.72|56.52|53.72|0
1656621730000|2022-06-30 20:42:10|56.43|53.63|56.43|53.63|56.43|53.63|56.43|53.63|0
1656621750000|2022-06-30 20:42:30|56.52|53.72|56.5|53.7|56.52|53.72|56.5|53.7|0
1656621760000|2022-06-30 20:42:40|56.52|53.72|56.52|53.72|56.52|53.72|56.48|53.68|0
1656621770000|2022-06-30 20:42:50|56.43|53.63|56.48|53.68|56.48|53.68|56.43|53.63|0
1656621780000|2022-06-30 20:43:00|56.52|53.72|56.56|53.76|56.56|53.76|56.52|53.72|0
1656621790000|2022-06-30 20:43:10|56.52|53.72|56.48|53.68|56.52|53.72|56.48|53.68|0
1656621800000|2022-06-30 20:43:20|56.56|53.76|56.52|53.72|56.56|53.76|56.52|53.72|0
1656621820000|2022-06-30 20:43:40|56.56|53.76|56.54|53.74|56.56|53.76|56.54|53.74|0
1656621830000|2022-06-30 20:43:50|56.52|53.72|56.54|53.74|56.54|53.74|56.52|53.72|0
1656621840000|2022-06-30 20:44:00|56.52|53.72|56.65|53.85|56.65|53.85|56.52|53.72|0
1656621850000|2022-06-30 20:44:10|56.67|53.87|56.7|53.9|56.7|53.9|56.67|53.87|0
1656621860000|2022-06-30 20:44:20|56.65|53.85|56.67|53.87|56.67|53.87|56.61|53.81|0
1656621870000|2022-06-30 20:44:30|56.7|53.9|56.67|53.87|56.7|53.9|56.65|53.85|0
1656621880000|2022-06-30 20:44:40|56.65|53.85|56.65|53.85|56.7|53.9|56.65|53.85|0
1656621890000|2022-06-30 20:44:50|56.7|53.9|56.67|53.87|56.7|53.9|56.67|53.87|0
1656621900000|2022-06-30 20:45:00|56.61|53.81|56.65|53.85|56.65|53.85|56.61|53.81|0
1656621920000|2022-06-30 20:45:20|56.41|53.61|56.41|53.61|56.41|53.61|56.39|53.59|0
1656621930000|2022-06-30 20:45:30|56.39|53.59|56.39|53.59|56.39|53.59|56.34|53.54|0
1656621940000|2022-06-30 20:45:40|56.52|53.72|56.52|53.72|56.52|53.72|56.52|53.72|0
1656621980000|2022-06-30 20:46:20|56.48|53.68|56.5|53.7|56.5|53.7|56.48|53.68|0
1656621990000|2022-06-30 20:46:30|56.61|53.81|56.67|53.87|56.67|53.87|56.61|53.81|0
1656622000000|2022-06-30 20:46:40|56.7|53.9|56.7|53.9|56.7|53.9|56.7|53.9|0
1656622010000|2022-06-30 20:46:50|56.61|53.81|56.61|53.81|56.61|53.81|56.58|53.78|0
1656622020000|2022-06-30 20:47:00|56.65|53.85|56.67|53.87|56.67|53.87|56.63|53.83|0
1656622030000|2022-06-30 20:47:10|56.65|53.85|56.65|53.85|56.65|53.85|56.61|53.81|0
1656622040000|2022-06-30 20:47:20|56.63|53.83|56.63|53.83|56.63|53.83|56.63|53.83|0
1656622050000|2022-06-30 20:47:30|56.65|53.85|56.79|53.99|56.79|53.99|56.65|53.85|0
1656622060000|2022-06-30 20:47:40|56.7|53.9|56.74|53.94|56.76|53.96|56.7|53.9|0
1656622070000|2022-06-30 20:47:50|56.79|53.99|56.79|53.99|56.79|53.99|56.79|53.99|0
1656622110000|2022-06-30 20:48:30|56.7|53.9|56.65|53.85|56.7|53.9|56.65|53.85|0
1656622120000|2022-06-30 20:48:40|56.61|53.81|56.61|53.81|56.61|53.81|56.61|53.81|0
1656622130000|2022-06-30 20:48:50|56.58|53.78|56.58|53.78|56.58|53.78|56.58|53.78|0
1656622140000|2022-06-30 20:49:00|56.54|53.74|56.65|53.85|56.65|53.85|56.54|53.74|0
1656622150000|2022-06-30 20:49:10|56.7|53.9|56.7|53.9|56.7|53.9|56.7|53.9|0
1656622160000|2022-06-30 20:49:20|56.74|53.94|56.7|53.9|56.74|53.94|56.7|53.9|0
1656622170000|2022-06-30 20:49:30|56.65|53.85|56.65|53.85|56.65|53.85|56.65|53.85|0
1656622180000|2022-06-30 20:49:40|56.61|53.81|56.61|53.81|56.63|53.83|56.61|53.81|0
1656622190000|2022-06-30 20:49:50|56.56|53.76|56.7|53.9|56.7|53.9|56.56|53.76|0
1656622200000|2022-06-30 20:50:00|56.61|53.81|56.65|53.85|56.65|53.85|56.61|53.81|0
1656622210000|2022-06-30 20:50:10|56.67|53.87|56.7|53.9|56.7|53.9|56.67|53.87|0
1656622230000|2022-06-30 20:50:30|56.72|53.92|56.58|53.78|56.72|53.92|56.58|53.78|0
1656622240000|2022-06-30 20:50:40|56.52|53.72|56.52|53.72|56.52|53.72|56.47|53.67|0
1656622250000|2022-06-30 20:50:50|56.54|53.74|56.7|53.9|56.7|53.9|56.52|53.72|0
1656622260000|2022-06-30 20:51:00|56.67|53.87|56.67|53.87|56.67|53.87|56.65|53.85|0
1656622270000|2022-06-30 20:51:10|56.65|53.85|56.65|53.85|56.72|53.92|56.65|53.85|0
1656622280000|2022-06-30 20:51:20|56.61|53.81|56.65|53.85|56.65|53.85|56.61|53.81|0
1656622290000|2022-06-30 20:51:30|56.58|53.78|56.58|53.78|56.58|53.78|56.58|53.78|0
1656622300000|2022-06-30 20:51:40|56.61|53.81|56.56|53.76|56.65|53.85|56.56|53.76|0
1656622310000|2022-06-30 20:51:50|56.34|53.54|56.34|53.54|56.34|53.54|56.34|53.54|0
1656622320000|2022-06-30 20:52:00|56.36|53.56|56.34|53.54|56.36|53.56|56.3|53.5|0
1656622330000|2022-06-30 20:52:10|56.36|53.56|56.34|53.54|56.36|53.56|56.34|53.54|0
1656622340000|2022-06-30 20:52:20|56.39|53.59|56.41|53.61|56.41|53.61|56.39|53.59|0
1656622350000|2022-06-30 20:52:30|56.39|53.59|56.43|53.63|56.43|53.63|56.39|53.59|0
1656622360000|2022-06-30 20:52:40|56.34|53.54|56.25|53.45|56.34|53.54|56.25|53.45|0
1656622370000|2022-06-30 20:52:50|56.3|53.5|56.3|53.5|56.3|53.5|56.3|53.5|0
1656622380000|2022-06-30 20:53:00|56.34|53.54|56.41|53.61|56.41|53.61|56.34|53.54|0
1656622390000|2022-06-30 20:53:10|56.43|53.63|56.3|53.5|56.43|53.63|56.3|53.5|0
1656622400000|2022-06-30 20:53:20|56.25|53.45|56.25|53.45|56.25|53.45|56.25|53.45|0
1656622410000|2022-06-30 20:53:30|56.3|53.5|56.23|53.43|56.3|53.5|56.21|53.41|0
1656622420000|2022-06-30 20:53:40|56.21|53.41|56.16|53.36|56.21|53.41|56.16|53.36|0
1656622430000|2022-06-30 20:53:50|56.08|53.28|56.03|53.23|56.08|53.28|56.03|53.23|0
1656622440000|2022-06-30 20:54:00|55.99|53.19|56.03|53.23|56.03|53.23|55.99|53.19|0
1656622450000|2022-06-30 20:54:10|55.99|53.19|55.99|53.19|56.01|53.21|55.99|53.19|0
1656622460000|2022-06-30 20:54:20|56.03|53.23|56.16|53.36|56.16|53.36|56.03|53.23|0
1656622470000|2022-06-30 20:54:30|56.23|53.43|56.23|53.43|56.23|53.43|56.21|53.41|0
1656622480000|2022-06-30 20:54:40|56.16|53.36|56.25|53.45|56.25|53.45|56.16|53.36|0
1656622490000|2022-06-30 20:54:50|56.3|53.5|56.23|53.43|56.3|53.5|56.21|53.41|0
1656622500000|2022-06-30 20:55:00|56.34|53.54|56.32|53.52|56.34|53.54|56.21|53.41|0
1656622510000|2022-06-30 20:55:10|56.38|53.58|56.38|53.58|56.47|53.67|56.38|53.58|0
1656622520000|2022-06-30 20:55:20|56.47|53.67|56.52|53.72|56.52|53.72|56.47|53.67|0
1656622530000|2022-06-30 20:55:30|56.47|53.67|56.47|53.67|56.47|53.67|56.47|53.67|0
1656622540000|2022-06-30 20:55:40|56.45|53.65|56.3|53.5|56.45|53.65|56.3|53.5|0
1656622550000|2022-06-30 20:55:50|56.34|53.54|56.43|53.63|56.43|53.63|56.34|53.54|0
1656622560000|2022-06-30 20:56:00|56.38|53.58|56.38|53.58|56.38|53.58|56.38|53.58|0
1656622570000|2022-06-30 20:56:10|56.3|53.5|56.3|53.5|56.3|53.5|56.3|53.5|0
1656622580000|2022-06-30 20:56:20|56.25|53.45|56.34|53.54|56.34|53.54|56.25|53.45|0
1656622590000|2022-06-30 20:56:30|56.41|53.61|56.41|53.61|56.41|53.61|56.38|53.58|0
1656622600000|2022-06-30 20:56:40|56.43|53.63|56.43|53.63|56.43|53.63|56.43|53.63|0
1656622610000|2022-06-30 20:56:50|56.34|53.54|56.34|53.54|56.38|53.58|56.3|53.5|0
1656622620000|2022-06-30 20:57:00|56.38|53.58|56.52|53.72|56.52|53.72|56.38|53.58|0
1656622630000|2022-06-30 20:57:10|56.56|53.76|56.56|53.76|56.56|53.76|56.56|53.76|0
1656622640000|2022-06-30 20:57:20|56.47|53.67|56.47|53.67|56.47|53.67|56.47|53.67|0
1656622650000|2022-06-30 20:57:30|56.52|53.72|56.47|53.67|56.52|53.72|56.47|53.67|0
1656622670000|2022-06-30 20:57:50|56.56|53.76|56.56|53.76|56.56|53.76|56.56|53.76|0
1656622680000|2022-06-30 20:58:00|56.52|53.72|56.52|53.72|56.52|53.72|56.52|53.72|0
1656622700000|2022-06-30 20:58:20|56.58|53.78|56.58|53.78|56.58|53.78|56.58|53.78|0
1656622710000|2022-06-30 20:58:30|56.61|53.81|56.67|53.87|56.67|53.87|56.61|53.81|0
1656622720000|2022-06-30 20:58:40|56.74|53.94|56.74|53.94|56.74|53.94|56.74|53.94|0
1656622730000|2022-06-30 20:58:50|56.65|53.85|56.65|53.85|56.67|53.87|56.65|53.85|0
1656622740000|2022-06-30 20:59:00|56.52|53.72|56.34|53.54|56.52|53.72|56.34|53.54|0
1656622750000|2022-06-30 20:59:10|56.25|53.45|56.25|53.45|56.25|53.45|56.25|53.45|0
1656622760000|2022-06-30 20:59:20|56.12|53.32|56.08|53.28|56.12|53.32|56.08|53.28|0
1656622770000|2022-06-30 20:59:30|55.99|53.19|55.81|53.01|55.99|53.19|55.81|53.01|0
1656622780000|2022-06-30 20:59:40|55.99|53.19|55.9|53.1|55.99|53.19|55.9|53.1|0
1656622790000|2022-06-30 20:59:50|55.83|53.03|55.92|53.12|55.92|53.12|55.83|53.03|0
1656622800000|2022-06-30 21:00:00|55.99|53.19|56.03|53.23|56.03|53.23|55.99|53.19|0
1656622810000|2022-06-30 21:00:10|56.02|53.22|56|53.2|56.02|53.22|56|53.2|0
1656622840000|2022-06-30 21:00:40|56.02|53.22|56.02|53.22|56.02|53.22|56.02|53.22|0
1656622860000|2022-06-30 21:01:00|56.04|53.24|56.04|53.24|56.04|53.24|56.04|53.24|0
1656622890000|2022-06-30 21:01:30|56.02|53.22|56.02|53.22|56.02|53.22|56.02|53.22|0
1656622920000|2022-06-30 21:02:00|56.03|53.23|56.03|53.23|56.03|53.23|56.03|53.23|0
1656622940000|2022-06-30 21:02:20|56.02|53.22|56.02|53.22|56.02|53.22|56.02|53.22|0
1656622970000|2022-06-30 21:02:50|56|53.2|56|53.2|56|53.2|56|53.2|0
1656623000000|2022-06-30 21:03:20|55.98|53.18|55.95|53.15|56|53.2|55.95|53.15|0
1656623010000|2022-06-30 21:03:30|55.94|53.14|55.94|53.14|55.94|53.14|55.94|53.14|0
1656623020000|2022-06-30 21:03:40|55.95|53.15|55.91|53.11|55.95|53.15|55.91|53.11|0
1656623030000|2022-06-30 21:03:50|55.93|53.13|55.93|53.13|55.93|53.13|55.93|53.13|0
1656623040000|2022-06-30 21:04:00|55.95|53.15|55.95|53.15|55.95|53.15|55.95|53.15|0
1656623130000|2022-06-30 21:05:30|55.96|53.16|55.96|53.16|55.96|53.16|55.96|53.16|0
1656623180000|2022-06-30 21:06:20|55.95|53.15|55.95|53.15|55.95|53.15|55.95|53.15|0
1656623200000|2022-06-30 21:06:40|55.98|53.18|56.02|53.22|56.02|53.22|55.98|53.18|0
1656623230000|2022-06-30 21:07:10|56.03|53.23|56.03|53.23|56.03|53.23|56.03|53.23|0
1656623240000|2022-06-30 21:07:20|56.05|53.25|56.05|53.25|56.05|53.25|56.05|53.25|0
1656623250000|2022-06-30 21:07:30|56|53.2|56|53.2|56|53.2|56|53.2|0
1656623290000|2022-06-30 21:08:10|56.05|53.25|56.05|53.25|56.05|53.25|56.05|53.25|0
1656623310000|2022-06-30 21:08:30|56.01|53.21|56.01|53.21|56.01|53.21|56.01|53.21|0
1656623320000|2022-06-30 21:08:40|56|53.2|56.07|53.27|56.07|53.27|56|53.2|0
1656623330000|2022-06-30 21:08:50|56.02|53.22|56.03|53.23|56.03|53.23|56.02|53.22|0
1656623350000|2022-06-30 21:09:10|56.09|53.29|56.09|53.29|56.09|53.29|56.09|53.29|0
1656623370000|2022-06-30 21:09:30|56.04|53.24|56.09|53.29|56.09|53.29|56.04|53.24|0
1656623410000|2022-06-30 21:10:10|56.04|53.24|56.04|53.24|56.04|53.24|56.04|53.24|0
1656623510000|2022-06-30 21:11:50|56.05|53.25|56.05|53.25|56.05|53.25|56.05|53.25|0
1656623520000|2022-06-30 21:12:00|56.06|53.26|56.06|53.26|56.06|53.26|56.06|53.26|0
1656623530000|2022-06-30 21:12:10|56.05|53.25|56.05|53.25|56.05|53.25|56.05|53.25|0
1656623570000|2022-06-30 21:12:50|56.07|53.27|56.07|53.27|56.07|53.27|56.07|53.27|0
1656623580000|2022-06-30 21:13:00|56.08|53.28|56.08|53.28|56.08|53.28|56.08|53.28|0
1656623600000|2022-06-30 21:13:20|56.04|53.24|56.04|53.24|56.04|53.24|56.04|53.24|0
1656623610000|2022-06-30 21:13:30|56.01|53.21|56.02|53.22|56.02|53.22|56.01|53.21|0
1656623620000|2022-06-30 21:13:40|55.89|53.09|55.89|53.09|55.89|53.09|55.89|53.09|0
1656623640000|2022-06-30 21:14:00|55.92|53.12|55.92|53.12|55.92|53.12|55.92|53.12|0
1656623660000|2022-06-30 21:14:20|55.87|53.07|55.87|53.07|55.87|53.07|55.87|53.07|0
1656623700000|2022-06-30 21:15:00|55.93|53.13|55.95|53.15|55.95|53.15|55.93|53.13|0
1656623710000|2022-06-30 21:15:10|55.94|53.14|55.94|53.14|55.94|53.14|55.94|53.14|0
1656623720000|2022-06-30 21:15:20|55.93|53.13|55.93|53.13|55.93|53.13|55.93|53.13|0
1656623730000|2022-06-30 21:15:30|55.92|53.12|55.92|53.12|55.92|53.12|55.92|53.12|0
1656623740000|2022-06-30 21:15:40|55.93|53.13|55.95|53.15|55.96|53.16|55.92|53.12|0
1656623810000|2022-06-30 21:16:50|55.96|53.16|55.96|53.16|55.96|53.16|55.96|53.16|0
1656623870000|2022-06-30 21:17:50|55.95|53.15|55.95|53.15|55.95|53.15|55.95|53.15|0
1656623880000|2022-06-30 21:18:00|55.91|53.11|55.91|53.11|55.91|53.11|55.91|53.11|0
1656623890000|2022-06-30 21:18:10|55.95|53.15|55.94|53.14|55.95|53.15|55.94|53.14|0
1656623910000|2022-06-30 21:18:30|55.93|53.13|55.93|53.13|55.93|53.13|55.93|53.13|0
1656623950000|2022-06-30 21:19:10|55.94|53.14|55.94|53.14|55.94|53.14|55.94|53.14|0
1656624050000|2022-06-30 21:20:50|55.95|53.15|55.95|53.15|55.95|53.15|55.95|53.15|0
1656624100000|2022-06-30 21:21:40|55.96|53.16|55.96|53.16|55.96|53.16|55.96|53.16|0
1656624110000|2022-06-30 21:21:50|55.95|53.15|55.97|53.17|55.97|53.17|55.95|53.15|0
1656624120000|2022-06-30 21:22:00|55.98|53.18|55.98|53.18|55.98|53.18|55.98|53.18|0
1656624130000|2022-06-30 21:22:10|55.99|53.19|56.04|53.24|56.04|53.24|55.99|53.19|0
1656624140000|2022-06-30 21:22:20|56.01|53.21|56.04|53.24|56.04|53.24|56.01|53.21|0
1656624190000|2022-06-30 21:23:10|56.02|53.22|56.02|53.22|56.02|53.22|56.02|53.22|0
1656624210000|2022-06-30 21:23:30|56.03|53.23|56.02|53.22|56.03|53.23|56.02|53.22|0
1656624220000|2022-06-30 21:23:40|56.03|53.23|56.03|53.23|56.03|53.23|56.03|53.23|0
1656624230000|2022-06-30 21:23:50|56.02|53.22|56.02|53.22|56.02|53.22|56.02|53.22|0
1656624240000|2022-06-30 21:24:00|56.04|53.24|56.04|53.24|56.04|53.24|56.04|53.24|0
1656624260000|2022-06-30 21:24:20|56.02|53.22|55.93|53.13|56.02|53.22|55.93|53.13|0
1656624270000|2022-06-30 21:24:30|55.97|53.17|55.97|53.17|55.97|53.17|55.97|53.17|0
1656624470000|2022-06-30 21:27:50|55.99|53.19|56.01|53.21|56.01|53.21|55.99|53.19|0
1656624480000|2022-06-30 21:28:00|56.05|53.25|56.05|53.25|56.05|53.25|56.05|53.25|0
1656624490000|2022-06-30 21:28:10|55.99|53.19|56|53.2|56|53.2|55.99|53.19|0
1656624520000|2022-06-30 21:28:40|56.01|53.21|56.01|53.21|56.01|53.21|56.01|53.21|0
1656624600000|2022-06-30 21:30:00|56|53.2|56|53.2|56|53.2|56|53.2|0
1656624640000|2022-06-30 21:30:40|56.05|53.25|56.05|53.25|56.05|53.25|56.05|53.25|0
1656624690000|2022-06-30 21:31:30|56|53.2|56|53.2|56|53.2|56|53.2|0
1656625020000|2022-06-30 21:37:00|56.09|53.29|56.09|53.29|56.09|53.29|56.09|53.29|0
1656625040000|2022-06-30 21:37:20|56.02|53.22|56.01|53.21|56.02|53.22|56.01|53.21|0
1656625100000|2022-06-30 21:38:20|56.06|53.26|56.06|53.26|56.06|53.26|56.06|53.26|0
1656625110000|2022-06-30 21:38:30|56.01|53.21|56.01|53.21|56.01|53.21|56.01|53.21|0
1656625120000|2022-06-30 21:38:40|56.02|53.22|56.02|53.22|56.02|53.22|56.02|53.22|0
1656625140000|2022-06-30 21:39:00|56.06|53.26|56.06|53.26|56.06|53.26|56.06|53.26|0
1656625170000|2022-06-30 21:39:30|56|53.2|56|53.2|56|53.2|56|53.2|0
1656625180000|2022-06-30 21:39:40|56.02|53.22|56.02|53.22|56.02|53.22|56.02|53.22|0
1656625270000|2022-06-30 21:41:10|56.01|53.21|56.01|53.21|56.01|53.21|56.01|53.21|0
1656625280000|2022-06-30 21:41:20|56.02|53.22|56.02|53.22|56.02|53.22|56.02|53.22|0
1656625290000|2022-06-30 21:41:30|56.01|53.21|56.01|53.21|56.01|53.21|56.01|53.21|0
1656625360000|2022-06-30 21:42:40|56.04|53.24|56.05|53.25|56.05|53.25|56.04|53.24|0
1656625370000|2022-06-30 21:42:50|56.04|53.24|56.05|53.25|56.05|53.25|56.04|53.24|0
1656625410000|2022-06-30 21:43:30|56.07|53.27|56.03|53.23|56.07|53.27|56.03|53.23|0
1656625480000|2022-06-30 21:44:40|56.05|53.25|56.05|53.25|56.05|53.25|56.05|53.25|0
1656625510000|2022-06-30 21:45:10|56.06|53.26|56.07|53.27|56.07|53.27|56.06|53.26|0
1656625520000|2022-06-30 21:45:20|56.05|53.25|56.03|53.23|56.05|53.25|56.03|53.23|0
1656625540000|2022-06-30 21:45:40|56.05|53.25|56.05|53.25|56.05|53.25|56.05|53.25|0
1656625640000|2022-06-30 21:47:20|56.03|53.23|56.03|53.23|56.03|53.23|56.03|53.23|0
1656625650000|2022-06-30 21:47:30|56.05|53.25|56.03|53.23|56.05|53.25|56.03|53.23|0
1656625660000|2022-06-30 21:47:40|56.04|53.24|56.03|53.23|56.04|53.24|56.03|53.23|0
1656625700000|2022-06-30 21:48:20|56.05|53.25|56.05|53.25|56.05|53.25|56.05|53.25|0
1656625720000|2022-06-30 21:48:40|56.06|53.26|56.06|53.26|56.06|53.26|56.06|53.26|0
1656625740000|2022-06-30 21:49:00|56.05|53.25|56.05|53.25|56.05|53.25|56.05|53.25|0
1656625750000|2022-06-30 21:49:10|56.06|53.26|56.06|53.26|56.06|53.26|56.06|53.26|0
1656625780000|2022-06-30 21:49:40|56.07|53.27|56.06|53.26|56.07|53.27|56.06|53.26|0
1656625820000|2022-06-30 21:50:20|56.05|53.25|56.04|53.24|56.05|53.25|56.04|53.24|0
1656625830000|2022-06-30 21:50:30|56.05|53.25|56.01|53.21|56.05|53.25|56.01|53.21|0
1656625840000|2022-06-30 21:50:40|56|53.2|56|53.2|56|53.2|56|53.2|0
1656625870000|2022-06-30 21:51:10|56.01|53.21|56.01|53.21|56.01|53.21|56.01|53.21|0
1656626100000|2022-06-30 21:55:00|55.97|53.17|55.97|53.17|55.97|53.17|55.97|53.17|0
1656626120000|2022-06-30 21:55:20|55.94|53.14|56.01|53.21|56.01|53.21|55.94|53.14|0
1656626160000|2022-06-30 21:56:00|56|53.2|56|53.2|56|53.2|56|53.2|0
1656626170000|2022-06-30 21:56:10|56.02|53.22|56.02|53.22|56.02|53.22|56.02|53.22|0
1656626280000|2022-06-30 21:58:00|56|53.2|56|53.2|56|53.2|56|53.2|0
1656626400000|2022-06-30 22:00:00|56.13|53.33|56.04|53.24|56.13|53.33|56|53.2|0
1656626410000|2022-06-30 22:00:10|56.02|53.22|55.93|53.13|56.02|53.22|55.93|53.13|0
1656626420000|2022-06-30 22:00:20|55.97|53.17|56.02|53.22|56.02|53.22|55.97|53.17|0
1656626430000|2022-06-30 22:00:30|56.11|53.31|56.11|53.31|56.11|53.31|56.06|53.26|0
1656626440000|2022-06-30 22:00:40|56.06|53.26|56.06|53.26|56.08|53.28|56.06|53.26|0
1656626450000|2022-06-30 22:00:50|56.08|53.28|56.02|53.22|56.08|53.28|56.02|53.22|0
1656626460000|2022-06-30 22:01:00|55.93|53.13|55.84|53.04|55.93|53.13|55.84|53.04|0
1656626470000|2022-06-30 22:01:10|55.89|53.09|55.97|53.17|55.97|53.17|55.89|53.09|0
1656626480000|2022-06-30 22:01:20|56.02|53.22|56.08|53.28|56.11|53.31|56.02|53.22|0
1656626490000|2022-06-30 22:01:30|56.11|53.31|56.06|53.26|56.11|53.31|56.06|53.26|0
1656626510000|2022-06-30 22:01:50|56.04|53.24|56.13|53.33|56.13|53.33|56.04|53.24|0
1656626520000|2022-06-30 22:02:00|56.15|53.35|56.08|53.28|56.17|53.37|56.08|53.28|0
1656626530000|2022-06-30 22:02:10|56.11|53.31|56.02|53.22|56.11|53.31|56.02|53.22|0
1656626540000|2022-06-30 22:02:20|55.97|53.17|55.97|53.17|55.97|53.17|55.97|53.17|0
1656626550000|2022-06-30 22:02:30|55.89|53.09|55.84|53.04|55.89|53.09|55.84|53.04|0
1656626560000|2022-06-30 22:02:40|55.75|52.95|55.62|52.82|55.75|52.95|55.62|52.82|0
1656626570000|2022-06-30 22:02:50|55.58|52.78|55.58|52.78|55.58|52.78|55.58|52.78|0
1656626580000|2022-06-30 22:03:00|55.67|52.87|55.64|52.84|55.67|52.87|55.64|52.84|0
1656626590000|2022-06-30 22:03:10|55.62|52.82|55.62|52.82|55.67|52.87|55.62|52.82|0
1656626600000|2022-06-30 22:03:20|55.67|52.87|55.67|52.87|55.67|52.87|55.67|52.87|0
1656626610000|2022-06-30 22:03:30|55.71|52.91|55.71|52.91|55.71|52.91|55.71|52.91|0
1656626620000|2022-06-30 22:03:40|55.75|52.95|55.71|52.91|55.75|52.95|55.67|52.87|0
1656626630000|2022-06-30 22:03:50|55.62|52.82|55.62|52.82|55.67|52.87|55.58|52.78|0
1656626640000|2022-06-30 22:04:00|55.58|52.78|55.54|52.74|55.58|52.78|55.54|52.74|0
1656626650000|2022-06-30 22:04:10|55.49|52.69|55.4|52.6|55.49|52.69|55.4|52.6|0
1656626660000|2022-06-30 22:04:20|55.49|52.69|55.53|52.73|55.53|52.73|55.49|52.69|0
1656626670000|2022-06-30 22:04:30|55.56|52.76|55.49|52.69|55.56|52.76|55.49|52.69|0
1656626680000|2022-06-30 22:04:40|55.45|52.65|55.45|52.65|55.45|52.65|55.45|52.65|0
1656626690000|2022-06-30 22:04:50|55.4|52.6|55.4|52.6|55.4|52.6|55.4|52.6|0
1656626700000|2022-06-30 22:05:00|55.53|52.73|55.49|52.69|55.58|52.78|55.49|52.69|0
1656626710000|2022-06-30 22:05:10|55.51|52.71|55.53|52.73|55.58|52.78|55.49|52.69|0
1656626720000|2022-06-30 22:05:20|55.45|52.65|55.36|52.56|55.45|52.65|55.32|52.52|0
1656626730000|2022-06-30 22:05:30|55.32|52.52|55.32|52.52|55.32|52.52|55.32|52.52|0
1656626740000|2022-06-30 22:05:40|55.36|52.56|55.34|52.54|55.42|52.62|55.34|52.54|0
1656626750000|2022-06-30 22:05:50|55.29|52.49|55.36|52.56|55.36|52.56|55.29|52.49|0
1656626760000|2022-06-30 22:06:00|55.38|52.58|55.38|52.58|55.4|52.6|55.38|52.58|0
1656626770000|2022-06-30 22:06:10|55.4|52.6|55.32|52.52|55.4|52.6|55.32|52.52|0
1656626780000|2022-06-30 22:06:20|55.21|52.41|55.21|52.41|55.23|52.43|55.21|52.41|0
1656626790000|2022-06-30 22:06:30|55.1|52.3|55.1|52.3|55.12|52.32|55.1|52.3|0
1656626800000|2022-06-30 22:06:40|55.14|52.34|55.23|52.43|55.23|52.43|55.1|52.3|0
1656626810000|2022-06-30 22:06:50|55.19|52.39|55.1|52.3|55.23|52.43|55.1|52.3|0
1656626820000|2022-06-30 22:07:00|55.12|52.32|55.12|52.32|55.14|52.34|55.12|52.32|0
1656626830000|2022-06-30 22:07:10|55.1|52.3|55.01|52.21|55.12|52.32|55.01|52.21|0
1656626840000|2022-06-30 22:07:20|55.03|52.23|55.01|52.21|55.06|52.26|55.01|52.21|0
1656626850000|2022-06-30 22:07:30|55.06|52.26|55.27|52.47|55.27|52.47|55.06|52.26|0
1656626860000|2022-06-30 22:07:40|55.36|52.56|55.27|52.47|55.36|52.56|55.23|52.43|0
1656626870000|2022-06-30 22:07:50|55.45|52.65|55.36|52.56|55.45|52.65|55.32|52.52|0
1656626880000|2022-06-30 22:08:00|55.32|52.52|55.23|52.43|55.32|52.52|55.23|52.43|0
1656626890000|2022-06-30 22:08:10|55.27|52.47|55.27|52.47|55.27|52.47|55.27|52.47|0
1656626900000|2022-06-30 22:08:20|55.06|52.26|55.01|52.21|55.12|52.32|55.01|52.21|0
1656626910000|2022-06-30 22:08:30|54.99|52.19|54.97|52.17|54.99|52.19|54.97|52.17|0
1656626920000|2022-06-30 22:08:40|55.01|52.21|55.05|52.25|55.05|52.25|55.01|52.21|0
1656626930000|2022-06-30 22:08:50|55.01|52.21|54.97|52.17|55.01|52.21|54.95|52.15|0
1656626940000|2022-06-30 22:09:00|55.01|52.21|54.97|52.17|55.01|52.21|54.97|52.17|0
1656626950000|2022-06-30 22:09:10|54.95|52.15|54.99|52.19|54.99|52.19|54.95|52.15|0
1656626960000|2022-06-30 22:09:20|54.9|52.1|54.95|52.15|54.95|52.15|54.9|52.1|0
1656626970000|2022-06-30 22:09:30|54.92|52.12|54.92|52.12|54.95|52.15|54.92|52.12|0
1656626980000|2022-06-30 22:09:40|54.97|52.17|54.92|52.12|54.97|52.17|54.92|52.12|0
1656626990000|2022-06-30 22:09:50|54.88|52.08|54.9|52.1|54.9|52.1|54.88|52.08|0
1656627000000|2022-06-30 22:10:00|54.88|52.08|54.75|51.95|54.88|52.08|54.75|51.95|0
1656627010000|2022-06-30 22:10:10|54.71|51.91|54.62|51.82|54.75|51.95|54.62|51.82|0
1656627020000|2022-06-30 22:10:20|54.58|51.78|54.62|51.82|54.62|51.82|54.58|51.78|0
1656627030000|2022-06-30 22:10:30|54.75|51.95|54.92|52.12|54.92|52.12|54.75|51.95|0
1656627040000|2022-06-30 22:10:40|54.88|52.08|54.84|52.04|54.88|52.08|54.84|52.04|0
1656627050000|2022-06-30 22:10:50|54.92|52.12|54.92|52.12|54.92|52.12|54.92|52.12|0
1656627060000|2022-06-30 22:11:00|54.97|52.17|55.01|52.21|55.01|52.21|54.97|52.17|0
1656627070000|2022-06-30 22:11:10|54.95|52.15|54.92|52.12|54.95|52.15|54.92|52.12|0
1656627080000|2022-06-30 22:11:20|54.88|52.08|54.92|52.12|54.92|52.12|54.88|52.08|0
1656627090000|2022-06-30 22:11:30|54.97|52.17|54.97|52.17|54.97|52.17|54.97|52.17|0
1656627100000|2022-06-30 22:11:40|55.01|52.21|54.97|52.17|55.01|52.21|54.97|52.17|0
1656627110000|2022-06-30 22:11:50|54.88|52.08|55.01|52.21|55.01|52.21|54.88|52.08|0
1656627120000|2022-06-30 22:12:00|55.05|52.25|55.18|52.38|55.25|52.45|55.05|52.25|0
1656627130000|2022-06-30 22:12:10|55.14|52.34|55.18|52.38|55.18|52.38|55.14|52.34|0
1656627140000|2022-06-30 22:12:20|55.23|52.43|55.23|52.43|55.23|52.43|55.23|52.43|0
1656627150000|2022-06-30 22:12:30|55.27|52.47|55.14|52.34|55.27|52.47|55.14|52.34|0
1656627170000|2022-06-30 22:12:50|55.23|52.43|55.18|52.38|55.25|52.45|55.18|52.38|0
1656627180000|2022-06-30 22:13:00|55.23|52.43|55.05|52.25|55.23|52.43|55.05|52.25|0
1656627190000|2022-06-30 22:13:10|54.99|52.19|54.88|52.08|54.99|52.19|54.86|52.06|0
1656627200000|2022-06-30 22:13:20|54.92|52.12|54.99|52.19|55.01|52.21|54.92|52.12|0
1656627210000|2022-06-30 22:13:30|54.97|52.17|54.97|52.17|55.01|52.21|54.94|52.14|0
1656627220000|2022-06-30 22:13:40|54.94|52.14|54.84|52.04|54.94|52.14|54.84|52.04|0
1656627230000|2022-06-30 22:13:50|54.88|52.08|54.86|52.06|55.01|52.21|54.86|52.06|0
1656627240000|2022-06-30 22:14:00|54.88|52.08|54.79|51.99|54.88|52.08|54.79|51.99|0
1656627250000|2022-06-30 22:14:10|54.86|52.06|54.71|51.91|54.86|52.06|54.71|51.91|0
1656627260000|2022-06-30 22:14:20|54.66|51.86|54.62|51.82|54.66|51.86|54.62|51.82|0
1656627270000|2022-06-30 22:14:30|54.68|51.88|54.66|51.86|54.68|51.88|54.66|51.86|0
1656627280000|2022-06-30 22:14:40|54.58|51.78|54.58|51.78|54.58|51.78|54.58|51.78|0
1656627290000|2022-06-30 22:14:50|54.53|51.73|54.58|51.78|54.58|51.78|54.53|51.73|0
1656627300000|2022-06-30 22:15:00|54.62|51.82|54.66|51.86|54.66|51.86|54.62|51.82|0
1656627310000|2022-06-30 22:15:10|54.62|51.82|54.73|51.93|54.73|51.93|54.62|51.82|0
1656627320000|2022-06-30 22:15:20|54.71|51.91|54.56|51.76|54.71|51.91|54.53|51.73|0
1656627330000|2022-06-30 22:15:30|54.58|51.78|54.58|51.78|54.58|51.78|54.56|51.76|0
1656627340000|2022-06-30 22:15:40|54.64|51.84|54.75|51.95|54.75|51.95|54.64|51.84|0
1656627350000|2022-06-30 22:15:50|54.84|52.04|54.86|52.06|54.86|52.06|54.84|52.04|0
1656627360000|2022-06-30 22:16:00|54.84|52.04|54.92|52.12|54.92|52.12|54.84|52.04|0
1656627370000|2022-06-30 22:16:10|54.9|52.1|54.97|52.17|54.97|52.17|54.88|52.08|0
1656627380000|2022-06-30 22:16:20|54.92|52.12|54.81|52.01|54.92|52.12|54.81|52.01|0
1656627390000|2022-06-30 22:16:30|54.84|52.04|54.94|52.14|54.94|52.14|54.84|52.04|0
1656627400000|2022-06-30 22:16:40|54.97|52.17|54.97|52.17|54.97|52.17|54.97|52.17|0
1656627410000|2022-06-30 22:16:50|54.92|52.12|54.9|52.1|54.92|52.12|54.9|52.1|0
1656627420000|2022-06-30 22:17:00|54.92|52.12|54.92|52.12|54.94|52.14|54.92|52.12|0
1656627430000|2022-06-30 22:17:10|54.94|52.14|55.05|52.25|55.05|52.25|54.94|52.14|0
1656627440000|2022-06-30 22:17:20|55.12|52.32|55.25|52.45|55.25|52.45|55.1|52.3|0
1656627450000|2022-06-30 22:17:30|55.27|52.47|55.25|52.45|55.27|52.47|55.25|52.45|0
1656627460000|2022-06-30 22:17:40|55.31|52.51|55.31|52.51|55.33|52.53|55.31|52.51|0
1656627470000|2022-06-30 22:17:50|55.33|52.53|55.36|52.56|55.36|52.56|55.31|52.51|0
1656627480000|2022-06-30 22:18:00|55.4|52.6|55.4|52.6|55.4|52.6|55.4|52.6|0
1656627490000|2022-06-30 22:18:10|55.42|52.62|55.4|52.6|55.42|52.62|55.4|52.6|0
1656627500000|2022-06-30 22:18:20|55.44|52.64|55.44|52.64|55.44|52.64|55.44|52.64|0
1656627510000|2022-06-30 22:18:30|55.42|52.62|55.42|52.62|55.44|52.64|55.42|52.62|0
1656627520000|2022-06-30 22:18:40|55.49|52.69|55.44|52.64|55.49|52.69|55.44|52.64|0
1656627530000|2022-06-30 22:18:50|55.4|52.6|55.4|52.6|55.4|52.6|55.4|52.6|0
1656627540000|2022-06-30 22:19:00|55.36|52.56|55.36|52.56|55.38|52.58|55.36|52.56|0
1656627550000|2022-06-30 22:19:10|55.4|52.6|55.4|52.6|55.4|52.6|55.4|52.6|0
1656627560000|2022-06-30 22:19:20|55.36|52.56|55.4|52.6|55.4|52.6|55.36|52.56|0
1656627570000|2022-06-30 22:19:30|55.42|52.62|55.44|52.64|55.44|52.64|55.42|52.62|0
1656627580000|2022-06-30 22:19:40|55.4|52.6|55.38|52.58|55.4|52.6|55.38|52.58|0
1656627590000|2022-06-30 22:19:50|55.36|52.56|55.38|52.58|55.4|52.6|55.36|52.56|0
1656627600000|2022-06-30 22:20:00|55.36|52.56|55.4|52.6|55.4|52.6|55.36|52.56|0
1656627610000|2022-06-30 22:20:10|55.44|52.64|55.44|52.64|55.44|52.64|55.44|52.64|0
1656627630000|2022-06-30 22:20:30|55.49|52.69|55.44|52.64|55.49|52.69|55.44|52.64|0
1656627650000|2022-06-30 22:20:50|55.42|52.62|55.42|52.62|55.42|52.62|55.42|52.62|0
1656627660000|2022-06-30 22:21:00|55.47|52.67|55.51|52.71|55.53|52.73|55.47|52.67|0
1656627670000|2022-06-30 22:21:10|55.53|52.73|55.53|52.73|55.53|52.73|55.53|52.73|0
1656627680000|2022-06-30 22:21:20|55.51|52.71|55.51|52.71|55.53|52.73|55.49|52.69|0
1656627690000|2022-06-30 22:21:30|55.53|52.73|55.53|52.73|55.53|52.73|55.53|52.73|0
1656627700000|2022-06-30 22:21:40|55.51|52.71|55.53|52.73|55.53|52.73|55.51|52.71|0
1656627710000|2022-06-30 22:21:50|55.51|52.71|55.57|52.77|55.57|52.77|55.51|52.71|0
1656627720000|2022-06-30 22:22:00|55.53|52.73|55.51|52.71|55.53|52.73|55.51|52.71|0
1656627730000|2022-06-30 22:22:10|55.49|52.69|55.51|52.71|55.51|52.71|55.49|52.69|0
1656627740000|2022-06-30 22:22:20|55.49|52.69|55.49|52.69|55.51|52.71|55.49|52.69|0
1656627750000|2022-06-30 22:22:30|55.51|52.71|55.51|52.71|55.51|52.71|55.51|52.71|0
1656627760000|2022-06-30 22:22:40|55.53|52.73|55.51|52.71|55.53|52.73|55.51|52.71|0
1656627770000|2022-06-30 22:22:50|55.53|52.73|55.44|52.64|55.53|52.73|55.44|52.64|0
1656627780000|2022-06-30 22:23:00|55.4|52.6|55.4|52.6|55.4|52.6|55.4|52.6|0
1656627790000|2022-06-30 22:23:10|55.49|52.69|55.44|52.64|55.49|52.69|55.42|52.62|0
1656627810000|2022-06-30 22:23:30|55.49|52.69|55.49|52.69|55.49|52.69|55.49|52.69|0
1656627820000|2022-06-30 22:23:40|55.44|52.64|55.44|52.64|55.44|52.64|55.44|52.64|0
1656627830000|2022-06-30 22:23:50|55.49|52.69|55.46|52.66|55.49|52.69|55.46|52.66|0
1656627840000|2022-06-30 22:24:00|55.49|52.69|55.49|52.69|55.51|52.71|55.49|52.69|0
1656627850000|2022-06-30 22:24:10|55.51|52.71|55.51|52.71|55.51|52.71|55.51|52.71|0
1656627860000|2022-06-30 22:24:20|55.49|52.69|55.49|52.69|55.49|52.69|55.49|52.69|0
1656627870000|2022-06-30 22:24:30|55.46|52.66|55.42|52.62|55.46|52.66|55.42|52.62|0
1656627880000|2022-06-30 22:24:40|55.44|52.64|55.46|52.66|55.46|52.66|55.4|52.6|0
1656627890000|2022-06-30 22:24:50|55.44|52.64|55.4|52.6|55.44|52.64|55.4|52.6|0
1656627910000|2022-06-30 22:25:10|55.44|52.64|55.4|52.6|55.44|52.64|55.4|52.6|0
1656627920000|2022-06-30 22:25:20|55.36|52.56|55.38|52.58|55.38|52.58|55.36|52.56|0
1656627930000|2022-06-30 22:25:30|55.42|52.62|55.4|52.6|55.42|52.62|55.4|52.6|0
1656627940000|2022-06-30 22:25:40|55.42|52.62|55.4|52.6|55.44|52.64|55.4|52.6|0
1656627950000|2022-06-30 22:25:50|55.44|52.64|55.44|52.64|55.44|52.64|55.44|52.64|0
1656627960000|2022-06-30 22:26:00|55.4|52.6|55.4|52.6|55.4|52.6|55.4|52.6|0
1656627970000|2022-06-30 22:26:10|55.36|52.56|55.36|52.56|55.4|52.6|55.36|52.56|0
1656628000000|2022-06-30 22:26:40|55.44|52.64|55.44|52.64|55.44|52.64|55.44|52.64|0
1656628010000|2022-06-30 22:26:50|55.4|52.6|55.36|52.56|55.4|52.6|55.36|52.56|0
1656628020000|2022-06-30 22:27:00|55.4|52.6|55.38|52.58|55.4|52.6|55.38|52.58|0
1656628030000|2022-06-30 22:27:10|55.4|52.6|55.38|52.58|55.4|52.6|55.38|52.58|0
1656628040000|2022-06-30 22:27:20|55.36|52.56|55.31|52.51|55.36|52.56|55.31|52.51|0
1656628050000|2022-06-30 22:27:30|55.25|52.45|55.25|52.45|55.25|52.45|55.25|52.45|0
1656628060000|2022-06-30 22:27:40|55.22|52.42|55.22|52.42|55.22|52.42|55.22|52.42|0
1656628070000|2022-06-30 22:27:50|55.18|52.38|55.14|52.34|55.18|52.38|55.14|52.34|0
1656628080000|2022-06-30 22:28:00|55.09|52.29|55.01|52.21|55.09|52.29|55.01|52.21|0
1656628090000|2022-06-30 22:28:10|55.05|52.25|55.09|52.29|55.09|52.29|55.05|52.25|0
1656628100000|2022-06-30 22:28:20|55.05|52.25|55.01|52.21|55.05|52.25|55.01|52.21|0
1656628110000|2022-06-30 22:28:30|55.05|52.25|55.05|52.25|55.05|52.25|55.05|52.25|0
1656628120000|2022-06-30 22:28:40|55.09|52.29|55.09|52.29|55.09|52.29|55.09|52.29|0
1656628130000|2022-06-30 22:28:50|55.07|52.27|55.07|52.27|55.07|52.27|55.07|52.27|0
1656628140000|2022-06-30 22:29:00|55.01|52.21|54.88|52.08|55.01|52.21|54.85|52.05|0
1656628150000|2022-06-30 22:29:10|54.96|52.16|54.96|52.16|54.96|52.16|54.96|52.16|0
1656628160000|2022-06-30 22:29:20|54.9|52.1|54.92|52.12|54.92|52.12|54.9|52.1|0
1656628170000|2022-06-30 22:29:30|54.85|52.05|54.81|52.01|54.85|52.05|54.81|52.01|0
1656628180000|2022-06-30 22:29:40|54.85|52.05|54.92|52.12|54.92|52.12|54.85|52.05|0
1656628190000|2022-06-30 22:29:50|54.85|52.05|54.79|51.99|54.85|52.05|54.79|51.99|0
1656628200000|2022-06-30 22:30:00|54.85|52.05|54.92|52.12|54.92|52.12|54.85|52.05|0
1656628210000|2022-06-30 22:30:10|54.94|52.14|54.9|52.1|55.01|52.21|54.9|52.1|0
1656628220000|2022-06-30 22:30:20|54.88|52.08|54.92|52.12|54.92|52.12|54.88|52.08|0
1656628230000|2022-06-30 22:30:30|54.9|52.1|54.96|52.16|54.96|52.16|54.9|52.1|0
1656628240000|2022-06-30 22:30:40|54.98|52.18|55.01|52.21|55.01|52.21|54.98|52.18|0
1656628250000|2022-06-30 22:30:50|54.96|52.16|54.98|52.18|54.98|52.18|54.96|52.16|0
1656628260000|2022-06-30 22:31:00|55.05|52.25|55.07|52.27|55.09|52.29|55.05|52.25|0
1656628270000|2022-06-30 22:31:10|55.05|52.25|55.07|52.27|55.07|52.27|55.05|52.25|0
1656628280000|2022-06-30 22:31:20|55.05|52.25|55.05|52.25|55.05|52.25|55.01|52.21|0
1656628290000|2022-06-30 22:31:30|55.09|52.29|55.09|52.29|55.09|52.29|55.09|52.29|0
1656628300000|2022-06-30 22:31:40|55.11|52.31|55.14|52.34|55.14|52.34|55.11|52.31|0
1656628310000|2022-06-30 22:31:50|55.18|52.38|55.18|52.38|55.18|52.38|55.18|52.38|0
1656628320000|2022-06-30 22:32:00|55.22|52.42|55.27|52.47|55.27|52.47|55.22|52.42|0
1656628330000|2022-06-30 22:32:10|55.29|52.49|55.33|52.53|55.33|52.53|55.29|52.49|0
1656628340000|2022-06-30 22:32:20|55.31|52.51|55.31|52.51|55.31|52.51|55.31|52.51|0
1656628350000|2022-06-30 22:32:30|55.29|52.49|55.27|52.47|55.29|52.49|55.27|52.47|0
1656628360000|2022-06-30 22:32:40|55.29|52.49|55.27|52.47|55.29|52.49|55.27|52.47|0
1656628370000|2022-06-30 22:32:50|55.31|52.51|55.27|52.47|55.31|52.51|55.27|52.47|0
1656628380000|2022-06-30 22:33:00|55.31|52.51|55.35|52.55|55.35|52.55|55.31|52.51|0
1656628390000|2022-06-30 22:33:10|55.33|52.53|55.31|52.51|55.33|52.53|55.31|52.51|0
1656628400000|2022-06-30 22:33:20|55.33|52.53|55.35|52.55|55.35|52.55|55.33|52.53|0
1656628430000|2022-06-30 22:33:50|55.31|52.51|55.31|52.51|55.31|52.51|55.31|52.51|0
1656628440000|2022-06-30 22:34:00|55.22|52.42|55.31|52.51|55.31|52.51|55.18|52.38|0
1656628450000|2022-06-30 22:34:10|55.27|52.47|55.14|52.34|55.27|52.47|55.14|52.34|0
1656628460000|2022-06-30 22:34:20|55.11|52.31|55.03|52.23|55.11|52.31|55.03|52.23|0
1656628470000|2022-06-30 22:34:30|54.96|52.16|55.05|52.25|55.05|52.25|54.96|52.16|0
1656628480000|2022-06-30 22:34:40|55.09|52.29|55.09|52.29|55.09|52.29|55.07|52.27|0
1656628500000|2022-06-30 22:35:00|55.05|52.25|55.07|52.27|55.07|52.27|55.03|52.23|0
1656628510000|2022-06-30 22:35:10|55.05|52.25|55.05|52.25|55.05|52.25|55.03|52.23|0
1656628520000|2022-06-30 22:35:20|55.07|52.27|55.09|52.29|55.09|52.29|55.07|52.27|0
1656628530000|2022-06-30 22:35:30|55.07|52.27|55.05|52.25|55.07|52.27|55.05|52.25|0
1656628540000|2022-06-30 22:35:40|55.07|52.27|55.14|52.34|55.14|52.34|55.07|52.27|0
1656628550000|2022-06-30 22:35:50|55.11|52.31|55.14|52.34|55.14|52.34|55.11|52.31|0
1656628560000|2022-06-30 22:36:00|55.11|52.31|55.14|52.34|55.14|52.34|55.11|52.31|0
1656628570000|2022-06-30 22:36:10|55.11|52.31|55.11|52.31|55.11|52.31|55.11|52.31|0
1656628600000|2022-06-30 22:36:40|55.14|52.34|55.11|52.31|55.14|52.34|55.11|52.31|0
1656628610000|2022-06-30 22:36:50|55.14|52.34|55.09|52.29|55.14|52.34|55.09|52.29|0
1656628640000|2022-06-30 22:37:20|55.05|52.25|55.05|52.25|55.05|52.25|55.03|52.23|0
1656628650000|2022-06-30 22:37:30|55.01|52.21|55.01|52.21|55.01|52.21|55.01|52.21|0
1656628660000|2022-06-30 22:37:40|54.96|52.16|54.96|52.16|54.96|52.16|54.96|52.16|0
1656628670000|2022-06-30 22:37:50|54.94|52.14|54.92|52.12|54.94|52.14|54.92|52.12|0
1656628680000|2022-06-30 22:38:00|54.96|52.16|54.96|52.16|54.96|52.16|54.96|52.16|0
1656628700000|2022-06-30 22:38:20|54.94|52.14|54.9|52.1|54.94|52.14|54.9|52.1|0
1656628710000|2022-06-30 22:38:30|54.92|52.12|54.9|52.1|54.92|52.12|54.9|52.1|0
1656628720000|2022-06-30 22:38:40|54.88|52.08|54.88|52.08|54.9|52.1|54.88|52.08|0
1656628750000|2022-06-30 22:39:10|54.87|52.07|54.87|52.07|54.87|52.07|54.87|52.07|0
1656628760000|2022-06-30 22:39:20|54.92|52.12|54.87|52.07|54.92|52.12|54.87|52.07|0
1656628780000|2022-06-30 22:39:40|54.9|52.1|54.9|52.1|54.9|52.1|54.9|52.1|0
1656628790000|2022-06-30 22:39:50|54.92|52.12|54.9|52.1|54.92|52.12|54.9|52.1|0
1656628800000|2022-06-30 22:40:00|54.87|52.07|54.9|52.1|54.9|52.1|54.83|52.03|0
1656628810000|2022-06-30 22:40:10|54.85|52.05|54.87|52.07|54.87|52.07|54.85|52.05|0
1656628820000|2022-06-30 22:40:20|54.92|52.12|54.92|52.12|54.92|52.12|54.92|52.12|0
1656628830000|2022-06-30 22:40:30|54.96|52.16|54.9|52.1|54.96|52.16|54.9|52.1|0
1656628840000|2022-06-30 22:40:40|54.92|52.12|54.92|52.12|54.94|52.14|54.92|52.12|0
1656628850000|2022-06-30 22:40:50|54.94|52.14|54.94|52.14|54.96|52.16|54.94|52.14|0
1656628860000|2022-06-30 22:41:00|54.92|52.12|54.96|52.16|54.98|52.18|54.92|52.12|0
1656628870000|2022-06-30 22:41:10|55|52.2|55.09|52.29|55.13|52.33|55|52.2|0
1656628880000|2022-06-30 22:41:20|55.16|52.36|55.18|52.38|55.18|52.38|55.16|52.36|0
1656628890000|2022-06-30 22:41:30|55.16|52.36|55.13|52.33|55.16|52.36|55.13|52.33|0
1656628900000|2022-06-30 22:41:40|55.11|52.31|55.11|52.31|55.11|52.31|55.09|52.29|0
1656628910000|2022-06-30 22:41:50|55.13|52.33|55.11|52.31|55.13|52.33|55.11|52.31|0
1656628920000|2022-06-30 22:42:00|55.09|52.29|55.11|52.31|55.11|52.31|55.09|52.29|0
1656628930000|2022-06-30 22:42:10|55.13|52.33|55.18|52.38|55.18|52.38|55.13|52.33|0
1656628940000|2022-06-30 22:42:20|55.27|52.47|55.22|52.42|55.27|52.47|55.22|52.42|0
1656628950000|2022-06-30 22:42:30|55.27|52.47|55.27|52.47|55.27|52.47|55.27|52.47|0
1656628960000|2022-06-30 22:42:40|55.24|52.44|55.24|52.44|55.24|52.44|55.24|52.44|0
1656628970000|2022-06-30 22:42:50|55.16|52.36|55.16|52.36|55.16|52.36|55.16|52.36|0
1656628990000|2022-06-30 22:43:10|55.18|52.38|55.13|52.33|55.18|52.38|55.13|52.33|0
1656629000000|2022-06-30 22:43:20|55.09|52.29|55.11|52.31|55.13|52.33|55.09|52.29|0
1656629010000|2022-06-30 22:43:30|55.13|52.33|55.11|52.31|55.13|52.33|55.11|52.31|0
1656629030000|2022-06-30 22:43:50|55.13|52.33|55.13|52.33|55.13|52.33|55.13|52.33|0
1656629040000|2022-06-30 22:44:00|55.16|52.36|55.13|52.33|55.16|52.36|55.13|52.33|0
1656629050000|2022-06-30 22:44:10|55.16|52.36|55.16|52.36|55.16|52.36|55.16|52.36|0
1656629060000|2022-06-30 22:44:20|55.13|52.33|55.2|52.4|55.22|52.42|55.13|52.33|0
1656629070000|2022-06-30 22:44:30|55.18|52.38|55.24|52.44|55.24|52.44|55.18|52.38|0
1656629080000|2022-06-30 22:44:40|55.22|52.42|55.22|52.42|55.22|52.42|55.22|52.42|0
1656629090000|2022-06-30 22:44:50|55.26|52.46|55.24|52.44|55.26|52.46|55.24|52.44|0
1656629100000|2022-06-30 22:45:00|55.26|52.46|55.26|52.46|55.29|52.49|55.26|52.46|0
1656629110000|2022-06-30 22:45:10|55.29|52.49|55.29|52.49|55.29|52.49|55.29|52.49|0
1656629120000|2022-06-30 22:45:20|55.31|52.51|55.42|52.62|55.42|52.62|55.31|52.51|0
1656629130000|2022-06-30 22:45:30|55.4|52.6|55.48|52.68|55.48|52.68|55.4|52.6|0
1656629140000|2022-06-30 22:45:40|55.53|52.73|55.53|52.73|55.53|52.73|55.53|52.73|0
1656629150000|2022-06-30 22:45:50|55.48|52.68|55.44|52.64|55.48|52.68|55.44|52.64|0
1656629170000|2022-06-30 22:46:10|55.46|52.66|55.48|52.68|55.48|52.68|55.46|52.66|0
1656629180000|2022-06-30 22:46:20|55.53|52.73|55.48|52.68|55.53|52.73|55.48|52.68|0
1656629190000|2022-06-30 22:46:30|55.46|52.66|55.46|52.66|55.46|52.66|55.46|52.66|0
1656629200000|2022-06-30 22:46:40|55.42|52.62|55.42|52.62|55.42|52.62|55.42|52.62|0
1656629210000|2022-06-30 22:46:50|55.44|52.64|55.44|52.64|55.44|52.64|55.39|52.59|0
1656629220000|2022-06-30 22:47:00|55.42|52.62|55.39|52.59|55.42|52.62|55.39|52.59|0
1656629230000|2022-06-30 22:47:10|55.35|52.55|55.37|52.57|55.37|52.57|55.35|52.55|0
1656629240000|2022-06-30 22:47:20|55.39|52.59|55.48|52.68|55.48|52.68|55.39|52.59|0
1656629270000|2022-06-30 22:47:50|55.44|52.64|55.44|52.64|55.44|52.64|55.44|52.64|0
1656629280000|2022-06-30 22:48:00|55.48|52.68|55.44|52.64|55.48|52.68|55.44|52.64|0
1656629290000|2022-06-30 22:48:10|55.46|52.66|55.48|52.68|55.48|52.68|55.46|52.66|0
1656629300000|2022-06-30 22:48:20|55.46|52.66|55.48|52.68|55.48|52.68|55.46|52.66|0
1656629310000|2022-06-30 22:48:30|55.5|52.7|55.5|52.7|55.5|52.7|55.5|52.7|0
1656629320000|2022-06-30 22:48:40|55.48|52.68|55.48|52.68|55.48|52.68|55.48|52.68|0
1656629340000|2022-06-30 22:49:00|55.46|52.66|55.44|52.64|55.46|52.66|55.44|52.64|0
1656629350000|2022-06-30 22:49:10|55.42|52.62|55.39|52.59|55.42|52.62|55.39|52.59|0
1656629370000|2022-06-30 22:49:30|55.35|52.55|55.35|52.55|55.35|52.55|55.35|52.55|0
1656629400000|2022-06-30 22:50:00|55.37|52.57|55.37|52.57|55.37|52.57|55.37|52.57|0
1656629410000|2022-06-30 22:50:10|55.39|52.59|55.39|52.59|55.39|52.59|55.39|52.59|0
1656629460000|2022-06-30 22:51:00|55.35|52.55|55.35|52.55|55.35|52.55|55.35|52.55|0
1656629480000|2022-06-30 22:51:20|55.33|52.53|55.31|52.51|55.33|52.53|55.31|52.51|0
1656629490000|2022-06-30 22:51:30|55.33|52.53|55.33|52.53|55.33|52.53|55.33|52.53|0
1656629500000|2022-06-30 22:51:40|55.31|52.51|55.31|52.51|55.31|52.51|55.31|52.51|0
1656629530000|2022-06-30 22:52:10|55.33|52.53|55.33|52.53|55.33|52.53|55.33|52.53|0
1656629540000|2022-06-30 22:52:20|55.35|52.55|55.35|52.55|55.37|52.57|55.35|52.55|0
1656629570000|2022-06-30 22:52:50|55.39|52.59|55.41|52.61|55.41|52.61|55.39|52.59|0
1656629590000|2022-06-30 22:53:10|55.39|52.59|55.35|52.55|55.39|52.59|55.35|52.55|0
1656629600000|2022-06-30 22:53:20|55.33|52.53|55.33|52.53|55.33|52.53|55.33|52.53|0
1656629610000|2022-06-30 22:53:30|55.31|52.51|55.33|52.53|55.33|52.53|55.31|52.51|0
1656629620000|2022-06-30 22:53:40|55.35|52.55|55.35|52.55|55.35|52.55|55.35|52.55|0
1656629630000|2022-06-30 22:53:50|55.37|52.57|55.57|52.77|55.57|52.77|55.35|52.55|0
1656629640000|2022-06-30 22:54:00|55.61|52.81|55.66|52.86|55.66|52.86|55.61|52.81|0
1656629650000|2022-06-30 22:54:10|55.61|52.81|55.61|52.81|55.61|52.81|55.61|52.81|0
1656629660000|2022-06-30 22:54:20|55.57|52.77|55.57|52.77|55.57|52.77|55.57|52.77|0
1656629670000|2022-06-30 22:54:30|55.61|52.81|55.7|52.9|55.7|52.9|55.61|52.81|0
1656629680000|2022-06-30 22:54:40|55.74|52.94|55.74|52.94|55.79|52.99|55.74|52.94|0
1656629690000|2022-06-30 22:54:50|55.7|52.9|55.68|52.88|55.7|52.9|55.68|52.88|0
1656629700000|2022-06-30 22:55:00|55.66|52.86|55.61|52.81|55.66|52.86|55.61|52.81|0
1656629710000|2022-06-30 22:55:10|55.59|52.79|55.52|52.72|55.59|52.79|55.52|52.72|0
1656629720000|2022-06-30 22:55:20|55.5|52.7|55.48|52.68|55.5|52.7|55.48|52.68|0
1656629730000|2022-06-30 22:55:30|55.52|52.72|55.44|52.64|55.52|52.72|55.44|52.64|0
1656629740000|2022-06-30 22:55:40|55.39|52.59|55.39|52.59|55.39|52.59|55.39|52.59|0
1656629750000|2022-06-30 22:55:50|55.31|52.51|55.31|52.51|55.33|52.53|55.31|52.51|0
1656629760000|2022-06-30 22:56:00|55.33|52.53|55.35|52.55|55.35|52.55|55.33|52.53|0
1656629770000|2022-06-30 22:56:10|55.31|52.51|55.31|52.51|55.31|52.51|55.31|52.51|0
1656629780000|2022-06-30 22:56:20|55.28|52.48|55.24|52.44|55.31|52.51|55.24|52.44|0
1656629790000|2022-06-30 22:56:30|55.22|52.42|55.18|52.38|55.22|52.42|55.18|52.38|0
1656629800000|2022-06-30 22:56:40|55.2|52.4|55.2|52.4|55.2|52.4|55.2|52.4|0
1656629810000|2022-06-30 22:56:50|55.18|52.38|55.18|52.38|55.22|52.42|55.18|52.38|0
1656629820000|2022-06-30 22:57:00|55.2|52.4|55.24|52.44|55.24|52.44|55.2|52.4|0
1656629830000|2022-06-30 22:57:10|55.22|52.42|55.22|52.42|55.22|52.42|55.22|52.42|0
1656629840000|2022-06-30 22:57:20|55.24|52.44|55.22|52.42|55.24|52.44|55.22|52.42|0
1656629850000|2022-06-30 22:57:30|55.17|52.37|55.17|52.37|55.17|52.37|55.17|52.37|0
1656629860000|2022-06-30 22:57:40|55.13|52.33|55.13|52.33|55.13|52.33|55.13|52.33|0
1656629870000|2022-06-30 22:57:50|55.09|52.29|55.15|52.35|55.15|52.35|55.09|52.29|0
1656629880000|2022-06-30 22:58:00|55.17|52.37|55.17|52.37|55.17|52.37|55.17|52.37|0
1656629890000|2022-06-30 22:58:10|55.15|52.35|55.09|52.29|55.15|52.35|55.09|52.29|0
1656629920000|2022-06-30 22:58:40|55.13|52.33|55.13|52.33|55.13|52.33|55.13|52.33|0
1656629930000|2022-06-30 22:58:50|55.09|52.29|55.09|52.29|55.09|52.29|55.09|52.29|0
1656629940000|2022-06-30 22:59:00|55.11|52.31|55.13|52.33|55.13|52.33|55.11|52.31|0
1656629950000|2022-06-30 22:59:10|55.07|52.27|55.09|52.29|55.09|52.29|55.07|52.27|0
1656629960000|2022-06-30 22:59:20|55.13|52.33|55.13|52.33|55.13|52.33|55.13|52.33|0
1656629970000|2022-06-30 22:59:30|55.15|52.35|55.13|52.33|55.15|52.35|55.13|52.33|0
1656629980000|2022-06-30 22:59:40|55.11|52.31|55.09|52.29|55.11|52.31|55.09|52.29|0
1656629990000|2022-06-30 22:59:50|55.11|52.31|55.17|52.37|55.17|52.37|55.11|52.31|0
1656630000000|2022-06-30 23:00:00|55.2|52.4|55.24|52.44|55.26|52.46|55.2|52.4|0
1656630010000|2022-06-30 23:00:10|55.3|52.5|55.44|52.64|55.44|52.64|55.3|52.5|0
1656630020000|2022-06-30 23:00:20|55.46|52.66|55.44|52.64|55.46|52.66|55.44|52.64|0
1656630030000|2022-06-30 23:00:30|55.41|52.61|55.39|52.59|55.41|52.61|55.39|52.59|0
1656630050000|2022-06-30 23:00:50|55.44|52.64|55.39|52.59|55.44|52.64|55.39|52.59|0
1656630060000|2022-06-30 23:01:00|55.41|52.61|55.41|52.61|55.41|52.61|55.41|52.61|0
1656630070000|2022-06-30 23:01:10|55.39|52.59|55.46|52.66|55.46|52.66|55.39|52.59|0
1656630080000|2022-06-30 23:01:20|55.41|52.61|55.39|52.59|55.41|52.61|55.39|52.59|0
1656630090000|2022-06-30 23:01:30|55.3|52.5|55.3|52.5|55.3|52.5|55.3|52.5|0
1656630100000|2022-06-30 23:01:40|55.33|52.53|55.3|52.5|55.33|52.53|55.3|52.5|0
1656630110000|2022-06-30 23:01:50|55.28|52.48|55.3|52.5|55.3|52.5|55.26|52.46|0
1656630130000|2022-06-30 23:02:10|55.35|52.55|55.35|52.55|55.37|52.57|55.35|52.55|0
1656630140000|2022-06-30 23:02:20|55.3|52.5|55.3|52.5|55.3|52.5|55.3|52.5|0
1656630150000|2022-06-30 23:02:30|55.26|52.46|55.22|52.42|55.26|52.46|55.22|52.42|0
1656630160000|2022-06-30 23:02:40|55.19|52.39|55.15|52.35|55.19|52.39|55.13|52.33|0
1656630170000|2022-06-30 23:02:50|55.22|52.42|55.22|52.42|55.22|52.42|55.22|52.42|0
1656630180000|2022-06-30 23:03:00|55.19|52.39|55.22|52.42|55.22|52.42|55.19|52.39|0
1656630190000|2022-06-30 23:03:10|55.26|52.46|55.3|52.5|55.3|52.5|55.26|52.46|0
1656630200000|2022-06-30 23:03:20|55.26|52.46|55.28|52.48|55.28|52.48|55.26|52.46|0
1656630210000|2022-06-30 23:03:30|55.26|52.46|55.26|52.46|55.26|52.46|55.26|52.46|0
1656630220000|2022-06-30 23:03:40|55.24|52.44|55.24|52.44|55.24|52.44|55.24|52.44|0
1656630230000|2022-06-30 23:03:50|55.22|52.42|55.22|52.42|55.22|52.42|55.22|52.42|0
1656630260000|2022-06-30 23:04:20|55.24|52.44|55.24|52.44|55.24|52.44|55.24|52.44|0
1656630270000|2022-06-30 23:04:30|55.26|52.46|55.26|52.46|55.26|52.46|55.26|52.46|0
1656630280000|2022-06-30 23:04:40|55.28|52.48|55.28|52.48|55.28|52.48|55.28|52.48|0
1656630290000|2022-06-30 23:04:50|55.3|52.5|55.3|52.5|55.3|52.5|55.3|52.5|0
1656630300000|2022-06-30 23:05:00|55.28|52.48|55.28|52.48|55.28|52.48|55.28|52.48|0
1656630320000|2022-06-30 23:05:20|55.22|52.42|55.19|52.39|55.22|52.42|55.17|52.37|0
1656630330000|2022-06-30 23:05:30|55.17|52.37|55.15|52.35|55.17|52.37|55.15|52.35|0
1656630340000|2022-06-30 23:05:40|55.17|52.37|55.17|52.37|55.17|52.37|55.17|52.37|0
1656630350000|2022-06-30 23:05:50|55.19|52.39|55.17|52.37|55.19|52.39|55.17|52.37|0
1656630360000|2022-06-30 23:06:00|55.19|52.39|55.35|52.55|55.35|52.55|55.19|52.39|0
1656630370000|2022-06-30 23:06:10|55.37|52.57|55.35|52.55|55.39|52.59|55.35|52.55|0
1656630380000|2022-06-30 23:06:20|55.37|52.57|55.39|52.59|55.39|52.59|55.37|52.57|0
1656630390000|2022-06-30 23:06:30|55.46|52.66|55.5|52.7|55.52|52.72|55.46|52.66|0
1656630400000|2022-06-30 23:06:40|55.52|52.72|55.46|52.66|55.52|52.72|55.46|52.66|0
1656630410000|2022-06-30 23:06:50|55.43|52.63|55.43|52.63|55.43|52.63|55.43|52.63|0
1656630420000|2022-06-30 23:07:00|55.41|52.61|55.43|52.63|55.43|52.63|55.39|52.59|0
1656630430000|2022-06-30 23:07:10|55.52|52.72|55.43|52.63|55.52|52.72|55.43|52.63|0
1656630440000|2022-06-30 23:07:20|55.39|52.59|55.41|52.61|55.43|52.63|55.39|52.59|0
1656630450000|2022-06-30 23:07:30|55.39|52.59|55.37|52.57|55.39|52.59|55.37|52.57|0
1656630460000|2022-06-30 23:07:40|55.39|52.59|55.39|52.59|55.39|52.59|55.39|52.59|0
1656630470000|2022-06-30 23:07:50|55.35|52.55|55.26|52.46|55.35|52.55|55.24|52.44|0
1656630480000|2022-06-30 23:08:00|55.37|52.57|55.3|52.5|55.37|52.57|55.3|52.5|0
1656630490000|2022-06-30 23:08:10|55.32|52.52|55.32|52.52|55.32|52.52|55.32|52.52|0
1656630500000|2022-06-30 23:08:20|55.3|52.5|55.32|52.52|55.32|52.52|55.28|52.48|0
1656630510000|2022-06-30 23:08:30|55.3|52.5|55.37|52.57|55.37|52.57|55.3|52.5|0
1656630520000|2022-06-30 23:08:40|55.39|52.59|55.37|52.57|55.39|52.59|55.37|52.57|0
1656630530000|2022-06-30 23:08:50|55.35|52.55|55.35|52.55|55.35|52.55|55.35|52.55|0
1656630540000|2022-06-30 23:09:00|55.37|52.57|55.39|52.59|55.39|52.59|55.37|52.57|0
1656630550000|2022-06-30 23:09:10|55.41|52.61|55.43|52.63|55.43|52.63|55.41|52.61|0
1656630560000|2022-06-30 23:09:20|55.45|52.65|55.43|52.63|55.45|52.65|55.43|52.63|0
1656630570000|2022-06-30 23:09:30|55.45|52.65|55.35|52.55|55.45|52.65|55.35|52.55|0
1656630580000|2022-06-30 23:09:40|55.39|52.59|55.43|52.63|55.43|52.63|55.39|52.59|0
1656630590000|2022-06-30 23:09:50|55.39|52.59|55.39|52.59|55.39|52.59|55.35|52.55|0
1656630620000|2022-06-30 23:10:20|55.35|52.55|55.37|52.57|55.37|52.57|55.35|52.55|0
1656630630000|2022-06-30 23:10:30|55.39|52.59|55.41|52.61|55.41|52.61|55.37|52.57|0
1656630640000|2022-06-30 23:10:40|55.43|52.63|55.43|52.63|55.43|52.63|55.41|52.61|0
1656630660000|2022-06-30 23:11:00|55.39|52.59|55.35|52.55|55.39|52.59|55.35|52.55|0
1656630710000|2022-06-30 23:11:50|55.37|52.57|55.37|52.57|55.37|52.57|55.37|52.57|0
1656630720000|2022-06-30 23:12:00|55.39|52.59|55.39|52.59|55.39|52.59|55.39|52.59|0
1656630730000|2022-06-30 23:12:10|55.43|52.63|55.45|52.65|55.45|52.65|55.43|52.63|0
1656630740000|2022-06-30 23:12:20|55.43|52.63|55.43|52.63|55.43|52.63|55.43|52.63|0
1656630750000|2022-06-30 23:12:30|55.45|52.65|55.45|52.65|55.45|52.65|55.45|52.65|0
1656630760000|2022-06-30 23:12:40|55.48|52.68|55.48|52.68|55.48|52.68|55.48|52.68|0
1656630770000|2022-06-30 23:12:50|55.5|52.7|55.48|52.68|55.5|52.7|55.48|52.68|0
1656630780000|2022-06-30 23:13:00|55.43|52.63|55.48|52.68|55.48|52.68|55.43|52.63|0
1656630790000|2022-06-30 23:13:10|55.52|52.72|55.52|52.72|55.52|52.72|55.52|52.72|0
1656630800000|2022-06-30 23:13:20|55.48|52.68|55.48|52.68|55.48|52.68|55.48|52.68|0
1656630810000|2022-06-30 23:13:30|55.43|52.63|55.43|52.63|55.43|52.63|55.43|52.63|0
1656630820000|2022-06-30 23:13:40|55.39|52.59|55.39|52.59|55.39|52.59|55.39|52.59|0
1656630840000|2022-06-30 23:14:00|55.41|52.61|55.5|52.7|55.5|52.7|55.39|52.59|0
1656630850000|2022-06-30 23:14:10|55.52|52.72|55.52|52.72|55.52|52.72|55.52|52.72|0
1656630870000|2022-06-30 23:14:30|55.5|52.7|55.52|52.72|55.52|52.72|55.5|52.7|0
1656630880000|2022-06-30 23:14:40|55.48|52.68|55.45|52.65|55.48|52.68|55.45|52.65|0
1656630890000|2022-06-30 23:14:50|55.39|52.59|55.39|52.59|55.39|52.59|55.39|52.59|0
1656630900000|2022-06-30 23:15:00|55.37|52.57|55.43|52.63|55.43|52.63|55.37|52.57|0
1656630910000|2022-06-30 23:15:10|55.45|52.65|55.48|52.68|55.48|52.68|55.45|52.65|0
1656630930000|2022-06-30 23:15:30|55.45|52.65|55.45|52.65|55.45|52.65|55.45|52.65|0
1656630940000|2022-06-30 23:15:40|55.43|52.63|55.43|52.63|55.43|52.63|55.43|52.63|0
1656630960000|2022-06-30 23:16:00|55.39|52.59|55.39|52.59|55.41|52.61|55.39|52.59|0
1656630980000|2022-06-30 23:16:20|55.37|52.57|55.45|52.65|55.45|52.65|55.37|52.57|0
1656631010000|2022-06-30 23:16:50|55.43|52.63|55.43|52.63|55.43|52.63|55.43|52.63|0
1656631020000|2022-06-30 23:17:00|55.41|52.61|55.37|52.57|55.41|52.61|55.37|52.57|0
1656631030000|2022-06-30 23:17:10|55.39|52.59|55.41|52.61|55.41|52.61|55.39|52.59|0
1656631040000|2022-06-30 23:17:20|55.37|52.57|55.39|52.59|55.39|52.59|55.37|52.57|0
1656631060000|2022-06-30 23:17:40|55.34|52.54|55.34|52.54|55.34|52.54|55.34|52.54|0
1656631070000|2022-06-30 23:17:50|55.39|52.59|55.39|52.59|55.39|52.59|55.37|52.57|0
1656631080000|2022-06-30 23:18:00|55.37|52.57|55.37|52.57|55.37|52.57|55.37|52.57|0
1656631090000|2022-06-30 23:18:10|55.32|52.52|55.28|52.48|55.32|52.52|55.26|52.46|0
1656631100000|2022-06-30 23:18:20|55.3|52.5|55.34|52.54|55.34|52.54|55.26|52.46|0
1656631110000|2022-06-30 23:18:30|55.32|52.52|55.3|52.5|55.32|52.52|55.3|52.5|0
1656631120000|2022-06-30 23:18:40|55.28|52.48|55.28|52.48|55.28|52.48|55.28|52.48|0
1656631130000|2022-06-30 23:18:50|55.26|52.46|55.26|52.46|55.26|52.46|55.26|52.46|0
1656631150000|2022-06-30 23:19:10|55.3|52.5|55.28|52.48|55.3|52.5|55.28|52.48|0
1656631160000|2022-06-30 23:19:20|55.32|52.52|55.34|52.54|55.39|52.59|55.32|52.52|0
1656631170000|2022-06-30 23:19:30|55.32|52.52|55.3|52.5|55.32|52.52|55.3|52.5|0
1656631180000|2022-06-30 23:19:40|55.26|52.46|55.26|52.46|55.26|52.46|55.26|52.46|0
1656631190000|2022-06-30 23:19:50|55.23|52.43|55.23|52.43|55.23|52.43|55.23|52.43|0
1656631200000|2022-06-30 23:20:00|55.21|52.41|55.19|52.39|55.21|52.41|55.17|52.37|0
1656631210000|2022-06-30 23:20:10|55.21|52.41|55.19|52.39|55.21|52.41|55.19|52.39|0
1656631220000|2022-06-30 23:20:20|55.17|52.37|55.13|52.33|55.17|52.37|55.13|52.33|0
1656631230000|2022-06-30 23:20:30|55.15|52.35|54.95|52.15|55.15|52.35|54.95|52.15|0
1656631240000|2022-06-30 23:20:40|54.97|52.17|54.95|52.15|54.97|52.17|54.95|52.15|0
1656631250000|2022-06-30 23:20:50|55|52.2|55.04|52.24|55.04|52.24|54.95|52.15|0
1656631260000|2022-06-30 23:21:00|55.02|52.22|54.95|52.15|55.02|52.22|54.95|52.15|0
1656631270000|2022-06-30 23:21:10|54.97|52.17|54.97|52.17|54.97|52.17|54.95|52.15|0
1656631280000|2022-06-30 23:21:20|55|52.2|55|52.2|55|52.2|54.97|52.17|0
1656631290000|2022-06-30 23:21:30|55.04|52.24|55|52.2|55.04|52.24|55|52.2|0
1656631320000|2022-06-30 23:22:00|55.04|52.24|55.06|52.26|55.06|52.26|55.04|52.24|0
1656631330000|2022-06-30 23:22:10|55.13|52.33|55.13|52.33|55.13|52.33|55.13|52.33|0
1656631340000|2022-06-30 23:22:20|55.19|52.39|55.17|52.37|55.19|52.39|55.17|52.37|0
1656631350000|2022-06-30 23:22:30|55.21|52.41|55.21|52.41|55.23|52.43|55.21|52.41|0
1656631360000|2022-06-30 23:22:40|55.17|52.37|55.19|52.39|55.19|52.39|55.15|52.35|0
1656631370000|2022-06-30 23:22:50|55.21|52.41|55.21|52.41|55.21|52.41|55.21|52.41|0
1656631380000|2022-06-30 23:23:00|55.19|52.39|55.19|52.39|55.21|52.41|55.19|52.39|0
1656631390000|2022-06-30 23:23:10|55.17|52.37|55.13|52.33|55.17|52.37|55.13|52.33|0
1656631400000|2022-06-30 23:23:20|55.15|52.35|55.19|52.39|55.19|52.39|55.15|52.35|0
1656631430000|2022-06-30 23:23:50|55.21|52.41|55.26|52.46|55.26|52.46|55.21|52.41|0
1656631440000|2022-06-30 23:24:00|55.32|52.52|55.43|52.63|55.43|52.63|55.32|52.52|0
1656631480000|2022-06-30 23:24:40|55.39|52.59|55.43|52.63|55.43|52.63|55.39|52.59|0
1656631490000|2022-06-30 23:24:50|55.47|52.67|55.47|52.67|55.47|52.67|55.47|52.67|0
1656631500000|2022-06-30 23:25:00|55.52|52.72|55.56|52.76|55.58|52.78|55.52|52.72|0
1656631510000|2022-06-30 23:25:10|55.61|52.81|55.69|52.89|55.69|52.89|55.61|52.81|0
1656631520000|2022-06-30 23:25:20|55.71|52.91|55.82|53.02|55.82|53.02|55.69|52.89|0
1656631530000|2022-06-30 23:25:30|55.91|53.11|55.87|53.07|55.91|53.11|55.87|53.07|0
1656631540000|2022-06-30 23:25:40|55.96|53.16|55.91|53.11|55.96|53.16|55.91|53.11|0
1656631550000|2022-06-30 23:25:50|55.93|53.13|55.96|53.16|55.96|53.16|55.93|53.13|0
1656631560000|2022-06-30 23:26:00|55.93|53.13|55.93|53.13|55.93|53.13|55.89|53.09|0
1656631570000|2022-06-30 23:26:10|55.96|53.16|56.13|53.33|56.13|53.33|55.96|53.16|0
1656631580000|2022-06-30 23:26:20|56.11|53.31|56.18|53.38|56.18|53.38|56.11|53.31|0
1656631590000|2022-06-30 23:26:30|56.2|53.4|56.22|53.42|56.22|53.42|56.13|53.33|0
1656631600000|2022-06-30 23:26:40|56.2|53.4|56.22|53.42|56.22|53.42|56.2|53.4|0
1656631610000|2022-06-30 23:26:50|56.26|53.46|56.22|53.42|56.26|53.46|56.22|53.42|0
1656631620000|2022-06-30 23:27:00|56.26|53.46|56.26|53.46|56.31|53.51|56.26|53.46|0
1656631630000|2022-06-30 23:27:10|56.24|53.44|56.22|53.42|56.26|53.46|56.22|53.42|0
1656631640000|2022-06-30 23:27:20|56.2|53.4|56.13|53.33|56.2|53.4|56.13|53.33|0
1656631650000|2022-06-30 23:27:30|56.15|53.35|56.2|53.4|56.2|53.4|56.15|53.35|0
1656631660000|2022-06-30 23:27:40|56.22|53.42|56.13|53.33|56.22|53.42|56.13|53.33|0
1656631670000|2022-06-30 23:27:50|56.18|53.38|56.18|53.38|56.18|53.38|56.18|53.38|0
1656631680000|2022-06-30 23:28:00|56.15|53.35|56.15|53.35|56.15|53.35|56.15|53.35|0
1656631690000|2022-06-30 23:28:10|56.13|53.33|56.13|53.33|56.13|53.33|56.13|53.33|0
1656631700000|2022-06-30 23:28:20|56.15|53.35|56.13|53.33|56.15|53.35|56.13|53.33|0
1656631710000|2022-06-30 23:28:30|56.11|53.31|56.13|53.33|56.13|53.33|56.11|53.31|0
1656631720000|2022-06-30 23:28:40|56.22|53.42|56.22|53.42|56.26|53.46|56.18|53.38|0
1656631730000|2022-06-30 23:28:50|56.26|53.46|56.28|53.48|56.28|53.48|56.24|53.44|0
1656631740000|2022-06-30 23:29:00|56.31|53.51|56.31|53.51|56.31|53.51|56.28|53.48|0
1656631750000|2022-06-30 23:29:10|56.33|53.53|56.31|53.51|56.35|53.55|56.31|53.51|0
1656631780000|2022-06-30 23:29:40|56.26|53.46|56.4|53.6|56.4|53.6|56.26|53.46|0
1656631790000|2022-06-30 23:29:50|56.44|53.64|56.48|53.68|56.48|53.68|56.44|53.64|0
1656631800000|2022-06-30 23:30:00|56.44|53.64|56.44|53.64|56.44|53.64|56.35|53.55|0
1656631810000|2022-06-30 23:30:10|56.42|53.62|56.44|53.64|56.48|53.68|56.42|53.62|0
1656631820000|2022-06-30 23:30:20|56.48|53.68|56.48|53.68|56.48|53.68|56.44|53.64|0
1656631830000|2022-06-30 23:30:30|56.44|53.64|56.4|53.6|56.44|53.64|56.4|53.6|0
1656631840000|2022-06-30 23:30:40|56.42|53.62|56.4|53.6|56.42|53.62|56.4|53.6|0
1656631850000|2022-06-30 23:30:50|56.42|53.62|56.44|53.64|56.44|53.64|56.42|53.62|0
1656631860000|2022-06-30 23:31:00|56.42|53.62|56.53|53.73|56.57|53.77|56.42|53.62|0
1656631870000|2022-06-30 23:31:10|56.57|53.77|56.48|53.68|56.57|53.77|56.48|53.68|0
1656631880000|2022-06-30 23:31:20|56.44|53.64|56.4|53.6|56.44|53.64|56.4|53.6|0
1656631890000|2022-06-30 23:31:30|56.35|53.55|56.35|53.55|56.35|53.55|56.35|53.55|0
1656631910000|2022-06-30 23:31:50|56.31|53.51|56.31|53.51|56.31|53.51|56.26|53.46|0
1656631920000|2022-06-30 23:32:00|56.28|53.48|56.28|53.48|56.28|53.48|56.26|53.46|0
1656631930000|2022-06-30 23:32:10|56.31|53.51|56.35|53.55|56.35|53.55|56.31|53.51|0
1656631940000|2022-06-30 23:32:20|56.31|53.51|56.28|53.48|56.31|53.51|56.28|53.48|0
1656631950000|2022-06-30 23:32:30|56.26|53.46|56.26|53.46|56.31|53.51|56.26|53.46|0
1656631960000|2022-06-30 23:32:40|56.24|53.44|56.22|53.42|56.24|53.44|56.22|53.42|0
1656631970000|2022-06-30 23:32:50|56.17|53.37|56.24|53.44|56.24|53.44|56.17|53.37|0
1656631980000|2022-06-30 23:33:00|56.22|53.42|56.26|53.46|56.26|53.46|56.17|53.37|0
1656631990000|2022-06-30 23:33:10|56.28|53.48|56.26|53.46|56.28|53.48|56.26|53.46|0
1656632000000|2022-06-30 23:33:20|56.22|53.42|56.22|53.42|56.22|53.42|56.17|53.37|0
1656632010000|2022-06-30 23:33:30|56.24|53.44|56.24|53.44|56.24|53.44|56.24|53.44|0
1656632020000|2022-06-30 23:33:40|56.26|53.46|56.26|53.46|56.26|53.46|56.26|53.46|0
1656632030000|2022-06-30 23:33:50|56.28|53.48|56.31|53.51|56.35|53.55|56.28|53.48|0
1656632040000|2022-06-30 23:34:00|56.33|53.53|56.33|53.53|56.33|53.53|56.31|53.51|0
1656632050000|2022-06-30 23:34:10|56.31|53.51|56.31|53.51|56.33|53.53|56.31|53.51|0
1656632060000|2022-06-30 23:34:20|56.28|53.48|56.26|53.46|56.28|53.48|56.26|53.46|0
1656632070000|2022-06-30 23:34:30|56.22|53.42|56.13|53.33|56.22|53.42|56.13|53.33|0
1656632080000|2022-06-30 23:34:40|56.11|53.31|56.09|53.29|56.13|53.33|56.09|53.29|0
1656632090000|2022-06-30 23:34:50|56.13|53.33|56.09|53.29|56.13|53.33|56.09|53.29|0
1656632110000|2022-06-30 23:35:10|56.11|53.31|56.22|53.42|56.22|53.42|56.11|53.31|0
1656632120000|2022-06-30 23:35:20|56.24|53.44|56.26|53.46|56.26|53.46|56.22|53.42|0
1656632130000|2022-06-30 23:35:30|56.22|53.42|56.22|53.42|56.22|53.42|56.22|53.42|0
1656632140000|2022-06-30 23:35:40|56.26|53.46|56.24|53.44|56.26|53.46|56.24|53.44|0
1656632150000|2022-06-30 23:35:50|56.22|53.42|56.22|53.42|56.26|53.46|56.22|53.42|0
1656632160000|2022-06-30 23:36:00|56.17|53.37|56.19|53.39|56.19|53.39|56.17|53.37|0
1656632170000|2022-06-30 23:36:10|56.24|53.44|56.24|53.44|56.24|53.44|56.24|53.44|0
1656632180000|2022-06-30 23:36:20|56.22|53.42|56.24|53.44|56.24|53.44|56.22|53.42|0
1656632200000|2022-06-30 23:36:40|56.22|53.42|56.22|53.42|56.24|53.44|56.22|53.42|0
1656632210000|2022-06-30 23:36:50|56.17|53.37|56.17|53.37|56.17|53.37|56.17|53.37|0
1656632220000|2022-06-30 23:37:00|56.19|53.39|56.19|53.39|56.19|53.39|56.17|53.37|0
1656632230000|2022-06-30 23:37:10|56.17|53.37|56.11|53.31|56.17|53.37|56.11|53.31|0
1656632240000|2022-06-30 23:37:20|56.09|53.29|56.09|53.29|56.13|53.33|56.09|53.29|0
1656632260000|2022-06-30 23:37:40|56.06|53.26|56.04|53.24|56.06|53.26|56.04|53.24|0
1656632270000|2022-06-30 23:37:50|56|53.2|56.04|53.24|56.06|53.26|56|53.2|0
1656632280000|2022-06-30 23:38:00|56.13|53.33|56.17|53.37|56.17|53.37|56.13|53.33|0
1656632290000|2022-06-30 23:38:10|56.22|53.42|56.19|53.39|56.22|53.42|56.19|53.39|0
1656632310000|2022-06-30 23:38:30|56.17|53.37|56.22|53.42|56.22|53.42|56.17|53.37|0
1656632330000|2022-06-30 23:38:50|56.17|53.37|56.17|53.37|56.19|53.39|56.17|53.37|0
1656632340000|2022-06-30 23:39:00|56.15|53.35|56.15|53.35|56.15|53.35|56.15|53.35|0
1656632350000|2022-06-30 23:39:10|56.13|53.33|56.13|53.33|56.13|53.33|56.13|53.33|0
1656632360000|2022-06-30 23:39:20|56.15|53.35|56.17|53.37|56.17|53.37|56.15|53.35|0
1656632370000|2022-06-30 23:39:30|56.19|53.39|56.19|53.39|56.19|53.39|56.19|53.39|0
1656632380000|2022-06-30 23:39:40|56.17|53.37|56.15|53.35|56.17|53.37|56.15|53.35|0
1656632390000|2022-06-30 23:39:50|56.17|53.37|56.17|53.37|56.17|53.37|56.17|53.37|0
1656632400000|2022-06-30 23:40:00|56.15|53.35|56.22|53.42|56.22|53.42|56.15|53.35|0
1656632410000|2022-06-30 23:40:10|56.26|53.46|56.26|53.46|56.26|53.46|56.26|53.46|0
1656632420000|2022-06-30 23:40:20|56.31|53.51|56.31|53.51|56.31|53.51|56.31|53.51|0
1656632430000|2022-06-30 23:40:30|56.33|53.53|56.31|53.51|56.33|53.53|56.31|53.51|0
1656632440000|2022-06-30 23:40:40|56.26|53.46|56.31|53.51|56.31|53.51|56.26|53.46|0
1656632450000|2022-06-30 23:40:50|56.28|53.48|56.26|53.46|56.31|53.51|56.26|53.46|0
1656632460000|2022-06-30 23:41:00|56.31|53.51|56.35|53.55|56.35|53.55|56.31|53.51|0
1656632470000|2022-06-30 23:41:10|56.37|53.57|56.35|53.55|56.39|53.59|56.35|53.55|0
1656632480000|2022-06-30 23:41:20|56.33|53.53|56.33|53.53|56.33|53.53|56.33|53.53|0
1656632490000|2022-06-30 23:41:30|56.3|53.5|56.26|53.46|56.3|53.5|56.26|53.46|0
1656632520000|2022-06-30 23:42:00|56.24|53.44|56.22|53.42|56.24|53.44|56.22|53.42|0
1656632530000|2022-06-30 23:42:10|56.17|53.37|56.17|53.37|56.17|53.37|56.17|53.37|0
1656632540000|2022-06-30 23:42:20|56.35|53.55|56.5|53.7|56.5|53.7|56.35|53.55|0
1656632550000|2022-06-30 23:42:30|56.57|53.77|56.55|53.75|56.57|53.77|56.48|53.68|0
1656632560000|2022-06-30 23:42:40|56.57|53.77|56.53|53.73|56.57|53.77|56.53|53.73|0
1656632570000|2022-06-30 23:42:50|56.57|53.77|56.53|53.73|56.57|53.77|56.53|53.73|0
1656632580000|2022-06-30 23:43:00|56.48|53.68|56.44|53.64|56.48|53.68|56.44|53.64|0
1656632590000|2022-06-30 23:43:10|56.39|53.59|56.44|53.64|56.44|53.64|56.39|53.59|0
1656632600000|2022-06-30 23:43:20|56.39|53.59|56.44|53.64|56.44|53.64|56.39|53.59|0
1656632610000|2022-06-30 23:43:30|56.46|53.66|56.39|53.59|56.46|53.66|56.39|53.59|0
1656632620000|2022-06-30 23:43:40|56.41|53.61|56.37|53.57|56.41|53.61|56.37|53.57|0
1656632630000|2022-06-30 23:43:50|56.41|53.61|56.44|53.64|56.44|53.64|56.39|53.59|0
1656632650000|2022-06-30 23:44:10|56.41|53.61|56.41|53.61|56.44|53.64|56.41|53.61|0
1656632660000|2022-06-30 23:44:20|56.39|53.59|56.44|53.64|56.44|53.64|56.39|53.59|0
1656632670000|2022-06-30 23:44:30|56.39|53.59|56.39|53.59|56.39|53.59|56.39|53.59|0
1656632680000|2022-06-30 23:44:40|56.35|53.55|56.33|53.53|56.35|53.55|56.33|53.53|0
1656632690000|2022-06-30 23:44:50|56.26|53.46|56.28|53.48|56.28|53.48|56.26|53.46|0
1656632700000|2022-06-30 23:45:00|56.26|53.46|56.22|53.42|56.26|53.46|56.22|53.42|0
1656632710000|2022-06-30 23:45:10|56.17|53.37|56.08|53.28|56.17|53.37|56.04|53.24|0
1656632720000|2022-06-30 23:45:20|56.17|53.37|56.22|53.42|56.26|53.46|56.17|53.37|0
1656632730000|2022-06-30 23:45:30|56.24|53.44|56.22|53.42|56.24|53.44|56.19|53.39|0
1656632740000|2022-06-30 23:45:40|56.26|53.46|56.44|53.64|56.44|53.64|56.26|53.46|0
1656632750000|2022-06-30 23:45:50|56.41|53.61|56.39|53.59|56.41|53.61|56.37|53.57|0
1656632760000|2022-06-30 23:46:00|56.44|53.64|56.35|53.55|56.44|53.64|56.35|53.55|0
1656632770000|2022-06-30 23:46:10|56.3|53.5|56.33|53.53|56.33|53.53|56.3|53.5|0
1656632780000|2022-06-30 23:46:20|56.37|53.57|56.41|53.61|56.41|53.61|56.37|53.57|0
1656632790000|2022-06-30 23:46:30|56.44|53.64|56.48|53.68|56.48|53.68|56.41|53.61|0
1656632800000|2022-06-30 23:46:40|56.46|53.66|56.46|53.66|56.46|53.66|56.44|53.64|0
1656632810000|2022-06-30 23:46:50|56.41|53.61|56.57|53.77|56.57|53.77|56.41|53.61|0
1656632820000|2022-06-30 23:47:00|56.61|53.81|56.68|53.88|56.68|53.88|56.59|53.79|0
1656632830000|2022-06-30 23:47:10|56.66|53.86|56.57|53.77|56.66|53.86|56.55|53.75|0
1656632840000|2022-06-30 23:47:20|56.52|53.72|56.48|53.68|56.52|53.72|56.48|53.68|0
1656632850000|2022-06-30 23:47:30|56.5|53.7|56.57|53.77|56.57|53.77|56.48|53.68|0
1656632860000|2022-06-30 23:47:40|56.59|53.79|56.59|53.79|56.59|53.79|56.57|53.77|0
1656632870000|2022-06-30 23:47:50|56.61|53.81|56.66|53.86|56.66|53.86|56.59|53.79|0
1656632880000|2022-06-30 23:48:00|56.63|53.83|56.61|53.81|56.63|53.83|56.61|53.81|0
1656632890000|2022-06-30 23:48:10|56.63|53.83|56.63|53.83|56.63|53.83|56.63|53.83|0
1656632900000|2022-06-30 23:48:20|56.61|53.81|56.63|53.83|56.63|53.83|56.61|53.81|0
1656632930000|2022-06-30 23:48:50|56.59|53.79|56.52|53.72|56.59|53.79|56.52|53.72|0
1656632940000|2022-06-30 23:49:00|56.55|53.75|56.57|53.77|56.57|53.77|56.55|53.75|0
1656632950000|2022-06-30 23:49:10|56.59|53.79|56.57|53.77|56.59|53.79|56.57|53.77|0
1656632960000|2022-06-30 23:49:20|56.52|53.72|56.61|53.81|56.61|53.81|56.52|53.72|0
1656632970000|2022-06-30 23:49:30|56.66|53.86|56.59|53.79|56.66|53.86|56.59|53.79|0
1656632990000|2022-06-30 23:49:50|56.57|53.77|56.59|53.79|56.59|53.79|56.55|53.75|0
1656633000000|2022-06-30 23:50:00|56.61|53.81|56.79|53.99|56.79|53.99|56.61|53.81|0
1656633010000|2022-06-30 23:50:10|56.92|54.12|56.83|54.03|56.92|54.12|56.79|53.99|0
1656633020000|2022-06-30 23:50:20|56.9|54.1|56.97|54.17|56.97|54.17|56.9|54.1|0
1656633030000|2022-06-30 23:50:30|57.01|54.21|57.03|54.23|57.03|54.23|57.01|54.21|0
1656633040000|2022-06-30 23:50:40|57.06|54.26|57.15|54.35|57.15|54.35|57.01|54.21|0
1656633050000|2022-06-30 23:50:50|57.1|54.3|57.06|54.26|57.1|54.3|57.06|54.26|0
1656633060000|2022-06-30 23:51:00|57.1|54.3|57.06|54.26|57.1|54.3|57.06|54.26|0
1656633070000|2022-06-30 23:51:10|57.08|54.28|57.1|54.3|57.1|54.3|57.06|54.26|0
1656633080000|2022-06-30 23:51:20|57.12|54.32|57.08|54.28|57.15|54.35|57.08|54.28|0
1656633090000|2022-06-30 23:51:30|57.06|54.26|57.06|54.26|57.1|54.3|57.06|54.26|0
1656633100000|2022-06-30 23:51:40|57.1|54.3|57.1|54.3|57.1|54.3|57.1|54.3|0
1656633120000|2022-06-30 23:52:00|57.17|54.37|57.15|54.35|57.17|54.37|57.15|54.35|0
1656633130000|2022-06-30 23:52:10|57.19|54.39|57.19|54.39|57.24|54.44|57.19|54.39|0
1656633140000|2022-06-30 23:52:20|57.17|54.37|57.17|54.37|57.17|54.37|57.15|54.35|0
1656633150000|2022-06-30 23:52:30|57.19|54.39|57.21|54.41|57.21|54.41|57.19|54.39|0
1656633160000|2022-06-30 23:52:40|57.19|54.39|57.15|54.35|57.24|54.44|57.15|54.35|0
1656633170000|2022-06-30 23:52:50|57.12|54.32|57.15|54.35|57.15|54.35|57.12|54.32|0
1656633180000|2022-06-30 23:53:00|57.1|54.3|57.12|54.32|57.12|54.32|57.1|54.3|0
1656633190000|2022-06-30 23:53:10|57.06|54.26|57.1|54.3|57.1|54.3|57.06|54.26|0
1656633200000|2022-06-30 23:53:20|57.08|54.28|57.06|54.26|57.08|54.28|57.06|54.26|0
1656633210000|2022-06-30 23:53:30|57.08|54.28|57.08|54.28|57.08|54.28|57.06|54.26|0
1656633220000|2022-06-30 23:53:40|57.15|54.35|57.28|54.48|57.28|54.48|57.15|54.35|0
1656633230000|2022-06-30 23:53:50|57.37|54.57|57.41|54.61|57.41|54.61|57.37|54.57|0
1656633240000|2022-06-30 23:54:00|57.35|54.55|57.39|54.59|57.39|54.59|57.32|54.52|0
1656633250000|2022-06-30 23:54:10|57.37|54.57|57.46|54.66|57.46|54.66|57.37|54.57|0
1656633260000|2022-06-30 23:54:20|57.41|54.61|57.41|54.61|57.41|54.61|57.37|54.57|0
1656633270000|2022-06-30 23:54:30|57.37|54.57|57.28|54.48|57.37|54.57|57.28|54.48|0
1656633280000|2022-06-30 23:54:40|57.37|54.57|57.35|54.55|57.39|54.59|57.35|54.55|0
1656633290000|2022-06-30 23:54:50|57.32|54.52|57.3|54.5|57.32|54.52|57.3|54.5|0
1656633300000|2022-06-30 23:55:00|57.28|54.48|57.46|54.66|57.46|54.66|57.28|54.48|0
1656633310000|2022-06-30 23:55:10|57.41|54.61|57.41|54.61|57.41|54.61|57.41|54.61|0
1656633320000|2022-06-30 23:55:20|57.46|54.66|57.5|54.7|57.5|54.7|57.46|54.66|0
1656633330000|2022-06-30 23:55:30|57.55|54.75|57.59|54.79|57.59|54.79|57.55|54.75|0
1656633340000|2022-06-30 23:55:40|57.64|54.84|57.55|54.75|57.64|54.84|57.55|54.75|0
1656633350000|2022-06-30 23:55:50|57.5|54.7|57.53|54.73|57.55|54.75|57.5|54.7|0
1656633360000|2022-06-30 23:56:00|57.5|54.7|57.53|54.73|57.53|54.73|57.5|54.7|0
1656633370000|2022-06-30 23:56:10|57.55|54.75|57.53|54.73|57.55|54.75|57.53|54.73|0
1656633380000|2022-06-30 23:56:20|57.55|54.75|57.55|54.75|57.59|54.79|57.55|54.75|0
1656633390000|2022-06-30 23:56:30|57.59|54.79|57.59|54.79|57.59|54.79|57.59|54.79|0
1656633400000|2022-06-30 23:56:40|57.64|54.84|57.59|54.79|57.64|54.84|57.59|54.79|0
1656633410000|2022-06-30 23:56:50|57.55|54.75|57.55|54.75|57.55|54.75|57.55|54.75|0
1656633420000|2022-06-30 23:57:00|57.61|54.81|57.61|54.81|57.61|54.81|57.61|54.81|0
1656633430000|2022-06-30 23:57:10|57.57|54.77|57.59|54.79|57.59|54.79|57.57|54.77|0
1656633440000|2022-06-30 23:57:20|57.61|54.81|57.61|54.81|57.61|54.81|57.61|54.81|0
1656633450000|2022-06-30 23:57:30|57.59|54.79|57.61|54.81|57.61|54.81|57.59|54.79|0
1656633460000|2022-06-30 23:57:40|57.64|54.84|57.64|54.84|57.64|54.84|57.61|54.81|0
1656633480000|2022-06-30 23:58:00|57.59|54.79|57.48|54.68|57.59|54.79|57.48|54.68|0
1656633490000|2022-06-30 23:58:10|57.46|54.66|57.55|54.75|57.55|54.75|57.46|54.66|0
1656633500000|2022-06-30 23:58:20|57.5|54.7|57.5|54.7|57.5|54.7|57.5|54.7|0
1656633510000|2022-06-30 23:58:30|57.52|54.72|57.52|54.72|57.52|54.72|57.5|54.7|0
1656633520000|2022-06-30 23:58:40|57.5|54.7|57.5|54.7|57.55|54.75|57.5|54.7|0
1656633540000|2022-06-30 23:59:00|57.48|54.68|57.48|54.68|57.48|54.68|57.48|54.68|0
1656633550000|2022-06-30 23:59:10|57.5|54.7|57.55|54.75|57.55|54.75|57.5|54.7|0
1656633560000|2022-06-30 23:59:20|57.52|54.72|57.52|54.72|57.55|54.75|57.52|54.72|0
1656633570000|2022-06-30 23:59:30|57.5|54.7|57.46|54.66|57.5|54.7|57.46|54.66|0
1656633590000|2022-06-30 23:59:50|57.48|54.68|57.46|54.66|57.5|54.7|57.46|54.66|0
1656633600000|2022-07-01 00:00:00|57.59|54.79|57.46|54.66|57.73|54.93|57.46|54.66|0
1656633610000|2022-07-01 00:00:10|57.52|54.72|57.41|54.61|57.52|54.72|57.41|54.61|0
1656633620000|2022-07-01 00:00:20|57.46|54.66|57.5|54.7|57.59|54.79|57.46|54.66|0
1656633630000|2022-07-01 00:00:30|57.57|54.77|57.55|54.75|57.57|54.77|57.55|54.75|0
1656633640000|2022-07-01 00:00:40|57.52|54.72|57.5|54.7|57.52|54.72|57.46|54.66|0
1656633650000|2022-07-01 00:00:50|57.46|54.66|57.43|54.63|57.46|54.66|57.43|54.63|0
1656633660000|2022-07-01 00:01:00|57.41|54.61|57.41|54.61|57.5|54.7|57.41|54.61|0
1656633670000|2022-07-01 00:01:10|57.5|54.7|57.55|54.75|57.55|54.75|57.48|54.68|0
1656633680000|2022-07-01 00:01:20|57.5|54.7|57.48|54.68|57.5|54.7|57.46|54.66|0
1656633690000|2022-07-01 00:01:30|57.41|54.61|57.41|54.61|57.48|54.68|57.41|54.61|0
1656633700000|2022-07-01 00:01:40|57.3|54.5|57.5|54.7|57.5|54.7|57.3|54.5|0
1656633710000|2022-07-01 00:01:50|57.64|54.84|57.68|54.88|57.68|54.88|57.64|54.84|0
1656633720000|2022-07-01 00:02:00|57.73|54.93|57.77|54.97|57.77|54.97|57.73|54.93|0
1656633730000|2022-07-01 00:02:10|57.82|55.02|57.73|54.93|57.82|55.02|57.73|54.93|0
1656633740000|2022-07-01 00:02:20|57.82|55.02|57.86|55.06|57.97|55.17|57.82|55.02|0
1656633750000|2022-07-01 00:02:30|57.82|55.02|57.86|55.06|57.86|55.06|57.82|55.02|0
1656633760000|2022-07-01 00:02:40|57.91|55.11|57.77|54.97|57.91|55.11|57.77|54.97|0
1656633770000|2022-07-01 00:02:50|57.73|54.93|57.77|54.97|57.77|54.97|57.73|54.93|0
1656633780000|2022-07-01 00:03:00|57.79|54.99|57.84|55.04|57.84|55.04|57.79|54.99|0
1656633790000|2022-07-01 00:03:10|57.82|55.02|57.82|55.02|57.82|55.02|57.77|54.97|0
1656633800000|2022-07-01 00:03:20|57.88|55.08|57.91|55.11|57.91|55.11|57.88|55.08|0
1656633810000|2022-07-01 00:03:30|57.88|55.08|57.86|55.06|57.91|55.11|57.86|55.06|0
1656633820000|2022-07-01 00:03:40|57.84|55.04|57.79|54.99|57.84|55.04|57.79|54.99|0
1656633830000|2022-07-01 00:03:50|57.77|54.97|57.7|54.9|57.77|54.97|57.68|54.88|0
1656633840000|2022-07-01 00:04:00|57.68|54.88|57.77|54.97|57.77|54.97|57.68|54.88|0
1656633850000|2022-07-01 00:04:10|57.82|55.02|57.88|55.08|57.88|55.08|57.82|55.02|0
1656633860000|2022-07-01 00:04:20|57.86|55.06|57.82|55.02|57.86|55.06|57.82|55.02|0
1656633870000|2022-07-01 00:04:30|57.91|55.11|57.95|55.15|57.95|55.15|57.91|55.11|0
1656633880000|2022-07-01 00:04:40|57.91|55.11|57.91|55.11|57.95|55.15|57.91|55.11|0
1656633890000|2022-07-01 00:04:50|57.95|55.15|57.93|55.13|57.95|55.15|57.93|55.13|0
1656633900000|2022-07-01 00:05:00|57.91|55.11|57.91|55.11|57.95|55.15|57.86|55.06|0
1656633910000|2022-07-01 00:05:10|57.86|55.06|57.82|55.02|57.86|55.06|57.82|55.02|0
1656633920000|2022-07-01 00:05:20|57.77|54.97|57.73|54.93|57.77|54.97|57.73|54.93|0
1656633930000|2022-07-01 00:05:30|57.68|54.88|57.64|54.84|57.68|54.88|57.59|54.79|0
1656633940000|2022-07-01 00:05:40|57.68|54.88|57.77|54.97|57.77|54.97|57.68|54.88|0
1656633950000|2022-07-01 00:05:50|57.73|54.93|57.68|54.88|57.73|54.93|57.68|54.88|0
1656633960000|2022-07-01 00:06:00|57.7|54.9|57.64|54.84|57.73|54.93|57.64|54.84|0
1656633970000|2022-07-01 00:06:10|57.55|54.75|57.68|54.88|57.68|54.88|57.52|54.72|0
1656633980000|2022-07-01 00:06:20|57.7|54.9|57.61|54.81|57.7|54.9|57.61|54.81|0
1656633990000|2022-07-01 00:06:30|57.64|54.84|57.55|54.75|57.64|54.84|57.55|54.75|0
1656634000000|2022-07-01 00:06:40|57.5|54.7|57.59|54.79|57.59|54.79|57.5|54.7|0
1656634010000|2022-07-01 00:06:50|57.64|54.84|57.68|54.88|57.68|54.88|57.64|54.84|0
1656634020000|2022-07-01 00:07:00|57.73|54.93|57.84|55.04|57.84|55.04|57.73|54.93|0
1656634030000|2022-07-01 00:07:10|57.86|55.06|57.77|54.97|57.91|55.11|57.77|54.97|0
1656634040000|2022-07-01 00:07:20|57.68|54.88|57.73|54.93|57.73|54.93|57.68|54.88|0
1656634050000|2022-07-01 00:07:30|57.68|54.88|57.64|54.84|57.68|54.88|57.61|54.81|0
1656634060000|2022-07-01 00:07:40|57.73|54.93|57.59|54.79|57.73|54.93|57.59|54.79|0
1656634070000|2022-07-01 00:07:50|57.55|54.75|57.59|54.79|57.59|54.79|57.55|54.75|0
1656634080000|2022-07-01 00:08:00|57.64|54.84|57.66|54.86|57.68|54.88|57.59|54.79|0
1656634090000|2022-07-01 00:08:10|57.59|54.79|57.59|54.79|57.64|54.84|57.59|54.79|0
1656634100000|2022-07-01 00:08:20|57.64|54.84|57.57|54.77|57.64|54.84|57.57|54.77|0
1656634110000|2022-07-01 00:08:30|57.59|54.79|57.64|54.84|57.66|54.86|57.59|54.79|0
1656634120000|2022-07-01 00:08:40|57.59|54.79|57.55|54.75|57.64|54.84|57.55|54.75|0
1656634130000|2022-07-01 00:08:50|57.5|54.7|57.46|54.66|57.5|54.7|57.41|54.61|0
1656634140000|2022-07-01 00:09:00|57.43|54.63|57.41|54.61|57.43|54.63|57.41|54.61|0
1656634150000|2022-07-01 00:09:10|57.46|54.66|57.41|54.61|57.46|54.66|57.41|54.61|0
1656634160000|2022-07-01 00:09:20|57.43|54.63|57.39|54.59|57.46|54.66|57.39|54.59|0
1656634170000|2022-07-01 00:09:30|57.37|54.57|57.23|54.43|57.37|54.57|57.23|54.43|0
1656634180000|2022-07-01 00:09:40|57.32|54.52|57.32|54.52|57.37|54.57|57.25|54.45|0
1656634190000|2022-07-01 00:09:50|57.37|54.57|57.37|54.57|57.37|54.57|57.32|54.52|0
1656634200000|2022-07-01 00:10:00|57.34|54.54|57.37|54.57|57.46|54.66|57.34|54.54|0
1656634210000|2022-07-01 00:10:10|57.32|54.52|57.46|54.66|57.46|54.66|57.32|54.52|0
1656634220000|2022-07-01 00:10:20|57.43|54.63|57.41|54.61|57.43|54.63|57.41|54.61|0
1656634230000|2022-07-01 00:10:30|57.46|54.66|57.46|54.66|57.48|54.68|57.41|54.61|0
1656634240000|2022-07-01 00:10:40|57.5|54.7|57.55|54.75|57.55|54.75|57.5|54.7|0
1656634250000|2022-07-01 00:10:50|57.46|54.66|57.37|54.57|57.46|54.66|57.37|54.57|0
1656634260000|2022-07-01 00:11:00|57.41|54.61|57.41|54.61|57.43|54.63|57.41|54.61|0
1656634270000|2022-07-01 00:11:10|57.46|54.66|57.41|54.61|57.46|54.66|57.41|54.61|0
1656634280000|2022-07-01 00:11:20|57.46|54.66|57.46|54.66|57.46|54.66|57.46|54.66|0
1656634300000|2022-07-01 00:11:40|57.41|54.61|57.32|54.52|57.41|54.61|57.32|54.52|0
1656634310000|2022-07-01 00:11:50|57.28|54.48|57.32|54.52|57.32|54.52|57.28|54.48|0
1656634320000|2022-07-01 00:12:00|57.37|54.57|57.41|54.61|57.41|54.61|57.37|54.57|0
1656634330000|2022-07-01 00:12:10|57.46|54.66|57.41|54.61|57.46|54.66|57.41|54.61|0
1656634340000|2022-07-01 00:12:20|57.43|54.63|57.41|54.61|57.46|54.66|57.41|54.61|0
1656634350000|2022-07-01 00:12:30|57.39|54.59|57.34|54.54|57.39|54.59|57.34|54.54|0
1656634360000|2022-07-01 00:12:40|57.32|54.52|57.32|54.52|57.32|54.52|57.32|54.52|0
1656634370000|2022-07-01 00:12:50|57.37|54.57|57.39|54.59|57.39|54.59|57.32|54.52|0
1656634380000|2022-07-01 00:13:00|57.41|54.61|57.46|54.66|57.46|54.66|57.37|54.57|0
1656634390000|2022-07-01 00:13:10|57.43|54.63|57.46|54.66|57.46|54.66|57.43|54.63|0
1656634400000|2022-07-01 00:13:20|57.41|54.61|57.41|54.61|57.41|54.61|57.41|54.61|0
1656634430000|2022-07-01 00:13:50|57.37|54.57|57.32|54.52|57.37|54.57|57.32|54.52|0
1656634440000|2022-07-01 00:14:00|57.37|54.57|57.37|54.57|57.37|54.57|57.37|54.57|0
1656634450000|2022-07-01 00:14:10|57.41|54.61|57.39|54.59|57.41|54.61|57.39|54.59|0
1656634460000|2022-07-01 00:14:20|57.37|54.57|57.34|54.54|57.37|54.57|57.32|54.52|0
1656634470000|2022-07-01 00:14:30|57.37|54.57|57.28|54.48|57.37|54.57|57.28|54.48|0
1656634480000|2022-07-01 00:14:40|57.32|54.52|57.37|54.57|57.37|54.57|57.32|54.52|0
1656634490000|2022-07-01 00:14:50|57.32|54.52|57.45|54.65|57.45|54.65|57.32|54.52|0
1656634500000|2022-07-01 00:15:00|57.41|54.61|57.45|54.65|57.45|54.65|57.41|54.61|0
1656634510000|2022-07-01 00:15:10|57.66|54.86|57.61|54.81|57.66|54.86|57.59|54.79|0
1656634520000|2022-07-01 00:15:20|57.63|54.83|57.59|54.79|57.63|54.83|57.45|54.65|0
1656634530000|2022-07-01 00:15:30|57.63|54.83|57.68|54.88|57.7|54.9|57.63|54.83|0
1656634540000|2022-07-01 00:15:40|57.61|54.81|57.41|54.61|57.61|54.81|57.41|54.61|0
1656634550000|2022-07-01 00:15:50|57.43|54.63|57.45|54.65|57.45|54.65|57.41|54.61|0
1656634560000|2022-07-01 00:16:00|57.36|54.56|57.36|54.56|57.36|54.56|57.36|54.56|0
1656634570000|2022-07-01 00:16:10|57.34|54.54|57.54|54.74|57.54|54.74|57.34|54.54|0
1656634580000|2022-07-01 00:16:20|57.59|54.79|57.66|54.86|57.66|54.86|57.59|54.79|0
1656634590000|2022-07-01 00:16:30|57.59|54.79|57.57|54.77|57.63|54.83|57.57|54.77|0
1656634600000|2022-07-01 00:16:40|57.59|54.79|57.61|54.81|57.61|54.81|57.59|54.79|0
1656634610000|2022-07-01 00:16:50|57.63|54.83|57.86|55.06|57.86|55.06|57.63|54.83|0
1656634620000|2022-07-01 00:17:00|57.79|54.99|57.81|55.01|57.81|55.01|57.79|54.99|0
1656634630000|2022-07-01 00:17:10|57.9|55.1|57.9|55.1|57.9|55.1|57.9|55.1|0
1656634640000|2022-07-01 00:17:20|57.77|54.97|57.84|55.04|57.86|55.06|57.77|54.97|0
1656634650000|2022-07-01 00:17:30|57.9|55.1|57.84|55.04|57.95|55.15|57.81|55.01|0
1656634660000|2022-07-01 00:17:40|57.86|55.06|57.81|55.01|57.88|55.08|57.81|55.01|0
1656634670000|2022-07-01 00:17:50|57.79|54.99|57.84|55.04|57.84|55.04|57.77|54.97|0
1656634680000|2022-07-01 00:18:00|57.81|55.01|57.88|55.08|57.9|55.1|57.81|55.01|0
1656634690000|2022-07-01 00:18:10|57.86|55.06|57.81|55.01|57.86|55.06|57.81|55.01|0
1656634700000|2022-07-01 00:18:20|57.84|55.04|57.81|55.01|57.84|55.04|57.81|55.01|0
1656634710000|2022-07-01 00:18:30|57.72|54.92|57.75|54.95|57.75|54.95|57.72|54.92|0
1656634720000|2022-07-01 00:18:40|57.72|54.92|57.77|54.97|57.79|54.99|57.72|54.92|0
1656634730000|2022-07-01 00:18:50|57.75|54.95|57.72|54.92|57.75|54.95|57.72|54.92|0
1656634740000|2022-07-01 00:19:00|57.77|54.97|57.93|55.13|57.93|55.13|57.72|54.92|0
1656634750000|2022-07-01 00:19:10|57.9|55.1|57.86|55.06|57.95|55.15|57.86|55.06|0
1656634760000|2022-07-01 00:19:20|57.93|55.13|57.86|55.06|57.95|55.15|57.86|55.06|0
1656634770000|2022-07-01 00:19:30|57.88|55.08|57.81|55.01|57.88|55.08|57.81|55.01|0
1656634780000|2022-07-01 00:19:40|57.93|55.13|57.9|55.1|57.95|55.15|57.9|55.1|0
1656634790000|2022-07-01 00:19:50|57.95|55.15|57.99|55.19|57.99|55.19|57.95|55.15|0
1656634800000|2022-07-01 00:20:00|57.97|55.17|57.95|55.15|57.97|55.17|57.95|55.15|0
1656634810000|2022-07-01 00:20:10|57.93|55.13|57.95|55.15|57.95|55.15|57.93|55.13|0
1656634820000|2022-07-01 00:20:20|57.97|55.17|57.99|55.19|57.99|55.19|57.95|55.15|0
1656634830000|2022-07-01 00:20:30|58.04|55.24|57.97|55.17|58.04|55.24|57.97|55.17|0
1656634840000|2022-07-01 00:20:40|57.99|55.19|58.11|55.31|58.11|55.31|57.99|55.19|0
1656634850000|2022-07-01 00:20:50|58.04|55.24|57.95|55.15|58.04|55.24|57.95|55.15|0
1656634860000|2022-07-01 00:21:00|57.99|55.19|57.95|55.15|57.99|55.19|57.95|55.15|0
1656634870000|2022-07-01 00:21:10|57.92|55.12|57.88|55.08|57.95|55.15|57.88|55.08|0
1656634880000|2022-07-01 00:21:20|57.83|55.03|57.86|55.06|57.88|55.08|57.83|55.03|0
1656634890000|2022-07-01 00:21:30|57.79|54.99|57.83|55.03|57.83|55.03|57.79|54.99|0
1656634900000|2022-07-01 00:21:40|57.77|54.97|57.77|54.97|57.77|54.97|57.74|54.94|0
1656634910000|2022-07-01 00:21:50|57.72|54.92|57.68|54.88|57.72|54.92|57.68|54.88|0
1656634920000|2022-07-01 00:22:00|57.72|54.92|57.81|55.01|57.81|55.01|57.72|54.92|0
1656634940000|2022-07-01 00:22:20|57.77|54.97|57.81|55.01|57.81|55.01|57.77|54.97|0
1656634950000|2022-07-01 00:22:30|57.7|54.9|57.68|54.88|57.72|54.92|57.68|54.88|0
1656634960000|2022-07-01 00:22:40|57.61|54.81|57.63|54.83|57.63|54.83|57.59|54.79|0
1656634970000|2022-07-01 00:22:50|57.59|54.79|57.54|54.74|57.59|54.79|57.54|54.74|0
1656634980000|2022-07-01 00:23:00|57.56|54.76|57.5|54.7|57.56|54.76|57.5|54.7|0
1656634990000|2022-07-01 00:23:10|57.54|54.74|57.56|54.76|57.56|54.76|57.54|54.74|0
1656635000000|2022-07-01 00:23:20|57.59|54.79|57.61|54.81|57.61|54.81|57.59|54.79|0
1656635010000|2022-07-01 00:23:30|57.59|54.79|57.54|54.74|57.59|54.79|57.5|54.7|0
1656635020000|2022-07-01 00:23:40|57.52|54.72|57.45|54.65|57.52|54.72|57.45|54.65|0
1656635030000|2022-07-01 00:23:50|57.47|54.67|57.45|54.65|57.5|54.7|57.45|54.65|0
1656635040000|2022-07-01 00:24:00|57.5|54.7|57.5|54.7|57.54|54.74|57.5|54.7|0
1656635050000|2022-07-01 00:24:10|57.41|54.61|57.41|54.61|57.43|54.63|57.41|54.61|0
1656635060000|2022-07-01 00:24:20|57.32|54.52|57.32|54.52|57.34|54.54|57.32|54.52|0
1656635070000|2022-07-01 00:24:30|57.36|54.56|57.32|54.52|57.38|54.58|57.32|54.52|0
1656635080000|2022-07-01 00:24:40|57.36|54.56|57.36|54.56|57.36|54.56|57.34|54.54|0
1656635090000|2022-07-01 00:24:50|57.32|54.52|57.36|54.56|57.36|54.56|57.32|54.52|0
1656635100000|2022-07-01 00:25:00|57.38|54.58|57.36|54.56|57.41|54.61|57.36|54.56|0
1656635110000|2022-07-01 00:25:10|57.34|54.54|57.32|54.52|57.34|54.54|57.32|54.52|0
1656635130000|2022-07-01 00:25:30|57.05|54.25|57.05|54.25|57.05|54.25|57.05|54.25|0
1656635140000|2022-07-01 00:25:40|57.14|54.34|57.07|54.27|57.14|54.34|57.05|54.25|0
1656635150000|2022-07-01 00:25:50|57.05|54.25|57.05|54.25|57.05|54.25|57.01|54.21|0
1656635160000|2022-07-01 00:26:00|57.01|54.21|56.98|54.18|57.01|54.21|56.98|54.18|0
1656635170000|2022-07-01 00:26:10|57.05|54.25|57.05|54.25|57.05|54.25|57.03|54.23|0
1656635180000|2022-07-01 00:26:20|57.07|54.27|57.14|54.34|57.14|54.34|57.05|54.25|0
1656635190000|2022-07-01 00:26:30|57.16|54.36|57.05|54.25|57.16|54.36|57.05|54.25|0
1656635200000|2022-07-01 00:26:40|57.01|54.21|56.96|54.16|57.01|54.21|56.96|54.16|0
1656635210000|2022-07-01 00:26:50|56.92|54.12|56.87|54.07|56.92|54.12|56.87|54.07|0
1656635220000|2022-07-01 00:27:00|56.83|54.03|56.83|54.03|56.83|54.03|56.83|54.03|0
1656635230000|2022-07-01 00:27:10|56.78|53.98|56.78|53.98|56.78|53.98|56.78|53.98|0
1656635240000|2022-07-01 00:27:20|56.83|54.03|56.92|54.12|56.92|54.12|56.83|54.03|0
1656635250000|2022-07-01 00:27:30|56.87|54.07|56.92|54.12|56.92|54.12|56.87|54.07|0
1656635260000|2022-07-01 00:27:40|56.94|54.14|57|54.2|57|54.2|56.94|54.14|0
1656635270000|2022-07-01 00:27:50|56.98|54.18|56.96|54.16|56.98|54.18|56.96|54.16|0
1656635280000|2022-07-01 00:28:00|57|54.2|57|54.2|57.05|54.25|57|54.2|0
1656635290000|2022-07-01 00:28:10|57.07|54.27|57.12|54.32|57.14|54.34|57.07|54.27|0
1656635300000|2022-07-01 00:28:20|57.05|54.25|57.03|54.23|57.05|54.25|57.03|54.23|0
1656635310000|2022-07-01 00:28:30|57|54.2|57.03|54.23|57.03|54.23|56.96|54.16|0
1656635320000|2022-07-01 00:28:40|57|54.2|57.05|54.25|57.05|54.25|57|54.2|0
1656635330000|2022-07-01 00:28:50|57.09|54.29|57.07|54.27|57.09|54.29|57.07|54.27|0
1656635340000|2022-07-01 00:29:00|57.09|54.29|57.03|54.23|57.09|54.29|57|54.2|0
1656635350000|2022-07-01 00:29:10|57.05|54.25|57.09|54.29|57.09|54.29|57.03|54.23|0
1656635360000|2022-07-01 00:29:20|57.12|54.32|57.23|54.43|57.23|54.43|57.12|54.32|0
1656635370000|2022-07-01 00:29:30|57.25|54.45|57.27|54.47|57.27|54.47|57.25|54.45|0
1656635380000|2022-07-01 00:29:40|57.36|54.56|57.29|54.49|57.36|54.56|57.29|54.49|0
1656635390000|2022-07-01 00:29:50|57.27|54.47|57.27|54.47|57.36|54.56|57.27|54.47|0
1656635400000|2022-07-01 00:30:00|57.29|54.49|57.18|54.38|57.29|54.49|57.18|54.38|0
1656635410000|2022-07-01 00:30:10|57.23|54.43|57.29|54.49|57.29|54.49|57.2|54.4|0
1656635420000|2022-07-01 00:30:20|57.34|54.54|57.34|54.54|57.34|54.54|57.32|54.52|0
1656635430000|2022-07-01 00:30:30|57.36|54.56|57.29|54.49|57.36|54.56|57.29|54.49|0
1656635440000|2022-07-01 00:30:40|57.27|54.47|57.18|54.38|57.27|54.47|57.18|54.38|0
1656635450000|2022-07-01 00:30:50|57.14|54.34|57.14|54.34|57.14|54.34|57.14|54.34|0
1656635460000|2022-07-01 00:31:00|57.16|54.36|57.34|54.54|57.34|54.54|57.16|54.36|0
1656635470000|2022-07-01 00:31:10|57.36|54.56|57.32|54.52|57.36|54.56|57.27|54.47|0
1656635480000|2022-07-01 00:31:20|57.36|54.56|57.34|54.54|57.38|54.58|57.34|54.54|0
1656635490000|2022-07-01 00:31:30|57.32|54.52|57.29|54.49|57.34|54.54|57.29|54.49|0
1656635500000|2022-07-01 00:31:40|57.2|54.4|57.23|54.43|57.23|54.43|57.2|54.4|0
1656635510000|2022-07-01 00:31:50|57.18|54.38|57.23|54.43|57.27|54.47|57.18|54.38|0
1656635520000|2022-07-01 00:32:00|57.25|54.45|57.11|54.31|57.25|54.45|57.11|54.31|0
1656635530000|2022-07-01 00:32:10|57.07|54.27|57.03|54.23|57.09|54.29|57.03|54.23|0
1656635540000|2022-07-01 00:32:20|57.14|54.34|57.09|54.29|57.14|54.34|57.09|54.29|0
1656635550000|2022-07-01 00:32:30|57.07|54.27|57.07|54.27|57.07|54.27|57.05|54.25|0
1656635560000|2022-07-01 00:32:40|57.05|54.25|56.96|54.16|57.05|54.25|56.96|54.16|0
1656635570000|2022-07-01 00:32:50|56.91|54.11|56.91|54.11|56.91|54.11|56.91|54.11|0
1656635580000|2022-07-01 00:33:00|56.87|54.07|56.87|54.07|56.94|54.14|56.87|54.07|0
1656635590000|2022-07-01 00:33:10|56.83|54.03|56.83|54.03|56.83|54.03|56.8|54|0
1656635600000|2022-07-01 00:33:20|56.87|54.07|56.8|54|56.87|54.07|56.8|54|0
1656635610000|2022-07-01 00:33:30|56.83|54.03|56.83|54.03|56.83|54.03|56.78|53.98|0
1656635620000|2022-07-01 00:33:40|56.85|54.05|57|54.2|57|54.2|56.85|54.05|0
1656635630000|2022-07-01 00:33:50|56.98|54.18|57.09|54.29|57.11|54.31|56.98|54.18|0
1656635640000|2022-07-01 00:34:00|57.11|54.31|57.2|54.4|57.2|54.4|57.11|54.31|0
1656635650000|2022-07-01 00:34:10|57.23|54.43|57.23|54.43|57.23|54.43|57.18|54.38|0
1656635660000|2022-07-01 00:34:20|57.2|54.4|57.2|54.4|57.2|54.4|57.14|54.34|0
1656635670000|2022-07-01 00:34:30|57.18|54.38|57.18|54.38|57.2|54.4|57.18|54.38|0
1656635680000|2022-07-01 00:34:40|57.23|54.43|57.25|54.45|57.25|54.45|57.23|54.43|0
1656635690000|2022-07-01 00:34:50|57.27|54.47|57.29|54.49|57.29|54.49|57.25|54.45|0
1656635700000|2022-07-01 00:35:00|57.27|54.47|57.25|54.45|57.27|54.47|57.2|54.4|0
1656635710000|2022-07-01 00:35:10|57.23|54.43|57.29|54.49|57.29|54.49|57.23|54.43|0
1656635720000|2022-07-01 00:35:20|57.41|54.61|57.41|54.61|57.43|54.63|57.41|54.61|0
1656635730000|2022-07-01 00:35:30|57.36|54.56|57.36|54.56|57.45|54.65|57.36|54.56|0
1656635740000|2022-07-01 00:35:40|57.41|54.61|57.36|54.56|57.41|54.61|57.36|54.56|0
1656635750000|2022-07-01 00:35:50|57.41|54.61|57.36|54.56|57.41|54.61|57.36|54.56|0
1656635760000|2022-07-01 00:36:00|57.34|54.54|57.16|54.36|57.34|54.54|57.16|54.36|0
1656635770000|2022-07-01 00:36:10|57.18|54.38|57.18|54.38|57.18|54.38|57.18|54.38|0
1656635780000|2022-07-01 00:36:20|57.14|54.34|57.16|54.36|57.16|54.36|57.14|54.34|0
1656635790000|2022-07-01 00:36:30|57.07|54.27|57.05|54.25|57.09|54.29|57.05|54.25|0
1656635800000|2022-07-01 00:36:40|57|54.2|57.05|54.25|57.05|54.25|56.96|54.16|0
1656635810000|2022-07-01 00:36:50|57.11|54.31|57|54.2|57.11|54.31|57|54.2|0
1656635820000|2022-07-01 00:37:00|56.96|54.16|56.96|54.16|57.02|54.22|56.96|54.16|0
1656635830000|2022-07-01 00:37:10|57|54.2|57|54.2|57.02|54.22|57|54.2|0
1656635840000|2022-07-01 00:37:20|56.96|54.16|56.96|54.16|56.96|54.16|56.91|54.11|0
1656635850000|2022-07-01 00:37:30|57|54.2|57.05|54.25|57.05|54.25|56.98|54.18|0
1656635860000|2022-07-01 00:37:40|57.18|54.38|57.18|54.38|57.18|54.38|57.18|54.38|0
1656635870000|2022-07-01 00:37:50|57.14|54.34|57.2|54.4|57.2|54.4|57.14|54.34|0
1656635880000|2022-07-01 00:38:00|57.18|54.38|57.23|54.43|57.23|54.43|57.18|54.38|0
1656635890000|2022-07-01 00:38:10|57.25|54.45|57.11|54.31|57.25|54.45|57.11|54.31|0
1656635900000|2022-07-01 00:38:20|57.05|54.25|56.91|54.11|57.05|54.25|56.91|54.11|0
1656635910000|2022-07-01 00:38:30|56.87|54.07|56.78|53.98|56.87|54.07|56.78|53.98|0
1656635920000|2022-07-01 00:38:40|56.82|54.02|56.85|54.05|56.85|54.05|56.82|54.02|0
1656635930000|2022-07-01 00:38:50|56.82|54.02|56.87|54.07|56.87|54.07|56.8|54|0
1656635940000|2022-07-01 00:39:00|56.82|54.02|56.8|54|56.82|54.02|56.8|54|0
1656635950000|2022-07-01 00:39:10|56.82|54.02|56.87|54.07|56.87|54.07|56.78|53.98|0
1656635960000|2022-07-01 00:39:20|56.82|54.02|56.74|53.94|56.82|54.02|56.74|53.94|0
1656635980000|2022-07-01 00:39:40|56.65|53.85|56.65|53.85|56.69|53.89|56.65|53.85|0
1656635990000|2022-07-01 00:39:50|56.6|53.8|56.65|53.85|56.65|53.85|56.56|53.76|0
1656636000000|2022-07-01 00:40:00|56.6|53.8|56.56|53.76|56.6|53.8|56.56|53.76|0
1656636010000|2022-07-01 00:40:10|56.67|53.87|56.67|53.87|56.67|53.87|56.62|53.82|0
1656636020000|2022-07-01 00:40:20|56.65|53.85|56.69|53.89|56.69|53.89|56.65|53.85|0
1656636030000|2022-07-01 00:40:30|56.78|53.98|56.76|53.96|56.8|54|56.76|53.96|0
1656636040000|2022-07-01 00:40:40|56.78|53.98|55.94|53.14|56.78|53.98|55.94|53.14|0
1656636050000|2022-07-01 00:40:50|55.99|53.19|55.94|53.14|55.99|53.19|55.94|53.14|0
1656636060000|2022-07-01 00:41:00|55.99|53.19|55.99|53.19|56.01|53.21|55.99|53.19|0
1656636070000|2022-07-01 00:41:10|55.92|53.12|56.07|53.27|56.07|53.27|55.92|53.12|0
1656636080000|2022-07-01 00:41:20|55.99|53.19|56.12|53.32|56.12|53.32|55.99|53.19|0
1656636090000|2022-07-01 00:41:30|56.21|53.41|56.3|53.5|56.3|53.5|56.21|53.41|0
1656636110000|2022-07-01 00:41:50|56.21|53.41|56.18|53.38|56.21|53.41|56.12|53.32|0
1656636120000|2022-07-01 00:42:00|56.16|53.36|56.05|53.25|56.16|53.36|56.01|53.21|0
1656636130000|2022-07-01 00:42:10|56.1|53.3|56.05|53.25|56.1|53.3|56.05|53.25|0
1656636140000|2022-07-01 00:42:20|56.03|53.23|56.01|53.21|56.03|53.23|56.01|53.21|0
1656636150000|2022-07-01 00:42:30|55.94|53.14|55.81|53.01|55.94|53.14|55.81|53.01|0
1656636160000|2022-07-01 00:42:40|55.77|52.97|55.87|53.07|55.9|53.1|55.77|52.97|0
1656636170000|2022-07-01 00:42:50|55.9|53.1|55.83|53.03|55.9|53.1|55.83|53.03|0
1656636180000|2022-07-01 00:43:00|55.9|53.1|56.01|53.21|56.01|53.21|55.9|53.1|0
1656636190000|2022-07-01 00:43:10|55.99|53.19|55.94|53.14|55.99|53.19|55.94|53.14|0
1656636200000|2022-07-01 00:43:20|55.96|53.16|55.96|53.16|55.96|53.16|55.9|53.1|0
1656636210000|2022-07-01 00:43:30|55.94|53.14|55.94|53.14|55.94|53.14|55.9|53.1|0
1656636220000|2022-07-01 00:43:40|55.92|53.12|56.03|53.23|56.03|53.23|55.92|53.12|0
1656636230000|2022-07-01 00:43:50|55.99|53.19|55.9|53.1|55.99|53.19|55.9|53.1|0
1656636240000|2022-07-01 00:44:00|55.94|53.14|55.94|53.14|55.96|53.16|55.94|53.14|0
1656636250000|2022-07-01 00:44:10|55.9|53.1|55.92|53.12|55.92|53.12|55.9|53.1|0
1656636260000|2022-07-01 00:44:20|55.99|53.19|56.03|53.23|56.03|53.23|55.99|53.19|0
1656636270000|2022-07-01 00:44:30|55.99|53.19|56.03|53.23|56.03|53.23|55.94|53.14|0
1656636280000|2022-07-01 00:44:40|56.01|53.21|56.03|53.23|56.03|53.23|55.99|53.19|0
1656636290000|2022-07-01 00:44:50|55.96|53.16|56.01|53.21|56.01|53.21|55.94|53.14|0
1656636300000|2022-07-01 00:45:00|55.99|53.19|56.03|53.23|56.07|53.27|55.94|53.14|0
1656636310000|2022-07-01 00:45:10|56.07|53.27|56.12|53.32|56.12|53.32|56.07|53.27|0
1656636320000|2022-07-01 00:45:20|56.07|53.27|56.09|53.29|56.09|53.29|56.07|53.27|0
1656636330000|2022-07-01 00:45:30|56.16|53.36|56.25|53.45|56.25|53.45|56.16|53.36|0
1656636340000|2022-07-01 00:45:40|56.27|53.47|56.16|53.36|56.27|53.47|56.16|53.36|0
1656636350000|2022-07-01 00:45:50|56.21|53.41|56.21|53.41|56.21|53.41|56.16|53.36|0
1656636360000|2022-07-01 00:46:00|56.27|53.47|56.38|53.58|56.38|53.58|56.27|53.47|0
1656636370000|2022-07-01 00:46:10|56.43|53.63|56.43|53.63|56.43|53.63|56.43|53.63|0
1656636380000|2022-07-01 00:46:20|56.38|53.58|56.21|53.41|56.38|53.58|56.21|53.41|0
1656636390000|2022-07-01 00:46:30|56.27|53.47|56.32|53.52|56.32|53.52|56.23|53.43|0
1656636400000|2022-07-01 00:46:40|56.29|53.49|56.36|53.56|56.36|53.56|56.29|53.49|0
1656636410000|2022-07-01 00:46:50|56.43|53.63|56.38|53.58|56.43|53.63|56.38|53.58|0
1656636420000|2022-07-01 00:47:00|56.4|53.6|56.4|53.6|56.43|53.63|56.4|53.6|0
1656636430000|2022-07-01 00:47:10|56.32|53.52|56.34|53.54|56.34|53.54|56.32|53.52|0
1656636440000|2022-07-01 00:47:20|56.38|53.58|56.36|53.56|56.38|53.58|56.34|53.54|0
1656636450000|2022-07-01 00:47:30|56.32|53.52|56.38|53.58|56.38|53.58|56.29|53.49|0
1656636460000|2022-07-01 00:47:40|56.36|53.56|56.36|53.56|56.36|53.56|56.34|53.54|0
1656636470000|2022-07-01 00:47:50|56.38|53.58|56.43|53.63|56.43|53.63|56.36|53.56|0
1656636480000|2022-07-01 00:48:00|56.34|53.54|56.47|53.67|56.47|53.67|56.34|53.54|0
1656636490000|2022-07-01 00:48:10|56.52|53.72|56.65|53.85|56.65|53.85|56.52|53.72|0
1656636500000|2022-07-01 00:48:20|56.63|53.83|56.56|53.76|56.63|53.83|56.56|53.76|0
1656636510000|2022-07-01 00:48:30|56.54|53.74|56.56|53.76|56.58|53.78|56.54|53.74|0
1656636520000|2022-07-01 00:48:40|56.6|53.8|56.78|53.98|56.78|53.98|56.6|53.8|0
1656636530000|2022-07-01 00:48:50|56.71|53.91|56.78|53.98|56.78|53.98|56.71|53.91|0
1656636540000|2022-07-01 00:49:00|56.83|54.03|56.89|54.09|56.89|54.09|56.83|54.03|0
1656636550000|2022-07-01 00:49:10|56.87|54.07|56.87|54.07|56.92|54.12|56.87|54.07|0
1656636560000|2022-07-01 00:49:20|56.89|54.09|57.01|54.21|57.01|54.21|56.89|54.09|0
1656636570000|2022-07-01 00:49:30|56.96|54.16|56.96|54.16|56.96|54.16|56.96|54.16|0
1656636580000|2022-07-01 00:49:40|56.98|54.18|56.98|54.18|56.98|54.18|56.98|54.18|0
1656636590000|2022-07-01 00:49:50|56.96|54.16|56.83|54.03|56.96|54.16|56.83|54.03|0
1656636600000|2022-07-01 00:50:00|56.87|54.07|56.87|54.07|56.89|54.09|56.87|54.07|0
1656636610000|2022-07-01 00:50:10|56.8|54|56.87|54.07|56.87|54.07|56.78|53.98|0
1656636620000|2022-07-01 00:50:20|56.92|54.12|56.96|54.16|56.98|54.18|56.92|54.12|0
1656636630000|2022-07-01 00:50:30|56.92|54.12|56.96|54.16|56.96|54.16|56.92|54.12|0
1656636640000|2022-07-01 00:50:40|57.01|54.21|56.87|54.07|57.01|54.21|56.87|54.07|0
1656636650000|2022-07-01 00:50:50|56.83|54.03|56.78|53.98|56.83|54.03|56.78|53.98|0
1656636660000|2022-07-01 00:51:00|56.76|53.96|56.8|54|56.8|54|56.76|53.96|0
1656636670000|2022-07-01 00:51:10|56.74|53.94|56.65|53.85|56.74|53.94|56.65|53.85|0
1656636680000|2022-07-01 00:51:20|56.63|53.83|56.6|53.8|56.65|53.85|56.6|53.8|0
1656636690000|2022-07-01 00:51:30|56.65|53.85|56.56|53.76|56.65|53.85|56.56|53.76|0
1656636700000|2022-07-01 00:51:40|56.52|53.72|56.56|53.76|56.56|53.76|56.52|53.72|0
1656636710000|2022-07-01 00:51:50|56.54|53.74|56.56|53.76|56.56|53.76|56.54|53.74|0
1656636730000|2022-07-01 00:52:10|56.51|53.71|56.47|53.67|56.51|53.71|56.47|53.67|0
1656636740000|2022-07-01 00:52:20|56.51|53.71|56.49|53.69|56.51|53.71|56.47|53.67|0
1656636750000|2022-07-01 00:52:30|56.51|53.71|56.51|53.71|56.54|53.74|56.51|53.71|0
1656636760000|2022-07-01 00:52:40|56.54|53.74|56.56|53.76|56.56|53.76|56.47|53.67|0
1656636770000|2022-07-01 00:52:50|56.51|53.71|56.47|53.67|56.51|53.71|56.47|53.67|0
1656636780000|2022-07-01 00:53:00|56.51|53.71|56.51|53.71|56.51|53.71|56.51|53.71|0
1656636790000|2022-07-01 00:53:10|56.47|53.67|56.51|53.71|56.51|53.71|56.47|53.67|0
1656636800000|2022-07-01 00:53:20|56.56|53.76|56.6|53.8|56.65|53.85|56.56|53.76|0
1656636810000|2022-07-01 00:53:30|56.62|53.82|56.62|53.82|56.65|53.85|56.62|53.82|0
1656636820000|2022-07-01 00:53:40|56.65|53.85|56.76|53.96|56.76|53.96|56.65|53.85|0
1656636830000|2022-07-01 00:53:50|56.74|53.94|56.78|53.98|56.78|53.98|56.74|53.94|0
1656636840000|2022-07-01 00:54:00|56.87|54.07|56.78|53.98|56.87|54.07|56.78|53.98|0
1656636850000|2022-07-01 00:54:10|56.83|54.03|56.78|53.98|56.83|54.03|56.78|53.98|0
1656636860000|2022-07-01 00:54:20|56.67|53.87|56.74|53.94|56.74|53.94|56.67|53.87|0
1656636870000|2022-07-01 00:54:30|56.71|53.91|56.65|53.85|56.71|53.91|56.65|53.85|0
1656636880000|2022-07-01 00:54:40|56.6|53.8|56.56|53.76|56.6|53.8|56.56|53.76|0
1656636890000|2022-07-01 00:54:50|56.54|53.74|56.56|53.76|56.56|53.76|56.54|53.74|0
1656636900000|2022-07-01 00:55:00|56.58|53.78|56.47|53.67|56.6|53.8|56.47|53.67|0
1656636910000|2022-07-01 00:55:10|56.49|53.69|56.45|53.65|56.49|53.69|56.43|53.63|0
1656636920000|2022-07-01 00:55:20|56.38|53.58|56.45|53.65|56.45|53.65|56.38|53.58|0
1656636930000|2022-07-01 00:55:30|56.47|53.67|56.51|53.71|56.51|53.71|56.47|53.67|0
1656636940000|2022-07-01 00:55:40|56.56|53.76|56.51|53.71|56.56|53.76|56.51|53.71|0
1656636950000|2022-07-01 00:55:50|56.56|53.76|56.62|53.82|56.62|53.82|56.56|53.76|0
1656636960000|2022-07-01 00:56:00|56.6|53.8|56.56|53.76|56.6|53.8|56.51|53.71|0
1656636970000|2022-07-01 00:56:10|56.58|53.78|56.51|53.71|56.58|53.78|56.51|53.71|0
1656636980000|2022-07-01 00:56:20|56.45|53.65|56.4|53.6|56.45|53.65|56.38|53.58|0
1656636990000|2022-07-01 00:56:30|56.45|53.65|56.45|53.65|56.45|53.65|56.45|53.65|0
1656637000000|2022-07-01 00:56:40|56.43|53.63|56.38|53.58|56.43|53.63|56.34|53.54|0
1656637010000|2022-07-01 00:56:50|56.4|53.6|56.38|53.58|56.4|53.6|56.38|53.58|0
1656637020000|2022-07-01 00:57:00|56.34|53.54|56.34|53.54|56.34|53.54|56.34|53.54|0
1656637030000|2022-07-01 00:57:10|56.29|53.49|56.27|53.47|56.29|53.49|56.2|53.4|0
1656637040000|2022-07-01 00:57:20|56.29|53.49|56.34|53.54|56.34|53.54|56.25|53.45|0
1656637050000|2022-07-01 00:57:30|56.31|53.51|56.31|53.51|56.31|53.51|56.29|53.49|0
1656637060000|2022-07-01 00:57:40|56.34|53.54|56.31|53.51|56.34|53.54|56.31|53.51|0
1656637070000|2022-07-01 00:57:50|56.22|53.42|56.2|53.4|56.25|53.45|56.2|53.4|0
1656637080000|2022-07-01 00:58:00|56.16|53.36|56.22|53.42|56.22|53.42|56.16|53.36|0
1656637090000|2022-07-01 00:58:10|56.25|53.45|56.29|53.49|56.29|53.49|56.25|53.45|0
1656637100000|2022-07-01 00:58:20|56.18|53.38|56.14|53.34|56.18|53.38|56.14|53.34|0
1656637110000|2022-07-01 00:58:30|56.11|53.31|56.07|53.27|56.11|53.31|56.07|53.27|0
1656637120000|2022-07-01 00:58:40|56.14|53.34|56.14|53.34|56.14|53.34|56.14|53.34|0
1656637130000|2022-07-01 00:58:50|56.16|53.36|56.14|53.34|56.16|53.36|56.11|53.31|0
1656637140000|2022-07-01 00:59:00|56.16|53.36|56.14|53.34|56.18|53.38|56.14|53.34|0
1656637150000|2022-07-01 00:59:10|56.16|53.36|56.18|53.38|56.2|53.4|56.16|53.36|0
1656637160000|2022-07-01 00:59:20|56.16|53.36|56.11|53.31|56.18|53.38|56.11|53.31|0
1656637170000|2022-07-01 00:59:30|56.09|53.29|56.03|53.23|56.09|53.29|56.03|53.23|0
1656637180000|2022-07-01 00:59:40|55.98|53.18|55.89|53.09|55.98|53.18|55.89|53.09|0
1656637190000|2022-07-01 00:59:50|55.81|53.01|55.83|53.03|55.83|53.03|55.81|53.01|0
1656637200000|2022-07-01 01:00:00|55.81|53.01|55.76|52.96|55.81|53.01|55.76|52.96|0
1656637210000|2022-07-01 01:00:10|55.81|53.01|55.85|53.05|55.85|53.05|55.81|53.01|0
1656637220000|2022-07-01 01:00:20|55.89|53.09|56.09|53.29|56.09|53.29|55.89|53.09|0
1656637230000|2022-07-01 01:00:30|56.11|53.31|56.2|53.4|56.2|53.4|56.07|53.27|0
1656637240000|2022-07-01 01:00:40|56.27|53.47|56.25|53.45|56.27|53.47|56.25|53.45|0
1656637250000|2022-07-01 01:00:50|56.2|53.4|56.14|53.34|56.2|53.4|56.14|53.34|0
1656637260000|2022-07-01 01:01:00|56.2|53.4|56.09|53.29|56.2|53.4|56.09|53.29|0
1656637270000|2022-07-01 01:01:10|56.03|53.23|56.09|53.29|56.09|53.29|56.03|53.23|0
1656637280000|2022-07-01 01:01:20|56.05|53.25|56.03|53.23|56.07|53.27|56.03|53.23|0
1656637290000|2022-07-01 01:01:30|55.98|53.18|55.94|53.14|55.98|53.18|55.94|53.14|0
1656637300000|2022-07-01 01:01:40|56|53.2|55.94|53.14|56|53.2|55.94|53.14|0
1656637310000|2022-07-01 01:01:50|55.96|53.16|55.94|53.14|55.96|53.16|55.91|53.11|0
1656637320000|2022-07-01 01:02:00|55.96|53.16|55.85|53.05|55.96|53.16|55.85|53.05|0
1656637330000|2022-07-01 01:02:10|55.81|53.01|55.76|52.96|55.81|53.01|55.76|52.96|0
1656637340000|2022-07-01 01:02:20|55.78|52.98|55.78|52.98|55.78|52.98|55.76|52.96|0
1656637350000|2022-07-01 01:02:30|55.76|52.96|55.67|52.87|55.76|52.96|55.67|52.87|0
1656637360000|2022-07-01 01:02:40|55.59|52.79|55.63|52.83|55.67|52.87|55.59|52.79|0
1656637370000|2022-07-01 01:02:50|55.67|52.87|55.67|52.87|55.67|52.87|55.61|52.81|0
1656637380000|2022-07-01 01:03:00|55.81|53.01|55.85|53.05|55.85|53.05|55.81|53.01|0
1656637390000|2022-07-01 01:03:10|55.94|53.14|56|53.2|56|53.2|55.89|53.09|0
1656637400000|2022-07-01 01:03:20|55.98|53.18|55.94|53.14|55.98|53.18|55.94|53.14|0
1656637410000|2022-07-01 01:03:30|55.91|53.11|55.87|53.07|55.91|53.11|55.85|53.05|0
1656637420000|2022-07-01 01:03:40|55.85|53.05|55.89|53.09|55.89|53.09|55.85|53.05|0
1656637430000|2022-07-01 01:03:50|55.94|53.14|55.89|53.09|55.96|53.16|55.89|53.09|0
1656637440000|2022-07-01 01:04:00|55.96|53.16|55.87|53.07|55.96|53.16|55.87|53.07|0
1656637450000|2022-07-01 01:04:10|55.85|53.05|55.81|53.01|55.85|53.05|55.81|53.01|0
1656637460000|2022-07-01 01:04:20|55.85|53.05|55.78|52.98|55.85|53.05|55.78|52.98|0
1656637470000|2022-07-01 01:04:30|55.85|53.05|55.81|53.01|55.85|53.05|55.81|53.01|0
1656637480000|2022-07-01 01:04:40|55.78|52.98|55.78|52.98|55.81|53.01|55.76|52.96|0
1656637490000|2022-07-01 01:04:50|55.8|53|55.74|52.94|55.8|53|55.74|52.94|0
1656637500000|2022-07-01 01:05:00|55.67|52.87|55.74|52.94|55.74|52.94|55.65|52.85|0
1656637510000|2022-07-01 01:05:10|55.67|52.87|55.65|52.85|55.67|52.87|55.65|52.85|0
1656637520000|2022-07-01 01:05:20|55.59|52.79|55.56|52.76|55.59|52.79|55.54|52.74|0
1656637530000|2022-07-01 01:05:30|55.59|52.79|55.61|52.81|55.61|52.81|55.59|52.79|0
1656637540000|2022-07-01 01:05:40|55.59|52.79|55.59|52.79|55.59|52.79|55.54|52.74|0
1656637550000|2022-07-01 01:05:50|55.56|52.76|55.54|52.74|55.56|52.76|55.54|52.74|0
1656637560000|2022-07-01 01:06:00|55.5|52.7|55.41|52.61|55.5|52.7|55.41|52.61|0
1656637570000|2022-07-01 01:06:10|55.32|52.52|55.41|52.61|55.41|52.61|55.32|52.52|0
1656637580000|2022-07-01 01:06:20|55.37|52.57|55.32|52.52|55.41|52.61|55.32|52.52|0
1656637590000|2022-07-01 01:06:30|55.37|52.57|55.5|52.7|55.5|52.7|55.37|52.57|0
1656637600000|2022-07-01 01:06:40|55.58|52.78|55.67|52.87|55.67|52.87|55.58|52.78|0
1656637610000|2022-07-01 01:06:50|55.58|52.78|55.67|52.87|55.67|52.87|55.58|52.78|0
1656637620000|2022-07-01 01:07:00|55.72|52.92|55.8|53|55.8|53|55.72|52.92|0
1656637630000|2022-07-01 01:07:10|55.89|53.09|55.96|53.16|55.96|53.16|55.89|53.09|0
1656637640000|2022-07-01 01:07:20|55.98|53.18|55.94|53.14|55.98|53.18|55.91|53.11|0
1656637650000|2022-07-01 01:07:30|55.89|53.09|55.85|53.05|55.91|53.11|55.85|53.05|0
1656637660000|2022-07-01 01:07:40|55.83|53.03|55.83|53.03|55.83|53.03|55.8|53|0
1656637670000|2022-07-01 01:07:50|55.85|53.05|55.89|53.09|55.89|53.09|55.85|53.05|0
1656637680000|2022-07-01 01:08:00|55.85|53.05|55.94|53.14|55.94|53.14|55.85|53.05|0
1656637690000|2022-07-01 01:08:10|55.98|53.18|55.98|53.18|56|53.2|55.98|53.18|0
1656637700000|2022-07-01 01:08:20|56.05|53.25|55.98|53.18|56.05|53.25|55.98|53.18|0
1656637710000|2022-07-01 01:08:30|55.94|53.14|55.94|53.14|55.98|53.18|55.94|53.14|0
1656637720000|2022-07-01 01:08:40|55.85|53.05|55.78|52.98|55.85|53.05|55.76|52.96|0
1656637730000|2022-07-01 01:08:50|55.83|53.03|55.94|53.14|55.94|53.14|55.8|53|0
1656637740000|2022-07-01 01:09:00|55.91|53.11|55.89|53.09|55.91|53.11|55.89|53.09|0
1656637750000|2022-07-01 01:09:10|55.85|53.05|55.8|53|55.87|53.07|55.8|53|0
1656637760000|2022-07-01 01:09:20|55.72|52.92|55.72|52.92|55.72|52.92|55.67|52.87|0
1656637770000|2022-07-01 01:09:30|55.69|52.89|55.58|52.78|55.69|52.89|55.58|52.78|0
1656637780000|2022-07-01 01:09:40|55.61|52.81|55.72|52.92|55.72|52.92|55.58|52.78|0
1656637790000|2022-07-01 01:09:50|55.67|52.87|55.58|52.78|55.67|52.87|55.58|52.78|0
1656637800000|2022-07-01 01:10:00|55.54|52.74|55.58|52.78|55.58|52.78|55.5|52.7|0
1656637810000|2022-07-01 01:10:10|55.61|52.81|55.58|52.78|55.61|52.81|55.58|52.78|0
1656637820000|2022-07-01 01:10:20|55.54|52.74|55.5|52.7|55.54|52.74|55.5|52.7|0
1656637830000|2022-07-01 01:10:30|55.45|52.65|55.43|52.63|55.45|52.65|55.37|52.57|0
1656637840000|2022-07-01 01:10:40|55.45|52.65|55.45|52.65|55.45|52.65|55.41|52.61|0
1656637850000|2022-07-01 01:10:50|55.43|52.63|55.45|52.65|55.5|52.7|55.41|52.61|0
1656637860000|2022-07-01 01:11:00|55.41|52.61|55.32|52.52|55.41|52.61|55.32|52.52|0
1656637870000|2022-07-01 01:11:10|55.28|52.48|55.3|52.5|55.3|52.5|55.28|52.48|0
1656637880000|2022-07-01 01:11:20|55.32|52.52|55.36|52.56|55.36|52.56|55.32|52.52|0
1656637890000|2022-07-01 01:11:30|55.41|52.61|55.45|52.65|55.45|52.65|55.41|52.61|0
1656637900000|2022-07-01 01:11:40|55.41|52.61|55.52|52.72|55.52|52.72|55.41|52.61|0
1656637910000|2022-07-01 01:11:50|55.47|52.67|55.39|52.59|55.47|52.67|55.39|52.59|0
1656637920000|2022-07-01 01:12:00|55.32|52.52|55.28|52.48|55.32|52.52|55.28|52.48|0
1656637930000|2022-07-01 01:12:10|55.3|52.5|55.06|52.26|55.3|52.5|55.06|52.26|0
1656637940000|2022-07-01 01:12:20|54.97|52.17|55.02|52.22|55.02|52.22|54.93|52.13|0
1656637950000|2022-07-01 01:12:30|54.97|52.17|55.06|52.26|55.06|52.26|54.97|52.17|0
1656637960000|2022-07-01 01:12:40|55.04|52.24|54.97|52.17|55.04|52.24|54.97|52.17|0
1656637970000|2022-07-01 01:12:50|54.95|52.15|55.02|52.22|55.02|52.22|54.93|52.13|0
1656637980000|2022-07-01 01:13:00|55.1|52.3|55.06|52.26|55.1|52.3|55.02|52.22|0
1656637990000|2022-07-01 01:13:10|55.12|52.32|54.95|52.15|55.12|52.32|54.93|52.13|0
1656638000000|2022-07-01 01:13:20|55.02|52.22|54.97|52.17|55.02|52.22|54.97|52.17|0
1656638010000|2022-07-01 01:13:30|55.02|52.22|55.15|52.35|55.15|52.35|55.02|52.22|0
1656638020000|2022-07-01 01:13:40|55.23|52.43|55.23|52.43|55.25|52.45|55.23|52.43|0
1656638030000|2022-07-01 01:13:50|55.19|52.39|55.17|52.37|55.21|52.41|55.17|52.37|0
1656638040000|2022-07-01 01:14:00|55.28|52.48|55.25|52.45|55.28|52.48|55.23|52.43|0
1656638050000|2022-07-01 01:14:10|55.36|52.56|55.25|52.45|55.36|52.56|55.25|52.45|0
1656638060000|2022-07-01 01:14:20|55.19|52.39|55.23|52.43|55.23|52.43|55.19|52.39|0
1656638070000|2022-07-01 01:14:30|55.32|52.52|55.43|52.63|55.43|52.63|55.28|52.48|0
1656638080000|2022-07-01 01:14:40|55.32|52.52|55.28|52.48|55.32|52.52|55.28|52.48|0
1656638090000|2022-07-01 01:14:50|55.3|52.5|55.41|52.61|55.41|52.61|55.3|52.5|0
1656638100000|2022-07-01 01:15:00|55.47|52.67|55.43|52.63|55.52|52.72|55.41|52.61|0
1656638110000|2022-07-01 01:15:10|55.41|52.61|55.43|52.63|55.43|52.63|55.41|52.61|0
1656638120000|2022-07-01 01:15:20|55.45|52.65|55.45|52.65|55.5|52.7|55.45|52.65|0
1656638130000|2022-07-01 01:15:30|55.47|52.67|55.5|52.7|55.5|52.7|55.47|52.67|0
1656638140000|2022-07-01 01:15:40|55.47|52.67|55.45|52.65|55.47|52.67|55.45|52.65|0
1656638150000|2022-07-01 01:15:50|55.41|52.61|55.32|52.52|55.41|52.61|55.32|52.52|0
1656638160000|2022-07-01 01:16:00|55.38|52.58|55.32|52.52|55.38|52.58|55.32|52.52|0
1656638170000|2022-07-01 01:16:10|55.34|52.54|55.32|52.52|55.34|52.54|55.32|52.52|0
1656638180000|2022-07-01 01:16:20|55.23|52.43|55.23|52.43|55.23|52.43|55.15|52.35|0
1656638190000|2022-07-01 01:16:30|55.25|52.45|55.32|52.52|55.32|52.52|55.25|52.45|0
1656638200000|2022-07-01 01:16:40|55.36|52.56|55.38|52.58|55.41|52.61|55.36|52.56|0
1656638210000|2022-07-01 01:16:50|55.41|52.61|55.56|52.76|55.56|52.76|55.41|52.61|0
1656638220000|2022-07-01 01:17:00|55.6|52.8|55.56|52.76|55.6|52.8|55.56|52.76|0
1656638230000|2022-07-01 01:17:10|55.58|52.78|55.58|52.78|55.58|52.78|55.5|52.7|0
1656638240000|2022-07-01 01:17:20|55.56|52.76|55.36|52.56|55.56|52.76|55.36|52.56|0
1656638250000|2022-07-01 01:17:30|55.41|52.61|55.3|52.5|55.41|52.61|55.3|52.5|0
1656638260000|2022-07-01 01:17:40|55.28|52.48|55.36|52.56|55.36|52.56|55.23|52.43|0
1656638270000|2022-07-01 01:17:50|55.38|52.58|55.34|52.54|55.41|52.61|55.34|52.54|0
1656638280000|2022-07-01 01:18:00|55.32|52.52|55.32|52.52|55.32|52.52|55.28|52.48|0
1656638290000|2022-07-01 01:18:10|55.34|52.54|55.38|52.58|55.38|52.58|55.34|52.54|0
1656638300000|2022-07-01 01:18:20|55.36|52.56|55.38|52.58|55.41|52.61|55.36|52.56|0
1656638310000|2022-07-01 01:18:30|55.36|52.56|55.34|52.54|55.38|52.58|55.34|52.54|0
1656638320000|2022-07-01 01:18:40|55.32|52.52|55.25|52.45|55.32|52.52|55.23|52.43|0
1656638330000|2022-07-01 01:18:50|55.23|52.43|55.3|52.5|55.3|52.5|55.23|52.43|0
1656638340000|2022-07-01 01:19:00|55.28|52.48|55.23|52.43|55.28|52.48|55.17|52.37|0
1656638350000|2022-07-01 01:19:10|55.28|52.48|55.3|52.5|55.34|52.54|55.28|52.48|0
1656638360000|2022-07-01 01:19:20|55.32|52.52|55.36|52.56|55.41|52.61|55.32|52.52|0
1656638370000|2022-07-01 01:19:30|55.41|52.61|55.36|52.56|55.41|52.61|55.36|52.56|0
1656638380000|2022-07-01 01:19:40|55.38|52.58|55.38|52.58|55.38|52.58|55.38|52.58|0
1656638390000|2022-07-01 01:19:50|55.41|52.61|55.43|52.63|55.45|52.65|55.41|52.61|0
1656638400000|2022-07-01 01:20:00|55.45|52.65|55.34|52.54|55.45|52.65|55.32|52.52|0
1656638410000|2022-07-01 01:20:10|55.38|52.58|55.38|52.58|55.45|52.65|55.36|52.56|0
1656638420000|2022-07-01 01:20:20|55.36|52.56|55.38|52.58|55.38|52.58|55.36|52.56|0
1656638430000|2022-07-01 01:20:30|55.43|52.63|55.43|52.63|55.45|52.65|55.43|52.63|0
1656638440000|2022-07-01 01:20:40|55.47|52.67|55.41|52.61|55.47|52.67|55.41|52.61|0
1656638450000|2022-07-01 01:20:50|55.43|52.63|55.45|52.65|55.45|52.65|55.43|52.63|0
1656638460000|2022-07-01 01:21:00|55.47|52.67|55.41|52.61|55.47|52.67|55.41|52.61|0
1656638470000|2022-07-01 01:21:10|55.43|52.63|55.23|52.43|55.43|52.63|55.23|52.43|0
1656638480000|2022-07-01 01:21:20|55.28|52.48|55.28|52.48|55.3|52.5|55.28|52.48|0
1656638490000|2022-07-01 01:21:30|55.19|52.39|55.14|52.34|55.19|52.39|55.14|52.34|0
1656638500000|2022-07-01 01:21:40|55.19|52.39|55.23|52.43|55.25|52.45|55.14|52.34|0
1656638510000|2022-07-01 01:21:50|55.25|52.45|55.23|52.43|55.25|52.45|55.21|52.41|0
1656638520000|2022-07-01 01:22:00|55.21|52.41|55.19|52.39|55.21|52.41|55.19|52.39|0
1656638530000|2022-07-01 01:22:10|55.17|52.37|55.21|52.41|55.21|52.41|55.17|52.37|0
1656638540000|2022-07-01 01:22:20|55.23|52.43|55.23|52.43|55.28|52.48|55.23|52.43|0
1656638550000|2022-07-01 01:22:30|55.17|52.37|55.19|52.39|55.19|52.39|55.17|52.37|0
1656638560000|2022-07-01 01:22:40|55.23|52.43|55.12|52.32|55.23|52.43|55.12|52.32|0
1656638570000|2022-07-01 01:22:50|55.19|52.39|55.14|52.34|55.19|52.39|55.14|52.34|0
1656638580000|2022-07-01 01:23:00|55.19|52.39|55.14|52.34|55.19|52.39|55.14|52.34|0
1656638590000|2022-07-01 01:23:10|55.17|52.37|55.21|52.41|55.21|52.41|55.17|52.37|0
1656638600000|2022-07-01 01:23:20|55.23|52.43|55.27|52.47|55.27|52.47|55.23|52.43|0
1656638610000|2022-07-01 01:23:30|55.23|52.43|55.25|52.45|55.25|52.45|55.23|52.43|0
1656638620000|2022-07-01 01:23:40|55.23|52.43|55.27|52.47|55.27|52.47|55.23|52.43|0
1656638630000|2022-07-01 01:23:50|55.32|52.52|55.32|52.52|55.32|52.52|55.32|52.52|0
1656638640000|2022-07-01 01:24:00|55.27|52.47|55.14|52.34|55.27|52.47|55.14|52.34|0
1656638650000|2022-07-01 01:24:10|55.08|52.28|55.12|52.32|55.16|52.36|55.08|52.28|0
1656638660000|2022-07-01 01:24:20|55.1|52.3|55.1|52.3|55.12|52.32|55.1|52.3|0
1656638670000|2022-07-01 01:24:30|55.14|52.34|55.1|52.3|55.19|52.39|55.1|52.3|0
1656638680000|2022-07-01 01:24:40|55.12|52.32|55.1|52.3|55.12|52.32|55.08|52.28|0
1656638690000|2022-07-01 01:24:50|55.08|52.28|55.1|52.3|55.1|52.3|55.06|52.26|0
1656638700000|2022-07-01 01:25:00|55.21|52.41|55.14|52.34|55.21|52.41|55.14|52.34|0
1656638710000|2022-07-01 01:25:10|55.19|52.39|55.14|52.34|55.19|52.39|55.14|52.34|0
1656638720000|2022-07-01 01:25:20|55.16|52.36|55.16|52.36|55.16|52.36|55.16|52.36|0
1656638730000|2022-07-01 01:25:30|55.23|52.43|55.25|52.45|55.25|52.45|55.23|52.43|0
1656638740000|2022-07-01 01:25:40|55.23|52.43|55.23|52.43|55.23|52.43|55.23|52.43|0
1656638750000|2022-07-01 01:25:50|55.16|52.36|55.19|52.39|55.19|52.39|55.16|52.36|0
1656638760000|2022-07-01 01:26:00|55.27|52.47|55.3|52.5|55.3|52.5|55.27|52.47|0
1656638770000|2022-07-01 01:26:10|55.32|52.52|55.41|52.61|55.41|52.61|55.32|52.52|0
1656638780000|2022-07-01 01:26:20|55.38|52.58|55.45|52.65|55.45|52.65|55.36|52.56|0
1656638790000|2022-07-01 01:26:30|55.51|52.71|55.51|52.71|55.51|52.71|55.49|52.69|0
1656638800000|2022-07-01 01:26:40|55.49|52.69|55.47|52.67|55.51|52.71|55.47|52.67|0
1656638810000|2022-07-01 01:26:50|55.45|52.65|55.54|52.74|55.54|52.74|55.45|52.65|0
1656638820000|2022-07-01 01:27:00|55.49|52.69|55.41|52.61|55.49|52.69|55.41|52.61|0
1656638830000|2022-07-01 01:27:10|55.47|52.67|55.45|52.65|55.47|52.67|55.45|52.65|0
1656638840000|2022-07-01 01:27:20|55.38|52.58|55.43|52.63|55.43|52.63|55.38|52.58|0
1656638850000|2022-07-01 01:27:30|55.36|52.56|55.41|52.61|55.43|52.63|55.36|52.56|0
1656638860000|2022-07-01 01:27:40|55.32|52.52|55.27|52.47|55.32|52.52|55.27|52.47|0
1656638870000|2022-07-01 01:27:50|55.25|52.45|55.21|52.41|55.25|52.45|55.21|52.41|0
1656638880000|2022-07-01 01:28:00|55.23|52.43|55.1|52.3|55.23|52.43|55.1|52.3|0
1656638890000|2022-07-01 01:28:10|55.12|52.32|55.06|52.26|55.12|52.32|55.06|52.26|0
1656638900000|2022-07-01 01:28:20|54.97|52.17|54.93|52.13|54.97|52.17|54.93|52.13|0
1656638910000|2022-07-01 01:28:30|54.97|52.17|54.99|52.19|54.99|52.19|54.97|52.17|0
1656638920000|2022-07-01 01:28:40|54.93|52.13|54.97|52.17|54.97|52.17|54.93|52.13|0
1656638930000|2022-07-01 01:28:50|55.01|52.21|55.06|52.26|55.06|52.26|55.01|52.21|0
1656638940000|2022-07-01 01:29:00|54.93|52.13|54.79|51.99|54.93|52.13|54.79|51.99|0
1656638950000|2022-07-01 01:29:10|54.82|52.02|54.71|51.91|54.82|52.02|54.71|51.91|0
1656638960000|2022-07-01 01:29:20|54.75|51.95|54.75|51.95|54.75|51.95|54.73|51.93|0
1656638970000|2022-07-01 01:29:30|54.71|51.91|54.71|51.91|54.75|51.95|54.66|51.86|0
1656638980000|2022-07-01 01:29:40|54.66|51.86|54.66|51.86|54.66|51.86|54.66|51.86|0
1656638990000|2022-07-01 01:29:50|54.75|51.95|54.75|51.95|54.75|51.95|54.75|51.95|0
1656639000000|2022-07-01 01:30:00|54.71|51.91|54.32|51.52|54.71|51.91|54.32|51.52|0
1656639010000|2022-07-01 01:30:10|54.36|51.56|54.36|51.56|54.36|51.56|54.34|51.54|0
1656639020000|2022-07-01 01:30:20|54.3|51.5|54.36|51.56|54.36|51.56|54.3|51.5|0
1656639030000|2022-07-01 01:30:30|54.32|51.52|54.28|51.48|54.32|51.52|54.28|51.48|0
1656639040000|2022-07-01 01:30:40|54.3|51.5|54.28|51.48|54.3|51.5|54.25|51.45|0
1656639050000|2022-07-01 01:30:50|54.36|51.56|54.36|51.56|54.45|51.65|54.36|51.56|0
1656639060000|2022-07-01 01:31:00|54.3|51.5|54.34|51.54|54.34|51.54|54.28|51.48|0
1656639070000|2022-07-01 01:31:10|54.43|51.63|54.28|51.48|54.43|51.63|54.28|51.48|0
1656639080000|2022-07-01 01:31:20|54.15|51.35|54.1|51.3|54.15|51.35|54.08|51.28|0
1656639090000|2022-07-01 01:31:30|54.04|51.24|53.93|51.13|54.04|51.24|53.93|51.13|0
1656639100000|2022-07-01 01:31:40|54|51.2|54.04|51.24|54.04|51.24|53.97|51.17|0
1656639110000|2022-07-01 01:31:50|53.97|51.17|54.02|51.22|54.02|51.22|53.97|51.17|0
1656639120000|2022-07-01 01:32:00|54.08|51.28|54.1|51.3|54.1|51.3|54.06|51.26|0
1656639130000|2022-07-01 01:32:10|54.12|51.32|54.12|51.32|54.15|51.35|54.12|51.32|0
1656639140000|2022-07-01 01:32:20|54.15|51.35|54.02|51.22|54.15|51.35|54.02|51.22|0
1656639150000|2022-07-01 01:32:30|53.97|51.17|53.99|51.19|54.02|51.22|53.97|51.17|0
1656639160000|2022-07-01 01:32:40|53.97|51.17|53.97|51.17|53.97|51.17|53.93|51.13|0
1656639170000|2022-07-01 01:32:50|53.99|51.19|54.06|51.26|54.06|51.26|53.97|51.17|0
1656639180000|2022-07-01 01:33:00|53.99|51.19|54.19|51.39|54.19|51.39|53.99|51.19|0
1656639190000|2022-07-01 01:33:10|54.28|51.48|54.4|51.6|54.4|51.6|54.28|51.48|0
1656639200000|2022-07-01 01:33:20|54.36|51.56|54.28|51.48|54.36|51.56|54.25|51.45|0
1656639210000|2022-07-01 01:33:30|54.32|51.52|54.23|51.43|54.32|51.52|54.21|51.41|0
1656639220000|2022-07-01 01:33:40|54.28|51.48|54.3|51.5|54.32|51.52|54.28|51.48|0
1656639230000|2022-07-01 01:33:50|54.28|51.48|54.21|51.41|54.28|51.48|54.21|51.41|0
1656639240000|2022-07-01 01:34:00|54.23|51.43|54.25|51.45|54.25|51.45|54.21|51.41|0
1656639250000|2022-07-01 01:34:10|54.23|51.43|54.21|51.41|54.23|51.43|54.21|51.41|0
1656639260000|2022-07-01 01:34:20|54.25|51.45|54.27|51.47|54.27|51.47|54.25|51.45|0
1656639270000|2022-07-01 01:34:30|54.3|51.5|54.19|51.39|54.3|51.5|54.19|51.39|0
1656639280000|2022-07-01 01:34:40|54.23|51.43|54.15|51.35|54.23|51.43|54.15|51.35|0
1656639290000|2022-07-01 01:34:50|54.12|51.32|54.06|51.26|54.12|51.32|54.06|51.26|0
1656639300000|2022-07-01 01:35:00|54.04|51.24|54.1|51.3|54.1|51.3|54.02|51.22|0
1656639310000|2022-07-01 01:35:10|54.19|51.39|54.21|51.41|54.23|51.43|54.19|51.39|0
1656639320000|2022-07-01 01:35:20|54.23|51.43|54.12|51.32|54.23|51.43|54.12|51.32|0
1656639330000|2022-07-01 01:35:30|54.1|51.3|54.19|51.39|54.19|51.39|54.1|51.3|0
1656639340000|2022-07-01 01:35:40|54.23|51.43|54.32|51.52|54.32|51.52|54.23|51.43|0
1656639350000|2022-07-01 01:35:50|54.25|51.45|54.25|51.45|54.25|51.45|54.21|51.41|0
1656639360000|2022-07-01 01:36:00|54.23|51.43|54.19|51.39|54.23|51.43|54.19|51.39|0
1656639370000|2022-07-01 01:36:10|54.12|51.32|54.15|51.35|54.15|51.35|54.1|51.3|0
1656639380000|2022-07-01 01:36:20|54.12|51.32|54.15|51.35|54.17|51.37|54.12|51.32|0
1656639390000|2022-07-01 01:36:30|54.08|51.28|54.15|51.35|54.15|51.35|54.08|51.28|0
1656639400000|2022-07-01 01:36:40|54.1|51.3|53.93|51.13|54.1|51.3|53.93|51.13|0
1656639410000|2022-07-01 01:36:50|53.91|51.11|53.76|50.96|53.91|51.11|53.76|50.96|0
1656639420000|2022-07-01 01:37:00|53.72|50.92|53.67|50.87|53.72|50.92|53.63|50.83|0
1656639430000|2022-07-01 01:37:10|53.63|50.83|53.72|50.92|53.72|50.92|53.63|50.83|0
1656639440000|2022-07-01 01:37:20|53.74|50.94|53.74|50.94|53.74|50.94|53.74|50.94|0
1656639450000|2022-07-01 01:37:30|53.76|50.96|53.76|50.96|53.8|51|53.76|50.96|0
1656639460000|2022-07-01 01:37:40|53.72|50.92|53.76|50.96|53.76|50.96|53.72|50.92|0
1656639470000|2022-07-01 01:37:50|53.8|51|53.78|50.98|53.8|51|53.76|50.96|0
1656639480000|2022-07-01 01:38:00|53.8|51|53.93|51.13|53.93|51.13|53.8|51|0
1656639490000|2022-07-01 01:38:10|53.95|51.15|53.99|51.19|54.02|51.22|53.95|51.15|0
1656639500000|2022-07-01 01:38:20|54.04|51.24|54.04|51.24|54.04|51.24|54.02|51.22|0
1656639510000|2022-07-01 01:38:30|54.06|51.26|54.06|51.26|54.12|51.32|54.06|51.26|0
1656639520000|2022-07-01 01:38:40|54.02|51.22|53.99|51.19|54.02|51.22|53.93|51.13|0
1656639530000|2022-07-01 01:38:50|54.02|51.22|54.02|51.22|54.02|51.22|53.97|51.17|0
1656639540000|2022-07-01 01:39:00|54.06|51.26|54.02|51.22|54.06|51.26|54.02|51.22|0
1656639550000|2022-07-01 01:39:10|54.06|51.26|54.19|51.39|54.19|51.39|54.06|51.26|0
1656639560000|2022-07-01 01:39:20|54.21|51.41|54.19|51.39|54.21|51.41|54.19|51.39|0
1656639570000|2022-07-01 01:39:30|54.17|51.37|54.19|51.39|54.19|51.39|54.14|51.34|0
1656639580000|2022-07-01 01:39:40|54.17|51.37|54.23|51.43|54.23|51.43|54.14|51.34|0
1656639590000|2022-07-01 01:39:50|54.27|51.47|54.23|51.43|54.27|51.47|54.23|51.43|0
1656639600000|2022-07-01 01:40:00|54.21|51.41|54.32|51.52|54.32|51.52|54.21|51.41|0
1656639610000|2022-07-01 01:40:10|54.27|51.47|54.19|51.39|54.27|51.47|54.17|51.37|0
1656639620000|2022-07-01 01:40:20|54.27|51.47|54.27|51.47|54.27|51.47|54.27|51.47|0
1656639630000|2022-07-01 01:40:30|54.23|51.43|54.27|51.47|54.27|51.47|54.23|51.43|0
1656639650000|2022-07-01 01:40:50|54.21|51.41|54.27|51.47|54.27|51.47|54.21|51.41|0
1656639660000|2022-07-01 01:41:00|54.29|51.49|54.32|51.52|54.32|51.52|54.27|51.47|0
1656639670000|2022-07-01 01:41:10|54.34|51.54|54.36|51.56|54.36|51.56|54.34|51.54|0
1656639680000|2022-07-01 01:41:20|54.53|51.73|54.47|51.67|54.53|51.73|54.47|51.67|0
1656639690000|2022-07-01 01:41:30|54.45|51.65|54.38|51.58|54.45|51.65|54.38|51.58|0
1656639700000|2022-07-01 01:41:40|54.36|51.56|54.53|51.73|54.53|51.73|54.36|51.56|0
1656639710000|2022-07-01 01:41:50|54.49|51.69|54.53|51.73|54.53|51.73|54.49|51.69|0
1656639720000|2022-07-01 01:42:00|54.51|51.71|54.49|51.69|54.53|51.73|54.49|51.69|0
1656639730000|2022-07-01 01:42:10|54.53|51.73|54.49|51.69|54.53|51.73|54.49|51.69|0
1656639740000|2022-07-01 01:42:20|54.45|51.65|54.4|51.6|54.45|51.65|54.4|51.6|0
1656639750000|2022-07-01 01:42:30|54.42|51.62|54.47|51.67|54.51|51.71|54.42|51.62|0
1656639760000|2022-07-01 01:42:40|54.4|51.6|54.45|51.65|54.49|51.69|54.4|51.6|0
1656639770000|2022-07-01 01:42:50|54.47|51.67|54.42|51.62|54.47|51.67|54.36|51.56|0
1656639780000|2022-07-01 01:43:00|54.38|51.58|54.25|51.45|54.38|51.58|54.25|51.45|0
1656639790000|2022-07-01 01:43:10|54.23|51.43|54.25|51.45|54.25|51.45|54.19|51.39|0
1656639800000|2022-07-01 01:43:20|54.32|51.52|54.21|51.41|54.32|51.52|54.21|51.41|0
1656639810000|2022-07-01 01:43:30|54.23|51.43|54.27|51.47|54.27|51.47|54.23|51.43|0
1656639820000|2022-07-01 01:43:40|54.25|51.45|54.23|51.43|54.25|51.45|54.19|51.39|0
1656639830000|2022-07-01 01:43:50|54.19|51.39|54.1|51.3|54.19|51.39|54.1|51.3|0
1656639840000|2022-07-01 01:44:00|54.14|51.34|54.14|51.34|54.14|51.34|54.14|51.34|0
1656639850000|2022-07-01 01:44:10|54.19|51.39|54.19|51.39|54.19|51.39|54.19|51.39|0
1656639860000|2022-07-01 01:44:20|54.16|51.36|54.23|51.43|54.23|51.43|54.16|51.36|0
1656639870000|2022-07-01 01:44:30|54.19|51.39|54.23|51.43|54.23|51.43|54.19|51.39|0
1656639880000|2022-07-01 01:44:40|54.16|51.36|54.14|51.34|54.16|51.36|54.14|51.34|0
1656639890000|2022-07-01 01:44:50|54.1|51.3|54.08|51.28|54.14|51.34|54.08|51.28|0
1656639900000|2022-07-01 01:45:00|54.19|51.39|54.27|51.47|54.27|51.47|54.19|51.39|0
1656639910000|2022-07-01 01:45:10|54.32|51.52|54.32|51.52|54.32|51.52|54.25|51.45|0
1656639920000|2022-07-01 01:45:20|54.36|51.56|54.32|51.52|54.36|51.56|54.32|51.52|0
1656639930000|2022-07-01 01:45:30|54.29|51.49|54.4|51.6|54.4|51.6|54.29|51.49|0
1656639940000|2022-07-01 01:45:40|54.45|51.65|54.42|51.62|54.45|51.65|54.36|51.56|0
1656639950000|2022-07-01 01:45:50|54.45|51.65|54.42|51.62|54.45|51.65|54.4|51.6|0
1656639960000|2022-07-01 01:46:00|54.49|51.69|54.47|51.67|54.49|51.69|54.47|51.67|0
1656639970000|2022-07-01 01:46:10|54.49|51.69|54.44|51.64|54.49|51.69|54.44|51.64|0
1656639980000|2022-07-01 01:46:20|54.49|51.69|54.51|51.71|54.53|51.73|54.49|51.69|0
1656639990000|2022-07-01 01:46:30|54.53|51.73|54.32|51.52|54.53|51.73|54.32|51.52|0
1656640000000|2022-07-01 01:46:40|54.36|51.56|54.36|51.56|54.4|51.6|54.36|51.56|0
1656640010000|2022-07-01 01:46:50|54.38|51.58|54.4|51.6|54.4|51.6|54.38|51.58|0
1656640020000|2022-07-01 01:47:00|54.42|51.62|54.34|51.54|54.42|51.62|54.34|51.54|0
1656640030000|2022-07-01 01:47:10|54.32|51.52|54.27|51.47|54.34|51.54|54.27|51.47|0
1656640040000|2022-07-01 01:47:20|54.23|51.43|54.21|51.41|54.23|51.43|54.21|51.41|0
1656640050000|2022-07-01 01:47:30|54.16|51.36|54.14|51.34|54.16|51.36|54.12|51.32|0
1656640060000|2022-07-01 01:47:40|54.19|51.39|54.16|51.36|54.19|51.39|54.16|51.36|0
1656640070000|2022-07-01 01:47:50|54.27|51.47|54.27|51.47|54.27|51.47|54.23|51.43|0
1656640080000|2022-07-01 01:48:00|54.29|51.49|54.23|51.43|54.29|51.49|54.21|51.41|0
1656640090000|2022-07-01 01:48:10|54.16|51.36|54.19|51.39|54.19|51.39|54.14|51.34|0
1656640100000|2022-07-01 01:48:20|54.16|51.36|54.27|51.47|54.27|51.47|54.16|51.36|0
1656640110000|2022-07-01 01:48:30|54.25|51.45|54.32|51.52|54.32|51.52|54.25|51.45|0
1656640120000|2022-07-01 01:48:40|54.4|51.6|54.44|51.64|54.44|51.64|54.4|51.6|0
1656640130000|2022-07-01 01:48:50|54.4|51.6|54.38|51.58|54.4|51.6|54.38|51.58|0
1656640140000|2022-07-01 01:49:00|54.36|51.56|54.4|51.6|54.4|51.6|54.34|51.54|0
1656640150000|2022-07-01 01:49:10|54.47|51.67|54.38|51.58|54.47|51.67|54.38|51.58|0
1656640160000|2022-07-01 01:49:20|54.36|51.56|54.38|51.58|54.38|51.58|54.36|51.56|0
1656640170000|2022-07-01 01:49:30|54.36|51.56|54.27|51.47|54.36|51.56|54.27|51.47|0
1656640180000|2022-07-01 01:49:40|54.31|51.51|54.27|51.47|54.31|51.51|54.27|51.47|0
1656640190000|2022-07-01 01:49:50|54.25|51.45|54.23|51.43|54.29|51.49|54.23|51.43|0
1656640200000|2022-07-01 01:50:00|54.19|51.39|54.27|51.47|54.27|51.47|54.19|51.39|0
1656640210000|2022-07-01 01:50:10|54.29|51.49|54.31|51.51|54.36|51.56|54.27|51.47|0
1656640220000|2022-07-01 01:50:20|54.29|51.49|54.31|51.51|54.36|51.56|54.29|51.49|0
1656640230000|2022-07-01 01:50:30|54.29|51.49|54.34|51.54|54.34|51.54|54.29|51.49|0
1656640240000|2022-07-01 01:50:40|54.31|51.51|54.34|51.54|54.34|51.54|54.31|51.51|0
1656640250000|2022-07-01 01:50:50|54.27|51.47|54.29|51.49|54.29|51.49|54.27|51.47|0
1656640260000|2022-07-01 01:51:00|54.31|51.51|54.42|51.62|54.42|51.62|54.31|51.51|0
1656640270000|2022-07-01 01:51:10|54.4|51.6|54.49|51.69|54.49|51.69|54.4|51.6|0
1656640280000|2022-07-01 01:51:20|54.51|51.71|54.44|51.64|54.51|51.71|54.44|51.64|0
1656640290000|2022-07-01 01:51:30|54.42|51.62|54.46|51.66|54.46|51.66|54.42|51.62|0
1656640300000|2022-07-01 01:51:40|54.44|51.64|54.53|51.73|54.53|51.73|54.44|51.64|0
1656640310000|2022-07-01 01:51:50|54.51|51.71|54.53|51.73|54.53|51.73|54.51|51.71|0
1656640320000|2022-07-01 01:52:00|54.51|51.71|54.46|51.66|54.53|51.73|54.46|51.66|0
1656640330000|2022-07-01 01:52:10|54.51|51.71|54.53|51.73|54.53|51.73|54.46|51.66|0
1656640340000|2022-07-01 01:52:20|54.55|51.75|54.53|51.73|54.57|51.77|54.53|51.73|0
1656640350000|2022-07-01 01:52:30|54.57|51.77|54.68|51.88|54.68|51.88|54.57|51.77|0
1656640360000|2022-07-01 01:52:40|54.72|51.92|54.7|51.9|54.75|51.95|54.7|51.9|0
1656640370000|2022-07-01 01:52:50|54.75|51.95|54.79|51.99|54.79|51.99|54.72|51.92|0
1656640380000|2022-07-01 01:53:00|54.83|52.03|54.66|51.86|54.83|52.03|54.66|51.86|0
1656640390000|2022-07-01 01:53:10|54.72|51.92|54.75|51.95|54.75|51.95|54.72|51.92|0
1656640400000|2022-07-01 01:53:20|54.72|51.92|54.75|51.95|54.75|51.95|54.68|51.88|0
1656640410000|2022-07-01 01:53:30|54.72|51.92|54.64|51.84|54.72|51.92|54.64|51.84|0
1656640420000|2022-07-01 01:53:40|54.55|51.75|54.57|51.77|54.57|51.77|54.53|51.73|0
1656640430000|2022-07-01 01:53:50|54.55|51.75|54.51|51.71|54.57|51.77|54.51|51.71|0
1656640440000|2022-07-01 01:54:00|54.49|51.69|54.53|51.73|54.55|51.75|54.49|51.69|0
1656640450000|2022-07-01 01:54:10|54.51|51.71|54.55|51.75|54.55|51.75|54.51|51.71|0
1656640460000|2022-07-01 01:54:20|54.51|51.71|54.55|51.75|54.55|51.75|54.51|51.71|0
1656640470000|2022-07-01 01:54:30|54.53|51.73|54.55|51.75|54.55|51.75|54.53|51.73|0
1656640480000|2022-07-01 01:54:40|54.53|51.73|54.57|51.77|54.57|51.77|54.53|51.73|0
1656640490000|2022-07-01 01:54:50|54.53|51.73|54.55|51.75|54.57|51.77|54.53|51.73|0
1656640510000|2022-07-01 01:55:10|54.53|51.73|54.46|51.66|54.53|51.73|54.46|51.66|0
1656640520000|2022-07-01 01:55:20|54.44|51.64|54.4|51.6|54.44|51.64|54.4|51.6|0
1656640530000|2022-07-01 01:55:30|54.44|51.64|54.53|51.73|54.53|51.73|54.44|51.64|0
1656640540000|2022-07-01 01:55:40|54.49|51.69|54.44|51.64|54.51|51.71|54.44|51.64|0
1656640550000|2022-07-01 01:55:50|54.42|51.62|54.49|51.69|54.49|51.69|54.42|51.62|0
1656640560000|2022-07-01 01:56:00|54.46|51.66|54.46|51.66|54.46|51.66|54.44|51.64|0
1656640570000|2022-07-01 01:56:10|54.44|51.64|54.46|51.66|54.46|51.66|54.44|51.64|0
1656640580000|2022-07-01 01:56:20|54.49|51.69|54.44|51.64|54.49|51.69|54.44|51.64|0
1656640590000|2022-07-01 01:56:30|54.46|51.66|54.46|51.66|54.49|51.69|54.46|51.66|0
1656640600000|2022-07-01 01:56:40|54.42|51.62|54.38|51.58|54.42|51.62|54.38|51.58|0
1656640610000|2022-07-01 01:56:50|54.4|51.6|54.38|51.58|54.4|51.6|54.38|51.58|0
1656640620000|2022-07-01 01:57:00|54.33|51.53|54.31|51.51|54.36|51.56|54.31|51.51|0
1656640630000|2022-07-01 01:57:10|54.36|51.56|54.36|51.56|54.38|51.58|54.36|51.56|0
1656640640000|2022-07-01 01:57:20|54.33|51.53|54.36|51.56|54.4|51.6|54.33|51.53|0
1656640650000|2022-07-01 01:57:30|54.42|51.62|54.42|51.62|54.42|51.62|54.4|51.6|0
1656640660000|2022-07-01 01:57:40|54.44|51.64|54.31|51.51|54.44|51.64|54.31|51.51|0
1656640670000|2022-07-01 01:57:50|54.36|51.56|54.36|51.56|54.36|51.56|54.33|51.53|0
1656640680000|2022-07-01 01:58:00|54.33|51.53|54.36|51.56|54.36|51.56|54.33|51.53|0
1656640690000|2022-07-01 01:58:10|54.38|51.58|54.33|51.53|54.38|51.58|54.33|51.53|0
1656640700000|2022-07-01 01:58:20|54.31|51.51|54.27|51.47|54.31|51.51|54.27|51.47|0
1656640710000|2022-07-01 01:58:30|54.33|51.53|54.29|51.49|54.33|51.53|54.29|51.49|0
1656640720000|2022-07-01 01:58:40|54.27|51.47|54.31|51.51|54.33|51.53|54.23|51.43|0
1656640730000|2022-07-01 01:58:50|54.33|51.53|54.44|51.64|54.44|51.64|54.33|51.53|0
1656640740000|2022-07-01 01:59:00|54.4|51.6|54.38|51.58|54.42|51.62|54.38|51.58|0
1656640750000|2022-07-01 01:59:10|54.4|51.6|54.4|51.6|54.4|51.6|54.4|51.6|0
1656640760000|2022-07-01 01:59:20|54.38|51.58|54.44|51.64|54.44|51.64|54.38|51.58|0
1656640770000|2022-07-01 01:59:30|54.55|51.75|54.42|51.62|54.55|51.75|54.42|51.62|0
1656640780000|2022-07-01 01:59:40|54.4|51.6|54.44|51.64|54.44|51.64|54.4|51.6|0
1656640790000|2022-07-01 01:59:50|54.42|51.62|54.44|51.64|54.44|51.64|54.42|51.62|0
1656640800000|2022-07-01 02:00:00|54.4|51.6|54.31|51.51|54.4|51.6|54.31|51.51|0
1656640810000|2022-07-01 02:00:10|54.29|51.49|54.27|51.47|54.31|51.51|54.27|51.47|0
1656640820000|2022-07-01 02:00:20|54.23|51.43|54.23|51.43|54.23|51.43|54.23|51.43|0
1656640830000|2022-07-01 02:00:30|54.25|51.45|54.18|51.38|54.25|51.45|54.18|51.38|0
1656640840000|2022-07-01 02:00:40|54.14|51.34|54.1|51.3|54.14|51.34|54.1|51.3|0
1656640850000|2022-07-01 02:00:50|54.14|51.34|54.14|51.34|54.18|51.38|54.14|51.34|0
1656640860000|2022-07-01 02:01:00|54.27|51.47|54.31|51.51|54.31|51.51|54.27|51.47|0
1656640870000|2022-07-01 02:01:10|54.36|51.56|54.36|51.56|54.36|51.56|54.31|51.51|0
1656640880000|2022-07-01 02:01:20|54.4|51.6|54.33|51.53|54.4|51.6|54.31|51.51|0
1656640890000|2022-07-01 02:01:30|54.31|51.51|54.36|51.56|54.36|51.56|54.29|51.49|0
1656640910000|2022-07-01 02:01:50|54.44|51.64|54.44|51.64|54.44|51.64|54.44|51.64|0
1656640920000|2022-07-01 02:02:00|54.48|51.68|54.53|51.73|54.53|51.73|54.48|51.68|0
1656640930000|2022-07-01 02:02:10|54.51|51.71|54.59|51.79|54.59|51.79|54.51|51.71|0
1656640940000|2022-07-01 02:02:20|54.61|51.81|54.61|51.81|54.61|51.81|54.59|51.79|0
1656640950000|2022-07-01 02:02:30|54.57|51.77|54.59|51.79|54.59|51.79|54.57|51.77|0
1656640960000|2022-07-01 02:02:40|54.61|51.81|54.61|51.81|54.61|51.81|54.61|51.81|0
1656640970000|2022-07-01 02:02:50|54.66|51.86|54.7|51.9|54.7|51.9|54.66|51.86|0
1656640980000|2022-07-01 02:03:00|54.66|51.86|54.79|51.99|54.79|51.99|54.66|51.86|0
1656640990000|2022-07-01 02:03:10|54.74|51.94|54.87|52.07|54.87|52.07|54.74|51.94|0
1656641000000|2022-07-01 02:03:20|54.83|52.03|54.79|51.99|54.83|52.03|54.79|51.99|0
1656641010000|2022-07-01 02:03:30|54.77|51.97|54.79|51.99|54.79|51.99|54.74|51.94|0
1656641020000|2022-07-01 02:03:40|54.87|52.07|54.9|52.1|54.9|52.1|54.87|52.07|0
1656641030000|2022-07-01 02:03:50|54.92|52.12|54.87|52.07|54.92|52.12|54.83|52.03|0
1656641040000|2022-07-01 02:04:00|54.83|52.03|54.87|52.07|54.87|52.07|54.83|52.03|0
1656641050000|2022-07-01 02:04:10|54.81|52.01|54.79|51.99|54.83|52.03|54.79|51.99|0
1656641060000|2022-07-01 02:04:20|54.81|52.01|54.92|52.12|54.92|52.12|54.81|52.01|0
1656641070000|2022-07-01 02:04:30|54.87|52.07|55.09|52.29|55.09|52.29|54.87|52.07|0
1656641080000|2022-07-01 02:04:40|55.07|52.27|55|52.2|55.07|52.27|55|52.2|0
1656641090000|2022-07-01 02:04:50|55.03|52.23|55|52.2|55.07|52.27|55|52.2|0
1656641100000|2022-07-01 02:05:00|55.05|52.25|55.09|52.29|55.09|52.29|55.05|52.25|0
1656641110000|2022-07-01 02:05:10|55.05|52.25|55.05|52.25|55.05|52.25|55.05|52.25|0
1656641120000|2022-07-01 02:05:20|55.07|52.27|55.14|52.34|55.14|52.34|55.07|52.27|0
1656641130000|2022-07-01 02:05:30|55.09|52.29|55.07|52.27|55.09|52.29|55.07|52.27|0
1656641140000|2022-07-01 02:05:40|55.09|52.29|55.11|52.31|55.11|52.31|55.09|52.29|0
1656641150000|2022-07-01 02:05:50|55.14|52.34|55.09|52.29|55.14|52.34|55.09|52.29|0
1656641160000|2022-07-01 02:06:00|55.14|52.34|55.16|52.36|55.16|52.36|55.11|52.31|0
1656641170000|2022-07-01 02:06:10|55.18|52.38|55.22|52.42|55.22|52.42|55.18|52.38|0
1656641180000|2022-07-01 02:06:20|55.18|52.38|55.13|52.33|55.18|52.38|55.13|52.33|0
1656641190000|2022-07-01 02:06:30|55.09|52.29|55.09|52.29|55.09|52.29|55.05|52.25|0
1656641200000|2022-07-01 02:06:40|55.05|52.25|55.07|52.27|55.09|52.29|55.03|52.23|0
1656641210000|2022-07-01 02:06:50|55.09|52.29|55.16|52.36|55.2|52.4|55.09|52.29|0
1656641220000|2022-07-01 02:07:00|55.13|52.33|55.13|52.33|55.13|52.33|55.13|52.33|0
1656641230000|2022-07-01 02:07:10|55.16|52.36|55.18|52.38|55.18|52.38|55.13|52.33|0
1656641240000|2022-07-01 02:07:20|55.13|52.33|55.16|52.36|55.16|52.36|55.13|52.33|0
1656641250000|2022-07-01 02:07:30|55.22|52.42|55.2|52.4|55.22|52.42|55.18|52.38|0
1656641260000|2022-07-01 02:07:40|55.22|52.42|55.24|52.44|55.27|52.47|55.22|52.42|0
1656641270000|2022-07-01 02:07:50|55.27|52.47|55.24|52.44|55.27|52.47|55.22|52.42|0
1656641280000|2022-07-01 02:08:00|55.27|52.47|55.22|52.42|55.27|52.47|55.2|52.4|0
1656641310000|2022-07-01 02:08:30|55.16|52.36|55.18|52.38|55.18|52.38|55.16|52.36|0
1656641320000|2022-07-01 02:08:40|55.16|52.36|55.09|52.29|55.16|52.36|55.09|52.29|0
1656641330000|2022-07-01 02:08:50|55.05|52.25|55.09|52.29|55.09|52.29|55.05|52.25|0
1656641340000|2022-07-01 02:09:00|55.13|52.33|55.05|52.25|55.13|52.33|55.05|52.25|0
1656641350000|2022-07-01 02:09:10|55.09|52.29|55.09|52.29|55.09|52.29|55.05|52.25|0
1656641360000|2022-07-01 02:09:20|55.07|52.27|55.09|52.29|55.09|52.29|55.07|52.27|0
1656641370000|2022-07-01 02:09:30|55.07|52.27|55.11|52.31|55.11|52.31|55.07|52.27|0
1656641380000|2022-07-01 02:09:40|55.13|52.33|55.09|52.29|55.13|52.33|55.09|52.29|0
1656641390000|2022-07-01 02:09:50|55.07|52.27|55.07|52.27|55.09|52.29|55.07|52.27|0
1656641400000|2022-07-01 02:10:00|55.09|52.29|55.22|52.42|55.22|52.42|55.09|52.29|0
1656641410000|2022-07-01 02:10:10|55.24|52.44|55.35|52.55|55.35|52.55|55.24|52.44|0
1656641420000|2022-07-01 02:10:20|55.31|52.51|55.24|52.44|55.31|52.51|55.24|52.44|0
1656641430000|2022-07-01 02:10:30|55.26|52.46|55.26|52.46|55.26|52.46|55.26|52.46|0
1656641440000|2022-07-01 02:10:40|55.22|52.42|55.22|52.42|55.22|52.42|55.18|52.38|0
1656641460000|2022-07-01 02:11:00|55.18|52.38|55.22|52.42|55.22|52.42|55.18|52.38|0
1656641480000|2022-07-01 02:11:20|55.24|52.44|55.2|52.4|55.24|52.44|55.2|52.4|0
1656641490000|2022-07-01 02:11:30|55.22|52.42|55.29|52.49|55.31|52.51|55.22|52.42|0
1656641500000|2022-07-01 02:11:40|55.31|52.51|55.35|52.55|55.35|52.55|55.31|52.51|0
1656641510000|2022-07-01 02:11:50|55.33|52.53|55.29|52.49|55.33|52.53|55.29|52.49|0
1656641520000|2022-07-01 02:12:00|55.33|52.53|55.31|52.51|55.35|52.55|55.31|52.51|0
1656641540000|2022-07-01 02:12:20|55.4|52.6|55.42|52.62|55.42|52.62|55.37|52.57|0
1656641550000|2022-07-01 02:12:30|55.4|52.6|55.44|52.64|55.44|52.64|55.4|52.6|0
1656641560000|2022-07-01 02:12:40|55.4|52.6|55.42|52.62|55.42|52.62|55.4|52.6|0
1656641570000|2022-07-01 02:12:50|55.4|52.6|55.44|52.64|55.44|52.64|55.4|52.6|0
1656641580000|2022-07-01 02:13:00|55.46|52.66|55.48|52.68|55.48|52.68|55.46|52.66|0
1656641590000|2022-07-01 02:13:10|55.5|52.7|55.48|52.68|55.5|52.7|55.48|52.68|0
1656641600000|2022-07-01 02:13:20|55.53|52.73|55.53|52.73|55.53|52.73|55.53|52.73|0
1656641610000|2022-07-01 02:13:30|55.7|52.9|55.66|52.86|55.7|52.9|55.61|52.81|0
1656641620000|2022-07-01 02:13:40|55.68|52.88|55.61|52.81|55.68|52.88|55.61|52.81|0
1656641630000|2022-07-01 02:13:50|55.64|52.84|55.61|52.81|55.66|52.86|55.61|52.81|0
1656641640000|2022-07-01 02:14:00|55.59|52.79|55.55|52.75|55.59|52.79|55.55|52.75|0
1656641650000|2022-07-01 02:14:10|55.57|52.77|55.53|52.73|55.57|52.77|55.53|52.73|0
1656641660000|2022-07-01 02:14:20|55.48|52.68|55.44|52.64|55.53|52.73|55.44|52.64|0
1656641670000|2022-07-01 02:14:30|55.4|52.6|55.31|52.51|55.4|52.6|55.31|52.51|0
1656641680000|2022-07-01 02:14:40|55.35|52.55|55.35|52.55|55.35|52.55|55.35|52.55|0
1656641690000|2022-07-01 02:14:50|55.4|52.6|55.42|52.62|55.42|52.62|55.4|52.6|0
1656641700000|2022-07-01 02:15:00|55.44|52.64|55.37|52.57|55.44|52.64|55.37|52.57|0
1656641710000|2022-07-01 02:15:10|55.4|52.6|55.35|52.55|55.4|52.6|55.35|52.55|0
1656641720000|2022-07-01 02:15:20|55.31|52.51|55.26|52.46|55.31|52.51|55.26|52.46|0
1656641730000|2022-07-01 02:15:30|55.31|52.51|55.31|52.51|55.31|52.51|55.26|52.46|0
1656641740000|2022-07-01 02:15:40|55.33|52.53|55.31|52.51|55.33|52.53|55.31|52.51|0
1656641750000|2022-07-01 02:15:50|55.28|52.48|55.22|52.42|55.28|52.48|55.22|52.42|0
1656641760000|2022-07-01 02:16:00|55.2|52.4|55.22|52.42|55.22|52.42|55.2|52.4|0
1656641770000|2022-07-01 02:16:10|55.15|52.35|55.18|52.38|55.18|52.38|55.15|52.35|0
1656641780000|2022-07-01 02:16:20|55.13|52.33|55.15|52.35|55.15|52.35|55.13|52.33|0
1656641790000|2022-07-01 02:16:30|55.13|52.33|55.18|52.38|55.18|52.38|55.13|52.33|0
1656641800000|2022-07-01 02:16:40|55.15|52.35|55.13|52.33|55.15|52.35|55.13|52.33|0
1656641810000|2022-07-01 02:16:50|55.11|52.31|55.07|52.27|55.11|52.31|55.07|52.27|0
1656641820000|2022-07-01 02:17:00|55.02|52.22|55.09|52.29|55.09|52.29|55.02|52.22|0
1656641830000|2022-07-01 02:17:10|55.07|52.27|55.05|52.25|55.09|52.29|55.05|52.25|0
1656641840000|2022-07-01 02:17:20|55|52.2|54.96|52.16|55|52.2|54.96|52.16|0
1656641850000|2022-07-01 02:17:30|54.98|52.18|54.98|52.18|54.98|52.18|54.98|52.18|0
1656641860000|2022-07-01 02:17:40|54.96|52.16|54.96|52.16|54.96|52.16|54.96|52.16|0
1656641870000|2022-07-01 02:17:50|54.98|52.18|54.98|52.18|54.98|52.18|54.98|52.18|0
1656641880000|2022-07-01 02:18:00|55|52.2|54.87|52.07|55|52.2|54.87|52.07|0
1656641890000|2022-07-01 02:18:10|54.83|52.03|54.81|52.01|54.83|52.03|54.81|52.01|0
1656641900000|2022-07-01 02:18:20|54.78|51.98|54.78|51.98|54.78|51.98|54.78|51.98|0
1656641910000|2022-07-01 02:18:30|54.83|52.03|54.83|52.03|54.83|52.03|54.83|52.03|0
1656641920000|2022-07-01 02:18:40|54.74|51.94|54.74|51.94|54.78|51.98|54.72|51.92|0
1656641930000|2022-07-01 02:18:50|54.76|51.96|54.76|51.96|54.78|51.98|54.76|51.96|0
1656641940000|2022-07-01 02:19:00|54.78|51.98|54.94|52.14|54.94|52.14|54.78|51.98|0
1656641950000|2022-07-01 02:19:10|54.87|52.07|54.87|52.07|54.87|52.07|54.87|52.07|0
1656641960000|2022-07-01 02:19:20|54.96|52.16|54.96|52.16|54.96|52.16|54.94|52.14|0
1656641970000|2022-07-01 02:19:30|54.94|52.14|54.91|52.11|54.94|52.14|54.91|52.11|0
1656641980000|2022-07-01 02:19:40|54.96|52.16|54.91|52.11|54.96|52.16|54.91|52.11|0
1656641990000|2022-07-01 02:19:50|54.89|52.09|54.89|52.09|54.89|52.09|54.89|52.09|0
1656642000000|2022-07-01 02:20:00|54.91|52.11|54.8|52|54.91|52.11|54.8|52|0
1656642010000|2022-07-01 02:20:10|54.78|51.98|54.76|51.96|54.8|52|54.76|51.96|0
1656642020000|2022-07-01 02:20:20|54.83|52.03|54.78|51.98|54.83|52.03|54.78|51.98|0
1656642030000|2022-07-01 02:20:30|54.74|51.94|54.78|51.98|54.78|51.98|54.74|51.94|0
1656642040000|2022-07-01 02:20:40|54.7|51.9|54.61|51.81|54.7|51.9|54.61|51.81|0
1656642050000|2022-07-01 02:20:50|54.65|51.85|54.61|51.81|54.65|51.85|54.61|51.81|0
1656642060000|2022-07-01 02:21:00|54.57|51.77|54.57|51.77|54.57|51.77|54.57|51.77|0
1656642070000|2022-07-01 02:21:10|54.59|51.79|54.61|51.81|54.61|51.81|54.57|51.77|0
1656642080000|2022-07-01 02:21:20|54.63|51.83|54.59|51.79|54.65|51.85|54.59|51.79|0
1656642090000|2022-07-01 02:21:30|54.57|51.77|54.65|51.85|54.65|51.85|54.57|51.77|0
1656642100000|2022-07-01 02:21:40|54.63|51.83|54.67|51.87|54.67|51.87|54.63|51.83|0
1656642110000|2022-07-01 02:21:50|54.7|51.9|54.63|51.83|54.7|51.9|54.63|51.83|0
1656642120000|2022-07-01 02:22:00|54.65|51.85|54.67|51.87|54.7|51.9|54.65|51.85|0
1656642130000|2022-07-01 02:22:10|54.61|51.81|54.61|51.81|54.61|51.81|54.57|51.77|0
1656642140000|2022-07-01 02:22:20|54.57|51.77|54.52|51.72|54.57|51.77|54.52|51.72|0
1656642150000|2022-07-01 02:22:30|54.54|51.74|54.48|51.68|54.54|51.74|54.48|51.68|0
1656642160000|2022-07-01 02:22:40|54.44|51.64|54.48|51.68|54.48|51.68|54.41|51.61|0
1656642180000|2022-07-01 02:23:00|54.44|51.64|54.44|51.64|54.44|51.64|54.44|51.64|0
1656642190000|2022-07-01 02:23:10|54.41|51.61|54.39|51.59|54.41|51.61|54.39|51.59|0
1656642200000|2022-07-01 02:23:20|54.41|51.61|54.52|51.72|54.52|51.72|54.39|51.59|0
1656642210000|2022-07-01 02:23:30|54.48|51.68|54.5|51.7|54.5|51.7|54.48|51.68|0
1656642220000|2022-07-01 02:23:40|54.52|51.72|54.46|51.66|54.52|51.72|54.46|51.66|0
1656642230000|2022-07-01 02:23:50|54.44|51.64|54.39|51.59|54.44|51.64|54.39|51.59|0
1656642240000|2022-07-01 02:24:00|54.37|51.57|54.29|51.49|54.37|51.57|54.26|51.46|0
1656642250000|2022-07-01 02:24:10|54.31|51.51|54.33|51.53|54.33|51.53|54.29|51.49|0
1656642260000|2022-07-01 02:24:20|54.31|51.51|54.24|51.44|54.31|51.51|54.24|51.44|0
1656642270000|2022-07-01 02:24:30|54.22|51.42|54.14|51.34|54.22|51.42|54.14|51.34|0
1656642280000|2022-07-01 02:24:40|54.16|51.36|54.18|51.38|54.18|51.38|54.11|51.31|0
1656642290000|2022-07-01 02:24:50|54.14|51.34|54.14|51.34|54.14|51.34|54.14|51.34|0
1656642300000|2022-07-01 02:25:00|54.16|51.36|54.14|51.34|54.16|51.36|54.11|51.31|0
1656642320000|2022-07-01 02:25:20|54.09|51.29|54.09|51.29|54.09|51.29|54.09|51.29|0
1656642330000|2022-07-01 02:25:30|54.07|51.27|54.05|51.25|54.07|51.27|54.05|51.25|0
1656642340000|2022-07-01 02:25:40|54.07|51.27|54.05|51.25|54.09|51.29|54.05|51.25|0
1656642350000|2022-07-01 02:25:50|53.92|51.12|53.88|51.08|53.92|51.12|53.88|51.08|0
1656642360000|2022-07-01 02:26:00|53.86|51.06|53.83|51.03|53.9|51.1|53.83|51.03|0
1656642370000|2022-07-01 02:26:10|53.81|51.01|53.79|50.99|53.83|51.03|53.79|50.99|0
1656642380000|2022-07-01 02:26:20|53.77|50.97|53.75|50.95|53.77|50.97|53.75|50.95|0
1656642390000|2022-07-01 02:26:30|53.79|50.99|53.88|51.08|53.96|51.16|53.79|50.99|0
1656642400000|2022-07-01 02:26:40|53.83|51.03|53.92|51.12|53.92|51.12|53.83|51.03|0
1656642410000|2022-07-01 02:26:50|54.01|51.21|54.05|51.25|54.05|51.25|54.01|51.21|0
1656642420000|2022-07-01 02:27:00|53.83|51.03|53.81|51.01|53.85|51.05|53.79|50.99|0
1656642430000|2022-07-01 02:27:10|53.85|51.05|53.96|51.16|53.96|51.16|53.85|51.05|0
1656642440000|2022-07-01 02:27:20|54.01|51.21|54.01|51.21|54.01|51.21|54.01|51.21|0
1656642450000|2022-07-01 02:27:30|53.96|51.16|53.96|51.16|54.01|51.21|53.96|51.16|0
1656642460000|2022-07-01 02:27:40|54.01|51.21|53.92|51.12|54.01|51.21|53.92|51.12|0
1656642470000|2022-07-01 02:27:50|53.96|51.16|53.92|51.12|53.96|51.16|53.92|51.12|0
1656642480000|2022-07-01 02:28:00|53.94|51.14|53.92|51.12|53.94|51.14|53.88|51.08|0
1656642490000|2022-07-01 02:28:10|53.88|51.08|53.92|51.12|53.92|51.12|53.88|51.08|0
1656642500000|2022-07-01 02:28:20|53.94|51.14|53.9|51.1|53.94|51.14|53.9|51.1|0
1656642510000|2022-07-01 02:28:30|53.94|51.14|53.96|51.16|53.96|51.16|53.94|51.14|0
1656642520000|2022-07-01 02:28:40|54.01|51.21|53.94|51.14|54.01|51.21|53.94|51.14|0
1656642530000|2022-07-01 02:28:50|53.96|51.16|53.94|51.14|53.96|51.16|53.94|51.14|0
1656642540000|2022-07-01 02:29:00|53.9|51.1|53.83|51.03|53.92|51.12|53.83|51.03|0
1656642550000|2022-07-01 02:29:10|53.85|51.05|53.94|51.14|53.94|51.14|53.85|51.05|0
1656642560000|2022-07-01 02:29:20|53.92|51.12|54.01|51.21|54.01|51.21|53.92|51.12|0
1656642570000|2022-07-01 02:29:30|53.98|51.18|53.96|51.16|54.01|51.21|53.96|51.16|0
1656642580000|2022-07-01 02:29:40|54.01|51.21|54.01|51.21|54.01|51.21|53.96|51.16|0
1656642600000|2022-07-01 02:30:00|54.05|51.25|54.13|51.33|54.13|51.33|54.05|51.25|0
1656642610000|2022-07-01 02:30:10|54.15|51.35|54.05|51.25|54.18|51.38|54.05|51.25|0
1656642620000|2022-07-01 02:30:20|54.03|51.23|54.05|51.25|54.05|51.25|54.03|51.23|0
1656642630000|2022-07-01 02:30:30|54.01|51.21|54.03|51.23|54.03|51.23|53.98|51.18|0
1656642640000|2022-07-01 02:30:40|54.01|51.21|53.96|51.16|54.05|51.25|53.96|51.16|0
1656642650000|2022-07-01 02:30:50|53.98|51.18|53.96|51.16|53.98|51.18|53.96|51.16|0
1656642660000|2022-07-01 02:31:00|53.98|51.18|53.77|50.97|53.98|51.18|53.77|50.97|0
1656642670000|2022-07-01 02:31:10|53.79|50.99|53.75|50.95|53.79|50.99|53.66|50.86|0
1656642680000|2022-07-01 02:31:20|53.71|50.91|53.71|50.91|53.71|50.91|53.71|50.91|0
1656642690000|2022-07-01 02:31:30|53.75|50.95|53.53|50.73|53.75|50.95|53.53|50.73|0
1656642700000|2022-07-01 02:31:40|53.41|50.61|52.98|50.18|53.41|50.61|52.98|50.18|0
1656642710000|2022-07-01 02:31:50|52.86|50.06|53.07|50.27|53.07|50.27|52.86|50.06|0
1656642720000|2022-07-01 02:32:00|52.86|50.06|52.81|50.01|52.9|50.1|52.81|50.01|0
1656642730000|2022-07-01 02:32:10|52.86|50.06|52.86|50.06|52.88|50.08|52.86|50.06|0
1656642740000|2022-07-01 02:32:20|52.88|50.08|52.88|50.08|52.88|50.08|52.86|50.06|0
1656642750000|2022-07-01 02:32:30|52.73|49.93|52.77|49.97|52.77|49.97|52.71|49.91|0
1656642760000|2022-07-01 02:32:40|52.79|49.99|52.77|49.97|52.79|49.99|52.73|49.93|0
1656642770000|2022-07-01 02:32:50|52.73|49.93|52.64|49.84|52.73|49.93|52.6|49.8|0
1656642780000|2022-07-01 02:33:00|52.69|49.89|52.86|50.06|52.86|50.06|52.69|49.89|0
1656642790000|2022-07-01 02:33:10|52.79|49.99|52.75|49.95|52.79|49.99|52.73|49.93|0
1656642800000|2022-07-01 02:33:20|52.73|49.93|52.88|50.08|52.88|50.08|52.73|49.93|0
1656642810000|2022-07-01 02:33:30|52.83|50.03|52.96|50.16|52.96|50.16|52.81|50.01|0
1656642820000|2022-07-01 02:33:40|52.94|50.14|52.92|50.12|52.94|50.14|52.9|50.1|0
1656642830000|2022-07-01 02:33:50|53.07|50.27|53|50.2|53.07|50.27|53|50.2|0
1656642840000|2022-07-01 02:34:00|53.04|50.24|53.02|50.22|53.09|50.29|53.02|50.22|0
1656642850000|2022-07-01 02:34:10|53.07|50.27|52.92|50.12|53.07|50.27|52.92|50.12|0
1656642860000|2022-07-01 02:34:20|52.94|50.14|52.85|50.05|52.94|50.14|52.85|50.05|0
1656642870000|2022-07-01 02:34:30|52.88|50.08|52.77|49.97|52.88|50.08|52.77|49.97|0
1656642880000|2022-07-01 02:34:40|52.69|49.89|52.81|50.01|52.81|50.01|52.69|49.89|0
1656642890000|2022-07-01 02:34:50|52.85|50.05|52.9|50.1|52.9|50.1|52.79|49.99|0
1656642900000|2022-07-01 02:35:00|52.88|50.08|52.98|50.18|53|50.2|52.88|50.08|0
1656642910000|2022-07-01 02:35:10|52.94|50.14|52.88|50.08|52.94|50.14|52.88|50.08|0
1656642920000|2022-07-01 02:35:20|52.9|50.1|52.98|50.18|52.98|50.18|52.9|50.1|0
1656642930000|2022-07-01 02:35:30|52.96|50.16|52.9|50.1|52.96|50.16|52.9|50.1|0
1656642940000|2022-07-01 02:35:40|52.94|50.14|53.02|50.22|53.02|50.22|52.94|50.14|0
1656642950000|2022-07-01 02:35:50|53.07|50.27|53.02|50.22|53.07|50.27|53.02|50.22|0
1656642960000|2022-07-01 02:36:00|53.07|50.27|53.02|50.22|53.07|50.27|52.98|50.18|0
1656642970000|2022-07-01 02:36:10|53.07|50.27|53.07|50.27|53.07|50.27|53.02|50.22|0
1656642980000|2022-07-01 02:36:20|53.11|50.31|53.15|50.35|53.15|50.35|53.07|50.27|0
1656642990000|2022-07-01 02:36:30|53.07|50.27|53.02|50.22|53.07|50.27|53.02|50.22|0
1656643000000|2022-07-01 02:36:40|52.94|50.14|52.94|50.14|52.94|50.14|52.9|50.1|0
1656643010000|2022-07-01 02:36:50|52.9|50.1|52.9|50.1|52.9|50.1|52.85|50.05|0
1656643020000|2022-07-01 02:37:00|52.96|50.16|52.94|50.14|52.96|50.16|52.92|50.12|0
1656643030000|2022-07-01 02:37:10|52.98|50.18|52.85|50.05|52.98|50.18|52.85|50.05|0
1656643040000|2022-07-01 02:37:20|52.87|50.07|52.85|50.05|52.9|50.1|52.85|50.05|0
1656643050000|2022-07-01 02:37:30|52.9|50.1|52.87|50.07|52.9|50.1|52.87|50.07|0
1656643060000|2022-07-01 02:37:40|52.9|50.1|52.85|50.05|52.94|50.14|52.85|50.05|0
1656643070000|2022-07-01 02:37:50|52.77|49.97|52.73|49.93|52.77|49.97|52.69|49.89|0
1656643080000|2022-07-01 02:38:00|52.75|49.95|52.85|50.05|52.9|50.1|52.73|49.93|0
1656643090000|2022-07-01 02:38:10|52.81|50.01|52.85|50.05|52.87|50.07|52.81|50.01|0
1656643100000|2022-07-01 02:38:20|52.83|50.03|52.85|50.05|52.85|50.05|52.81|50.01|0
1656643110000|2022-07-01 02:38:30|52.9|50.1|52.77|49.97|52.9|50.1|52.77|49.97|0
1656643120000|2022-07-01 02:38:40|52.81|50.01|52.81|50.01|52.81|50.01|52.79|49.99|0
1656643130000|2022-07-01 02:38:50|52.85|50.05|52.85|50.05|52.85|50.05|52.85|50.05|0
1656643140000|2022-07-01 02:39:00|52.83|50.03|52.81|50.01|52.83|50.03|52.81|50.01|0
1656643150000|2022-07-01 02:39:10|52.79|49.99|52.81|50.01|52.81|50.01|52.77|49.97|0
1656643160000|2022-07-01 02:39:20|52.77|49.97|52.75|49.95|52.77|49.97|52.69|49.89|0
1656643170000|2022-07-01 02:39:30|52.71|49.91|52.69|49.89|52.71|49.91|52.69|49.89|0
1656643180000|2022-07-01 02:39:40|52.64|49.84|52.73|49.93|52.73|49.93|52.64|49.84|0
1656643190000|2022-07-01 02:39:50|52.69|49.89|52.71|49.91|52.71|49.91|52.69|49.89|0
1656643200000|2022-07-01 02:40:00|52.69|49.89|52.66|49.86|52.69|49.89|52.66|49.86|0
1656643210000|2022-07-01 02:40:10|52.64|49.84|52.81|50.01|52.85|50.05|52.64|49.84|0
1656643220000|2022-07-01 02:40:20|52.79|49.99|52.81|50.01|52.85|50.05|52.79|49.99|0
1656643230000|2022-07-01 02:40:30|52.85|50.05|52.75|49.95|52.85|50.05|52.75|49.95|0
1656643240000|2022-07-01 02:40:40|52.77|49.97|52.73|49.93|52.77|49.97|52.73|49.93|0
1656643250000|2022-07-01 02:40:50|52.68|49.88|52.68|49.88|52.68|49.88|52.68|49.88|0
1656643260000|2022-07-01 02:41:00|52.66|49.86|52.71|49.91|52.71|49.91|52.66|49.86|0
1656643270000|2022-07-01 02:41:10|52.75|49.95|52.79|49.99|52.79|49.99|52.73|49.93|0
1656643280000|2022-07-01 02:41:20|52.81|50.01|52.77|49.97|52.81|50.01|52.75|49.95|0
1656643290000|2022-07-01 02:41:30|52.81|50.01|52.81|50.01|52.83|50.03|52.79|49.99|0
1656643300000|2022-07-01 02:41:40|52.83|50.03|52.85|50.05|52.85|50.05|52.83|50.03|0
1656643310000|2022-07-01 02:41:50|52.83|50.03|52.9|50.1|52.9|50.1|52.83|50.03|0
1656643320000|2022-07-01 02:42:00|52.94|50.14|52.94|50.14|52.94|50.14|52.87|50.07|0
1656643330000|2022-07-01 02:42:10|53.06|50.26|53.02|50.22|53.06|50.26|53.02|50.22|0
1656643340000|2022-07-01 02:42:20|53.04|50.24|52.98|50.18|53.04|50.24|52.98|50.18|0
1656643350000|2022-07-01 02:42:30|53.02|50.22|52.98|50.18|53.02|50.22|52.98|50.18|0
1656643360000|2022-07-01 02:42:40|52.94|50.14|52.98|50.18|52.98|50.18|52.94|50.14|0
1656643370000|2022-07-01 02:42:50|52.94|50.14|52.75|49.95|52.94|50.14|52.75|49.95|0
1656643380000|2022-07-01 02:43:00|52.77|49.97|52.77|49.97|52.79|49.99|52.73|49.93|0
1656643390000|2022-07-01 02:43:10|52.73|49.93|52.68|49.88|52.73|49.93|52.68|49.88|0
1656643400000|2022-07-01 02:43:20|52.64|49.84|52.64|49.84|52.64|49.84|52.64|49.84|0
1656643410000|2022-07-01 02:43:30|52.6|49.8|52.31|49.51|52.6|49.8|52.31|49.51|0
1656643420000|2022-07-01 02:43:40|52.37|49.57|52.31|49.51|52.37|49.57|52.31|49.51|0
1656643430000|2022-07-01 02:43:50|52.39|49.59|52.39|49.59|52.39|49.59|52.35|49.55|0
1656643440000|2022-07-01 02:44:00|52.47|49.67|52.52|49.72|52.56|49.76|52.47|49.67|0
1656643450000|2022-07-01 02:44:10|52.56|49.76|52.6|49.8|52.6|49.8|52.56|49.76|0
1656643460000|2022-07-01 02:44:20|52.64|49.84|52.64|49.84|52.64|49.84|52.64|49.84|0
1656643470000|2022-07-01 02:44:30|52.68|49.88|52.6|49.8|52.68|49.88|52.6|49.8|0
1656643480000|2022-07-01 02:44:40|52.58|49.78|52.52|49.72|52.58|49.78|52.52|49.72|0
1656643490000|2022-07-01 02:44:50|52.56|49.76|52.56|49.76|52.56|49.76|52.54|49.74|0
1656643500000|2022-07-01 02:45:00|52.49|49.69|52.43|49.63|52.49|49.69|52.43|49.63|0
1656643510000|2022-07-01 02:45:10|52.39|49.59|52.43|49.63|52.43|49.63|52.39|49.59|0
1656643520000|2022-07-01 02:45:20|52.6|49.8|52.6|49.8|52.6|49.8|52.56|49.76|0
1656643530000|2022-07-01 02:45:30|52.56|49.76|52.47|49.67|52.56|49.76|52.47|49.67|0
1656643560000|2022-07-01 02:46:00|52.43|49.63|52.47|49.67|52.47|49.67|52.43|49.63|0
1656643570000|2022-07-01 02:46:10|52.56|49.76|52.73|49.93|52.73|49.93|52.56|49.76|0
1656643580000|2022-07-01 02:46:20|52.68|49.88|52.73|49.93|52.73|49.93|52.66|49.86|0
1656643590000|2022-07-01 02:46:30|52.68|49.88|52.73|49.93|52.73|49.93|52.64|49.84|0
1656643600000|2022-07-01 02:46:40|52.7|49.9|52.81|50.01|52.81|50.01|52.7|49.9|0
1656643610000|2022-07-01 02:46:50|52.85|50.05|52.87|50.07|52.87|50.07|52.81|50.01|0
1656643620000|2022-07-01 02:47:00|52.91|50.11|52.94|50.14|52.94|50.14|52.87|50.07|0
1656643630000|2022-07-01 02:47:10|52.89|50.09|52.85|50.05|52.89|50.09|52.85|50.05|0
1656643640000|2022-07-01 02:47:20|52.83|50.03|52.85|50.05|52.85|50.05|52.81|50.01|0
1656643650000|2022-07-01 02:47:30|52.83|50.03|52.77|49.97|52.83|50.03|52.77|49.97|0
1656643660000|2022-07-01 02:47:40|52.81|50.01|52.73|49.93|52.81|50.01|52.73|49.93|0
1656643670000|2022-07-01 02:47:50|52.77|49.97|52.75|49.95|52.77|49.97|52.73|49.93|0
1656643680000|2022-07-01 02:48:00|52.73|49.93|52.73|49.93|52.73|49.93|52.7|49.9|0
1656643690000|2022-07-01 02:48:10|52.81|50.01|52.81|50.01|52.81|50.01|52.77|49.97|0
1656643700000|2022-07-01 02:48:20|52.73|49.93|52.68|49.88|52.77|49.97|52.68|49.88|0
1656643710000|2022-07-01 02:48:30|52.64|49.84|52.68|49.88|52.68|49.88|52.64|49.84|0
1656643720000|2022-07-01 02:48:40|52.66|49.86|52.6|49.8|52.66|49.86|52.6|49.8|0
1656643730000|2022-07-01 02:48:50|52.64|49.84|52.6|49.8|52.66|49.86|52.6|49.8|0
1656643740000|2022-07-01 02:49:00|52.64|49.84|52.54|49.74|52.64|49.84|52.54|49.74|0
1656643750000|2022-07-01 02:49:10|52.56|49.76|52.54|49.74|52.56|49.76|52.54|49.74|0
1656643760000|2022-07-01 02:49:20|52.56|49.76|52.56|49.76|52.56|49.76|52.51|49.71|0
1656643770000|2022-07-01 02:49:30|52.51|49.71|52.47|49.67|52.51|49.71|52.43|49.63|0
1656643780000|2022-07-01 02:49:40|52.43|49.63|52.35|49.55|52.43|49.63|52.35|49.55|0
1656643790000|2022-07-01 02:49:50|52.26|49.46|52.35|49.55|52.35|49.55|52.26|49.46|0
1656643800000|2022-07-01 02:50:00|52.31|49.51|52.33|49.53|52.33|49.53|52.31|49.51|0
1656643810000|2022-07-01 02:50:10|52.35|49.55|52.28|49.48|52.37|49.57|52.28|49.48|0
1656643820000|2022-07-01 02:50:20|52.26|49.46|52.33|49.53|52.33|49.53|52.26|49.46|0
1656643830000|2022-07-01 02:50:30|52.3|49.5|52.24|49.44|52.35|49.55|52.24|49.44|0
1656643840000|2022-07-01 02:50:40|52.22|49.42|52.16|49.36|52.22|49.42|52.14|49.34|0
1656643850000|2022-07-01 02:50:50|52.05|49.25|52.01|49.21|52.07|49.27|52.01|49.21|0
1656643860000|2022-07-01 02:51:00|51.99|49.19|52.14|49.34|52.14|49.34|51.99|49.19|0
1656643870000|2022-07-01 02:51:10|52.16|49.36|52.24|49.44|52.24|49.44|52.16|49.36|0
1656643880000|2022-07-01 02:51:20|52.22|49.42|52.14|49.34|52.26|49.46|52.14|49.34|0
1656643890000|2022-07-01 02:51:30|52.1|49.3|52.1|49.3|52.1|49.3|52.1|49.3|0
1656643900000|2022-07-01 02:51:40|52.16|49.36|52.05|49.25|52.18|49.38|52.05|49.25|0
1656643910000|2022-07-01 02:51:50|52.03|49.23|52.05|49.25|52.05|49.25|52.01|49.21|0
1656643920000|2022-07-01 02:52:00|52.1|49.3|52.1|49.3|52.1|49.3|52.05|49.25|0
1656643930000|2022-07-01 02:52:10|52.14|49.34|52.01|49.21|52.14|49.34|52.01|49.21|0
1656643940000|2022-07-01 02:52:20|51.97|49.17|51.97|49.17|51.97|49.17|51.93|49.13|0
1656643950000|2022-07-01 02:52:30|52.05|49.25|51.95|49.15|52.05|49.25|51.95|49.15|0
1656643960000|2022-07-01 02:52:40|51.97|49.17|51.93|49.13|51.97|49.17|51.93|49.13|0
1656643970000|2022-07-01 02:52:50|51.89|49.09|51.97|49.17|52.01|49.21|51.89|49.09|0
1656643980000|2022-07-01 02:53:00|51.95|49.15|51.89|49.09|51.95|49.15|51.89|49.09|0
1656643990000|2022-07-01 02:53:10|51.91|49.11|51.89|49.09|51.91|49.11|51.89|49.09|0
1656644010000|2022-07-01 02:53:30|51.87|49.07|51.76|48.96|51.87|49.07|51.76|48.96|0
1656644020000|2022-07-01 02:53:40|51.85|49.05|51.8|49|51.85|49.05|51.8|49|0
1656644030000|2022-07-01 02:53:50|51.82|49.02|51.84|49.04|51.85|49.05|51.82|49.02|0
1656644040000|2022-07-01 02:54:00|51.89|49.09|51.93|49.13|51.93|49.13|51.89|49.09|0
1656644050000|2022-07-01 02:54:10|51.95|49.15|51.97|49.17|51.97|49.17|51.95|49.15|0
1656644060000|2022-07-01 02:54:20|52.01|49.21|52.05|49.25|52.05|49.25|52.01|49.21|0
1656644070000|2022-07-01 02:54:30|52.09|49.29|52.05|49.25|52.09|49.29|52.05|49.25|0
1656644100000|2022-07-01 02:55:00|52.01|49.21|52.01|49.21|52.03|49.23|52.01|49.21|0
1656644110000|2022-07-01 02:55:10|52.03|49.23|52.01|49.21|52.03|49.23|52.01|49.21|0
1656644120000|2022-07-01 02:55:20|51.97|49.17|51.97|49.17|51.97|49.17|51.97|49.17|0
1656644130000|2022-07-01 02:55:30|51.99|49.19|51.91|49.11|51.99|49.19|51.91|49.11|0
1656644140000|2022-07-01 02:55:40|51.84|49.04|51.76|48.96|51.84|49.04|51.76|48.96|0
1656644150000|2022-07-01 02:55:50|51.8|49|51.76|48.96|51.8|49|51.72|48.92|0
1656644160000|2022-07-01 02:56:00|51.89|49.09|51.89|49.09|51.89|49.09|51.86|49.06|0
1656644170000|2022-07-01 02:56:10|51.84|49.04|51.84|49.04|51.84|49.04|51.8|49|0
1656644180000|2022-07-01 02:56:20|51.86|49.06|51.86|49.06|51.86|49.06|51.86|49.06|0
1656644190000|2022-07-01 02:56:30|51.89|49.09|51.72|48.92|51.89|49.09|51.72|48.92|0
1656644200000|2022-07-01 02:56:40|51.76|48.96|51.72|48.92|51.76|48.96|51.72|48.92|0
1656644210000|2022-07-01 02:56:50|51.76|48.96|51.72|48.92|51.76|48.96|51.72|48.92|0
1656644220000|2022-07-01 02:57:00|51.74|48.94|51.89|49.09|51.89|49.09|51.74|48.94|0
1656644230000|2022-07-01 02:57:10|51.93|49.13|51.97|49.17|51.97|49.17|51.93|49.13|0
1656644240000|2022-07-01 02:57:20|51.93|49.13|51.97|49.17|51.99|49.19|51.93|49.13|0
1656644250000|2022-07-01 02:57:30|52.07|49.27|52.09|49.29|52.09|49.29|52.07|49.27|0
1656644260000|2022-07-01 02:57:40|52.14|49.34|52.18|49.38|52.18|49.38|52.14|49.34|0
1656644270000|2022-07-01 02:57:50|52.11|49.31|52.05|49.25|52.11|49.31|52.05|49.25|0
1656644280000|2022-07-01 02:58:00|52.09|49.29|52.05|49.25|52.09|49.29|52.01|49.21|0
1656644290000|2022-07-01 02:58:10|52.07|49.27|52.03|49.23|52.07|49.27|52.03|49.23|0
1656644300000|2022-07-01 02:58:20|52.01|49.21|52.01|49.21|52.01|49.21|52.01|49.21|0
1656644310000|2022-07-01 02:58:30|52.03|49.23|52.01|49.21|52.03|49.23|51.97|49.17|0
1656644320000|2022-07-01 02:58:40|51.99|49.19|51.99|49.19|51.99|49.19|51.99|49.19|0
1656644330000|2022-07-01 02:58:50|51.97|49.17|51.97|49.17|51.99|49.19|51.97|49.17|0
1656644340000|2022-07-01 02:59:00|51.93|49.13|51.89|49.09|51.93|49.13|51.84|49.04|0
1656644350000|2022-07-01 02:59:10|51.91|49.11|51.97|49.17|51.97|49.17|51.91|49.11|0
1656644360000|2022-07-01 02:59:20|51.93|49.13|52.05|49.25|52.05|49.25|51.93|49.13|0
1656644370000|2022-07-01 02:59:30|52.07|49.27|52.07|49.27|52.09|49.29|52.07|49.27|0
1656644380000|2022-07-01 02:59:40|52.09|49.29|52.18|49.38|52.18|49.38|52.09|49.29|0
1656644390000|2022-07-01 02:59:50|52.22|49.42|52.22|49.42|52.22|49.42|52.18|49.38|0
1656644400000|2022-07-01 03:00:00|52.14|49.34|52.09|49.29|52.14|49.34|52.09|49.29|0
1656644410000|2022-07-01 03:00:10|52.11|49.31|52.14|49.34|52.14|49.34|52.09|49.29|0
1656644420000|2022-07-01 03:00:20|52.22|49.42|52.2|49.4|52.22|49.42|52.2|49.4|0
1656644430000|2022-07-01 03:00:30|52.16|49.36|52.22|49.42|52.22|49.42|52.16|49.36|0
1656644440000|2022-07-01 03:00:40|52.18|49.38|52.18|49.38|52.18|49.38|52.18|49.38|0
1656644450000|2022-07-01 03:00:50|52.22|49.42|52.24|49.44|52.24|49.44|52.22|49.42|0
1656644460000|2022-07-01 03:01:00|52.22|49.42|52.22|49.42|52.22|49.42|52.18|49.38|0
1656644470000|2022-07-01 03:01:10|52.18|49.38|52.09|49.29|52.18|49.38|52.09|49.29|0
1656644480000|2022-07-01 03:01:20|52.11|49.31|52.05|49.25|52.11|49.31|52.01|49.21|0
1656644490000|2022-07-01 03:01:30|52.01|49.21|52.03|49.23|52.05|49.25|52.01|49.21|0
1656644500000|2022-07-01 03:01:40|52.05|49.25|52.05|49.25|52.05|49.25|52.05|49.25|0
1656644510000|2022-07-01 03:01:50|52.01|49.21|51.99|49.19|52.03|49.23|51.99|49.19|0
1656644520000|2022-07-01 03:02:00|51.97|49.17|52.03|49.23|52.05|49.25|51.97|49.17|0
1656644530000|2022-07-01 03:02:10|52.01|49.21|52.05|49.25|52.05|49.25|52.01|49.21|0
1656644540000|2022-07-01 03:02:20|52.03|49.23|52.09|49.29|52.09|49.29|52.03|49.23|0
1656644550000|2022-07-01 03:02:30|52.05|49.25|52.14|49.34|52.14|49.34|52.05|49.25|0
1656644560000|2022-07-01 03:02:40|52.16|49.36|52.22|49.42|52.22|49.42|52.14|49.34|0
1656644570000|2022-07-01 03:02:50|52.26|49.46|52.2|49.4|52.26|49.46|52.2|49.4|0
1656644580000|2022-07-01 03:03:00|52.22|49.42|52.32|49.52|52.32|49.52|52.22|49.42|0
1656644590000|2022-07-01 03:03:10|52.26|49.46|52.26|49.46|52.28|49.48|52.26|49.46|0
1656644600000|2022-07-01 03:03:20|52.18|49.38|52.15|49.35|52.18|49.38|52.13|49.33|0
1656644610000|2022-07-01 03:03:30|52.13|49.33|51.97|49.17|52.13|49.33|51.97|49.17|0
1656644620000|2022-07-01 03:03:40|51.99|49.19|52.01|49.21|52.01|49.21|51.99|49.19|0
1656644630000|2022-07-01 03:03:50|52.05|49.25|52.05|49.25|52.05|49.25|52.01|49.21|0
1656644640000|2022-07-01 03:04:00|52.01|49.21|52.07|49.27|52.07|49.27|51.99|49.19|0
1656644650000|2022-07-01 03:04:10|52.03|49.23|51.97|49.17|52.05|49.25|51.97|49.17|0
1656644660000|2022-07-01 03:04:20|51.93|49.13|51.97|49.17|51.99|49.19|51.93|49.13|0
1656644670000|2022-07-01 03:04:30|52.01|49.21|52.05|49.25|52.05|49.25|52.01|49.21|0
1656644680000|2022-07-01 03:04:40|52.09|49.29|52.11|49.31|52.11|49.31|52.09|49.29|0
1656644690000|2022-07-01 03:04:50|52.09|49.29|52.13|49.33|52.13|49.33|52.09|49.29|0
1656644700000|2022-07-01 03:05:00|52.15|49.35|52.11|49.31|52.18|49.38|52.11|49.31|0
1656644710000|2022-07-01 03:05:10|52.13|49.33|52.13|49.33|52.18|49.38|52.13|49.33|0
1656644720000|2022-07-01 03:05:20|52.05|49.25|52.07|49.27|52.07|49.27|52.05|49.25|0
1656644730000|2022-07-01 03:05:30|52.09|49.29|52.09|49.29|52.09|49.29|52.09|49.29|0
1656644740000|2022-07-01 03:05:40|52.03|49.23|52.09|49.29|52.09|49.29|52.03|49.23|0
1656644760000|2022-07-01 03:06:00|52.05|49.25|51.97|49.17|52.05|49.25|51.97|49.17|0
1656644770000|2022-07-01 03:06:10|51.93|49.13|52.01|49.21|52.01|49.21|51.93|49.13|0
1656644780000|2022-07-01 03:06:20|51.99|49.19|52.05|49.25|52.05|49.25|51.99|49.19|0
1656644790000|2022-07-01 03:06:30|52.03|49.23|52.05|49.25|52.05|49.25|52.03|49.23|0
1656644800000|2022-07-01 03:06:40|52.01|49.21|51.99|49.19|52.01|49.21|51.99|49.19|0
1656644810000|2022-07-01 03:06:50|51.95|49.15|51.97|49.17|51.99|49.19|51.95|49.15|0
1656644820000|2022-07-01 03:07:00|51.93|49.13|51.88|49.08|51.93|49.13|51.88|49.08|0
1656644830000|2022-07-01 03:07:10|51.93|49.13|51.8|49|51.93|49.13|51.8|49|0
1656644840000|2022-07-01 03:07:20|51.84|49.04|51.84|49.04|51.84|49.04|51.8|49|0
1656644850000|2022-07-01 03:07:30|51.8|49|51.8|49|51.8|49|51.8|49|0
1656644860000|2022-07-01 03:07:40|51.84|49.04|51.82|49.02|51.84|49.04|51.82|49.02|0
1656644870000|2022-07-01 03:07:50|51.8|49|51.72|48.92|51.8|49|51.72|48.92|0
1656644880000|2022-07-01 03:08:00|51.68|48.88|51.59|48.79|51.68|48.88|51.59|48.79|0
1656644890000|2022-07-01 03:08:10|51.51|48.71|51.47|48.67|51.51|48.71|51.47|48.67|0
1656644900000|2022-07-01 03:08:20|51.43|48.63|51.43|48.63|51.43|48.63|51.34|48.54|0
1656644910000|2022-07-01 03:08:30|51.47|48.67|51.55|48.75|51.55|48.75|51.47|48.67|0
1656644920000|2022-07-01 03:08:40|51.53|48.73|51.68|48.88|51.68|48.88|51.53|48.73|0
1656644930000|2022-07-01 03:08:50|51.59|48.79|51.59|48.79|51.63|48.83|51.59|48.79|0
1656644940000|2022-07-01 03:09:00|51.63|48.83|51.72|48.92|51.72|48.92|51.63|48.83|0
1656644950000|2022-07-01 03:09:10|51.8|49|51.72|48.92|51.8|49|51.72|48.92|0
1656644960000|2022-07-01 03:09:20|51.76|48.96|51.8|49|51.8|49|51.76|48.96|0
1656644970000|2022-07-01 03:09:30|51.74|48.94|51.72|48.92|51.76|48.96|51.72|48.92|0
1656644980000|2022-07-01 03:09:40|51.68|48.88|51.43|48.63|51.68|48.88|51.43|48.63|0
1656644990000|2022-07-01 03:09:50|51.39|48.59|51.41|48.61|51.41|48.61|51.34|48.54|0
1656645000000|2022-07-01 03:10:00|51.39|48.59|51.51|48.71|51.51|48.71|51.39|48.59|0
1656645010000|2022-07-01 03:10:10|51.47|48.67|51.34|48.54|51.47|48.67|51.34|48.54|0
1656645020000|2022-07-01 03:10:20|51.3|48.5|51.28|48.48|51.3|48.5|51.28|48.48|0
1656645030000|2022-07-01 03:10:30|51.22|48.42|51.18|48.38|51.26|48.46|51.18|48.38|0
1656645040000|2022-07-01 03:10:40|51.26|48.46|51.26|48.46|51.26|48.46|51.26|48.46|0
1656645050000|2022-07-01 03:10:50|51.24|48.44|51.26|48.46|51.3|48.5|51.24|48.44|0
1656645060000|2022-07-01 03:11:00|51.28|48.48|51.43|48.63|51.43|48.63|51.28|48.48|0
1656645070000|2022-07-01 03:11:10|51.39|48.59|51.43|48.63|51.43|48.63|51.39|48.59|0
1656645080000|2022-07-01 03:11:20|51.39|48.59|51.34|48.54|51.39|48.59|51.34|48.54|0
1656645090000|2022-07-01 03:11:30|51.36|48.56|51.22|48.42|51.36|48.56|51.22|48.42|0
1656645100000|2022-07-01 03:11:40|51.26|48.46|51.14|48.34|51.26|48.46|51.1|48.3|0
1656645110000|2022-07-01 03:11:50|51.1|48.3|50.93|48.13|51.1|48.3|50.93|48.13|0
1656645120000|2022-07-01 03:12:00|50.79|47.99|50.6|47.8|50.79|47.99|50.6|47.8|0
1656645130000|2022-07-01 03:12:10|50.65|47.85|50.65|47.85|50.65|47.85|50.56|47.76|0
1656645140000|2022-07-01 03:12:20|50.6|47.8|50.6|47.8|50.6|47.8|50.56|47.76|0
1656645150000|2022-07-01 03:12:30|50.65|47.85|50.65|47.85|50.65|47.85|50.6|47.8|0
1656645160000|2022-07-01 03:12:40|50.69|47.89|50.65|47.85|50.73|47.93|50.65|47.85|0
1656645170000|2022-07-01 03:12:50|50.6|47.8|50.6|47.8|50.6|47.8|50.6|47.8|0
1656645180000|2022-07-01 03:13:00|50.56|47.76|50.6|47.8|50.6|47.8|50.52|47.72|0
1656645190000|2022-07-01 03:13:10|50.77|47.97|50.73|47.93|50.77|47.97|50.69|47.89|0
1656645200000|2022-07-01 03:13:20|50.77|47.97|50.73|47.93|50.77|47.97|50.73|47.93|0
1656645210000|2022-07-01 03:13:30|50.77|47.97|50.77|47.97|50.77|47.97|50.73|47.93|0
1656645220000|2022-07-01 03:13:40|50.75|47.95|50.73|47.93|50.75|47.95|50.69|47.89|0
1656645230000|2022-07-01 03:13:50|50.81|48.01|50.77|47.97|50.81|48.01|50.77|47.97|0
1656645240000|2022-07-01 03:14:00|50.73|47.93|50.77|47.97|50.77|47.97|50.73|47.93|0
1656645250000|2022-07-01 03:14:10|50.79|47.99|50.77|47.97|50.81|48.01|50.77|47.97|0
1656645260000|2022-07-01 03:14:20|50.81|48.01|50.69|47.89|50.81|48.01|50.69|47.89|0
1656645270000|2022-07-01 03:14:30|50.6|47.8|50.6|47.8|50.6|47.8|50.6|47.8|0
1656645280000|2022-07-01 03:14:40|50.64|47.84|50.6|47.8|50.64|47.84|50.6|47.8|0
1656645290000|2022-07-01 03:14:50|50.56|47.76|50.48|47.68|50.56|47.76|50.48|47.68|0
1656645300000|2022-07-01 03:15:00|50.52|47.72|50.56|47.76|50.56|47.76|50.52|47.72|0
1656645310000|2022-07-01 03:15:10|50.6|47.8|50.69|47.89|50.69|47.89|50.6|47.8|0
1656645320000|2022-07-01 03:15:20|50.73|47.93|50.79|47.99|50.81|48.01|50.73|47.93|0
1656645330000|2022-07-01 03:15:30|50.77|47.97|50.75|47.95|50.79|47.99|50.75|47.95|0
1656645340000|2022-07-01 03:15:40|50.69|47.89|50.6|47.8|50.69|47.89|50.6|47.8|0
1656645350000|2022-07-01 03:15:50|50.64|47.84|50.6|47.8|50.64|47.84|50.6|47.8|0
1656645360000|2022-07-01 03:16:00|50.64|47.84|50.64|47.84|50.64|47.84|50.64|47.84|0
1656645370000|2022-07-01 03:16:10|50.6|47.8|50.64|47.84|50.64|47.84|50.6|47.8|0
1656645380000|2022-07-01 03:16:20|50.69|47.89|50.81|48.01|50.81|48.01|50.69|47.89|0
1656645390000|2022-07-01 03:16:30|50.73|47.93|50.71|47.91|50.73|47.93|50.71|47.91|0
1656645400000|2022-07-01 03:16:40|50.69|47.89|50.66|47.86|50.69|47.89|50.66|47.86|0
1656645410000|2022-07-01 03:16:50|50.69|47.89|50.73|47.93|50.73|47.93|50.66|47.86|0
1656645420000|2022-07-01 03:17:00|50.69|47.89|50.69|47.89|50.69|47.89|50.69|47.89|0
1656645430000|2022-07-01 03:17:10|50.73|47.93|50.77|47.97|50.79|47.99|50.73|47.93|0
1656645440000|2022-07-01 03:17:20|50.73|47.93|50.73|47.93|50.73|47.93|50.73|47.93|0
1656645450000|2022-07-01 03:17:30|50.69|47.89|50.64|47.84|50.69|47.89|50.64|47.84|0
1656645460000|2022-07-01 03:17:40|50.69|47.89|50.7|47.9|50.73|47.93|50.69|47.89|0
1656645470000|2022-07-01 03:17:50|50.77|47.97|50.77|47.97|50.77|47.97|50.75|47.95|0
1656645480000|2022-07-01 03:18:00|50.75|47.95|50.7|47.9|50.75|47.95|50.7|47.9|0
1656645490000|2022-07-01 03:18:10|50.73|47.93|50.7|47.9|50.73|47.93|50.7|47.9|0
1656645500000|2022-07-01 03:18:20|50.69|47.89|50.66|47.86|50.69|47.89|50.66|47.86|0
1656645510000|2022-07-01 03:18:30|50.64|47.84|50.64|47.84|50.68|47.88|50.64|47.84|0
1656645520000|2022-07-01 03:18:40|50.68|47.88|50.68|47.88|50.68|47.88|50.68|47.88|0
1656645530000|2022-07-01 03:18:50|50.7|47.9|50.64|47.84|50.77|47.97|50.64|47.84|0
1656645540000|2022-07-01 03:19:00|50.6|47.8|50.6|47.8|50.6|47.8|50.6|47.8|0
1656645550000|2022-07-01 03:19:10|50.68|47.88|50.68|47.88|50.68|47.88|50.68|47.88|0
1656645560000|2022-07-01 03:19:20|50.6|47.8|50.58|47.78|50.6|47.8|50.58|47.78|0
1656645570000|2022-07-01 03:19:30|50.56|47.76|50.48|47.68|50.6|47.8|50.48|47.68|0
1656645580000|2022-07-01 03:19:40|50.34|47.54|50.24|47.44|50.34|47.54|50.2|47.4|0
1656645590000|2022-07-01 03:19:50|50.2|47.4|49.87|47.07|50.2|47.4|49.87|47.07|0
1656645600000|2022-07-01 03:20:00|49.91|47.11|49.89|47.09|49.91|47.11|49.87|47.07|0
1656645610000|2022-07-01 03:20:10|50.03|47.23|50.03|47.23|50.03|47.23|49.99|47.19|0
1656645620000|2022-07-01 03:20:20|50.17|47.37|50.09|47.29|50.17|47.37|50.09|47.29|0
1656645630000|2022-07-01 03:20:30|50.16|47.36|50.32|47.52|50.36|47.56|50.16|47.36|0
1656645640000|2022-07-01 03:20:40|50.24|47.44|50.2|47.4|50.24|47.44|50.09|47.29|0
1656645650000|2022-07-01 03:20:50|50.22|47.42|50.22|47.42|50.24|47.44|50.22|47.42|0
1656645660000|2022-07-01 03:21:00|50.24|47.44|50.15|47.35|50.24|47.44|50.15|47.35|0
1656645670000|2022-07-01 03:21:10|50.2|47.4|50.24|47.44|50.24|47.44|50.2|47.4|0
1656645680000|2022-07-01 03:21:20|50.32|47.52|50.4|47.6|50.4|47.6|50.28|47.48|0
1656645690000|2022-07-01 03:21:30|50.36|47.56|50.44|47.64|50.44|47.64|50.36|47.56|0
1656645700000|2022-07-01 03:21:40|50.4|47.6|50.44|47.64|50.44|47.64|50.4|47.6|0
1656645710000|2022-07-01 03:21:50|50.48|47.68|50.44|47.64|50.48|47.68|50.44|47.64|0
1656645720000|2022-07-01 03:22:00|50.48|47.68|50.62|47.82|50.64|47.84|50.48|47.68|0
1656645730000|2022-07-01 03:22:10|50.68|47.88|50.62|47.82|50.68|47.88|50.62|47.82|0
1656645740000|2022-07-01 03:22:20|50.6|47.8|50.64|47.84|50.64|47.84|50.56|47.76|0
1656645750000|2022-07-01 03:22:30|50.62|47.82|50.6|47.8|50.64|47.84|50.6|47.8|0
1656645760000|2022-07-01 03:22:40|50.68|47.88|50.64|47.84|50.68|47.88|50.6|47.8|0
1656645770000|2022-07-01 03:22:50|50.6|47.8|50.6|47.8|50.6|47.8|50.6|47.8|0
1656645780000|2022-07-01 03:23:00|50.58|47.78|50.56|47.76|50.6|47.8|50.56|47.76|0
1656645790000|2022-07-01 03:23:10|50.6|47.8|50.7|47.9|50.7|47.9|50.6|47.8|0
1656645800000|2022-07-01 03:23:20|50.72|47.92|50.66|47.86|50.72|47.92|50.66|47.86|0
1656645810000|2022-07-01 03:23:30|50.64|47.84|50.6|47.8|50.64|47.84|50.6|47.8|0
1656645820000|2022-07-01 03:23:40|50.62|47.82|50.62|47.82|50.64|47.84|50.6|47.8|0
1656645830000|2022-07-01 03:23:50|50.6|47.8|50.64|47.84|50.64|47.84|50.6|47.8|0
1656645840000|2022-07-01 03:24:00|50.68|47.88|50.64|47.84|50.68|47.88|50.64|47.84|0
1656645850000|2022-07-01 03:24:10|50.62|47.82|50.5|47.7|50.62|47.82|50.5|47.7|0
1656645860000|2022-07-01 03:24:20|50.52|47.72|50.52|47.72|50.52|47.72|50.5|47.7|0
1656645870000|2022-07-01 03:24:30|50.5|47.7|50.6|47.8|50.6|47.8|50.5|47.7|0
1656645880000|2022-07-01 03:24:40|50.56|47.76|50.64|47.84|50.64|47.84|50.56|47.76|0
1656645890000|2022-07-01 03:24:50|50.68|47.88|50.68|47.88|50.7|47.9|50.68|47.88|0
1656645900000|2022-07-01 03:25:00|50.72|47.92|50.68|47.88|50.72|47.92|50.68|47.88|0
1656645910000|2022-07-01 03:25:10|50.72|47.92|50.77|47.97|50.77|47.97|50.7|47.9|0
1656645920000|2022-07-01 03:25:20|50.81|48.01|50.77|47.97|50.81|48.01|50.72|47.92|0
1656645930000|2022-07-01 03:25:30|50.72|47.92|50.79|47.99|50.79|47.99|50.72|47.92|0
1656645940000|2022-07-01 03:25:40|50.81|48.01|50.72|47.92|50.81|48.01|50.72|47.92|0
1656645950000|2022-07-01 03:25:50|50.77|47.97|50.77|47.97|50.77|47.97|50.77|47.97|0
1656645960000|2022-07-01 03:26:00|50.74|47.94|50.77|47.97|50.77|47.97|50.74|47.94|0
1656645970000|2022-07-01 03:26:10|50.72|47.92|50.7|47.9|50.77|47.97|50.7|47.9|0
1656645980000|2022-07-01 03:26:20|50.68|47.88|50.64|47.84|50.68|47.88|50.64|47.84|0
1656645990000|2022-07-01 03:26:30|50.66|47.86|50.66|47.86|50.7|47.9|50.66|47.86|0
1656646000000|2022-07-01 03:26:40|50.68|47.88|50.66|47.86|50.68|47.88|50.66|47.86|0
1656646010000|2022-07-01 03:26:50|50.62|47.82|50.64|47.84|50.64|47.84|50.62|47.82|0
1656646020000|2022-07-01 03:27:00|50.68|47.88|50.64|47.84|50.68|47.88|50.6|47.8|0
1656646030000|2022-07-01 03:27:10|50.72|47.92|50.72|47.92|50.72|47.92|50.7|47.9|0
1656646040000|2022-07-01 03:27:20|50.7|47.9|50.68|47.88|50.72|47.92|50.64|47.84|0
1656646060000|2022-07-01 03:27:40|50.74|47.94|50.72|47.92|50.74|47.94|50.72|47.92|0
1656646070000|2022-07-01 03:27:50|50.66|47.86|50.68|47.88|50.68|47.88|50.66|47.86|0
1656646080000|2022-07-01 03:28:00|50.64|47.84|50.7|47.9|50.7|47.9|50.64|47.84|0
1656646090000|2022-07-01 03:28:10|50.72|47.92|50.93|48.13|50.93|48.13|50.72|47.92|0
1656646100000|2022-07-01 03:28:20|50.89|48.09|50.89|48.09|50.93|48.13|50.89|48.09|0
1656646110000|2022-07-01 03:28:30|50.93|48.13|50.93|48.13|50.93|48.13|50.89|48.09|0
1656646120000|2022-07-01 03:28:40|50.85|48.05|50.93|48.13|50.93|48.13|50.85|48.05|0
1656646130000|2022-07-01 03:28:50|50.91|48.11|50.85|48.05|50.93|48.13|50.85|48.05|0
1656646140000|2022-07-01 03:29:00|50.81|48.01|50.76|47.96|50.83|48.03|50.76|47.96|0
1656646150000|2022-07-01 03:29:10|50.72|47.92|50.76|47.96|50.76|47.96|50.72|47.92|0
1656646160000|2022-07-01 03:29:20|50.78|47.98|50.89|48.09|50.89|48.09|50.78|47.98|0
1656646170000|2022-07-01 03:29:30|50.93|48.13|50.91|48.11|50.93|48.13|50.89|48.09|0
1656646180000|2022-07-01 03:29:40|50.93|48.13|50.93|48.13|50.93|48.13|50.93|48.13|0
1656646200000|2022-07-01 03:30:00|50.91|48.11|50.89|48.09|50.91|48.11|50.89|48.09|0
1656646210000|2022-07-01 03:30:10|50.85|48.05|50.83|48.03|50.85|48.05|50.81|48.01|0
1656646220000|2022-07-01 03:30:20|50.81|48.01|50.81|48.01|50.85|48.05|50.81|48.01|0
1656646230000|2022-07-01 03:30:30|50.72|47.92|50.72|47.92|50.72|47.92|50.72|47.92|0
1656646240000|2022-07-01 03:30:40|50.78|47.98|50.89|48.09|50.89|48.09|50.78|47.98|0
1656646250000|2022-07-01 03:30:50|50.87|48.07|50.78|47.98|50.87|48.07|50.78|47.98|0
1656646260000|2022-07-01 03:31:00|50.81|48.01|50.76|47.96|50.81|48.01|50.76|47.96|0
1656646270000|2022-07-01 03:31:10|50.87|48.07|50.85|48.05|50.87|48.07|50.85|48.05|0
1656646280000|2022-07-01 03:31:20|50.81|48.01|50.64|47.84|50.81|48.01|50.64|47.84|0
1656646290000|2022-07-01 03:31:30|50.6|47.8|50.7|47.9|50.7|47.9|50.6|47.8|0
1656646300000|2022-07-01 03:31:40|50.72|47.92|50.87|48.07|50.87|48.07|50.72|47.92|0
1656646310000|2022-07-01 03:31:50|50.89|48.09|50.81|48.01|50.89|48.09|50.81|48.01|0
1656646320000|2022-07-01 03:32:00|50.78|47.98|50.68|47.88|50.78|47.98|50.68|47.88|0
1656646330000|2022-07-01 03:32:10|50.72|47.92|50.76|47.96|50.76|47.96|50.68|47.88|0
1656646340000|2022-07-01 03:32:20|50.8|48|50.76|47.96|50.85|48.05|50.76|47.96|0
1656646350000|2022-07-01 03:32:30|50.7|47.9|50.76|47.96|50.76|47.96|50.7|47.9|0
1656646360000|2022-07-01 03:32:40|50.8|48|50.8|48|50.85|48.05|50.8|48|0
1656646370000|2022-07-01 03:32:50|50.82|48.02|50.89|48.09|50.89|48.09|50.82|48.02|0
1656646380000|2022-07-01 03:33:00|50.93|48.13|50.85|48.05|50.93|48.13|50.8|48|0
1656646390000|2022-07-01 03:33:10|50.89|48.09|50.87|48.07|50.89|48.09|50.85|48.05|0
1656646400000|2022-07-01 03:33:20|50.89|48.09|50.93|48.13|50.93|48.13|50.89|48.09|0
1656646410000|2022-07-01 03:33:30|50.89|48.09|50.93|48.13|50.93|48.13|50.89|48.09|0
1656646420000|2022-07-01 03:33:40|50.91|48.11|50.85|48.05|50.91|48.11|50.85|48.05|0
1656646430000|2022-07-01 03:33:50|50.89|48.09|50.89|48.09|50.89|48.09|50.89|48.09|0
1656646440000|2022-07-01 03:34:00|50.93|48.13|50.93|48.13|50.93|48.13|50.93|48.13|0
1656646450000|2022-07-01 03:34:10|51.09|48.29|51.09|48.29|51.09|48.29|51.09|48.29|0
1656646460000|2022-07-01 03:34:20|51.13|48.33|51.17|48.37|51.17|48.37|51.11|48.31|0
1656646470000|2022-07-01 03:34:30|51.13|48.33|51.15|48.35|51.15|48.35|51.13|48.33|0
1656646480000|2022-07-01 03:34:40|51.17|48.37|51.13|48.33|51.22|48.42|51.13|48.33|0
1656646490000|2022-07-01 03:34:50|51.17|48.37|51.11|48.31|51.17|48.37|51.05|48.25|0
1656646500000|2022-07-01 03:35:00|51.09|48.29|51.05|48.25|51.09|48.29|51.05|48.25|0
1656646510000|2022-07-01 03:35:10|51.09|48.29|51.13|48.33|51.13|48.33|51.09|48.29|0
1656646520000|2022-07-01 03:35:20|51.22|48.42|51.17|48.37|51.22|48.42|51.17|48.37|0
1656646530000|2022-07-01 03:35:30|51.26|48.46|51.22|48.42|51.26|48.46|51.22|48.42|0
1656646540000|2022-07-01 03:35:40|51.26|48.46|51.19|48.39|51.26|48.46|51.19|48.39|0
1656646550000|2022-07-01 03:35:50|51.17|48.37|51.17|48.37|51.17|48.37|51.09|48.29|0
1656646560000|2022-07-01 03:36:00|51.13|48.33|51.22|48.42|51.22|48.42|51.13|48.33|0
1656646570000|2022-07-01 03:36:10|51.23|48.43|51.19|48.39|51.23|48.43|51.19|48.39|0
1656646580000|2022-07-01 03:36:20|51.22|48.42|51.15|48.35|51.22|48.42|51.15|48.35|0
1656646590000|2022-07-01 03:36:30|51.13|48.33|51.13|48.33|51.13|48.33|51.09|48.29|0
1656646600000|2022-07-01 03:36:40|51.19|48.39|51.11|48.31|51.22|48.42|51.11|48.31|0
1656646610000|2022-07-01 03:36:50|51.13|48.33|51.11|48.31|51.13|48.33|51.09|48.29|0
1656646620000|2022-07-01 03:37:00|51.09|48.29|51.05|48.25|51.09|48.29|51.05|48.25|0
1656646630000|2022-07-01 03:37:10|51.01|48.21|51.01|48.21|51.01|48.21|50.99|48.19|0
1656646640000|2022-07-01 03:37:20|51.03|48.23|50.99|48.19|51.05|48.25|50.99|48.19|0
1656646650000|2022-07-01 03:37:30|50.97|48.17|50.97|48.17|50.97|48.17|50.97|48.17|0
1656646660000|2022-07-01 03:37:40|51.05|48.25|51.01|48.21|51.05|48.25|51.01|48.21|0
1656646670000|2022-07-01 03:37:50|51.05|48.25|51.03|48.23|51.05|48.25|51.01|48.21|0
1656646680000|2022-07-01 03:38:00|51.05|48.25|50.97|48.17|51.05|48.25|50.97|48.17|0
1656646690000|2022-07-01 03:38:10|51.01|48.21|51.05|48.25|51.05|48.25|51.01|48.21|0
1656646700000|2022-07-01 03:38:20|51.03|48.23|51.01|48.21|51.03|48.23|51.01|48.21|0
1656646710000|2022-07-01 03:38:30|51.05|48.25|50.99|48.19|51.05|48.25|50.97|48.17|0
1656646720000|2022-07-01 03:38:40|50.97|48.17|50.93|48.13|50.97|48.17|50.93|48.13|0
1656646740000|2022-07-01 03:39:00|50.89|48.09|50.95|48.15|50.95|48.15|50.89|48.09|0
1656646750000|2022-07-01 03:39:10|50.93|48.13|51.01|48.21|51.01|48.21|50.93|48.13|0
1656646760000|2022-07-01 03:39:20|50.97|48.17|50.93|48.13|51.01|48.21|50.93|48.13|0
1656646770000|2022-07-01 03:39:30|50.95|48.15|50.97|48.17|50.97|48.17|50.93|48.13|0
1656646780000|2022-07-01 03:39:40|50.93|48.13|50.89|48.09|50.93|48.13|50.89|48.09|0
1656646790000|2022-07-01 03:39:50|50.93|48.13|50.91|48.11|50.93|48.13|50.89|48.09|0
1656646800000|2022-07-01 03:40:00|50.89|48.09|50.8|48|50.89|48.09|50.8|48|0
1656646810000|2022-07-01 03:40:10|50.84|48.04|50.78|47.98|50.84|48.04|50.78|47.98|0
1656646820000|2022-07-01 03:40:20|50.76|47.96|50.58|47.78|50.76|47.96|50.58|47.78|0
1656646830000|2022-07-01 03:40:30|50.6|47.8|50.6|47.8|50.62|47.82|50.6|47.8|0
1656646840000|2022-07-01 03:40:40|50.56|47.76|50.56|47.76|50.56|47.76|50.56|47.76|0
1656646850000|2022-07-01 03:40:50|50.6|47.8|50.44|47.64|50.6|47.8|50.44|47.64|0
1656646860000|2022-07-01 03:41:00|50.35|47.55|50.27|47.47|50.35|47.55|50.27|47.47|0
1656646870000|2022-07-01 03:41:10|50.31|47.51|50.31|47.51|50.31|47.51|50.15|47.35|0
1656646880000|2022-07-01 03:41:20|50.27|47.47|50.23|47.43|50.27|47.47|50.23|47.43|0
1656646890000|2022-07-01 03:41:30|50.19|47.39|50.19|47.39|50.23|47.43|50.19|47.39|0
1656646900000|2022-07-01 03:41:40|50.27|47.47|50.23|47.43|50.27|47.47|50.23|47.43|0
1656646910000|2022-07-01 03:41:50|50.25|47.45|50.15|47.35|50.25|47.45|50.15|47.35|0
1656646920000|2022-07-01 03:42:00|50.17|47.37|50.23|47.43|50.23|47.43|50.11|47.31|0
1656646930000|2022-07-01 03:42:10|50.21|47.41|50.21|47.41|50.21|47.41|50.21|47.41|0
1656646940000|2022-07-01 03:42:20|50.19|47.39|50.15|47.35|50.19|47.39|50.13|47.33|0
1656646950000|2022-07-01 03:42:30|50.19|47.39|50.23|47.43|50.23|47.43|50.15|47.35|0
1656646960000|2022-07-01 03:42:40|50.27|47.47|50.27|47.47|50.27|47.47|50.27|47.47|0
1656646970000|2022-07-01 03:42:50|50.29|47.49|50.15|47.35|50.29|47.49|50.15|47.35|0
1656646980000|2022-07-01 03:43:00|50.11|47.31|50.09|47.29|50.11|47.31|50.09|47.29|0
1656646990000|2022-07-01 03:43:10|50.15|47.35|49.99|47.19|50.15|47.35|49.99|47.19|0
1656647000000|2022-07-01 03:43:20|50.03|47.23|49.99|47.19|50.03|47.23|49.99|47.19|0
1656647010000|2022-07-01 03:43:30|50.03|47.23|49.95|47.15|50.03|47.23|49.95|47.15|0
1656647020000|2022-07-01 03:43:40|49.91|47.11|49.91|47.11|49.91|47.11|49.91|47.11|0
1656647030000|2022-07-01 03:43:50|49.87|47.07|49.81|47.01|49.87|47.07|49.75|46.95|0
1656647040000|2022-07-01 03:44:00|49.75|46.95|49.63|46.83|49.75|46.95|49.63|46.83|0
1656647050000|2022-07-01 03:44:10|49.67|46.87|49.71|46.91|49.71|46.91|49.67|46.87|0
1656647060000|2022-07-01 03:44:20|49.79|46.99|49.99|47.19|49.99|47.19|49.79|46.99|0
1656647070000|2022-07-01 03:44:30|50.03|47.23|50.03|47.23|50.03|47.23|49.91|47.11|0
1656647080000|2022-07-01 03:44:40|50.07|47.27|50.01|47.21|50.07|47.27|50.01|47.21|0
1656647090000|2022-07-01 03:44:50|49.99|47.19|49.91|47.11|49.99|47.19|49.91|47.11|0
1656647100000|2022-07-01 03:45:00|49.89|47.09|49.79|46.99|49.89|47.09|49.72|46.92|0
1656647110000|2022-07-01 03:45:10|49.71|46.91|49.67|46.87|49.71|46.91|49.62|46.82|0
1656647120000|2022-07-01 03:45:20|49.75|46.95|49.71|46.91|49.75|46.95|49.67|46.87|0
1656647130000|2022-07-01 03:45:30|49.72|46.92|49.81|47.01|49.81|47.01|49.72|46.92|0
1656647140000|2022-07-01 03:45:40|49.83|47.03|49.93|47.13|49.93|47.13|49.83|47.03|0
1656647150000|2022-07-01 03:45:50|49.97|47.17|50.05|47.25|50.05|47.25|49.95|47.15|0
1656647160000|2022-07-01 03:46:00|50.03|47.23|50.07|47.27|50.07|47.27|50.03|47.23|0
1656647170000|2022-07-01 03:46:10|50.19|47.39|50.17|47.37|50.19|47.39|50.13|47.33|0
1656647180000|2022-07-01 03:46:20|50.11|47.31|50.11|47.31|50.11|47.31|50.09|47.29|0
1656647190000|2022-07-01 03:46:30|50.03|47.23|50.11|47.31|50.11|47.31|50.03|47.23|0
1656647200000|2022-07-01 03:46:40|50.07|47.27|50.07|47.27|50.07|47.27|50.07|47.27|0
1656647220000|2022-07-01 03:47:00|50.03|47.23|49.83|47.03|50.03|47.23|49.83|47.03|0
1656647230000|2022-07-01 03:47:10|49.81|47.01|49.81|47.01|49.85|47.05|49.81|47.01|0
1656647240000|2022-07-01 03:47:20|49.83|47.03|49.95|47.15|49.95|47.15|49.83|47.03|0
1656647250000|2022-07-01 03:47:30|50.01|47.21|50.01|47.21|50.07|47.27|50.01|47.21|0
1656647260000|2022-07-01 03:47:40|50.03|47.23|50.03|47.23|50.03|47.23|49.99|47.19|0
1656647270000|2022-07-01 03:47:50|50.05|47.25|49.99|47.19|50.05|47.25|49.99|47.19|0
1656647280000|2022-07-01 03:48:00|49.91|47.11|49.91|47.11|49.91|47.11|49.91|47.11|0
1656647290000|2022-07-01 03:48:10|49.97|47.17|49.91|47.11|49.97|47.17|49.91|47.11|0
1656647300000|2022-07-01 03:48:20|49.97|47.17|49.99|47.19|49.99|47.19|49.97|47.17|0
1656647310000|2022-07-01 03:48:30|50.01|47.21|50.09|47.29|50.09|47.29|50.01|47.21|0
1656647320000|2022-07-01 03:48:40|50.07|47.27|50.19|47.39|50.19|47.39|50.07|47.27|0
1656647340000|2022-07-01 03:49:00|50.23|47.43|50.27|47.47|50.31|47.51|50.23|47.43|0
1656647350000|2022-07-01 03:49:10|50.23|47.43|50.23|47.43|50.27|47.47|50.23|47.43|0
1656647360000|2022-07-01 03:49:20|50.27|47.47|50.27|47.47|50.31|47.51|50.27|47.47|0
1656647370000|2022-07-01 03:49:30|50.31|47.51|50.27|47.47|50.31|47.51|50.27|47.47|0
1656647380000|2022-07-01 03:49:40|50.29|47.49|50.41|47.61|50.41|47.61|50.29|47.49|0
1656647390000|2022-07-01 03:49:50|50.33|47.53|50.27|47.47|50.33|47.53|50.27|47.47|0
1656647400000|2022-07-01 03:50:00|50.23|47.43|50.23|47.43|50.23|47.43|50.19|47.39|0
1656647410000|2022-07-01 03:50:10|50.19|47.39|50.19|47.39|50.19|47.39|50.19|47.39|0
1656647420000|2022-07-01 03:50:20|50.31|47.51|50.31|47.51|50.35|47.55|50.31|47.51|0
1656647430000|2022-07-01 03:50:30|50.29|47.49|50.31|47.51|50.31|47.51|50.29|47.49|0
1656647440000|2022-07-01 03:50:40|50.27|47.47|50.27|47.47|50.35|47.55|50.27|47.47|0
1656647450000|2022-07-01 03:50:50|50.31|47.51|50.27|47.47|50.31|47.51|50.27|47.47|0
1656647460000|2022-07-01 03:51:00|50.25|47.45|50.27|47.47|50.27|47.47|50.25|47.45|0
1656647470000|2022-07-01 03:51:10|50.29|47.49|50.35|47.55|50.35|47.55|50.29|47.49|0
1656647480000|2022-07-01 03:51:20|50.31|47.51|50.27|47.47|50.31|47.51|50.27|47.47|0
1656647490000|2022-07-01 03:51:30|50.29|47.49|50.47|47.67|50.47|47.67|50.29|47.49|0
1656647500000|2022-07-01 03:51:40|50.43|47.63|50.51|47.71|50.51|47.71|50.41|47.61|0
1656647510000|2022-07-01 03:51:50|50.47|47.67|50.49|47.69|50.49|47.69|50.47|47.67|0
1656647520000|2022-07-01 03:52:00|50.43|47.63|50.39|47.59|50.43|47.63|50.39|47.59|0
1656647530000|2022-07-01 03:52:10|50.35|47.55|50.41|47.61|50.41|47.61|50.35|47.55|0
1656647540000|2022-07-01 03:52:20|50.35|47.55|50.35|47.55|50.35|47.55|50.33|47.53|0
1656647560000|2022-07-01 03:52:40|50.39|47.59|50.39|47.59|50.39|47.59|50.37|47.57|0
1656647570000|2022-07-01 03:52:50|50.43|47.63|50.47|47.67|50.47|47.67|50.43|47.63|0
1656647580000|2022-07-01 03:53:00|50.45|47.65|50.41|47.61|50.45|47.65|50.41|47.61|0
1656647590000|2022-07-01 03:53:10|50.39|47.59|50.45|47.65|50.47|47.67|50.39|47.59|0
1656647600000|2022-07-01 03:53:20|50.51|47.71|50.45|47.65|50.51|47.71|50.45|47.65|0
1656647610000|2022-07-01 03:53:30|50.47|47.67|50.51|47.71|50.51|47.71|50.47|47.67|0
1656647620000|2022-07-01 03:53:40|50.56|47.76|50.68|47.88|50.68|47.88|50.56|47.76|0
1656647630000|2022-07-01 03:53:50|50.7|47.9|50.74|47.94|50.76|47.96|50.68|47.88|0
1656647640000|2022-07-01 03:54:00|50.7|47.9|50.68|47.88|50.7|47.9|50.68|47.88|0
1656647650000|2022-07-01 03:54:10|50.7|47.9|50.72|47.92|50.72|47.92|50.7|47.9|0
1656647660000|2022-07-01 03:54:20|50.68|47.88|50.72|47.92|50.72|47.92|50.68|47.88|0
1656647670000|2022-07-01 03:54:30|50.74|47.94|50.64|47.84|50.74|47.94|50.64|47.84|0
1656647680000|2022-07-01 03:54:40|50.68|47.88|50.76|47.96|50.76|47.96|50.68|47.88|0
1656647690000|2022-07-01 03:54:50|50.84|48.04|50.8|48|50.88|48.08|50.8|48|0
1656647700000|2022-07-01 03:55:00|50.82|48.02|50.76|47.96|50.84|48.04|50.76|47.96|0
1656647710000|2022-07-01 03:55:10|50.8|48|50.8|48|50.8|48|50.8|48|0
1656647720000|2022-07-01 03:55:20|50.78|47.98|50.84|48.04|50.88|48.08|50.78|47.98|0
1656647730000|2022-07-01 03:55:30|50.86|48.06|50.8|48|50.86|48.06|50.8|48|0
1656647740000|2022-07-01 03:55:40|50.82|48.02|50.78|47.98|50.82|48.02|50.78|47.98|0
1656647750000|2022-07-01 03:55:50|50.8|48|50.78|47.98|50.8|48|50.78|47.98|0
1656647760000|2022-07-01 03:56:00|50.8|48|50.78|47.98|50.8|48|50.78|47.98|0
1656647770000|2022-07-01 03:56:10|50.8|48|50.78|47.98|50.8|48|50.76|47.96|0
1656647780000|2022-07-01 03:56:20|50.76|47.96|50.74|47.94|50.76|47.96|50.72|47.92|0
1656647790000|2022-07-01 03:56:30|50.72|47.92|50.72|47.92|50.72|47.92|50.7|47.9|0
1656647800000|2022-07-01 03:56:40|50.68|47.88|50.6|47.8|50.68|47.88|50.6|47.8|0
1656647810000|2022-07-01 03:56:50|50.64|47.84|50.64|47.84|50.64|47.84|50.64|47.84|0
1656647820000|2022-07-01 03:57:00|50.62|47.82|50.55|47.75|50.62|47.82|50.55|47.75|0
1656647830000|2022-07-01 03:57:10|50.6|47.8|50.62|47.82|50.64|47.84|50.6|47.8|0
1656647840000|2022-07-01 03:57:20|50.6|47.8|50.6|47.8|50.6|47.8|50.57|47.77|0
1656647850000|2022-07-01 03:57:30|50.55|47.75|50.55|47.75|50.55|47.75|50.53|47.73|0
1656647860000|2022-07-01 03:57:40|50.51|47.71|50.55|47.75|50.55|47.75|50.47|47.67|0
1656647870000|2022-07-01 03:57:50|50.6|47.8|50.6|47.8|50.6|47.8|50.6|47.8|0
1656647880000|2022-07-01 03:58:00|50.64|47.84|50.55|47.75|50.64|47.84|50.55|47.75|0
1656647890000|2022-07-01 03:58:10|50.57|47.77|50.6|47.8|50.6|47.8|50.57|47.77|0
1656647900000|2022-07-01 03:58:20|50.64|47.84|50.6|47.8|50.64|47.84|50.6|47.8|0
1656647910000|2022-07-01 03:58:30|50.64|47.84|50.68|47.88|50.68|47.88|50.64|47.84|0
1656647920000|2022-07-01 03:58:40|50.72|47.92|50.72|47.92|50.72|47.92|50.72|47.92|0
1656647930000|2022-07-01 03:58:50|50.76|47.96|50.76|47.96|50.76|47.96|50.76|47.96|0
1656647940000|2022-07-01 03:59:00|50.72|47.92|50.6|47.8|50.72|47.92|50.6|47.8|0
1656647950000|2022-07-01 03:59:10|50.55|47.75|50.68|47.88|50.68|47.88|50.55|47.75|0
1656647960000|2022-07-01 03:59:20|50.7|47.9|50.68|47.88|50.7|47.9|50.68|47.88|0
1656647970000|2022-07-01 03:59:30|50.72|47.92|50.7|47.9|50.72|47.92|50.7|47.9|0
1656647980000|2022-07-01 03:59:40|50.72|47.92|50.7|47.9|50.72|47.92|50.7|47.9|0
1656647990000|2022-07-01 03:59:50|50.72|47.92|50.72|47.92|50.72|47.92|50.72|47.92|0
1656648000000|2022-07-01 04:00:00|50.68|47.88|50.64|47.84|50.68|47.88|50.59|47.79|0
1656648010000|2022-07-01 04:00:10|50.68|47.88|50.66|47.86|50.68|47.88|50.66|47.86|0
1656648020000|2022-07-01 04:00:20|50.61|47.81|50.64|47.84|50.64|47.84|50.61|47.81|0
1656648030000|2022-07-01 04:00:30|50.7|47.9|50.8|48|50.8|48|50.7|47.9|0
1656648050000|2022-07-01 04:00:50|50.76|47.96|50.72|47.92|50.76|47.96|50.72|47.92|0
1656648060000|2022-07-01 04:01:00|50.76|47.96|50.72|47.92|50.76|47.96|50.72|47.92|0
1656648070000|2022-07-01 04:01:10|50.8|48|50.8|48|50.8|48|50.8|48|0
1656648080000|2022-07-01 04:01:20|50.84|48.04|50.92|48.12|50.92|48.12|50.84|48.04|0
1656648090000|2022-07-01 04:01:30|50.96|48.16|50.88|48.08|50.96|48.16|50.88|48.08|0
1656648100000|2022-07-01 04:01:40|50.92|48.12|51.09|48.29|51.09|48.29|50.92|48.12|0
1656648110000|2022-07-01 04:01:50|51.15|48.35|51.05|48.25|51.15|48.35|51.05|48.25|0
1656648120000|2022-07-01 04:02:00|51.09|48.29|51.11|48.31|51.13|48.33|51.09|48.29|0
1656648130000|2022-07-01 04:02:10|51.06|48.26|51|48.2|51.06|48.26|50.92|48.12|0
1656648140000|2022-07-01 04:02:20|50.98|48.18|50.96|48.16|51.02|48.22|50.96|48.16|0
1656648150000|2022-07-01 04:02:30|50.92|48.12|50.94|48.14|51|48.2|50.92|48.12|0
1656648160000|2022-07-01 04:02:40|50.96|48.16|50.98|48.18|50.98|48.18|50.96|48.16|0
1656648170000|2022-07-01 04:02:50|50.96|48.16|51.05|48.25|51.05|48.25|50.96|48.16|0
1656648180000|2022-07-01 04:03:00|51|48.2|51.05|48.25|51.05|48.25|51|48.2|0
1656648190000|2022-07-01 04:03:10|51.06|48.26|51.11|48.31|51.11|48.31|51.06|48.26|0
1656648200000|2022-07-01 04:03:20|51.06|48.26|51.04|48.24|51.09|48.29|51.04|48.24|0
1656648210000|2022-07-01 04:03:30|51.11|48.31|51.17|48.37|51.17|48.37|51.11|48.31|0
1656648220000|2022-07-01 04:03:40|51.21|48.41|51.21|48.41|51.21|48.41|51.17|48.37|0
1656648230000|2022-07-01 04:03:50|51.25|48.45|51.21|48.41|51.25|48.45|51.21|48.41|0
1656648240000|2022-07-01 04:04:00|51.25|48.45|51.13|48.33|51.25|48.45|51.13|48.33|0
1656648250000|2022-07-01 04:04:10|51.15|48.35|51.17|48.37|51.17|48.37|51.15|48.35|0
1656648260000|2022-07-01 04:04:20|51.21|48.41|51.21|48.41|51.21|48.41|51.21|48.41|0
1656648270000|2022-07-01 04:04:30|51.25|48.45|51.25|48.45|51.25|48.45|51.25|48.45|0
1656648280000|2022-07-01 04:04:40|51.21|48.41|51.21|48.41|51.21|48.41|51.21|48.41|0
1656648300000|2022-07-01 04:05:00|51.17|48.37|51.17|48.37|51.17|48.37|51.09|48.29|0
1656648310000|2022-07-01 04:05:10|51.11|48.31|51.09|48.29|51.11|48.31|51.09|48.29|0
1656648320000|2022-07-01 04:05:20|51.13|48.33|51.13|48.33|51.13|48.33|51.13|48.33|0
1656648330000|2022-07-01 04:05:30|51.17|48.37|51.17|48.37|51.17|48.37|51.17|48.37|0
1656648340000|2022-07-01 04:05:40|51.15|48.35|51.17|48.37|51.17|48.37|51.09|48.29|0
1656648350000|2022-07-01 04:05:50|51.15|48.35|51.06|48.26|51.15|48.35|51.06|48.26|0
1656648360000|2022-07-01 04:06:00|51.11|48.31|51.13|48.33|51.17|48.37|51.11|48.31|0
1656648370000|2022-07-01 04:06:10|51.09|48.29|51.09|48.29|51.09|48.29|51.09|48.29|0
1656648380000|2022-07-01 04:06:20|51.04|48.24|51.09|48.29|51.09|48.29|51.04|48.24|0
1656648390000|2022-07-01 04:06:30|51.06|48.26|51.04|48.24|51.09|48.29|51.04|48.24|0
1656648400000|2022-07-01 04:06:40|51|48.2|51.09|48.29|51.09|48.29|51|48.2|0
1656648410000|2022-07-01 04:06:50|51.06|48.26|51.06|48.26|51.06|48.26|51.06|48.26|0
1656648420000|2022-07-01 04:07:00|51.09|48.29|51.04|48.24|51.09|48.29|51.04|48.24|0
1656648430000|2022-07-01 04:07:10|51.09|48.29|51.13|48.33|51.13|48.33|51.09|48.29|0
1656648440000|2022-07-01 04:07:20|51.09|48.29|51.09|48.29|51.09|48.29|51.09|48.29|0
1656648450000|2022-07-01 04:07:30|51.13|48.33|51.17|48.37|51.17|48.37|51.13|48.33|0
1656648460000|2022-07-01 04:07:40|51.21|48.41|51.17|48.37|51.21|48.41|51.17|48.37|0
1656648470000|2022-07-01 04:07:50|51.13|48.33|51.13|48.33|51.13|48.33|51.09|48.29|0
1656648480000|2022-07-01 04:08:00|51.21|48.41|51.19|48.39|51.21|48.41|51.19|48.39|0
1656648490000|2022-07-01 04:08:10|51.21|48.41|51.23|48.43|51.23|48.43|51.21|48.41|0
1656648500000|2022-07-01 04:08:20|51.25|48.45|51.21|48.41|51.25|48.45|51.17|48.37|0
1656648510000|2022-07-01 04:08:30|51.19|48.39|51.17|48.37|51.19|48.39|51.17|48.37|0
1656648520000|2022-07-01 04:08:40|51.15|48.35|51.15|48.35|51.15|48.35|51.15|48.35|0
1656648530000|2022-07-01 04:08:50|51.17|48.37|51.13|48.33|51.17|48.37|51.13|48.33|0
1656648540000|2022-07-01 04:09:00|51.08|48.28|51|48.2|51.08|48.28|51|48.2|0
1656648560000|2022-07-01 04:09:20|51.13|48.33|51.08|48.28|51.13|48.33|51.08|48.28|0
1656648570000|2022-07-01 04:09:30|51.04|48.24|51.02|48.22|51.04|48.24|51|48.2|0
1656648580000|2022-07-01 04:09:40|51.04|48.24|51|48.2|51.04|48.24|51|48.2|0
1656648600000|2022-07-01 04:10:00|51.04|48.24|51|48.2|51.04|48.24|51|48.2|0
1656648610000|2022-07-01 04:10:10|51.04|48.24|51.04|48.24|51.04|48.24|51.04|48.24|0
1656648620000|2022-07-01 04:10:20|51.08|48.28|51.15|48.35|51.15|48.35|51.08|48.28|0
1656648630000|2022-07-01 04:10:30|51.17|48.37|51.08|48.28|51.17|48.37|51.08|48.28|0
1656648640000|2022-07-01 04:10:40|51.04|48.24|51|48.2|51.04|48.24|51|48.2|0
1656648650000|2022-07-01 04:10:50|50.92|48.12|50.92|48.12|50.94|48.14|50.92|48.12|0
1656648660000|2022-07-01 04:11:00|50.9|48.1|50.88|48.08|50.9|48.1|50.88|48.08|0
1656648670000|2022-07-01 04:11:10|50.9|48.1|50.9|48.1|50.92|48.12|50.9|48.1|0
1656648680000|2022-07-01 04:11:20|50.88|48.08|50.8|48|50.92|48.12|50.8|48|0
1656648690000|2022-07-01 04:11:30|50.76|47.96|50.72|47.92|50.76|47.96|50.72|47.92|0
1656648700000|2022-07-01 04:11:40|50.67|47.87|50.67|47.87|50.67|47.87|50.67|47.87|0
1656648710000|2022-07-01 04:11:50|50.45|47.65|50.47|47.67|50.47|47.67|50.45|47.65|0
1656648720000|2022-07-01 04:12:00|50.41|47.61|50.35|47.55|50.41|47.61|50.35|47.55|0
1656648730000|2022-07-01 04:12:10|50.37|47.57|50.43|47.63|50.43|47.63|50.35|47.55|0
1656648740000|2022-07-01 04:12:20|50.39|47.59|50.35|47.55|50.39|47.59|50.35|47.55|0
1656648750000|2022-07-01 04:12:30|50.39|47.59|50.47|47.67|50.47|47.67|50.39|47.59|0
1656648760000|2022-07-01 04:12:40|50.45|47.65|50.43|47.63|50.45|47.65|50.43|47.63|0
1656648770000|2022-07-01 04:12:50|50.39|47.59|50.43|47.63|50.43|47.63|50.39|47.59|0
1656648780000|2022-07-01 04:13:00|50.39|47.59|50.35|47.55|50.39|47.59|50.31|47.51|0
1656648790000|2022-07-01 04:13:10|50.37|47.57|50.39|47.59|50.39|47.59|50.37|47.57|0
1656648800000|2022-07-01 04:13:20|50.43|47.63|50.39|47.59|50.43|47.63|50.39|47.59|0
1656648810000|2022-07-01 04:13:30|50.41|47.61|50.35|47.55|50.41|47.61|50.35|47.55|0
1656648820000|2022-07-01 04:13:40|50.33|47.53|50.02|47.22|50.33|47.53|49.94|47.14|0
1656648830000|2022-07-01 04:13:50|50.06|47.26|50.06|47.26|50.1|47.3|50.06|47.26|0
1656648840000|2022-07-01 04:14:00|50.02|47.22|49.94|47.14|50.02|47.22|49.94|47.14|0
1656648850000|2022-07-01 04:14:10|49.98|47.18|49.94|47.14|49.98|47.18|49.94|47.14|0
1656648860000|2022-07-01 04:14:20|49.98|47.18|49.92|47.12|49.98|47.18|49.92|47.12|0
1656648870000|2022-07-01 04:14:30|49.86|47.06|50|47.2|50.02|47.22|49.86|47.06|0
1656648880000|2022-07-01 04:14:40|50.02|47.22|50|47.2|50.02|47.22|50|47.2|0
1656648890000|2022-07-01 04:14:50|50.02|47.22|50.04|47.24|50.06|47.26|50.02|47.22|0
1656648900000|2022-07-01 04:15:00|50.02|47.22|50.14|47.34|50.18|47.38|50.02|47.22|0
1656648910000|2022-07-01 04:15:10|50.18|47.38|50.23|47.43|50.23|47.43|50.16|47.36|0
1656648920000|2022-07-01 04:15:20|50.18|47.38|50.23|47.43|50.23|47.43|50.18|47.38|0
1656648930000|2022-07-01 04:15:30|50.2|47.4|50.18|47.38|50.2|47.4|50.18|47.38|0
1656648940000|2022-07-01 04:15:40|50.23|47.43|50.2|47.4|50.23|47.43|50.2|47.4|0
1656648950000|2022-07-01 04:15:50|50.18|47.38|50.14|47.34|50.18|47.38|50.14|47.34|0
1656648960000|2022-07-01 04:16:00|50.16|47.36|50.1|47.3|50.16|47.36|50.1|47.3|0
1656648970000|2022-07-01 04:16:10|50.08|47.28|50.06|47.26|50.1|47.3|50.06|47.26|0
1656648990000|2022-07-01 04:16:30|50.02|47.22|50|47.2|50.02|47.22|50|47.2|0
1656649000000|2022-07-01 04:16:40|50.02|47.22|49.82|47.02|50.02|47.22|49.82|47.02|0
1656649010000|2022-07-01 04:16:50|49.86|47.06|49.86|47.06|49.86|47.06|49.86|47.06|0
1656649020000|2022-07-01 04:17:00|49.84|47.04|49.84|47.04|49.86|47.06|49.84|47.04|0
1656649030000|2022-07-01 04:17:10|49.82|47.02|49.74|46.94|49.82|47.02|49.72|46.92|0
1656649040000|2022-07-01 04:17:20|49.7|46.9|49.68|46.88|49.72|46.92|49.68|46.88|0
1656649050000|2022-07-01 04:17:30|49.54|46.74|49.46|46.66|49.58|46.78|49.46|46.66|0
1656649060000|2022-07-01 04:17:40|49.38|46.58|49.42|46.62|49.42|46.62|49.38|46.58|0
1656649070000|2022-07-01 04:17:50|49.48|46.68|49.52|46.72|49.58|46.78|49.48|46.68|0
1656649080000|2022-07-01 04:18:00|49.5|46.7|49.54|46.74|49.54|46.74|49.46|46.66|0
1656649090000|2022-07-01 04:18:10|49.56|46.76|49.54|46.74|49.58|46.78|49.54|46.74|0
1656649100000|2022-07-01 04:18:20|49.58|46.78|49.58|46.78|49.58|46.78|49.58|46.78|0
1656649110000|2022-07-01 04:18:30|49.62|46.82|49.62|46.82|49.62|46.82|49.54|46.74|0
1656649120000|2022-07-01 04:18:40|49.66|46.86|49.46|46.66|49.66|46.86|49.46|46.66|0
1656649130000|2022-07-01 04:18:50|49.56|46.76|49.54|46.74|49.58|46.78|49.54|46.74|0
1656649140000|2022-07-01 04:19:00|49.58|46.78|49.5|46.7|49.58|46.78|49.5|46.7|0
1656649150000|2022-07-01 04:19:10|49.54|46.74|49.46|46.66|49.54|46.74|49.46|46.66|0
1656649160000|2022-07-01 04:19:20|49.48|46.68|49.46|46.66|49.48|46.68|49.42|46.62|0
1656649170000|2022-07-01 04:19:30|49.5|46.7|49.62|46.82|49.62|46.82|49.5|46.7|0
1656649180000|2022-07-01 04:19:40|49.64|46.84|49.58|46.78|49.7|46.9|49.58|46.78|0
1656649190000|2022-07-01 04:19:50|49.66|46.86|49.58|46.78|49.66|46.86|49.54|46.74|0
1656649200000|2022-07-01 04:20:00|49.5|46.7|49.56|46.76|49.58|46.78|49.5|46.7|0
1656649210000|2022-07-01 04:20:10|49.58|46.78|49.58|46.78|49.58|46.78|49.58|46.78|0
1656649220000|2022-07-01 04:20:20|49.62|46.82|49.6|46.8|49.62|46.82|49.56|46.76|0
1656649230000|2022-07-01 04:20:30|49.54|46.74|49.5|46.7|49.54|46.74|49.5|46.7|0
1656649240000|2022-07-01 04:20:40|49.38|46.58|49.5|46.7|49.5|46.7|49.38|46.58|0
1656649250000|2022-07-01 04:20:50|49.42|46.62|49.46|46.66|49.46|46.66|49.4|46.6|0
1656649260000|2022-07-01 04:21:00|49.42|46.62|49.46|46.66|49.46|46.66|49.42|46.62|0
1656649270000|2022-07-01 04:21:10|49.44|46.64|49.46|46.66|49.46|46.66|49.42|46.62|0
1656649280000|2022-07-01 04:21:20|49.5|46.7|49.42|46.62|49.5|46.7|49.42|46.62|0
1656649290000|2022-07-01 04:21:30|49.46|46.66|49.46|46.66|49.46|46.66|49.46|46.66|0
1656649300000|2022-07-01 04:21:40|49.54|46.74|49.5|46.7|49.54|46.74|49.5|46.7|0
1656649310000|2022-07-01 04:21:50|49.26|46.46|49.26|46.46|49.34|46.54|49.26|46.46|0
1656649320000|2022-07-01 04:22:00|49.36|46.56|49.46|46.66|49.46|46.66|49.36|46.56|0
1656649330000|2022-07-01 04:22:10|49.4|46.6|49.38|46.58|49.42|46.62|49.38|46.58|0
1656649340000|2022-07-01 04:22:20|49.4|46.6|49.48|46.68|49.48|46.68|49.4|46.6|0
1656649350000|2022-07-01 04:22:30|49.54|46.74|49.66|46.86|49.66|46.86|49.54|46.74|0
1656649360000|2022-07-01 04:22:40|49.7|46.9|49.7|46.9|49.7|46.9|49.7|46.9|0
1656649370000|2022-07-01 04:22:50|49.78|46.98|49.94|47.14|49.94|47.14|49.78|46.98|0
1656649380000|2022-07-01 04:23:00|49.96|47.16|50.06|47.26|50.06|47.26|49.96|47.16|0
1656649390000|2022-07-01 04:23:10|50.02|47.22|50.02|47.22|50.02|47.22|50.02|47.22|0
1656649400000|2022-07-01 04:23:20|49.98|47.18|49.98|47.18|50.02|47.22|49.98|47.18|0
1656649410000|2022-07-01 04:23:30|49.9|47.1|49.9|47.1|49.9|47.1|49.8|47|0
1656649420000|2022-07-01 04:23:40|49.94|47.14|50.06|47.26|50.06|47.26|49.94|47.14|0
1656649430000|2022-07-01 04:23:50|50.1|47.3|50.14|47.34|50.14|47.34|50.1|47.3|0
1656649440000|2022-07-01 04:24:00|50.12|47.32|50.02|47.22|50.12|47.32|50.02|47.22|0
1656649450000|2022-07-01 04:24:10|50.04|47.24|49.92|47.12|50.04|47.24|49.92|47.12|0
1656649460000|2022-07-01 04:24:20|49.9|47.1|49.9|47.1|49.94|47.14|49.9|47.1|0
1656649470000|2022-07-01 04:24:30|49.94|47.14|50.02|47.22|50.02|47.22|49.94|47.14|0
1656649480000|2022-07-01 04:24:40|50.06|47.26|50|47.2|50.06|47.26|50|47.2|0
1656649490000|2022-07-01 04:24:50|50.02|47.22|49.98|47.18|50.02|47.22|49.98|47.18|0
1656649500000|2022-07-01 04:25:00|49.92|47.12|49.98|47.18|49.98|47.18|49.88|47.08|0
1656649510000|2022-07-01 04:25:10|49.94|47.14|50.02|47.22|50.02|47.22|49.94|47.14|0
1656649520000|2022-07-01 04:25:20|49.98|47.18|50.06|47.26|50.06|47.26|49.98|47.18|0
1656649530000|2022-07-01 04:25:30|50.1|47.3|50.08|47.28|50.1|47.3|50.02|47.22|0
1656649540000|2022-07-01 04:25:40|50.06|47.26|50.02|47.22|50.06|47.26|50.02|47.22|0
1656649550000|2022-07-01 04:25:50|49.98|47.18|49.98|47.18|49.98|47.18|49.98|47.18|0
1656649560000|2022-07-01 04:26:00|50.02|47.22|50.02|47.22|50.02|47.22|50|47.2|0
1656649570000|2022-07-01 04:26:10|50.06|47.26|50|47.2|50.06|47.26|50|47.2|0
1656649580000|2022-07-01 04:26:20|50.02|47.22|49.94|47.14|50.02|47.22|49.94|47.14|0
1656649590000|2022-07-01 04:26:30|49.92|47.12|49.9|47.1|49.92|47.12|49.9|47.1|0
1656649600000|2022-07-01 04:26:40|49.94|47.14|49.88|47.08|49.94|47.14|49.88|47.08|0
1656649610000|2022-07-01 04:26:50|49.9|47.1|49.68|46.88|49.9|47.1|49.68|46.88|0
1656649620000|2022-07-01 04:27:00|49.7|46.9|49.78|46.98|49.78|46.98|49.7|46.9|0
1656649630000|2022-07-01 04:27:10|49.74|46.94|49.74|46.94|49.74|46.94|49.74|46.94|0
1656649640000|2022-07-01 04:27:20|49.7|46.9|49.7|46.9|49.7|46.9|49.7|46.9|0
1656649650000|2022-07-01 04:27:30|49.68|46.88|49.78|46.98|49.78|46.98|49.68|46.88|0
1656649660000|2022-07-01 04:27:40|49.76|46.96|49.76|46.96|49.76|46.96|49.76|46.96|0
1656649670000|2022-07-01 04:27:50|49.78|46.98|49.76|46.96|49.8|47|49.76|46.96|0
1656649680000|2022-07-01 04:28:00|49.8|47|49.76|46.96|49.8|47|49.76|46.96|0
1656649690000|2022-07-01 04:28:10|49.72|46.92|49.7|46.9|49.72|46.92|49.7|46.9|0
1656649700000|2022-07-01 04:28:20|49.72|46.92|49.78|46.98|49.78|46.98|49.7|46.9|0
1656649710000|2022-07-01 04:28:30|49.74|46.94|49.7|46.9|49.74|46.94|49.7|46.9|0
1656649720000|2022-07-01 04:28:40|49.66|46.86|49.7|46.9|49.7|46.9|49.66|46.86|0
1656649730000|2022-07-01 04:28:50|49.74|46.94|49.7|46.9|49.74|46.94|49.7|46.9|0
1656649740000|2022-07-01 04:29:00|49.66|46.86|49.6|46.8|49.66|46.86|49.6|46.8|0
1656649750000|2022-07-01 04:29:10|49.51|46.71|49.51|46.71|49.58|46.78|49.5|46.7|0
1656649760000|2022-07-01 04:29:20|49.6|46.8|49.68|46.88|49.68|46.88|49.6|46.8|0
1656649770000|2022-07-01 04:29:30|49.7|46.9|49.62|46.82|49.7|46.9|49.62|46.82|0
1656649780000|2022-07-01 04:29:40|49.66|46.86|49.66|46.86|49.66|46.86|49.66|46.86|0
1656649790000|2022-07-01 04:29:50|49.68|46.88|49.62|46.82|49.68|46.88|49.62|46.82|0
1656649800000|2022-07-01 04:30:00|49.66|46.86|49.8|47|49.8|47|49.66|46.86|0
1656649810000|2022-07-01 04:30:10|49.82|47.02|49.76|46.96|49.82|47.02|49.76|46.96|0
1656649820000|2022-07-01 04:30:20|49.9|47.1|50.02|47.22|50.02|47.22|49.86|47.06|0
1656649830000|2022-07-01 04:30:30|49.96|47.16|50.1|47.3|50.1|47.3|49.96|47.16|0
1656649840000|2022-07-01 04:30:40|50.14|47.34|50.22|47.42|50.22|47.42|50.14|47.34|0
1656649850000|2022-07-01 04:30:50|50.2|47.4|50.32|47.52|50.32|47.52|50.2|47.4|0
1656649860000|2022-07-01 04:31:00|50.49|47.69|50.34|47.54|50.49|47.69|50.34|47.54|0
1656649870000|2022-07-01 04:31:10|50.3|47.5|50.32|47.52|50.34|47.54|50.28|47.48|0
1656649880000|2022-07-01 04:31:20|50.3|47.5|50.36|47.56|50.36|47.56|50.26|47.46|0
1656649890000|2022-07-01 04:31:30|50.34|47.54|50.32|47.52|50.34|47.54|50.28|47.48|0
1656649900000|2022-07-01 04:31:40|50.3|47.5|50.34|47.54|50.34|47.54|50.3|47.5|0
1656649910000|2022-07-01 04:31:50|50.38|47.58|50.3|47.5|50.38|47.58|50.3|47.5|0
1656649920000|2022-07-01 04:32:00|50.26|47.46|50.36|47.56|50.38|47.58|50.26|47.46|0
1656649930000|2022-07-01 04:32:10|50.34|47.54|50.22|47.42|50.34|47.54|50.22|47.42|0
1656649940000|2022-07-01 04:32:20|50.3|47.5|50.34|47.54|50.34|47.54|50.3|47.5|0
1656649950000|2022-07-01 04:32:30|50.38|47.58|50.34|47.54|50.38|47.58|50.32|47.52|0
1656649960000|2022-07-01 04:32:40|50.32|47.52|50.28|47.48|50.32|47.52|50.26|47.46|0
1656649970000|2022-07-01 04:32:50|50.26|47.46|50.18|47.38|50.26|47.46|50.18|47.38|0
1656649980000|2022-07-01 04:33:00|50.24|47.44|50.34|47.54|50.34|47.54|50.24|47.44|0
1656649990000|2022-07-01 04:33:10|50.3|47.5|50.36|47.56|50.36|47.56|50.3|47.5|0
1656650000000|2022-07-01 04:33:20|50.38|47.58|50.38|47.58|50.4|47.6|50.38|47.58|0
1656650010000|2022-07-01 04:33:30|50.4|47.6|50.4|47.6|50.4|47.6|50.4|47.6|0
1656650020000|2022-07-01 04:33:40|50.38|47.58|50.38|47.58|50.38|47.58|50.38|47.58|0
1656650030000|2022-07-01 04:33:50|50.4|47.6|50.36|47.56|50.42|47.62|50.36|47.56|0
1656650040000|2022-07-01 04:34:00|50.34|47.54|50.38|47.58|50.38|47.58|50.34|47.54|0
1656650050000|2022-07-01 04:34:10|50.34|47.54|50.34|47.54|50.38|47.58|50.34|47.54|0
1656650060000|2022-07-01 04:34:20|50.38|47.58|50.34|47.54|50.38|47.58|50.34|47.54|0
1656650070000|2022-07-01 04:34:30|50.38|47.58|50.47|47.67|50.47|47.67|50.38|47.58|0
1656650080000|2022-07-01 04:34:40|50.44|47.64|50.4|47.6|50.49|47.69|50.4|47.6|0
1656650090000|2022-07-01 04:34:50|50.44|47.64|50.36|47.56|50.44|47.64|50.36|47.56|0
1656650100000|2022-07-01 04:35:00|50.34|47.54|50.32|47.52|50.34|47.54|50.32|47.52|0
1656650110000|2022-07-01 04:35:10|50.34|47.54|50.26|47.46|50.34|47.54|50.26|47.46|0
1656650120000|2022-07-01 04:35:20|50.24|47.44|50.28|47.48|50.3|47.5|50.24|47.44|0
1656650130000|2022-07-01 04:35:30|50.3|47.5|50.26|47.46|50.3|47.5|50.26|47.46|0
1656650140000|2022-07-01 04:35:40|50.3|47.5|50.32|47.52|50.32|47.52|50.3|47.5|0
1656650150000|2022-07-01 04:35:50|50.34|47.54|50.34|47.54|50.34|47.54|50.34|47.54|0
1656650160000|2022-07-01 04:36:00|50.3|47.5|50.47|47.67|50.47|47.67|50.3|47.5|0
1656650170000|2022-07-01 04:36:10|50.42|47.62|50.38|47.58|50.42|47.62|50.38|47.58|0
1656650180000|2022-07-01 04:36:20|50.42|47.62|50.42|47.62|50.42|47.62|50.4|47.6|0
1656650190000|2022-07-01 04:36:30|50.51|47.71|50.55|47.75|50.55|47.75|50.51|47.71|0
1656650200000|2022-07-01 04:36:40|50.53|47.73|50.42|47.62|50.53|47.73|50.42|47.62|0
1656650210000|2022-07-01 04:36:50|50.44|47.64|50.42|47.62|50.44|47.64|50.34|47.54|0
1656650220000|2022-07-01 04:37:00|50.44|47.64|50.44|47.64|50.44|47.64|50.44|47.64|0
1656650230000|2022-07-01 04:37:10|50.46|47.66|50.51|47.71|50.53|47.73|50.46|47.66|0
1656650240000|2022-07-01 04:37:20|50.46|47.66|50.42|47.62|50.46|47.66|50.42|47.62|0
1656650250000|2022-07-01 04:37:30|50.38|47.58|50.38|47.58|50.38|47.58|50.38|47.58|0
1656650260000|2022-07-01 04:37:40|50.4|47.6|50.34|47.54|50.4|47.6|50.34|47.54|0
1656650270000|2022-07-01 04:37:50|50.32|47.52|50.3|47.5|50.32|47.52|50.3|47.5|0
1656650280000|2022-07-01 04:38:00|50.26|47.46|50.24|47.44|50.26|47.46|50.24|47.44|0
1656650290000|2022-07-01 04:38:10|50.28|47.48|50.24|47.44|50.28|47.48|50.24|47.44|0
1656650300000|2022-07-01 04:38:20|50.22|47.42|50.08|47.28|50.22|47.42|50.06|47.26|0
1656650310000|2022-07-01 04:38:30|50.1|47.3|50.1|47.3|50.1|47.3|50.1|47.3|0
1656650320000|2022-07-01 04:38:40|50.08|47.28|50.06|47.26|50.08|47.28|50.06|47.26|0
1656650330000|2022-07-01 04:38:50|50.08|47.28|50.1|47.3|50.1|47.3|50.06|47.26|0
1656650340000|2022-07-01 04:39:00|50.06|47.26|49.98|47.18|50.06|47.26|49.98|47.18|0
1656650350000|2022-07-01 04:39:10|50.02|47.22|50.08|47.28|50.08|47.28|50.02|47.22|0
1656650360000|2022-07-01 04:39:20|50.1|47.3|50.06|47.26|50.1|47.3|50.06|47.26|0
1656650370000|2022-07-01 04:39:30|50.18|47.38|50.2|47.4|50.2|47.4|50.18|47.38|0
1656650380000|2022-07-01 04:39:40|50.22|47.42|50.18|47.38|50.22|47.42|50.18|47.38|0
1656650390000|2022-07-01 04:39:50|50.14|47.34|50.18|47.38|50.18|47.38|50.14|47.34|0
1656650400000|2022-07-01 04:40:00|50.2|47.4|50.24|47.44|50.24|47.44|50.2|47.4|0
1656650410000|2022-07-01 04:40:10|50.3|47.5|50.34|47.54|50.38|47.58|50.3|47.5|0
1656650420000|2022-07-01 04:40:20|50.3|47.5|50.24|47.44|50.3|47.5|50.22|47.42|0
1656650430000|2022-07-01 04:40:30|50.32|47.52|50.32|47.52|50.32|47.52|50.3|47.5|0
1656650440000|2022-07-01 04:40:40|50.34|47.54|50.46|47.66|50.46|47.66|50.34|47.54|0
1656650450000|2022-07-01 04:40:50|50.44|47.64|50.44|47.64|50.44|47.64|50.44|47.64|0
1656650460000|2022-07-01 04:41:00|50.42|47.62|50.42|47.62|50.42|47.62|50.42|47.62|0
1656650470000|2022-07-01 04:41:10|50.38|47.58|50.28|47.48|50.38|47.58|50.28|47.48|0
1656650480000|2022-07-01 04:41:20|50.3|47.5|50.3|47.5|50.3|47.5|50.26|47.46|0
1656650490000|2022-07-01 04:41:30|50.38|47.58|50.42|47.62|50.42|47.62|50.38|47.58|0
1656650510000|2022-07-01 04:41:50|50.52|47.72|50.52|47.72|50.52|47.72|50.52|47.72|0
1656650520000|2022-07-01 04:42:00|50.59|47.79|50.59|47.79|50.63|47.83|50.59|47.79|0
1656650530000|2022-07-01 04:42:10|50.5|47.7|50.46|47.66|50.5|47.7|50.46|47.66|0
1656650540000|2022-07-01 04:42:20|50.55|47.75|50.59|47.79|50.59|47.79|50.55|47.75|0
1656650550000|2022-07-01 04:42:30|50.55|47.75|50.63|47.83|50.63|47.83|50.55|47.75|0
1656650560000|2022-07-01 04:42:40|50.57|47.77|50.5|47.7|50.57|47.77|50.5|47.7|0
1656650570000|2022-07-01 04:42:50|50.55|47.75|50.63|47.83|50.63|47.83|50.55|47.75|0
1656650580000|2022-07-01 04:43:00|50.61|47.81|50.55|47.75|50.61|47.81|50.55|47.75|0
1656650600000|2022-07-01 04:43:20|50.56|47.76|50.67|47.87|50.67|47.87|50.56|47.76|0
1656650610000|2022-07-01 04:43:30|50.71|47.91|50.67|47.87|50.71|47.91|50.67|47.87|0
1656650620000|2022-07-01 04:43:40|50.71|47.91|50.83|48.03|50.85|48.05|50.71|47.91|0
1656650630000|2022-07-01 04:43:50|50.91|48.11|50.87|48.07|50.91|48.11|50.87|48.07|0
1656650640000|2022-07-01 04:44:00|50.83|48.03|50.83|48.03|50.83|48.03|50.75|47.95|0
1656650650000|2022-07-01 04:44:10|50.79|47.99|50.75|47.95|50.79|47.99|50.75|47.95|0
1656650660000|2022-07-01 04:44:20|50.71|47.91|50.67|47.87|50.71|47.91|50.67|47.87|0
1656650670000|2022-07-01 04:44:30|50.71|47.91|50.67|47.87|50.71|47.91|50.67|47.87|0
1656650680000|2022-07-01 04:44:40|50.71|47.91|50.67|47.87|50.71|47.91|50.67|47.87|0
1656650690000|2022-07-01 04:44:50|50.65|47.85|50.65|47.85|50.65|47.85|50.65|47.85|0
1656650700000|2022-07-01 04:45:00|50.67|47.87|50.67|47.87|50.71|47.91|50.67|47.87|0
1656650710000|2022-07-01 04:45:10|50.63|47.83|50.54|47.74|50.63|47.83|50.54|47.74|0
1656650720000|2022-07-01 04:45:20|50.59|47.79|50.5|47.7|50.59|47.79|50.5|47.7|0
1656650730000|2022-07-01 04:45:30|50.54|47.74|50.5|47.7|50.54|47.74|50.5|47.7|0
1656650740000|2022-07-01 04:45:40|50.48|47.68|50.46|47.66|50.5|47.7|50.46|47.66|0
1656650750000|2022-07-01 04:45:50|50.5|47.7|50.5|47.7|50.5|47.7|50.5|47.7|0
1656650760000|2022-07-01 04:46:00|50.54|47.74|50.59|47.79|50.59|47.79|50.54|47.74|0
1656650770000|2022-07-01 04:46:10|50.54|47.74|50.54|47.74|50.54|47.74|50.54|47.74|0
1656650780000|2022-07-01 04:46:20|50.63|47.83|50.63|47.83|50.63|47.83|50.63|47.83|0
1656650790000|2022-07-01 04:46:30|50.59|47.79|50.54|47.74|50.59|47.79|50.54|47.74|0
1656650800000|2022-07-01 04:46:40|50.52|47.72|50.52|47.72|50.52|47.72|50.52|47.72|0
1656650810000|2022-07-01 04:46:50|50.54|47.74|50.36|47.56|50.54|47.74|50.36|47.56|0
1656650820000|2022-07-01 04:47:00|50.38|47.58|50.34|47.54|50.38|47.58|50.34|47.54|0
1656650830000|2022-07-01 04:47:10|50.32|47.52|50.36|47.56|50.38|47.58|50.32|47.52|0
1656650840000|2022-07-01 04:47:20|50.46|47.66|50.5|47.7|50.54|47.74|50.46|47.66|0
1656650850000|2022-07-01 04:47:30|50.54|47.74|50.54|47.74|50.54|47.74|50.52|47.72|0
1656650860000|2022-07-01 04:47:40|50.56|47.76|50.67|47.87|50.69|47.89|50.56|47.76|0
1656650870000|2022-07-01 04:47:50|50.71|47.91|50.71|47.91|50.77|47.97|50.71|47.91|0
1656650880000|2022-07-01 04:48:00|50.67|47.87|50.67|47.87|50.67|47.87|50.67|47.87|0
1656650890000|2022-07-01 04:48:10|50.6|47.8|50.67|47.87|50.67|47.87|50.59|47.79|0
1656650900000|2022-07-01 04:48:20|50.69|47.89|50.69|47.89|50.71|47.91|50.69|47.89|0
1656650910000|2022-07-01 04:48:30|50.67|47.87|50.69|47.89|50.69|47.89|50.67|47.87|0
1656650920000|2022-07-01 04:48:40|50.67|47.87|50.56|47.76|50.67|47.87|50.56|47.76|0
1656650930000|2022-07-01 04:48:50|50.59|47.79|50.58|47.78|50.59|47.79|50.58|47.78|0
1656650940000|2022-07-01 04:49:00|50.56|47.76|50.54|47.74|50.56|47.76|50.52|47.72|0
1656650950000|2022-07-01 04:49:10|50.58|47.78|50.6|47.8|50.6|47.8|50.58|47.78|0
1656650960000|2022-07-01 04:49:20|50.58|47.78|50.56|47.76|50.63|47.83|50.56|47.76|0
1656650970000|2022-07-01 04:49:30|50.54|47.74|50.58|47.78|50.58|47.78|50.54|47.74|0
1656650980000|2022-07-01 04:49:40|50.63|47.83|50.6|47.8|50.63|47.83|50.58|47.78|0
1656650990000|2022-07-01 04:49:50|50.63|47.83|50.58|47.78|50.63|47.83|50.58|47.78|0
1656651000000|2022-07-01 04:50:00|50.63|47.83|50.71|47.91|50.71|47.91|50.63|47.83|0
1656651010000|2022-07-01 04:50:10|50.75|47.95|50.67|47.87|50.75|47.95|50.67|47.87|0
1656651020000|2022-07-01 04:50:20|50.69|47.89|50.71|47.91|50.71|47.91|50.69|47.89|0
1656651030000|2022-07-01 04:50:30|50.73|47.93|50.83|48.03|50.83|48.03|50.73|47.93|0
1656651040000|2022-07-01 04:50:40|50.79|47.99|50.77|47.97|50.83|48.03|50.77|47.97|0
1656651050000|2022-07-01 04:50:50|50.79|47.99|50.87|48.07|50.87|48.07|50.79|47.99|0
1656651060000|2022-07-01 04:51:00|50.81|48.01|50.75|47.95|50.81|48.01|50.75|47.95|0
1656651070000|2022-07-01 04:51:10|50.79|47.99|50.67|47.87|50.79|47.99|50.67|47.87|0
1656651080000|2022-07-01 04:51:20|50.73|47.93|50.71|47.91|50.73|47.93|50.67|47.87|0
1656651090000|2022-07-01 04:51:30|50.73|47.93|50.75|47.95|50.79|47.99|50.73|47.93|0
1656651100000|2022-07-01 04:51:40|50.73|47.93|50.69|47.89|50.73|47.93|50.69|47.89|0
1656651110000|2022-07-01 04:51:50|50.67|47.87|50.71|47.91|50.71|47.91|50.67|47.87|0
1656651120000|2022-07-01 04:52:00|50.67|47.87|50.58|47.78|50.67|47.87|50.58|47.78|0
1656651130000|2022-07-01 04:52:10|50.6|47.8|50.64|47.84|50.64|47.84|50.58|47.78|0
1656651140000|2022-07-01 04:52:20|50.67|47.87|50.67|47.87|50.67|47.87|50.67|47.87|0
1656651150000|2022-07-01 04:52:30|50.69|47.89|50.71|47.91|50.71|47.91|50.67|47.87|0
1656651160000|2022-07-01 04:52:40|50.58|47.78|50.54|47.74|50.58|47.78|50.54|47.74|0
1656651170000|2022-07-01 04:52:50|50.58|47.78|50.58|47.78|50.58|47.78|50.58|47.78|0
1656651180000|2022-07-01 04:53:00|50.67|47.87|50.79|47.99|50.79|47.99|50.67|47.87|0
1656651190000|2022-07-01 04:53:10|50.75|47.95|50.77|47.97|50.77|47.97|50.75|47.95|0
1656651200000|2022-07-01 04:53:20|50.79|47.99|50.83|48.03|50.85|48.05|50.79|47.99|0
1656651210000|2022-07-01 04:53:30|50.87|48.07|50.87|48.07|50.87|48.07|50.87|48.07|0
1656651220000|2022-07-01 04:53:40|50.79|47.99|50.79|47.99|50.79|47.99|50.79|47.99|0
1656651240000|2022-07-01 04:54:00|50.71|47.91|50.67|47.87|50.71|47.91|50.62|47.82|0
1656651250000|2022-07-01 04:54:10|50.69|47.89|50.67|47.87|50.71|47.91|50.67|47.87|0
1656651260000|2022-07-01 04:54:20|50.64|47.84|50.64|47.84|50.64|47.84|50.62|47.82|0
1656651270000|2022-07-01 04:54:30|50.62|47.82|50.6|47.8|50.62|47.82|50.58|47.78|0
1656651280000|2022-07-01 04:54:40|50.58|47.78|50.58|47.78|50.58|47.78|50.56|47.76|0
1656651290000|2022-07-01 04:54:50|50.6|47.8|50.6|47.8|50.6|47.8|50.6|47.8|0
1656651300000|2022-07-01 04:55:00|50.58|47.78|50.58|47.78|50.58|47.78|50.58|47.78|0
1656651310000|2022-07-01 04:55:10|50.62|47.82|50.69|47.89|50.71|47.91|50.62|47.82|0
1656651320000|2022-07-01 04:55:20|50.75|47.95|50.75|47.95|50.79|47.99|50.75|47.95|0
1656651330000|2022-07-01 04:55:30|50.67|47.87|50.69|47.89|50.71|47.91|50.67|47.87|0
1656651340000|2022-07-01 04:55:40|50.67|47.87|50.71|47.91|50.71|47.91|50.67|47.87|0
1656651350000|2022-07-01 04:55:50|50.67|47.87|50.62|47.82|50.67|47.87|50.62|47.82|0
1656651360000|2022-07-01 04:56:00|50.64|47.84|50.67|47.87|50.67|47.87|50.64|47.84|0
1656651370000|2022-07-01 04:56:10|50.68|47.88|50.68|47.88|50.68|47.88|50.68|47.88|0
1656651380000|2022-07-01 04:56:20|50.71|47.91|50.68|47.88|50.71|47.91|50.68|47.88|0
1656651390000|2022-07-01 04:56:30|50.67|47.87|50.62|47.82|50.67|47.87|50.62|47.82|0
1656651400000|2022-07-01 04:56:40|50.58|47.78|50.67|47.87|50.67|47.87|50.58|47.78|0
1656651410000|2022-07-01 04:56:50|50.71|47.91|50.71|47.91|50.71|47.91|50.68|47.88|0
1656651420000|2022-07-01 04:57:00|50.68|47.88|50.67|47.87|50.71|47.91|50.67|47.87|0
1656651430000|2022-07-01 04:57:10|50.68|47.88|50.58|47.78|50.71|47.91|50.58|47.78|0
1656651440000|2022-07-01 04:57:20|50.5|47.7|50.5|47.7|50.54|47.74|50.5|47.7|0
1656651450000|2022-07-01 04:57:30|50.52|47.72|50.48|47.68|50.52|47.72|50.48|47.68|0
1656651460000|2022-07-01 04:57:40|50.46|47.66|50.34|47.54|50.46|47.66|50.3|47.5|0
1656651470000|2022-07-01 04:57:50|50.3|47.5|50.3|47.5|50.34|47.54|50.3|47.5|0
1656651480000|2022-07-01 04:58:00|50.26|47.46|50.22|47.42|50.26|47.46|50.22|47.42|0
1656651490000|2022-07-01 04:58:10|50.18|47.38|50.09|47.29|50.18|47.38|50.09|47.29|0
1656651500000|2022-07-01 04:58:20|50.14|47.34|50.15|47.35|50.15|47.35|50.14|47.34|0
1656651510000|2022-07-01 04:58:30|50.18|47.38|50.09|47.29|50.18|47.38|50.09|47.29|0
1656651520000|2022-07-01 04:58:40|50.05|47.25|50.09|47.29|50.09|47.29|50.05|47.25|0
1656651530000|2022-07-01 04:58:50|50.14|47.34|50.11|47.31|50.15|47.35|50.09|47.29|0
1656651540000|2022-07-01 04:59:00|50.09|47.29|50.18|47.38|50.18|47.38|50.09|47.29|0
1656651550000|2022-07-01 04:59:10|50.22|47.42|50.22|47.42|50.22|47.42|50.2|47.4|0
1656651560000|2022-07-01 04:59:20|50.14|47.34|50.18|47.38|50.18|47.38|50.14|47.34|0
1656651570000|2022-07-01 04:59:30|50.15|47.35|50.09|47.29|50.15|47.35|50.09|47.29|0
1656651580000|2022-07-01 04:59:40|50.07|47.27|50.05|47.25|50.07|47.27|50.05|47.25|0
1656651590000|2022-07-01 04:59:50|50.09|47.29|50.03|47.23|50.09|47.29|50.03|47.23|0
1656651600000|2022-07-01 05:00:00|50.01|47.21|50.09|47.29|50.09|47.29|50.01|47.21|0
1656651610000|2022-07-01 05:00:10|50.03|47.23|49.97|47.17|50.03|47.23|49.97|47.17|0
1656651620000|2022-07-01 05:00:20|50.01|47.21|49.73|46.93|50.01|47.21|49.73|46.93|0
1656651630000|2022-07-01 05:00:30|49.77|46.97|49.77|46.97|49.81|47.01|49.73|46.93|0
1656651640000|2022-07-01 05:00:40|49.85|47.05|49.95|47.15|49.95|47.15|49.83|47.03|0
1656651650000|2022-07-01 05:00:50|49.93|47.13|50.09|47.29|50.09|47.29|49.93|47.13|0
1656651660000|2022-07-01 05:01:00|50.05|47.25|50.3|47.5|50.3|47.5|50.05|47.25|0
1656651670000|2022-07-01 05:01:10|50.34|47.54|50.3|47.5|50.34|47.54|50.3|47.5|0
1656651680000|2022-07-01 05:01:20|50.28|47.48|50.05|47.25|50.28|47.48|50.05|47.25|0
1656651690000|2022-07-01 05:01:30|50.09|47.29|50.07|47.27|50.09|47.29|50.01|47.21|0
1656651700000|2022-07-01 05:01:40|50.26|47.46|50.26|47.46|50.26|47.46|50.22|47.42|0
1656651710000|2022-07-01 05:01:50|50.22|47.42|50.15|47.35|50.22|47.42|50.13|47.33|0
1656651720000|2022-07-01 05:02:00|50.18|47.38|50.22|47.42|50.22|47.42|50.18|47.38|0
1656651730000|2022-07-01 05:02:10|50.24|47.44|50.15|47.35|50.24|47.44|50.15|47.35|0
1656651740000|2022-07-01 05:02:20|50.09|47.29|50.01|47.21|50.09|47.29|50.01|47.21|0
1656651750000|2022-07-01 05:02:30|50.03|47.23|50.05|47.25|50.09|47.29|50.03|47.23|0
1656651760000|2022-07-01 05:02:40|50.01|47.21|50.01|47.21|50.05|47.25|50.01|47.21|0
1656651770000|2022-07-01 05:02:50|50.05|47.25|50.03|47.23|50.05|47.25|49.99|47.19|0
1656651780000|2022-07-01 05:03:00|50.05|47.25|49.99|47.19|50.05|47.25|49.99|47.19|0
1656651790000|2022-07-01 05:03:10|49.97|47.17|49.97|47.17|50.01|47.21|49.97|47.17|0
1656651800000|2022-07-01 05:03:20|49.99|47.19|49.99|47.19|50.01|47.21|49.97|47.17|0
1656651810000|2022-07-01 05:03:30|50.03|47.23|50.19|47.39|50.19|47.39|50.03|47.23|0
1656651820000|2022-07-01 05:03:40|50.17|47.37|50.26|47.46|50.26|47.46|50.17|47.37|0
1656651830000|2022-07-01 05:03:50|50.23|47.43|50.22|47.42|50.23|47.43|50.17|47.37|0
1656651840000|2022-07-01 05:04:00|50.26|47.46|50.17|47.37|50.26|47.46|50.17|47.37|0
1656651850000|2022-07-01 05:04:10|50.13|47.33|50.26|47.46|50.26|47.46|50.13|47.33|0
1656651860000|2022-07-01 05:04:20|50.22|47.42|50.05|47.25|50.22|47.42|50.03|47.23|0
1656651870000|2022-07-01 05:04:30|50.01|47.21|50.01|47.21|50.01|47.21|49.97|47.17|0
1656651880000|2022-07-01 05:04:40|49.89|47.09|50.09|47.29|50.09|47.29|49.89|47.09|0
1656651890000|2022-07-01 05:04:50|50.05|47.25|50.05|47.25|50.05|47.25|50.05|47.25|0
1656651900000|2022-07-01 05:05:00|50.01|47.21|49.91|47.11|50.01|47.21|49.89|47.09|0
1656651910000|2022-07-01 05:05:10|49.89|47.09|49.97|47.17|49.97|47.17|49.89|47.09|0
1656651920000|2022-07-01 05:05:20|49.95|47.15|49.93|47.13|49.95|47.15|49.89|47.09|0
1656651930000|2022-07-01 05:05:30|49.89|47.09|49.91|47.11|49.91|47.11|49.89|47.09|0
1656651940000|2022-07-01 05:05:40|49.97|47.17|50.03|47.23|50.03|47.23|49.97|47.17|0
1656651950000|2022-07-01 05:05:50|50.01|47.21|50.01|47.21|50.09|47.29|50.01|47.21|0
1656651960000|2022-07-01 05:06:00|50.05|47.25|50.13|47.33|50.13|47.33|50.05|47.25|0
1656651970000|2022-07-01 05:06:10|50.17|47.37|50.09|47.29|50.17|47.37|50.09|47.29|0
1656651980000|2022-07-01 05:06:20|50.05|47.25|50.05|47.25|50.07|47.27|50.05|47.25|0
1656651990000|2022-07-01 05:06:30|50.03|47.23|50.03|47.23|50.03|47.23|50.03|47.23|0
1656652000000|2022-07-01 05:06:40|50.09|47.29|50.09|47.29|50.09|47.29|50.09|47.29|0
1656652010000|2022-07-01 05:06:50|50.05|47.25|50.03|47.23|50.05|47.25|50.01|47.21|0
1656652020000|2022-07-01 05:07:00|50.01|47.21|50.01|47.21|50.01|47.21|50.01|47.21|0
1656652030000|2022-07-01 05:07:10|50.07|47.27|50.01|47.21|50.07|47.27|50.01|47.21|0
1656652050000|2022-07-01 05:07:30|50.05|47.25|50.09|47.29|50.09|47.29|50.05|47.25|0
1656652060000|2022-07-01 05:07:40|50.07|47.27|50.05|47.25|50.09|47.29|50.05|47.25|0
1656652070000|2022-07-01 05:07:50|50.01|47.21|50.01|47.21|50.01|47.21|50.01|47.21|0
1656652080000|2022-07-01 05:08:00|49.93|47.13|49.97|47.17|49.97|47.17|49.93|47.13|0
1656652090000|2022-07-01 05:08:10|49.99|47.19|50.01|47.21|50.01|47.21|49.99|47.19|0
1656652100000|2022-07-01 05:08:20|50.03|47.23|50.03|47.23|50.05|47.25|50.01|47.21|0
1656652110000|2022-07-01 05:08:30|50.05|47.25|50.17|47.37|50.17|47.37|50.05|47.25|0
1656652120000|2022-07-01 05:08:40|50.19|47.39|50.3|47.5|50.3|47.5|50.19|47.39|0
1656652130000|2022-07-01 05:08:50|50.26|47.46|50.38|47.58|50.38|47.58|50.26|47.46|0
1656652140000|2022-07-01 05:09:00|50.42|47.62|50.54|47.74|50.54|47.74|50.32|47.52|0
1656652150000|2022-07-01 05:09:10|50.56|47.76|50.44|47.64|50.56|47.76|50.44|47.64|0
1656652160000|2022-07-01 05:09:20|50.42|47.62|50.48|47.68|50.48|47.68|50.42|47.62|0
1656652170000|2022-07-01 05:09:30|50.5|47.7|50.42|47.62|50.5|47.7|50.42|47.62|0
1656652180000|2022-07-01 05:09:40|50.36|47.56|50.4|47.6|50.4|47.6|50.34|47.54|0
1656652190000|2022-07-01 05:09:50|50.38|47.58|50.46|47.66|50.46|47.66|50.38|47.58|0
1656652200000|2022-07-01 05:10:00|50.42|47.62|50.4|47.6|50.42|47.62|50.4|47.6|0
1656652210000|2022-07-01 05:10:10|50.42|47.62|50.42|47.62|50.46|47.66|50.42|47.62|0
1656652220000|2022-07-01 05:10:20|50.36|47.56|50.42|47.62|50.44|47.64|50.36|47.56|0
1656652230000|2022-07-01 05:10:30|50.4|47.6|50.38|47.58|50.4|47.6|50.34|47.54|0
1656652240000|2022-07-01 05:10:40|50.4|47.6|50.42|47.62|50.42|47.62|50.4|47.6|0
1656652250000|2022-07-01 05:10:50|50.4|47.6|50.4|47.6|50.42|47.62|50.4|47.6|0
1656652260000|2022-07-01 05:11:00|50.42|47.62|50.52|47.72|50.52|47.72|50.42|47.62|0
1656652270000|2022-07-01 05:11:10|50.5|47.7|50.58|47.78|50.6|47.8|50.48|47.68|0
1656652280000|2022-07-01 05:11:20|50.52|47.72|50.54|47.74|50.54|47.74|50.52|47.72|0
1656652290000|2022-07-01 05:11:30|50.56|47.76|50.56|47.76|50.56|47.76|50.56|47.76|0
1656652300000|2022-07-01 05:11:40|50.58|47.78|50.54|47.74|50.58|47.78|50.54|47.74|0
1656652310000|2022-07-01 05:11:50|50.46|47.66|50.46|47.66|50.46|47.66|50.42|47.62|0
1656652320000|2022-07-01 05:12:00|50.42|47.62|50.44|47.64|50.46|47.66|50.38|47.58|0
1656652330000|2022-07-01 05:12:10|50.42|47.62|50.44|47.64|50.44|47.64|50.42|47.62|0
1656652340000|2022-07-01 05:12:20|50.46|47.66|50.42|47.62|50.46|47.66|50.42|47.62|0
1656652350000|2022-07-01 05:12:30|50.38|47.58|50.38|47.58|50.38|47.58|50.38|47.58|0
1656652360000|2022-07-01 05:12:40|50.34|47.54|50.38|47.58|50.38|47.58|50.34|47.54|0
1656652370000|2022-07-01 05:12:50|50.4|47.6|50.4|47.6|50.42|47.62|50.4|47.6|0
1656652380000|2022-07-01 05:13:00|50.42|47.62|50.46|47.66|50.46|47.66|50.38|47.58|0
1656652390000|2022-07-01 05:13:10|50.44|47.64|50.42|47.62|50.44|47.64|50.42|47.62|0
1656652410000|2022-07-01 05:13:30|50.38|47.58|50.38|47.58|50.38|47.58|50.38|47.58|0
1656652420000|2022-07-01 05:13:40|50.34|47.54|50.25|47.45|50.34|47.54|50.25|47.45|0
1656652430000|2022-07-01 05:13:50|50.17|47.37|50.21|47.41|50.21|47.41|50.17|47.37|0
1656652440000|2022-07-01 05:14:00|50.25|47.45|50.17|47.37|50.25|47.45|50.17|47.37|0
1656652450000|2022-07-01 05:14:10|50.19|47.39|50.29|47.49|50.31|47.51|50.19|47.39|0
1656652460000|2022-07-01 05:14:20|50.25|47.45|50.25|47.45|50.25|47.45|50.19|47.39|0
1656652470000|2022-07-01 05:14:30|50.23|47.43|50.23|47.43|50.23|47.43|50.23|47.43|0
1656652480000|2022-07-01 05:14:40|50.21|47.41|50.19|47.39|50.23|47.43|50.19|47.39|0
1656652490000|2022-07-01 05:14:50|50.13|47.33|50.13|47.33|50.15|47.35|50.13|47.33|0
1656652500000|2022-07-01 05:15:00|50.01|47.21|50.13|47.33|50.13|47.33|50.01|47.21|0
1656652510000|2022-07-01 05:15:10|50.11|47.31|50.09|47.29|50.13|47.33|50.09|47.29|0
1656652520000|2022-07-01 05:15:20|50.01|47.21|49.97|47.17|50.01|47.21|49.97|47.17|0
1656652530000|2022-07-01 05:15:30|49.93|47.13|49.93|47.13|49.97|47.17|49.93|47.13|0
1656652540000|2022-07-01 05:15:40|49.89|47.09|49.73|46.93|49.89|47.09|49.73|46.93|0
1656652550000|2022-07-01 05:15:50|49.69|46.89|49.73|46.93|49.73|46.93|49.69|46.89|0
1656652560000|2022-07-01 05:16:00|49.71|46.91|49.69|46.89|49.73|46.93|49.69|46.89|0
1656652570000|2022-07-01 05:16:10|49.65|46.85|49.45|46.65|49.65|46.85|49.45|46.65|0
1656652580000|2022-07-01 05:16:20|49.41|46.61|49.45|46.65|49.45|46.65|49.41|46.61|0
1656652590000|2022-07-01 05:16:30|49.49|46.69|49.41|46.61|49.49|46.69|49.41|46.61|0
1656652600000|2022-07-01 05:16:40|49.43|46.63|49.49|46.69|49.49|46.69|49.43|46.63|0
1656652610000|2022-07-01 05:16:50|49.45|46.65|49.37|46.57|49.45|46.65|49.37|46.57|0
1656652620000|2022-07-01 05:17:00|49.38|46.58|49.45|46.65|49.45|46.65|49.38|46.58|0
1656652630000|2022-07-01 05:17:10|49.49|46.69|49.49|46.69|49.49|46.69|49.45|46.65|0
1656652640000|2022-07-01 05:17:20|49.47|46.67|49.41|46.61|49.47|46.67|49.41|46.61|0
1656652650000|2022-07-01 05:17:30|49.45|46.65|49.37|46.57|49.45|46.65|49.37|46.57|0
1656652660000|2022-07-01 05:17:40|49.38|46.58|49.37|46.57|49.41|46.61|49.37|46.57|0
1656652670000|2022-07-01 05:17:50|49.38|46.58|49.37|46.57|49.38|46.58|49.37|46.57|0
1656652680000|2022-07-01 05:18:00|49.33|46.53|49.45|46.65|49.45|46.65|49.33|46.53|0
1656652690000|2022-07-01 05:18:10|49.41|46.61|49.25|46.45|49.41|46.61|49.25|46.45|0
1656652700000|2022-07-01 05:18:20|49.21|46.41|49.25|46.45|49.25|46.45|49.21|46.41|0
1656652710000|2022-07-01 05:18:30|49.34|46.54|49.3|46.5|49.37|46.57|49.3|46.5|0
1656652720000|2022-07-01 05:18:40|49.33|46.53|49.21|46.41|49.33|46.53|49.21|46.41|0
1656652730000|2022-07-01 05:18:50|49.25|46.45|49.25|46.45|49.29|46.49|49.25|46.45|0
1656652740000|2022-07-01 05:19:00|49.26|46.46|49.34|46.54|49.34|46.54|49.26|46.46|0
1656652750000|2022-07-01 05:19:10|49.37|46.57|49.41|46.61|49.41|46.61|49.37|46.57|0
1656652760000|2022-07-01 05:19:20|49.37|46.57|49.41|46.61|49.41|46.61|49.37|46.57|0
1656652770000|2022-07-01 05:19:30|49.45|46.65|49.45|46.65|49.45|46.65|49.41|46.61|0
1656652790000|2022-07-01 05:19:50|49.53|46.73|49.57|46.77|49.57|46.77|49.53|46.73|0
1656652800000|2022-07-01 05:20:00|49.53|46.73|49.45|46.65|49.57|46.77|49.45|46.65|0
1656652810000|2022-07-01 05:20:10|49.41|46.61|49.36|46.56|49.41|46.61|49.36|46.56|0
1656652820000|2022-07-01 05:20:20|49.42|46.62|49.41|46.61|49.42|46.62|49.41|46.61|0
1656652830000|2022-07-01 05:20:30|49.45|46.65|49.41|46.61|49.45|46.65|49.41|46.61|0
1656652840000|2022-07-01 05:20:40|49.36|46.56|49.36|46.56|49.36|46.56|49.36|46.56|0
1656652850000|2022-07-01 05:20:50|49.34|46.54|49.4|46.6|49.4|46.6|49.34|46.54|0
1656652860000|2022-07-01 05:21:00|49.42|46.62|49.53|46.73|49.53|46.73|49.42|46.62|0
1656652870000|2022-07-01 05:21:10|49.54|46.74|49.58|46.78|49.61|46.81|49.54|46.74|0
1656652880000|2022-07-01 05:21:20|49.61|46.81|49.57|46.77|49.61|46.81|49.57|46.77|0
1656652890000|2022-07-01 05:21:30|49.53|46.73|49.53|46.73|49.53|46.73|49.53|46.73|0
1656652900000|2022-07-01 05:21:40|49.49|46.69|49.5|46.7|49.5|46.7|49.49|46.69|0
1656652910000|2022-07-01 05:21:50|49.53|46.73|49.58|46.78|49.58|46.78|49.53|46.73|0
1656652920000|2022-07-01 05:22:00|49.61|46.81|49.57|46.77|49.61|46.81|49.57|46.77|0
1656652930000|2022-07-01 05:22:10|49.61|46.81|49.61|46.81|49.61|46.81|49.61|46.81|0
1656652940000|2022-07-01 05:22:20|49.62|46.82|49.61|46.81|49.62|46.82|49.61|46.81|0
1656652950000|2022-07-01 05:22:30|49.62|46.82|49.67|46.87|49.67|46.87|49.62|46.82|0
1656652960000|2022-07-01 05:22:40|49.65|46.85|49.69|46.89|49.69|46.89|49.65|46.85|0
1656652970000|2022-07-01 05:22:50|49.71|46.91|49.73|46.93|49.73|46.93|49.66|46.86|0
1656652980000|2022-07-01 05:23:00|49.69|46.89|49.73|46.93|49.73|46.93|49.69|46.89|0
1656652990000|2022-07-01 05:23:10|49.71|46.91|49.62|46.82|49.71|46.91|49.62|46.82|0
1656653000000|2022-07-01 05:23:20|49.61|46.81|49.61|46.81|49.61|46.81|49.61|46.81|0
1656653010000|2022-07-01 05:23:30|49.57|46.77|49.57|46.77|49.57|46.77|49.57|46.77|0
1656653020000|2022-07-01 05:23:40|49.52|46.72|49.61|46.81|49.65|46.85|49.52|46.72|0
1656653030000|2022-07-01 05:23:50|49.58|46.78|49.56|46.76|49.58|46.78|49.52|46.72|0
1656653040000|2022-07-01 05:24:00|49.61|46.81|49.61|46.81|49.61|46.81|49.61|46.81|0
1656653050000|2022-07-01 05:24:10|49.56|46.76|49.61|46.81|49.61|46.81|49.56|46.76|0
1656653060000|2022-07-01 05:24:20|49.69|46.89|49.69|46.89|49.69|46.89|49.69|46.89|0
1656653070000|2022-07-01 05:24:30|49.7|46.9|49.61|46.81|49.7|46.9|49.61|46.81|0
1656653090000|2022-07-01 05:24:50|49.56|46.76|49.56|46.76|49.56|46.76|49.56|46.76|0
1656653100000|2022-07-01 05:25:00|49.5|46.7|49.48|46.68|49.5|46.7|49.48|46.68|0
1656653110000|2022-07-01 05:25:10|49.52|46.72|49.54|46.74|49.54|46.74|49.44|46.64|0
1656653120000|2022-07-01 05:25:20|49.56|46.76|49.66|46.86|49.66|46.86|49.56|46.76|0
1656653130000|2022-07-01 05:25:30|49.69|46.89|49.73|46.93|49.73|46.93|49.69|46.89|0
1656653140000|2022-07-01 05:25:40|49.74|46.94|49.85|47.05|49.85|47.05|49.74|46.94|0
1656653150000|2022-07-01 05:25:50|49.89|47.09|49.89|47.09|49.89|47.09|49.85|47.05|0
1656653160000|2022-07-01 05:26:00|49.93|47.13|49.99|47.19|49.99|47.19|49.93|47.13|0
1656653170000|2022-07-01 05:26:10|50.05|47.25|49.99|47.19|50.13|47.33|49.99|47.19|0
1656653180000|2022-07-01 05:26:20|49.95|47.15|50.01|47.21|50.01|47.21|49.95|47.15|0
1656653190000|2022-07-01 05:26:30|50.05|47.25|50.05|47.25|50.09|47.29|50.05|47.25|0
1656653200000|2022-07-01 05:26:40|50.01|47.21|50.01|47.21|50.01|47.21|50.01|47.21|0
1656653210000|2022-07-01 05:26:50|49.97|47.17|50.01|47.21|50.01|47.21|49.97|47.17|0
1656653220000|2022-07-01 05:27:00|50.05|47.25|49.97|47.17|50.07|47.27|49.97|47.17|0
1656653230000|2022-07-01 05:27:10|50.01|47.21|49.97|47.17|50.01|47.21|49.97|47.17|0
1656653240000|2022-07-01 05:27:20|49.99|47.19|50.13|47.33|50.13|47.33|49.99|47.19|0
1656653250000|2022-07-01 05:27:30|50.21|47.41|50.23|47.43|50.27|47.47|50.21|47.41|0
1656653260000|2022-07-01 05:27:40|50.25|47.45|50.21|47.41|50.25|47.45|50.21|47.41|0
1656653270000|2022-07-01 05:27:50|50.19|47.39|50.21|47.41|50.21|47.41|50.19|47.39|0
1656653280000|2022-07-01 05:28:00|50.19|47.39|50.13|47.33|50.19|47.39|50.13|47.33|0
1656653290000|2022-07-01 05:28:10|50.11|47.31|50.15|47.35|50.15|47.35|50.11|47.31|0
1656653300000|2022-07-01 05:28:20|50.17|47.37|50.13|47.33|50.17|47.37|50.13|47.33|0
1656653310000|2022-07-01 05:28:30|50.15|47.35|50.17|47.37|50.17|47.37|50.15|47.35|0
1656653320000|2022-07-01 05:28:40|50.21|47.41|50.29|47.49|50.31|47.51|50.21|47.41|0
1656653330000|2022-07-01 05:28:50|50.25|47.45|50.27|47.47|50.27|47.47|50.25|47.45|0
1656653340000|2022-07-01 05:29:00|50.25|47.45|50.25|47.45|50.27|47.47|50.25|47.45|0
1656653350000|2022-07-01 05:29:10|50.29|47.49|50.29|47.49|50.31|47.51|50.29|47.49|0
1656653360000|2022-07-01 05:29:20|50.31|47.51|50.33|47.53|50.33|47.53|50.31|47.51|0
1656653370000|2022-07-01 05:29:30|50.45|47.65|50.41|47.61|50.47|47.67|50.41|47.61|0
1656653380000|2022-07-01 05:29:40|50.37|47.57|50.41|47.61|50.41|47.61|50.37|47.57|0
1656653390000|2022-07-01 05:29:50|50.39|47.59|50.33|47.53|50.41|47.61|50.33|47.53|0
1656653400000|2022-07-01 05:30:00|50.29|47.49|50.27|47.47|50.37|47.57|50.27|47.47|0
1656653410000|2022-07-01 05:30:10|50.25|47.45|50.13|47.33|50.25|47.45|50.11|47.31|0
1656653420000|2022-07-01 05:30:20|50.11|47.31|50.15|47.35|50.15|47.35|50.11|47.31|0
1656653430000|2022-07-01 05:30:30|50.13|47.33|50.09|47.29|50.13|47.33|50.09|47.29|0
1656653440000|2022-07-01 05:30:40|50.05|47.25|50.09|47.29|50.13|47.33|50.05|47.25|0
1656653450000|2022-07-01 05:30:50|50.05|47.25|50.05|47.25|50.09|47.29|50.05|47.25|0
1656653460000|2022-07-01 05:31:00|50.11|47.31|50.03|47.23|50.11|47.31|50.03|47.23|0
1656653470000|2022-07-01 05:31:10|50.01|47.21|50.01|47.21|50.03|47.23|50.01|47.21|0
1656653490000|2022-07-01 05:31:30|49.99|47.19|49.97|47.17|50.01|47.21|49.97|47.17|0
1656653500000|2022-07-01 05:31:40|49.93|47.13|49.99|47.19|50.01|47.21|49.93|47.13|0
1656653510000|2022-07-01 05:31:50|49.97|47.17|49.93|47.13|49.97|47.17|49.93|47.13|0
1656653520000|2022-07-01 05:32:00|49.89|47.09|49.89|47.09|49.89|47.09|49.86|47.06|0
1656653530000|2022-07-01 05:32:10|49.91|47.11|50.01|47.21|50.01|47.21|49.91|47.11|0
1656653540000|2022-07-01 05:32:20|50.03|47.23|50.05|47.25|50.05|47.25|50.03|47.23|0
1656653550000|2022-07-01 05:32:30|49.99|47.19|49.93|47.13|49.99|47.19|49.93|47.13|0
1656653560000|2022-07-01 05:32:40|49.85|47.05|49.76|46.96|49.85|47.05|49.72|46.92|0
1656653570000|2022-07-01 05:32:50|49.72|46.92|49.68|46.88|49.72|46.92|49.64|46.84|0
1656653580000|2022-07-01 05:33:00|49.72|46.92|49.62|46.82|49.72|46.92|49.62|46.82|0
1656653590000|2022-07-01 05:33:10|49.6|46.8|49.64|46.84|49.7|46.9|49.6|46.8|0
1656653600000|2022-07-01 05:33:20|49.7|46.9|49.64|46.84|49.7|46.9|49.64|46.84|0
1656653610000|2022-07-01 05:33:30|49.68|46.88|49.72|46.92|49.72|46.92|49.68|46.88|0
1656653620000|2022-07-01 05:33:40|49.68|46.88|49.72|46.92|49.72|46.92|49.68|46.88|0
1656653630000|2022-07-01 05:33:50|49.68|46.88|49.72|46.92|49.72|46.92|49.68|46.88|0
1656653640000|2022-07-01 05:34:00|49.82|47.02|49.93|47.13|49.93|47.13|49.82|47.02|0
1656653650000|2022-07-01 05:34:10|49.97|47.17|50.03|47.23|50.07|47.27|49.97|47.17|0
1656653660000|2022-07-01 05:34:20|50.01|47.21|49.97|47.17|50.01|47.21|49.97|47.17|0
1656653680000|2022-07-01 05:34:40|49.99|47.19|49.99|47.19|49.99|47.19|49.99|47.19|0
1656653690000|2022-07-01 05:34:50|50.01|47.21|49.89|47.09|50.01|47.21|49.89|47.09|0
1656653700000|2022-07-01 05:35:00|49.93|47.13|49.9|47.1|49.97|47.17|49.9|47.1|0
1656653710000|2022-07-01 05:35:10|49.89|47.09|49.84|47.04|49.89|47.09|49.84|47.04|0
1656653720000|2022-07-01 05:35:20|49.89|47.09|49.84|47.04|49.89|47.09|49.84|47.04|0
1656653730000|2022-07-01 05:35:30|49.86|47.06|49.78|46.98|49.86|47.06|49.78|46.98|0
1656653740000|2022-07-01 05:35:40|49.8|47|49.72|46.92|49.8|47|49.72|46.92|0
1656653750000|2022-07-01 05:35:50|49.68|46.88|49.68|46.88|49.68|46.88|49.62|46.82|0
1656653760000|2022-07-01 05:36:00|49.7|46.9|49.7|46.9|49.72|46.92|49.68|46.88|0
1656653770000|2022-07-01 05:36:10|49.72|46.92|49.66|46.86|49.72|46.92|49.66|46.86|0
1656653780000|2022-07-01 05:36:20|49.68|46.88|49.72|46.92|49.72|46.92|49.68|46.88|0
1656653790000|2022-07-01 05:36:30|49.7|46.9|49.72|46.92|49.72|46.92|49.68|46.88|0
1656653800000|2022-07-01 05:36:40|49.8|47|49.76|46.96|49.8|47|49.76|46.96|0
1656653810000|2022-07-01 05:36:50|49.8|47|49.84|47.04|49.84|47.04|49.8|47|0
1656653820000|2022-07-01 05:37:00|49.82|47.02|49.84|47.04|49.84|47.04|49.82|47.02|0
1656653830000|2022-07-01 05:37:10|49.82|47.02|49.93|47.13|49.93|47.13|49.82|47.02|0
1656653840000|2022-07-01 05:37:20|49.94|47.14|50.05|47.25|50.05|47.25|49.94|47.14|0
1656653850000|2022-07-01 05:37:30|50.01|47.21|50.05|47.25|50.07|47.27|49.97|47.17|0
1656653860000|2022-07-01 05:37:40|50.01|47.21|50.01|47.21|50.01|47.21|50.01|47.21|0
1656653870000|2022-07-01 05:37:50|49.98|47.18|49.97|47.17|49.98|47.18|49.97|47.17|0
1656653880000|2022-07-01 05:38:00|50.05|47.25|50.17|47.37|50.17|47.37|50.05|47.25|0
1656653890000|2022-07-01 05:38:10|50.15|47.35|50.13|47.33|50.15|47.35|50.13|47.33|0
1656653900000|2022-07-01 05:38:20|50.15|47.35|50.09|47.29|50.15|47.35|50.07|47.27|0
1656653910000|2022-07-01 05:38:30|50.07|47.27|50.01|47.21|50.07|47.27|50.01|47.21|0
1656653920000|2022-07-01 05:38:40|49.92|47.12|49.92|47.12|49.92|47.12|49.92|47.12|0
1656653930000|2022-07-01 05:38:50|49.82|47.02|49.82|47.02|49.84|47.04|49.82|47.02|0
1656653940000|2022-07-01 05:39:00|49.76|46.96|49.86|47.06|49.88|47.08|49.74|46.94|0
1656653950000|2022-07-01 05:39:10|49.8|47|49.74|46.94|49.8|47|49.72|46.92|0
1656653960000|2022-07-01 05:39:20|49.76|46.96|49.8|47|49.82|47.02|49.76|46.96|0
1656653970000|2022-07-01 05:39:30|49.78|46.98|49.78|46.98|49.78|46.98|49.78|46.98|0
1656653980000|2022-07-01 05:39:40|49.8|47|49.76|46.96|49.8|47|49.72|46.92|0
1656653990000|2022-07-01 05:39:50|49.84|47.04|49.82|47.02|49.84|47.04|49.8|47|0
1656654000000|2022-07-01 05:40:00|49.88|47.08|50.05|47.25|50.05|47.25|49.88|47.08|0
1656654010000|2022-07-01 05:40:10|50.09|47.29|50.07|47.27|50.13|47.33|50.07|47.27|0
1656654020000|2022-07-01 05:40:20|50.02|47.22|50.15|47.35|50.15|47.35|50.02|47.22|0
1656654030000|2022-07-01 05:40:30|50.13|47.33|50.13|47.33|50.13|47.33|50.09|47.29|0
1656654040000|2022-07-01 05:40:40|50.09|47.29|50.09|47.29|50.09|47.29|50.09|47.29|0
1656654050000|2022-07-01 05:40:50|50.07|47.27|50.07|47.27|50.09|47.29|50.07|47.27|0
1656654060000|2022-07-01 05:41:00|50.05|47.25|50.01|47.21|50.05|47.25|50.01|47.21|0
1656654070000|2022-07-01 05:41:10|49.98|47.18|50.02|47.22|50.05|47.25|49.98|47.18|0
1656654080000|2022-07-01 05:41:20|50.01|47.21|49.96|47.16|50.01|47.21|49.96|47.16|0
1656654090000|2022-07-01 05:41:30|50.02|47.22|50.05|47.25|50.05|47.25|50.02|47.22|0
1656654100000|2022-07-01 05:41:40|50.09|47.29|50.17|47.37|50.21|47.41|50.09|47.29|0
1656654110000|2022-07-01 05:41:50|50.19|47.39|50.15|47.35|50.21|47.41|50.15|47.35|0
1656654120000|2022-07-01 05:42:00|50.17|47.37|50.25|47.45|50.25|47.45|50.15|47.35|0
1656654130000|2022-07-01 05:42:10|50.29|47.49|50.29|47.49|50.29|47.49|50.25|47.45|0
1656654140000|2022-07-01 05:42:20|50.33|47.53|50.37|47.57|50.41|47.61|50.33|47.53|0
1656654150000|2022-07-01 05:42:30|50.35|47.55|50.35|47.55|50.35|47.55|50.35|47.55|0
1656654160000|2022-07-01 05:42:40|50.37|47.57|50.41|47.61|50.43|47.63|50.37|47.57|0
1656654170000|2022-07-01 05:42:50|50.37|47.57|50.37|47.57|50.37|47.57|50.33|47.53|0
1656654180000|2022-07-01 05:43:00|50.39|47.59|50.49|47.69|50.49|47.69|50.37|47.57|0
1656654190000|2022-07-01 05:43:10|50.47|47.67|50.45|47.65|50.47|47.67|50.45|47.65|0
1656654200000|2022-07-01 05:43:20|50.43|47.63|50.53|47.73|50.53|47.73|50.43|47.63|0
1656654210000|2022-07-01 05:43:30|50.59|47.79|50.61|47.81|50.61|47.81|50.59|47.79|0
1656654220000|2022-07-01 05:43:40|50.57|47.77|50.59|47.79|50.59|47.79|50.57|47.77|0
1656654230000|2022-07-01 05:43:50|50.53|47.73|50.57|47.77|50.57|47.77|50.53|47.73|0
1656654240000|2022-07-01 05:44:00|50.61|47.81|50.57|47.77|50.61|47.81|50.57|47.77|0
1656654250000|2022-07-01 05:44:10|50.59|47.79|50.53|47.73|50.59|47.79|50.53|47.73|0
1656654260000|2022-07-01 05:44:20|50.57|47.77|50.57|47.77|50.57|47.77|50.57|47.77|0
1656654270000|2022-07-01 05:44:30|50.61|47.81|50.53|47.73|50.61|47.81|50.53|47.73|0
1656654280000|2022-07-01 05:44:40|50.49|47.69|50.49|47.69|50.49|47.69|50.49|47.69|0
1656654290000|2022-07-01 05:44:50|50.53|47.73|50.53|47.73|50.53|47.73|50.53|47.73|0
1656654300000|2022-07-01 05:45:00|50.57|47.77|50.59|47.79|50.59|47.79|50.57|47.77|0
1656654310000|2022-07-01 05:45:10|50.61|47.81|50.7|47.9|50.7|47.9|50.61|47.81|0
1656654320000|2022-07-01 05:45:20|50.74|47.94|50.78|47.98|50.78|47.98|50.74|47.94|0
1656654330000|2022-07-01 05:45:30|50.82|48.02|50.9|48.1|50.9|48.1|50.82|48.02|0
1656654340000|2022-07-01 05:45:40|50.86|48.06|50.78|47.98|50.86|48.06|50.78|47.98|0
1656654350000|2022-07-01 05:45:50|50.82|48.02|50.86|48.06|50.86|48.06|50.82|48.02|0
1656654360000|2022-07-01 05:46:00|50.84|48.04|50.84|48.04|50.86|48.06|50.82|48.02|0
1656654370000|2022-07-01 05:46:10|50.9|48.1|51.02|48.22|51.02|48.22|50.9|48.1|0
1656654380000|2022-07-01 05:46:20|51.04|48.24|51.08|48.28|51.08|48.28|51.04|48.24|0
1656654390000|2022-07-01 05:46:30|51.11|48.31|51.21|48.41|51.21|48.41|51.11|48.31|0
1656654400000|2022-07-01 05:46:40|51.19|48.39|51.19|48.39|51.21|48.41|51.15|48.35|0
1656654410000|2022-07-01 05:46:50|51.27|48.47|51.15|48.35|51.27|48.47|51.15|48.35|0
1656654420000|2022-07-01 05:47:00|51.11|48.31|51.07|48.27|51.11|48.31|51.02|48.22|0
1656654430000|2022-07-01 05:47:10|51.11|48.31|51.11|48.31|51.11|48.31|51.11|48.31|0
1656654440000|2022-07-01 05:47:20|51.06|48.26|51.06|48.26|51.06|48.26|51.06|48.26|0
1656654450000|2022-07-01 05:47:30|51.11|48.31|51.15|48.35|51.15|48.35|51.11|48.31|0
1656654460000|2022-07-01 05:47:40|51.11|48.31|51.08|48.28|51.11|48.31|51.08|48.28|0
1656654470000|2022-07-01 05:47:50|51.06|48.26|51.11|48.31|51.11|48.31|51.06|48.26|0
1656654480000|2022-07-01 05:48:00|51.15|48.35|51.11|48.31|51.15|48.35|51.11|48.31|0
1656654490000|2022-07-01 05:48:10|51.15|48.35|51.11|48.31|51.15|48.35|51.06|48.26|0
1656654500000|2022-07-01 05:48:20|50.98|48.18|50.9|48.1|50.98|48.18|50.9|48.1|0
1656654510000|2022-07-01 05:48:30|50.98|48.18|50.82|48.02|50.98|48.18|50.82|48.02|0
1656654520000|2022-07-01 05:48:40|50.78|47.98|50.8|48|50.8|48|50.78|47.98|0
1656654530000|2022-07-01 05:48:50|50.78|47.98|50.82|48.02|50.82|48.02|50.78|47.98|0
1656654540000|2022-07-01 05:49:00|50.78|47.98|50.74|47.94|50.78|47.98|50.74|47.94|0
1656654550000|2022-07-01 05:49:10|50.65|47.85|50.65|47.85|50.7|47.9|50.65|47.85|0
1656654560000|2022-07-01 05:49:20|50.7|47.9|50.67|47.87|50.7|47.9|50.67|47.87|0
1656654570000|2022-07-01 05:49:30|50.65|47.85|50.65|47.85|50.65|47.85|50.61|47.81|0
1656654580000|2022-07-01 05:49:40|50.61|47.81|50.57|47.77|50.61|47.81|50.57|47.77|0
1656654590000|2022-07-01 05:49:50|50.53|47.73|50.47|47.67|50.53|47.73|50.47|47.67|0
1656654600000|2022-07-01 05:50:00|50.51|47.71|50.57|47.77|50.57|47.77|50.51|47.71|0
1656654610000|2022-07-01 05:50:10|50.53|47.73|50.59|47.79|50.59|47.79|50.51|47.71|0
1656654620000|2022-07-01 05:50:20|50.61|47.81|50.7|47.9|50.7|47.9|50.61|47.81|0
1656654630000|2022-07-01 05:50:30|50.65|47.85|50.61|47.81|50.7|47.9|50.61|47.81|0
1656654640000|2022-07-01 05:50:40|50.63|47.83|50.65|47.85|50.65|47.85|50.63|47.83|0
1656654650000|2022-07-01 05:50:50|50.61|47.81|50.63|47.83|50.63|47.83|50.61|47.81|0
1656654660000|2022-07-01 05:51:00|50.61|47.81|50.53|47.73|50.61|47.81|50.53|47.73|0
1656654670000|2022-07-01 05:51:10|50.45|47.65|50.51|47.71|50.51|47.71|50.45|47.65|0
1656654680000|2022-07-01 05:51:20|50.47|47.67|50.47|47.67|50.49|47.69|50.47|47.67|0
1656654690000|2022-07-01 05:51:30|50.49|47.69|50.61|47.81|50.61|47.81|50.49|47.69|0
1656654700000|2022-07-01 05:51:40|50.74|47.94|50.76|47.96|50.78|47.98|50.74|47.94|0
1656654710000|2022-07-01 05:51:50|50.69|47.89|50.71|47.91|50.71|47.91|50.69|47.89|0
1656654720000|2022-07-01 05:52:00|50.74|47.94|50.57|47.77|50.74|47.94|50.57|47.77|0
1656654730000|2022-07-01 05:52:10|50.59|47.79|50.65|47.85|50.71|47.91|50.59|47.79|0
1656654740000|2022-07-01 05:52:20|50.57|47.77|50.57|47.77|50.57|47.77|50.57|47.77|0
1656654750000|2022-07-01 05:52:30|50.65|47.85|50.71|47.91|50.71|47.91|50.65|47.85|0
1656654760000|2022-07-01 05:52:40|50.69|47.89|50.69|47.89|50.74|47.94|50.69|47.89|0
1656654770000|2022-07-01 05:52:50|50.74|47.94|50.69|47.89|50.74|47.94|50.67|47.87|0
1656654780000|2022-07-01 05:53:00|50.67|47.87|50.67|47.87|50.67|47.87|50.65|47.85|0
1656654790000|2022-07-01 05:53:10|50.65|47.85|50.67|47.87|50.69|47.89|50.65|47.85|0
1656654800000|2022-07-01 05:53:20|50.65|47.85|50.71|47.91|50.71|47.91|50.65|47.85|0
1656654810000|2022-07-01 05:53:30|50.74|47.94|50.74|47.94|50.74|47.94|50.67|47.87|0
1656654820000|2022-07-01 05:53:40|50.71|47.91|50.69|47.89|50.71|47.91|50.65|47.85|0
1656654830000|2022-07-01 05:53:50|50.65|47.85|50.57|47.77|50.65|47.85|50.57|47.77|0
1656654840000|2022-07-01 05:54:00|50.59|47.79|50.65|47.85|50.65|47.85|50.59|47.79|0
1656654850000|2022-07-01 05:54:10|50.74|47.94|50.74|47.94|50.76|47.96|50.69|47.89|0
1656654860000|2022-07-01 05:54:20|50.78|47.98|50.78|47.98|50.78|47.98|50.74|47.94|0
1656654870000|2022-07-01 05:54:30|50.74|47.94|50.74|47.94|50.74|47.94|50.74|47.94|0
1656654880000|2022-07-01 05:54:40|50.61|47.81|50.74|47.94|50.74|47.94|50.61|47.81|0
1656654890000|2022-07-01 05:54:50|50.69|47.89|50.63|47.83|50.69|47.89|50.61|47.81|0
1656654900000|2022-07-01 05:55:00|50.61|47.81|50.57|47.77|50.61|47.81|50.55|47.75|0
1656654910000|2022-07-01 05:55:10|50.51|47.71|50.57|47.77|50.57|47.77|50.51|47.71|0
1656654920000|2022-07-01 05:55:20|50.61|47.81|50.74|47.94|50.74|47.94|50.61|47.81|0
1656654930000|2022-07-01 05:55:30|50.69|47.89|50.98|48.18|50.98|48.18|50.69|47.89|0
1656654940000|2022-07-01 05:55:40|51|48.2|51|48.2|51|48.2|51|48.2|0
1656654950000|2022-07-01 05:55:50|51.1|48.3|51.15|48.35|51.15|48.35|51.06|48.26|0
1656654960000|2022-07-01 05:56:00|51.1|48.3|51.1|48.3|51.1|48.3|51.06|48.26|0
1656654970000|2022-07-01 05:56:10|51.15|48.35|51.02|48.22|51.15|48.35|51|48.2|0
1656654980000|2022-07-01 05:56:20|51|48.2|50.94|48.14|51|48.2|50.94|48.14|0
1656654990000|2022-07-01 05:56:30|50.9|48.1|50.82|48.02|50.94|48.14|50.82|48.02|0
1656655000000|2022-07-01 05:56:40|50.86|48.06|50.9|48.1|50.94|48.14|50.86|48.06|0
1656655010000|2022-07-01 05:56:50|50.88|48.08|50.92|48.12|50.94|48.14|50.88|48.08|0
1656655020000|2022-07-01 05:57:00|50.9|48.1|50.84|48.04|50.9|48.1|50.82|48.02|0
1656655030000|2022-07-01 05:57:10|50.82|48.02|50.78|47.98|50.82|48.02|50.78|47.98|0
1656655040000|2022-07-01 05:57:20|50.73|47.93|50.75|47.95|50.78|47.98|50.73|47.93|0
1656655050000|2022-07-01 05:57:30|50.78|47.98|50.8|48|50.8|48|50.73|47.93|0
1656655060000|2022-07-01 05:57:40|50.86|48.06|50.86|48.06|50.9|48.1|50.86|48.06|0
1656655070000|2022-07-01 05:57:50|50.82|48.02|50.8|48|50.86|48.06|50.8|48|0
1656655080000|2022-07-01 05:58:00|50.82|48.02|50.86|48.06|50.86|48.06|50.82|48.02|0
1656655090000|2022-07-01 05:58:10|50.9|48.1|50.94|48.14|50.94|48.14|50.9|48.1|0
1656655100000|2022-07-01 05:58:20|50.98|48.18|50.92|48.12|50.98|48.18|50.9|48.1|0
1656655110000|2022-07-01 05:58:30|50.84|48.04|50.78|47.98|50.86|48.06|50.75|47.95|0
1656655120000|2022-07-01 05:58:40|50.73|47.93|50.73|47.93|50.73|47.93|50.73|47.93|0
1656655130000|2022-07-01 05:58:50|50.75|47.95|50.73|47.93|50.78|47.98|50.73|47.93|0
1656655140000|2022-07-01 05:59:00|50.78|47.98|50.82|48.02|50.82|48.02|50.78|47.98|0
1656655150000|2022-07-01 05:59:10|50.84|48.04|50.86|48.06|50.86|48.06|50.82|48.02|0
1656655160000|2022-07-01 05:59:20|50.79|47.99|50.69|47.89|50.79|47.99|50.69|47.89|0
1656655170000|2022-07-01 05:59:30|50.73|47.93|50.78|47.98|50.78|47.98|50.73|47.93|0
1656655180000|2022-07-01 05:59:40|50.73|47.93|50.63|47.83|50.73|47.93|50.57|47.77|0
1656655190000|2022-07-01 05:59:50|50.61|47.81|50.47|47.67|50.61|47.81|50.47|47.67|0
1656655200000|2022-07-01 06:00:00|50.37|47.57|50.61|47.81|50.61|47.81|50.37|47.57|0
1656655210000|2022-07-01 06:00:10|50.65|47.85|50.63|47.83|50.65|47.85|50.63|47.83|0
1656655220000|2022-07-01 06:00:20|50.57|47.77|50.41|47.61|50.57|47.77|50.41|47.61|0
1656655230000|2022-07-01 06:00:30|50.37|47.57|50.51|47.71|50.51|47.71|50.37|47.57|0
1656655240000|2022-07-01 06:00:40|50.53|47.73|50.29|47.49|50.53|47.73|50.24|47.44|0
1656655250000|2022-07-01 06:00:50|50.26|47.46|50.16|47.36|50.26|47.46|50.16|47.36|0
1656655260000|2022-07-01 06:01:00|50.12|47.32|50.12|47.32|50.12|47.32|50.12|47.32|0
1656655270000|2022-07-01 06:01:10|50.14|47.34|49.92|47.12|50.14|47.34|49.92|47.12|0
1656655280000|2022-07-01 06:01:20|49.86|47.06|49.9|47.1|49.9|47.1|49.84|47.04|0
1656655290000|2022-07-01 06:01:30|49.96|47.16|50.08|47.28|50.08|47.28|49.96|47.16|0
1656655300000|2022-07-01 06:01:40|50.2|47.4|50.12|47.32|50.2|47.4|50.12|47.32|0
1656655310000|2022-07-01 06:01:50|50.04|47.24|50|47.2|50.04|47.24|50|47.2|0
1656655320000|2022-07-01 06:02:00|50.08|47.28|50.2|47.4|50.2|47.4|50.08|47.28|0
1656655330000|2022-07-01 06:02:10|50.29|47.49|50.43|47.63|50.43|47.63|50.29|47.49|0
1656655340000|2022-07-01 06:02:20|50.41|47.61|50.67|47.87|50.67|47.87|50.41|47.61|0
1656655350000|2022-07-01 06:02:30|50.61|47.81|50.79|47.99|50.79|47.99|50.61|47.81|0
1656655360000|2022-07-01 06:02:40|50.86|48.06|50.71|47.91|50.86|48.06|50.71|47.91|0
1656655370000|2022-07-01 06:02:50|50.69|47.89|50.63|47.83|50.69|47.89|50.63|47.83|0
1656655380000|2022-07-01 06:03:00|50.77|47.97|50.94|48.14|50.94|48.14|50.77|47.97|0
1656655390000|2022-07-01 06:03:10|50.96|48.16|50.86|48.06|50.96|48.16|50.86|48.06|0
1656655400000|2022-07-01 06:03:20|50.82|48.02|50.94|48.14|50.94|48.14|50.82|48.02|0
1656655410000|2022-07-01 06:03:30|50.96|48.16|50.88|48.08|50.96|48.16|50.88|48.08|0
1656655420000|2022-07-01 06:03:40|50.9|48.1|50.71|47.91|50.9|48.1|50.71|47.91|0
1656655430000|2022-07-01 06:03:50|50.69|47.89|50.61|47.81|50.69|47.89|50.61|47.81|0
1656655440000|2022-07-01 06:04:00|50.55|47.75|50.53|47.73|50.59|47.79|50.53|47.73|0
1656655450000|2022-07-01 06:04:10|50.49|47.69|50.33|47.53|50.49|47.69|50.33|47.53|0
1656655460000|2022-07-01 06:04:20|50.26|47.46|50.49|47.69|50.49|47.69|50.2|47.4|0
1656655470000|2022-07-01 06:04:30|50.55|47.75|50.49|47.69|50.55|47.75|50.43|47.63|0
1656655480000|2022-07-01 06:04:40|50.53|47.73|50.67|47.87|50.67|47.87|50.53|47.73|0
1656655490000|2022-07-01 06:04:50|50.65|47.85|50.65|47.85|50.71|47.91|50.65|47.85|0
1656655500000|2022-07-01 06:05:00|50.71|47.91|50.59|47.79|50.82|48.02|50.59|47.79|0
1656655510000|2022-07-01 06:05:10|50.65|47.85|50.69|47.89|50.69|47.89|50.65|47.85|0
1656655520000|2022-07-01 06:05:20|50.65|47.85|50.71|47.91|50.77|47.97|50.65|47.85|0
1656655530000|2022-07-01 06:05:30|50.61|47.81|50.49|47.69|50.61|47.81|50.49|47.69|0
1656655540000|2022-07-01 06:05:40|50.51|47.71|50.47|47.67|50.55|47.75|50.47|47.67|0
1656655550000|2022-07-01 06:05:50|50.61|47.81|50.59|47.79|50.61|47.81|50.57|47.77|0
1656655560000|2022-07-01 06:06:00|50.63|47.83|50.53|47.73|50.65|47.85|50.53|47.73|0
1656655570000|2022-07-01 06:06:10|50.51|47.71|50.57|47.77|50.57|47.77|50.51|47.71|0
1656655580000|2022-07-01 06:06:20|50.45|47.65|50.37|47.57|50.49|47.69|50.37|47.57|0
1656655590000|2022-07-01 06:06:30|50.39|47.59|50.28|47.48|50.39|47.59|50.28|47.48|0
1656655600000|2022-07-01 06:06:40|50.32|47.52|50.32|47.52|50.32|47.52|50.26|47.46|0
1656655610000|2022-07-01 06:06:50|50.37|47.57|50.37|47.57|50.45|47.65|50.37|47.57|0
1656655620000|2022-07-01 06:07:00|50.28|47.48|50.2|47.4|50.34|47.54|50.2|47.4|0
1656655630000|2022-07-01 06:07:10|50.22|47.42|50.08|47.28|50.24|47.44|50.08|47.28|0
1656655640000|2022-07-01 06:07:20|50.04|47.24|50|47.2|50.04|47.24|50|47.2|0
1656655650000|2022-07-01 06:07:30|49.92|47.12|49.88|47.08|49.96|47.16|49.88|47.08|0
1656655660000|2022-07-01 06:07:40|49.96|47.16|50|47.2|50|47.2|49.9|47.1|0
1656655670000|2022-07-01 06:07:50|49.98|47.18|49.9|47.1|49.98|47.18|49.9|47.1|0
1656655680000|2022-07-01 06:08:00|49.98|47.18|50.04|47.24|50.04|47.24|49.98|47.18|0
1656655690000|2022-07-01 06:08:10|50|47.2|49.86|47.06|50|47.2|49.86|47.06|0
1656655700000|2022-07-01 06:08:20|49.92|47.12|49.96|47.16|50.02|47.22|49.92|47.12|0
1656655710000|2022-07-01 06:08:30|50.04|47.24|49.9|47.1|50.04|47.24|49.9|47.1|0
1656655720000|2022-07-01 06:08:40|49.94|47.14|49.96|47.16|49.96|47.16|49.88|47.08|0
1656655730000|2022-07-01 06:08:50|49.94|47.14|49.92|47.12|49.96|47.16|49.92|47.12|0
1656655740000|2022-07-01 06:09:00|49.96|47.16|50.02|47.22|50.02|47.22|49.96|47.16|0
1656655750000|2022-07-01 06:09:10|50|47.2|49.88|47.08|50|47.2|49.88|47.08|0
1656655760000|2022-07-01 06:09:20|49.86|47.06|49.84|47.04|49.86|47.06|49.84|47.04|0
1656655770000|2022-07-01 06:09:30|49.88|47.08|49.8|47|49.88|47.08|49.8|47|0
1656655780000|2022-07-01 06:09:40|49.86|47.06|49.86|47.06|49.86|47.06|49.84|47.04|0
1656655790000|2022-07-01 06:09:50|49.92|47.12|50.04|47.24|50.04|47.24|49.88|47.08|0
1656655800000|2022-07-01 06:10:00|49.92|47.12|49.96|47.16|49.96|47.16|49.92|47.12|0
1656655810000|2022-07-01 06:10:10|49.9|47.1|50.04|47.24|50.04|47.24|49.9|47.1|0
1656655820000|2022-07-01 06:10:20|50.02|47.22|50.02|47.22|50.06|47.26|50.02|47.22|0
1656655830000|2022-07-01 06:10:30|50.08|47.28|50.16|47.36|50.16|47.36|50.08|47.28|0
1656655840000|2022-07-01 06:10:40|50.04|47.24|50|47.2|50.04|47.24|50|47.2|0
1656655850000|2022-07-01 06:10:50|49.96|47.16|50.08|47.28|50.08|47.28|49.96|47.16|0
1656655860000|2022-07-01 06:11:00|50|47.2|50.08|47.28|50.08|47.28|50|47.2|0
1656655870000|2022-07-01 06:11:10|50.04|47.24|49.94|47.14|50.04|47.24|49.92|47.12|0
1656655880000|2022-07-01 06:11:20|50|47.2|49.96|47.16|50|47.2|49.96|47.16|0
1656655890000|2022-07-01 06:11:30|49.92|47.12|49.98|47.18|49.98|47.18|49.92|47.12|0
1656655900000|2022-07-01 06:11:40|50.04|47.24|50|47.2|50.04|47.24|50|47.2|0
1656655910000|2022-07-01 06:11:50|49.98|47.18|49.96|47.16|49.98|47.18|49.96|47.16|0
1656655920000|2022-07-01 06:12:00|49.98|47.18|50.08|47.28|50.08|47.28|49.98|47.18|0
1656655930000|2022-07-01 06:12:10|50.12|47.32|50.2|47.4|50.2|47.4|50.12|47.32|0
1656655940000|2022-07-01 06:12:20|50.24|47.44|50.36|47.56|50.41|47.61|50.24|47.44|0
1656655950000|2022-07-01 06:12:30|50.41|47.61|50.3|47.5|50.41|47.61|50.3|47.5|0
1656655960000|2022-07-01 06:12:40|50.4|47.6|50.32|47.52|50.4|47.6|50.32|47.52|0
1656655970000|2022-07-01 06:12:50|50.24|47.44|50.28|47.48|50.28|47.48|50.24|47.44|0
1656655980000|2022-07-01 06:13:00|50.2|47.4|50.4|47.6|50.4|47.6|50.2|47.4|0
1656655990000|2022-07-01 06:13:10|50.49|47.69|50.36|47.56|50.49|47.69|50.36|47.56|0
1656656000000|2022-07-01 06:13:20|50.38|47.58|50.45|47.65|50.47|47.67|50.38|47.58|0
1656656010000|2022-07-01 06:13:30|50.53|47.73|50.61|47.81|50.61|47.81|50.53|47.73|0
1656656020000|2022-07-01 06:13:40|50.69|47.89|50.67|47.87|50.69|47.89|50.61|47.81|0
1656656030000|2022-07-01 06:13:50|50.69|47.89|50.53|47.73|50.69|47.89|50.53|47.73|0
1656656040000|2022-07-01 06:14:00|50.57|47.77|50.61|47.81|50.61|47.81|50.57|47.77|0
1656656050000|2022-07-01 06:14:10|50.73|47.93|50.69|47.89|50.73|47.93|50.69|47.89|0
1656656060000|2022-07-01 06:14:20|50.73|47.93|50.71|47.91|50.81|48.01|50.71|47.91|0
1656656070000|2022-07-01 06:14:30|50.69|47.89|50.61|47.81|50.69|47.89|50.61|47.81|0
1656656080000|2022-07-01 06:14:40|50.53|47.73|50.57|47.77|50.57|47.77|50.53|47.73|0
1656656090000|2022-07-01 06:14:50|50.61|47.81|50.65|47.85|50.65|47.85|50.61|47.81|0
1656656100000|2022-07-01 06:15:00|50.77|47.97|50.57|47.77|50.77|47.97|50.57|47.77|0
1656656110000|2022-07-01 06:15:10|50.53|47.73|50.57|47.77|50.57|47.77|50.53|47.73|0
1656656120000|2022-07-01 06:15:20|50.53|47.73|50.57|47.77|50.57|47.77|50.53|47.73|0
1656656130000|2022-07-01 06:15:30|50.53|47.73|50.36|47.56|50.53|47.73|50.34|47.54|0
1656656140000|2022-07-01 06:15:40|50.4|47.6|50.4|47.6|50.4|47.6|50.38|47.58|0
1656656150000|2022-07-01 06:15:50|50.45|47.65|50.49|47.69|50.49|47.69|50.45|47.65|0
1656656160000|2022-07-01 06:16:00|50.42|47.62|50.32|47.52|50.42|47.62|50.28|47.48|0
1656656170000|2022-07-01 06:16:10|50.28|47.48|50.28|47.48|50.28|47.48|50.22|47.42|0
1656656180000|2022-07-01 06:16:20|50.24|47.44|50.36|47.56|50.36|47.56|50.24|47.44|0
1656656190000|2022-07-01 06:16:30|50.38|47.58|50.44|47.64|50.46|47.66|50.38|47.58|0
1656656200000|2022-07-01 06:16:40|50.49|47.69|50.36|47.56|50.49|47.69|50.36|47.56|0
1656656210000|2022-07-01 06:16:50|50.4|47.6|50.42|47.62|50.44|47.64|50.4|47.6|0
1656656220000|2022-07-01 06:17:00|50.44|47.64|50.44|47.64|50.49|47.69|50.42|47.62|0
1656656230000|2022-07-01 06:17:10|50.4|47.6|50.4|47.6|50.4|47.6|50.4|47.6|0
1656656240000|2022-07-01 06:17:20|50.36|47.56|50.22|47.42|50.36|47.56|50.22|47.42|0
1656656250000|2022-07-01 06:17:30|50.2|47.4|50.24|47.44|50.26|47.46|50.2|47.4|0
1656656260000|2022-07-01 06:17:40|50.2|47.4|50.2|47.4|50.2|47.4|50.16|47.36|0
1656656270000|2022-07-01 06:17:50|50.22|47.42|50.12|47.32|50.22|47.42|50.12|47.32|0
1656656280000|2022-07-01 06:18:00|50.16|47.36|50.12|47.32|50.16|47.36|50.1|47.3|0
1656656290000|2022-07-01 06:18:10|50.1|47.3|50.08|47.28|50.12|47.32|50.04|47.24|0
1656656300000|2022-07-01 06:18:20|50.06|47.26|50.1|47.3|50.1|47.3|50.06|47.26|0
1656656310000|2022-07-01 06:18:30|50.08|47.28|50.12|47.32|50.12|47.32|50.08|47.28|0
1656656320000|2022-07-01 06:18:40|50.14|47.34|50.12|47.32|50.16|47.36|50.12|47.32|0
1656656330000|2022-07-01 06:18:50|50.14|47.34|50.16|47.36|50.16|47.36|50.12|47.32|0
1656656340000|2022-07-01 06:19:00|50.18|47.38|50.26|47.46|50.26|47.46|50.18|47.38|0
1656656350000|2022-07-01 06:19:10|50.24|47.44|50.14|47.34|50.24|47.44|50.14|47.34|0
1656656360000|2022-07-01 06:19:20|50.12|47.32|50.16|47.36|50.18|47.38|50.12|47.32|0
1656656370000|2022-07-01 06:19:30|50.12|47.32|50.12|47.32|50.16|47.36|50.12|47.32|0
1656656380000|2022-07-01 06:19:40|50.08|47.28|50.08|47.28|50.08|47.28|50.08|47.28|0
1656656390000|2022-07-01 06:19:50|50.04|47.24|50.1|47.3|50.12|47.32|50.04|47.24|0
1656656400000|2022-07-01 06:20:00|50.08|47.28|50.08|47.28|50.08|47.28|50.06|47.26|0
1656656410000|2022-07-01 06:20:10|50.04|47.24|50.1|47.3|50.1|47.3|50.04|47.24|0
1656656420000|2022-07-01 06:20:20|50.12|47.32|50.16|47.36|50.16|47.36|50.12|47.32|0
1656656430000|2022-07-01 06:20:30|50.2|47.4|50.28|47.48|50.28|47.48|50.2|47.4|0
1656656440000|2022-07-01 06:20:40|50.34|47.54|50.4|47.6|50.4|47.6|50.32|47.52|0
1656656450000|2022-07-01 06:20:50|50.44|47.64|50.53|47.73|50.53|47.73|50.44|47.64|0
1656656460000|2022-07-01 06:21:00|50.57|47.77|53.04|50.24|53.04|50.24|50.57|47.77|0
1656656470000|2022-07-01 06:21:10|52.91|50.11|53.08|50.28|53.08|50.28|52.91|50.11|0
1656656480000|2022-07-01 06:21:20|53.04|50.24|53.01|50.21|53.04|50.24|52.97|50.17|0
1656656490000|2022-07-01 06:21:30|52.99|50.19|53.16|50.36|53.16|50.36|52.99|50.19|0
1656656500000|2022-07-01 06:21:40|53.12|50.32|53.12|50.32|53.12|50.32|53.04|50.24|0
1656656510000|2022-07-01 06:21:50|53.08|50.28|53.12|50.32|53.12|50.32|53.08|50.28|0
1656656520000|2022-07-01 06:22:00|53.1|50.3|53.16|50.36|53.16|50.36|53.1|50.3|0
1656656530000|2022-07-01 06:22:10|53.12|50.32|53.27|50.47|53.29|50.49|53.12|50.32|0
1656656540000|2022-07-01 06:22:20|53.25|50.45|53.29|50.49|53.37|50.57|53.25|50.45|0
1656656550000|2022-07-01 06:22:30|53.25|50.45|53.33|50.53|53.33|50.53|53.25|50.45|0
1656656560000|2022-07-01 06:22:40|53.27|50.47|53.2|50.4|53.27|50.47|53.2|50.4|0
1656656570000|2022-07-01 06:22:50|53.25|50.45|53.25|50.45|53.27|50.47|53.22|50.42|0
1656656580000|2022-07-01 06:23:00|53.27|50.47|53.27|50.47|53.35|50.55|53.25|50.45|0
1656656590000|2022-07-01 06:23:10|53.25|50.45|53.12|50.32|53.25|50.45|53.12|50.32|0
1656656600000|2022-07-01 06:23:20|53.08|50.28|53.06|50.26|53.08|50.28|53.06|50.26|0
1656656610000|2022-07-01 06:23:30|53.04|50.24|53.08|50.28|53.08|50.28|53.04|50.24|0
1656656620000|2022-07-01 06:23:40|53.04|50.24|52.95|50.15|53.04|50.24|52.95|50.15|0
1656656630000|2022-07-01 06:23:50|53.01|50.21|52.97|50.17|53.01|50.21|52.97|50.17|0
1656656640000|2022-07-01 06:24:00|52.99|50.19|53.12|50.32|53.16|50.36|52.99|50.19|0
1656656650000|2022-07-01 06:24:10|53.1|50.3|53.03|50.23|53.1|50.3|53.03|50.23|0
1656656660000|2022-07-01 06:24:20|53.01|50.21|52.99|50.19|53.01|50.21|52.99|50.19|0
1656656670000|2022-07-01 06:24:30|53.08|50.28|53.16|50.36|53.16|50.36|53.08|50.28|0
1656656680000|2022-07-01 06:24:40|53.08|50.28|52.99|50.19|53.08|50.28|52.97|50.17|0
1656656690000|2022-07-01 06:24:50|53.01|50.21|52.99|50.19|53.03|50.23|52.99|50.19|0
1656656700000|2022-07-01 06:25:00|53.05|50.25|53.1|50.3|53.1|50.3|53.05|50.25|0
1656656710000|2022-07-01 06:25:10|53.08|50.28|52.99|50.19|53.1|50.3|52.99|50.19|0
1656656720000|2022-07-01 06:25:20|53.03|50.23|53.01|50.21|53.05|50.25|53.01|50.21|0
1656656730000|2022-07-01 06:25:30|53.03|50.23|52.95|50.15|53.03|50.23|52.95|50.15|0
1656656740000|2022-07-01 06:25:40|53.03|50.23|52.95|50.15|53.03|50.23|52.95|50.15|0
1656656750000|2022-07-01 06:25:50|52.93|50.13|52.93|50.13|52.93|50.13|52.93|50.13|0
1656656760000|2022-07-01 06:26:00|52.95|50.15|52.99|50.19|52.99|50.19|52.95|50.15|0
1656656770000|2022-07-01 06:26:10|52.91|50.11|52.95|50.15|52.95|50.15|52.91|50.11|0
1656656780000|2022-07-01 06:26:20|52.91|50.11|52.99|50.19|52.99|50.19|52.91|50.11|0
1656656790000|2022-07-01 06:26:30|52.97|50.17|52.97|50.17|52.99|50.19|52.97|50.17|0
1656656800000|2022-07-01 06:26:40|52.91|50.11|53.08|50.28|53.08|50.28|52.91|50.11|0
1656656810000|2022-07-01 06:26:50|53.05|50.25|53.16|50.36|53.16|50.36|53.05|50.25|0
1656656820000|2022-07-01 06:27:00|53.2|50.4|53.33|50.53|53.33|50.53|53.2|50.4|0
1656656830000|2022-07-01 06:27:10|53.37|50.57|53.41|50.61|53.41|50.61|53.37|50.57|0
1656656840000|2022-07-01 06:27:20|53.37|50.57|53.37|50.57|53.37|50.57|53.33|50.53|0
1656656850000|2022-07-01 06:27:30|53.41|50.61|53.39|50.59|53.41|50.61|53.33|50.53|0
1656656860000|2022-07-01 06:27:40|53.33|50.53|53.39|50.59|53.46|50.66|53.33|50.53|0
1656656870000|2022-07-01 06:27:50|53.37|50.57|53.54|50.74|53.54|50.74|53.37|50.57|0
1656656880000|2022-07-01 06:28:00|53.6|50.8|53.62|50.82|53.62|50.82|53.58|50.78|0
1656656890000|2022-07-01 06:28:10|53.6|50.8|53.88|51.08|53.92|51.12|53.6|50.8|0
1656656900000|2022-07-01 06:28:20|53.79|50.99|53.92|51.12|53.92|51.12|53.79|50.99|0
1656656910000|2022-07-01 06:28:30|53.88|51.08|53.96|51.16|54.01|51.21|53.88|51.08|0
1656656920000|2022-07-01 06:28:40|54.05|51.25|53.94|51.14|54.05|51.25|53.94|51.14|0
1656656930000|2022-07-01 06:28:50|54.01|51.21|53.98|51.18|54.01|51.21|53.96|51.16|0
1656656940000|2022-07-01 06:29:00|53.96|51.16|53.88|51.08|53.96|51.16|53.88|51.08|0
1656656950000|2022-07-01 06:29:10|53.92|51.12|53.92|51.12|53.92|51.12|53.92|51.12|0
1656656960000|2022-07-01 06:29:20|53.98|51.18|54.01|51.21|54.01|51.21|53.92|51.12|0
1656656970000|2022-07-01 06:29:30|53.96|51.16|53.88|51.08|53.96|51.16|53.88|51.08|0
1656656980000|2022-07-01 06:29:40|53.84|51.04|53.88|51.08|53.88|51.08|53.84|51.04|0
1656656990000|2022-07-01 06:29:50|53.9|51.1|54.09|51.29|54.09|51.29|53.9|51.1|0
1656657000000|2022-07-01 06:30:00|54.22|51.42|54.01|51.21|54.22|51.42|54.01|51.21|0
1656657010000|2022-07-01 06:30:10|54.03|51.23|54.03|51.23|54.03|51.23|54.01|51.21|0
1656657020000|2022-07-01 06:30:20|53.84|51.04|53.92|51.12|53.92|51.12|53.84|51.04|0
1656657030000|2022-07-01 06:30:30|54.01|51.21|54.01|51.21|54.05|51.25|54.01|51.21|0
1656657040000|2022-07-01 06:30:40|54.05|51.25|53.88|51.08|54.05|51.25|53.88|51.08|0
1656657060000|2022-07-01 06:31:00|53.86|51.06|53.71|50.91|53.86|51.06|53.71|50.91|0
1656657070000|2022-07-01 06:31:10|53.75|50.95|53.75|50.95|53.75|50.95|53.71|50.91|0
1656657090000|2022-07-01 06:31:30|53.79|50.99|53.75|50.95|53.79|50.99|53.75|50.95|0
1656657100000|2022-07-01 06:31:40|53.79|50.99|53.75|50.95|53.79|50.99|53.75|50.95|0
1656657110000|2022-07-01 06:31:50|53.79|50.99|53.75|50.95|53.79|50.99|53.75|50.95|0
1656657120000|2022-07-01 06:32:00|53.79|50.99|53.79|50.99|53.81|51.01|53.79|50.99|0
1656657130000|2022-07-01 06:32:10|53.71|50.91|53.62|50.82|53.71|50.91|53.62|50.82|0
1656657140000|2022-07-01 06:32:20|53.6|50.8|53.71|50.91|53.71|50.91|53.58|50.78|0
1656657150000|2022-07-01 06:32:30|53.67|50.87|53.73|50.93|53.73|50.93|53.67|50.87|0
1656657160000|2022-07-01 06:32:40|53.75|50.95|53.79|50.99|53.84|51.04|53.75|50.95|0
1656657170000|2022-07-01 06:32:50|53.77|50.97|53.81|51.01|53.81|51.01|53.77|50.97|0
1656657180000|2022-07-01 06:33:00|53.84|51.04|53.88|51.08|53.88|51.08|53.79|50.99|0
1656657190000|2022-07-01 06:33:10|53.84|51.04|53.84|51.04|53.84|51.04|53.84|51.04|0
1656657200000|2022-07-01 06:33:20|53.86|51.06|53.75|50.95|53.86|51.06|53.75|50.95|0
1656657210000|2022-07-01 06:33:30|53.71|50.91|53.69|50.89|53.71|50.91|53.69|50.89|0
1656657220000|2022-07-01 06:33:40|53.62|50.82|53.97|51.17|53.97|51.17|52.31|49.51|0
1656657230000|2022-07-01 06:33:50|53.92|51.12|53.77|50.97|53.92|51.12|53.77|50.97|0
1656657240000|2022-07-01 06:34:00|52.97|50.17|52.75|49.95|53.03|50.23|52.75|49.95|0
1656657250000|2022-07-01 06:34:10|52.7|49.9|52.62|49.82|52.7|49.9|52.6|49.8|0
1656657260000|2022-07-01 06:34:20|51.78|48.98|52.6|49.8|52.62|49.82|51.78|48.98|0
1656657270000|2022-07-01 06:34:30|52.58|49.78|52.64|49.84|52.64|49.84|52.58|49.78|0
1656657280000|2022-07-01 06:34:40|52.66|49.86|52.54|49.74|52.66|49.86|52.54|49.74|0
1656657290000|2022-07-01 06:34:50|52.51|49.71|52.51|49.71|52.54|49.74|52.51|49.71|0
1656657300000|2022-07-01 06:35:00|52.49|49.69|52.58|49.78|52.58|49.78|52.49|49.69|0
1656657310000|2022-07-01 06:35:10|52.62|49.82|52.64|49.84|52.64|49.84|52.62|49.82|0
1656657320000|2022-07-01 06:35:20|52.66|49.86|51.78|48.98|52.66|49.86|51.78|48.98|0
1656657330000|2022-07-01 06:35:30|51.74|48.94|51.74|48.94|51.76|48.96|51.74|48.94|0
1656657340000|2022-07-01 06:35:40|51.72|48.92|51.65|48.85|51.72|48.92|51.65|48.85|0
1656657350000|2022-07-01 06:35:50|51.67|48.87|51.63|48.83|51.67|48.87|51.63|48.83|0
1656657360000|2022-07-01 06:36:00|51.61|48.81|51.61|48.81|51.67|48.87|51.61|48.81|0
1656657370000|2022-07-01 06:36:10|51.59|48.79|51.59|48.79|51.61|48.81|51.59|48.79|0
1656657380000|2022-07-01 06:36:20|51.61|48.81|51.65|48.85|51.67|48.87|51.61|48.81|0
1656657390000|2022-07-01 06:36:30|51.61|48.81|51.59|48.79|51.61|48.81|51.59|48.79|0
1656657400000|2022-07-01 06:36:40|51.61|48.81|51.63|48.83|51.65|48.85|51.61|48.81|0
1656657410000|2022-07-01 06:36:50|51.65|48.85|51.63|48.83|51.65|48.85|51.63|48.83|0
1656657420000|2022-07-01 06:37:00|51.65|48.85|51.74|48.94|51.74|48.94|51.65|48.85|0
1656657430000|2022-07-01 06:37:10|51.78|48.98|51.78|48.98|51.82|49.02|51.78|48.98|0
1656657440000|2022-07-01 06:37:20|51.76|48.96|51.74|48.94|51.78|48.98|51.74|48.94|0
1656657450000|2022-07-01 06:37:30|51.78|48.98|51.86|49.06|51.86|49.06|51.74|48.94|0
1656657460000|2022-07-01 06:37:40|51.9|49.1|51.92|49.12|51.92|49.12|51.9|49.1|0
1656657470000|2022-07-01 06:37:50|51.9|49.1|51.92|49.12|51.92|49.12|51.9|49.1|0
1656657480000|2022-07-01 06:38:00|51.86|49.06|51.86|49.06|51.86|49.06|51.86|49.06|0
1656657490000|2022-07-01 06:38:10|51.88|49.08|51.86|49.06|51.88|49.08|51.84|49.04|0
1656657500000|2022-07-01 06:38:20|51.8|49|51.84|49.04|51.84|49.04|51.74|48.94|0
1656657510000|2022-07-01 06:38:30|51.86|49.06|51.84|49.04|51.9|49.1|51.82|49.02|0
1656657520000|2022-07-01 06:38:40|51.86|49.06|51.86|49.06|51.86|49.06|51.84|49.04|0
1656657530000|2022-07-01 06:38:50|51.88|49.08|51.88|49.08|51.88|49.08|51.88|49.08|0
1656657540000|2022-07-01 06:39:00|51.86|49.06|51.82|49.02|51.86|49.06|51.82|49.02|0
1656657550000|2022-07-01 06:39:10|51.86|49.06|51.84|49.04|51.86|49.06|51.84|49.04|0
1656657560000|2022-07-01 06:39:20|51.86|49.06|51.82|49.02|51.9|49.1|51.82|49.02|0
1656657570000|2022-07-01 06:39:30|51.78|48.98|51.78|48.98|51.78|48.98|51.78|48.98|0
1656657580000|2022-07-01 06:39:40|51.71|48.91|51.63|48.83|51.71|48.91|51.63|48.83|0
1656657590000|2022-07-01 06:39:50|51.65|48.85|51.63|48.83|51.65|48.85|51.63|48.83|0
1656657600000|2022-07-01 06:40:00|51.61|48.81|51.65|48.85|51.65|48.85|51.55|48.75|0
1656657610000|2022-07-01 06:40:10|51.61|48.81|51.57|48.77|51.61|48.81|51.57|48.77|0
1656657620000|2022-07-01 06:40:20|51.61|48.81|51.63|48.83|51.63|48.83|51.61|48.81|0
1656657630000|2022-07-01 06:40:30|51.59|48.79|51.57|48.77|51.61|48.81|51.57|48.77|0
1656657640000|2022-07-01 06:40:40|51.53|48.73|51.61|48.81|51.61|48.81|51.53|48.73|0
1656657650000|2022-07-01 06:40:50|51.65|48.85|51.63|48.83|51.65|48.85|51.61|48.81|0
1656657660000|2022-07-01 06:41:00|51.65|48.85|51.65|48.85|51.65|48.85|51.65|48.85|0
1656657670000|2022-07-01 06:41:10|51.61|48.81|51.47|48.67|51.61|48.81|51.47|48.67|0
1656657680000|2022-07-01 06:41:20|51.45|48.65|51.41|48.61|51.45|48.65|51.41|48.61|0
1656657690000|2022-07-01 06:41:30|51.36|48.56|51.36|48.56|51.36|48.56|51.36|48.56|0
1656657700000|2022-07-01 06:41:40|51.38|48.58|51.38|48.58|51.41|48.61|51.36|48.56|0
1656657710000|2022-07-01 06:41:50|51.36|48.56|51.4|48.6|51.45|48.65|51.36|48.56|0
1656657720000|2022-07-01 06:42:00|51.45|48.65|51.36|48.56|51.45|48.65|51.36|48.56|0
1656657730000|2022-07-01 06:42:10|51.38|48.58|51.4|48.6|51.4|48.6|51.36|48.56|0
1656657740000|2022-07-01 06:42:20|51.36|48.56|51.24|48.44|51.36|48.56|51.24|48.44|0
1656657750000|2022-07-01 06:42:30|51.28|48.48|51.28|48.48|51.28|48.48|51.28|48.48|0
1656657760000|2022-07-01 06:42:40|51.26|48.46|51.26|48.46|51.26|48.46|51.26|48.46|0
1656657770000|2022-07-01 06:42:50|51.32|48.52|51.3|48.5|51.32|48.52|51.3|48.5|0
1656657780000|2022-07-01 06:43:00|51.36|48.56|51.45|48.65|51.45|48.65|51.36|48.56|0
1656657790000|2022-07-01 06:43:10|51.4|48.6|51.45|48.65|51.45|48.65|51.4|48.6|0
1656657800000|2022-07-01 06:43:20|51.36|48.56|51.36|48.56|51.36|48.56|51.32|48.52|0
1656657810000|2022-07-01 06:43:30|51.4|48.6|51.3|48.5|51.4|48.6|51.3|48.5|0
1656657820000|2022-07-01 06:43:40|51.28|48.48|51.28|48.48|51.3|48.5|51.28|48.48|0
1656657840000|2022-07-01 06:44:00|51.24|48.44|51.2|48.4|51.24|48.44|51.2|48.4|0
1656657850000|2022-07-01 06:44:10|51.24|48.44|51.22|48.42|51.24|48.44|51.22|48.42|0
1656657860000|2022-07-01 06:44:20|51.28|48.48|51.2|48.4|51.28|48.48|51.16|48.36|0
1656657870000|2022-07-01 06:44:30|51.18|48.38|51.14|48.34|51.18|48.38|51.12|48.32|0
1656657880000|2022-07-01 06:44:40|51.12|48.32|51.09|48.29|51.12|48.32|51.09|48.29|0
1656657890000|2022-07-01 06:44:50|51.16|48.36|51.14|48.34|51.16|48.36|51.14|48.34|0
1656657900000|2022-07-01 06:45:00|51.16|48.36|51.24|48.44|51.24|48.44|51.16|48.36|0
1656657910000|2022-07-01 06:45:10|51.28|48.48|51.26|48.46|51.32|48.52|51.24|48.44|0
1656657920000|2022-07-01 06:45:20|51.24|48.44|51.2|48.4|51.24|48.44|51.2|48.4|0
1656657930000|2022-07-01 06:45:30|51.16|48.36|51.2|48.4|51.2|48.4|51.12|48.32|0
1656657940000|2022-07-01 06:45:40|51.12|48.32|51.22|48.42|51.22|48.42|51.12|48.32|0
1656657950000|2022-07-01 06:45:50|51.2|48.4|51.16|48.36|51.2|48.4|51.16|48.36|0
1656657960000|2022-07-01 06:46:00|51.24|48.44|51.26|48.46|51.26|48.46|51.22|48.42|0
1656657970000|2022-07-01 06:46:10|51.28|48.48|51.2|48.4|51.28|48.48|51.2|48.4|0
1656657990000|2022-07-01 06:46:30|51.16|48.36|51.16|48.36|51.24|48.44|51.16|48.36|0
1656658000000|2022-07-01 06:46:40|51.12|48.32|51.16|48.36|51.16|48.36|51.12|48.32|0
1656658010000|2022-07-01 06:46:50|51.2|48.4|51.16|48.36|51.2|48.4|51.16|48.36|0
1656658020000|2022-07-01 06:47:00|51.2|48.4|51.16|48.36|51.2|48.4|51.16|48.36|0
1656658030000|2022-07-01 06:47:10|51.18|48.38|51.18|48.38|51.18|48.38|51.16|48.36|0
1656658040000|2022-07-01 06:47:20|51.2|48.4|51.16|48.36|51.2|48.4|51.16|48.36|0
1656658050000|2022-07-01 06:47:30|51.14|48.34|51.12|48.32|51.14|48.34|51.12|48.32|0
1656658060000|2022-07-01 06:47:40|51.07|48.27|51.2|48.4|51.2|48.4|51.07|48.27|0
1656658070000|2022-07-01 06:47:50|51.16|48.36|51.18|48.38|51.2|48.4|51.16|48.36|0
1656658080000|2022-07-01 06:48:00|51.2|48.4|51.07|48.27|51.2|48.4|51.07|48.27|0
1656658090000|2022-07-01 06:48:10|51.03|48.23|50.99|48.19|51.05|48.25|50.99|48.19|0
1656658110000|2022-07-01 06:48:30|50.97|48.17|50.95|48.15|50.99|48.19|50.95|48.15|0
1656658120000|2022-07-01 06:48:40|50.93|48.13|50.87|48.07|50.93|48.13|50.87|48.07|0
1656658130000|2022-07-01 06:48:50|50.85|48.05|50.83|48.03|50.87|48.07|50.83|48.03|0
1656658140000|2022-07-01 06:49:00|50.87|48.07|50.95|48.15|50.95|48.15|50.87|48.07|0
1656658150000|2022-07-01 06:49:10|50.99|48.19|50.87|48.07|50.99|48.19|50.87|48.07|0
1656658160000|2022-07-01 06:49:20|50.89|48.09|50.91|48.11|50.91|48.11|50.87|48.07|0
1656658170000|2022-07-01 06:49:30|50.89|48.09|50.91|48.11|50.91|48.11|50.89|48.09|0
1656658180000|2022-07-01 06:49:40|50.95|48.15|50.95|48.15|50.95|48.15|50.95|48.15|0
1656658190000|2022-07-01 06:49:50|51.01|48.21|51.01|48.21|51.01|48.21|51.01|48.21|0
1656658200000|2022-07-01 06:50:00|51.03|48.23|51.07|48.27|51.07|48.27|51.03|48.23|0
1656658210000|2022-07-01 06:50:10|51.12|48.32|51.09|48.29|51.12|48.32|51.07|48.27|0
1656658220000|2022-07-01 06:50:20|51.07|48.27|51.12|48.32|51.12|48.32|51.07|48.27|0
1656658230000|2022-07-01 06:50:30|51.07|48.27|51.07|48.27|51.12|48.32|51.07|48.27|0
1656658240000|2022-07-01 06:50:40|50.99|48.19|51.07|48.27|51.07|48.27|50.99|48.19|0
1656658250000|2022-07-01 06:50:50|51.03|48.23|51.07|48.27|51.07|48.27|51.03|48.23|0
1656658260000|2022-07-01 06:51:00|51.03|48.23|51.07|48.27|51.07|48.27|51.03|48.23|0
1656658270000|2022-07-01 06:51:10|51.05|48.25|51.07|48.27|51.07|48.27|51.05|48.25|0
1656658280000|2022-07-01 06:51:20|51.16|48.36|51.16|48.36|51.16|48.36|51.16|48.36|0
1656658290000|2022-07-01 06:51:30|51.2|48.4|51.18|48.38|51.24|48.44|51.18|48.38|0
1656658300000|2022-07-01 06:51:40|51.2|48.4|51.16|48.36|51.2|48.4|51.07|48.27|0
1656658310000|2022-07-01 06:51:50|51.18|48.38|51.2|48.4|51.2|48.4|51.18|48.38|0
1656658320000|2022-07-01 06:52:00|51.24|48.44|51.22|48.42|51.24|48.44|51.16|48.36|0
1656658330000|2022-07-01 06:52:10|51.28|48.48|51.28|48.48|51.28|48.48|51.24|48.44|0
1656658340000|2022-07-01 06:52:20|51.24|48.44|51.2|48.4|51.28|48.48|51.2|48.4|0
1656658350000|2022-07-01 06:52:30|51.24|48.44|51.18|48.38|51.24|48.44|51.18|48.38|0
1656658360000|2022-07-01 06:52:40|51.16|48.36|51.26|48.46|51.26|48.46|51.16|48.36|0
1656658370000|2022-07-01 06:52:50|51.24|48.44|51.24|48.44|51.26|48.46|51.24|48.44|0
1656658380000|2022-07-01 06:53:00|51.26|48.46|51.28|48.48|51.28|48.48|51.26|48.46|0
1656658390000|2022-07-01 06:53:10|51.22|48.42|51.22|48.42|51.22|48.42|51.22|48.42|0
1656658400000|2022-07-01 06:53:20|51.24|48.44|51.28|48.48|51.28|48.48|51.24|48.44|0
1656658410000|2022-07-01 06:53:30|51.24|48.44|51.28|48.48|51.28|48.48|51.24|48.44|0
1656658430000|2022-07-01 06:53:50|51.16|48.36|51.28|48.48|51.28|48.48|51.16|48.36|0
1656658440000|2022-07-01 06:54:00|51.26|48.46|51.26|48.46|51.26|48.46|51.26|48.46|0
1656658450000|2022-07-01 06:54:10|51.24|48.44|51.2|48.4|51.24|48.44|51.2|48.4|0
1656658460000|2022-07-01 06:54:20|51.22|48.42|51.22|48.42|51.22|48.42|51.22|48.42|0
1656658470000|2022-07-01 06:54:30|51.2|48.4|51.16|48.36|51.2|48.4|51.16|48.36|0
1656658480000|2022-07-01 06:54:40|51.2|48.4|51.2|48.4|51.2|48.4|51.2|48.4|0
1656658490000|2022-07-01 06:54:50|51.16|48.36|51.16|48.36|51.16|48.36|51.16|48.36|0
1656658500000|2022-07-01 06:55:00|51.13|48.33|51.07|48.27|51.13|48.33|51.07|48.27|0
1656658510000|2022-07-01 06:55:10|51.16|48.36|51.11|48.31|51.16|48.36|51.11|48.31|0
1656658520000|2022-07-01 06:55:20|51.07|48.27|51.17|48.37|51.17|48.37|51.07|48.27|0
1656658530000|2022-07-01 06:55:30|51.16|48.36|51.28|48.48|51.28|48.48|51.16|48.36|0
1656658540000|2022-07-01 06:55:40|51.3|48.5|51.26|48.46|51.3|48.5|51.26|48.46|0
1656658550000|2022-07-01 06:55:50|51.2|48.4|51.24|48.44|51.24|48.44|51.2|48.4|0
1656658560000|2022-07-01 06:56:00|51.2|48.4|51.22|48.42|51.22|48.42|51.2|48.4|0
1656658570000|2022-07-01 06:56:10|51.2|48.4|51.16|48.36|51.22|48.42|51.16|48.36|0
1656658580000|2022-07-01 06:56:20|51.17|48.37|51.2|48.4|51.2|48.4|51.17|48.37|0
1656658590000|2022-07-01 06:56:30|51.17|48.37|51.32|48.52|51.32|48.52|51.17|48.37|0
1656658600000|2022-07-01 06:56:40|51.36|48.56|51.4|48.6|51.4|48.6|51.32|48.52|0
1656658610000|2022-07-01 06:56:50|51.44|48.64|51.4|48.6|51.44|48.64|51.4|48.6|0
1656658620000|2022-07-01 06:57:00|51.42|48.62|51.4|48.6|51.42|48.62|51.4|48.6|0
1656658630000|2022-07-01 06:57:10|51.38|48.58|51.32|48.52|51.38|48.58|51.28|48.48|0
1656658640000|2022-07-01 06:57:20|51.36|48.56|51.4|48.6|51.4|48.6|51.36|48.56|0
1656658650000|2022-07-01 06:57:30|51.42|48.62|51.44|48.64|51.44|48.64|51.36|48.56|0
1656658660000|2022-07-01 06:57:40|51.46|48.66|51.46|48.66|51.46|48.66|51.4|48.6|0
1656658670000|2022-07-01 06:57:50|51.48|48.68|51.36|48.56|51.48|48.68|51.36|48.56|0
1656658680000|2022-07-01 06:58:00|51.4|48.6|51.4|48.6|51.4|48.6|51.4|48.6|0
1656658690000|2022-07-01 06:58:10|51.44|48.64|51.44|48.64|51.44|48.64|51.44|48.64|0
1656658700000|2022-07-01 06:58:20|51.46|48.66|51.44|48.64|51.46|48.66|51.44|48.64|0
1656658710000|2022-07-01 06:58:30|51.46|48.66|51.53|48.73|51.53|48.73|51.46|48.66|0
1656658720000|2022-07-01 06:58:40|51.59|48.79|51.65|48.85|51.65|48.85|51.59|48.79|0
1656658730000|2022-07-01 06:58:50|51.61|48.81|51.61|48.81|51.61|48.81|51.44|48.64|0
1656658740000|2022-07-01 06:59:00|51.65|48.85|51.67|48.87|51.67|48.87|51.65|48.85|0
1656658750000|2022-07-01 06:59:10|51.65|48.85|51.61|48.81|51.65|48.85|51.61|48.81|0
1656658760000|2022-07-01 06:59:20|51.57|48.77|51.53|48.73|51.57|48.77|51.53|48.73|0
1656658770000|2022-07-01 06:59:30|51.61|48.81|51.48|48.68|51.61|48.81|51.48|48.68|0
1656658780000|2022-07-01 06:59:40|51.53|48.73|51.48|48.68|51.53|48.73|51.48|48.68|0
1656658790000|2022-07-01 06:59:50|51.44|48.64|51.34|48.54|51.44|48.64|51.32|48.52|0
1656658800000|2022-07-01 07:00:00|51.36|48.56|50.99|48.19|51.36|48.56|50.99|48.19|0
1656658810000|2022-07-01 07:00:10|50.95|48.15|51.05|48.25|51.07|48.27|50.95|48.15|0
1656658820000|2022-07-01 07:00:20|51.11|48.31|50.91|48.11|51.11|48.31|50.91|48.11|0
1656658830000|2022-07-01 07:00:30|50.87|48.07|50.5|47.7|50.87|48.07|50.5|47.7|0
1656658840000|2022-07-01 07:00:40|50.54|47.74|50.46|47.66|50.62|47.82|50.46|47.66|0
1656658850000|2022-07-01 07:00:50|50.44|47.64|50.38|47.58|50.44|47.64|50.38|47.58|0
1656658860000|2022-07-01 07:01:00|50.34|47.54|50.36|47.56|50.4|47.6|50.3|47.5|0
1656658870000|2022-07-01 07:01:10|50.32|47.52|50.09|47.29|50.34|47.54|50.09|47.29|0
1656658880000|2022-07-01 07:01:20|50.05|47.25|50.01|47.21|50.05|47.25|49.93|47.13|0
1656658890000|2022-07-01 07:01:30|49.89|47.09|49.77|46.97|49.89|47.09|49.77|46.97|0
1656658900000|2022-07-01 07:01:40|49.59|46.79|49.65|46.85|49.65|46.85|49.55|46.75|0
1656658910000|2022-07-01 07:01:50|49.73|46.93|49.81|47.01|49.81|47.01|49.73|46.93|0
1656658920000|2022-07-01 07:02:00|49.77|46.97|49.85|47.05|49.89|47.09|49.77|46.97|0
1656658930000|2022-07-01 07:02:10|49.81|47.01|49.69|46.89|49.81|47.01|49.69|46.89|0
1656658940000|2022-07-01 07:02:20|49.65|46.85|49.49|46.69|49.65|46.85|49.49|46.69|0
1656658950000|2022-07-01 07:02:30|49.45|46.65|49.45|46.65|49.45|46.65|49.41|46.61|0
1656658960000|2022-07-01 07:02:40|49.49|46.69|49.41|46.61|49.49|46.69|49.41|46.61|0
1656658970000|2022-07-01 07:02:50|49.43|46.63|49.45|46.65|49.45|46.65|49.41|46.61|0
1656658980000|2022-07-01 07:03:00|49.49|46.69|49.61|46.81|49.61|46.81|49.45|46.65|0
1656658990000|2022-07-01 07:03:10|49.65|46.85|49.59|46.79|49.65|46.85|49.45|46.65|0
1656659000000|2022-07-01 07:03:20|49.57|46.77|49.67|46.87|49.67|46.87|49.53|46.73|0
1656659010000|2022-07-01 07:03:30|49.61|46.81|49.53|46.73|49.61|46.81|49.47|46.67|0
1656659020000|2022-07-01 07:03:40|49.63|46.83|49.61|46.81|49.65|46.85|49.57|46.77|0
1656659030000|2022-07-01 07:03:50|49.65|46.85|49.69|46.89|49.69|46.89|49.65|46.85|0
1656659040000|2022-07-01 07:04:00|49.77|46.97|49.87|47.07|49.87|47.07|49.77|46.97|0
1656659050000|2022-07-01 07:04:10|49.89|47.09|49.97|47.17|49.97|47.17|49.85|47.05|0
1656659060000|2022-07-01 07:04:20|49.95|47.15|49.93|47.13|49.95|47.15|49.81|47.01|0
1656659070000|2022-07-01 07:04:30|49.89|47.09|49.97|47.17|49.97|47.17|49.89|47.09|0
1656659080000|2022-07-01 07:04:40|49.91|47.11|49.89|47.09|49.91|47.11|49.85|47.05|0
1656659090000|2022-07-01 07:04:50|49.85|47.05|49.79|46.99|49.87|47.07|49.79|46.99|0
1656659100000|2022-07-01 07:05:00|49.81|47.39|49.81|47.41|49.81|47.41|49.81|47.39|0
1656659110000|2022-07-01 07:05:10|49.85|47.45|50.18|47.78|50.18|47.78|49.85|47.45|0
1656659120000|2022-07-01 07:05:20|50.14|47.74|50.28|47.88|50.3|47.9|50.14|47.74|0
1656659130000|2022-07-01 07:05:30|50.34|47.94|50.3|47.9|50.34|47.94|50.26|47.86|0
1656659140000|2022-07-01 07:05:40|50.38|47.98|50.3|47.9|50.42|48.02|50.3|47.9|0
1656659150000|2022-07-01 07:05:50|50.24|47.84|50.26|47.86|50.28|47.88|50.24|47.84|0
1656659160000|2022-07-01 07:06:00|50.28|47.88|50.22|47.82|50.28|47.88|50.12|47.72|0
1656659170000|2022-07-01 07:06:10|50.16|47.76|50.44|48.04|50.44|48.04|50.16|47.76|0
1656659180000|2022-07-01 07:06:20|50.4|48|50.36|47.96|50.42|48.02|50.36|47.96|0
1656659190000|2022-07-01 07:06:30|50.46|48.06|50.58|48.18|50.63|48.23|50.46|48.06|0
1656659200000|2022-07-01 07:06:40|50.54|48.14|50.42|48.02|50.54|48.14|50.42|48.02|0
1656659210000|2022-07-01 07:06:50|50.38|47.98|50.4|48|50.42|48.02|50.38|47.98|0
1656659220000|2022-07-01 07:07:00|50.32|47.92|50.36|47.96|50.46|48.06|50.32|47.92|0
1656659230000|2022-07-01 07:07:10|50.32|47.92|50.44|48.04|50.44|48.04|50.26|47.86|0
1656659240000|2022-07-01 07:07:20|50.42|48.02|50.42|48.02|50.42|48.02|50.3|47.9|0
1656659250000|2022-07-01 07:07:30|50.46|48.06|50.42|48.02|50.48|48.08|50.38|47.98|0
1656659260000|2022-07-01 07:07:40|50.4|48|50.5|48.1|50.5|48.1|50.4|48|0
1656659270000|2022-07-01 07:07:50|50.46|48.06|50.5|48.1|50.5|48.1|50.46|48.06|0
1656659280000|2022-07-01 07:08:00|50.87|48.47|50.97|48.57|50.99|48.59|50.87|48.47|0
1656659290000|2022-07-01 07:08:10|50.95|48.55|50.85|48.45|50.95|48.55|50.79|48.39|0
1656659300000|2022-07-01 07:08:20|50.95|48.55|50.93|48.53|51.01|48.61|50.93|48.53|0
1656659310000|2022-07-01 07:08:30|51.1|48.7|51.08|48.68|51.1|48.7|51.01|48.61|0
1656659320000|2022-07-01 07:08:40|50.99|48.59|51.08|48.68|51.08|48.68|50.93|48.53|0
1656659330000|2022-07-01 07:08:50|51.16|48.76|51.08|48.68|51.16|48.76|51.08|48.68|0
1656659340000|2022-07-01 07:09:00|51.1|48.7|51.05|48.65|51.12|48.72|51.01|48.61|0
1656659350000|2022-07-01 07:09:10|51.03|48.63|50.91|48.51|51.03|48.63|50.91|48.51|0
1656659360000|2022-07-01 07:09:20|50.87|48.47|50.79|48.39|50.91|48.51|50.79|48.39|0
1656659370000|2022-07-01 07:09:30|50.73|48.33|50.91|48.51|50.91|48.51|50.73|48.33|0
1656659380000|2022-07-01 07:09:40|50.95|48.55|50.97|48.57|50.97|48.57|50.87|48.47|0
1656659390000|2022-07-01 07:09:50|51.03|48.63|51.03|48.63|51.03|48.63|50.99|48.59|0
1656659400000|2022-07-01 07:10:00|50.95|48.55|50.89|48.49|50.95|48.55|50.87|48.47|0
1656659410000|2022-07-01 07:10:10|50.91|48.51|50.85|48.45|50.91|48.51|50.85|48.45|0
1656659420000|2022-07-01 07:10:20|50.87|48.47|50.87|48.47|50.91|48.51|50.75|48.35|0
1656659430000|2022-07-01 07:10:30|50.79|48.39|50.77|48.37|50.81|48.41|50.77|48.37|0
1656659440000|2022-07-01 07:10:40|50.75|48.35|50.83|48.43|50.83|48.43|50.75|48.35|0
1656659450000|2022-07-01 07:10:50|50.75|48.35|50.83|48.43|50.85|48.45|50.75|48.35|0
1656659460000|2022-07-01 07:11:00|50.87|48.47|50.95|48.55|50.95|48.55|50.85|48.45|0
1656659470000|2022-07-01 07:11:10|51.12|48.72|51.12|48.72|51.12|48.72|51.1|48.7|0
1656659480000|2022-07-01 07:11:20|51.08|48.68|50.75|48.35|51.08|48.68|50.75|48.35|0
1656659490000|2022-07-01 07:11:30|50.71|48.31|50.58|48.18|50.71|48.31|50.58|48.18|0
1656659500000|2022-07-01 07:11:40|50.48|48.08|50.46|48.06|50.5|48.1|50.42|48.02|0
1656659510000|2022-07-01 07:11:50|50.42|48.02|50.62|48.22|50.62|48.22|50.42|48.02|0
1656659520000|2022-07-01 07:12:00|50.52|48.12|50.54|48.14|50.58|48.18|50.52|48.12|0
1656659530000|2022-07-01 07:12:10|50.5|48.1|50.64|48.24|50.64|48.24|50.46|48.06|0
1656659540000|2022-07-01 07:12:20|50.62|48.22|50.42|48.02|50.62|48.22|50.42|48.02|0
1656659550000|2022-07-01 07:12:30|50.44|48.04|50.58|48.18|50.58|48.18|50.44|48.04|0
1656659560000|2022-07-01 07:12:40|50.6|48.2|50.99|48.59|50.99|48.59|50.6|48.2|0
1656659570000|2022-07-01 07:12:50|51.2|48.8|51.12|48.72|51.28|48.88|51.12|48.72|0
1656659580000|2022-07-01 07:13:00|51.14|48.74|51.08|48.68|51.14|48.74|51.05|48.65|0
1656659590000|2022-07-01 07:13:10|51.03|48.63|51.18|48.78|51.24|48.84|51.03|48.63|0
1656659600000|2022-07-01 07:13:20|51.07|48.67|51.03|48.63|51.07|48.67|51.03|48.63|0
1656659610000|2022-07-01 07:13:30|50.91|48.51|51.07|48.67|51.07|48.67|50.91|48.51|0
1656659620000|2022-07-01 07:13:40|51.16|48.76|51.07|48.67|51.16|48.76|51.03|48.63|0
1656659630000|2022-07-01 07:13:50|51.12|48.72|51.03|48.63|51.16|48.76|51.01|48.61|0
1656659640000|2022-07-01 07:14:00|50.91|48.51|50.99|48.59|50.99|48.59|50.91|48.51|0
1656659650000|2022-07-01 07:14:10|50.87|48.47|50.75|48.35|50.87|48.47|50.75|48.35|0
1656659660000|2022-07-01 07:14:20|50.68|48.28|50.66|48.26|50.79|48.39|50.66|48.26|0
1656659670000|2022-07-01 07:14:30|50.64|48.24|50.58|48.18|50.64|48.24|50.58|48.18|0
1656659680000|2022-07-01 07:14:40|50.54|48.14|50.38|47.98|50.54|48.14|50.38|47.98|0
1656659690000|2022-07-01 07:14:50|50.46|48.06|50.42|48.02|50.46|48.06|50.42|48.02|0
1656659700000|2022-07-01 07:15:00|50.5|48.1|50.5|48.1|50.66|48.26|50.5|48.1|0
1656659710000|2022-07-01 07:15:10|50.42|48.02|50.3|47.9|50.44|48.04|50.3|47.9|0
1656659720000|2022-07-01 07:15:20|50.28|47.88|50.22|47.82|50.28|47.88|50.18|47.78|0
1656659730000|2022-07-01 07:15:30|50.15|47.75|50.18|47.78|50.22|47.82|50.15|47.75|0
1656659740000|2022-07-01 07:15:40|50.3|47.9|50.19|47.79|50.3|47.9|50.19|47.79|0
1656659750000|2022-07-01 07:15:50|50.18|47.78|49.97|47.57|50.18|47.78|49.97|47.57|0
1656659760000|2022-07-01 07:16:00|49.91|47.51|49.97|47.57|50.01|47.61|49.91|47.51|0
1656659770000|2022-07-01 07:16:10|49.99|47.59|50.18|47.78|50.18|47.78|49.99|47.59|0
1656659780000|2022-07-01 07:16:20|50.17|47.77|50.22|47.82|50.22|47.82|50.17|47.77|0
1656659790000|2022-07-01 07:16:30|50.26|47.86|50.52|48.12|50.52|48.12|50.26|47.86|0
1656659800000|2022-07-01 07:16:40|50.42|48.02|50.46|48.06|50.46|48.06|50.38|47.98|0
1656659810000|2022-07-01 07:16:50|50.5|48.1|50.68|48.28|50.7|48.3|50.5|48.1|0
1656659820000|2022-07-01 07:17:00|50.66|48.26|50.72|48.32|50.72|48.32|50.66|48.26|0
1656659830000|2022-07-01 07:17:10|50.7|48.3|50.52|48.12|50.7|48.3|50.52|48.12|0
1656659840000|2022-07-01 07:17:20|50.54|48.14|50.36|47.96|50.54|48.14|50.36|47.96|0
1656659850000|2022-07-01 07:17:30|50.34|47.94|50.26|47.86|50.34|47.94|50.26|47.86|0
1656659860000|2022-07-01 07:17:40|50.38|47.98|50.52|48.12|50.52|48.12|50.38|47.98|0
1656659870000|2022-07-01 07:17:50|50.46|48.06|50.42|48.02|50.48|48.08|50.38|47.98|0
1656659880000|2022-07-01 07:18:00|50.48|48.08|50.64|48.24|50.66|48.26|50.48|48.08|0
1656659890000|2022-07-01 07:18:10|50.52|48.12|50.5|48.1|50.54|48.14|50.5|48.1|0
1656659900000|2022-07-01 07:18:20|50.56|48.16|50.66|48.26|50.68|48.28|50.56|48.16|0
1656659910000|2022-07-01 07:18:30|50.62|48.22|50.42|48.02|50.62|48.22|50.42|48.02|0
1656659920000|2022-07-01 07:18:40|50.38|47.98|50.4|48|50.46|48.06|50.38|47.98|0
1656659930000|2022-07-01 07:18:50|50.42|48.02|50.38|47.98|50.46|48.06|50.3|47.9|0
1656659940000|2022-07-01 07:19:00|50.22|47.82|50.34|47.94|50.34|47.94|50.22|47.82|0
1656659950000|2022-07-01 07:19:10|50.32|47.92|50.46|48.06|50.46|48.06|50.32|47.92|0
1656659960000|2022-07-01 07:19:20|50.34|47.94|50.42|48.02|50.42|48.02|50.34|47.94|0
1656659970000|2022-07-01 07:19:30|50.4|48|50.38|47.98|50.4|48|50.32|47.92|0
1656659980000|2022-07-01 07:19:40|50.58|48.18|50.79|48.39|50.79|48.39|50.58|48.18|0
1656659990000|2022-07-01 07:19:50|50.81|48.41|50.87|48.47|50.87|48.47|50.81|48.41|0
1656660000000|2022-07-01 07:20:00|50.83|48.43|50.64|48.24|50.83|48.43|50.64|48.24|0
1656660010000|2022-07-01 07:20:10|50.68|48.28|50.6|48.2|50.68|48.28|50.6|48.2|0
1656660020000|2022-07-01 07:20:20|50.56|48.16|50.75|48.35|50.75|48.35|50.56|48.16|0
1656660030000|2022-07-01 07:20:30|50.72|48.32|50.75|48.35|50.75|48.35|50.7|48.3|0
1656660040000|2022-07-01 07:20:40|50.66|48.26|50.68|48.28|50.68|48.28|50.6|48.2|0
1656660050000|2022-07-01 07:20:50|50.56|48.16|50.72|48.32|50.72|48.32|50.56|48.16|0
1656660060000|2022-07-01 07:21:00|50.64|48.24|50.54|48.14|50.64|48.24|50.54|48.14|0
1656660070000|2022-07-01 07:21:10|50.5|48.1|50.79|48.39|50.79|48.39|50.5|48.1|0
1656660080000|2022-07-01 07:21:20|50.66|48.26|50.74|48.34|50.74|48.34|50.66|48.26|0
1656660090000|2022-07-01 07:21:30|50.72|48.32|50.91|48.51|50.91|48.51|50.72|48.32|0
1656660100000|2022-07-01 07:21:40|50.93|48.53|50.91|48.51|50.93|48.53|50.89|48.49|0
1656660110000|2022-07-01 07:21:50|50.93|48.53|50.89|48.49|50.93|48.53|50.89|48.49|0
1656660120000|2022-07-01 07:22:00|50.87|48.47|50.99|48.59|50.99|48.59|50.87|48.47|0
1656660130000|2022-07-01 07:22:10|51.11|48.71|51.07|48.67|51.11|48.71|51.03|48.63|0
1656660140000|2022-07-01 07:22:20|51.2|48.8|51.03|48.63|51.2|48.8|51.03|48.63|0
1656660150000|2022-07-01 07:22:30|50.95|48.55|50.99|48.59|50.99|48.59|50.95|48.55|0
1656660160000|2022-07-01 07:22:40|51.11|48.71|51.07|48.67|51.11|48.71|51.03|48.63|0
1656660170000|2022-07-01 07:22:50|51.05|48.65|51.07|48.67|51.07|48.67|51.05|48.65|0
1656660180000|2022-07-01 07:23:00|51.09|48.69|51.13|48.73|51.2|48.8|51.09|48.69|0
1656660190000|2022-07-01 07:23:10|51.16|48.76|51.07|48.67|51.16|48.76|51.07|48.67|0
1656660200000|2022-07-01 07:23:20|50.95|48.55|50.97|48.57|50.97|48.57|50.91|48.51|0
1656660210000|2022-07-01 07:23:30|50.93|48.53|51.03|48.63|51.05|48.65|50.93|48.53|0
1656660220000|2022-07-01 07:23:40|51.05|48.65|51.34|48.94|51.34|48.94|51.05|48.65|0
1656660230000|2022-07-01 07:23:50|51.42|49.02|51.38|48.98|51.44|49.04|51.38|48.98|0
1656660240000|2022-07-01 07:24:00|51.4|49|51.36|48.96|51.4|49|51.3|48.9|0
1656660250000|2022-07-01 07:24:10|51.4|49|51.49|49.09|51.49|49.09|51.4|49|0
1656660260000|2022-07-01 07:24:20|51.4|49|51.53|49.13|51.53|49.13|51.4|49|0
1656660270000|2022-07-01 07:24:30|51.49|49.09|51.46|49.06|51.49|49.09|51.44|49.04|0
1656660280000|2022-07-01 07:24:40|51.42|49.02|51.63|49.23|51.63|49.23|51.42|49.02|0
1656660290000|2022-07-01 07:24:50|51.61|49.21|51.53|49.13|51.61|49.21|51.53|49.13|0
1656660300000|2022-07-01 07:25:00|51.59|49.19|51.69|49.29|51.69|49.29|51.59|49.19|0
1656660310000|2022-07-01 07:25:10|51.82|49.42|51.9|49.5|51.96|49.56|51.82|49.42|0
1656660320000|2022-07-01 07:25:20|51.94|49.54|51.94|49.54|51.98|49.58|51.92|49.52|0
1656660330000|2022-07-01 07:25:30|51.98|49.58|51.94|49.54|52.03|49.63|51.94|49.54|0
1656660340000|2022-07-01 07:25:40|51.86|49.46|51.84|49.44|51.88|49.48|51.8|49.4|0
1656660350000|2022-07-01 07:25:50|51.8|49.4|51.71|49.31|51.8|49.4|51.71|49.31|0
1656660360000|2022-07-01 07:26:00|51.69|49.29|51.67|49.27|51.75|49.35|51.67|49.27|0
1656660370000|2022-07-01 07:26:10|51.57|49.17|51.44|49.04|51.57|49.17|51.44|49.04|0
1656660380000|2022-07-01 07:26:20|51.4|49|51.42|49.02|51.42|49.02|51.4|49|0
1656660390000|2022-07-01 07:26:30|51.32|48.92|51.49|49.09|51.49|49.09|51.32|48.92|0
1656660400000|2022-07-01 07:26:40|51.53|49.13|51.59|49.19|51.69|49.29|51.53|49.13|0
1656660410000|2022-07-01 07:26:50|51.67|49.27|51.8|49.4|51.82|49.42|51.67|49.27|0
1656660420000|2022-07-01 07:27:00|51.82|49.42|51.71|49.31|51.82|49.42|51.71|49.31|0
1656660430000|2022-07-01 07:27:10|51.67|49.27|51.75|49.35|51.75|49.35|51.67|49.27|0
1656660440000|2022-07-01 07:27:20|51.86|49.46|51.8|49.4|51.86|49.46|51.8|49.4|0
1656660450000|2022-07-01 07:27:30|51.73|49.33|51.73|49.33|51.73|49.33|51.69|49.29|0
1656660460000|2022-07-01 07:27:40|51.78|49.38|51.8|49.4|51.82|49.42|51.78|49.38|0
1656660470000|2022-07-01 07:27:50|51.75|49.35|51.69|49.29|51.75|49.35|51.69|49.29|0
1656660480000|2022-07-01 07:28:00|51.71|49.31|51.57|49.17|51.73|49.33|51.57|49.17|0
1656660490000|2022-07-01 07:28:10|51.59|49.19|51.55|49.15|51.65|49.25|51.55|49.15|0
1656660500000|2022-07-01 07:28:20|51.65|49.25|51.57|49.17|51.65|49.25|51.57|49.17|0
1656660510000|2022-07-01 07:28:30|51.53|49.13|51.48|49.08|51.53|49.13|51.4|49|0
1656660520000|2022-07-01 07:28:40|51.53|49.13|51.61|49.21|51.61|49.21|51.48|49.08|0
1656660530000|2022-07-01 07:28:50|51.53|49.13|51.59|49.19|51.59|49.19|51.48|49.08|0
1656660540000|2022-07-01 07:29:00|51.65|49.25|51.59|49.19|51.65|49.25|51.57|49.17|0
1656660550000|2022-07-01 07:29:10|51.63|49.23|51.46|49.06|51.63|49.23|51.44|49.04|0
1656660560000|2022-07-01 07:29:20|51.42|49.02|51.28|48.88|51.42|49.02|51.28|48.88|0
1656660570000|2022-07-01 07:29:30|51.26|48.86|51.15|48.75|51.26|48.86|51.15|48.75|0
1656660580000|2022-07-01 07:29:40|51.2|48.8|51.42|49.02|51.42|49.02|51.2|48.8|0
1656660590000|2022-07-01 07:29:50|51.65|49.25|51.53|49.13|51.65|49.25|51.53|49.13|0
1656660600000|2022-07-01 07:30:00|51.61|49.21|51.69|49.29|51.69|49.29|51.57|49.17|0
1656660610000|2022-07-01 07:30:10|51.84|49.44|51.86|49.46|51.88|49.48|51.79|49.39|0
1656660620000|2022-07-01 07:30:20|51.92|49.52|52.13|49.73|52.13|49.73|51.92|49.52|0
1656660630000|2022-07-01 07:30:30|52.15|49.75|52.07|49.67|52.15|49.75|51.94|49.54|0
1656660640000|2022-07-01 07:30:40|52.11|49.71|52.11|49.71|52.15|49.75|52.02|49.62|0
1656660650000|2022-07-01 07:30:50|52.04|49.64|52.15|49.75|52.15|49.75|52.04|49.64|0
1656660660000|2022-07-01 07:31:00|52.23|49.83|52.28|49.88|52.32|49.92|52.23|49.83|0
1656660670000|2022-07-01 07:31:10|52.25|49.85|52.11|49.71|52.25|49.85|52.07|49.67|0
1656660680000|2022-07-01 07:31:20|52.19|49.79|52.28|49.88|52.28|49.88|52.19|49.79|0
1656660690000|2022-07-01 07:31:30|52.44|50.04|52.61|50.21|52.61|50.21|52.44|50.04|0
1656660700000|2022-07-01 07:31:40|52.49|50.09|52.53|50.13|52.53|50.13|52.49|50.09|0
1656660710000|2022-07-01 07:31:50|52.51|50.11|52.7|50.3|52.7|50.3|52.51|50.11|0
1656660720000|2022-07-01 07:32:00|52.67|50.27|52.7|50.3|52.7|50.3|52.65|50.25|0
1656660730000|2022-07-01 07:32:10|52.63|50.23|52.7|50.3|52.7|50.3|52.61|50.21|0
1656660740000|2022-07-01 07:32:20|52.65|50.25|52.7|50.3|52.74|50.34|52.65|50.25|0
1656660750000|2022-07-01 07:32:30|52.82|50.42|52.61|50.21|52.82|50.42|52.57|50.17|0
1656660760000|2022-07-01 07:32:40|52.65|50.25|52.65|50.25|52.7|50.3|52.65|50.25|0
1656660770000|2022-07-01 07:32:50|52.7|50.3|52.53|50.13|52.74|50.34|52.53|50.13|0
1656660780000|2022-07-01 07:33:00|52.57|50.17|52.59|50.19|52.59|50.19|52.55|50.15|0
1656660790000|2022-07-01 07:33:10|52.65|50.25|52.57|50.17|52.7|50.3|52.57|50.17|0
1656660800000|2022-07-01 07:33:20|52.65|50.25|52.65|50.25|52.67|50.27|52.65|50.25|0
1656660810000|2022-07-01 07:33:30|52.59|50.19|52.84|50.44|52.84|50.44|52.59|50.19|0
1656660820000|2022-07-01 07:33:40|52.86|50.46|52.86|50.46|52.88|50.48|52.86|50.46|0
1656660830000|2022-07-01 07:33:50|52.82|50.42|52.91|50.51|52.95|50.55|52.82|50.42|0
1656660840000|2022-07-01 07:34:00|52.95|50.55|52.91|50.51|52.99|50.59|52.91|50.51|0
1656660850000|2022-07-01 07:34:10|52.82|50.42|52.65|50.25|52.82|50.42|52.65|50.25|0
1656660860000|2022-07-01 07:34:20|52.61|50.21|52.65|50.25|52.65|50.25|52.61|50.21|0
1656660870000|2022-07-01 07:34:30|52.61|50.21|52.67|50.27|52.67|50.27|52.57|50.17|0
1656660880000|2022-07-01 07:34:40|52.74|50.34|52.82|50.42|52.84|50.44|52.74|50.34|0
1656660890000|2022-07-01 07:34:50|52.86|50.46|52.91|50.51|52.99|50.59|52.86|50.46|0
1656660900000|2022-07-01 07:35:00|52.86|50.46|52.91|50.51|52.91|50.51|52.82|50.42|0
1656660910000|2022-07-01 07:35:10|52.88|50.48|52.82|50.42|52.88|50.48|52.82|50.42|0
1656660920000|2022-07-01 07:35:20|52.78|50.38|52.74|50.34|52.78|50.38|52.74|50.34|0
1656660930000|2022-07-01 07:35:30|52.71|50.31|52.76|50.36|52.76|50.36|52.71|50.31|0
1656660940000|2022-07-01 07:35:40|52.69|50.29|52.76|50.36|52.78|50.38|52.69|50.29|0
1656660950000|2022-07-01 07:35:50|52.74|50.34|52.48|50.08|52.74|50.34|52.48|50.08|0
1656660960000|2022-07-01 07:36:00|52.46|50.06|52.53|50.13|52.53|50.13|52.44|50.04|0
1656660970000|2022-07-01 07:36:10|52.57|50.17|52.53|50.13|52.61|50.21|52.53|50.13|0
1656660980000|2022-07-01 07:36:20|52.5|50.1|52.4|50|52.5|50.1|52.4|50|0
1656660990000|2022-07-01 07:36:30|52.44|50.04|52.53|50.13|52.53|50.13|52.44|50.04|0
1656661000000|2022-07-01 07:36:40|52.5|50.1|52.44|50.04|52.5|50.1|52.38|49.98|0
1656661010000|2022-07-01 07:36:50|52.55|50.15|52.4|50|52.55|50.15|52.4|50|0
1656661020000|2022-07-01 07:37:00|52.48|50.08|52.69|50.29|52.69|50.29|52.48|50.08|0
1656661030000|2022-07-01 07:37:10|52.65|50.25|52.53|50.13|52.65|50.25|52.48|50.08|0
1656661040000|2022-07-01 07:37:20|52.57|50.17|52.8|50.4|52.8|50.4|52.57|50.17|0
1656661050000|2022-07-01 07:37:30|52.82|50.42|52.69|50.29|52.88|50.48|52.69|50.29|0
1656661060000|2022-07-01 07:37:40|52.78|50.38|52.78|50.38|52.82|50.42|52.76|50.36|0
1656661070000|2022-07-01 07:37:50|52.74|50.34|52.78|50.38|52.78|50.38|52.74|50.34|0
1656661080000|2022-07-01 07:38:00|52.74|50.34|52.84|50.44|52.88|50.48|52.74|50.34|0
1656661090000|2022-07-01 07:38:10|52.86|50.46|52.78|50.38|52.88|50.48|52.78|50.38|0
1656661100000|2022-07-01 07:38:20|52.65|50.25|52.65|50.25|52.69|50.29|52.65|50.25|0
1656661110000|2022-07-01 07:38:30|52.55|50.15|52.57|50.17|52.57|50.17|52.5|50.1|0
1656661120000|2022-07-01 07:38:40|52.53|50.13|52.78|50.38|52.78|50.38|52.53|50.13|0
1656661130000|2022-07-01 07:38:50|52.74|50.34|52.78|50.38|52.78|50.38|52.74|50.34|0
1656661140000|2022-07-01 07:39:00|52.82|50.42|52.86|50.46|52.86|50.46|52.78|50.38|0
1656661150000|2022-07-01 07:39:10|52.84|50.44|52.82|50.42|52.84|50.44|52.78|50.38|0
1656661160000|2022-07-01 07:39:20|52.78|50.38|52.74|50.34|52.78|50.38|52.74|50.34|0
1656661170000|2022-07-01 07:39:30|52.63|50.23|52.61|50.21|52.69|50.29|52.61|50.21|0
1656661180000|2022-07-01 07:39:40|52.57|50.17|52.61|50.21|52.61|50.21|52.53|50.13|0
1656661190000|2022-07-01 07:39:50|52.55|50.15|52.53|50.13|52.57|50.17|52.53|50.13|0
1656661200000|2022-07-01 07:40:00|52.57|50.17|52.53|50.13|52.61|50.21|52.53|50.13|0
1656661210000|2022-07-01 07:40:10|52.5|50.1|52.53|50.13|52.55|50.15|52.5|50.1|0
1656661220000|2022-07-01 07:40:20|52.57|50.17|52.57|50.17|52.61|50.21|52.57|50.17|0
1656661230000|2022-07-01 07:40:30|52.55|50.15|52.5|50.1|52.57|50.17|52.48|50.08|0
1656661240000|2022-07-01 07:40:40|52.53|50.13|52.46|50.06|52.53|50.13|52.46|50.06|0
1656661250000|2022-07-01 07:40:50|52.44|50.04|52.32|49.92|52.44|50.04|52.27|49.87|0
1656661260000|2022-07-01 07:41:00|52.38|49.98|52.48|50.08|52.48|50.08|52.38|49.98|0
1656661270000|2022-07-01 07:41:10|52.4|50|52.36|49.96|52.4|50|52.36|49.96|0
1656661280000|2022-07-01 07:41:20|52.38|49.98|52.36|49.96|52.38|49.98|52.36|49.96|0
1656661290000|2022-07-01 07:41:30|52.4|50|52.36|49.96|52.4|50|52.29|49.89|0
1656661300000|2022-07-01 07:41:40|52.44|50.04|52.36|49.96|52.44|50.04|52.36|49.96|0
1656661310000|2022-07-01 07:41:50|52.4|50|52.29|49.89|52.4|50|52.29|49.89|0
1656661320000|2022-07-01 07:42:00|52.34|49.94|52.32|49.92|52.34|49.94|52.23|49.83|0
1656661330000|2022-07-01 07:42:10|52.36|49.96|52.4|50|52.44|50.04|52.36|49.96|0
1656661340000|2022-07-01 07:42:20|52.27|49.87|52.27|49.87|52.32|49.92|52.27|49.87|0
1656661350000|2022-07-01 07:42:30|52.23|49.83|52.27|49.87|52.27|49.87|52.23|49.83|0
1656661360000|2022-07-01 07:42:40|52.25|49.85|52.27|49.87|52.31|49.91|52.25|49.85|0
1656661370000|2022-07-01 07:42:50|52.31|49.91|52.31|49.91|52.31|49.91|52.27|49.87|0
1656661380000|2022-07-01 07:43:00|52.29|49.89|52.29|49.89|52.31|49.91|52.27|49.87|0
1656661390000|2022-07-01 07:43:10|52.23|49.83|52.27|49.87|52.29|49.89|52.23|49.83|0
1656661410000|2022-07-01 07:43:30|52.15|49.75|52.19|49.79|52.23|49.83|52.15|49.75|0
1656661420000|2022-07-01 07:43:40|52.15|49.75|52.15|49.75|52.15|49.75|52.11|49.71|0
1656661430000|2022-07-01 07:43:50|52.08|49.68|52.17|49.77|52.17|49.77|52.08|49.68|0
1656661440000|2022-07-01 07:44:00|52.19|49.79|52.15|49.75|52.19|49.79|52.15|49.75|0
1656661450000|2022-07-01 07:44:10|52.11|49.71|52.02|49.62|52.11|49.71|52.02|49.62|0
1656661460000|2022-07-01 07:44:20|51.98|49.58|51.9|49.5|51.98|49.58|51.9|49.5|0
1656661470000|2022-07-01 07:44:30|51.86|49.46|51.9|49.5|51.9|49.5|51.86|49.46|0
1656661480000|2022-07-01 07:44:40|51.88|49.48|51.9|49.5|51.92|49.52|51.88|49.48|0
1656661490000|2022-07-01 07:44:50|51.96|49.56|51.98|49.58|51.98|49.58|51.92|49.52|0
1656661500000|2022-07-01 07:45:00|52.02|49.62|51.9|49.5|52.02|49.62|51.9|49.5|0
1656661510000|2022-07-01 07:45:10|52.02|49.62|52.15|49.75|52.15|49.75|52|49.6|0
1656661520000|2022-07-01 07:45:20|52.04|49.64|52.04|49.64|52.04|49.64|52.02|49.62|0
1656661530000|2022-07-01 07:45:30|52.11|49.71|51.92|49.52|52.11|49.71|51.92|49.52|0
1656661540000|2022-07-01 07:45:40|52|49.6|51.81|49.41|52|49.6|51.81|49.41|0
1656661550000|2022-07-01 07:45:50|51.75|49.35|51.81|49.41|51.81|49.41|51.75|49.35|0
1656661560000|2022-07-01 07:46:00|51.87|49.47|51.87|49.47|51.87|49.47|51.81|49.41|0
1656661570000|2022-07-01 07:46:10|51.9|49.5|51.9|49.5|51.9|49.5|51.9|49.5|0
1656661580000|2022-07-01 07:46:20|51.94|49.54|52.15|49.75|52.15|49.75|51.94|49.54|0
1656661590000|2022-07-01 07:46:30|52.1|49.7|52.15|49.75|52.15|49.75|52.1|49.7|0
1656661600000|2022-07-01 07:46:40|52.12|49.72|52.15|49.75|52.15|49.75|52.12|49.72|0
1656661610000|2022-07-01 07:46:50|52.12|49.72|52.08|49.68|52.12|49.72|52.08|49.68|0
1656661620000|2022-07-01 07:47:00|51.94|49.54|51.87|49.47|52|49.6|51.87|49.47|0
1656661630000|2022-07-01 07:47:10|51.85|49.45|51.87|49.47|51.87|49.47|51.73|49.33|0
1656661640000|2022-07-01 07:47:20|52.08|49.68|52.06|49.66|52.1|49.7|52.06|49.66|0
1656661650000|2022-07-01 07:47:30|52.02|49.62|52.1|49.7|52.15|49.75|52.02|49.62|0
1656661660000|2022-07-01 07:47:40|52.15|49.75|52.12|49.72|52.15|49.75|52.12|49.72|0
1656661670000|2022-07-01 07:47:50|52.15|49.75|52.1|49.7|52.15|49.75|52.1|49.7|0
1656661680000|2022-07-01 07:48:00|52.12|49.72|52.15|49.75|52.15|49.75|52.1|49.7|0
1656661690000|2022-07-01 07:48:10|52.06|49.66|52.06|49.66|52.06|49.66|52.06|49.66|0
1656661700000|2022-07-01 07:48:20|51.98|49.58|52.08|49.68|52.08|49.68|51.98|49.58|0
1656661710000|2022-07-01 07:48:30|52.1|49.7|52.08|49.68|52.1|49.7|52.08|49.68|0
1656661720000|2022-07-01 07:48:40|52.15|49.75|52.15|49.75|52.15|49.75|52.12|49.72|0
1656661730000|2022-07-01 07:48:50|52.12|49.72|52.15|49.75|52.15|49.75|52.1|49.7|0
1656661760000|2022-07-01 07:49:20|52.1|49.7|52.15|49.75|52.15|49.75|52.1|49.7|0
1656661770000|2022-07-01 07:49:30|52.08|49.68|52.06|49.66|52.12|49.72|52.06|49.66|0
1656661780000|2022-07-01 07:49:40|52.1|49.7|51.96|49.56|52.1|49.7|51.96|49.56|0
1656661790000|2022-07-01 07:49:50|51.9|49.5|51.85|49.45|51.9|49.5|51.85|49.45|0
1656661800000|2022-07-01 07:50:00|51.94|49.54|52.06|49.66|52.06|49.66|51.94|49.54|0
1656661810000|2022-07-01 07:50:10|52.02|49.62|52|49.6|52.06|49.66|52|49.6|0
1656661820000|2022-07-01 07:50:20|51.94|49.54|52.15|49.75|52.15|49.75|51.94|49.54|0
1656661830000|2022-07-01 07:50:30|52.17|49.77|52.15|49.75|52.17|49.77|52.08|49.68|0
1656661840000|2022-07-01 07:50:40|52.1|49.7|52.15|49.75|52.15|49.75|52.1|49.7|0
1656661850000|2022-07-01 07:50:50|52.12|49.72|52.1|49.7|52.12|49.72|52.1|49.7|0
1656661860000|2022-07-01 07:51:00|52.15|49.75|52.15|49.75|52.15|49.75|52.15|49.75|0
1656661870000|2022-07-01 07:51:10|51.96|49.56|52.02|49.62|52.02|49.62|51.96|49.56|0
1656661880000|2022-07-01 07:51:20|52|49.6|52.08|49.68|52.1|49.7|52|49.6|0
1656661890000|2022-07-01 07:51:30|52.1|49.7|52.1|49.7|52.12|49.72|52.1|49.7|0
1656661900000|2022-07-01 07:51:40|52.15|49.75|52.25|49.85|52.27|49.87|52.15|49.75|0
1656661910000|2022-07-01 07:51:50|52.27|49.87|52.48|50.08|52.48|50.08|52.27|49.87|0
1656661920000|2022-07-01 07:52:00|52.44|50.04|52.35|49.95|52.44|50.04|52.35|49.95|0
1656661930000|2022-07-01 07:52:10|52.38|49.98|52.23|49.83|52.38|49.98|52.23|49.83|0
1656661940000|2022-07-01 07:52:20|52.27|49.87|52.31|49.91|52.35|49.95|52.27|49.87|0
1656661950000|2022-07-01 07:52:30|52.44|50.04|52.48|50.08|52.48|50.08|52.42|50.02|0
1656661960000|2022-07-01 07:52:40|52.44|50.04|52.48|50.08|52.54|50.14|52.44|50.04|0
1656661970000|2022-07-01 07:52:50|52.44|50.04|52.31|49.91|52.44|50.04|52.31|49.91|0
1656661980000|2022-07-01 07:53:00|52.44|50.04|52.4|50|52.44|50.04|52.4|50|0
1656661990000|2022-07-01 07:53:10|52.25|49.85|52.27|49.87|52.29|49.89|52.25|49.85|0
1656662000000|2022-07-01 07:53:20|52.23|49.83|52.44|50.04|52.44|50.04|52.23|49.83|0
1656662010000|2022-07-01 07:53:30|52.48|50.08|52.48|50.08|52.48|50.08|52.46|50.06|0
1656662020000|2022-07-01 07:53:40|52.46|50.06|52.44|50.04|52.48|50.08|52.44|50.04|0
1656662030000|2022-07-01 07:53:50|52.29|49.89|52.19|49.79|52.31|49.91|52.19|49.79|0
1656662040000|2022-07-01 07:54:00|52|49.6|52.1|49.7|52.1|49.7|52|49.6|0
1656662050000|2022-07-01 07:54:10|52.02|49.62|52.15|49.75|52.15|49.75|52.02|49.62|0
1656662060000|2022-07-01 07:54:20|52.12|49.72|52.08|49.68|52.12|49.72|52.08|49.68|0
1656662070000|2022-07-01 07:54:30|52.02|49.62|52.15|49.75|52.15|49.75|52.02|49.62|0
1656662080000|2022-07-01 07:54:40|52.17|49.77|52.31|49.91|52.31|49.91|52.15|49.75|0
1656662090000|2022-07-01 07:54:50|52.29|49.89|52.4|50|52.4|50|52.29|49.89|0
1656662100000|2022-07-01 07:55:00|52.35|49.95|52.35|49.95|52.4|50|52.35|49.95|0
1656662110000|2022-07-01 07:55:10|52.31|49.91|52.25|49.85|52.31|49.91|52.25|49.85|0
1656662120000|2022-07-01 07:55:20|52.23|49.83|52.14|49.74|52.23|49.83|52.14|49.74|0
1656662130000|2022-07-01 07:55:30|52.4|50|52.34|49.94|52.42|50.02|52.34|49.94|0
1656662140000|2022-07-01 07:55:40|52.21|49.81|51.33|48.93|52.23|49.83|51.33|48.93|0
1656662150000|2022-07-01 07:55:50|51.29|48.89|51.64|49.24|51.64|49.24|51.25|48.85|0
1656662160000|2022-07-01 07:56:00|52.44|50.04|52.49|50.09|52.57|50.17|52.44|50.04|0
1656662170000|2022-07-01 07:56:10|52.44|50.04|52.36|49.96|52.44|50.04|52.36|49.96|0
1656662180000|2022-07-01 07:56:20|52.38|49.98|52.49|50.09|52.49|50.09|52.38|49.98|0
1656662190000|2022-07-01 07:56:30|52.4|50|52.4|50|52.44|50.04|52.4|50|0
1656662200000|2022-07-01 07:56:40|52.44|50.04|52.57|50.17|52.57|50.17|52.44|50.04|0
1656662210000|2022-07-01 07:56:50|52.51|50.11|52.49|50.09|52.51|50.11|52.49|50.09|0
1656662220000|2022-07-01 07:57:00|52.36|49.96|52.44|50.04|52.44|50.04|52.36|49.96|0
1656662230000|2022-07-01 07:57:10|52.36|49.96|52.36|49.96|52.46|50.06|52.36|49.96|0
1656662240000|2022-07-01 07:57:20|52.4|50|52.36|49.96|52.46|50.06|52.36|49.96|0
1656662250000|2022-07-01 07:57:30|52.19|49.79|52.4|50|52.4|50|52.15|49.75|0
1656662260000|2022-07-01 07:57:40|52.49|50.09|52.36|49.96|52.49|50.09|52.36|49.96|0
1656662270000|2022-07-01 07:57:50|52.44|50.04|52.44|50.04|52.44|50.04|52.4|50|0
1656662280000|2022-07-01 07:58:00|52.38|49.98|52.44|50.04|52.46|50.06|52.38|49.98|0
1656662290000|2022-07-01 07:58:10|52.42|50.02|52.38|49.98|52.42|50.02|52.38|49.98|0
1656662300000|2022-07-01 07:58:20|52.4|50|52.4|50|52.42|50.02|52.4|50|0
1656662310000|2022-07-01 07:58:30|52.36|49.96|52.3|49.9|52.36|49.96|52.3|49.9|0
1656662320000|2022-07-01 07:58:40|52.28|49.88|52.28|49.88|52.28|49.88|52.23|49.83|0
1656662330000|2022-07-01 07:58:50|52.32|49.92|52.36|49.96|52.36|49.96|52.32|49.92|0
1656662340000|2022-07-01 07:59:00|52.32|49.92|52.32|49.92|52.32|49.92|52.32|49.92|0
1656662350000|2022-07-01 07:59:10|52.28|49.88|52.07|49.67|52.28|49.88|52.07|49.67|0
1656662360000|2022-07-01 07:59:20|52.05|49.65|51.98|49.58|52.07|49.67|51.98|49.58|0
1656662380000|2022-07-01 07:59:40|52.11|49.71|52.11|49.71|52.11|49.71|52.07|49.67|0
1656662390000|2022-07-01 07:59:50|52.13|49.73|52.15|49.75|52.19|49.79|52.13|49.73|0
1656662400000|2022-07-01 08:00:00|52.23|49.83|52.61|50.21|52.61|50.21|52.23|49.83|0
1656662410000|2022-07-01 08:00:10|52.67|50.27|52.57|50.17|52.67|50.27|52.57|50.17|0
1656662420000|2022-07-01 08:00:20|52.53|50.13|52.46|50.06|52.53|50.13|52.46|50.06|0
1656662430000|2022-07-01 08:00:30|52.48|50.08|52.57|50.17|52.57|50.17|52.48|50.08|0
1656662440000|2022-07-01 08:00:40|52.44|50.04|52.48|50.08|52.5|50.1|52.44|50.04|0
1656662450000|2022-07-01 08:00:50|52.44|50.04|52.15|49.75|52.46|50.06|52.15|49.75|0
1656662460000|2022-07-01 08:01:00|52.19|49.79|52.07|49.67|52.19|49.79|52.07|49.67|0
1656662470000|2022-07-01 08:01:10|52.15|49.75|51.94|49.54|52.15|49.75|51.94|49.54|0
1656662480000|2022-07-01 08:01:20|51.9|49.5|51.94|49.54|52|49.6|51.9|49.5|0
1656662490000|2022-07-01 08:01:30|51.86|49.46|51.9|49.5|51.9|49.5|51.86|49.46|0
1656662500000|2022-07-01 08:01:40|51.86|49.46|52|49.6|52|49.6|51.86|49.46|0
1656662510000|2022-07-01 08:01:50|51.98|49.58|51.84|49.44|51.98|49.58|51.84|49.44|0
1656662520000|2022-07-01 08:02:00|51.82|49.42|51.9|49.5|51.9|49.5|51.73|49.33|0
1656662530000|2022-07-01 08:02:10|51.92|49.52|51.98|49.58|51.98|49.58|51.92|49.52|0
1656662540000|2022-07-01 08:02:20|51.9|49.5|51.86|49.46|51.9|49.5|51.86|49.46|0
1656662550000|2022-07-01 08:02:30|51.82|49.42|51.82|49.42|51.86|49.46|51.82|49.42|0
1656662560000|2022-07-01 08:02:40|51.9|49.5|51.82|49.42|51.9|49.5|51.73|49.33|0
1656662570000|2022-07-01 08:02:50|51.84|49.44|51.86|49.46|51.86|49.46|51.73|49.33|0
1656662580000|2022-07-01 08:03:00|51.78|49.38|51.78|49.38|51.78|49.38|51.73|49.33|0
1656662590000|2022-07-01 08:03:10|51.82|49.42|51.9|49.5|51.9|49.5|51.82|49.42|0
1656662600000|2022-07-01 08:03:20|51.94|49.54|51.94|49.54|51.94|49.54|51.9|49.5|0
1656662610000|2022-07-01 08:03:30|51.98|49.58|52.02|49.62|52.02|49.62|51.98|49.58|0
1656662620000|2022-07-01 08:03:40|52.04|49.64|51.82|49.42|52.04|49.64|51.82|49.42|0
1656662630000|2022-07-01 08:03:50|51.75|49.35|51.77|49.37|51.86|49.46|51.75|49.35|0
1656662640000|2022-07-01 08:04:00|51.69|49.29|51.77|49.37|51.77|49.37|51.69|49.29|0
1656662650000|2022-07-01 08:04:10|51.82|49.42|51.77|49.37|51.82|49.42|51.77|49.37|0
1656662660000|2022-07-01 08:04:20|51.82|49.42|51.82|49.42|51.82|49.42|51.79|49.39|0
1656662670000|2022-07-01 08:04:30|51.77|49.37|51.73|49.33|51.77|49.37|51.73|49.33|0
1656662680000|2022-07-01 08:04:40|51.69|49.29|51.63|49.23|51.69|49.29|51.63|49.23|0
1656662690000|2022-07-01 08:04:50|51.65|49.25|51.65|49.25|51.69|49.29|51.65|49.25|0
1656662700000|2022-07-01 08:05:00|51.67|49.27|51.61|49.21|51.67|49.27|51.61|49.21|0
1656662710000|2022-07-01 08:05:10|51.65|49.25|51.73|49.33|51.73|49.33|51.65|49.25|0
1656662720000|2022-07-01 08:05:20|51.71|49.31|51.77|49.37|51.77|49.37|51.71|49.31|0
1656662730000|2022-07-01 08:05:30|51.79|49.39|51.69|49.29|51.79|49.39|51.69|49.29|0
1656662750000|2022-07-01 08:05:50|51.79|49.39|51.82|49.42|51.82|49.42|51.73|49.33|0
1656662760000|2022-07-01 08:06:00|51.86|49.46|51.98|49.58|51.98|49.58|51.86|49.46|0
1656662770000|2022-07-01 08:06:10|52|49.6|52|49.6|52.07|49.67|52|49.6|0
1656662780000|2022-07-01 08:06:20|52.02|49.62|51.96|49.56|52.02|49.62|51.96|49.56|0
1656662790000|2022-07-01 08:06:30|51.98|49.58|51.9|49.5|52.02|49.62|51.9|49.5|0
1656662800000|2022-07-01 08:06:40|51.98|49.58|51.67|49.27|51.98|49.58|51.67|49.27|0
1656662810000|2022-07-01 08:06:50|51.53|49.13|51.53|49.13|51.53|49.13|51.53|49.13|0
1656662820000|2022-07-01 08:07:00|51.57|49.17|51.61|49.21|51.63|49.23|51.57|49.17|0
1656662830000|2022-07-01 08:07:10|51.53|49.13|51.53|49.13|51.57|49.17|51.53|49.13|0
1656662840000|2022-07-01 08:07:20|51.55|49.15|51.53|49.13|51.55|49.15|51.48|49.08|0
1656662850000|2022-07-01 08:07:30|51.46|49.06|51.36|48.96|51.46|49.06|51.36|48.96|0
1656662860000|2022-07-01 08:07:40|51.34|48.94|51.3|48.9|51.34|48.94|51.3|48.9|0
1656662870000|2022-07-01 08:07:50|51.32|48.92|51.26|48.86|51.32|48.92|51.24|48.84|0
1656662880000|2022-07-01 08:08:00|51.3|48.9|51.4|49|51.42|49.02|51.3|48.9|0
1656662890000|2022-07-01 08:08:10|51.38|48.98|51.28|48.88|51.38|48.98|51.28|48.88|0
1656662900000|2022-07-01 08:08:20|51.32|48.92|51.2|48.8|51.32|48.92|51.2|48.8|0
1656662910000|2022-07-01 08:08:30|51.24|48.84|51.22|48.82|51.26|48.86|51.22|48.82|0
1656662920000|2022-07-01 08:08:40|51.24|48.84|51.42|49.02|51.42|49.02|51.24|48.84|0
1656662930000|2022-07-01 08:08:50|51.44|49.04|51.48|49.08|51.5|49.1|51.44|49.04|0
1656662940000|2022-07-01 08:09:00|51.46|49.06|51.5|49.1|51.5|49.1|51.4|49|0
1656662950000|2022-07-01 08:09:10|51.55|49.15|51.57|49.17|51.59|49.19|51.55|49.15|0
1656662960000|2022-07-01 08:09:20|51.69|49.29|51.57|49.17|51.69|49.29|51.57|49.17|0
1656662970000|2022-07-01 08:09:30|51.69|49.29|51.79|49.39|51.79|49.39|51.67|49.27|0
1656662980000|2022-07-01 08:09:40|51.77|49.37|51.86|49.46|51.86|49.46|51.75|49.35|0
1656662990000|2022-07-01 08:09:50|51.88|49.48|51.98|49.58|51.98|49.58|51.88|49.48|0
1656663000000|2022-07-01 08:10:00|51.94|49.54|51.88|49.48|51.94|49.54|51.88|49.48|0
1656663010000|2022-07-01 08:10:10|51.9|49.5|51.94|49.54|51.98|49.58|51.9|49.5|0
1656663020000|2022-07-01 08:10:20|52.02|49.62|52.11|49.71|52.11|49.71|52.02|49.62|0
1656663030000|2022-07-01 08:10:30|52.13|49.73|52.25|49.85|52.25|49.85|52.13|49.73|0
1656663040000|2022-07-01 08:10:40|52.21|49.81|52.38|49.98|52.38|49.98|52.21|49.81|0
1656663050000|2022-07-01 08:10:50|52.36|49.96|52.4|50|52.42|50.02|52.36|49.96|0
1656663060000|2022-07-01 08:11:00|52.38|49.98|52.36|49.96|52.4|50|52.36|49.96|0
1656663070000|2022-07-01 08:11:10|52.31|49.91|52.36|49.96|52.36|49.96|52.31|49.91|0
1656663080000|2022-07-01 08:11:20|52.4|50|52.33|49.93|52.4|50|52.33|49.93|0
1656663090000|2022-07-01 08:11:30|52.36|49.96|52.4|50|52.4|50|52.36|49.96|0
1656663100000|2022-07-01 08:11:40|52.44|50.04|52.42|50.02|52.44|50.04|52.42|50.02|0
1656663110000|2022-07-01 08:11:50|52.36|49.96|52.36|49.96|52.38|49.98|52.36|49.96|0
1656663120000|2022-07-01 08:12:00|52.27|49.87|52.31|49.91|52.31|49.91|52.27|49.87|0
1656663130000|2022-07-01 08:12:10|52.27|49.87|52.27|49.87|52.27|49.87|52.23|49.83|0
1656663140000|2022-07-01 08:12:20|52.31|49.91|52.44|50.04|52.44|50.04|52.29|49.89|0
1656663150000|2022-07-01 08:12:30|52.48|50.08|52.46|50.06|52.48|50.08|52.46|50.06|0
1656663160000|2022-07-01 08:12:40|52.5|50.1|52.52|50.12|52.52|50.12|52.5|50.1|0
1656663170000|2022-07-01 08:12:50|52.57|50.17|52.57|50.17|52.57|50.17|52.52|50.12|0
1656663180000|2022-07-01 08:13:00|52.61|50.21|52.54|50.14|52.61|50.21|52.54|50.14|0
1656663190000|2022-07-01 08:13:10|52.57|50.17|52.57|50.17|52.57|50.17|52.54|50.14|0
1656663200000|2022-07-01 08:13:20|52.59|50.19|52.69|50.29|52.69|50.29|52.59|50.19|0
1656663210000|2022-07-01 08:13:30|52.73|50.33|52.73|50.33|52.73|50.33|52.73|50.33|0
1656663220000|2022-07-01 08:13:40|52.78|50.38|52.73|50.33|52.86|50.46|52.73|50.33|0
1656663230000|2022-07-01 08:13:50|52.78|50.38|52.99|50.59|52.99|50.59|52.78|50.38|0
1656663240000|2022-07-01 08:14:00|53.03|50.63|53.16|50.76|53.2|50.8|53.03|50.63|0
1656663250000|2022-07-01 08:14:10|53.18|50.78|53.24|50.84|53.24|50.84|53.18|50.78|0
1656663260000|2022-07-01 08:14:20|53.22|50.82|53.28|50.88|53.28|50.88|53.22|50.82|0
1656663270000|2022-07-01 08:14:30|53.26|50.86|53.41|51.01|53.41|51.01|53.26|50.86|0
1656663280000|2022-07-01 08:14:40|53.45|51.05|53.54|51.14|53.54|51.14|53.45|51.05|0
1656663290000|2022-07-01 08:14:50|53.5|51.1|53.5|51.1|53.5|51.1|53.5|51.1|0
1656663300000|2022-07-01 08:15:00|53.45|51.05|53.37|50.97|53.45|51.05|53.37|50.97|0
1656663310000|2022-07-01 08:15:10|53.41|51.01|53.64|51.24|53.64|51.24|53.41|51.01|0
1656663320000|2022-07-01 08:15:20|53.54|51.14|53.45|51.05|53.54|51.14|53.37|50.97|0
1656663330000|2022-07-01 08:15:30|53.41|51.01|53.54|51.14|53.54|51.14|53.41|51.01|0
1656663340000|2022-07-01 08:15:40|53.49|51.09|53.41|51.01|53.49|51.09|53.41|51.01|0
1656663350000|2022-07-01 08:15:50|53.37|50.97|53.49|51.09|53.49|51.09|53.37|50.97|0
1656663360000|2022-07-01 08:16:00|53.32|50.92|53.41|51.01|53.41|51.01|53.3|50.9|0
1656663370000|2022-07-01 08:16:10|53.45|51.05|53.43|51.03|53.45|51.05|53.43|51.03|0
1656663380000|2022-07-01 08:16:20|53.41|51.01|53.39|50.99|53.41|51.01|53.32|50.92|0
1656663390000|2022-07-01 08:16:30|53.41|51.01|53.24|50.84|53.41|51.01|53.24|50.84|0
1656663400000|2022-07-01 08:16:40|53.32|50.92|53.28|50.88|53.32|50.92|53.28|50.88|0
1656663410000|2022-07-01 08:16:50|53.32|50.92|53.35|50.95|53.35|50.95|53.32|50.92|0
1656663420000|2022-07-01 08:17:00|53.32|50.92|53.49|51.09|53.49|51.09|53.32|50.92|0
1656663430000|2022-07-01 08:17:10|53.47|51.07|53.58|51.18|53.58|51.18|53.47|51.07|0
1656663440000|2022-07-01 08:17:20|53.54|51.14|53.49|51.09|53.58|51.18|53.49|51.09|0
1656663450000|2022-07-01 08:17:30|53.45|51.05|53.49|51.09|53.49|51.09|53.45|51.05|0
1656663460000|2022-07-01 08:17:40|53.54|51.14|53.54|51.14|53.54|51.14|53.49|51.09|0
1656663470000|2022-07-01 08:17:50|53.51|51.11|53.45|51.05|53.51|51.11|53.45|51.05|0
1656663480000|2022-07-01 08:18:00|53.43|51.03|53.37|50.97|53.45|51.05|53.37|50.97|0
1656663490000|2022-07-01 08:18:10|53.28|50.88|53.47|51.07|53.47|51.07|53.28|50.88|0
1656663500000|2022-07-01 08:18:20|53.49|51.09|53.49|51.09|53.54|51.14|53.49|51.09|0
1656663510000|2022-07-01 08:18:30|53.41|51.01|53.39|50.99|53.41|51.01|53.39|50.99|0
1656663520000|2022-07-01 08:18:40|53.41|51.01|53.45|51.05|53.47|51.07|53.41|51.01|0
1656663530000|2022-07-01 08:18:50|53.49|51.09|53.47|51.07|53.49|51.09|53.45|51.05|0
1656663540000|2022-07-01 08:19:00|53.45|51.05|53.54|51.14|53.54|51.14|53.45|51.05|0
1656663550000|2022-07-01 08:19:10|53.51|51.11|53.54|51.14|53.54|51.14|53.51|51.11|0
1656663560000|2022-07-01 08:19:20|53.51|51.11|53.51|51.11|53.51|51.11|53.51|51.11|0
1656663570000|2022-07-01 08:19:30|53.54|51.14|53.49|51.09|53.54|51.14|53.49|51.09|0
1656663580000|2022-07-01 08:19:40|53.47|51.07|53.45|51.05|53.47|51.07|53.43|51.03|0
1656663590000|2022-07-01 08:19:50|53.54|51.14|53.54|51.14|53.56|51.16|53.54|51.14|0
1656663600000|2022-07-01 08:20:00|53.41|51.01|53.49|51.09|53.49|51.09|53.37|50.97|0
1656663610000|2022-07-01 08:20:10|53.45|51.05|53.49|51.09|53.51|51.11|53.45|51.05|0
1656663620000|2022-07-01 08:20:20|53.54|51.14|53.62|51.22|53.62|51.22|53.49|51.09|0
1656663630000|2022-07-01 08:20:30|53.58|51.18|53.58|51.18|53.58|51.18|53.43|51.03|0
1656663640000|2022-07-01 08:20:40|53.6|51.2|53.62|51.22|53.62|51.22|53.6|51.2|0
1656663650000|2022-07-01 08:20:50|53.64|51.24|53.71|51.31|53.71|51.31|53.64|51.24|0
1656663660000|2022-07-01 08:21:00|53.64|51.24|53.66|51.26|53.66|51.26|53.62|51.22|0
1656663670000|2022-07-01 08:21:10|53.73|51.33|53.73|51.33|53.73|51.33|53.73|51.33|0
1656663680000|2022-07-01 08:21:20|53.71|51.31|53.83|51.43|53.83|51.43|53.71|51.31|0
1656663690000|2022-07-01 08:21:30|53.88|51.48|53.96|51.56|53.96|51.56|53.88|51.48|0
1656663700000|2022-07-01 08:21:40|53.92|51.52|54.05|51.65|54.05|51.65|53.92|51.52|0
1656663710000|2022-07-01 08:21:50|54.07|51.67|54.13|51.73|54.13|51.73|54.07|51.67|0
1656663720000|2022-07-01 08:22:00|54.07|51.67|54.09|51.69|54.09|51.69|54.05|51.65|0
1656663730000|2022-07-01 08:22:10|54.18|51.78|54.26|51.86|54.26|51.86|54.18|51.78|0
1656663740000|2022-07-01 08:22:20|54.31|51.91|54.31|51.91|54.35|51.95|54.28|51.88|0
1656663750000|2022-07-01 08:22:30|54.26|51.86|54.22|51.82|54.31|51.91|54.22|51.82|0
1656663760000|2022-07-01 08:22:40|54.26|51.86|54.46|52.06|54.48|52.08|54.26|51.86|0
1656663770000|2022-07-01 08:22:50|54.44|52.04|54.41|52.01|54.46|52.06|54.41|52.01|0
1656663780000|2022-07-01 08:23:00|54.35|51.95|54.18|51.78|54.35|51.95|54.18|51.78|0
1656663790000|2022-07-01 08:23:10|54.26|51.86|54.26|51.86|54.31|51.91|54.26|51.86|0
1656663800000|2022-07-01 08:23:20|54.35|51.95|54.54|52.14|54.54|52.14|54.35|51.95|0
1656663810000|2022-07-01 08:23:30|54.65|52.25|54.61|52.21|54.65|52.25|54.56|52.16|0
1656663820000|2022-07-01 08:23:40|54.65|52.25|54.52|52.12|54.65|52.25|54.52|52.12|0
1656663830000|2022-07-01 08:23:50|54.59|52.19|54.74|52.34|54.74|52.34|54.56|52.16|0
1656663840000|2022-07-01 08:24:00|54.78|52.38|54.82|52.42|54.82|52.42|54.78|52.38|0
1656663850000|2022-07-01 08:24:10|54.78|52.38|54.78|52.38|54.78|52.38|54.78|52.38|0
1656663860000|2022-07-01 08:24:20|54.74|52.34|54.74|52.34|54.74|52.34|54.74|52.34|0
1656663870000|2022-07-01 08:24:30|54.69|52.29|54.69|52.29|54.69|52.29|54.69|52.29|0
1656663880000|2022-07-01 08:24:40|54.65|52.25|54.65|52.25|54.65|52.25|54.56|52.16|0
1656663890000|2022-07-01 08:24:50|54.61|52.21|54.54|52.14|54.65|52.25|54.54|52.14|0
1656663900000|2022-07-01 08:25:00|54.48|52.08|54.39|51.99|54.48|52.08|54.39|51.99|0
1656663910000|2022-07-01 08:25:10|54.31|51.91|54.26|51.86|54.31|51.91|54.24|51.84|0
1656663920000|2022-07-01 08:25:20|54.22|51.82|54.26|51.86|54.26|51.86|54.22|51.82|0
1656663930000|2022-07-01 08:25:30|54.31|51.91|54.35|51.95|54.39|51.99|54.31|51.91|0
1656663940000|2022-07-01 08:25:40|54.39|51.99|54.43|52.03|54.48|52.08|54.39|51.99|0
1656663950000|2022-07-01 08:25:50|54.37|51.97|53.85|51.45|54.37|51.97|53.85|51.45|0
1656663960000|2022-07-01 08:26:00|54.09|51.69|53.7|51.3|54.09|51.69|53.7|51.3|0
1656663970000|2022-07-01 08:26:10|53.68|51.28|53.66|51.26|53.68|51.28|53.66|51.26|0
1656663980000|2022-07-01 08:26:20|53.68|51.28|53.66|51.26|53.68|51.28|53.66|51.26|0
1656663990000|2022-07-01 08:26:30|53.64|51.24|53.73|51.33|53.73|51.33|53.64|51.24|0
1656664000000|2022-07-01 08:26:40|53.68|51.28|53.6|51.2|53.68|51.28|53.6|51.2|0
1656664010000|2022-07-01 08:26:50|53.64|51.24|53.94|51.54|53.96|51.56|53.64|51.24|0
1656664020000|2022-07-01 08:27:00|53.9|51.5|53.94|51.54|53.94|51.54|53.85|51.45|0
1656664030000|2022-07-01 08:27:10|54.03|51.63|53.98|51.58|54.07|51.67|53.98|51.58|0
1656664040000|2022-07-01 08:27:20|53.94|51.54|54.03|51.63|54.03|51.63|53.94|51.54|0
1656664050000|2022-07-01 08:27:30|54.07|51.67|53.98|51.58|54.07|51.67|53.98|51.58|0
1656664060000|2022-07-01 08:27:40|54.03|51.63|54.07|51.67|54.07|51.67|54.03|51.63|0
1656664070000|2022-07-01 08:27:50|54.09|51.69|54.11|51.71|54.11|51.71|54.09|51.69|0
1656664080000|2022-07-01 08:28:00|54.13|51.73|54.11|51.71|54.13|51.73|54.11|51.71|0
1656664090000|2022-07-01 08:28:10|54.07|51.67|54.07|51.67|54.13|51.73|54.07|51.67|0
1656664100000|2022-07-01 08:28:20|54.02|51.62|54.02|51.62|54.07|51.67|54.02|51.62|0
1656664110000|2022-07-01 08:28:30|54.07|51.67|54.28|51.88|54.28|51.88|54.07|51.67|0
1656664120000|2022-07-01 08:28:40|54.2|51.8|54.22|51.82|54.24|51.84|54.2|51.8|0
1656664130000|2022-07-01 08:28:50|54.26|51.86|54.28|51.88|54.28|51.88|54.24|51.84|0
1656664140000|2022-07-01 08:29:00|54.24|51.84|54.17|51.77|54.24|51.84|54.15|51.75|0
1656664150000|2022-07-01 08:29:10|54.15|51.75|54.2|51.8|54.2|51.8|54.13|51.73|0
1656664160000|2022-07-01 08:29:20|54.22|51.82|54.22|51.82|54.22|51.82|54.22|51.82|0
1656664170000|2022-07-01 08:29:30|54.2|51.8|54.24|51.84|54.24|51.84|54.17|51.77|0
1656664180000|2022-07-01 08:29:40|54.2|51.8|54.17|51.77|54.2|51.8|54.15|51.75|0
1656664190000|2022-07-01 08:29:50|54.2|51.8|54.2|51.8|54.28|51.88|54.2|51.8|0
1656664200000|2022-07-01 08:30:00|54.15|51.75|54.15|51.75|54.2|51.8|54.15|51.75|0
1656664210000|2022-07-01 08:30:10|54.13|51.73|54.11|51.71|54.15|51.75|54.11|51.71|0
1656664220000|2022-07-01 08:30:20|54.2|51.8|54.28|51.88|54.28|51.88|54.2|51.8|0
1656664230000|2022-07-01 08:30:30|54.37|51.97|54.2|51.8|54.37|51.97|54.2|51.8|0
1656664240000|2022-07-01 08:30:40|54.15|51.75|54.15|51.75|54.17|51.77|54.15|51.75|0
1656664250000|2022-07-01 08:30:50|54.2|51.8|54.28|51.88|54.28|51.88|54.2|51.8|0
1656664260000|2022-07-01 08:31:00|54.24|51.84|54.35|51.95|54.35|51.95|54.24|51.84|0
1656664270000|2022-07-01 08:31:10|54.37|51.97|54.3|51.9|54.37|51.97|54.28|51.88|0
1656664280000|2022-07-01 08:31:20|54.33|51.93|54.37|51.97|54.37|51.97|54.33|51.93|0
1656664290000|2022-07-01 08:31:30|54.28|51.88|54.2|51.8|54.28|51.88|54.15|51.75|0
1656664300000|2022-07-01 08:31:40|54.17|51.77|54.15|51.75|54.17|51.77|54.15|51.75|0
1656664310000|2022-07-01 08:31:50|54.11|51.71|54.15|51.75|54.15|51.75|54.11|51.71|0
1656664320000|2022-07-01 08:32:00|54.11|51.71|54.07|51.67|54.13|51.73|54.07|51.67|0
1656664330000|2022-07-01 08:32:10|54.11|51.71|54.11|51.71|54.11|51.71|54.11|51.71|0
1656664340000|2022-07-01 08:32:20|54.04|51.64|54.07|51.67|54.11|51.71|54.02|51.62|0
1656664350000|2022-07-01 08:32:30|54.09|51.69|54.11|51.71|54.11|51.71|54.07|51.67|0
1656664360000|2022-07-01 08:32:40|54.13|51.73|54.2|51.8|54.2|51.8|54.11|51.71|0
1656664370000|2022-07-01 08:32:50|54.24|51.84|54.24|51.84|54.28|51.88|54.24|51.84|0
1656664380000|2022-07-01 08:33:00|54.07|51.67|54.04|51.64|54.11|51.71|54.04|51.64|0
1656664390000|2022-07-01 08:33:10|54.07|51.67|54.11|51.71|54.11|51.71|54.07|51.67|0
1656664400000|2022-07-01 08:33:20|54.13|51.73|54.07|51.67|54.13|51.73|54.07|51.67|0
1656664410000|2022-07-01 08:33:30|54.04|51.64|54.02|51.62|54.04|51.64|54.02|51.62|0
1656664420000|2022-07-01 08:33:40|53.94|51.54|53.98|51.58|53.98|51.58|53.94|51.54|0
1656664430000|2022-07-01 08:33:50|53.96|51.56|53.87|51.47|53.96|51.56|53.87|51.47|0
1656664440000|2022-07-01 08:34:00|53.77|51.37|53.83|51.43|53.85|51.45|53.77|51.37|0
1656664450000|2022-07-01 08:34:10|53.81|51.41|53.85|51.45|53.85|51.45|53.81|51.41|0
1656664460000|2022-07-01 08:34:20|53.81|51.41|53.77|51.37|53.81|51.41|53.77|51.37|0
1656664470000|2022-07-01 08:34:30|53.74|51.34|53.79|51.39|53.81|51.41|53.74|51.34|0
1656664480000|2022-07-01 08:34:40|53.81|51.41|53.81|51.41|53.81|51.41|53.81|51.41|0
1656664490000|2022-07-01 08:34:50|53.85|51.45|53.85|51.45|53.85|51.45|53.85|51.45|0
1656664500000|2022-07-01 08:35:00|53.92|51.52|54.11|51.71|54.11|51.71|53.89|51.49|0
1656664510000|2022-07-01 08:35:10|54.07|51.67|54.07|51.67|54.07|51.67|54.07|51.67|0
1656664520000|2022-07-01 08:35:20|54.02|51.62|54|51.6|54.02|51.62|54|51.6|0
1656664530000|2022-07-01 08:35:30|54.07|51.67|54.11|51.71|54.11|51.71|54.02|51.62|0
1656664540000|2022-07-01 08:35:40|54.07|51.67|54.2|51.8|54.2|51.8|54.07|51.67|0
1656664550000|2022-07-01 08:35:50|54.28|51.88|54.2|51.8|54.28|51.88|54.2|51.8|0
1656664560000|2022-07-01 08:36:00|54.15|51.75|54.02|51.62|54.15|51.75|54.02|51.62|0
1656664570000|2022-07-01 08:36:10|53.94|51.54|54|51.6|54|51.6|53.92|51.52|0
1656664580000|2022-07-01 08:36:20|53.98|51.58|54.02|51.62|54.04|51.64|53.98|51.58|0
1656664590000|2022-07-01 08:36:30|53.98|51.58|53.98|51.58|54.02|51.62|53.98|51.58|0
1656664600000|2022-07-01 08:36:40|54.02|51.62|53.85|51.45|54.02|51.62|53.85|51.45|0
1656664610000|2022-07-01 08:36:50|53.89|51.49|53.98|51.58|53.98|51.58|53.89|51.49|0
1656664620000|2022-07-01 08:37:00|54|51.6|54.2|51.8|54.2|51.8|54|51.6|0
1656664630000|2022-07-01 08:37:10|54.22|51.82|54.2|51.8|54.24|51.84|54.2|51.8|0
1656664640000|2022-07-01 08:37:20|54.24|51.84|54.28|51.88|54.28|51.88|54.24|51.84|0
1656664650000|2022-07-01 08:37:30|54.3|51.9|54.24|51.84|54.3|51.9|54.24|51.84|0
1656664660000|2022-07-01 08:37:40|54.28|51.88|54.22|51.82|54.28|51.88|54.22|51.82|0
1656664670000|2022-07-01 08:37:50|54.24|51.84|54.28|51.88|54.28|51.88|54.24|51.84|0
1656664680000|2022-07-01 08:38:00|54.32|51.92|54.28|51.88|54.32|51.92|54.28|51.88|0
1656664690000|2022-07-01 08:38:10|54.32|51.92|54.32|51.92|54.32|51.92|54.3|51.9|0
1656664700000|2022-07-01 08:38:20|54.28|51.88|54.28|51.88|54.28|51.88|54.28|51.88|0
1656664710000|2022-07-01 08:38:30|54.15|51.75|54.19|51.79|54.19|51.79|54.15|51.75|0
1656664720000|2022-07-01 08:38:40|54.28|51.88|54.41|52.01|54.41|52.01|54.28|51.88|0
1656664730000|2022-07-01 08:38:50|54.43|52.03|54.45|52.05|54.45|52.05|54.39|51.99|0
1656664740000|2022-07-01 08:39:00|54.56|52.16|54.67|52.27|54.67|52.27|54.56|52.16|0
1656664750000|2022-07-01 08:39:10|54.71|52.31|54.8|52.4|54.8|52.4|54.71|52.31|0
1656664760000|2022-07-01 08:39:20|54.82|52.42|54.84|52.44|54.84|52.44|54.82|52.42|0
1656664770000|2022-07-01 08:39:30|54.89|52.49|54.8|52.4|54.89|52.49|54.8|52.4|0
1656664780000|2022-07-01 08:39:40|54.76|52.36|54.78|52.38|54.8|52.4|54.76|52.36|0
1656664790000|2022-07-01 08:39:50|54.8|52.4|54.76|52.36|54.8|52.4|54.76|52.36|0
1656664800000|2022-07-01 08:40:00|54.8|52.4|54.76|52.36|54.8|52.4|54.71|52.31|0
1656664810000|2022-07-01 08:40:10|54.8|52.4|54.78|52.38|54.8|52.4|54.78|52.38|0
1656664820000|2022-07-01 08:40:20|54.76|52.36|54.82|52.42|54.82|52.42|54.76|52.36|0
1656664830000|2022-07-01 08:40:30|54.84|52.44|54.8|52.4|54.84|52.44|54.8|52.4|0
1656664840000|2022-07-01 08:40:40|54.76|52.36|54.76|52.36|54.76|52.36|54.76|52.36|0
1656664850000|2022-07-01 08:40:50|54.8|52.4|54.76|52.36|54.8|52.4|54.76|52.36|0
1656664860000|2022-07-01 08:41:00|54.67|52.27|54.8|52.4|54.8|52.4|54.67|52.27|0
1656664870000|2022-07-01 08:41:10|54.76|52.36|54.71|52.31|54.8|52.4|54.67|52.27|0
1656664880000|2022-07-01 08:41:20|54.76|52.36|54.73|52.33|54.76|52.36|54.71|52.31|0
1656664890000|2022-07-01 08:41:30|54.71|52.31|54.5|52.1|54.71|52.31|54.5|52.1|0
1656664900000|2022-07-01 08:41:40|54.39|51.99|54.58|52.18|54.58|52.18|54.39|51.99|0
1656664910000|2022-07-01 08:41:50|54.54|52.14|54.43|52.03|54.54|52.14|54.43|52.03|0
1656664920000|2022-07-01 08:42:00|54.45|52.05|54.41|52.01|54.45|52.05|54.37|51.97|0
1656664930000|2022-07-01 08:42:10|54.37|51.97|54.5|52.1|54.5|52.1|54.37|51.97|0
1656664940000|2022-07-01 08:42:20|54.45|52.05|54.6|52.2|54.6|52.2|54.45|52.05|0
1656664950000|2022-07-01 08:42:30|54.5|52.1|54.52|52.12|54.54|52.14|54.47|52.07|0
1656664960000|2022-07-01 08:42:40|54.54|52.14|54.65|52.25|54.65|52.25|54.54|52.14|0
1656664970000|2022-07-01 08:42:50|54.63|52.23|54.67|52.27|54.67|52.27|54.58|52.18|0
1656664980000|2022-07-01 08:43:00|54.63|52.23|54.54|52.14|54.63|52.23|54.52|52.12|0
1656664990000|2022-07-01 08:43:10|54.58|52.18|54.67|52.27|54.67|52.27|54.58|52.18|0
1656665000000|2022-07-01 08:43:20|54.71|52.31|54.8|52.4|54.8|52.4|54.71|52.31|0
1656665010000|2022-07-01 08:43:30|54.76|52.36|54.73|52.33|54.76|52.36|54.71|52.31|0
1656665020000|2022-07-01 08:43:40|54.71|52.31|54.56|52.16|54.71|52.31|54.52|52.12|0
1656665030000|2022-07-01 08:43:50|54.58|52.18|54.63|52.23|54.63|52.23|54.54|52.14|0
1656665040000|2022-07-01 08:44:00|54.67|52.27|54.67|52.27|54.67|52.27|54.67|52.27|0
1656665050000|2022-07-01 08:44:10|54.58|52.18|54.54|52.14|54.58|52.18|54.52|52.12|0
1656665060000|2022-07-01 08:44:20|54.5|52.1|54.45|52.05|54.5|52.1|54.43|52.03|0
1656665070000|2022-07-01 08:44:30|54.5|52.1|54.54|52.14|54.54|52.14|54.5|52.1|0
1656665080000|2022-07-01 08:44:40|54.58|52.18|54.5|52.1|54.58|52.18|54.5|52.1|0
1656665090000|2022-07-01 08:44:50|54.45|52.05|54.43|52.03|54.45|52.05|54.43|52.03|0
1656665100000|2022-07-01 08:45:00|54.45|52.05|54.41|52.01|54.45|52.05|54.32|51.92|0
1656665110000|2022-07-01 08:45:10|54.39|51.99|54.41|52.01|54.41|52.01|54.37|51.97|0
1656665120000|2022-07-01 08:45:20|54.39|51.99|54.11|51.71|54.39|51.99|54.11|51.71|0
1656665130000|2022-07-01 08:45:30|54.15|51.75|54.15|51.75|54.15|51.75|54.11|51.71|0
1656665140000|2022-07-01 08:45:40|54.11|51.71|54.11|51.71|54.11|51.71|54.08|51.68|0
1656665150000|2022-07-01 08:45:50|54.19|51.79|54.15|51.75|54.19|51.79|54.15|51.75|0
1656665160000|2022-07-01 08:46:00|54.13|51.73|54.24|51.84|54.26|51.86|54.13|51.73|0
1656665170000|2022-07-01 08:46:10|54.19|51.79|54.19|51.79|54.19|51.79|54.19|51.79|0
1656665180000|2022-07-01 08:46:20|54.15|51.75|54.17|51.77|54.17|51.77|54.15|51.75|0
1656665190000|2022-07-01 08:46:30|54.19|51.79|54.21|51.81|54.24|51.84|54.19|51.79|0
1656665200000|2022-07-01 08:46:40|54.19|51.79|54.21|51.81|54.24|51.84|54.19|51.79|0
1656665210000|2022-07-01 08:46:50|54.28|51.88|54.32|51.92|54.32|51.92|54.28|51.88|0
1656665220000|2022-07-01 08:47:00|54.3|51.9|54.41|52.01|54.43|52.03|54.3|51.9|0
1656665230000|2022-07-01 08:47:10|54.37|51.97|54.39|51.99|54.39|51.99|54.37|51.97|0
1656665240000|2022-07-01 08:47:20|54.47|52.07|54.49|52.09|54.49|52.09|54.47|52.07|0
1656665250000|2022-07-01 08:47:30|54.45|52.05|54.45|52.05|54.45|52.05|54.41|52.01|0
1656665260000|2022-07-01 08:47:40|54.41|52.01|54.45|52.05|54.45|52.05|54.41|52.01|0
1656665270000|2022-07-01 08:47:50|54.47|52.07|54.54|52.14|54.54|52.14|54.47|52.07|0
1656665280000|2022-07-01 08:48:00|54.49|52.09|54.56|52.16|54.56|52.16|54.45|52.05|0
1656665290000|2022-07-01 08:48:10|54.6|52.2|54.67|52.27|54.67|52.27|54.6|52.2|0
1656665300000|2022-07-01 08:48:20|54.58|52.18|54.49|52.09|54.6|52.2|54.49|52.09|0
1656665310000|2022-07-01 08:48:30|54.45|52.05|54.45|52.05|54.45|52.05|54.41|52.01|0
1656665320000|2022-07-01 08:48:40|54.41|52.01|54.41|52.01|54.41|52.01|54.36|51.96|0
1656665330000|2022-07-01 08:48:50|54.43|52.03|54.45|52.05|54.45|52.05|54.43|52.03|0
1656665340000|2022-07-01 08:49:00|54.52|52.12|54.49|52.09|54.52|52.12|54.49|52.09|0
1656665350000|2022-07-01 08:49:10|54.52|52.12|54.49|52.09|54.52|52.12|54.49|52.09|0
1656665370000|2022-07-01 08:49:30|54.45|52.05|54.54|52.14|54.54|52.14|54.45|52.05|0
1656665380000|2022-07-01 08:49:40|54.58|52.18|54.64|52.24|54.64|52.24|54.58|52.18|0
1656665390000|2022-07-01 08:49:50|54.67|52.27|54.75|52.35|54.8|52.4|54.67|52.27|0
1656665400000|2022-07-01 08:50:00|54.8|52.4|54.8|52.4|54.84|52.44|54.8|52.4|0
1656665410000|2022-07-01 08:50:10|54.75|52.35|54.71|52.31|54.75|52.35|54.67|52.27|0
1656665420000|2022-07-01 08:50:20|54.75|52.35|54.75|52.35|54.75|52.35|54.75|52.35|0
1656665430000|2022-07-01 08:50:30|54.84|52.44|54.8|52.4|54.84|52.44|54.8|52.4|0
1656665440000|2022-07-01 08:50:40|54.84|52.44|54.8|52.4|54.84|52.44|54.8|52.4|0
1656665450000|2022-07-01 08:50:50|54.84|52.44|54.88|52.48|54.88|52.48|54.84|52.44|0
1656665460000|2022-07-01 08:51:00|54.84|52.44|54.8|52.4|54.84|52.44|54.8|52.4|0
1656665470000|2022-07-01 08:51:10|54.82|52.42|54.71|52.31|54.82|52.42|54.71|52.31|0
1656665480000|2022-07-01 08:51:20|54.73|52.33|54.71|52.31|54.73|52.33|54.71|52.31|0
1656665490000|2022-07-01 08:51:30|54.58|52.18|54.51|52.11|54.58|52.18|54.51|52.11|0
1656665500000|2022-07-01 08:51:40|54.49|52.09|54.58|52.18|54.58|52.18|54.49|52.09|0
1656665510000|2022-07-01 08:51:50|54.64|52.24|54.69|52.29|54.73|52.33|54.64|52.24|0
1656665520000|2022-07-01 08:52:00|54.73|52.33|54.69|52.29|54.75|52.35|54.69|52.29|0
1656665530000|2022-07-01 08:52:10|54.75|52.35|54.8|52.4|54.8|52.4|54.75|52.35|0
1656665540000|2022-07-01 08:52:20|54.84|52.44|54.71|52.31|54.84|52.44|54.71|52.31|0
1656665550000|2022-07-01 08:52:30|54.69|52.29|54.69|52.29|54.71|52.31|54.69|52.29|0
1656665560000|2022-07-01 08:52:40|54.71|52.31|54.75|52.35|54.75|52.35|54.71|52.31|0
1656665580000|2022-07-01 08:53:00|54.69|52.29|54.71|52.31|54.73|52.33|54.69|52.29|0
1656665590000|2022-07-01 08:53:10|54.67|52.27|54.71|52.31|54.71|52.31|54.67|52.27|0
1656665600000|2022-07-01 08:53:20|54.67|52.27|54.67|52.27|54.71|52.31|54.67|52.27|0
1656665610000|2022-07-01 08:53:30|54.62|52.22|54.54|52.14|54.62|52.22|54.45|52.05|0
1656665620000|2022-07-01 08:53:40|54.49|52.09|54.49|52.09|54.49|52.09|54.49|52.09|0
1656665630000|2022-07-01 08:53:50|54.45|52.05|54.43|52.03|54.49|52.09|54.43|52.03|0
1656665640000|2022-07-01 08:54:00|54.41|52.01|54.43|52.03|54.45|52.05|54.41|52.01|0
1656665650000|2022-07-01 08:54:10|54.45|52.05|54.54|52.14|54.54|52.14|54.45|52.05|0
1656665660000|2022-07-01 08:54:20|54.49|52.09|54.54|52.14|54.58|52.18|54.49|52.09|0
1656665670000|2022-07-01 08:54:30|54.67|52.27|54.62|52.22|54.67|52.27|54.6|52.2|0
1656665680000|2022-07-01 08:54:40|54.67|52.27|54.6|52.2|54.67|52.27|54.6|52.2|0
1656665690000|2022-07-01 08:54:50|54.67|52.27|54.67|52.27|54.67|52.27|54.62|52.22|0
1656665700000|2022-07-01 08:55:00|54.62|52.22|54.56|52.16|54.62|52.22|54.54|52.14|0
1656665710000|2022-07-01 08:55:10|54.6|52.2|54.54|52.14|54.6|52.2|54.54|52.14|0
1656665720000|2022-07-01 08:55:20|54.62|52.22|54.75|52.35|54.8|52.4|54.62|52.22|0
1656665730000|2022-07-01 08:55:30|54.8|52.4|54.73|52.33|54.8|52.4|54.71|52.31|0
1656665740000|2022-07-01 08:55:40|54.75|52.35|54.69|52.29|54.75|52.35|54.67|52.27|0
1656665750000|2022-07-01 08:55:50|54.73|52.33|54.71|52.31|54.75|52.35|54.71|52.31|0
1656665760000|2022-07-01 08:56:00|54.67|52.27|54.62|52.22|54.67|52.27|54.62|52.22|0
1656665770000|2022-07-01 08:56:10|54.64|52.24|54.62|52.22|54.64|52.24|54.62|52.22|0
1656665780000|2022-07-01 08:56:20|54.58|52.18|54.69|52.29|54.71|52.31|54.58|52.18|0
1656665790000|2022-07-01 08:56:30|54.67|52.27|54.77|52.37|54.77|52.37|54.67|52.27|0
1656665800000|2022-07-01 08:56:40|54.75|52.35|54.8|52.4|54.8|52.4|54.75|52.35|0
1656665810000|2022-07-01 08:56:50|54.77|52.37|54.82|52.42|54.84|52.44|54.77|52.37|0
1656665820000|2022-07-01 08:57:00|54.88|52.48|54.75|52.35|54.9|52.5|54.75|52.35|0
1656665830000|2022-07-01 08:57:10|54.77|52.37|54.82|52.42|54.84|52.44|54.77|52.37|0
1656665840000|2022-07-01 08:57:20|54.84|52.44|54.88|52.48|54.93|52.53|54.84|52.44|0
1656665850000|2022-07-01 08:57:30|54.8|52.4|54.8|52.4|54.8|52.4|54.8|52.4|0
1656665860000|2022-07-01 08:57:40|54.71|52.31|54.67|52.27|54.71|52.31|54.67|52.27|0
1656665870000|2022-07-01 08:57:50|54.8|52.4|54.77|52.37|54.8|52.4|54.77|52.37|0
1656665880000|2022-07-01 08:58:00|54.75|52.35|54.93|52.53|54.93|52.53|54.75|52.35|0
1656665890000|2022-07-01 08:58:10|54.84|52.44|54.84|52.44|54.88|52.48|54.84|52.44|0
1656665900000|2022-07-01 08:58:20|54.88|52.48|54.88|52.48|54.88|52.48|54.88|52.48|0
1656665910000|2022-07-01 08:58:30|54.84|52.44|54.84|52.44|54.84|52.44|54.84|52.44|0
1656665920000|2022-07-01 08:58:40|54.8|52.4|54.82|52.42|54.82|52.42|54.8|52.4|0
1656665930000|2022-07-01 08:58:50|54.8|52.4|54.88|52.48|54.88|52.48|54.8|52.4|0
1656665940000|2022-07-01 08:59:00|54.9|52.5|54.8|52.4|54.9|52.5|54.8|52.4|0
1656665950000|2022-07-01 08:59:10|54.84|52.44|54.84|52.44|54.88|52.48|54.84|52.44|0
1656665960000|2022-07-01 08:59:20|54.93|52.53|54.8|52.4|54.93|52.53|54.8|52.4|0
1656665970000|2022-07-01 08:59:30|54.75|52.35|54.71|52.31|54.75|52.35|54.71|52.31|0
1656665980000|2022-07-01 08:59:40|54.73|52.33|54.62|52.22|54.73|52.33|54.62|52.22|0
1656665990000|2022-07-01 08:59:50|54.58|52.18|54.62|52.22|54.62|52.22|54.51|52.11|0
1656666000000|2022-07-01 09:00:00|54.58|52.18|54.62|52.22|54.62|52.22|54.54|52.14|0
1656666010000|2022-07-01 09:00:10|54.56|52.16|54.58|52.18|54.6|52.2|54.56|52.16|0
1656666020000|2022-07-01 09:00:20|54.6|52.2|54.67|52.27|54.67|52.27|54.58|52.18|0
1656666030000|2022-07-01 09:00:30|54.62|52.22|54.62|52.22|54.73|52.33|54.62|52.22|0
1656666040000|2022-07-01 09:00:40|54.54|52.14|54.58|52.18|54.58|52.18|54.54|52.14|0
1656666050000|2022-07-01 09:00:50|54.54|52.14|54.54|52.14|54.58|52.18|54.54|52.14|0
1656666060000|2022-07-01 09:01:00|54.49|52.09|54.34|51.94|54.49|52.09|54.34|51.94|0
1656666070000|2022-07-01 09:01:10|54.32|51.92|54.32|51.92|54.32|51.92|54.28|51.88|0
1656666080000|2022-07-01 09:01:20|54.28|51.88|54.19|51.79|54.28|51.88|54.19|51.79|0
1656666090000|2022-07-01 09:01:30|54.15|51.75|54.12|51.72|54.17|51.77|54.1|51.7|0
1656666100000|2022-07-01 09:01:40|54.1|51.7|54.23|51.83|54.23|51.83|54.1|51.7|0
1656666110000|2022-07-01 09:01:50|54.25|51.85|54.23|51.83|54.28|51.88|54.23|51.83|0
1656666120000|2022-07-01 09:02:00|54.28|51.88|54.47|52.07|54.47|52.07|54.28|51.88|0
1656666130000|2022-07-01 09:02:10|54.58|52.18|54.53|52.13|54.58|52.18|54.53|52.13|0
1656666140000|2022-07-01 09:02:20|54.62|52.22|54.58|52.18|54.62|52.22|54.49|52.09|0
1656666150000|2022-07-01 09:02:30|54.66|52.26|54.79|52.39|54.79|52.39|54.66|52.26|0
1656666160000|2022-07-01 09:02:40|54.82|52.42|54.79|52.39|54.82|52.42|54.79|52.39|0
1656666170000|2022-07-01 09:02:50|54.84|52.44|54.75|52.35|54.84|52.44|54.71|52.31|0
1656666180000|2022-07-01 09:03:00|54.71|52.31|54.75|52.35|54.77|52.37|54.71|52.31|0
1656666190000|2022-07-01 09:03:10|54.79|52.39|54.73|52.33|54.82|52.42|54.73|52.33|0
1656666200000|2022-07-01 09:03:20|54.77|52.37|54.77|52.37|54.79|52.39|54.77|52.37|0
1656666210000|2022-07-01 09:03:30|54.73|52.33|54.75|52.35|54.75|52.35|54.71|52.31|0
1656666220000|2022-07-01 09:03:40|54.69|52.29|54.77|52.37|54.79|52.39|54.69|52.29|0
1656666230000|2022-07-01 09:03:50|54.75|52.35|54.71|52.31|54.75|52.35|54.71|52.31|0
1656666240000|2022-07-01 09:04:00|54.66|52.26|54.62|52.22|54.73|52.33|54.62|52.22|0
1656666250000|2022-07-01 09:04:10|54.49|52.09|54.51|52.11|54.53|52.13|54.49|52.09|0
1656666260000|2022-07-01 09:04:20|54.53|52.13|54.62|52.22|54.62|52.22|54.53|52.13|0
1656666270000|2022-07-01 09:04:30|54.64|52.24|54.66|52.26|54.66|52.26|54.64|52.24|0
1656666280000|2022-07-01 09:04:40|54.75|52.35|54.92|52.52|54.92|52.52|54.75|52.35|0
1656666290000|2022-07-01 09:04:50|54.97|52.57|55.01|52.61|55.01|52.61|54.97|52.57|0
1656666300000|2022-07-01 09:05:00|54.99|52.59|55.01|52.61|55.01|52.61|54.99|52.59|0
1656666310000|2022-07-01 09:05:10|55.06|52.66|54.92|52.52|55.06|52.66|54.88|52.48|0
1656666320000|2022-07-01 09:05:20|54.97|52.57|55.01|52.61|55.06|52.66|54.97|52.57|0
1656666330000|2022-07-01 09:05:30|54.97|52.57|55.01|52.61|55.01|52.61|54.97|52.57|0
1656666340000|2022-07-01 09:05:40|54.99|52.59|54.99|52.59|55.01|52.61|54.99|52.59|0
1656666350000|2022-07-01 09:05:50|55.01|52.61|55.4|53|55.4|53|55.01|52.61|0
1656666360000|2022-07-01 09:06:00|55.34|52.94|55.34|52.94|55.34|52.94|55.34|52.94|0
1656666370000|2022-07-01 09:06:10|55.4|53|55.62|53.22|55.62|53.22|55.4|53|0
1656666380000|2022-07-01 09:06:20|55.54|53.14|55.49|53.09|55.54|53.14|55.43|53.03|0
1656666390000|2022-07-01 09:06:30|55.58|53.18|55.58|53.18|55.67|53.27|55.58|53.18|0
1656666400000|2022-07-01 09:06:40|55.6|53.2|55.54|53.14|55.62|53.22|55.54|53.14|0
1656666410000|2022-07-01 09:06:50|55.58|53.18|55.67|53.27|55.67|53.27|55.58|53.18|0
1656666420000|2022-07-01 09:07:00|55.64|53.24|55.64|53.24|55.67|53.27|55.62|53.22|0
1656666430000|2022-07-01 09:07:10|55.67|53.27|55.62|53.22|55.69|53.29|55.62|53.22|0
1656666440000|2022-07-01 09:07:20|55.67|53.27|55.62|53.22|55.67|53.27|55.62|53.22|0
1656666450000|2022-07-01 09:07:30|55.64|53.24|55.71|53.31|55.78|53.38|55.64|53.24|0
1656666460000|2022-07-01 09:07:40|55.67|53.27|55.64|53.24|55.69|53.29|55.64|53.24|0
1656666470000|2022-07-01 09:07:50|55.62|53.22|55.67|53.27|55.67|53.27|55.6|53.2|0
1656666480000|2022-07-01 09:08:00|55.62|53.22|55.54|53.14|55.62|53.22|55.54|53.14|0
1656666490000|2022-07-01 09:08:10|55.71|53.31|55.75|53.35|55.75|53.35|55.71|53.31|0
1656666500000|2022-07-01 09:08:20|55.78|53.38|55.75|53.35|55.78|53.38|55.75|53.35|0
1656666510000|2022-07-01 09:08:30|55.71|53.31|55.71|53.31|55.71|53.31|55.71|53.31|0
1656666520000|2022-07-01 09:08:40|55.75|53.35|55.75|53.35|55.75|53.35|55.75|53.35|0
1656666530000|2022-07-01 09:08:50|55.71|53.31|55.67|53.27|55.71|53.31|55.67|53.27|0
1656666540000|2022-07-01 09:09:00|55.64|53.24|55.58|53.18|55.64|53.24|55.58|53.18|0
1656666550000|2022-07-01 09:09:10|55.53|53.13|55.71|53.31|55.71|53.31|55.53|53.13|0
1656666560000|2022-07-01 09:09:20|55.73|53.33|55.78|53.38|55.78|53.38|55.73|53.33|0
1656666570000|2022-07-01 09:09:30|55.71|53.31|55.95|53.55|55.95|53.55|55.71|53.31|0
1656666580000|2022-07-01 09:09:40|55.89|53.49|55.8|53.4|55.89|53.49|55.75|53.35|0
1656666590000|2022-07-01 09:09:50|55.75|53.35|55.84|53.44|55.84|53.44|55.75|53.35|0
1656666600000|2022-07-01 09:10:00|55.8|53.4|55.78|53.38|55.8|53.4|55.78|53.38|0
1656666610000|2022-07-01 09:10:10|55.71|53.31|55.75|53.35|55.75|53.35|55.71|53.31|0
1656666620000|2022-07-01 09:10:20|55.8|53.4|55.67|53.27|55.8|53.4|55.67|53.27|0
1656666630000|2022-07-01 09:10:30|55.62|53.22|55.64|53.24|55.67|53.27|55.62|53.22|0
1656666640000|2022-07-01 09:10:40|55.67|53.27|55.67|53.27|55.67|53.27|55.62|53.22|0
1656666650000|2022-07-01 09:10:50|55.62|53.22|55.6|53.2|55.62|53.22|55.58|53.18|0
1656666660000|2022-07-01 09:11:00|55.56|53.16|55.4|53|55.56|53.16|55.4|53|0
1656666670000|2022-07-01 09:11:10|55.38|52.98|55.4|53|55.4|53|55.36|52.96|0
1656666680000|2022-07-01 09:11:20|55.34|52.94|55.32|52.92|55.34|52.94|55.29|52.89|0
1656666690000|2022-07-01 09:11:30|55.27|52.87|55.32|52.92|55.32|52.92|55.27|52.87|0
1656666700000|2022-07-01 09:11:40|55.23|52.83|55.32|52.92|55.32|52.92|55.23|52.83|0
1656666710000|2022-07-01 09:11:50|55.27|52.87|55.4|53|55.4|53|55.27|52.87|0
1656666720000|2022-07-01 09:12:00|55.36|52.96|55.32|52.92|55.36|52.96|55.29|52.89|0
1656666730000|2022-07-01 09:12:10|55.34|52.94|55.4|53|55.4|53|55.34|52.94|0
1656666740000|2022-07-01 09:12:20|55.42|53.02|55.36|52.96|55.45|53.05|55.36|52.96|0
1656666750000|2022-07-01 09:12:30|55.32|52.92|55.94|53.54|55.94|53.54|55.32|52.92|0
1656666760000|2022-07-01 09:12:40|55.06|52.66|54.98|52.58|55.08|52.68|54.98|52.58|0
1656666770000|2022-07-01 09:12:50|55.04|52.64|55.04|52.64|55.04|52.64|55.02|52.62|0
1656666780000|2022-07-01 09:13:00|54.98|52.58|55.02|52.62|55.06|52.66|54.98|52.58|0
1656666790000|2022-07-01 09:13:10|55.06|52.66|55.15|52.75|55.15|52.75|55.06|52.66|0
1656666800000|2022-07-01 09:13:20|55.13|52.73|55.22|52.82|55.22|52.82|55.13|52.73|0
1656666810000|2022-07-01 09:13:30|55.19|52.79|55.17|52.77|55.19|52.79|55.15|52.75|0
1656666820000|2022-07-01 09:13:40|55.11|52.71|55.17|52.77|55.17|52.77|55.11|52.71|0
1656666830000|2022-07-01 09:13:50|55.15|52.75|55.13|52.73|55.19|52.79|55.13|52.73|0
1656666840000|2022-07-01 09:14:00|55.26|52.86|55.24|52.84|55.28|52.88|55.24|52.84|0
1656666850000|2022-07-01 09:14:10|55.33|52.93|55.24|52.84|55.33|52.93|55.24|52.84|0
1656666860000|2022-07-01 09:14:20|55.26|52.86|55.28|52.88|55.33|52.93|55.26|52.86|0
1656666880000|2022-07-01 09:14:40|55.19|52.79|55.15|52.75|55.19|52.79|55.15|52.75|0
1656666890000|2022-07-01 09:14:50|55.11|52.71|55.24|52.84|55.24|52.84|55.11|52.71|0
1656666900000|2022-07-01 09:15:00|55.3|52.9|55.28|52.88|55.37|52.97|55.28|52.88|0
1656666910000|2022-07-01 09:15:10|55.3|52.9|55.28|52.88|55.3|52.9|55.28|52.88|0
1656666920000|2022-07-01 09:15:20|55.33|52.93|55.43|53.03|55.43|53.03|55.33|52.93|0
1656666930000|2022-07-01 09:15:30|55.5|53.1|55.48|53.08|55.5|53.1|55.48|53.08|0
1656666940000|2022-07-01 09:15:40|55.5|53.1|55.54|53.14|55.54|53.14|55.5|53.1|0
1656666950000|2022-07-01 09:15:50|55.5|53.1|55.59|53.19|55.59|53.19|55.5|53.1|0
1656666960000|2022-07-01 09:16:00|55.46|53.06|55.39|52.99|55.46|53.06|55.37|52.97|0
1656666970000|2022-07-01 09:16:10|55.46|53.06|55.5|53.1|55.5|53.1|55.41|53.01|0
1656666990000|2022-07-01 09:16:30|55.46|53.06|55.5|53.1|55.5|53.1|55.46|53.06|0
1656667000000|2022-07-01 09:16:40|55.52|53.12|55.54|53.14|55.54|53.14|55.46|53.06|0
1656667010000|2022-07-01 09:16:50|55.59|53.19|55.54|53.14|55.59|53.19|55.54|53.14|0
1656667020000|2022-07-01 09:17:00|55.52|53.12|55.54|53.14|55.54|53.14|55.46|53.06|0
1656667030000|2022-07-01 09:17:10|55.5|53.1|55.43|53.03|55.54|53.14|55.43|53.03|0
1656667040000|2022-07-01 09:17:20|55.5|53.1|55.41|53.01|55.5|53.1|55.41|53.01|0
1656667050000|2022-07-01 09:17:30|55.43|53.03|55.5|53.1|55.5|53.1|55.43|53.03|0
1656667060000|2022-07-01 09:17:40|55.48|53.08|55.37|52.97|55.48|53.08|55.37|52.97|0
1656667070000|2022-07-01 09:17:50|55.41|53.01|55.46|53.06|55.46|53.06|55.41|53.01|0
1656667080000|2022-07-01 09:18:00|55.41|53.01|55.39|52.99|55.41|53.01|55.39|52.99|0
1656667090000|2022-07-01 09:18:10|55.41|53.01|55.5|53.1|55.5|53.1|55.41|53.01|0
1656667100000|2022-07-01 09:18:20|55.46|53.06|55.54|53.14|55.54|53.14|55.46|53.06|0
1656667110000|2022-07-01 09:18:30|55.5|53.1|55.5|53.1|55.54|53.14|55.46|53.06|0
1656667120000|2022-07-01 09:18:40|55.48|53.08|55.5|53.1|55.5|53.1|55.48|53.08|0
1656667130000|2022-07-01 09:18:50|55.46|53.06|55.3|52.9|55.46|53.06|55.3|52.9|0
1656667140000|2022-07-01 09:19:00|55.32|52.92|55.35|52.95|55.35|52.95|55.32|52.92|0
1656667150000|2022-07-01 09:19:10|55.32|52.92|55.21|52.81|55.32|52.92|55.21|52.81|0
1656667160000|2022-07-01 09:19:20|55.28|52.88|55.28|52.88|55.28|52.88|55.28|52.88|0
1656667180000|2022-07-01 09:19:40|55.3|52.9|55.3|52.9|55.3|52.9|55.3|52.9|0
1656667190000|2022-07-01 09:19:50|55.37|52.97|55.32|52.92|55.37|52.97|55.32|52.92|0
1656667200000|2022-07-01 09:20:00|55.37|52.97|55.39|52.99|55.41|53.01|55.37|52.97|0
1656667210000|2022-07-01 09:20:10|55.32|52.92|55.32|52.92|55.32|52.92|55.32|52.92|0
1656667220000|2022-07-01 09:20:20|55.3|52.9|55.37|52.97|55.37|52.97|55.28|52.88|0
1656667230000|2022-07-01 09:20:30|55.26|52.86|55.24|52.84|55.26|52.86|55.24|52.84|0
1656667240000|2022-07-01 09:20:40|55.28|52.88|55.26|52.86|55.28|52.88|55.24|52.84|0
1656667250000|2022-07-01 09:20:50|55.28|52.88|55.24|52.84|55.28|52.88|55.24|52.84|0
1656667260000|2022-07-01 09:21:00|55.26|52.86|55.24|52.84|55.26|52.86|55.24|52.84|0
1656667270000|2022-07-01 09:21:10|55.19|52.79|55.15|52.75|55.24|52.84|55.15|52.75|0
1656667280000|2022-07-01 09:21:20|55.21|52.81|55.21|52.81|55.21|52.81|55.21|52.81|0
1656667290000|2022-07-01 09:21:30|55.19|52.79|55.24|52.84|55.24|52.84|55.19|52.79|0
1656667300000|2022-07-01 09:21:40|55.26|52.86|55.41|53.01|55.41|53.01|55.26|52.86|0
1656667310000|2022-07-01 09:21:50|55.37|52.97|55.39|52.99|55.39|52.99|55.37|52.97|0
1656667320000|2022-07-01 09:22:00|55.43|53.03|55.41|53.01|55.46|53.06|55.41|53.01|0
1656667330000|2022-07-01 09:22:10|55.37|52.97|55.3|52.9|55.39|52.99|55.3|52.9|0
1656667340000|2022-07-01 09:22:20|55.28|52.88|55.28|52.88|55.28|52.88|55.28|52.88|0
1656667350000|2022-07-01 09:22:30|55.37|52.97|55.41|53.01|55.41|53.01|55.37|52.97|0
1656667370000|2022-07-01 09:22:50|55.37|52.97|55.34|52.94|55.37|52.97|55.34|52.94|0
1656667380000|2022-07-01 09:23:00|55.37|52.97|55.34|52.94|55.37|52.97|55.32|52.92|0
1656667390000|2022-07-01 09:23:10|55.45|53.05|55.54|53.14|55.54|53.14|55.45|53.05|0
1656667400000|2022-07-01 09:23:20|55.56|53.16|55.56|53.16|55.56|53.16|55.52|53.12|0
1656667410000|2022-07-01 09:23:30|55.54|53.14|55.43|53.03|55.54|53.14|55.43|53.03|0
1656667420000|2022-07-01 09:23:40|55.45|53.05|55.72|53.32|55.72|53.32|55.45|53.05|0
1656667430000|2022-07-01 09:23:50|55.7|53.3|55.65|53.25|55.7|53.3|55.65|53.25|0
1656667440000|2022-07-01 09:24:00|55.63|53.23|55.65|53.25|55.67|53.27|55.63|53.23|0
1656667450000|2022-07-01 09:24:10|55.67|53.27|55.59|53.19|55.72|53.32|55.59|53.19|0
1656667460000|2022-07-01 09:24:20|55.5|53.1|55.5|53.1|55.5|53.1|55.5|53.1|0
1656667470000|2022-07-01 09:24:30|55.52|53.12|55.52|53.12|55.52|53.12|55.5|53.1|0
1656667480000|2022-07-01 09:24:40|55.5|53.1|55.5|53.1|55.52|53.12|55.5|53.1|0
1656667490000|2022-07-01 09:24:50|55.48|53.08|55.59|53.19|55.59|53.19|55.48|53.08|0
1656667500000|2022-07-01 09:25:00|55.54|53.14|55.56|53.16|55.56|53.16|55.45|53.05|0
1656667510000|2022-07-01 09:25:10|55.59|53.19|55.63|53.23|55.63|53.23|55.59|53.19|0
1656667520000|2022-07-01 09:25:20|55.67|53.27|55.67|53.27|55.67|53.27|55.67|53.27|0
1656667530000|2022-07-01 09:25:30|55.63|53.23|55.54|53.14|55.63|53.23|55.54|53.14|0
1656667540000|2022-07-01 09:25:40|55.45|53.05|55.54|53.14|55.54|53.14|55.43|53.03|0
1656667550000|2022-07-01 09:25:50|55.5|53.1|55.37|52.97|55.52|53.12|55.37|52.97|0
1656667560000|2022-07-01 09:26:00|55.32|52.92|55.3|52.9|55.32|52.92|55.3|52.9|0
1656667570000|2022-07-01 09:26:10|55.28|52.88|55.32|52.92|55.32|52.92|55.28|52.88|0
1656667580000|2022-07-01 09:26:20|55.34|52.94|55.32|52.92|55.34|52.94|55.32|52.92|0
1656667590000|2022-07-01 09:26:30|55.37|52.97|55.24|52.84|55.37|52.97|55.24|52.84|0
1656667600000|2022-07-01 09:26:40|55.19|52.79|55.19|52.79|55.19|52.79|55.19|52.79|0
1656667610000|2022-07-01 09:26:50|55.24|52.84|55.24|52.84|55.24|52.84|55.21|52.81|0
1656667620000|2022-07-01 09:27:00|55.19|52.79|55.15|52.75|55.24|52.84|55.15|52.75|0
1656667630000|2022-07-01 09:27:10|55.1|52.7|55.06|52.66|55.1|52.7|55.02|52.62|0
1656667640000|2022-07-01 09:27:20|55.1|52.7|55.1|52.7|55.1|52.7|55.1|52.7|0
1656667650000|2022-07-01 09:27:30|55.06|52.66|54.97|52.57|55.1|52.7|54.97|52.57|0
1656667660000|2022-07-01 09:27:40|54.93|52.53|55.02|52.62|55.02|52.62|54.93|52.53|0
1656667670000|2022-07-01 09:27:50|55.06|52.66|55.06|52.66|55.06|52.66|55.06|52.66|0
1656667680000|2022-07-01 09:28:00|55.08|52.68|55.15|52.75|55.15|52.75|55.08|52.68|0
1656667690000|2022-07-01 09:28:10|55.19|52.79|55.17|52.77|55.19|52.79|55.15|52.75|0
1656667700000|2022-07-01 09:28:20|55.15|52.75|55.04|52.64|55.15|52.75|55.04|52.64|0
1656667710000|2022-07-01 09:28:30|55.06|52.66|55.02|52.62|55.1|52.7|55.02|52.62|0
1656667720000|2022-07-01 09:28:40|54.97|52.57|55.02|52.62|55.02|52.62|54.97|52.57|0
1656667730000|2022-07-01 09:28:50|54.97|52.57|54.93|52.53|54.97|52.57|54.93|52.53|0
1656667740000|2022-07-01 09:29:00|54.95|52.55|54.93|52.53|54.95|52.55|54.89|52.49|0
1656667750000|2022-07-01 09:29:10|54.95|52.55|55.02|52.62|55.02|52.62|54.95|52.55|0
1656667760000|2022-07-01 09:29:20|57.54|55.14|57.52|55.12|57.54|55.14|57.52|55.12|0
1656667770000|2022-07-01 09:29:30|57.56|55.16|59.18|56.78|59.18|56.78|57.52|55.12|0
1656667780000|2022-07-01 09:29:40|59.16|56.76|59.09|56.69|59.16|56.76|59.07|56.67|0
1656667790000|2022-07-01 09:29:50|59.12|56.72|59.12|56.72|59.12|56.72|59.07|56.67|0
1656667800000|2022-07-01 09:30:00|59.07|56.67|59.14|56.74|59.16|56.76|59.07|56.67|0
1656667810000|2022-07-01 09:30:10|59.12|56.72|59.18|56.78|59.18|56.78|59.12|56.72|0
1656667820000|2022-07-01 09:30:20|59.21|56.81|59.21|56.81|59.25|56.85|59.21|56.81|0
1656667830000|2022-07-01 09:30:30|59.18|56.78|59.09|56.69|59.18|56.78|59.09|56.69|0
1656667840000|2022-07-01 09:30:40|59.16|56.76|59.3|56.9|59.3|56.9|59.16|56.76|0
1656667850000|2022-07-01 09:30:50|59.27|56.87|59.36|56.96|59.39|56.99|59.27|56.87|0
1656667860000|2022-07-01 09:31:00|59.32|56.92|59.32|56.92|59.32|56.92|59.32|56.92|0
1656667870000|2022-07-01 09:31:10|59.34|56.94|59.25|56.85|59.34|56.94|59.25|56.85|0
1656667880000|2022-07-01 09:31:20|59.27|56.87|59.3|56.9|59.3|56.9|59.27|56.87|0
1656667890000|2022-07-01 09:31:30|59.27|56.87|59.21|56.81|59.27|56.87|59.21|56.81|0
1656667900000|2022-07-01 09:31:40|59.16|56.76|59.18|56.78|59.18|56.78|59.16|56.76|0
1656667910000|2022-07-01 09:31:50|59.23|56.83|59.23|56.83|59.23|56.83|59.21|56.81|0
1656667920000|2022-07-01 09:32:00|59.21|56.81|59.32|56.92|59.32|56.92|59.21|56.81|0
1656667930000|2022-07-01 09:32:10|59.25|56.85|59.25|56.85|59.25|56.85|59.25|56.85|0
1656667940000|2022-07-01 09:32:20|59.27|56.87|59.3|56.9|59.3|56.9|59.27|56.87|0
1656667950000|2022-07-01 09:32:30|59.34|56.94|59.39|56.99|59.39|56.99|59.34|56.94|0
1656667960000|2022-07-01 09:32:40|59.34|56.94|59.57|57.17|59.57|57.17|59.34|56.94|0
1656667970000|2022-07-01 09:32:50|59.52|57.12|59.52|57.12|59.52|57.12|59.52|57.12|0
1656667980000|2022-07-01 09:33:00|59.57|57.17|59.52|57.12|59.61|57.21|59.52|57.12|0
1656667990000|2022-07-01 09:33:10|59.48|57.08|59.43|57.03|59.48|57.08|59.43|57.03|0
1656668000000|2022-07-01 09:33:20|59.39|56.99|59.34|56.94|59.39|56.99|59.3|56.9|0
1656668010000|2022-07-01 09:33:30|59.39|56.99|59.39|56.99|59.39|56.99|59.39|56.99|0
1656668020000|2022-07-01 09:33:40|59.34|56.94|59.39|56.99|59.39|56.99|59.34|56.94|0
1656668030000|2022-07-01 09:33:50|59.43|57.03|59.43|57.03|59.43|57.03|59.39|56.99|0
1656668040000|2022-07-01 09:34:00|59.3|56.9|59.3|56.9|59.3|56.9|59.27|56.87|0
1656668050000|2022-07-01 09:34:10|59.25|56.85|59.16|56.76|59.25|56.85|59.16|56.76|0
1656668060000|2022-07-01 09:34:20|59.2|56.8|59.2|56.8|59.2|56.8|59.16|56.76|0
1656668070000|2022-07-01 09:34:30|59.25|56.85|59.25|56.85|59.25|56.85|59.25|56.85|0
1656668080000|2022-07-01 09:34:40|59.2|56.8|59.18|56.78|59.2|56.8|59.18|56.78|0
1656668090000|2022-07-01 09:34:50|59.23|56.83|59.23|56.83|59.23|56.83|59.2|56.8|0
1656668100000|2022-07-01 09:35:00|59.3|56.9|59.2|56.8|59.3|56.9|59.2|56.8|0
1656668110000|2022-07-01 09:35:10|59.23|56.83|59.23|56.83|59.23|56.83|59.23|56.83|0
1656668120000|2022-07-01 09:35:20|59.34|56.94|59.43|57.03|59.43|57.03|59.34|56.94|0
1656668130000|2022-07-01 09:35:30|59.39|56.99|59.39|56.99|59.39|56.99|59.36|56.96|0
1656668140000|2022-07-01 09:35:40|59.36|56.96|59.39|56.99|59.39|56.99|59.36|56.96|0
1656668150000|2022-07-01 09:35:50|59.43|57.03|59.39|56.99|59.43|57.03|59.39|56.99|0
1656668160000|2022-07-01 09:36:00|59.41|57.01|59.39|56.99|59.41|57.01|59.39|56.99|0
1656668170000|2022-07-01 09:36:10|59.43|57.03|59.34|56.94|59.43|57.03|59.3|56.9|0
1656668180000|2022-07-01 09:36:20|59.36|56.96|59.34|56.94|59.36|56.96|59.34|56.94|0
1656668190000|2022-07-01 09:36:30|59.3|56.9|59.39|56.99|59.39|56.99|59.3|56.9|0
1656668200000|2022-07-01 09:36:40|59.41|57.01|59.34|56.94|59.41|57.01|59.34|56.94|0
1656668210000|2022-07-01 09:36:50|59.3|56.9|59.3|56.9|59.3|56.9|59.3|56.9|0
1656668220000|2022-07-01 09:37:00|59.25|56.85|59.25|56.85|59.25|56.85|59.25|56.85|0
1656668230000|2022-07-01 09:37:10|59.3|56.9|59.43|57.03|59.43|57.03|59.3|56.9|0
1656668240000|2022-07-01 09:37:20|59.48|57.08|59.71|57.31|59.71|57.31|59.48|57.08|0
1656668250000|2022-07-01 09:37:30|59.68|57.28|59.61|57.21|59.68|57.28|59.61|57.21|0
1656668260000|2022-07-01 09:37:40|59.59|57.19|59.61|57.21|59.61|57.21|59.59|57.19|0
1656668270000|2022-07-01 09:37:50|59.66|57.26|59.64|57.24|59.66|57.26|59.64|57.24|0
1656668280000|2022-07-01 09:38:00|59.61|57.21|59.48|57.08|59.61|57.21|59.48|57.08|0
1656668290000|2022-07-01 09:38:10|59.57|57.17|59.57|57.17|59.59|57.19|59.57|57.17|0
1656668300000|2022-07-01 09:38:20|59.52|57.12|59.48|57.08|59.52|57.12|59.48|57.08|0
1656668310000|2022-07-01 09:38:30|59.52|57.12|59.54|57.14|59.54|57.14|59.52|57.12|0
1656668320000|2022-07-01 09:38:40|59.52|57.12|59.45|57.05|59.52|57.12|59.45|57.05|0
1656668330000|2022-07-01 09:38:50|59.48|57.08|59.43|57.03|59.48|57.08|59.43|57.03|0
1656668340000|2022-07-01 09:39:00|59.39|56.99|59.41|57.01|59.41|57.01|59.39|56.99|0
1656668350000|2022-07-01 09:39:10|59.52|57.12|59.52|57.12|59.52|57.12|59.5|57.1|0
1656668360000|2022-07-01 09:39:20|59.5|57.1|59.43|57.03|59.5|57.1|59.43|57.03|0
1656668370000|2022-07-01 09:39:30|59.39|56.99|59.29|56.89|59.39|56.99|59.29|56.89|0
1656668380000|2022-07-01 09:39:40|59.25|56.85|59.2|56.8|59.25|56.85|59.2|56.8|0
1656668390000|2022-07-01 09:39:50|59.25|56.85|59.13|56.73|59.25|56.85|59.13|56.73|0
1656668400000|2022-07-01 09:40:00|59.18|56.78|59.2|56.8|59.2|56.8|59.18|56.78|0
1656668410000|2022-07-01 09:40:10|59.16|56.76|59.16|56.76|59.16|56.76|59.11|56.71|0
1656668420000|2022-07-01 09:40:20|59.13|56.73|59.02|56.62|59.13|56.73|59.02|56.62|0
1656668430000|2022-07-01 09:40:30|58.98|56.58|58.93|56.53|58.98|56.58|58.93|56.53|0
1656668440000|2022-07-01 09:40:40|58.89|56.49|58.93|56.53|58.93|56.53|58.89|56.49|0
1656668450000|2022-07-01 09:40:50|58.98|56.58|59|56.6|59|56.6|58.98|56.58|0
1656668460000|2022-07-01 09:41:00|59.02|56.62|59.02|56.62|59.02|56.62|59|56.6|0
1656668470000|2022-07-01 09:41:10|58.93|56.53|59.07|56.67|59.07|56.67|58.93|56.53|0
1656668480000|2022-07-01 09:41:20|59.11|56.71|59.16|56.76|59.16|56.76|59.11|56.71|0
1656668490000|2022-07-01 09:41:30|59.11|56.71|59.07|56.67|59.16|56.76|59.07|56.67|0
1656668500000|2022-07-01 09:41:40|59.09|56.69|59.07|56.67|59.09|56.69|59.07|56.67|0
1656668510000|2022-07-01 09:41:50|59.02|56.62|59.07|56.67|59.09|56.69|59.02|56.62|0
1656668520000|2022-07-01 09:42:00|59.09|56.69|59.16|56.76|59.16|56.76|59.09|56.69|0
1656668530000|2022-07-01 09:42:10|59.25|56.85|59.25|56.85|59.25|56.85|59.2|56.8|0
1656668540000|2022-07-01 09:42:20|59.2|56.8|59.18|56.78|59.2|56.8|59.16|56.76|0
1656668550000|2022-07-01 09:42:30|59.2|56.8|59.16|56.76|59.22|56.82|59.16|56.76|0
1656668560000|2022-07-01 09:42:40|59.2|56.8|59.2|56.8|59.2|56.8|59.16|56.76|0
1656668570000|2022-07-01 09:42:50|59.18|56.78|59.11|56.71|59.18|56.78|59.02|56.62|0
1656668580000|2022-07-01 09:43:00|59.09|56.69|59.07|56.67|59.09|56.69|59.04|56.64|0
1656668590000|2022-07-01 09:43:10|59|56.6|58.98|56.58|59|56.6|58.98|56.58|0
1656668600000|2022-07-01 09:43:20|59.07|56.67|59.02|56.62|59.07|56.67|59.02|56.62|0
1656668610000|2022-07-01 09:43:30|58.98|56.58|58.98|56.58|59|56.6|58.98|56.58|0
1656668620000|2022-07-01 09:43:40|58.93|56.53|58.93|56.53|58.95|56.55|58.93|56.53|0
1656668630000|2022-07-01 09:43:50|58.89|56.49|58.84|56.44|58.89|56.49|58.84|56.44|0
1656668640000|2022-07-01 09:44:00|58.82|56.42|58.8|56.4|58.82|56.42|58.8|56.4|0
1656668650000|2022-07-01 09:44:10|58.74|56.34|58.7|56.3|58.74|56.34|58.7|56.3|0
1656668660000|2022-07-01 09:44:20|58.65|56.25|56.23|53.83|58.65|56.25|56.14|53.74|0
1656668670000|2022-07-01 09:44:30|55.42|53.02|55.35|52.95|55.42|53.02|55.31|52.91|0
1656668680000|2022-07-01 09:44:40|55.4|53|55.4|53|55.4|53|55.35|52.95|0
1656668690000|2022-07-01 09:44:50|55.44|53.04|55.5|53.1|55.5|53.1|55.44|53.04|0
1656668700000|2022-07-01 09:45:00|55.48|53.08|55.37|52.97|55.48|53.08|55.37|52.97|0
1656668710000|2022-07-01 09:45:10|55.4|53|55.4|53|55.4|53|55.37|52.97|0
1656668720000|2022-07-01 09:45:20|55.31|52.91|55.31|52.91|55.35|52.95|55.31|52.91|0
1656668730000|2022-07-01 09:45:30|55.35|52.95|55.4|53|55.44|53.04|55.35|52.95|0
1656668740000|2022-07-01 09:45:40|55.48|53.08|55.48|53.08|55.53|53.13|55.48|53.08|0
1656668750000|2022-07-01 09:45:50|55.53|53.13|55.55|53.15|55.55|53.15|55.53|53.13|0
1656668760000|2022-07-01 09:46:00|55.57|53.17|55.48|53.08|55.57|53.17|55.48|53.08|0
1656668770000|2022-07-01 09:46:10|55.44|53.04|55.48|53.08|55.48|53.08|55.44|53.04|0
1656668780000|2022-07-01 09:46:20|55.53|53.13|55.4|53|55.53|53.13|55.4|53|0
1656668790000|2022-07-01 09:46:30|55.42|53.02|55.53|53.13|55.53|53.13|55.42|53.02|0
1656668800000|2022-07-01 09:46:40|55.61|53.21|55.66|53.26|55.66|53.26|55.61|53.21|0
1656668820000|2022-07-01 09:47:00|55.63|53.23|55.66|53.26|55.66|53.26|55.63|53.23|0
1656668830000|2022-07-01 09:47:10|55.7|53.3|55.75|53.35|55.75|53.35|55.7|53.3|0
1656668840000|2022-07-01 09:47:20|55.79|53.39|55.79|53.39|55.79|53.39|55.75|53.35|0
1656668850000|2022-07-01 09:47:30|55.83|53.43|55.88|53.48|55.88|53.48|55.83|53.43|0
1656668860000|2022-07-01 09:47:40|55.85|53.45|55.83|53.43|55.85|53.45|55.83|53.43|0
1656668870000|2022-07-01 09:47:50|55.88|53.48|55.83|53.43|55.88|53.48|55.83|53.43|0
1656668880000|2022-07-01 09:48:00|55.79|53.39|55.85|53.45|55.85|53.45|55.79|53.39|0
1656668890000|2022-07-01 09:48:10|55.83|53.43|55.81|53.41|55.83|53.43|55.79|53.39|0
1656668900000|2022-07-01 09:48:20|55.83|53.43|55.85|53.45|55.85|53.45|55.81|53.41|0
1656668910000|2022-07-01 09:48:30|55.92|53.52|55.88|53.48|55.96|53.56|55.88|53.48|0
1656668920000|2022-07-01 09:48:40|55.94|53.54|55.92|53.52|55.94|53.54|55.92|53.52|0
1656668930000|2022-07-01 09:48:50|55.94|53.54|56.14|53.74|56.14|53.74|55.94|53.54|0
1656668940000|2022-07-01 09:49:00|56.27|53.87|56.32|53.92|56.32|53.92|56.27|53.87|0
1656668950000|2022-07-01 09:49:10|56.27|53.87|56.32|53.92|56.32|53.92|56.27|53.87|0
1656668960000|2022-07-01 09:49:20|56.36|53.96|56.41|54.01|56.41|54.01|56.36|53.96|0
1656668970000|2022-07-01 09:49:30|56.45|54.05|56.45|54.05|56.45|54.05|56.41|54.01|0
1656668980000|2022-07-01 09:49:40|56.38|53.98|56.45|54.05|56.45|54.05|56.38|53.98|0
1656668990000|2022-07-01 09:49:50|56.49|54.09|56.63|54.23|56.63|54.23|56.49|54.09|0
1656669000000|2022-07-01 09:50:00|56.67|54.27|56.58|54.18|56.67|54.27|56.58|54.18|0
1656669010000|2022-07-01 09:50:10|56.6|54.2|56.63|54.23|56.63|54.23|56.6|54.2|0
1656669020000|2022-07-01 09:50:20|56.6|54.2|56.76|54.36|56.76|54.36|56.6|54.2|0
1656669030000|2022-07-01 09:50:30|56.67|54.27|56.67|54.27|56.67|54.27|56.67|54.27|0
1656669040000|2022-07-01 09:50:40|56.72|54.32|56.69|54.29|56.72|54.32|56.67|54.27|0
1656669050000|2022-07-01 09:50:50|56.63|54.23|56.63|54.23|56.65|54.25|56.63|54.23|0
1656669060000|2022-07-01 09:51:00|56.58|54.18|56.63|54.23|56.63|54.23|56.58|54.18|0
1656669070000|2022-07-01 09:51:10|56.6|54.2|56.63|54.23|56.63|54.23|56.58|54.18|0
1656669080000|2022-07-01 09:51:20|56.69|54.29|56.63|54.23|56.69|54.29|56.63|54.23|0
1656669090000|2022-07-01 09:51:30|56.58|54.18|56.63|54.23|56.67|54.27|56.58|54.18|0
1656669100000|2022-07-01 09:51:40|56.65|54.25|56.67|54.27|56.67|54.27|56.63|54.23|0
1656669110000|2022-07-01 09:51:50|56.65|54.25|56.65|54.25|56.67|54.27|56.65|54.25|0
1656669120000|2022-07-01 09:52:00|56.67|54.27|56.67|54.27|56.67|54.27|56.63|54.23|0
1656669130000|2022-07-01 09:52:10|56.72|54.32|56.63|54.23|56.72|54.32|56.63|54.23|0
1656669140000|2022-07-01 09:52:20|56.6|54.2|56.63|54.23|56.63|54.23|56.6|54.2|0
1656669150000|2022-07-01 09:52:30|56.58|54.18|56.63|54.23|56.65|54.25|56.58|54.18|0
1656669160000|2022-07-01 09:52:40|56.58|54.18|56.58|54.18|56.63|54.23|56.58|54.18|0
1656669170000|2022-07-01 09:52:50|56.65|54.25|56.63|54.23|56.65|54.25|56.63|54.23|0
1656669180000|2022-07-01 09:53:00|56.58|54.18|56.58|54.18|56.58|54.18|56.58|54.18|0
1656669190000|2022-07-01 09:53:10|56.54|54.14|56.54|54.14|56.54|54.14|56.45|54.05|0
1656669200000|2022-07-01 09:53:20|56.58|54.18|56.54|54.14|56.58|54.18|56.54|54.14|0
1656669210000|2022-07-01 09:53:30|56.49|54.09|56.49|54.09|56.49|54.09|56.49|54.09|0
1656669220000|2022-07-01 09:53:40|56.54|54.14|56.54|54.14|56.54|54.14|56.49|54.09|0
1656669230000|2022-07-01 09:53:50|56.58|54.18|56.85|54.45|56.85|54.45|56.58|54.18|0
1656669240000|2022-07-01 09:54:00|56.89|54.49|56.87|54.47|56.89|54.49|56.87|54.47|0
1656669250000|2022-07-01 09:54:10|56.85|54.45|56.94|54.54|56.94|54.54|56.85|54.45|0
1656669260000|2022-07-01 09:54:20|56.89|54.49|56.94|54.54|56.94|54.54|56.89|54.49|0
1656669270000|2022-07-01 09:54:30|56.92|54.52|56.94|54.54|56.94|54.54|56.92|54.52|0
1656669280000|2022-07-01 09:54:40|56.98|54.58|56.89|54.49|57.03|54.63|56.89|54.49|0
1656669290000|2022-07-01 09:54:50|56.94|54.54|56.92|54.52|56.94|54.54|56.92|54.52|0
1656669300000|2022-07-01 09:55:00|56.89|54.49|56.98|54.58|56.98|54.58|56.89|54.49|0
1656669310000|2022-07-01 09:55:10|56.96|54.56|56.94|54.54|56.96|54.56|56.92|54.52|0
1656669320000|2022-07-01 09:55:20|56.89|54.49|56.94|54.54|56.94|54.54|56.89|54.49|0
1656669330000|2022-07-01 09:55:30|56.92|54.52|56.94|54.54|56.94|54.54|56.89|54.49|0
1656669340000|2022-07-01 09:55:40|56.92|54.52|56.85|54.45|56.92|54.52|56.85|54.45|0
1656669350000|2022-07-01 09:55:50|56.87|54.47|56.94|54.54|56.94|54.54|56.85|54.45|0
1656669360000|2022-07-01 09:56:00|56.87|54.47|56.78|54.38|56.87|54.47|56.72|54.32|0
1656669370000|2022-07-01 09:56:10|56.8|54.4|56.67|54.27|56.8|54.4|56.67|54.27|0
1656669380000|2022-07-01 09:56:20|56.72|54.32|56.72|54.32|56.72|54.32|56.69|54.29|0
1656669390000|2022-07-01 09:56:30|56.67|54.27|56.67|54.27|56.67|54.27|56.65|54.25|0
1656669400000|2022-07-01 09:56:40|56.63|54.23|56.72|54.32|56.72|54.32|56.63|54.23|0
1656669410000|2022-07-01 09:56:50|56.8|54.4|56.8|54.4|56.8|54.4|56.78|54.38|0
1656669420000|2022-07-01 09:57:00|56.76|54.36|56.76|54.36|56.76|54.36|56.76|54.36|0
1656669430000|2022-07-01 09:57:10|56.78|54.38|56.83|54.43|56.83|54.43|56.78|54.38|0
1656669440000|2022-07-01 09:57:20|56.8|54.4|56.78|54.38|56.8|54.4|56.78|54.38|0
1656669450000|2022-07-01 09:57:30|56.72|54.32|56.76|54.36|56.76|54.36|56.67|54.27|0
1656669460000|2022-07-01 09:57:40|56.72|54.32|56.74|54.34|56.74|54.34|56.72|54.32|0
1656669470000|2022-07-01 09:57:50|56.72|54.32|56.76|54.36|56.76|54.36|56.72|54.32|0
1656669480000|2022-07-01 09:58:00|56.72|54.32|56.76|54.36|56.76|54.36|56.72|54.32|0
1656669490000|2022-07-01 09:58:10|56.8|54.4|56.72|54.32|56.8|54.4|56.72|54.32|0
1656669500000|2022-07-01 09:58:20|56.67|54.27|56.76|54.36|56.76|54.36|56.67|54.27|0
1656669510000|2022-07-01 09:58:30|56.72|54.32|56.69|54.29|56.72|54.32|56.69|54.29|0
1656669520000|2022-07-01 09:58:40|56.74|54.34|56.71|54.31|56.74|54.34|56.71|54.31|0
1656669530000|2022-07-01 09:58:50|56.74|54.34|56.74|54.34|56.74|54.34|56.71|54.31|0
1656669540000|2022-07-01 09:59:00|56.71|54.31|56.69|54.29|56.71|54.31|56.67|54.27|0
1656669550000|2022-07-01 09:59:10|56.67|54.27|56.71|54.31|56.71|54.31|56.67|54.27|0
1656669560000|2022-07-01 09:59:20|56.74|54.34|56.78|54.38|56.78|54.38|56.74|54.34|0
1656669570000|2022-07-01 09:59:30|56.71|54.31|56.8|54.4|56.85|54.45|56.71|54.31|0
1656669580000|2022-07-01 09:59:40|56.91|54.51|56.89|54.49|56.91|54.51|56.89|54.49|0
1656669590000|2022-07-01 09:59:50|56.85|54.45|56.89|54.49|56.89|54.49|56.85|54.45|0
1656669600000|2022-07-01 10:00:00|56.85|54.45|57.03|54.63|57.07|54.67|56.85|54.45|0
1656669610000|2022-07-01 10:00:10|56.98|54.58|56.98|54.58|57.03|54.63|56.98|54.58|0
1656669620000|2022-07-01 10:00:20|56.89|54.49|56.94|54.54|56.94|54.54|56.89|54.49|0
1656669630000|2022-07-01 10:00:30|56.89|54.49|56.94|54.54|56.94|54.54|56.89|54.49|0
1656669640000|2022-07-01 10:00:40|56.96|54.56|56.94|54.54|56.96|54.56|56.94|54.54|0
1656669650000|2022-07-01 10:00:50|56.89|54.49|56.94|54.54|56.94|54.54|56.89|54.49|0
1656669660000|2022-07-01 10:01:00|56.89|54.49|56.85|54.45|56.89|54.49|56.85|54.45|0
1656669670000|2022-07-01 10:01:10|56.76|54.36|56.78|54.38|56.78|54.38|56.76|54.36|0
1656669680000|2022-07-01 10:01:20|56.76|54.36|56.78|54.38|56.8|54.4|56.76|54.36|0
1656669690000|2022-07-01 10:01:30|56.76|54.36|56.76|54.36|56.76|54.36|56.76|54.36|0
1656669700000|2022-07-01 10:01:40|56.8|54.4|56.8|54.4|56.82|54.42|56.8|54.4|0
1656669710000|2022-07-01 10:01:50|56.82|54.42|56.74|54.34|56.82|54.42|56.74|54.34|0
1656669720000|2022-07-01 10:02:00|56.67|54.27|56.67|54.27|56.67|54.27|56.63|54.23|0
1656669730000|2022-07-01 10:02:10|56.63|54.23|56.58|54.18|56.67|54.27|56.58|54.18|0
1656669740000|2022-07-01 10:02:20|56.54|54.14|56.54|54.14|56.54|54.14|56.54|54.14|0
1656669750000|2022-07-01 10:02:30|56.51|54.11|56.49|54.09|56.54|54.14|56.49|54.09|0
1656669760000|2022-07-01 10:02:40|56.51|54.11|56.45|54.05|56.51|54.11|56.45|54.05|0
1656669780000|2022-07-01 10:03:00|56.4|54|56.4|54|56.4|54|56.4|54|0
1656669790000|2022-07-01 10:03:10|56.42|54.02|56.4|54|56.42|54.02|56.4|54|0
1656669800000|2022-07-01 10:03:20|56.42|54.02|56.42|54.02|56.42|54.02|56.42|54.02|0
1656669810000|2022-07-01 10:03:30|56.4|54|56.36|53.96|56.45|54.05|56.36|53.96|0
1656669820000|2022-07-01 10:03:40|56.31|53.91|56.36|53.96|56.36|53.96|56.31|53.91|0
1656669830000|2022-07-01 10:03:50|56.34|53.94|56.4|54|56.4|54|56.34|53.94|0
1656669840000|2022-07-01 10:04:00|56.36|53.96|56.34|53.94|56.36|53.96|56.31|53.91|0
1656669850000|2022-07-01 10:04:10|56.31|53.91|56.23|53.83|56.31|53.91|56.23|53.83|0
1656669860000|2022-07-01 10:04:20|56.2|53.8|56.18|53.78|56.2|53.8|56.18|53.78|0
1656669870000|2022-07-01 10:04:30|56.23|53.83|56.2|53.8|56.23|53.83|56.2|53.8|0
1656669880000|2022-07-01 10:04:40|56.23|53.83|56.18|53.78|56.23|53.83|56.18|53.78|0
1656669890000|2022-07-01 10:04:50|56.16|53.76|56.14|53.74|56.16|53.76|56.14|53.74|0
1656669900000|2022-07-01 10:05:00|56.16|53.76|56.18|53.78|56.18|53.78|56.16|53.76|0
1656669910000|2022-07-01 10:05:10|56.2|53.8|56.23|53.83|56.23|53.83|56.2|53.8|0
1656669920000|2022-07-01 10:05:20|56.18|53.78|56.18|53.78|56.18|53.78|56.18|53.78|0
1656669930000|2022-07-01 10:05:30|56.2|53.8|56.23|53.83|56.27|53.87|56.2|53.8|0
1656669940000|2022-07-01 10:05:40|56.18|53.78|56.09|53.69|56.18|53.78|56.09|53.69|0
1656669950000|2022-07-01 10:05:50|56.05|53.65|56.05|53.65|56.05|53.65|56.05|53.65|0
1656669960000|2022-07-01 10:06:00|56.03|53.63|56.05|53.65|56.07|53.67|56.03|53.63|0
1656669970000|2022-07-01 10:06:10|56.09|53.69|56.14|53.74|56.14|53.74|56.09|53.69|0
1656669980000|2022-07-01 10:06:20|56.09|53.69|56.09|53.69|56.11|53.71|56.09|53.69|0
1656669990000|2022-07-01 10:06:30|56.07|53.67|56.18|53.78|56.18|53.78|56.07|53.67|0
1656670000000|2022-07-01 10:06:40|56.14|53.74|56.18|53.78|56.18|53.78|56.14|53.74|0
1656670020000|2022-07-01 10:07:00|56.14|53.74|56.14|53.74|56.18|53.78|56.14|53.74|0
1656670030000|2022-07-01 10:07:10|56.09|53.69|56|53.6|56.09|53.69|56|53.6|0
1656670040000|2022-07-01 10:07:20|55.96|53.56|55.96|53.56|55.96|53.56|55.96|53.56|0
1656670050000|2022-07-01 10:07:30|55.87|53.47|55.87|53.47|55.92|53.52|55.87|53.47|0
1656670080000|2022-07-01 10:08:00|55.85|53.45|55.83|53.43|55.85|53.45|55.83|53.43|0
1656670090000|2022-07-01 10:08:10|55.87|53.47|55.85|53.45|55.87|53.47|55.85|53.45|0
1656670100000|2022-07-01 10:08:20|55.74|53.34|55.7|53.3|55.74|53.34|55.67|53.27|0
1656670110000|2022-07-01 10:08:30|55.65|53.25|55.72|53.32|55.74|53.34|55.65|53.25|0
1656670120000|2022-07-01 10:08:40|55.7|53.3|55.7|53.3|55.74|53.34|55.7|53.3|0
1656670130000|2022-07-01 10:08:50|55.72|53.32|55.74|53.34|55.74|53.34|55.72|53.32|0
1656670140000|2022-07-01 10:09:00|55.72|53.32|55.74|53.34|55.74|53.34|55.7|53.3|0
1656670150000|2022-07-01 10:09:10|55.78|53.38|55.81|53.41|55.83|53.43|55.78|53.38|0
1656670160000|2022-07-01 10:09:20|55.78|53.38|55.65|53.25|55.78|53.38|55.65|53.25|0
1656670170000|2022-07-01 10:09:30|55.7|53.3|55.76|53.36|55.76|53.36|55.7|53.3|0
1656670180000|2022-07-01 10:09:40|55.74|53.34|55.7|53.3|55.74|53.34|55.7|53.3|0
1656670190000|2022-07-01 10:09:50|55.72|53.32|55.7|53.3|55.72|53.32|55.65|53.25|0
1656670200000|2022-07-01 10:10:00|55.72|53.32|55.7|53.3|55.72|53.32|55.7|53.3|0
1656670230000|2022-07-01 10:10:30|55.72|53.32|55.67|53.27|55.72|53.32|55.67|53.27|0
1656670240000|2022-07-01 10:10:40|55.65|53.25|55.65|53.25|55.65|53.25|55.61|53.21|0
1656670250000|2022-07-01 10:10:50|55.7|53.3|55.65|53.25|55.7|53.3|55.65|53.25|0
1656670260000|2022-07-01 10:11:00|55.61|53.21|55.52|53.12|55.61|53.21|55.52|53.12|0
1656670270000|2022-07-01 10:11:10|55.54|53.14|55.52|53.12|55.54|53.14|55.52|53.12|0
1656670280000|2022-07-01 10:11:20|55.54|53.14|55.56|53.16|55.56|53.16|55.52|53.12|0
1656670290000|2022-07-01 10:11:30|55.54|53.14|55.59|53.19|55.59|53.19|55.54|53.14|0
1656670300000|2022-07-01 10:11:40|55.61|53.21|55.63|53.23|55.63|53.23|55.61|53.21|0
1656670310000|2022-07-01 10:11:50|55.65|53.25|55.61|53.21|55.65|53.25|55.61|53.21|0
1656670320000|2022-07-01 10:12:00|55.65|53.25|55.7|53.3|55.7|53.3|55.65|53.25|0
1656670340000|2022-07-01 10:12:20|55.61|53.21|55.61|53.21|55.61|53.21|55.61|53.21|0
1656670350000|2022-07-01 10:12:30|55.65|53.25|55.7|53.3|55.7|53.3|55.65|53.25|0
1656670360000|2022-07-01 10:12:40|55.65|53.25|55.65|53.25|55.65|53.25|55.65|53.25|0
1656670370000|2022-07-01 10:12:50|55.61|53.21|55.61|53.21|55.61|53.21|55.61|53.21|0
1656670380000|2022-07-01 10:13:00|55.63|53.23|55.74|53.34|55.74|53.34|55.63|53.23|0
1656670390000|2022-07-01 10:13:10|55.78|53.38|55.83|53.43|55.83|53.43|55.78|53.38|0
1656670400000|2022-07-01 10:13:20|55.87|53.47|55.87|53.47|55.87|53.47|55.87|53.47|0
1656670410000|2022-07-01 10:13:30|55.92|53.52|55.89|53.49|55.96|53.56|55.89|53.49|0
1656670420000|2022-07-01 10:13:40|55.87|53.47|55.83|53.43|55.89|53.49|55.83|53.43|0
1656670430000|2022-07-01 10:13:50|55.78|53.38|55.78|53.38|55.78|53.38|55.78|53.38|0
1656670450000|2022-07-01 10:14:10|55.83|53.43|55.8|53.4|55.83|53.43|55.78|53.38|0
1656670460000|2022-07-01 10:14:20|55.78|53.38|55.78|53.38|55.78|53.38|55.78|53.38|0
1656670470000|2022-07-01 10:14:30|55.96|53.56|55.96|53.56|55.96|53.56|55.96|53.56|0
1656670500000|2022-07-01 10:15:00|56|53.6|56.09|53.69|56.14|53.74|56|53.6|0
1656670520000|2022-07-01 10:15:20|56.14|53.74|56.11|53.71|56.14|53.74|56.09|53.69|0
1656670530000|2022-07-01 10:15:30|56.09|53.69|56.14|53.74|56.14|53.74|56.09|53.69|0
1656670550000|2022-07-01 10:15:50|56.16|53.76|56.18|53.78|56.18|53.78|56.14|53.74|0
1656670560000|2022-07-01 10:16:00|56.22|53.82|56.36|53.96|56.36|53.96|56.22|53.82|0
1656670570000|2022-07-01 10:16:10|56.4|54|56.42|54.02|56.49|54.09|56.4|54|0
1656670580000|2022-07-01 10:16:20|56.44|54.04|56.36|53.96|56.44|54.04|56.36|53.96|0
1656670590000|2022-07-01 10:16:30|56.42|54.02|56.58|54.18|56.58|54.18|56.42|54.02|0
1656670600000|2022-07-01 10:16:40|56.49|54.09|56.49|54.09|56.49|54.09|56.49|54.09|0
1656670610000|2022-07-01 10:16:50|56.44|54.04|56.49|54.09|56.49|54.09|56.44|54.04|0
1656670620000|2022-07-01 10:17:00|56.53|54.13|56.53|54.13|56.53|54.13|56.53|54.13|0
1656670630000|2022-07-01 10:17:10|56.49|54.09|56.49|54.09|56.49|54.09|56.44|54.04|0
1656670640000|2022-07-01 10:17:20|56.51|54.11|56.53|54.13|56.53|54.13|56.51|54.11|0
1656670650000|2022-07-01 10:17:30|56.58|54.18|56.67|54.27|56.67|54.27|56.58|54.18|0
1656670660000|2022-07-01 10:17:40|56.62|54.22|56.58|54.18|56.62|54.22|56.58|54.18|0
1656670670000|2022-07-01 10:17:50|56.55|54.15|56.6|54.2|56.6|54.2|56.53|54.13|0
1656670680000|2022-07-01 10:18:00|56.64|54.24|56.71|54.31|56.71|54.31|56.62|54.22|0
1656670690000|2022-07-01 10:18:10|56.69|54.29|56.62|54.22|56.69|54.29|56.62|54.22|0
1656670700000|2022-07-01 10:18:20|56.58|54.18|56.62|54.22|56.62|54.22|56.58|54.18|0
1656670710000|2022-07-01 10:18:30|56.6|54.2|56.62|54.22|56.62|54.22|56.58|54.18|0
1656670720000|2022-07-01 10:18:40|56.6|54.2|56.62|54.22|56.62|54.22|56.6|54.2|0
1656670740000|2022-07-01 10:19:00|56.67|54.27|56.67|54.27|56.67|54.27|56.67|54.27|0
1656670760000|2022-07-01 10:19:20|56.69|54.29|56.75|54.35|56.75|54.35|56.69|54.29|0
1656670770000|2022-07-01 10:19:30|56.8|54.4|56.75|54.35|56.8|54.4|56.75|54.35|0
1656670780000|2022-07-01 10:19:40|56.78|54.38|56.71|54.31|56.78|54.38|56.71|54.31|0
1656670790000|2022-07-01 10:19:50|56.67|54.27|56.67|54.27|56.69|54.29|56.67|54.27|0
1656670800000|2022-07-01 10:20:00|56.75|54.35|56.78|54.38|56.78|54.38|56.73|54.33|0
1656670810000|2022-07-01 10:20:10|56.75|54.35|56.84|54.44|56.84|54.44|56.75|54.35|0
1656670820000|2022-07-01 10:20:20|56.8|54.4|56.82|54.42|56.82|54.42|56.8|54.4|0
1656670830000|2022-07-01 10:20:30|56.8|54.4|56.8|54.4|56.8|54.4|56.75|54.35|0
1656670840000|2022-07-01 10:20:40|56.75|54.35|56.71|54.31|56.75|54.35|56.71|54.31|0
1656670850000|2022-07-01 10:20:50|56.73|54.33|56.73|54.33|56.73|54.33|56.73|54.33|0
1656670860000|2022-07-01 10:21:00|56.71|54.31|56.6|54.2|56.71|54.31|56.6|54.2|0
1656670870000|2022-07-01 10:21:10|56.64|54.24|56.62|54.22|56.64|54.24|56.6|54.2|0
1656670880000|2022-07-01 10:21:20|56.64|54.24|56.67|54.27|56.67|54.27|56.62|54.22|0
1656670890000|2022-07-01 10:21:30|56.64|54.24|56.62|54.22|56.64|54.24|56.58|54.18|0
1656670900000|2022-07-01 10:21:40|56.71|54.31|56.71|54.31|56.73|54.33|56.71|54.31|0
1656670910000|2022-07-01 10:21:50|56.73|54.33|56.73|54.33|56.75|54.35|56.71|54.31|0
1656670920000|2022-07-01 10:22:00|56.71|54.31|56.75|54.35|56.75|54.35|56.71|54.31|0
1656670930000|2022-07-01 10:22:10|56.78|54.38|56.8|54.4|56.8|54.4|56.78|54.38|0
1656670940000|2022-07-01 10:22:20|56.84|54.44|56.89|54.49|56.89|54.49|56.84|54.44|0
1656670960000|2022-07-01 10:22:40|56.84|54.44|56.89|54.49|56.89|54.49|56.84|54.44|0
1656670970000|2022-07-01 10:22:50|56.91|54.51|56.89|54.49|56.93|54.53|56.89|54.49|0
1656670980000|2022-07-01 10:23:00|56.93|54.53|56.89|54.49|56.93|54.53|56.89|54.49|0
1656670990000|2022-07-01 10:23:10|56.84|54.44|56.75|54.35|56.84|54.44|56.75|54.35|0
1656671000000|2022-07-01 10:23:20|56.78|54.38|56.89|54.49|56.89|54.49|56.78|54.38|0
1656671010000|2022-07-01 10:23:30|56.93|54.53|56.93|54.53|56.93|54.53|56.93|54.53|0
1656671020000|2022-07-01 10:23:40|56.98|54.58|57.02|54.62|57.02|54.62|56.98|54.58|0
1656671030000|2022-07-01 10:23:50|57.07|54.67|57.07|54.67|57.07|54.67|57.07|54.67|0
1656671040000|2022-07-01 10:24:00|57.11|54.71|57.07|54.67|57.11|54.71|57.07|54.67|0
1656671050000|2022-07-01 10:24:10|57.02|54.62|56.93|54.53|57.02|54.62|56.93|54.53|0
1656671060000|2022-07-01 10:24:20|56.89|54.49|56.98|54.58|56.98|54.58|56.89|54.49|0
1656671070000|2022-07-01 10:24:30|57.02|54.62|56.98|54.58|57.02|54.62|56.98|54.58|0
1656671080000|2022-07-01 10:24:40|56.95|54.55|56.93|54.53|56.95|54.55|56.93|54.53|0
1656671090000|2022-07-01 10:24:50|56.98|54.58|57.02|54.62|57.02|54.62|56.98|54.58|0
1656671100000|2022-07-01 10:25:00|56.98|54.58|56.98|54.58|56.98|54.58|56.98|54.58|0
1656671110000|2022-07-01 10:25:10|57.02|54.62|57.02|54.62|57.04|54.64|57.02|54.62|0
1656671120000|2022-07-01 10:25:20|56.98|54.58|56.93|54.53|56.98|54.58|56.93|54.53|0
1656671130000|2022-07-01 10:25:30|56.91|54.51|56.89|54.49|56.91|54.51|56.89|54.49|0
1656671140000|2022-07-01 10:25:40|56.84|54.44|56.84|54.44|56.84|54.44|56.84|54.44|0
1656671150000|2022-07-01 10:25:50|56.8|54.4|56.71|54.31|56.84|54.44|56.71|54.31|0
1656671160000|2022-07-01 10:26:00|56.75|54.35|56.75|54.35|56.75|54.35|56.75|54.35|0
1656671170000|2022-07-01 10:26:10|56.77|54.37|56.75|54.35|56.8|54.4|56.75|54.35|0
1656671180000|2022-07-01 10:26:20|56.71|54.31|56.71|54.31|56.71|54.31|56.71|54.31|0
1656671190000|2022-07-01 10:26:30|56.66|54.26|56.62|54.22|56.66|54.26|56.62|54.22|0
1656671200000|2022-07-01 10:26:40|56.64|54.24|56.73|54.33|56.73|54.33|56.64|54.24|0
1656671210000|2022-07-01 10:26:50|56.71|54.31|56.69|54.29|56.71|54.31|56.66|54.26|0
1656671220000|2022-07-01 10:27:00|56.71|54.31|56.75|54.35|56.77|54.37|56.71|54.31|0
1656671230000|2022-07-01 10:27:10|56.62|54.22|56.66|54.26|56.66|54.26|56.62|54.22|0
1656671240000|2022-07-01 10:27:20|56.62|54.22|56.62|54.22|56.62|54.22|56.62|54.22|0
1656671250000|2022-07-01 10:27:30|56.58|54.18|56.58|54.18|56.58|54.18|56.58|54.18|0
1656671260000|2022-07-01 10:27:40|56.53|54.13|56.53|54.13|56.53|54.13|56.51|54.11|0
1656671270000|2022-07-01 10:27:50|56.58|54.18|56.55|54.15|56.58|54.18|56.53|54.13|0
1656671280000|2022-07-01 10:28:00|56.58|54.18|56.62|54.22|56.62|54.22|56.58|54.18|0
1656671290000|2022-07-01 10:28:10|56.58|54.18|56.53|54.13|56.58|54.18|56.53|54.13|0
1656671300000|2022-07-01 10:28:20|56.49|54.09|56.4|54|56.49|54.09|56.4|54|0
1656671310000|2022-07-01 10:28:30|56.35|53.95|56.35|53.95|56.35|53.95|56.35|53.95|0
1656671320000|2022-07-01 10:28:40|56.27|53.87|56.35|53.95|56.35|53.95|56.27|53.87|0
1656671330000|2022-07-01 10:28:50|56.33|53.93|56.33|53.93|56.37|53.97|56.33|53.93|0
1656671340000|2022-07-01 10:29:00|56.31|53.91|56.31|53.91|56.31|53.91|56.27|53.87|0
1656671350000|2022-07-01 10:29:10|56.24|53.84|56.29|53.89|56.29|53.89|56.24|53.84|0
1656671360000|2022-07-01 10:29:20|56.26|53.86|56.24|53.84|56.26|53.86|56.24|53.84|0
1656671370000|2022-07-01 10:29:30|56.22|53.82|56.2|53.8|56.22|53.82|56.18|53.78|0
1656671380000|2022-07-01 10:29:40|56.18|53.78|56.2|53.8|56.2|53.8|56.18|53.78|0
1656671390000|2022-07-01 10:29:50|56.22|53.82|56.2|53.8|56.22|53.82|56.2|53.8|0
1656671400000|2022-07-01 10:30:00|56.13|53.73|56.35|53.95|56.35|53.95|56.13|53.73|0
1656671410000|2022-07-01 10:30:10|56.31|53.91|56.26|53.86|56.35|53.95|56.26|53.86|0
1656671420000|2022-07-01 10:30:20|56.31|53.91|56.29|53.89|56.31|53.91|56.26|53.86|0
1656671430000|2022-07-01 10:30:30|56.31|53.91|56.26|53.86|56.31|53.91|56.26|53.86|0
1656671440000|2022-07-01 10:30:40|56.24|53.84|56.22|53.82|56.24|53.84|56.22|53.82|0
1656671450000|2022-07-01 10:30:50|56.2|53.8|56.22|53.82|56.22|53.82|56.2|53.8|0
1656671460000|2022-07-01 10:31:00|56.18|53.78|56.09|53.69|56.18|53.78|56.09|53.69|0
1656671470000|2022-07-01 10:31:10|56.13|53.73|56.18|53.78|56.18|53.78|56.13|53.73|0
1656671480000|2022-07-01 10:31:20|56.15|53.75|56.18|53.78|56.18|53.78|56.13|53.73|0
1656671490000|2022-07-01 10:31:30|56.15|53.75|56.09|53.69|56.15|53.75|56.09|53.69|0
1656671500000|2022-07-01 10:31:40|56.11|53.71|56.09|53.69|56.11|53.71|56.09|53.69|0
1656671510000|2022-07-01 10:31:50|56.06|53.66|56|53.6|56.06|53.66|56|53.6|0
1656671520000|2022-07-01 10:32:00|56.04|53.64|56.13|53.73|56.13|53.73|56.04|53.64|0
1656671530000|2022-07-01 10:32:10|56.09|53.69|56.13|53.73|56.13|53.73|56.04|53.64|0
1656671540000|2022-07-01 10:32:20|56.26|53.86|56.24|53.84|56.26|53.86|56.18|53.78|0
1656671550000|2022-07-01 10:32:30|56.18|53.78|56.22|53.82|56.22|53.82|56.18|53.78|0
1656671560000|2022-07-01 10:32:40|56.13|53.73|56.13|53.73|56.18|53.78|56.13|53.73|0
1656671570000|2022-07-01 10:32:50|56.15|53.75|56.13|53.73|56.15|53.75|56.13|53.73|0
1656671580000|2022-07-01 10:33:00|56.09|53.69|56.09|53.69|56.13|53.73|56.09|53.69|0
1656671590000|2022-07-01 10:33:10|56|53.6|56|53.6|56|53.6|56|53.6|0
1656671600000|2022-07-01 10:33:20|55.89|53.49|55.93|53.53|55.93|53.53|55.89|53.49|0
1656671610000|2022-07-01 10:33:30|55.91|53.51|55.91|53.51|55.96|53.56|55.91|53.51|0
1656671620000|2022-07-01 10:33:40|55.89|53.49|56.04|53.64|56.04|53.64|55.89|53.49|0
1656671630000|2022-07-01 10:33:50|56|53.6|55.93|53.53|56.02|53.62|55.93|53.53|0
1656671640000|2022-07-01 10:34:00|55.96|53.56|56|53.6|56|53.6|55.96|53.56|0
1656671650000|2022-07-01 10:34:10|56.02|53.62|55.98|53.58|56.02|53.62|55.96|53.56|0
1656671660000|2022-07-01 10:34:20|56.02|53.62|56|53.6|56.02|53.62|56|53.6|0
1656671670000|2022-07-01 10:34:30|55.98|53.58|55.96|53.56|55.98|53.58|55.96|53.56|0
1656671680000|2022-07-01 10:34:40|55.93|53.53|55.87|53.47|55.93|53.53|55.87|53.47|0
1656671690000|2022-07-01 10:34:50|55.82|53.42|55.82|53.42|55.82|53.42|55.82|53.42|0
1656671700000|2022-07-01 10:35:00|55.84|53.44|55.87|53.47|55.87|53.47|55.84|53.44|0
1656671710000|2022-07-01 10:35:10|55.91|53.51|55.87|53.47|55.91|53.51|55.87|53.47|0
1656671730000|2022-07-01 10:35:30|55.91|53.51|55.84|53.44|55.91|53.51|55.84|53.44|0
1656671740000|2022-07-01 10:35:40|55.91|53.51|55.93|53.53|55.95|53.55|55.91|53.51|0
1656671750000|2022-07-01 10:35:50|55.95|53.55|55.91|53.51|55.95|53.55|55.91|53.51|0
1656671760000|2022-07-01 10:36:00|55.93|53.53|56|53.6|56|53.6|55.91|53.51|0
1656671770000|2022-07-01 10:36:10|55.93|53.53|55.91|53.51|55.93|53.53|55.91|53.51|0
1656671780000|2022-07-01 10:36:20|55.87|53.47|55.78|53.38|55.87|53.47|55.73|53.33|0
1656671790000|2022-07-01 10:36:30|55.76|53.36|55.73|53.33|55.76|53.36|55.73|53.33|0
1656671800000|2022-07-01 10:36:40|55.76|53.36|55.76|53.36|55.76|53.36|55.76|53.36|0
1656671810000|2022-07-01 10:36:50|55.73|53.33|55.67|53.27|55.73|53.33|55.65|53.25|0
1656671820000|2022-07-01 10:37:00|55.6|53.2|55.58|53.18|55.6|53.2|55.52|53.12|0
1656671830000|2022-07-01 10:37:10|55.56|53.16|55.56|53.16|55.56|53.16|55.56|53.16|0
1656671850000|2022-07-01 10:37:30|55.52|53.12|55.52|53.12|55.52|53.12|55.52|53.12|0
1656671860000|2022-07-01 10:37:40|55.56|53.16|55.56|53.16|55.56|53.16|55.56|53.16|0
1656671870000|2022-07-01 10:37:50|55.58|53.18|55.56|53.16|55.58|53.18|55.52|53.12|0
1656671880000|2022-07-01 10:38:00|55.58|53.18|55.58|53.18|55.58|53.18|55.58|53.18|0
1656671890000|2022-07-01 10:38:10|55.6|53.2|55.52|53.12|55.6|53.2|55.52|53.12|0
1656671900000|2022-07-01 10:38:20|55.47|53.07|55.52|53.12|55.52|53.12|55.47|53.07|0
1656671910000|2022-07-01 10:38:30|55.56|53.16|55.65|53.25|55.65|53.25|55.56|53.16|0
1656671920000|2022-07-01 10:38:40|55.62|53.22|55.65|53.25|55.69|53.29|55.62|53.22|0
1656671930000|2022-07-01 10:38:50|55.6|53.2|55.52|53.12|55.62|53.22|55.52|53.12|0
1656671940000|2022-07-01 10:39:00|55.58|53.18|55.58|53.18|55.58|53.18|55.56|53.16|0
1656671950000|2022-07-01 10:39:10|55.52|53.12|55.52|53.12|55.54|53.14|55.52|53.12|0
1656671960000|2022-07-01 10:39:20|55.56|53.16|55.56|53.16|55.6|53.2|55.56|53.16|0
1656671970000|2022-07-01 10:39:30|55.52|53.12|55.52|53.12|55.56|53.16|55.52|53.12|0
1656671980000|2022-07-01 10:39:40|55.47|53.07|55.47|53.07|55.47|53.07|55.47|53.07|0
1656671990000|2022-07-01 10:39:50|55.43|53.03|55.38|52.98|55.43|53.03|55.38|52.98|0
1656672000000|2022-07-01 10:40:00|55.43|53.03|55.32|52.92|55.43|53.03|55.32|52.92|0
1656672010000|2022-07-01 10:40:10|55.3|52.9|55.34|52.94|55.34|52.94|55.3|52.9|0
1656672020000|2022-07-01 10:40:20|55.17|52.77|55.12|52.72|55.17|52.77|55.12|52.72|0
1656672030000|2022-07-01 10:40:30|55.17|52.77|55.19|52.79|55.19|52.79|55.17|52.77|0
1656672040000|2022-07-01 10:40:40|55.21|52.81|55.17|52.77|55.21|52.81|55.12|52.72|0
1656672050000|2022-07-01 10:40:50|55.19|52.79|55.14|52.74|55.19|52.79|55.14|52.74|0
1656672060000|2022-07-01 10:41:00|55.12|52.72|55.17|52.77|55.17|52.77|55.12|52.72|0
1656672070000|2022-07-01 10:41:10|55.21|52.81|55.17|52.77|55.21|52.81|55.17|52.77|0
1656672080000|2022-07-01 10:41:20|55.21|52.81|55.3|52.9|55.3|52.9|55.21|52.81|0
1656672090000|2022-07-01 10:41:30|55.34|52.94|55.43|53.03|55.43|53.03|55.34|52.94|0
1656672100000|2022-07-01 10:41:40|55.38|52.98|55.38|52.98|55.4|53|55.38|52.98|0
1656672110000|2022-07-01 10:41:50|55.34|52.94|55.34|52.94|55.38|52.98|55.34|52.94|0
1656672120000|2022-07-01 10:42:00|55.3|52.9|55.25|52.85|55.3|52.9|55.25|52.85|0
1656672130000|2022-07-01 10:42:10|55.21|52.81|55.21|52.81|55.23|52.83|55.21|52.81|0
1656672140000|2022-07-01 10:42:20|55.25|52.85|55.25|52.85|55.25|52.85|55.25|52.85|0
1656672150000|2022-07-01 10:42:30|55.27|52.87|55.27|52.87|55.27|52.87|55.27|52.87|0
1656672160000|2022-07-01 10:42:40|55.3|52.9|55.25|52.85|55.3|52.9|55.25|52.85|0
1656672170000|2022-07-01 10:42:50|55.3|52.9|55.21|52.81|55.3|52.9|55.21|52.81|0
1656672180000|2022-07-01 10:43:00|55.3|52.9|55.38|52.98|55.38|52.98|55.3|52.9|0
1656672190000|2022-07-01 10:43:10|55.34|52.94|55.25|52.85|55.38|52.98|55.25|52.85|0
1656672200000|2022-07-01 10:43:20|55.3|52.9|55.25|52.85|55.3|52.9|55.25|52.85|0
1656672210000|2022-07-01 10:43:30|55.3|52.9|55.25|52.85|55.3|52.9|55.25|52.85|0
1656672220000|2022-07-01 10:43:40|55.3|52.9|55.3|52.9|55.3|52.9|55.3|52.9|0
1656672230000|2022-07-01 10:43:50|55.27|52.87|55.27|52.87|55.3|52.9|55.25|52.85|0
1656672240000|2022-07-01 10:44:00|55.34|52.94|54.99|52.59|55.34|52.94|54.99|52.59|0
1656672250000|2022-07-01 10:44:10|55.03|52.63|55.12|52.72|55.12|52.72|55.03|52.63|0
1656672270000|2022-07-01 10:44:30|55.14|52.74|55.12|52.72|55.14|52.74|55.12|52.72|0
1656672280000|2022-07-01 10:44:40|55.14|52.74|55.03|52.63|55.14|52.74|55.03|52.63|0
1656672290000|2022-07-01 10:44:50|54.99|52.59|54.99|52.59|54.99|52.59|54.95|52.55|0
1656672300000|2022-07-01 10:45:00|54.95|52.55|55.16|52.76|55.16|52.76|54.95|52.55|0
1656672310000|2022-07-01 10:45:10|55.19|52.79|55.05|52.65|55.19|52.79|55.05|52.65|0
1656672320000|2022-07-01 10:45:20|55.03|52.63|55.03|52.63|55.03|52.63|55.03|52.63|0
1656672330000|2022-07-01 10:45:30|54.95|52.55|54.99|52.59|55.03|52.63|54.95|52.55|0
1656672340000|2022-07-01 10:45:40|55.03|52.63|55.03|52.63|55.08|52.68|55.03|52.63|0
1656672350000|2022-07-01 10:45:50|55.08|52.68|55.08|52.68|55.08|52.68|55.08|52.68|0
1656672360000|2022-07-01 10:46:00|54.99|52.59|54.95|52.55|54.99|52.59|54.95|52.55|0
1656672370000|2022-07-01 10:46:10|54.99|52.59|54.99|52.59|54.99|52.59|54.95|52.55|0
1656672380000|2022-07-01 10:46:20|54.95|52.55|54.92|52.52|54.99|52.59|54.92|52.52|0
1656672390000|2022-07-01 10:46:30|54.95|52.55|54.86|52.46|54.95|52.55|54.86|52.46|0
1656672400000|2022-07-01 10:46:40|54.82|52.42|54.82|52.42|54.82|52.42|54.82|52.42|0
1656672410000|2022-07-01 10:46:50|54.77|52.37|54.77|52.37|54.77|52.37|54.77|52.37|0
1656672420000|2022-07-01 10:47:00|54.75|52.35|54.73|52.33|54.75|52.35|54.73|52.33|0
1656672430000|2022-07-01 10:47:10|54.75|52.35|54.75|52.35|54.75|52.35|54.73|52.33|0
1656672440000|2022-07-01 10:47:20|54.71|52.31|54.77|52.37|54.77|52.37|54.71|52.31|0
1656672450000|2022-07-01 10:47:30|54.82|52.42|54.86|52.46|54.86|52.46|54.82|52.42|0
1656672460000|2022-07-01 10:47:40|54.82|52.42|54.77|52.37|54.82|52.42|54.77|52.37|0
1656672470000|2022-07-01 10:47:50|54.69|52.29|54.77|52.37|54.77|52.37|54.69|52.29|0
1656672480000|2022-07-01 10:48:00|54.79|52.39|54.84|52.44|54.84|52.44|54.79|52.39|0
1656672490000|2022-07-01 10:48:10|54.56|52.16|54.56|52.16|54.56|52.16|54.53|52.13|0
1656672500000|2022-07-01 10:48:20|54.58|52.18|54.56|52.16|54.58|52.18|54.56|52.16|0
1656672520000|2022-07-01 10:48:40|54.51|52.11|54.64|52.24|54.64|52.24|54.51|52.11|0
1656672540000|2022-07-01 10:49:00|54.69|52.29|54.84|52.44|54.84|52.44|54.69|52.29|0
1656672550000|2022-07-01 10:49:10|54.86|52.46|54.82|52.42|54.86|52.46|54.82|52.42|0
1656672560000|2022-07-01 10:49:20|54.9|52.5|54.69|52.29|54.9|52.5|54.69|52.29|0
1656672570000|2022-07-01 10:49:30|54.73|52.33|54.79|52.39|54.79|52.39|54.73|52.33|0
1656672580000|2022-07-01 10:49:40|54.86|52.46|54.82|52.42|54.86|52.46|54.82|52.42|0
1656672590000|2022-07-01 10:49:50|54.77|52.37|54.82|52.42|54.82|52.42|54.77|52.37|0
1656672600000|2022-07-01 10:50:00|54.79|52.39|54.77|52.37|54.82|52.42|54.77|52.37|0
1656672610000|2022-07-01 10:50:10|54.82|52.42|54.82|52.42|54.86|52.46|54.82|52.42|0
1656672620000|2022-07-01 10:50:20|54.86|52.46|54.82|52.42|54.86|52.46|54.82|52.42|0
1656672630000|2022-07-01 10:50:30|54.79|52.39|54.9|52.5|54.9|52.5|54.79|52.39|0
1656672640000|2022-07-01 10:50:40|54.92|52.52|54.9|52.5|54.92|52.52|54.9|52.5|0
1656672650000|2022-07-01 10:50:50|54.95|52.55|54.95|52.55|54.95|52.55|54.9|52.5|0
1656672660000|2022-07-01 10:51:00|54.92|52.52|54.86|52.46|54.92|52.52|54.86|52.46|0
1656672670000|2022-07-01 10:51:10|54.9|52.5|54.9|52.5|54.9|52.5|54.86|52.46|0
1656672680000|2022-07-01 10:51:20|54.88|52.48|54.9|52.5|54.9|52.5|54.88|52.48|0
1656672690000|2022-07-01 10:51:30|54.88|52.48|54.88|52.48|54.9|52.5|54.86|52.46|0
1656672700000|2022-07-01 10:51:40|54.9|52.5|54.86|52.46|54.95|52.55|54.86|52.46|0
1656672710000|2022-07-01 10:51:50|54.77|52.37|54.77|52.37|54.82|52.42|54.77|52.37|0
1656672720000|2022-07-01 10:52:00|54.75|52.35|54.77|52.37|54.77|52.37|54.75|52.35|0
1656672730000|2022-07-01 10:52:10|54.82|52.42|54.86|52.46|54.86|52.46|54.82|52.42|0
1656672750000|2022-07-01 10:52:30|54.88|52.48|54.86|52.46|54.88|52.48|54.86|52.46|0
1656672760000|2022-07-01 10:52:40|54.82|52.42|54.82|52.42|54.82|52.42|54.77|52.37|0
1656672770000|2022-07-01 10:52:50|54.86|52.46|54.73|52.33|54.86|52.46|54.73|52.33|0
1656672780000|2022-07-01 10:53:00|54.75|52.35|54.77|52.37|54.77|52.37|54.75|52.35|0
1656672790000|2022-07-01 10:53:10|54.73|52.33|54.79|52.39|54.79|52.39|54.73|52.33|0
1656672800000|2022-07-01 10:53:20|54.77|52.37|54.77|52.37|54.77|52.37|54.77|52.37|0
1656672810000|2022-07-01 10:53:30|54.79|52.39|54.73|52.33|54.79|52.39|54.73|52.33|0
1656672820000|2022-07-01 10:53:40|54.69|52.29|54.58|52.18|54.69|52.29|54.56|52.16|0
1656672830000|2022-07-01 10:53:50|54.56|52.16|54.49|52.09|54.56|52.16|54.49|52.09|0
1656672840000|2022-07-01 10:54:00|54.47|52.07|54.56|52.16|54.56|52.16|54.43|52.03|0
1656672850000|2022-07-01 10:54:10|54.6|52.2|54.56|52.16|54.6|52.2|54.51|52.11|0
1656672860000|2022-07-01 10:54:20|54.6|52.2|54.56|52.16|54.6|52.2|54.56|52.16|0
1656672870000|2022-07-01 10:54:30|54.51|52.11|54.56|52.16|54.56|52.16|54.51|52.11|0
1656672880000|2022-07-01 10:54:40|54.58|52.18|54.6|52.2|54.6|52.2|54.58|52.18|0
1656672890000|2022-07-01 10:54:50|54.56|52.16|54.51|52.11|54.56|52.16|54.49|52.09|0
1656672900000|2022-07-01 10:55:00|54.47|52.07|54.45|52.05|54.47|52.07|54.43|52.03|0
1656672910000|2022-07-01 10:55:10|54.47|52.07|54.43|52.03|54.47|52.07|54.43|52.03|0
1656672920000|2022-07-01 10:55:20|54.47|52.07|54.45|52.05|54.47|52.07|54.43|52.03|0
1656672930000|2022-07-01 10:55:30|54.6|52.2|54.56|52.16|54.6|52.2|54.56|52.16|0
1656672940000|2022-07-01 10:55:40|54.6|52.2|54.6|52.2|54.6|52.2|54.6|52.2|0
1656672950000|2022-07-01 10:55:50|54.51|52.11|54.51|52.11|54.51|52.11|54.51|52.11|0
1656672960000|2022-07-01 10:56:00|54.47|52.07|54.56|52.16|54.56|52.16|54.47|52.07|0
1656672970000|2022-07-01 10:56:10|54.51|52.11|54.43|52.03|54.51|52.11|54.38|51.98|0
1656672980000|2022-07-01 10:56:20|54.47|52.07|54.38|51.98|54.47|52.07|54.38|51.98|0
1656672990000|2022-07-01 10:56:30|54.43|52.03|54.3|51.9|54.43|52.03|54.3|51.9|0
1656673000000|2022-07-01 10:56:40|54.27|51.87|54.3|51.9|54.3|51.9|54.27|51.87|0
1656673010000|2022-07-01 10:56:50|54.25|51.85|54.55|52.15|54.55|52.15|54.25|51.85|0
1656673020000|2022-07-01 10:57:00|54.6|52.2|54.68|52.28|54.68|52.28|54.6|52.2|0
1656673030000|2022-07-01 10:57:10|54.73|52.33|54.84|52.44|54.84|52.44|54.73|52.33|0
1656673040000|2022-07-01 10:57:20|54.9|52.5|54.88|52.48|54.9|52.5|54.86|52.46|0
1656673050000|2022-07-01 10:57:30|54.86|52.46|54.84|52.44|54.86|52.46|54.84|52.44|0
1656673060000|2022-07-01 10:57:40|54.81|52.41|54.9|52.5|54.9|52.5|54.81|52.41|0
1656673070000|2022-07-01 10:57:50|54.77|52.37|54.77|52.37|54.79|52.39|54.77|52.37|0
1656673080000|2022-07-01 10:58:00|54.79|52.39|54.77|52.37|54.79|52.39|54.77|52.37|0
1656673090000|2022-07-01 10:58:10|54.73|52.33|54.64|52.24|54.73|52.33|54.64|52.24|0
1656673100000|2022-07-01 10:58:20|54.47|52.07|54.55|52.15|54.55|52.15|54.47|52.07|0
1656673110000|2022-07-01 10:58:30|54.51|52.11|54.64|52.24|54.64|52.24|54.51|52.11|0
1656673120000|2022-07-01 10:58:40|54.55|52.15|54.38|51.98|54.55|52.15|54.34|51.94|0
1656673130000|2022-07-01 10:58:50|54.43|52.03|54.43|52.03|54.43|52.03|54.4|52|0
1656673140000|2022-07-01 10:59:00|54.47|52.07|54.55|52.15|54.55|52.15|54.45|52.05|0
1656673150000|2022-07-01 10:59:10|54.51|52.11|54.42|52.02|54.51|52.11|54.42|52.02|0
1656673160000|2022-07-01 10:59:20|54.4|52|54.36|51.96|54.4|52|54.34|51.94|0
1656673170000|2022-07-01 10:59:30|54.25|51.85|54.25|51.85|54.38|51.98|54.25|51.85|0
1656673180000|2022-07-01 10:59:40|54.21|51.81|54.12|51.72|54.3|51.9|54.12|51.72|0
1656673190000|2022-07-01 10:59:50|54.17|51.77|54.47|52.07|54.47|52.07|54.12|51.72|0
1656673200000|2022-07-01 11:00:00|54.51|52.11|54.51|52.11|54.53|52.13|54.51|52.11|0
1656673210000|2022-07-01 11:00:10|54.64|52.24|54.64|52.24|54.64|52.24|54.62|52.22|0
1656673220000|2022-07-01 11:00:20|54.68|52.28|54.77|52.37|54.77|52.37|54.68|52.28|0
1656673230000|2022-07-01 11:00:30|54.81|52.41|54.77|52.37|54.81|52.41|54.77|52.37|0
1656673240000|2022-07-01 11:00:40|54.81|52.41|54.83|52.43|54.86|52.46|54.81|52.41|0
1656673250000|2022-07-01 11:00:50|54.81|52.41|54.77|52.37|54.83|52.43|54.77|52.37|0
1656673260000|2022-07-01 11:01:00|54.73|52.33|54.77|52.37|54.77|52.37|54.73|52.33|0
1656673270000|2022-07-01 11:01:10|54.73|52.33|54.77|52.37|54.77|52.37|54.73|52.33|0
1656673280000|2022-07-01 11:01:20|54.68|52.28|54.68|52.28|54.68|52.28|54.64|52.24|0
1656673290000|2022-07-01 11:01:30|54.73|52.33|54.77|52.37|54.77|52.37|54.73|52.33|0
1656673300000|2022-07-01 11:01:40|54.73|52.33|54.81|52.41|54.81|52.41|54.73|52.33|0
1656673310000|2022-07-01 11:01:50|54.77|52.37|54.81|52.41|54.81|52.41|54.77|52.37|0
1656673320000|2022-07-01 11:02:00|54.64|52.24|54.77|52.37|54.77|52.37|54.64|52.24|0
1656673330000|2022-07-01 11:02:10|54.7|52.3|54.68|52.28|54.77|52.37|54.68|52.28|0
1656673340000|2022-07-01 11:02:20|54.51|52.11|54.42|52.02|54.51|52.11|54.42|52.02|0
1656673350000|2022-07-01 11:02:30|54.36|51.96|54.38|51.98|54.42|52.02|54.34|51.94|0
1656673360000|2022-07-01 11:02:40|54.42|52.02|54.32|51.92|54.42|52.02|54.29|51.89|0
1656673370000|2022-07-01 11:02:50|54.38|51.98|54.62|52.22|54.62|52.22|54.38|51.98|0
1656673380000|2022-07-01 11:03:00|54.6|52.2|54.64|52.24|54.64|52.24|54.6|52.2|0
1656673390000|2022-07-01 11:03:10|54.55|52.15|54.64|52.24|54.64|52.24|54.55|52.15|0
1656673400000|2022-07-01 11:03:20|54.6|52.2|54.7|52.3|54.77|52.37|54.6|52.2|0
1656673410000|2022-07-01 11:03:30|54.68|52.28|54.68|52.28|54.68|52.28|54.6|52.2|0
1656673420000|2022-07-01 11:03:40|54.64|52.24|54.81|52.41|54.81|52.41|54.64|52.24|0
1656673430000|2022-07-01 11:03:50|54.83|52.43|54.79|52.39|54.83|52.43|54.79|52.39|0
1656673440000|2022-07-01 11:04:00|54.88|52.48|54.86|52.46|54.88|52.48|54.86|52.46|0
1656673450000|2022-07-01 11:04:10|54.9|52.5|54.94|52.54|54.94|52.54|54.9|52.5|0
1656673460000|2022-07-01 11:04:20|54.99|52.59|55.01|52.61|55.01|52.61|54.99|52.59|0
1656673470000|2022-07-01 11:04:30|54.99|52.59|55.03|52.63|55.05|52.65|54.99|52.59|0
1656673480000|2022-07-01 11:04:40|55.01|52.61|54.9|52.5|55.01|52.61|54.9|52.5|0
1656673490000|2022-07-01 11:04:50|54.94|52.54|55.01|52.61|55.01|52.61|54.94|52.54|0
1656673500000|2022-07-01 11:05:00|55.09|52.69|55.07|52.67|55.09|52.69|55.07|52.67|0
1656673510000|2022-07-01 11:05:10|54.94|52.54|54.94|52.54|54.99|52.59|54.9|52.5|0
1656673520000|2022-07-01 11:05:20|54.9|52.5|54.81|52.41|54.9|52.5|54.81|52.41|0
1656673530000|2022-07-01 11:05:30|54.64|52.24|54.77|52.37|54.77|52.37|54.64|52.24|0
1656673540000|2022-07-01 11:05:40|54.79|52.39|54.81|52.41|54.81|52.41|54.79|52.39|0
1656673550000|2022-07-01 11:05:50|54.77|52.37|54.81|52.41|54.86|52.46|54.77|52.37|0
1656673560000|2022-07-01 11:06:00|54.77|52.37|54.9|52.5|54.94|52.54|54.77|52.37|0
1656673570000|2022-07-01 11:06:10|54.92|52.52|54.99|52.59|54.99|52.59|54.92|52.52|0
1656673580000|2022-07-01 11:06:20|54.94|52.54|54.81|52.41|54.94|52.54|54.81|52.41|0
1656673590000|2022-07-01 11:06:30|54.77|52.37|54.88|52.48|54.88|52.48|54.77|52.37|0
1656673600000|2022-07-01 11:06:40|54.77|52.37|54.81|52.41|54.81|52.41|54.77|52.37|0
1656673610000|2022-07-01 11:06:50|54.83|52.43|54.81|52.41|54.83|52.43|54.81|52.41|0
1656673620000|2022-07-01 11:07:00|54.79|52.39|54.79|52.39|54.79|52.39|54.73|52.33|0
1656673630000|2022-07-01 11:07:10|54.81|52.41|54.81|52.41|54.81|52.41|54.73|52.33|0
1656673640000|2022-07-01 11:07:20|54.77|52.37|54.94|52.54|54.94|52.54|54.77|52.37|0
1656673650000|2022-07-01 11:07:30|54.9|52.5|54.86|52.46|54.9|52.5|54.86|52.46|0
1656673660000|2022-07-01 11:07:40|54.92|52.52|54.88|52.48|54.92|52.52|54.88|52.48|0
1656673670000|2022-07-01 11:07:50|54.86|52.46|54.88|52.48|54.88|52.48|54.86|52.46|0
1656673680000|2022-07-01 11:08:00|54.86|52.46|54.86|52.46|54.9|52.5|54.86|52.46|0
1656673690000|2022-07-01 11:08:10|54.92|52.52|54.99|52.59|54.99|52.59|54.92|52.52|0
1656673700000|2022-07-01 11:08:20|54.96|52.56|54.9|52.5|54.96|52.56|54.9|52.5|0
1656673710000|2022-07-01 11:08:30|54.88|52.48|54.9|52.5|54.9|52.5|54.88|52.48|0
1656673720000|2022-07-01 11:08:40|54.92|52.52|54.92|52.52|54.92|52.52|54.9|52.5|0
1656673730000|2022-07-01 11:08:50|54.99|52.59|54.96|52.56|54.99|52.59|54.96|52.56|0
1656673740000|2022-07-01 11:09:00|54.99|52.59|54.94|52.54|54.99|52.59|54.94|52.54|0
1656673750000|2022-07-01 11:09:10|54.9|52.5|54.86|52.46|54.9|52.5|54.77|52.37|0
1656673760000|2022-07-01 11:09:20|54.88|52.48|54.92|52.52|54.94|52.54|54.86|52.46|0
1656673770000|2022-07-01 11:09:30|54.9|52.5|54.9|52.5|54.94|52.54|54.9|52.5|0
1656673780000|2022-07-01 11:09:40|54.96|52.56|54.99|52.59|55.01|52.61|54.96|52.56|0
1656673790000|2022-07-01 11:09:50|54.96|52.56|54.92|52.52|54.96|52.56|54.86|52.46|0
1656673800000|2022-07-01 11:10:00|54.9|52.5|54.92|52.52|54.94|52.54|54.9|52.5|0
1656673810000|2022-07-01 11:10:10|54.94|52.54|54.88|52.48|54.99|52.59|54.88|52.48|0
1656673820000|2022-07-01 11:10:20|54.92|52.52|54.94|52.54|54.94|52.54|54.92|52.52|0
1656673830000|2022-07-01 11:10:30|54.96|52.56|54.94|52.54|54.96|52.56|54.94|52.54|0
1656673840000|2022-07-01 11:10:40|54.85|52.45|54.9|52.5|54.9|52.5|54.85|52.45|0
1656673850000|2022-07-01 11:10:50|54.92|52.52|54.94|52.54|54.94|52.54|54.9|52.5|0
1656673860000|2022-07-01 11:11:00|54.9|52.5|54.79|52.39|54.9|52.5|54.79|52.39|0
1656673870000|2022-07-01 11:11:10|54.77|52.37|54.6|52.2|54.77|52.37|54.55|52.15|0
1656673880000|2022-07-01 11:11:20|54.42|52.02|54.68|52.28|54.68|52.28|54.42|52.02|0
1656673890000|2022-07-01 11:11:30|54.72|52.32|54.98|52.58|54.98|52.58|54.72|52.32|0
1656673900000|2022-07-01 11:11:40|55.03|52.63|55.03|52.63|55.03|52.63|54.98|52.58|0
1656673910000|2022-07-01 11:11:50|55.01|52.61|55.03|52.63|55.03|52.63|55.01|52.61|0
1656673920000|2022-07-01 11:12:00|54.94|52.54|54.85|52.45|54.98|52.58|54.83|52.43|0
1656673930000|2022-07-01 11:12:10|54.83|52.43|54.92|52.52|54.92|52.52|54.83|52.43|0
1656673940000|2022-07-01 11:12:20|54.85|52.45|55.01|52.61|55.03|52.63|54.85|52.45|0
1656673950000|2022-07-01 11:12:30|54.96|52.56|54.85|52.45|54.96|52.56|54.85|52.45|0
1656673960000|2022-07-01 11:12:40|54.81|52.41|54.85|52.45|54.85|52.45|54.79|52.39|0
1656673970000|2022-07-01 11:12:50|54.83|52.43|54.79|52.39|54.83|52.43|54.77|52.37|0
1656673980000|2022-07-01 11:13:00|54.77|52.37|54.85|52.45|54.85|52.45|54.77|52.37|0
1656673990000|2022-07-01 11:13:10|54.88|52.48|54.9|52.5|54.92|52.52|54.88|52.48|0
1656674000000|2022-07-01 11:13:20|54.92|52.52|54.92|52.52|54.92|52.52|54.92|52.52|0
1656674010000|2022-07-01 11:13:30|54.9|52.5|54.88|52.48|54.9|52.5|54.85|52.45|0
1656674020000|2022-07-01 11:13:40|54.77|52.37|54.7|52.3|54.77|52.37|54.64|52.24|0
1656674030000|2022-07-01 11:13:50|54.68|52.28|54.68|52.28|54.68|52.28|54.66|52.26|0
1656674040000|2022-07-01 11:14:00|54.7|52.3|54.74|52.34|54.77|52.37|54.7|52.3|0
1656674050000|2022-07-01 11:14:10|54.77|52.37|54.77|52.37|54.77|52.37|54.72|52.32|0
1656674060000|2022-07-01 11:14:20|54.74|52.34|54.62|52.22|54.74|52.34|54.62|52.22|0
1656674070000|2022-07-01 11:14:30|54.64|52.24|54.64|52.24|54.64|52.24|54.62|52.22|0
1656674080000|2022-07-01 11:14:40|54.66|52.26|54.68|52.28|54.68|52.28|54.66|52.26|0
1656674090000|2022-07-01 11:14:50|54.7|52.3|54.68|52.28|54.7|52.3|54.68|52.28|0
1656674100000|2022-07-01 11:15:00|54.66|52.26|54.68|52.28|54.68|52.28|54.64|52.24|0
1656674110000|2022-07-01 11:15:10|54.57|52.17|54.55|52.15|54.57|52.17|54.55|52.15|0
1656674120000|2022-07-01 11:15:20|54.59|52.19|54.64|52.24|54.64|52.24|54.59|52.19|0
1656674130000|2022-07-01 11:15:30|54.68|52.28|54.83|52.43|54.83|52.43|54.68|52.28|0
1656674140000|2022-07-01 11:15:40|54.87|52.47|54.9|52.5|54.92|52.52|54.87|52.47|0
1656674150000|2022-07-01 11:15:50|54.98|52.58|54.98|52.58|55.03|52.63|54.98|52.58|0
1656674160000|2022-07-01 11:16:00|55|52.6|55.03|52.63|55.03|52.63|55|52.6|0
1656674170000|2022-07-01 11:16:10|54.96|52.56|54.98|52.58|55|52.6|54.96|52.56|0
1656674180000|2022-07-01 11:16:20|54.96|52.56|54.98|52.58|54.98|52.58|54.94|52.54|0
1656674190000|2022-07-01 11:16:30|55.03|52.63|55.03|52.63|55.03|52.63|55.03|52.63|0
1656674200000|2022-07-01 11:16:40|55.05|52.65|54.98|52.58|55.05|52.65|54.98|52.58|0
1656674210000|2022-07-01 11:16:50|54.9|52.5|54.98|52.58|54.98|52.58|54.9|52.5|0
1656674220000|2022-07-01 11:17:00|54.96|52.56|54.98|52.58|54.98|52.58|54.96|52.56|0
1656674230000|2022-07-01 11:17:10|54.9|52.5|54.85|52.45|54.9|52.5|54.85|52.45|0
1656674240000|2022-07-01 11:17:20|54.83|52.43|54.9|52.5|54.9|52.5|54.83|52.43|0
1656674250000|2022-07-01 11:17:30|54.85|52.45|54.85|52.45|54.87|52.47|54.85|52.45|0
1656674260000|2022-07-01 11:17:40|54.87|52.47|54.9|52.5|54.9|52.5|54.85|52.45|0
1656674270000|2022-07-01 11:17:50|54.81|52.41|54.77|52.37|54.85|52.45|54.77|52.37|0
1656674280000|2022-07-01 11:18:00|54.9|52.5|54.81|52.41|54.9|52.5|54.81|52.41|0
1656674290000|2022-07-01 11:18:10|54.83|52.43|54.9|52.5|54.9|52.5|54.83|52.43|0
1656674300000|2022-07-01 11:18:20|54.98|52.58|55.11|52.71|55.11|52.71|54.98|52.58|0
1656674310000|2022-07-01 11:18:30|55.16|52.76|54.77|52.37|55.16|52.76|54.77|52.37|0
1656674320000|2022-07-01 11:18:40|54.79|52.39|54.77|52.37|54.83|52.43|54.77|52.37|0
1656674330000|2022-07-01 11:18:50|54.33|51.93|54.29|51.89|54.33|51.93|54.29|51.89|0
1656674340000|2022-07-01 11:19:00|54.42|52.02|54.55|52.15|54.55|52.15|54.42|52.02|0
1656674350000|2022-07-01 11:19:10|54.64|52.24|54.9|52.5|54.9|52.5|54.64|52.24|0
1656674360000|2022-07-01 11:19:20|54.87|52.47|55.03|52.63|55.03|52.63|54.87|52.47|0
1656674370000|2022-07-01 11:19:30|54.98|52.58|54.94|52.54|54.98|52.58|54.94|52.54|0
1656674380000|2022-07-01 11:19:40|54.98|52.58|54.94|52.54|54.98|52.58|54.94|52.54|0
1656674390000|2022-07-01 11:19:50|54.83|52.43|54.79|52.39|54.83|52.43|54.79|52.39|0
1656674400000|2022-07-01 11:20:00|54.83|52.43|54.77|52.37|54.83|52.43|54.77|52.37|0
1656674410000|2022-07-01 11:20:10|54.92|52.52|54.85|52.45|54.92|52.52|54.81|52.41|0
1656674420000|2022-07-01 11:20:20|54.94|52.54|54.94|52.54|54.94|52.54|54.92|52.52|0
1656674430000|2022-07-01 11:20:30|54.92|52.52|54.81|52.41|54.92|52.52|54.72|52.32|0
1656674440000|2022-07-01 11:20:40|54.72|52.32|54.68|52.28|54.74|52.34|54.68|52.28|0
1656674450000|2022-07-01 11:20:50|54.7|52.3|54.77|52.37|54.77|52.37|54.7|52.3|0
1656674460000|2022-07-01 11:21:00|54.79|52.39|54.79|52.39|54.79|52.39|54.77|52.37|0
1656674470000|2022-07-01 11:21:10|54.77|52.37|54.77|52.37|54.77|52.37|54.72|52.32|0
1656674480000|2022-07-01 11:21:20|54.81|52.41|54.96|52.56|54.96|52.56|54.81|52.41|0
1656674490000|2022-07-01 11:21:30|54.9|52.5|54.77|52.37|54.9|52.5|54.77|52.37|0
1656674500000|2022-07-01 11:21:40|54.72|52.32|54.74|52.34|54.77|52.37|54.72|52.32|0
1656674510000|2022-07-01 11:21:50|54.83|52.43|54.85|52.45|54.85|52.45|54.77|52.37|0
1656674520000|2022-07-01 11:22:00|54.79|52.39|54.83|52.43|54.85|52.45|54.79|52.39|0
1656674530000|2022-07-01 11:22:10|54.96|52.56|54.94|52.54|54.98|52.58|54.94|52.54|0
1656674540000|2022-07-01 11:22:20|54.87|52.47|54.81|52.41|54.87|52.47|54.77|52.37|0
1656674550000|2022-07-01 11:22:30|54.85|52.45|54.81|52.41|54.85|52.45|54.81|52.41|0
1656674560000|2022-07-01 11:22:40|54.79|52.39|54.85|52.45|54.85|52.45|54.79|52.39|0
1656674570000|2022-07-01 11:22:50|54.83|52.43|54.81|52.41|54.83|52.43|54.81|52.41|0
1656674580000|2022-07-01 11:23:00|54.83|52.43|54.81|52.41|54.83|52.43|54.81|52.41|0
1656674590000|2022-07-01 11:23:10|54.77|52.37|54.77|52.37|54.81|52.41|54.77|52.37|0
1656674600000|2022-07-01 11:23:20|54.81|52.41|54.81|52.41|54.81|52.41|54.81|52.41|0
1656674610000|2022-07-01 11:23:30|54.85|52.45|54.85|52.45|54.85|52.45|54.85|52.45|0
1656674620000|2022-07-01 11:23:40|54.94|52.54|55|52.6|55.03|52.63|54.94|52.54|0
1656674630000|2022-07-01 11:23:50|54.98|52.58|54.96|52.56|54.98|52.58|54.96|52.56|0
1656674640000|2022-07-01 11:24:00|54.98|52.58|55|52.6|55|52.6|54.98|52.58|0
1656674650000|2022-07-01 11:24:10|54.79|52.39|54.81|52.41|54.85|52.45|54.79|52.39|0
1656674660000|2022-07-01 11:24:20|54.85|52.45|54.81|52.41|54.85|52.45|54.81|52.41|0
1656674670000|2022-07-01 11:24:30|54.74|52.34|54.83|52.43|54.83|52.43|54.72|52.32|0
1656674680000|2022-07-01 11:24:40|54.81|52.41|54.98|52.58|54.98|52.58|54.81|52.41|0
1656674690000|2022-07-01 11:24:50|54.94|52.54|54.96|52.56|54.96|52.56|54.94|52.54|0
1656674700000|2022-07-01 11:25:00|54.94|52.54|54.94|52.54|54.96|52.56|54.94|52.54|0
1656674710000|2022-07-01 11:25:10|55|52.6|54.92|52.52|55|52.6|54.92|52.52|0
1656674720000|2022-07-01 11:25:20|54.94|52.54|54.94|52.54|54.98|52.58|54.94|52.54|0
1656674730000|2022-07-01 11:25:30|54.92|52.52|54.94|52.54|54.96|52.56|54.85|52.45|0
1656674740000|2022-07-01 11:25:40|54.9|52.5|54.92|52.52|54.92|52.52|54.9|52.5|0
1656674750000|2022-07-01 11:25:50|54.9|52.5|54.77|52.37|54.9|52.5|54.77|52.37|0
1656674760000|2022-07-01 11:26:00|54.76|52.36|54.76|52.36|54.76|52.36|54.76|52.36|0
1656674770000|2022-07-01 11:26:10|54.74|52.34|54.81|52.41|54.81|52.41|54.74|52.34|0
1656674780000|2022-07-01 11:26:20|54.85|52.45|54.92|52.52|54.92|52.52|54.85|52.45|0
1656674790000|2022-07-01 11:26:30|54.87|52.47|54.92|52.52|54.96|52.56|54.87|52.47|0
1656674800000|2022-07-01 11:26:40|54.89|52.49|54.85|52.45|54.89|52.49|54.85|52.45|0
1656674810000|2022-07-01 11:26:50|54.94|52.54|54.96|52.56|55.03|52.63|54.94|52.54|0
1656674820000|2022-07-01 11:27:00|54.98|52.58|54.98|52.58|55.03|52.63|54.98|52.58|0
1656674830000|2022-07-01 11:27:10|54.94|52.54|54.89|52.49|54.94|52.54|54.89|52.49|0
1656674840000|2022-07-01 11:27:20|54.92|52.52|54.87|52.47|54.92|52.52|54.85|52.45|0
1656674850000|2022-07-01 11:27:30|54.89|52.49|54.81|52.41|54.89|52.49|54.81|52.41|0
1656674860000|2022-07-01 11:27:40|54.92|52.52|54.94|52.54|54.94|52.54|54.89|52.49|0
1656674870000|2022-07-01 11:27:50|54.96|52.56|54.92|52.52|54.96|52.56|54.92|52.52|0
1656674880000|2022-07-01 11:28:00|54.89|52.49|55.02|52.62|55.02|52.62|54.89|52.49|0
1656674890000|2022-07-01 11:28:10|54.98|52.58|55.05|52.65|55.07|52.67|54.98|52.58|0
1656674900000|2022-07-01 11:28:20|55.07|52.67|55.11|52.71|55.11|52.71|55.07|52.67|0
1656674910000|2022-07-01 11:28:30|55.16|52.76|55.24|52.84|55.24|52.84|55.16|52.76|0
1656674920000|2022-07-01 11:28:40|55.33|52.93|55.37|52.97|55.37|52.97|55.33|52.93|0
1656674930000|2022-07-01 11:28:50|55.39|52.99|55.42|53.02|55.42|53.02|55.39|52.99|0
1656674940000|2022-07-01 11:29:00|55.46|53.06|55.59|53.19|55.59|53.19|55.46|53.06|0
1656674950000|2022-07-01 11:29:10|55.64|53.24|55.46|53.06|55.64|53.24|55.46|53.06|0
1656674960000|2022-07-01 11:29:20|55.5|53.1|55.33|52.93|55.5|53.1|55.33|52.93|0
1656674970000|2022-07-01 11:29:30|55.29|52.89|55.33|52.93|55.33|52.93|55.26|52.86|0
1656674980000|2022-07-01 11:29:40|55.37|52.97|55.29|52.89|55.37|52.97|55.29|52.89|0
1656674990000|2022-07-01 11:29:50|55.2|52.8|55.2|52.8|55.2|52.8|55.2|52.8|0
1656675000000|2022-07-01 11:30:00|55.22|52.82|55.31|52.91|55.33|52.93|55.22|52.82|0
1656675010000|2022-07-01 11:30:10|55.29|52.89|55.31|52.91|55.33|52.93|55.29|52.89|0
1656675020000|2022-07-01 11:30:20|55.37|52.97|55.39|52.99|55.42|53.02|55.37|52.97|0
1656675030000|2022-07-01 11:30:30|55.42|53.02|55.42|53.02|55.42|53.02|55.37|52.97|0
1656675040000|2022-07-01 11:30:40|55.35|52.95|55.33|52.93|55.37|52.97|55.33|52.93|0
1656675050000|2022-07-01 11:30:50|55.37|52.97|55.29|52.89|55.37|52.97|55.29|52.89|0
1656675060000|2022-07-01 11:31:00|55.24|52.84|55.22|52.82|55.24|52.84|55.22|52.82|0
1656675070000|2022-07-01 11:31:10|55.2|52.8|55.11|52.71|55.2|52.8|55.11|52.71|0
1656675080000|2022-07-01 11:31:20|55.09|52.69|54.98|52.58|55.09|52.69|54.96|52.56|0
1656675090000|2022-07-01 11:31:30|55.09|52.69|55.18|52.78|55.2|52.8|55.09|52.69|0
1656675100000|2022-07-01 11:31:40|55.2|52.8|55.2|52.8|55.2|52.8|55.2|52.8|0
1656675110000|2022-07-01 11:31:50|55.24|52.84|55.24|52.84|55.24|52.84|55.22|52.82|0
1656675120000|2022-07-01 11:32:00|55.2|52.8|55.2|52.8|55.2|52.8|55.15|52.75|0
1656675130000|2022-07-01 11:32:10|55.22|52.82|55.29|52.89|55.29|52.89|55.22|52.82|0
1656675140000|2022-07-01 11:32:20|55.24|52.84|55.22|52.82|55.24|52.84|55.2|52.8|0
1656675150000|2022-07-01 11:32:30|55.2|52.8|55.2|52.8|55.2|52.8|55.15|52.75|0
1656675170000|2022-07-01 11:32:50|55.11|52.71|55.15|52.75|55.18|52.78|55.11|52.71|0
1656675180000|2022-07-01 11:33:00|55.11|52.71|55.11|52.71|55.15|52.75|55.11|52.71|0
1656675190000|2022-07-01 11:33:10|55.15|52.75|55.11|52.71|55.15|52.75|55.09|52.69|0
1656675200000|2022-07-01 11:33:20|55.13|52.73|55.09|52.69|55.13|52.73|55.09|52.69|0
1656675210000|2022-07-01 11:33:30|55.07|52.67|55.07|52.67|55.09|52.69|55.07|52.67|0
1656675220000|2022-07-01 11:33:40|55.11|52.71|54.89|52.49|55.11|52.71|54.89|52.49|0
1656675230000|2022-07-01 11:33:50|54.85|52.45|54.98|52.58|54.98|52.58|54.81|52.41|0
1656675240000|2022-07-01 11:34:00|54.94|52.54|54.94|52.54|54.96|52.56|54.94|52.54|0
1656675250000|2022-07-01 11:34:10|54.98|52.58|55.02|52.62|55.02|52.62|54.98|52.58|0
1656675260000|2022-07-01 11:34:20|55.09|52.69|55.09|52.69|55.09|52.69|55.09|52.69|0
1656675270000|2022-07-01 11:34:30|55.11|52.71|55.13|52.73|55.13|52.73|55.11|52.71|0
1656675280000|2022-07-01 11:34:40|55.15|52.75|55.15|52.75|55.15|52.75|55.15|52.75|0
1656675290000|2022-07-01 11:34:50|55.13|52.73|55.09|52.69|55.13|52.73|55.07|52.67|0
1656675300000|2022-07-01 11:35:00|55.07|52.67|55.07|52.67|55.13|52.73|55.07|52.67|0
1656675310000|2022-07-01 11:35:10|55.02|52.62|54.94|52.54|55.02|52.62|54.94|52.54|0
1656675320000|2022-07-01 11:35:20|54.96|52.56|54.94|52.54|54.96|52.56|54.94|52.54|0
1656675330000|2022-07-01 11:35:30|54.96|52.56|54.94|52.54|54.96|52.56|54.94|52.54|0
1656675340000|2022-07-01 11:35:40|54.81|52.41|54.76|52.36|54.81|52.41|54.76|52.36|0
1656675350000|2022-07-01 11:35:50|54.74|52.34|54.76|52.36|54.76|52.36|54.68|52.28|0
1656675360000|2022-07-01 11:36:00|54.89|52.49|54.96|52.56|55.04|52.64|54.89|52.49|0
1656675370000|2022-07-01 11:36:10|54.98|52.58|54.94|52.54|54.98|52.58|54.94|52.54|0
1656675380000|2022-07-01 11:36:20|54.89|52.49|54.94|52.54|54.94|52.54|54.87|52.47|0
1656675390000|2022-07-01 11:36:30|54.96|52.56|54.94|52.54|54.96|52.56|54.94|52.54|0
1656675400000|2022-07-01 11:36:40|54.98|52.58|54.96|52.56|55|52.6|54.96|52.56|0
1656675410000|2022-07-01 11:36:50|55|52.6|54.98|52.58|55.07|52.67|54.98|52.58|0
1656675420000|2022-07-01 11:37:00|55.09|52.69|55.02|52.62|55.11|52.71|55.02|52.62|0
1656675430000|2022-07-01 11:37:10|54.98|52.58|55.04|52.64|55.04|52.64|54.98|52.58|0
1656675440000|2022-07-01 11:37:20|55.07|52.67|55.04|52.64|55.11|52.71|55.04|52.64|0
1656675450000|2022-07-01 11:37:30|55.07|52.67|55.02|52.62|55.07|52.67|55.02|52.62|0
1656675470000|2022-07-01 11:37:50|55.04|52.64|55.02|52.62|55.04|52.64|54.98|52.58|0
1656675480000|2022-07-01 11:38:00|55|52.6|55.02|52.62|55.02|52.62|55|52.6|0
1656675490000|2022-07-01 11:38:10|55.07|52.67|55.07|52.67|55.07|52.67|55.07|52.67|0
1656675500000|2022-07-01 11:38:20|55.15|52.75|55.11|52.71|55.15|52.75|55.11|52.71|0
1656675510000|2022-07-01 11:38:30|55.24|52.84|55.28|52.88|55.28|52.88|55.24|52.84|0
1656675520000|2022-07-01 11:38:40|55.17|52.77|55.22|52.82|55.22|52.82|55.17|52.77|0
1656675530000|2022-07-01 11:38:50|55.15|52.75|55.2|52.8|55.2|52.8|55.15|52.75|0
1656675540000|2022-07-01 11:39:00|55.07|52.67|55.11|52.71|55.13|52.73|55.07|52.67|0
1656675550000|2022-07-01 11:39:10|55.13|52.73|55.09|52.69|55.13|52.73|55.09|52.69|0
1656675560000|2022-07-01 11:39:20|55.11|52.71|54.98|52.58|55.11|52.71|54.98|52.58|0
1656675580000|2022-07-01 11:39:40|54.89|52.49|54.76|52.36|54.89|52.49|54.76|52.36|0
1656675590000|2022-07-01 11:39:50|54.72|52.32|54.55|52.15|54.72|52.32|54.5|52.1|0
1656675600000|2022-07-01 11:40:00|54.57|52.17|54.59|52.19|54.59|52.19|54.57|52.17|0
1656675610000|2022-07-01 11:40:10|54.55|52.15|54.57|52.17|54.59|52.19|54.55|52.15|0
1656675620000|2022-07-01 11:40:20|54.42|52.02|54.31|51.91|54.42|52.02|54.31|51.91|0
1656675630000|2022-07-01 11:40:30|54.33|51.93|54.24|51.84|54.37|51.97|54.24|51.84|0
1656675640000|2022-07-01 11:40:40|54.29|51.89|54.24|51.84|54.29|51.89|54.24|51.84|0
1656675650000|2022-07-01 11:40:50|54.29|51.89|54.29|51.89|54.29|51.89|54.26|51.86|0
1656675660000|2022-07-01 11:41:00|54.2|51.8|54.22|51.82|54.22|51.82|54.2|51.8|0
1656675670000|2022-07-01 11:41:10|54.24|51.84|54.07|51.67|54.24|51.84|54.07|51.67|0
1656675680000|2022-07-01 11:41:20|54.2|51.8|54.2|51.8|54.2|51.8|54.16|51.76|0
1656675690000|2022-07-01 11:41:30|54.29|51.89|54.5|52.1|54.5|52.1|54.29|51.89|0
1656675700000|2022-07-01 11:41:40|54.55|52.15|54.52|52.12|54.55|52.15|54.5|52.1|0
1656675710000|2022-07-01 11:41:50|54.5|52.1|54.37|51.97|54.5|52.1|54.37|51.97|0
1656675720000|2022-07-01 11:42:00|54.55|52.15|54.59|52.19|54.59|52.19|54.55|52.15|0
1656675730000|2022-07-01 11:42:10|54.5|52.1|54.42|52.02|54.5|52.1|54.42|52.02|0
1656675740000|2022-07-01 11:42:20|54.44|52.04|54.31|51.91|54.46|52.06|54.24|51.84|0
1656675750000|2022-07-01 11:42:30|54.37|51.97|54.44|52.04|54.44|52.04|54.33|51.93|0
1656675760000|2022-07-01 11:42:40|54.46|52.06|54.44|52.04|54.46|52.06|54.42|52.02|0
1656675770000|2022-07-01 11:42:50|54.42|52.02|54.37|51.97|54.42|52.02|54.37|51.97|0
1656675780000|2022-07-01 11:43:00|54.29|51.89|54.22|51.82|54.29|51.89|54.22|51.82|0
1656675790000|2022-07-01 11:43:10|54.24|51.84|54.14|51.74|54.24|51.84|54.11|51.71|0
1656675800000|2022-07-01 11:43:20|54.24|51.84|54.24|51.84|54.24|51.84|54.24|51.84|0
1656675810000|2022-07-01 11:43:30|54.2|51.8|54.24|51.84|54.24|51.84|54.2|51.8|0
1656675820000|2022-07-01 11:43:40|54.29|51.89|54.11|51.71|54.29|51.89|54.11|51.71|0
1656675830000|2022-07-01 11:43:50|54.16|51.76|54.07|51.67|54.16|51.76|54.07|51.67|0
1656675840000|2022-07-01 11:44:00|54.03|51.63|53.99|51.59|54.03|51.63|53.99|51.59|0
1656675850000|2022-07-01 11:44:10|54.03|51.63|54.03|51.63|54.09|51.69|54.03|51.63|0
1656675860000|2022-07-01 11:44:20|54.05|51.65|54.07|51.67|54.07|51.67|54.03|51.63|0
1656675870000|2022-07-01 11:44:30|53.99|51.59|54.03|51.63|54.03|51.63|53.94|51.54|0
1656675880000|2022-07-01 11:44:40|54.05|51.65|54.16|51.76|54.16|51.76|54.05|51.65|0
1656675890000|2022-07-01 11:44:50|54.2|51.8|54.11|51.71|54.24|51.84|54.11|51.71|0
1656675900000|2022-07-01 11:45:00|54.09|51.69|53.99|51.59|54.09|51.69|53.99|51.59|0
1656675910000|2022-07-01 11:45:10|53.86|51.46|53.86|51.46|53.86|51.46|53.86|51.46|0
1656675920000|2022-07-01 11:45:20|53.9|51.5|53.99|51.59|53.99|51.59|53.9|51.5|0
1656675930000|2022-07-01 11:45:30|54.03|51.63|53.99|51.59|54.03|51.63|53.99|51.59|0
1656675940000|2022-07-01 11:45:40|54.03|51.63|53.99|51.59|54.03|51.63|53.99|51.59|0
1656675950000|2022-07-01 11:45:50|53.96|51.56|53.94|51.54|53.96|51.56|53.94|51.54|0
1656675960000|2022-07-01 11:46:00|53.99|51.59|53.92|51.52|53.99|51.59|53.92|51.52|0
1656675970000|2022-07-01 11:46:10|53.94|51.54|53.99|51.59|53.99|51.59|53.94|51.54|0
1656675980000|2022-07-01 11:46:20|54.01|51.61|54.07|51.67|54.07|51.67|54.01|51.61|0
1656675990000|2022-07-01 11:46:30|54.03|51.63|54.03|51.63|54.07|51.67|54.03|51.63|0
1656676000000|2022-07-01 11:46:40|54.16|51.76|54.16|51.76|54.16|51.76|54.16|51.76|0
1656676010000|2022-07-01 11:46:50|54.03|51.63|53.94|51.54|54.03|51.63|53.94|51.54|0
1656676020000|2022-07-01 11:47:00|53.86|51.46|53.6|51.2|53.86|51.46|53.6|51.2|0
1656676030000|2022-07-01 11:47:10|53.64|51.24|53.56|51.16|53.64|51.24|53.56|51.16|0
1656676040000|2022-07-01 11:47:20|53.6|51.2|53.64|51.24|53.69|51.29|53.6|51.2|0
1656676050000|2022-07-01 11:47:30|53.69|51.29|53.66|51.26|53.69|51.29|53.64|51.24|0
1656676060000|2022-07-01 11:47:40|53.69|51.29|53.81|51.41|53.81|51.41|53.69|51.29|0
1656676070000|2022-07-01 11:47:50|53.86|51.46|53.92|51.52|53.94|51.54|53.86|51.46|0
1656676080000|2022-07-01 11:48:00|53.94|51.54|53.92|51.52|53.94|51.54|53.88|51.48|0
1656676090000|2022-07-01 11:48:10|53.94|51.54|53.9|51.5|53.94|51.54|53.86|51.46|0
1656676100000|2022-07-01 11:48:20|53.86|51.46|53.81|51.41|53.86|51.46|53.77|51.37|0
1656676110000|2022-07-01 11:48:30|53.77|51.37|53.77|51.37|53.77|51.37|53.73|51.33|0
1656676120000|2022-07-01 11:48:40|53.73|51.33|53.69|51.29|53.73|51.33|53.69|51.29|0
1656676130000|2022-07-01 11:48:50|53.73|51.33|53.66|51.26|53.73|51.33|53.66|51.26|0
1656676140000|2022-07-01 11:49:00|53.64|51.24|53.62|51.22|53.64|51.24|53.62|51.22|0
1656676150000|2022-07-01 11:49:10|53.39|50.99|53.43|51.03|53.43|51.03|53.39|50.99|0
1656676160000|2022-07-01 11:49:20|53.39|50.99|53.34|50.94|53.41|51.01|53.34|50.94|0
1656676170000|2022-07-01 11:49:30|53.37|50.97|53.39|50.99|53.39|50.99|53.34|50.94|0
1656676180000|2022-07-01 11:49:40|53.43|51.03|53.51|51.11|53.51|51.11|53.43|51.03|0
1656676190000|2022-07-01 11:49:50|53.47|51.07|53.3|50.9|53.47|51.07|53.3|50.9|0
1656676200000|2022-07-01 11:50:00|53.28|50.88|53.34|50.94|53.34|50.94|53.22|50.82|0
1656676210000|2022-07-01 11:50:10|53.47|51.07|53.56|51.16|53.6|51.2|53.47|51.07|0
1656676220000|2022-07-01 11:50:20|53.04|50.64|53.04|50.64|53.04|50.64|53.04|50.64|0
1656676230000|2022-07-01 11:50:30|53.85|51.45|53.81|51.41|53.85|51.45|53.81|51.41|0
1656676240000|2022-07-01 11:50:40|53.83|51.43|54.26|51.86|54.26|51.86|53.83|51.43|0
1656676250000|2022-07-01 11:50:50|54.17|51.77|54.17|51.77|54.17|51.77|54.13|51.73|0
1656676260000|2022-07-01 11:51:00|54.11|51.71|54.09|51.69|54.11|51.71|54.07|51.67|0
1656676270000|2022-07-01 11:51:10|54.04|51.64|54.13|51.73|54.13|51.73|54.04|51.64|0
1656676280000|2022-07-01 11:51:20|53.92|51.52|53.92|51.52|54|51.6|53.92|51.52|0
1656676290000|2022-07-01 11:51:30|53.96|51.56|54.04|51.64|54.04|51.64|53.96|51.56|0
1656676300000|2022-07-01 11:51:40|54.09|51.69|54.09|51.69|54.09|51.69|54.09|51.69|0
1656676310000|2022-07-01 11:51:50|54.04|51.64|54.09|51.69|54.09|51.69|54.04|51.64|0
1656676320000|2022-07-01 11:52:00|54.11|51.71|54.09|51.69|54.13|51.73|54.04|51.64|0
1656676330000|2022-07-01 11:52:10|54.15|51.75|54.15|51.75|54.15|51.75|54.13|51.73|0
1656676340000|2022-07-01 11:52:20|54.13|51.73|54.04|51.64|54.13|51.73|54.04|51.64|0
1656676350000|2022-07-01 11:52:30|53.98|51.58|54.04|51.64|54.04|51.64|53.98|51.58|0
1656676360000|2022-07-01 11:52:40|54|51.6|54|51.6|54|51.6|53.98|51.58|0
1656676370000|2022-07-01 11:52:50|54.04|51.64|54|51.6|54.06|51.66|54|51.6|0
1656676380000|2022-07-01 11:53:00|54.02|51.62|54.02|51.62|54.02|51.62|54|51.6|0
1656676390000|2022-07-01 11:53:10|54.04|51.64|54|51.6|54.04|51.64|53.96|51.56|0
1656676400000|2022-07-01 11:53:20|53.96|51.56|53.98|51.58|53.98|51.58|53.96|51.56|0
1656676410000|2022-07-01 11:53:30|54|51.6|54.04|51.64|54.04|51.64|54|51.6|0
1656676420000|2022-07-01 11:53:40|54.11|51.71|54.26|51.86|54.26|51.86|54.11|51.71|0
1656676430000|2022-07-01 11:53:50|54.24|51.84|54.26|51.86|54.26|51.86|54.22|51.82|0
1656676440000|2022-07-01 11:54:00|54.17|51.77|54.22|51.82|54.22|51.82|54.17|51.77|0
1656676450000|2022-07-01 11:54:10|54.26|51.86|54.22|51.82|54.26|51.86|54.22|51.82|0
1656676470000|2022-07-01 11:54:30|54.19|51.79|54.26|51.86|54.26|51.86|54.19|51.79|0
1656676480000|2022-07-01 11:54:40|54.24|51.84|54.24|51.84|54.26|51.86|54.24|51.84|0
1656676490000|2022-07-01 11:54:50|54.17|51.77|54.09|51.69|54.17|51.77|54.09|51.69|0
1656676500000|2022-07-01 11:55:00|54|51.6|54.04|51.64|54.04|51.64|54|51.6|0
1656676510000|2022-07-01 11:55:10|54.17|51.77|54.13|51.73|54.19|51.79|54.13|51.73|0
1656676520000|2022-07-01 11:55:20|54.09|51.69|54.09|51.69|54.11|51.71|54.09|51.69|0
1656676530000|2022-07-01 11:55:30|54.13|51.73|54.09|51.69|54.13|51.73|54.04|51.64|0
1656676540000|2022-07-01 11:55:40|54.04|51.64|53.96|51.56|54.04|51.64|53.96|51.56|0
1656676550000|2022-07-01 11:55:50|53.92|51.52|53.92|51.52|53.92|51.52|53.92|51.52|0
1656676560000|2022-07-01 11:56:00|53.94|51.54|53.92|51.52|53.96|51.56|53.92|51.52|0
1656676570000|2022-07-01 11:56:10|53.94|51.54|54.13|51.73|54.13|51.73|53.94|51.54|0
1656676580000|2022-07-01 11:56:20|54.11|51.71|53.94|51.54|54.13|51.73|53.92|51.52|0
1656676590000|2022-07-01 11:56:30|53.98|51.58|53.98|51.58|53.98|51.58|53.96|51.56|0
1656676600000|2022-07-01 11:56:40|54.02|51.62|53.83|51.43|54.02|51.62|53.83|51.43|0
1656676610000|2022-07-01 11:56:50|53.81|51.41|53.83|51.43|53.85|51.45|53.81|51.41|0
1656676620000|2022-07-01 11:57:00|53.87|51.47|53.87|51.47|53.87|51.47|53.79|51.39|0
1656676630000|2022-07-01 11:57:10|53.83|51.43|53.66|51.26|53.83|51.43|53.66|51.26|0
1656676640000|2022-07-01 11:57:20|53.57|51.17|53.66|51.26|53.66|51.26|53.57|51.17|0
1656676650000|2022-07-01 11:57:30|53.7|51.3|53.57|51.17|53.7|51.3|53.51|51.11|0
1656676660000|2022-07-01 11:57:40|53.62|51.22|53.59|51.19|53.62|51.22|53.59|51.19|0
1656676670000|2022-07-01 11:57:50|53.62|51.22|53.62|51.22|53.62|51.22|53.59|51.19|0
1656676680000|2022-07-01 11:58:00|53.57|51.17|53.49|51.09|53.57|51.17|53.49|51.09|0
1656676690000|2022-07-01 11:58:10|53.4|51|53.4|51|53.4|51|53.4|51|0
1656676700000|2022-07-01 11:58:20|53.45|51.05|53.62|51.22|53.62|51.22|53.45|51.05|0
1656676710000|2022-07-01 11:58:30|53.59|51.19|53.68|51.28|53.7|51.3|53.59|51.19|0
1656676720000|2022-07-01 11:58:40|53.64|51.24|53.74|51.34|53.74|51.34|53.64|51.24|0
1656676730000|2022-07-01 11:58:50|53.79|51.39|53.79|51.39|53.79|51.39|53.74|51.34|0
1656676740000|2022-07-01 11:59:00|53.96|51.56|54|51.6|54|51.6|53.96|51.56|0
1656676750000|2022-07-01 11:59:10|54.04|51.64|54.11|51.71|54.11|51.71|54.04|51.64|0
1656676760000|2022-07-01 11:59:20|54.21|51.81|54.26|51.86|54.26|51.86|54.21|51.81|0
1656676770000|2022-07-01 11:59:30|54.3|51.9|54.3|51.9|54.34|51.94|54.3|51.9|0
1656676780000|2022-07-01 11:59:40|54.34|51.94|54.36|51.96|54.39|51.99|54.34|51.94|0
1656676790000|2022-07-01 11:59:50|54.34|51.94|54.3|51.9|54.34|51.94|54.3|51.9|0
1656676800000|2022-07-01 12:00:00|54.21|51.81|54.17|51.77|54.21|51.81|54.13|51.73|0
1656676810000|2022-07-01 12:00:10|54|51.6|53.91|51.51|54|51.6|53.91|51.51|0
1656676820000|2022-07-01 12:00:20|53.83|51.43|53.79|51.39|53.83|51.43|53.74|51.34|0
1656676830000|2022-07-01 12:00:30|53.74|51.34|53.74|51.34|53.79|51.39|53.7|51.3|0
1656676840000|2022-07-01 12:00:40|53.79|51.39|53.83|51.43|53.83|51.43|53.79|51.39|0
1656676850000|2022-07-01 12:00:50|53.79|51.39|53.87|51.47|53.87|51.47|53.74|51.34|0
1656676860000|2022-07-01 12:01:00|54|51.6|54.13|51.73|54.13|51.73|54|51.6|0
1656676870000|2022-07-01 12:01:10|54.09|51.69|54.3|51.9|54.3|51.9|54.09|51.69|0
1656676880000|2022-07-01 12:01:20|54.34|51.94|54.39|51.99|54.39|51.99|54.34|51.94|0
1656676900000|2022-07-01 12:01:40|54.34|51.94|54.51|52.11|54.51|52.11|54.34|51.94|0
1656676910000|2022-07-01 12:01:50|54.47|52.07|54.51|52.11|54.56|52.16|54.47|52.07|0
1656676920000|2022-07-01 12:02:00|54.56|52.16|54.47|52.07|54.56|52.16|54.47|52.07|0
1656676930000|2022-07-01 12:02:10|55.29|52.89|54.39|51.99|55.33|52.93|54.39|51.99|0
1656676940000|2022-07-01 12:02:20|54.3|51.9|55.12|52.72|55.12|52.72|54.3|51.9|0
1656676950000|2022-07-01 12:02:30|55.18|52.78|53.57|51.17|55.18|52.78|53.49|51.09|0
1656676960000|2022-07-01 12:02:40|53.61|51.21|53.57|51.17|53.61|51.21|53.57|51.17|0
1656676970000|2022-07-01 12:02:50|53.53|51.13|53.61|51.21|53.61|51.21|53.53|51.13|0
1656676980000|2022-07-01 12:03:00|53.7|51.3|53.7|51.3|53.7|51.3|53.7|51.3|0
1656676990000|2022-07-01 12:03:10|53.66|51.26|53.78|51.38|53.78|51.38|53.66|51.26|0
1656677000000|2022-07-01 12:03:20|53.83|51.43|53.85|51.45|53.85|51.45|53.83|51.43|0
1656677010000|2022-07-01 12:03:30|53.87|51.47|53.83|51.43|53.87|51.47|53.83|51.43|0
1656677020000|2022-07-01 12:03:40|53.8|51.4|53.78|51.38|53.8|51.4|53.78|51.38|0
1656677030000|2022-07-01 12:03:50|53.83|51.43|53.91|51.51|53.91|51.51|53.83|51.43|0
1656677040000|2022-07-01 12:04:00|53.95|51.55|53.89|51.49|53.95|51.55|53.89|51.49|0
1656677050000|2022-07-01 12:04:10|53.91|51.51|53.91|51.51|53.93|51.53|53.91|51.51|0
1656677060000|2022-07-01 12:04:20|53.93|51.53|53.95|51.55|53.95|51.55|53.91|51.51|0
1656677070000|2022-07-01 12:04:30|54.04|51.64|54.08|51.68|54.08|51.68|54.04|51.64|0
1656677080000|2022-07-01 12:04:40|54.04|51.64|54.21|51.81|54.21|51.81|54.04|51.64|0
1656677090000|2022-07-01 12:04:50|54.17|51.77|54.17|51.77|54.17|51.77|54.13|51.73|0
1656677100000|2022-07-01 12:05:00|54.15|51.75|54.08|51.68|54.17|51.77|54.08|51.68|0
1656677110000|2022-07-01 12:05:10|54.13|51.73|54.17|51.77|54.17|51.77|54.13|51.73|0
1656677120000|2022-07-01 12:05:20|54.25|51.85|54.25|51.85|54.25|51.85|54.13|51.73|0
1656677130000|2022-07-01 12:05:30|54.21|51.81|54.17|51.77|54.25|51.85|54.17|51.77|0
1656677140000|2022-07-01 12:05:40|54.13|51.73|54.17|51.77|54.17|51.77|54.13|51.73|0
1656677150000|2022-07-01 12:05:50|54.13|51.73|54.15|51.75|54.15|51.75|54.13|51.73|0
1656677160000|2022-07-01 12:06:00|54.13|51.73|54.08|51.68|54.17|51.77|54.08|51.68|0
1656677170000|2022-07-01 12:06:10|54.04|51.64|54.04|51.64|54.08|51.68|54.04|51.64|0
1656677180000|2022-07-01 12:06:20|54.06|51.66|54.08|51.68|54.08|51.68|54.04|51.64|0
1656677190000|2022-07-01 12:06:30|54.21|51.81|54.17|51.77|54.21|51.81|54.17|51.77|0
1656677200000|2022-07-01 12:06:40|54.15|51.75|54.13|51.73|54.17|51.77|54.13|51.73|0
1656677210000|2022-07-01 12:06:50|54.21|51.81|54.21|51.81|54.21|51.81|54.21|51.81|0
1656677220000|2022-07-01 12:07:00|54.17|51.77|54.06|51.66|54.17|51.77|54.04|51.64|0
1656677230000|2022-07-01 12:07:10|54.13|51.73|54.17|51.77|54.17|51.77|54.13|51.73|0
1656677240000|2022-07-01 12:07:20|54.19|51.79|54.17|51.77|54.21|51.81|54.17|51.77|0
1656677250000|2022-07-01 12:07:30|54.13|51.73|54.08|51.68|54.13|51.73|54.08|51.68|0
1656677260000|2022-07-01 12:07:40|53.95|51.55|54.06|51.66|54.08|51.68|53.95|51.55|0
1656677270000|2022-07-01 12:07:50|54.08|51.68|54.08|51.68|54.08|51.68|54.08|51.68|0
1656677280000|2022-07-01 12:08:00|54.04|51.64|54.17|51.77|54.17|51.77|54.04|51.64|0
1656677290000|2022-07-01 12:08:10|54.21|51.81|54.17|51.77|54.21|51.81|54.17|51.77|0
1656677300000|2022-07-01 12:08:20|54.15|51.75|54.15|51.75|54.17|51.77|54.13|51.73|0
1656677310000|2022-07-01 12:08:30|54.13|51.73|54.25|51.85|54.25|51.85|54.13|51.73|0
1656677320000|2022-07-01 12:08:40|54.21|51.81|54.25|51.85|54.25|51.85|54.21|51.81|0
1656677330000|2022-07-01 12:08:50|54.21|51.81|54.25|51.85|54.25|51.85|54.21|51.81|0
1656677340000|2022-07-01 12:09:00|54.21|51.81|54.3|51.9|54.3|51.9|54.21|51.81|0
1656677350000|2022-07-01 12:09:10|54.25|51.85|54.3|51.9|54.3|51.9|54.25|51.85|0
1656677360000|2022-07-01 12:09:20|54.21|51.81|54.23|51.83|54.3|51.9|54.21|51.81|0
1656677370000|2022-07-01 12:09:30|54.3|51.9|54.21|51.81|54.3|51.9|54.21|51.81|0
1656677380000|2022-07-01 12:09:40|54.17|51.77|54.32|51.92|54.36|51.96|54.17|51.77|0
1656677390000|2022-07-01 12:09:50|54.34|51.94|54.25|51.85|54.34|51.94|54.25|51.85|0
1656677400000|2022-07-01 12:10:00|54.34|51.94|54.34|51.94|54.34|51.94|54.3|51.9|0
1656677410000|2022-07-01 12:10:10|54.3|51.9|54.32|51.92|54.34|51.94|54.3|51.9|0
1656677420000|2022-07-01 12:10:20|54.3|51.9|54.08|51.68|54.36|51.96|54.08|51.68|0
1656677430000|2022-07-01 12:10:30|54.12|51.72|54.12|51.72|54.17|51.77|54.12|51.72|0
1656677440000|2022-07-01 12:10:40|54.15|51.75|54.12|51.72|54.15|51.75|54.12|51.72|0
1656677450000|2022-07-01 12:10:50|54.08|51.68|54.17|51.77|54.17|51.77|54.08|51.68|0
1656677460000|2022-07-01 12:11:00|54.15|51.75|54.21|51.81|54.21|51.81|54.15|51.75|0
1656677470000|2022-07-01 12:11:10|54.25|51.85|54.25|51.85|54.25|51.85|54.25|51.85|0
1656677480000|2022-07-01 12:11:20|54.3|51.9|54.4|52|54.4|52|54.3|51.9|0
1656677490000|2022-07-01 12:11:30|54.47|52.07|54.43|52.03|54.47|52.07|54.43|52.03|0
1656677500000|2022-07-01 12:11:40|54.38|51.98|54.45|52.05|54.47|52.07|54.38|51.98|0
1656677510000|2022-07-01 12:11:50|54.47|52.07|54.43|52.03|54.47|52.07|54.43|52.03|0
1656677520000|2022-07-01 12:12:00|54.38|51.98|54.43|52.03|54.43|52.03|54.38|51.98|0
1656677530000|2022-07-01 12:12:10|54.34|51.94|54.34|51.94|54.34|51.94|54.34|51.94|0
1656677540000|2022-07-01 12:12:20|54.3|51.9|54.25|51.85|54.3|51.9|54.25|51.85|0
1656677550000|2022-07-01 12:12:30|54.21|51.81|54.21|51.81|54.21|51.81|54.17|51.77|0
1656677560000|2022-07-01 12:12:40|54.25|51.85|54.43|52.03|54.43|52.03|54.25|51.85|0
1656677570000|2022-07-01 12:12:50|54.38|51.98|54.43|52.03|54.43|52.03|54.38|51.98|0
1656677580000|2022-07-01 12:13:00|54.34|51.94|54.36|51.96|54.38|51.98|54.34|51.94|0
1656677590000|2022-07-01 12:13:10|54.34|51.94|54.34|51.94|54.36|51.96|54.34|51.94|0
1656677600000|2022-07-01 12:13:20|54.38|51.98|54.4|52|54.43|52.03|54.38|51.98|0
1656677610000|2022-07-01 12:13:30|54.38|51.98|54.38|51.98|54.38|51.98|54.36|51.96|0
1656677620000|2022-07-01 12:13:40|54.43|52.03|54.4|52|54.43|52.03|54.4|52|0
1656677630000|2022-07-01 12:13:50|54.34|51.94|54.36|51.96|54.43|52.03|54.34|51.94|0
1656677640000|2022-07-01 12:14:00|54.38|51.98|54.32|51.92|54.38|51.98|54.32|51.92|0
1656677650000|2022-07-01 12:14:10|54.3|51.9|54.38|51.98|54.38|51.98|54.3|51.9|0
1656677670000|2022-07-01 12:14:30|54.36|51.96|54.43|52.03|54.43|52.03|54.36|51.96|0
1656677680000|2022-07-01 12:14:40|54.4|52|54.43|52.03|54.43|52.03|54.4|52|0
1656677690000|2022-07-01 12:14:50|54.38|51.98|54.4|52|54.43|52.03|54.38|51.98|0
1656677700000|2022-07-01 12:15:00|54.32|51.92|54.34|51.94|54.34|51.94|54.32|51.92|0
1656677710000|2022-07-01 12:15:10|54.3|51.9|54.25|51.85|54.3|51.9|54.25|51.85|0
1656677720000|2022-07-01 12:15:20|54.27|51.87|54.19|51.79|54.27|51.87|54.19|51.79|0
1656677730000|2022-07-01 12:15:30|54.23|51.83|54.32|51.92|54.34|51.94|54.23|51.83|0
1656677740000|2022-07-01 12:15:40|54.3|51.9|54.32|51.92|54.32|51.92|54.3|51.9|0
1656677750000|2022-07-01 12:15:50|54.34|51.94|54.21|51.81|54.34|51.94|54.21|51.81|0
1656677760000|2022-07-01 12:16:00|54.25|51.85|54.21|51.81|54.25|51.85|54.21|51.81|0
1656677770000|2022-07-01 12:16:10|54.19|51.79|54.25|51.85|54.25|51.85|54.19|51.79|0
1656677780000|2022-07-01 12:16:20|54.21|51.81|54.17|51.77|54.21|51.81|54.17|51.77|0
1656677790000|2022-07-01 12:16:30|54.12|51.72|54.14|51.74|54.14|51.74|54.12|51.72|0
1656677800000|2022-07-01 12:16:40|54.21|51.81|54.21|51.81|54.21|51.81|54.17|51.77|0
1656677810000|2022-07-01 12:16:50|54.25|51.85|54.25|51.85|54.25|51.85|54.17|51.77|0
1656677830000|2022-07-01 12:17:10|54.36|51.96|54.49|52.09|54.49|52.09|54.36|51.96|0
1656677840000|2022-07-01 12:17:20|54.51|52.11|54.42|52.02|54.51|52.11|54.42|52.02|0
1656677850000|2022-07-01 12:17:30|54.47|52.07|54.45|52.05|54.47|52.07|54.42|52.02|0
1656677860000|2022-07-01 12:17:40|54.42|52.02|54.38|51.98|54.42|52.02|54.38|51.98|0
1656677870000|2022-07-01 12:17:50|54.4|52|54.42|52.02|54.42|52.02|54.38|51.98|0
1656677880000|2022-07-01 12:18:00|54.38|51.98|54.36|51.96|54.38|51.98|54.34|51.94|0
1656677890000|2022-07-01 12:18:10|54.38|51.98|54.34|51.94|54.38|51.98|54.3|51.9|0
1656677900000|2022-07-01 12:18:20|54.3|51.9|54.38|51.98|54.38|51.98|54.27|51.87|0
1656677910000|2022-07-01 12:18:30|54.34|51.94|54.32|51.92|54.34|51.94|54.3|51.9|0
1656677920000|2022-07-01 12:18:40|54.34|51.94|54.32|51.92|54.34|51.94|54.32|51.92|0
1656677930000|2022-07-01 12:18:50|54.34|51.94|54.38|51.98|54.42|52.02|54.34|51.94|0
1656677940000|2022-07-01 12:19:00|54.34|51.94|54.36|51.96|54.36|51.96|54.34|51.94|0
1656677950000|2022-07-01 12:19:10|54.34|51.94|54.38|51.98|54.4|52|54.34|51.94|0
1656677960000|2022-07-01 12:19:20|54.34|51.94|54.34|51.94|54.34|51.94|54.34|51.94|0
1656677970000|2022-07-01 12:19:30|54.29|51.89|54.29|51.89|54.29|51.89|54.29|51.89|0
1656677980000|2022-07-01 12:19:40|54.42|52.02|54.4|52|54.42|52.02|54.4|52|0
1656677990000|2022-07-01 12:19:50|54.29|51.89|54.34|51.94|54.34|51.94|54.29|51.89|0
1656678000000|2022-07-01 12:20:00|54.29|51.89|54.12|51.72|54.29|51.89|54.12|51.72|0
1656678010000|2022-07-01 12:20:10|54.17|51.77|54.19|51.79|54.25|51.85|54.12|51.72|0
1656678020000|2022-07-01 12:20:20|54.25|51.85|54.17|51.77|54.25|51.85|54.17|51.77|0
1656678030000|2022-07-01 12:20:30|54.21|51.81|54.21|51.81|54.21|51.81|54.12|51.72|0
1656678040000|2022-07-01 12:20:40|54.19|51.79|54.21|51.81|54.21|51.81|54.19|51.79|0
1656678050000|2022-07-01 12:20:50|54.25|51.85|54.6|52.2|54.6|52.2|54.25|51.85|0
1656678070000|2022-07-01 12:21:10|54.68|52.28|54.66|52.26|54.68|52.28|54.64|52.24|0
1656678080000|2022-07-01 12:21:20|54.64|52.24|54.66|52.26|54.68|52.28|54.64|52.24|0
1656678090000|2022-07-01 12:21:30|54.68|52.28|54.68|52.28|54.73|52.33|54.68|52.28|0
1656678100000|2022-07-01 12:21:40|54.77|52.37|54.73|52.33|54.77|52.37|54.73|52.33|0
1656678110000|2022-07-01 12:21:50|54.7|52.3|54.62|52.22|54.73|52.33|54.6|52.2|0
1656678120000|2022-07-01 12:22:00|54.55|52.15|54.42|52.02|54.55|52.15|54.42|52.02|0
1656678130000|2022-07-01 12:22:10|54.25|51.85|54.17|51.77|54.25|51.85|54.17|51.77|0
1656678140000|2022-07-01 12:22:20|54.21|51.81|54.19|51.79|54.25|51.85|54.19|51.79|0
1656678150000|2022-07-01 12:22:30|54.34|51.94|54.12|51.72|54.34|51.94|54.12|51.72|0
1656678160000|2022-07-01 12:22:40|54.17|51.77|54.14|51.74|54.21|51.81|54.14|51.74|0
1656678170000|2022-07-01 12:22:50|54.21|51.81|54.14|51.74|54.21|51.81|54.14|51.74|0
1656678180000|2022-07-01 12:23:00|54.17|51.77|54.38|51.98|54.38|51.98|54.17|51.77|0
1656678190000|2022-07-01 12:23:10|54.17|51.77|54.21|51.81|54.21|51.81|54.17|51.77|0
1656678200000|2022-07-01 12:23:20|54.23|51.83|54.19|51.79|54.23|51.83|54.19|51.79|0
1656678210000|2022-07-01 12:23:30|54.21|51.81|54.19|51.79|54.21|51.81|54.19|51.79|0
1656678220000|2022-07-01 12:23:40|54.08|51.68|54.08|51.68|54.08|51.68|54.08|51.68|0
1656678230000|2022-07-01 12:23:50|54.16|51.76|54.19|51.79|54.19|51.79|54.16|51.76|0
1656678240000|2022-07-01 12:24:00|54.25|51.85|54.21|51.81|54.25|51.85|54.21|51.81|0
1656678250000|2022-07-01 12:24:10|54.16|51.76|54.19|51.79|54.21|51.81|54.16|51.76|0
1656678260000|2022-07-01 12:24:20|54.21|51.81|54.16|51.76|54.25|51.85|54.16|51.76|0
1656678270000|2022-07-01 12:24:30|54.19|51.79|54.45|52.05|54.45|52.05|53.98|51.58|0
1656678280000|2022-07-01 12:24:40|53.63|51.23|53.59|51.19|53.63|51.23|53.59|51.19|0
1656678290000|2022-07-01 12:24:50|53.56|51.16|53.56|51.16|53.56|51.16|53.56|51.16|0
1656678300000|2022-07-01 12:25:00|53.59|51.19|53.5|51.1|53.59|51.19|53.5|51.1|0
1656678310000|2022-07-01 12:25:10|53.46|51.06|53.41|51.01|53.5|51.1|53.41|51.01|0
1656678320000|2022-07-01 12:25:20|53.46|51.06|53.63|51.23|53.63|51.23|53.37|50.97|0
1656678330000|2022-07-01 12:25:30|53.59|51.19|53.33|50.93|53.59|51.19|53.33|50.93|0
1656678340000|2022-07-01 12:25:40|53.31|50.91|53.29|50.89|53.33|50.93|53.29|50.89|0
1656678350000|2022-07-01 12:25:50|53.33|50.93|53.33|50.93|53.33|50.93|53.33|50.93|0
1656678360000|2022-07-01 12:26:00|53.29|50.89|53.33|50.93|53.33|50.93|53.29|50.89|0
1656678370000|2022-07-01 12:26:10|53.29|50.89|53.31|50.91|53.31|50.91|53.29|50.89|0
1656678380000|2022-07-01 12:26:20|53.24|50.84|53.5|51.1|53.5|51.1|53.24|50.84|0
1656678390000|2022-07-01 12:26:30|53.46|51.06|53.5|51.1|53.54|51.14|53.46|51.06|0
1656678400000|2022-07-01 12:26:40|53.54|51.14|53.76|51.36|53.76|51.36|53.54|51.14|0
1656678410000|2022-07-01 12:26:50|53.71|51.31|53.76|51.36|53.8|51.4|53.71|51.31|0
1656678420000|2022-07-01 12:27:00|53.71|51.31|53.76|51.36|53.78|51.38|53.71|51.31|0
1656678430000|2022-07-01 12:27:10|53.63|51.23|53.58|51.18|53.63|51.23|53.58|51.18|0
1656678440000|2022-07-01 12:27:20|53.61|51.21|53.61|51.21|53.61|51.21|53.58|51.18|0
1656678450000|2022-07-01 12:27:30|53.63|51.23|53.76|51.36|53.76|51.36|53.63|51.23|0
1656678460000|2022-07-01 12:27:40|53.73|51.33|53.71|51.31|53.76|51.36|53.71|51.31|0
1656678470000|2022-07-01 12:27:50|53.67|51.27|53.76|51.36|53.76|51.36|53.63|51.23|0
1656678480000|2022-07-01 12:28:00|53.88|51.48|53.8|51.4|53.88|51.48|53.78|51.38|0
1656678490000|2022-07-01 12:28:10|53.76|51.36|53.76|51.36|53.76|51.36|53.71|51.31|0
1656678500000|2022-07-01 12:28:20|53.8|51.4|53.8|51.4|53.84|51.44|53.8|51.4|0
1656678510000|2022-07-01 12:28:30|53.84|51.44|53.84|51.44|53.84|51.44|53.82|51.42|0
1656678520000|2022-07-01 12:28:40|53.86|51.46|53.88|51.48|53.88|51.48|53.84|51.44|0
1656678530000|2022-07-01 12:28:50|54.01|51.61|54.06|51.66|54.06|51.66|53.97|51.57|0
1656678540000|2022-07-01 12:29:00|54.01|51.61|54.01|51.61|54.06|51.66|54.01|51.61|0
1656678550000|2022-07-01 12:29:10|54.03|51.63|54.1|51.7|54.1|51.7|54.03|51.63|0
1656678560000|2022-07-01 12:29:20|54.01|51.61|53.88|51.48|54.01|51.61|53.88|51.48|0
1656678570000|2022-07-01 12:29:30|53.84|51.44|53.76|51.36|53.84|51.44|53.76|51.36|0
1656678580000|2022-07-01 12:29:40|53.71|51.31|53.67|51.27|53.71|51.31|53.67|51.27|0
1656678590000|2022-07-01 12:29:50|53.63|51.23|53.5|51.1|53.63|51.23|53.5|51.1|0
1656678600000|2022-07-01 12:30:00|53.41|51.01|53.39|50.99|53.48|51.08|53.39|50.99|0
1656678610000|2022-07-01 12:30:10|53.41|51.01|53.33|50.93|53.41|51.01|53.33|50.93|0
1656678620000|2022-07-01 12:30:20|53.35|50.95|53.37|50.97|53.37|50.97|53.33|50.93|0
1656678630000|2022-07-01 12:30:30|53.39|50.99|53.5|51.1|53.5|51.1|53.37|50.97|0
1656678640000|2022-07-01 12:30:40|53.41|51.01|53.41|51.01|53.43|51.03|53.41|51.01|0
1656678650000|2022-07-01 12:30:50|53.46|51.06|53.48|51.08|53.5|51.1|53.41|51.01|0
1656678660000|2022-07-01 12:31:00|53.46|51.06|53.58|51.18|53.67|51.27|53.46|51.06|0
1656678670000|2022-07-01 12:31:10|53.54|51.14|53.65|51.25|53.65|51.25|53.54|51.14|0
1656678680000|2022-07-01 12:31:20|53.63|51.23|53.63|51.23|53.63|51.23|53.58|51.18|0
1656678690000|2022-07-01 12:31:30|53.6|51.2|53.58|51.18|53.6|51.2|53.58|51.18|0
1656678700000|2022-07-01 12:31:40|53.65|51.25|53.69|51.29|53.69|51.29|53.65|51.25|0
1656678710000|2022-07-01 12:31:50|53.67|51.27|53.71|51.31|53.71|51.31|53.67|51.27|0
1656678720000|2022-07-01 12:32:00|53.75|51.35|53.9|51.5|53.9|51.5|53.75|51.35|0
1656678730000|2022-07-01 12:32:10|53.93|51.53|53.95|51.55|53.97|51.57|53.93|51.53|0
1656678740000|2022-07-01 12:32:20|53.93|51.53|54.01|51.61|54.01|51.61|53.93|51.53|0
1656678750000|2022-07-01 12:32:30|54.06|51.66|54.01|51.61|54.06|51.66|54.01|51.61|0
1656678760000|2022-07-01 12:32:40|54.05|51.65|54.31|51.91|54.31|51.91|54.05|51.65|0
1656678770000|2022-07-01 12:32:50|54.53|52.13|54.62|52.22|54.62|52.22|54.53|52.13|0
1656678780000|2022-07-01 12:33:00|54.83|52.43|54.7|52.3|54.83|52.43|54.7|52.3|0
1656678790000|2022-07-01 12:33:10|54.66|52.26|54.92|52.52|54.92|52.52|54.66|52.26|0
1656678800000|2022-07-01 12:33:20|54.88|52.48|54.9|52.5|54.9|52.5|54.81|52.41|0
1656678810000|2022-07-01 12:33:30|54.83|52.43|54.88|52.48|54.92|52.52|54.83|52.43|0
1656678820000|2022-07-01 12:33:40|54.83|52.43|54.9|52.5|54.9|52.5|54.75|52.35|0
1656678830000|2022-07-01 12:33:50|54.88|52.48|54.79|52.39|54.92|52.52|54.79|52.39|0
1656678840000|2022-07-01 12:34:00|54.88|52.48|54.88|52.48|54.88|52.48|54.88|52.48|0
1656678850000|2022-07-01 12:34:10|54.9|52.5|55.09|52.69|55.09|52.69|54.9|52.5|0
1656678860000|2022-07-01 12:34:20|55.16|52.76|55.18|52.78|55.18|52.78|55.14|52.74|0
1656678870000|2022-07-01 12:34:30|55.27|52.87|55.22|52.82|55.27|52.87|55.18|52.78|0
1656678880000|2022-07-01 12:34:40|55.14|52.74|55.18|52.78|55.22|52.82|55.14|52.74|0
1656678890000|2022-07-01 12:34:50|55.14|52.74|55.18|52.78|55.18|52.78|55.14|52.74|0
1656678900000|2022-07-01 12:35:00|55.22|52.82|55.05|52.65|55.22|52.82|55.05|52.65|0
1656678910000|2022-07-01 12:35:10|55.09|52.69|55.09|52.69|55.09|52.69|55.09|52.69|0
1656678920000|2022-07-01 12:35:20|55.14|52.74|55.05|52.65|55.14|52.74|55.05|52.65|0
1656678930000|2022-07-01 12:35:30|55.14|52.74|55.05|52.65|55.14|52.74|55.05|52.65|0
1656678940000|2022-07-01 12:35:40|55.03|52.63|55.09|52.69|55.09|52.69|55.03|52.63|0
1656678950000|2022-07-01 12:35:50|55.07|52.67|54.96|52.56|55.07|52.67|54.96|52.56|0
1656678960000|2022-07-01 12:36:00|55.01|52.61|55.01|52.61|55.01|52.61|54.96|52.56|0
1656678970000|2022-07-01 12:36:10|54.96|52.56|54.92|52.52|54.96|52.56|54.92|52.52|0
1656678980000|2022-07-01 12:36:20|54.88|52.48|54.88|52.48|54.88|52.48|54.83|52.43|0
1656678990000|2022-07-01 12:36:30|54.9|52.5|54.88|52.48|54.9|52.5|54.83|52.43|0
1656679000000|2022-07-01 12:36:40|54.83|52.43|54.79|52.39|54.83|52.43|54.75|52.35|0
1656679020000|2022-07-01 12:37:00|54.77|52.37|54.66|52.26|54.79|52.39|54.66|52.26|0
1656679030000|2022-07-01 12:37:10|54.64|52.24|54.66|52.26|54.66|52.26|54.62|52.22|0
1656679040000|2022-07-01 12:37:20|54.62|52.22|54.53|52.13|54.62|52.22|54.53|52.13|0
1656679050000|2022-07-01 12:37:30|54.49|52.09|54.44|52.04|54.49|52.09|54.44|52.04|0
1656679060000|2022-07-01 12:37:40|54.4|52|54.42|52.02|54.42|52.02|54.36|51.96|0
1656679070000|2022-07-01 12:37:50|54.4|52|54.44|52.04|54.44|52.04|54.4|52|0
1656679080000|2022-07-01 12:38:00|54.42|52.02|54.49|52.09|54.53|52.13|54.42|52.02|0
1656679090000|2022-07-01 12:38:10|54.53|52.13|54.49|52.09|54.53|52.13|54.49|52.09|0
1656679100000|2022-07-01 12:38:20|54.51|52.11|54.49|52.09|54.51|52.11|54.49|52.09|0
1656679110000|2022-07-01 12:38:30|54.44|52.04|54.49|52.09|54.49|52.09|54.44|52.04|0
1656679120000|2022-07-01 12:38:40|54.48|52.08|54.53|52.13|54.53|52.13|54.48|52.08|0
1656679130000|2022-07-01 12:38:50|54.57|52.17|54.57|52.17|54.57|52.17|54.57|52.17|0
1656679140000|2022-07-01 12:39:00|54.53|52.13|54.44|52.04|54.53|52.13|54.44|52.04|0
1656679150000|2022-07-01 12:39:10|54.48|52.08|54.44|52.04|54.53|52.13|54.44|52.04|0
1656679160000|2022-07-01 12:39:20|54.48|52.08|54.53|52.13|54.53|52.13|54.48|52.08|0
1656679170000|2022-07-01 12:39:30|54.44|52.04|54.53|52.13|54.53|52.13|54.44|52.04|0
1656679180000|2022-07-01 12:39:40|54.57|52.17|54.61|52.21|54.61|52.21|54.53|52.13|0
1656679190000|2022-07-01 12:39:50|54.64|52.24|54.61|52.21|54.64|52.24|54.53|52.13|0
1656679200000|2022-07-01 12:40:00|54.64|52.24|54.79|52.39|54.92|52.52|54.64|52.24|0
1656679210000|2022-07-01 12:40:10|54.81|52.41|54.7|52.3|54.81|52.41|54.7|52.3|0
1656679220000|2022-07-01 12:40:20|54.66|52.26|54.7|52.3|54.7|52.3|54.66|52.26|0
1656679230000|2022-07-01 12:40:30|54.53|52.13|54.48|52.08|54.57|52.17|54.48|52.08|0
1656679240000|2022-07-01 12:40:40|54.53|52.13|54.57|52.17|54.57|52.17|54.53|52.13|0
1656679250000|2022-07-01 12:40:50|54.66|52.26|54.74|52.34|54.74|52.34|54.66|52.26|0
1656679260000|2022-07-01 12:41:00|54.68|52.28|54.74|52.34|54.74|52.34|54.66|52.26|0
1656679270000|2022-07-01 12:41:10|54.79|52.39|54.66|52.26|54.79|52.39|54.66|52.26|0
1656679280000|2022-07-01 12:41:20|54.68|52.28|54.74|52.34|54.74|52.34|54.68|52.28|0
1656679290000|2022-07-01 12:41:30|54.7|52.3|54.7|52.3|54.74|52.34|54.68|52.28|0
1656679300000|2022-07-01 12:41:40|54.66|52.26|54.7|52.3|54.7|52.3|54.66|52.26|0
1656679310000|2022-07-01 12:41:50|54.66|52.26|54.74|52.34|54.74|52.34|54.66|52.26|0
1656679320000|2022-07-01 12:42:00|54.79|52.39|54.66|52.26|54.79|52.39|54.66|52.26|0
1656679330000|2022-07-01 12:42:10|54.57|52.17|54.61|52.21|54.61|52.21|54.53|52.13|0
1656679340000|2022-07-01 12:42:20|54.53|52.13|54.57|52.17|54.57|52.17|54.53|52.13|0
1656679350000|2022-07-01 12:42:30|54.53|52.13|54.57|52.17|54.57|52.17|54.53|52.13|0
1656679360000|2022-07-01 12:42:40|54.61|52.21|54.63|52.23|54.63|52.23|54.59|52.19|0
1656679370000|2022-07-01 12:42:50|54.7|52.3|54.7|52.3|54.74|52.34|54.7|52.3|0
1656679380000|2022-07-01 12:43:00|54.72|52.32|54.79|52.39|54.79|52.39|54.72|52.32|0
1656679390000|2022-07-01 12:43:10|54.81|52.41|54.66|52.26|54.81|52.41|54.61|52.21|0
1656679400000|2022-07-01 12:43:20|54.74|52.34|54.79|52.39|54.79|52.39|54.74|52.34|0
1656679410000|2022-07-01 12:43:30|54.7|52.3|54.7|52.3|54.7|52.3|54.66|52.26|0
1656679420000|2022-07-01 12:43:40|54.74|52.34|54.74|52.34|54.74|52.34|54.74|52.34|0
1656679430000|2022-07-01 12:43:50|54.72|52.32|54.74|52.34|54.74|52.34|54.72|52.32|0
1656679440000|2022-07-01 12:44:00|54.87|52.47|54.79|52.39|54.87|52.47|54.79|52.39|0
1656679450000|2022-07-01 12:44:10|54.83|52.43|54.79|52.39|54.83|52.43|54.7|52.3|0
1656679460000|2022-07-01 12:44:20|54.92|52.52|54.87|52.47|54.92|52.52|54.87|52.47|0
1656679470000|2022-07-01 12:44:30|54.83|52.43|54.92|52.52|54.92|52.52|54.83|52.43|0
1656679480000|2022-07-01 12:44:40|54.83|52.43|54.87|52.47|54.87|52.47|54.79|52.39|0
1656679490000|2022-07-01 12:44:50|54.92|52.52|54.92|52.52|54.92|52.52|54.92|52.52|0
1656679500000|2022-07-01 12:45:00|54.96|52.56|54.92|52.52|54.96|52.56|54.92|52.52|0
1656679510000|2022-07-01 12:45:10|54.87|52.47|54.83|52.43|54.87|52.47|54.83|52.43|0
1656679520000|2022-07-01 12:45:20|54.79|52.39|54.74|52.34|54.79|52.39|54.74|52.34|0
1656679530000|2022-07-01 12:45:30|54.7|52.3|54.66|52.26|54.7|52.3|54.66|52.26|0
1656679540000|2022-07-01 12:45:40|54.74|52.34|54.7|52.3|54.74|52.34|54.7|52.3|0
1656679550000|2022-07-01 12:45:50|54.74|52.34|54.92|52.52|54.92|52.52|54.74|52.34|0
1656679560000|2022-07-01 12:46:00|54.96|52.56|54.87|52.47|55.05|52.65|54.87|52.47|0
1656679570000|2022-07-01 12:46:10|54.96|52.56|55.05|52.65|55.05|52.65|54.96|52.56|0
1656679580000|2022-07-01 12:46:20|55|52.6|55.05|52.65|55.05|52.65|54.98|52.58|0
1656679590000|2022-07-01 12:46:30|55.16|52.76|55.09|52.69|55.16|52.76|55.05|52.65|0
1656679600000|2022-07-01 12:46:40|55.05|52.65|55.05|52.65|55.09|52.69|55|52.6|0
1656679610000|2022-07-01 12:46:50|55.09|52.69|55.14|52.74|55.16|52.76|55.09|52.69|0
1656679620000|2022-07-01 12:47:00|55.18|52.78|55.22|52.82|55.22|52.82|55.13|52.73|0
1656679630000|2022-07-01 12:47:10|55.35|52.95|55.27|52.87|55.35|52.95|55.27|52.87|0
1656679640000|2022-07-01 12:47:20|55.29|52.89|55.18|52.78|55.29|52.89|55.13|52.73|0
1656679650000|2022-07-01 12:47:30|55.22|52.82|55.18|52.78|55.22|52.82|55.18|52.78|0
1656679660000|2022-07-01 12:47:40|55.13|52.73|54.92|52.52|55.13|52.73|54.92|52.52|0
1656679670000|2022-07-01 12:47:50|54.83|52.43|54.79|52.39|54.83|52.43|54.79|52.39|0
1656679680000|2022-07-01 12:48:00|54.74|52.34|54.83|52.43|54.83|52.43|54.74|52.34|0
1656679690000|2022-07-01 12:48:10|54.79|52.39|54.66|52.26|54.79|52.39|54.66|52.26|0
1656679700000|2022-07-01 12:48:20|54.61|52.21|54.61|52.21|54.61|52.21|54.61|52.21|0
1656679710000|2022-07-01 12:48:30|54.7|52.3|54.7|52.3|54.74|52.34|54.7|52.3|0
1656679720000|2022-07-01 12:48:40|54.79|52.39|54.74|52.34|54.83|52.43|54.74|52.34|0
1656679730000|2022-07-01 12:48:50|54.79|52.39|54.79|52.39|54.83|52.43|54.79|52.39|0
1656679740000|2022-07-01 12:49:00|54.76|52.36|54.74|52.34|54.79|52.39|54.74|52.34|0
1656679750000|2022-07-01 12:49:10|54.76|52.36|54.74|52.34|54.76|52.36|54.74|52.34|0
1656679760000|2022-07-01 12:49:20|54.7|52.3|54.7|52.3|54.72|52.32|54.7|52.3|0
1656679770000|2022-07-01 12:49:30|54.61|52.21|54.7|52.3|54.7|52.3|54.61|52.21|0
1656679780000|2022-07-01 12:49:40|54.66|52.26|54.74|52.34|54.74|52.34|54.66|52.26|0
1656679790000|2022-07-01 12:49:50|54.83|52.43|54.92|52.52|54.92|52.52|54.83|52.43|0
1656679800000|2022-07-01 12:50:00|54.87|52.47|54.83|52.43|54.87|52.47|54.83|52.43|0
1656679810000|2022-07-01 12:50:10|54.74|52.34|54.79|52.39|54.87|52.47|54.74|52.34|0
1656679820000|2022-07-01 12:50:20|54.83|52.43|54.74|52.34|54.83|52.43|54.74|52.34|0
1656679830000|2022-07-01 12:50:30|54.7|52.3|54.74|52.34|54.74|52.34|54.7|52.3|0
1656679840000|2022-07-01 12:50:40|54.61|52.21|54.57|52.17|54.66|52.26|54.57|52.17|0
1656679850000|2022-07-01 12:50:50|54.48|52.08|54.57|52.17|54.57|52.17|54.48|52.08|0
1656679860000|2022-07-01 12:51:00|54.53|52.13|54.57|52.17|54.57|52.17|54.53|52.13|0
1656679870000|2022-07-01 12:51:10|54.53|52.13|54.53|52.13|54.57|52.17|54.53|52.13|0
1656679880000|2022-07-01 12:51:20|54.61|52.21|54.61|52.21|54.61|52.21|54.59|52.19|0
1656679890000|2022-07-01 12:51:30|54.57|52.17|54.53|52.13|54.57|52.17|54.53|52.13|0
1656679900000|2022-07-01 12:51:40|54.57|52.17|54.53|52.13|54.57|52.17|54.53|52.13|0
1656679910000|2022-07-01 12:51:50|54.48|52.08|54.48|52.08|54.53|52.13|54.48|52.08|0
1656679920000|2022-07-01 12:52:00|54.5|52.1|54.55|52.15|54.61|52.21|54.5|52.1|0
1656679930000|2022-07-01 12:52:10|54.57|52.17|54.53|52.13|54.57|52.17|54.53|52.13|0
1656679940000|2022-07-01 12:52:20|54.57|52.17|54.53|52.13|54.57|52.17|54.53|52.13|0
1656679950000|2022-07-01 12:52:30|54.48|52.08|54.48|52.08|54.5|52.1|54.48|52.08|0
1656679960000|2022-07-01 12:52:40|54.44|52.04|54.48|52.08|54.48|52.08|54.44|52.04|0
1656679970000|2022-07-01 12:52:50|54.53|52.13|54.66|52.26|54.7|52.3|54.53|52.13|0
1656679980000|2022-07-01 12:53:00|54.74|52.34|54.83|52.43|54.87|52.47|54.74|52.34|0
1656679990000|2022-07-01 12:53:10|54.79|52.39|54.96|52.56|54.96|52.56|54.79|52.39|0
1656680000000|2022-07-01 12:53:20|54.92|52.52|55.02|52.62|55.02|52.62|54.92|52.52|0
1656680010000|2022-07-01 12:53:30|55.05|52.65|55.2|52.8|55.2|52.8|55.05|52.65|0
1656680020000|2022-07-01 12:53:40|55.18|52.78|55.09|52.69|55.18|52.78|55.09|52.69|0
1656680030000|2022-07-01 12:53:50|55.11|52.71|55.07|52.67|55.13|52.73|55.07|52.67|0
1656680040000|2022-07-01 12:54:00|55|52.6|54.96|52.56|55|52.6|54.96|52.56|0
1656680050000|2022-07-01 12:54:10|54.92|52.52|54.87|52.47|54.96|52.56|54.87|52.47|0
1656680060000|2022-07-01 12:54:20|54.89|52.49|54.89|52.49|54.96|52.56|54.87|52.47|0
1656680070000|2022-07-01 12:54:30|54.87|52.47|54.74|52.34|54.87|52.47|54.74|52.34|0
1656680080000|2022-07-01 12:54:40|54.87|52.47|54.96|52.56|54.96|52.56|54.87|52.47|0
1656680090000|2022-07-01 12:54:50|54.94|52.54|54.87|52.47|54.96|52.56|54.87|52.47|0
1656680100000|2022-07-01 12:55:00|54.83|52.43|54.7|52.3|54.83|52.43|54.7|52.3|0
1656680110000|2022-07-01 12:55:10|54.65|52.25|54.68|52.28|54.7|52.3|54.65|52.25|0
1656680120000|2022-07-01 12:55:20|54.65|52.25|54.74|52.34|54.74|52.34|54.65|52.25|0
1656680130000|2022-07-01 12:55:30|54.7|52.3|54.7|52.3|54.7|52.3|54.63|52.23|0
1656680140000|2022-07-01 12:55:40|54.74|52.34|54.74|52.34|54.74|52.34|54.74|52.34|0
1656680150000|2022-07-01 12:55:50|54.78|52.38|54.78|52.38|54.78|52.38|54.78|52.38|0
1656680160000|2022-07-01 12:56:00|54.81|52.41|54.7|52.3|54.81|52.41|54.7|52.3|0
1656680170000|2022-07-01 12:56:10|54.61|52.21|54.74|52.34|54.74|52.34|54.61|52.21|0
1656680180000|2022-07-01 12:56:20|54.83|52.43|54.76|52.36|54.83|52.43|54.76|52.36|0
1656680190000|2022-07-01 12:56:30|54.74|52.34|54.83|52.43|54.83|52.43|54.74|52.34|0
1656680200000|2022-07-01 12:56:40|54.78|52.38|54.78|52.38|54.78|52.38|54.78|52.38|0
1656680210000|2022-07-01 12:56:50|54.72|52.32|54.7|52.3|54.72|52.32|54.7|52.3|0
1656680220000|2022-07-01 12:57:00|54.68|52.28|54.65|52.25|54.68|52.28|54.61|52.21|0
1656680230000|2022-07-01 12:57:10|54.7|52.3|54.7|52.3|54.7|52.3|54.7|52.3|0
1656680240000|2022-07-01 12:57:20|54.65|52.25|54.83|52.43|54.83|52.43|54.65|52.25|0
1656680250000|2022-07-01 12:57:30|54.78|52.38|54.44|52.04|54.78|52.38|54.44|52.04|0
1656680260000|2022-07-01 12:57:40|54.39|51.99|54.44|52.04|54.44|52.04|54.39|51.99|0
1656680270000|2022-07-01 12:57:50|54.42|52.02|54.39|51.99|54.44|52.04|54.39|51.99|0
1656680280000|2022-07-01 12:58:00|54.37|51.97|54.26|51.86|54.37|51.97|54.26|51.86|0
1656680290000|2022-07-01 12:58:10|54.18|51.78|54.26|51.86|54.26|51.86|54.18|51.78|0
1656680300000|2022-07-01 12:58:20|54.31|51.91|54.31|51.91|54.31|51.91|54.31|51.91|0
1656680310000|2022-07-01 12:58:30|54.35|51.95|54.37|51.97|54.37|51.97|54.31|51.91|0
1656680320000|2022-07-01 12:58:40|54.26|51.86|54.37|51.97|54.37|51.97|54.26|51.86|0
1656680330000|2022-07-01 12:58:50|54.39|51.99|54.35|51.95|54.39|51.99|54.35|51.95|0
1656680340000|2022-07-01 12:59:00|54.39|51.99|54.61|52.21|54.61|52.21|54.39|51.99|0
1656680350000|2022-07-01 12:59:10|54.57|52.17|54.54|52.14|54.57|52.17|54.54|52.14|0
1656680360000|2022-07-01 12:59:20|54.52|52.12|54.39|51.99|54.57|52.17|54.39|51.99|0
1656680370000|2022-07-01 12:59:30|54.44|52.04|54.44|52.04|54.44|52.04|54.44|52.04|0
1656680380000|2022-07-01 12:59:40|54.65|52.25|54.7|52.3|54.7|52.3|54.65|52.25|0
1656680390000|2022-07-01 12:59:50|54.65|52.25|54.96|52.56|54.96|52.56|54.65|52.25|0
1656680400000|2022-07-01 13:00:00|55.02|52.62|55.04|52.64|55.07|52.67|55|52.6|0
1656680410000|2022-07-01 13:00:10|54.67|52.27|54.91|52.51|54.91|52.51|54.67|52.27|0
1656680420000|2022-07-01 13:00:20|55|52.6|55.26|52.86|55.26|52.86|55|52.6|0
1656680430000|2022-07-01 13:00:30|55.31|52.91|55.31|52.91|55.31|52.91|55.31|52.91|0
1656680440000|2022-07-01 13:00:40|55.22|52.82|55.39|52.99|55.39|52.99|55.22|52.82|0
1656680450000|2022-07-01 13:00:50|55.44|53.04|55.31|52.91|55.48|53.08|55.31|52.91|0
1656680460000|2022-07-01 13:01:00|55.18|52.78|55.26|52.86|55.26|52.86|55.18|52.78|0
1656680470000|2022-07-01 13:01:10|55.44|53.04|55.39|52.99|55.44|53.04|55.39|52.99|0
1656680480000|2022-07-01 13:01:20|55.35|52.95|55.48|53.08|55.48|53.08|55.35|52.95|0
1656680490000|2022-07-01 13:01:30|55.57|53.17|55.55|53.15|55.61|53.21|55.55|53.15|0
1656680500000|2022-07-01 13:01:40|55.53|53.13|55.59|53.19|55.59|53.19|55.53|53.13|0
1656680510000|2022-07-01 13:01:50|55.61|53.21|55.7|53.3|55.7|53.3|55.61|53.21|0
1656680520000|2022-07-01 13:02:00|55.66|53.26|55.66|53.26|55.66|53.26|55.61|53.21|0
1656680530000|2022-07-01 13:02:10|55.7|53.3|55.75|53.35|55.75|53.35|55.59|53.19|0
1656680540000|2022-07-01 13:02:20|55.7|53.3|55.75|53.35|55.75|53.35|55.7|53.3|0
1656680550000|2022-07-01 13:02:30|55.79|53.39|55.66|53.26|55.79|53.39|55.66|53.26|0
1656680560000|2022-07-01 13:02:40|55.61|53.21|55.66|53.26|55.66|53.26|55.61|53.21|0
1656680570000|2022-07-01 13:02:50|55.57|53.17|55.44|53.04|55.57|53.17|55.44|53.04|0
1656680580000|2022-07-01 13:03:00|55.48|53.08|55.57|53.17|55.61|53.21|55.48|53.08|0
1656680590000|2022-07-01 13:03:10|55.53|53.13|55.53|53.13|55.57|53.17|55.53|53.13|0
1656680600000|2022-07-01 13:03:20|55.66|53.26|55.57|53.17|55.75|53.35|55.57|53.17|0
1656680610000|2022-07-01 13:03:30|55.48|53.08|55.44|53.04|55.57|53.17|55.44|53.04|0
1656680620000|2022-07-01 13:03:40|55.48|53.08|55.48|53.08|55.53|53.13|55.48|53.08|0
1656680630000|2022-07-01 13:03:50|55.44|53.04|55.92|53.52|55.97|53.57|55.44|53.04|0
1656680640000|2022-07-01 13:04:00|55.88|53.48|55.7|53.3|55.88|53.48|55.57|53.17|0
1656680650000|2022-07-01 13:04:10|55.62|53.22|55.49|53.09|55.66|53.26|55.49|53.09|0
1656680660000|2022-07-01 13:04:20|55.53|53.13|55.4|53|55.53|53.13|55.4|53|0
1656680670000|2022-07-01 13:04:30|55.35|52.95|55.4|53|55.4|53|55.35|52.95|0
1656680680000|2022-07-01 13:04:40|55.44|53.04|55.31|52.91|55.44|53.04|55.31|52.91|0
1656680690000|2022-07-01 13:04:50|55.35|52.95|55.35|52.95|55.4|53|55.35|52.95|0
1656680700000|2022-07-01 13:05:00|55.4|53|55.44|53.04|55.44|53.04|55.35|52.95|0
1656680710000|2022-07-01 13:05:10|55.48|53.08|55.57|53.17|55.57|53.17|55.44|53.04|0
1656680720000|2022-07-01 13:05:20|55.44|53.04|55.53|53.13|55.53|53.13|55.44|53.04|0
1656680730000|2022-07-01 13:05:30|55.48|53.08|55.44|53.04|55.48|53.08|55.44|53.04|0
1656680740000|2022-07-01 13:05:40|55.4|53|55.27|52.87|55.4|53|55.27|52.87|0
1656680750000|2022-07-01 13:05:50|55.31|52.91|55.31|52.91|55.31|52.91|55.27|52.87|0
1656680760000|2022-07-01 13:06:00|55.27|52.87|55.09|52.69|55.27|52.87|55.09|52.69|0
1656680770000|2022-07-01 13:06:10|55.05|52.65|55|52.6|55.09|52.69|55|52.6|0
1656680780000|2022-07-01 13:06:20|55.05|52.65|55.18|52.78|55.18|52.78|55.05|52.65|0
1656680790000|2022-07-01 13:06:30|55.14|52.74|55.14|52.74|55.14|52.74|55.05|52.65|0
1656680800000|2022-07-01 13:06:40|55.09|52.69|55.22|52.82|55.22|52.82|55.09|52.69|0
1656680810000|2022-07-01 13:06:50|55.14|52.74|55.18|52.78|55.18|52.78|55.14|52.74|0
1656680820000|2022-07-01 13:07:00|55.14|52.74|55.05|52.65|55.14|52.74|55.05|52.65|0
1656680830000|2022-07-01 13:07:10|55.09|52.69|55.14|52.74|55.14|52.74|55.09|52.69|0
1656680840000|2022-07-01 13:07:20|55.18|52.78|55.18|52.78|55.18|52.78|55.14|52.74|0
1656680850000|2022-07-01 13:07:30|55.13|52.73|55.05|52.65|55.13|52.73|55.05|52.65|0
1656680860000|2022-07-01 13:07:40|55.09|52.69|55|52.6|55.09|52.69|55|52.6|0
1656680870000|2022-07-01 13:07:50|55.03|52.63|55|52.6|55.03|52.63|55|52.6|0
1656680880000|2022-07-01 13:08:00|55.09|52.69|55.18|52.78|55.18|52.78|55.09|52.69|0
1656680890000|2022-07-01 13:08:10|55.22|52.82|55.35|52.95|55.35|52.95|55.22|52.82|0
1656680900000|2022-07-01 13:08:20|55.4|53|55.48|53.08|55.53|53.13|55.4|53|0
1656680910000|2022-07-01 13:08:30|55.22|52.82|55.13|52.73|55.22|52.82|55.13|52.73|0
1656680920000|2022-07-01 13:08:40|55.09|52.69|55.18|52.78|55.18|52.78|55.05|52.65|0
1656680930000|2022-07-01 13:08:50|55.27|52.87|55.18|52.78|55.27|52.87|55.18|52.78|0
1656680940000|2022-07-01 13:09:00|55.22|52.82|55.22|52.82|55.27|52.87|55.22|52.82|0
1656680950000|2022-07-01 13:09:10|55.27|52.87|55.27|52.87|55.31|52.91|55.27|52.87|0
1656680960000|2022-07-01 13:09:20|55.22|52.82|55.31|52.91|55.31|52.91|55.22|52.82|0
1656680970000|2022-07-01 13:09:30|55.22|52.82|55.22|52.82|55.22|52.82|55.18|52.78|0
1656680980000|2022-07-01 13:09:40|55.27|52.87|55.27|52.87|55.27|52.87|55.22|52.82|0
1656680990000|2022-07-01 13:09:50|55.31|52.91|55.4|53|55.4|53|55.31|52.91|0
1656681000000|2022-07-01 13:10:00|55.48|53.08|55.44|53.04|55.53|53.13|55.44|53.04|0
1656681010000|2022-07-01 13:10:10|55.42|53.02|55.48|53.08|55.5|53.1|55.42|53.02|0
1656681020000|2022-07-01 13:10:20|55.4|53|55.48|53.08|55.53|53.13|55.4|53|0
1656681030000|2022-07-01 13:10:30|55.44|53.04|55.44|53.04|55.48|53.08|55.44|53.04|0
1656681040000|2022-07-01 13:10:40|55.48|53.08|55.53|53.13|55.53|53.13|55.48|53.08|0
1656681050000|2022-07-01 13:10:50|55.55|53.15|55.62|53.22|55.62|53.22|55.55|53.15|0
1656681060000|2022-07-01 13:11:00|55.57|53.17|55.62|53.22|55.62|53.22|55.55|53.15|0
1656681070000|2022-07-01 13:11:10|55.57|53.17|55.62|53.22|55.62|53.22|55.57|53.17|0
1656681080000|2022-07-01 13:11:20|55.61|53.21|55.75|53.35|55.75|53.35|55.57|53.17|0
1656681090000|2022-07-01 13:11:30|55.7|53.3|55.83|53.43|55.83|53.43|55.7|53.3|0
1656681100000|2022-07-01 13:11:40|55.88|53.48|55.83|53.43|55.88|53.48|55.83|53.43|0
1656681110000|2022-07-01 13:11:50|55.79|53.39|55.86|53.46|55.88|53.48|55.79|53.39|0
1656681120000|2022-07-01 13:12:00|55.7|53.3|55.86|53.46|55.88|53.48|55.7|53.3|0
1656681130000|2022-07-01 13:12:10|55.88|53.48|55.88|53.48|55.88|53.48|55.83|53.43|0
1656681140000|2022-07-01 13:12:20|55.86|53.46|55.83|53.43|55.86|53.46|55.79|53.39|0
1656681150000|2022-07-01 13:12:30|55.9|53.5|55.83|53.43|55.97|53.57|55.83|53.43|0
1656681160000|2022-07-01 13:12:40|55.88|53.48|55.79|53.39|55.92|53.52|55.79|53.39|0
1656681170000|2022-07-01 13:12:50|55.7|53.3|55.64|53.24|55.7|53.3|55.64|53.24|0
1656681180000|2022-07-01 13:13:00|55.66|53.26|55.61|53.21|55.66|53.26|55.61|53.21|0
1656681190000|2022-07-01 13:13:10|55.57|53.17|55.57|53.17|55.61|53.21|55.57|53.17|0
1656681200000|2022-07-01 13:13:20|55.61|53.21|55.79|53.39|55.79|53.39|55.61|53.21|0
1656681210000|2022-07-01 13:13:30|55.7|53.3|55.75|53.35|55.75|53.35|55.7|53.3|0
1656681220000|2022-07-01 13:13:40|55.79|53.39|55.61|53.21|55.79|53.39|55.61|53.21|0
1656681230000|2022-07-01 13:13:50|55.7|53.3|55.79|53.39|55.79|53.39|55.7|53.3|0
1656681240000|2022-07-01 13:14:00|55.83|53.43|55.88|53.48|55.88|53.48|55.81|53.41|0
1656681250000|2022-07-01 13:14:10|55.83|53.43|55.75|53.35|55.83|53.43|55.75|53.35|0
1656681260000|2022-07-01 13:14:20|55.7|53.3|55.66|53.26|55.75|53.35|55.66|53.26|0
1656681270000|2022-07-01 13:14:30|55.7|53.3|55.75|53.35|55.75|53.35|55.7|53.3|0
1656681280000|2022-07-01 13:14:40|55.79|53.39|55.75|53.35|55.79|53.39|55.75|53.35|0
1656681290000|2022-07-01 13:14:50|55.7|53.3|55.7|53.3|55.7|53.3|55.7|53.3|0
1656681300000|2022-07-01 13:15:00|55.75|53.35|55.88|53.48|55.88|53.48|55.75|53.35|0
1656681310000|2022-07-01 13:15:10|55.83|53.43|55.66|53.26|55.83|53.43|55.66|53.26|0
1656681320000|2022-07-01 13:15:20|55.57|53.17|55.61|53.21|55.61|53.21|55.53|53.13|0
1656681330000|2022-07-01 13:15:30|55.7|53.3|55.66|53.26|55.75|53.35|55.66|53.26|0
1656681340000|2022-07-01 13:15:40|55.61|53.21|55.61|53.21|55.66|53.26|55.57|53.17|0
1656681350000|2022-07-01 13:15:50|55.57|53.17|55.57|53.17|55.61|53.21|55.57|53.17|0
1656681360000|2022-07-01 13:16:00|55.66|53.26|55.66|53.26|55.66|53.26|55.61|53.21|0
1656681370000|2022-07-01 13:16:10|55.68|53.28|55.75|53.35|55.75|53.35|55.68|53.28|0
1656681380000|2022-07-01 13:16:20|55.79|53.39|55.83|53.43|55.83|53.43|55.79|53.39|0
1656681390000|2022-07-01 13:16:30|55.79|53.39|55.63|53.23|55.79|53.39|55.63|53.23|0
1656681400000|2022-07-01 13:16:40|55.61|53.21|55.75|53.35|55.75|53.35|55.61|53.21|0
1656681410000|2022-07-01 13:16:50|55.79|53.39|55.79|53.39|55.79|53.39|55.75|53.35|0
1656681430000|2022-07-01 13:17:10|55.83|53.43|55.88|53.48|55.88|53.48|55.83|53.43|0
1656681440000|2022-07-01 13:17:20|55.92|53.52|55.92|53.52|55.92|53.52|55.92|53.52|0
1656681450000|2022-07-01 13:17:30|55.9|53.5|55.83|53.43|55.92|53.52|55.79|53.39|0
1656681460000|2022-07-01 13:17:40|55.88|53.48|55.79|53.39|55.88|53.48|55.79|53.39|0
1656681470000|2022-07-01 13:17:50|55.81|53.41|55.92|53.52|55.92|53.52|55.81|53.41|0
1656681480000|2022-07-01 13:18:00|55.9|53.5|55.92|53.52|55.92|53.52|55.9|53.5|0
1656681490000|2022-07-01 13:18:10|55.88|53.48|55.92|53.52|55.92|53.52|55.88|53.48|0
1656681500000|2022-07-01 13:18:20|55.94|53.54|55.79|53.39|55.94|53.54|55.79|53.39|0
1656681520000|2022-07-01 13:18:40|55.81|53.41|55.88|53.48|55.88|53.48|55.81|53.41|0
1656681530000|2022-07-01 13:18:50|55.92|53.52|55.92|53.52|55.92|53.52|55.92|53.52|0
1656681540000|2022-07-01 13:19:00|55.96|53.56|55.96|53.56|55.96|53.56|55.92|53.52|0
1656681550000|2022-07-01 13:19:10|56.01|53.61|55.96|53.56|56.01|53.61|55.96|53.56|0
1656681560000|2022-07-01 13:19:20|56.01|53.61|55.96|53.56|56.01|53.61|55.96|53.56|0
1656681570000|2022-07-01 13:19:30|55.92|53.52|55.96|53.56|55.96|53.56|55.92|53.52|0
1656681580000|2022-07-01 13:19:40|56.01|53.61|56.01|53.61|56.01|53.61|56.01|53.61|0
1656681590000|2022-07-01 13:19:50|55.96|53.56|56.01|53.61|56.01|53.61|55.96|53.56|0
1656681600000|2022-07-01 13:20:00|55.94|53.54|56.05|53.65|56.05|53.65|55.94|53.54|0
1656681610000|2022-07-01 13:20:10|56.07|53.67|55.83|53.43|56.1|53.7|55.83|53.43|0
1656681620000|2022-07-01 13:20:20|55.79|53.39|55.83|53.43|55.83|53.43|55.79|53.39|0
1656681630000|2022-07-01 13:20:30|55.74|53.34|55.88|53.48|55.88|53.48|55.74|53.34|0
1656681640000|2022-07-01 13:20:40|55.79|53.39|55.79|53.39|55.79|53.39|55.74|53.34|0
1656681650000|2022-07-01 13:20:50|55.7|53.3|55.7|53.3|55.7|53.3|55.7|53.3|0
1656681660000|2022-07-01 13:21:00|55.85|53.45|55.83|53.43|55.85|53.45|55.83|53.43|0
1656681670000|2022-07-01 13:21:10|55.96|53.56|56.07|53.67|56.14|53.74|55.96|53.56|0
1656681680000|2022-07-01 13:21:20|56.05|53.65|55.96|53.56|56.05|53.65|55.96|53.56|0
1656681690000|2022-07-01 13:21:30|56.1|53.7|56.01|53.61|56.1|53.7|55.96|53.56|0
1656681700000|2022-07-01 13:21:40|56.1|53.7|56.1|53.7|56.1|53.7|56.01|53.61|0
1656681710000|2022-07-01 13:21:50|56.03|53.63|55.96|53.56|56.03|53.63|55.92|53.52|0
1656681720000|2022-07-01 13:22:00|55.92|53.52|55.92|53.52|55.96|53.56|55.88|53.48|0
1656681730000|2022-07-01 13:22:10|55.96|53.56|56.1|53.7|56.1|53.7|55.96|53.56|0
1656681740000|2022-07-01 13:22:20|56.01|53.61|56.05|53.65|56.05|53.65|55.96|53.56|0
1656681750000|2022-07-01 13:22:30|55.96|53.56|56.05|53.65|56.05|53.65|55.96|53.56|0
1656681760000|2022-07-01 13:22:40|56.1|53.7|56.05|53.65|56.1|53.7|56.01|53.61|0
1656681770000|2022-07-01 13:22:50|56.1|53.7|56.14|53.74|56.18|53.78|56.1|53.7|0
1656681780000|2022-07-01 13:23:00|56.05|53.65|56.1|53.7|56.14|53.74|56.05|53.65|0
1656681790000|2022-07-01 13:23:10|56.14|53.74|56.14|53.74|56.14|53.74|56.1|53.7|0
1656681800000|2022-07-01 13:23:20|56.1|53.7|56.14|53.74|56.14|53.74|56.1|53.7|0
1656681810000|2022-07-01 13:23:30|56.18|53.78|56.27|53.87|56.27|53.87|56.18|53.78|0
1656681820000|2022-07-01 13:23:40|56.18|53.78|56.14|53.74|56.18|53.78|56.14|53.74|0
1656681830000|2022-07-01 13:23:50|56.23|53.83|56.18|53.78|56.23|53.83|56.18|53.78|0
1656681840000|2022-07-01 13:24:00|56.14|53.74|55.96|53.56|56.14|53.74|55.96|53.56|0
1656681850000|2022-07-01 13:24:10|55.92|53.52|56.01|53.61|56.01|53.61|55.92|53.52|0
1656681860000|2022-07-01 13:24:20|56.05|53.65|56.05|53.65|56.05|53.65|56.05|53.65|0
1656681870000|2022-07-01 13:24:30|56.03|53.63|56.07|53.67|56.1|53.7|56.03|53.63|0
1656681880000|2022-07-01 13:24:40|56.05|53.65|56.01|53.61|56.05|53.65|56.01|53.61|0
1656681890000|2022-07-01 13:24:50|55.96|53.56|55.96|53.56|56.01|53.61|55.96|53.56|0
1656681900000|2022-07-01 13:25:00|55.83|53.43|55.79|53.39|55.83|53.43|55.79|53.39|0
1656681910000|2022-07-01 13:25:10|55.83|53.43|55.92|53.52|55.92|53.52|55.83|53.43|0
1656681920000|2022-07-01 13:25:20|55.88|53.48|55.7|53.3|55.88|53.48|55.7|53.3|0
1656681930000|2022-07-01 13:25:30|55.74|53.34|55.74|53.34|55.79|53.39|55.74|53.34|0
1656681940000|2022-07-01 13:25:40|55.79|53.39|55.79|53.39|55.83|53.43|55.79|53.39|0
1656681950000|2022-07-01 13:25:50|55.7|53.3|55.57|53.17|55.7|53.3|55.52|53.12|0
1656681960000|2022-07-01 13:26:00|55.52|53.12|55.57|53.17|55.57|53.17|55.52|53.12|0
1656681970000|2022-07-01 13:26:10|55.61|53.21|55.74|53.34|55.74|53.34|55.61|53.21|0
1656681980000|2022-07-01 13:26:20|55.72|53.32|55.74|53.34|55.74|53.34|55.66|53.26|0
1656681990000|2022-07-01 13:26:30|55.66|53.26|55.57|53.17|55.66|53.26|55.57|53.17|0
1656682000000|2022-07-01 13:26:40|55.52|53.12|55.48|53.08|55.52|53.12|55.48|53.08|0
1656682010000|2022-07-01 13:26:50|55.5|53.1|55.61|53.21|55.61|53.21|55.5|53.1|0
1656682020000|2022-07-01 13:27:00|55.66|53.26|55.66|53.26|55.7|53.3|55.66|53.26|0
1656682030000|2022-07-01 13:27:10|55.83|53.43|55.68|53.28|55.83|53.43|55.66|53.26|0
1656682040000|2022-07-01 13:27:20|55.7|53.3|55.61|53.21|55.7|53.3|55.61|53.21|0
1656682050000|2022-07-01 13:27:30|55.66|53.26|55.7|53.3|55.74|53.34|55.66|53.26|0
1656682060000|2022-07-01 13:27:40|55.57|53.17|55.59|53.19|55.66|53.26|55.57|53.17|0
1656682070000|2022-07-01 13:27:50|55.54|53.14|55.44|53.04|55.54|53.14|55.44|53.04|0
1656682080000|2022-07-01 13:28:00|55.39|52.99|55.48|53.08|55.57|53.17|55.39|52.99|0
1656682090000|2022-07-01 13:28:10|55.44|53.04|55.44|53.04|55.44|53.04|55.39|52.99|0
1656682100000|2022-07-01 13:28:20|55.48|53.08|55.52|53.12|55.52|53.12|55.48|53.08|0
1656682110000|2022-07-01 13:28:30|55.57|53.17|55.68|53.28|55.68|53.28|55.57|53.17|0
1656682120000|2022-07-01 13:28:40|55.7|53.3|55.74|53.34|55.74|53.34|55.7|53.3|0
1656682130000|2022-07-01 13:28:50|55.7|53.3|55.81|53.41|55.83|53.43|55.7|53.3|0
1656682140000|2022-07-01 13:29:00|55.83|53.43|55.7|53.3|55.85|53.45|55.7|53.3|0
1656682150000|2022-07-01 13:29:10|55.72|53.32|55.5|53.1|55.72|53.32|55.35|52.95|0
1656682160000|2022-07-01 13:29:20|55.44|53.04|55.54|53.14|55.54|53.14|55.44|53.04|0
1656682170000|2022-07-01 13:29:30|55.57|53.17|55.57|53.17|55.57|53.17|55.48|53.08|0
1656682180000|2022-07-01 13:29:40|55.52|53.12|55.52|53.12|55.52|53.12|55.41|53.01|0
1656682190000|2022-07-01 13:29:50|55.44|53.04|55.39|52.99|55.44|53.04|55.39|52.99|0
1656682200000|2022-07-01 13:30:00|55.35|52.95|55.7|53.3|55.7|53.3|55.35|52.95|0
1656682210000|2022-07-01 13:30:10|55.68|53.28|56.4|54|56.4|54|55.68|53.28|0
1656682220000|2022-07-01 13:30:20|56.49|54.09|56.54|54.14|56.58|54.18|56.45|54.05|0
1656682230000|2022-07-01 13:30:30|56.63|54.23|56.8|54.4|56.85|54.45|56.63|54.23|0
1656682240000|2022-07-01 13:30:40|56.63|54.23|56.36|53.96|56.63|54.23|56.36|53.96|0
1656682250000|2022-07-01 13:30:50|56.54|54.14|56.72|54.32|56.8|54.4|56.54|54.14|0
1656682260000|2022-07-01 13:31:00|56.67|54.27|56.76|54.36|56.76|54.36|56.49|54.09|0
1656682270000|2022-07-01 13:31:10|56.72|54.32|56.98|54.58|57.21|54.81|56.72|54.32|0
1656682280000|2022-07-01 13:31:20|56.76|54.36|57.3|54.9|57.3|54.9|56.67|54.27|0
1656682290000|2022-07-01 13:31:30|57.39|54.99|57.21|54.81|57.39|54.99|57.21|54.81|0
1656682300000|2022-07-01 13:31:40|57.37|54.97|57.01|54.61|57.37|54.97|57.01|54.61|0
1656682310000|2022-07-01 13:31:50|56.7|54.3|56.3|53.9|56.7|54.3|56.3|53.9|0
1656682320000|2022-07-01 13:32:00|56.25|53.85|54.85|52.45|56.25|53.85|54.85|52.45|0
1656682330000|2022-07-01 13:32:10|55.03|52.63|54.77|52.37|55.03|52.63|54.68|52.28|0
1656682340000|2022-07-01 13:32:20|54.64|52.24|54.38|51.98|54.64|52.24|54.38|51.98|0
1656682350000|2022-07-01 13:32:30|54.46|52.06|54.64|52.24|54.64|52.24|54.46|52.06|0
1656682360000|2022-07-01 13:32:40|54.68|52.28|54.94|52.54|54.98|52.58|54.68|52.28|0
1656682370000|2022-07-01 13:32:50|55.24|52.84|55.9|53.5|55.9|53.5|55.24|52.84|0
1656682380000|2022-07-01 13:33:00|55.77|53.37|55.86|53.46|55.99|53.59|55.77|53.37|0
1656682390000|2022-07-01 13:33:10|56.08|53.68|55.73|53.33|56.08|53.68|55.68|53.28|0
1656682400000|2022-07-01 13:33:20|56.08|53.68|56.04|53.64|56.26|53.86|56.04|53.64|0
1656682410000|2022-07-01 13:33:30|56.35|53.95|56.61|54.21|56.61|54.21|56.3|53.9|0
1656682420000|2022-07-01 13:33:40|56.57|54.17|56.66|54.26|56.66|54.26|56.57|54.17|0
1656682430000|2022-07-01 13:33:50|56.52|54.12|55.99|53.59|56.52|54.12|55.99|53.59|0
1656682440000|2022-07-01 13:34:00|55.86|53.46|55.68|53.28|55.86|53.46|55.68|53.28|0
1656682450000|2022-07-01 13:34:10|55.42|53.02|55.11|52.71|55.46|53.06|55.11|52.71|0
1656682460000|2022-07-01 13:34:20|55.2|52.8|54.94|52.54|55.29|52.89|54.94|52.54|0
1656682470000|2022-07-01 13:34:30|54.98|52.58|54.81|52.41|54.98|52.58|54.77|52.37|0
1656682480000|2022-07-01 13:34:40|54.77|52.37|55.03|52.63|55.03|52.63|54.68|52.28|0
1656682490000|2022-07-01 13:34:50|55.24|52.84|55.33|52.93|55.44|53.04|55.24|52.84|0
1656682500000|2022-07-01 13:35:00|55.24|52.84|54.72|52.32|55.24|52.84|54.72|52.32|0
1656682510000|2022-07-01 13:35:10|54.46|52.06|54.63|52.23|54.63|52.23|54.46|52.06|0
1656682520000|2022-07-01 13:35:20|54.68|52.28|54.46|52.06|54.68|52.28|54.25|51.85|0
1656682530000|2022-07-01 13:35:30|54.29|51.89|54.27|51.87|54.29|51.89|54.2|51.8|0
1656682540000|2022-07-01 13:35:40|53.32|50.92|53.32|50.92|53.32|50.92|53.15|50.75|0
1656682550000|2022-07-01 13:35:50|53.45|51.05|54.88|52.48|55.01|52.61|53.45|51.05|0
1656682560000|2022-07-01 13:36:00|54.79|52.39|54.62|52.22|54.83|52.43|54.62|52.22|0
1656682570000|2022-07-01 13:36:10|54.57|52.17|54.75|52.35|54.75|52.35|54.57|52.17|0
1656682580000|2022-07-01 13:36:20|54.62|52.22|54.75|52.35|54.75|52.35|54.53|52.13|0
1656682590000|2022-07-01 13:36:30|54.88|52.48|55.05|52.65|55.05|52.65|54.88|52.48|0
1656682600000|2022-07-01 13:36:40|55.14|52.74|55.22|52.82|55.22|52.82|55.14|52.74|0
1656682610000|2022-07-01 13:36:50|55.27|52.87|55.62|53.22|55.62|53.22|55.22|52.82|0
1656682620000|2022-07-01 13:37:00|55.64|53.24|55.92|53.52|55.99|53.59|55.64|53.24|0
1656682630000|2022-07-01 13:37:10|55.88|53.48|56.19|53.79|56.19|53.79|55.88|53.48|0
1656682640000|2022-07-01 13:37:20|56.23|53.83|56.1|53.7|56.28|53.88|56.1|53.7|0
1656682650000|2022-07-01 13:37:30|56.36|53.96|55.92|53.52|56.36|53.96|55.92|53.52|0
1656682660000|2022-07-01 13:37:40|55.97|53.57|55.79|53.39|55.97|53.57|55.79|53.39|0
1656682670000|2022-07-01 13:37:50|55.86|53.46|56.1|53.7|56.1|53.7|55.86|53.46|0
1656682680000|2022-07-01 13:38:00|56.28|53.88|56.45|54.05|56.54|54.14|56.28|53.88|0
1656682690000|2022-07-01 13:38:10|56.23|53.83|55.66|53.26|56.23|53.83|55.66|53.26|0
1656682700000|2022-07-01 13:38:20|55.53|53.13|55.44|53.04|55.7|53.3|55.44|53.04|0
1656682710000|2022-07-01 13:38:30|55.57|53.17|55.44|53.04|55.57|53.17|55.44|53.04|0
1656682720000|2022-07-01 13:38:40|55.18|52.78|55.07|52.67|55.18|52.78|54.96|52.56|0
1656682730000|2022-07-01 13:38:50|55.22|52.82|55.48|53.08|55.48|53.08|55.22|52.82|0
1656682740000|2022-07-01 13:39:00|55.31|52.91|55.48|53.08|55.48|53.08|55.31|52.91|0
1656682750000|2022-07-01 13:39:10|55.57|53.17|55.79|53.39|55.79|53.39|55.48|53.08|0
1656682760000|2022-07-01 13:39:20|55.7|53.3|55.75|53.35|55.75|53.35|55.53|53.13|0
1656682770000|2022-07-01 13:39:30|55.79|53.39|55.92|53.52|56.05|53.65|55.79|53.39|0
1656682780000|2022-07-01 13:39:40|56.01|53.61|55.88|53.48|56.01|53.61|55.79|53.39|0
1656682790000|2022-07-01 13:39:50|55.79|53.39|55.86|53.46|55.92|53.52|55.79|53.39|0
1656682800000|2022-07-01 13:40:00|55.75|53.35|55.83|53.43|56.05|53.65|55.75|53.35|0
1656682810000|2022-07-01 13:40:10|56.01|53.61|56.21|53.81|56.21|53.81|56.01|53.61|0
1656682820000|2022-07-01 13:40:20|56.45|54.05|56.81|54.41|56.94|54.54|56.45|54.05|0
1656682830000|2022-07-01 13:40:30|56.94|54.54|56.94|54.54|57.12|54.72|56.94|54.54|0
1656682840000|2022-07-01 13:40:40|56.85|54.45|56.5|54.1|56.85|54.45|56.5|54.1|0
1656682850000|2022-07-01 13:40:50|56.76|54.36|56.94|54.54|56.94|54.54|56.76|54.36|0
1656682860000|2022-07-01 13:41:00|56.98|54.58|57.3|54.9|57.3|54.9|56.98|54.58|0
1656682870000|2022-07-01 13:41:10|57.52|55.12|58.39|55.99|58.57|56.17|57.52|55.12|0
1656682880000|2022-07-01 13:41:20|57.63|55.23|57.28|54.88|57.9|55.5|57.19|54.79|0
1656682890000|2022-07-01 13:41:30|56.92|54.52|56.92|54.52|57.01|54.61|56.79|54.39|0
1656682900000|2022-07-01 13:41:40|57.01|54.61|56.79|54.39|57.15|54.75|56.79|54.39|0
1656682910000|2022-07-01 13:41:50|56.88|54.48|56.92|54.52|56.92|54.52|56.88|54.48|0
1656682920000|2022-07-01 13:42:00|56.97|54.57|57.24|54.84|57.24|54.84|56.88|54.48|0
1656682930000|2022-07-01 13:42:10|57.06|54.66|57.73|55.33|57.73|55.33|57.06|54.66|0
1656682940000|2022-07-01 13:42:20|57.55|55.15|58|55.6|58|55.6|57.55|55.15|0
1656682950000|2022-07-01 13:42:30|58.09|55.69|57.82|55.42|58.09|55.69|57.82|55.42|0
1656682960000|2022-07-01 13:42:40|57.78|55.38|57.42|55.02|57.78|55.38|57.42|55.02|0
1656682970000|2022-07-01 13:42:50|57.33|54.93|57.15|54.75|57.33|54.93|57.15|54.75|0
1656682980000|2022-07-01 13:43:00|57.1|54.7|57.33|54.93|57.33|54.93|57.1|54.7|0
1656682990000|2022-07-01 13:43:10|57.78|55.38|57.87|55.47|57.87|55.47|57.69|55.29|0
1656683000000|2022-07-01 13:43:20|57.78|55.38|57.64|55.24|57.78|55.38|57.64|55.24|0
1656683010000|2022-07-01 13:43:30|57.55|55.15|57.28|54.88|57.55|55.15|57.28|54.88|0
1656683020000|2022-07-01 13:43:40|57.51|55.11|57.51|55.11|57.51|55.11|57.28|54.88|0
1656683030000|2022-07-01 13:43:50|57.55|55.15|57.6|55.2|57.69|55.29|57.55|55.15|0
1656683040000|2022-07-01 13:44:00|57.51|55.11|57.78|55.38|57.78|55.38|57.51|55.11|0
1656683050000|2022-07-01 13:44:10|57.82|55.42|57.6|55.2|57.82|55.42|57.6|55.2|0
1656683060000|2022-07-01 13:44:20|57.51|55.11|57.34|54.94|57.51|55.11|57.3|54.9|0
1656683070000|2022-07-01 13:44:30|57.52|55.12|57.3|54.9|57.52|55.12|57.3|54.9|0
1656683080000|2022-07-01 13:44:40|57.16|54.76|57.16|54.76|57.16|54.76|57.07|54.67|0
1656683090000|2022-07-01 13:44:50|56.87|54.47|56.72|54.32|57|54.6|56.72|54.32|0
1656683100000|2022-07-01 13:45:00|56.27|53.87|56.54|54.14|56.54|54.14|56.27|53.87|0
1656683110000|2022-07-01 13:45:10|56.85|54.45|57.3|54.9|57.3|54.9|56.85|54.45|0
1656683120000|2022-07-01 13:45:20|57.34|54.94|57.7|55.3|57.79|55.39|57.34|54.94|0
1656683130000|2022-07-01 13:45:30|57.79|55.39|57.84|55.44|58.11|55.71|57.79|55.39|0
1656683140000|2022-07-01 13:45:40|57.88|55.48|57.84|55.44|58.02|55.62|57.84|55.44|0
1656683150000|2022-07-01 13:45:50|58.06|55.66|57.84|55.44|58.11|55.71|57.84|55.44|0
1656683160000|2022-07-01 13:46:00|58.06|55.66|58.34|55.94|58.34|55.94|57.93|55.53|0
1656683170000|2022-07-01 13:46:10|58.29|55.89|58.38|55.98|58.38|55.98|58.15|55.75|0
1656683180000|2022-07-01 13:46:20|58.79|56.39|58.98|56.58|58.98|56.58|58.75|56.35|0
1656683190000|2022-07-01 13:46:30|59.02|56.62|58.98|56.58|59.02|56.62|58.84|56.44|0
1656683200000|2022-07-01 13:46:40|59.11|56.71|58.88|56.48|59.11|56.71|58.88|56.48|0
1656683210000|2022-07-01 13:46:50|58.84|56.44|59.02|56.62|59.11|56.71|58.84|56.44|0
1656683220000|2022-07-01 13:47:00|59.04|56.64|59.62|57.22|59.62|57.22|59.04|56.64|0
1656683230000|2022-07-01 13:47:10|59.71|57.31|59.71|57.31|59.81|57.41|59.71|57.31|0
1656683240000|2022-07-01 13:47:20|59.9|57.5|59.81|57.41|59.9|57.5|59.81|57.41|0
1656683250000|2022-07-01 13:47:30|59.67|57.27|59.62|57.22|59.9|57.5|59.62|57.22|0
1656683260000|2022-07-01 13:47:40|59.81|57.41|59.62|57.22|59.81|57.41|59.62|57.22|0
1656683270000|2022-07-01 13:47:50|59.53|57.13|59.81|57.41|59.81|57.41|59.53|57.13|0
1656683280000|2022-07-01 13:48:00|59.95|57.55|59.48|57.08|59.95|57.55|59.46|57.06|0
1656683290000|2022-07-01 13:48:10|59.67|57.27|59.71|57.31|59.81|57.41|59.67|57.27|0
1656683300000|2022-07-01 13:48:20|59.67|57.27|59.48|57.08|59.67|57.27|59.48|57.08|0
1656683310000|2022-07-01 13:48:30|59.57|57.17|59.62|57.22|59.67|57.27|59.57|57.17|0
1656683320000|2022-07-01 13:48:40|59.71|57.31|60.04|57.64|60.04|57.64|59.71|57.31|0
1656683330000|2022-07-01 13:48:50|60.13|57.73|60.13|57.73|60.32|57.92|60.13|57.73|0
1656683340000|2022-07-01 13:49:00|59.95|57.55|59.99|57.59|59.99|57.59|59.95|57.55|0
1656683350000|2022-07-01 13:49:10|60.22|57.82|60.08|57.68|60.22|57.82|60.08|57.68|0
1656683360000|2022-07-01 13:49:20|60.27|57.87|60.08|57.68|60.27|57.87|60.08|57.68|0
1656683370000|2022-07-01 13:49:30|59.99|57.59|59.62|57.22|59.99|57.59|59.62|57.22|0
1656683380000|2022-07-01 13:49:40|59.53|57.13|59.44|57.04|59.57|57.17|59.44|57.04|0
1656683390000|2022-07-01 13:49:50|59.3|56.9|59.27|56.87|59.3|56.9|59.21|56.81|0
1656683400000|2022-07-01 13:50:00|59.34|56.94|59.71|57.31|59.76|57.36|59.34|56.94|0
1656683410000|2022-07-01 13:50:10|59.76|57.36|59.53|57.13|59.76|57.36|59.53|57.13|0
1656683420000|2022-07-01 13:50:20|59.3|56.9|59.62|57.22|59.62|57.22|59.3|56.9|0
1656683430000|2022-07-01 13:50:30|59.44|57.04|59.48|57.08|59.48|57.08|59.32|56.92|0
1656683440000|2022-07-01 13:50:40|59.3|56.9|59.25|56.85|59.3|56.9|59.25|56.85|0
1656683450000|2022-07-01 13:50:50|59.07|56.67|58.38|55.98|59.19|56.79|58.38|55.98|0
1656683460000|2022-07-01 13:51:00|58.33|55.93|58.42|56.02|58.56|56.16|58.33|55.93|0
1656683470000|2022-07-01 13:51:10|58.29|55.89|58.29|55.89|58.52|56.12|58.29|55.89|0
1656683480000|2022-07-01 13:51:20|58.24|55.84|58.06|55.66|58.24|55.84|58.06|55.66|0
1656683490000|2022-07-01 13:51:30|58.29|55.89|58.33|55.93|58.45|56.05|58.29|55.89|0
1656683500000|2022-07-01 13:51:40|58.42|56.02|58.47|56.07|58.47|56.07|58.42|56.02|0
1656683510000|2022-07-01 13:51:50|58.56|56.16|58.58|56.18|58.58|56.18|58.56|56.16|0
1656683520000|2022-07-01 13:52:00|58.56|56.16|59.11|56.71|59.16|56.76|58.56|56.16|0
1656683530000|2022-07-01 13:52:10|59.18|56.78|59.02|56.62|59.18|56.78|59.02|56.62|0
1656683540000|2022-07-01 13:52:20|59.3|56.9|59.02|56.62|59.3|56.9|59.02|56.62|0
1656683550000|2022-07-01 13:52:30|59.25|56.85|59.16|56.76|59.3|56.9|59.16|56.76|0
1656683560000|2022-07-01 13:52:40|59.2|56.8|59.11|56.71|59.3|56.9|59.11|56.71|0
1656683570000|2022-07-01 13:52:50|59.07|56.67|59.16|56.76|59.25|56.85|59.07|56.67|0
1656683580000|2022-07-01 13:53:00|59.48|57.08|59.76|57.36|59.76|57.36|59.48|57.08|0
1656683590000|2022-07-01 13:53:10|59.67|57.27|59.71|57.31|59.71|57.31|59.67|57.27|0
1656683600000|2022-07-01 13:53:20|59.76|57.36|59.73|57.33|59.76|57.36|59.62|57.22|0
1656683610000|2022-07-01 13:53:30|59.76|57.36|59.53|57.13|59.85|57.45|59.53|57.13|0
1656683620000|2022-07-01 13:53:40|59.48|57.08|59.2|56.8|59.48|57.08|59.2|56.8|0
1656683630000|2022-07-01 13:53:50|59.02|56.62|59.39|56.99|59.39|56.99|59.02|56.62|0
1656683640000|2022-07-01 13:54:00|59.43|57.03|59.87|57.47|59.87|57.47|59.43|57.03|0
1656683650000|2022-07-01 13:54:10|59.71|57.31|59.78|57.38|59.78|57.38|59.71|57.31|0
1656683660000|2022-07-01 13:54:20|59.76|57.36|59.53|57.13|59.76|57.36|59.5|57.1|0
1656683670000|2022-07-01 13:54:30|59.71|57.31|59.62|57.22|59.71|57.31|59.53|57.13|0
1656683680000|2022-07-01 13:54:40|59.41|57.01|59.11|56.71|59.41|57.01|59.11|56.71|0
1656683690000|2022-07-01 13:54:50|59|56.6|59.09|56.69|59.16|56.76|59|56.6|0
1656683700000|2022-07-01 13:55:00|59.2|56.8|59.16|56.76|59.39|56.99|59.16|56.76|0
1656683710000|2022-07-01 13:55:10|59.25|56.85|59.41|57.01|59.48|57.08|59.25|56.85|0
1656683720000|2022-07-01 13:55:20|59.57|57.17|59.62|57.22|59.71|57.31|59.53|57.13|0
1656683730000|2022-07-01 13:55:30|59.67|57.27|59.53|57.13|59.71|57.31|59.53|57.13|0
1656683740000|2022-07-01 13:55:40|59.43|57.03|59.48|57.08|59.48|57.08|59.39|56.99|0
1656683750000|2022-07-01 13:55:50|59.34|56.94|59.34|56.94|59.34|56.94|59.34|56.94|0
1656683760000|2022-07-01 13:56:00|59.48|57.08|59.57|57.17|59.67|57.27|59.48|57.08|0
1656683770000|2022-07-01 13:56:10|59.39|56.99|59.57|57.17|59.57|57.17|59.39|56.99|0
1656683780000|2022-07-01 13:56:20|59.53|57.13|59.43|57.03|59.62|57.22|59.36|56.96|0
1656683790000|2022-07-01 13:56:30|59.48|57.08|59.53|57.13|59.62|57.22|59.48|57.08|0
1656683800000|2022-07-01 13:56:40|59.57|57.17|59.53|57.13|59.62|57.22|59.5|57.1|0
1656683810000|2022-07-01 13:56:50|59.57|57.17|59.62|57.22|59.62|57.22|59.57|57.17|0
1656683820000|2022-07-01 13:57:00|59.53|57.13|59.78|57.38|59.78|57.38|59.53|57.13|0
1656683830000|2022-07-01 13:57:10|59.76|57.36|60.04|57.64|60.04|57.64|59.76|57.36|0
1656683840000|2022-07-01 13:57:20|60.13|57.73|60.27|57.87|60.32|57.92|60.13|57.73|0
1656683850000|2022-07-01 13:57:30|60.2|57.8|59.71|57.31|60.2|57.8|59.71|57.31|0
1656683860000|2022-07-01 13:57:40|59.62|57.22|59.59|57.19|59.62|57.22|59.43|57.03|0
1656683870000|2022-07-01 13:57:50|59.48|57.08|59.53|57.13|59.57|57.17|59.48|57.08|0
1656683880000|2022-07-01 13:58:00|59.85|57.45|59.9|57.5|59.99|57.59|59.85|57.45|0
1656683890000|2022-07-01 13:58:10|59.85|57.45|59.62|57.22|59.85|57.45|59.59|57.19|0
1656683900000|2022-07-01 13:58:20|59.48|57.08|59.18|56.78|59.48|57.08|59.18|56.78|0
1656683910000|2022-07-01 13:58:30|59.11|56.71|58.88|56.48|59.11|56.71|58.88|56.48|0
1656683920000|2022-07-01 13:58:40|58.9|56.5|58.88|56.48|58.9|56.5|58.7|56.3|0
1656683930000|2022-07-01 13:58:50|59.02|56.62|59.02|56.62|59.02|56.62|58.97|56.57|0
1656683940000|2022-07-01 13:59:00|59.04|56.64|58.4|56|59.04|56.64|58.4|56|0
1656683950000|2022-07-01 13:59:10|58.42|56.02|58.47|56.07|58.56|56.16|58.42|56.02|0
1656683960000|2022-07-01 13:59:20|58.74|56.34|58.79|56.39|58.88|56.48|58.7|56.3|0
1656683970000|2022-07-01 13:59:30|58.83|56.43|59.04|56.64|59.04|56.64|58.83|56.43|0
1656683980000|2022-07-01 13:59:40|58.93|56.53|58.9|56.5|58.97|56.57|58.9|56.5|0
1656683990000|2022-07-01 13:59:50|58.88|56.48|58.49|56.09|58.88|56.48|58.49|56.09|0
1656684000000|2022-07-01 14:00:00|59.57|57.17|59.25|56.85|59.92|57.52|59.25|56.85|0
1656684010000|2022-07-01 14:00:10|59.5|57.1|59.71|57.31|59.71|57.31|59.13|56.73|0
1656684020000|2022-07-01 14:00:20|60.01|57.61|60.22|57.82|60.55|58.15|60.01|57.61|0
1656684030000|2022-07-01 14:00:30|59.73|57.33|59.57|57.17|59.94|57.54|59.57|57.17|0
1656684040000|2022-07-01 14:00:40|59.34|56.94|58.97|56.57|59.34|56.94|58.74|56.34|0
1656684050000|2022-07-01 14:00:50|59.06|56.66|58.88|56.48|59.06|56.66|58.76|56.36|0
1656684060000|2022-07-01 14:01:00|58.97|56.57|59.22|56.82|59.62|57.22|58.97|56.57|0
1656684070000|2022-07-01 14:01:10|59.02|56.62|59.34|56.94|59.34|56.94|59.02|56.62|0
1656684080000|2022-07-01 14:01:20|59.2|56.8|59.02|56.62|59.2|56.8|58.93|56.53|0
1656684090000|2022-07-01 14:01:30|58.54|56.14|58.24|55.84|58.54|56.14|58.19|55.79|0
1656684100000|2022-07-01 14:01:40|58.42|56.02|58.19|55.79|58.42|56.02|58.08|55.68|0
1656684110000|2022-07-01 14:01:50|58.42|56.02|59.16|56.76|59.16|56.76|58.42|56.02|0
1656684120000|2022-07-01 14:02:00|59.29|56.89|58.79|56.39|59.29|56.89|58.79|56.39|0
1656684130000|2022-07-01 14:02:10|58.56|56.16|58.81|56.41|58.81|56.41|58.56|56.16|0
1656684140000|2022-07-01 14:02:20|58.7|56.3|58.88|56.48|58.88|56.48|58.7|56.3|0
1656684150000|2022-07-01 14:02:30|58.83|56.43|58.33|55.93|58.83|56.43|58.33|55.93|0
1656684160000|2022-07-01 14:02:40|58.01|55.61|57.74|55.34|58.01|55.61|57.74|55.34|0
1656684170000|2022-07-01 14:02:50|58.01|55.61|58.19|55.79|58.19|55.79|58.01|55.61|0
1656684180000|2022-07-01 14:03:00|58.1|55.7|57.83|55.43|58.1|55.7|57.81|55.41|0
1656684190000|2022-07-01 14:03:10|57.97|55.57|57.95|55.55|58.17|55.77|57.95|55.55|0
1656684200000|2022-07-01 14:03:20|57.91|55.51|57.28|54.88|57.91|55.51|57.28|54.88|0
1656684210000|2022-07-01 14:03:30|57.14|54.74|57.14|54.74|57.14|54.74|57.05|54.65|0
1656684220000|2022-07-01 14:03:40|56.96|54.56|57.23|54.83|57.32|54.92|56.96|54.56|0
1656684230000|2022-07-01 14:03:50|56.83|54.43|56.83|54.43|56.83|54.43|56.65|54.25|0
1656684240000|2022-07-01 14:04:00|56.65|54.25|56.56|54.16|56.69|54.29|56.52|54.12|0
1656684250000|2022-07-01 14:04:10|56.52|54.12|56.25|53.85|56.52|54.12|56.25|53.85|0
1656684260000|2022-07-01 14:04:20|56.2|53.8|56.38|53.98|56.38|53.98|56.2|53.8|0
1656684270000|2022-07-01 14:04:30|56.6|54.2|56.65|54.25|56.65|54.25|56.56|54.16|0
1656684280000|2022-07-01 14:04:40|56.67|54.27|56.67|54.27|56.67|54.27|56.67|54.27|0
1656684290000|2022-07-01 14:04:50|56.63|54.23|56.78|54.38|56.83|54.43|56.63|54.23|0
1656684300000|2022-07-01 14:05:00|56.69|54.29|56.87|54.47|56.87|54.47|56.56|54.16|0
1656684310000|2022-07-01 14:05:10|57.01|54.61|57.12|54.72|57.12|54.72|57.01|54.61|0
1656684320000|2022-07-01 14:05:20|57.23|54.83|57.32|54.92|57.41|55.01|57.23|54.83|0
1656684330000|2022-07-01 14:05:30|56.92|54.52|56.85|54.45|57.14|54.74|56.85|54.45|0
1656684340000|2022-07-01 14:05:40|56.67|54.27|56.54|54.14|56.81|54.41|56.54|54.14|0
1656684350000|2022-07-01 14:05:50|56.41|54.01|56.41|54.01|56.41|54.01|56.21|53.81|0
1656684360000|2022-07-01 14:06:00|56.58|54.18|56.18|53.78|56.58|54.18|56.18|53.78|0
1656684370000|2022-07-01 14:06:10|56.14|53.74|55.7|53.3|56.14|53.74|55.7|53.3|0
1656684380000|2022-07-01 14:06:20|55.65|53.25|55.48|53.08|55.65|53.25|55.43|53.03|0
1656684390000|2022-07-01 14:06:30|55.35|52.95|55.52|53.12|55.52|53.12|55.21|52.81|0
1656684400000|2022-07-01 14:06:40|55.3|52.9|55.48|53.08|55.52|53.12|55.3|52.9|0
1656684410000|2022-07-01 14:06:50|55.65|53.25|55.43|53.03|55.65|53.25|55.43|53.03|0
1656684420000|2022-07-01 14:07:00|55.35|52.95|55.87|53.47|55.87|53.47|55.35|52.95|0
1656684430000|2022-07-01 14:07:10|55.92|53.52|55.98|53.58|56.1|53.7|55.92|53.52|0
1656684440000|2022-07-01 14:07:20|56.1|53.7|56.23|53.83|56.36|53.96|56.1|53.7|0
1656684450000|2022-07-01 14:07:30|56.27|53.87|56.23|53.83|56.27|53.87|56.1|53.7|0
1656684460000|2022-07-01 14:07:40|56.41|54.01|56.36|53.96|56.41|54.01|56.14|53.74|0
1656684470000|2022-07-01 14:07:50|56.72|54.32|57.08|54.68|57.08|54.68|56.72|54.32|0
1656684480000|2022-07-01 14:08:00|56.94|54.54|57.08|54.68|57.08|54.68|56.94|54.54|0
1656684490000|2022-07-01 14:08:10|56.96|54.56|56.58|54.18|56.96|54.56|56.5|54.1|0
1656684500000|2022-07-01 14:08:20|56.45|54.05|56.23|53.83|56.45|54.05|56.23|53.83|0
1656684510000|2022-07-01 14:08:30|56.05|53.65|56.18|53.78|56.23|53.83|56.01|53.61|0
1656684520000|2022-07-01 14:08:40|56.23|53.83|56.27|53.87|56.27|53.87|56.23|53.83|0
1656684530000|2022-07-01 14:08:50|56.18|53.78|56.05|53.65|56.23|53.83|56.05|53.65|0
1656684540000|2022-07-01 14:09:00|56.01|53.61|55.72|53.32|56.01|53.61|55.63|53.23|0
1656684550000|2022-07-01 14:09:10|55.45|53.05|55.56|53.16|55.56|53.16|55.19|52.79|0
1656684560000|2022-07-01 14:09:20|55.74|53.34|56.05|53.65|56.05|53.65|55.74|53.34|0
1656684570000|2022-07-01 14:09:30|56.18|53.78|56.32|53.92|56.45|54.05|56.18|53.78|0
1656684580000|2022-07-01 14:09:40|55.87|53.47|56.27|53.87|56.27|53.87|55.83|53.43|0
1656684590000|2022-07-01 14:09:50|56.32|53.92|56.47|54.07|56.49|54.09|56.32|53.92|0
1656684600000|2022-07-01 14:10:00|56.58|54.18|56.63|54.23|56.81|54.41|56.49|54.09|0
1656684610000|2022-07-01 14:10:10|56.4|54|56.81|54.41|56.81|54.41|56.4|54|0
1656684620000|2022-07-01 14:10:20|56.76|54.36|56.76|54.36|56.76|54.36|56.58|54.18|0
1656684630000|2022-07-01 14:10:30|56.63|54.23|56.45|54.05|56.67|54.27|56.45|54.05|0
1656684640000|2022-07-01 14:10:40|56.54|54.14|56.23|53.83|56.54|54.14|56.23|53.83|0
1656684650000|2022-07-01 14:10:50|55.92|53.52|56.07|53.67|56.07|53.67|55.92|53.52|0
1656684660000|2022-07-01 14:11:00|56.27|53.87|55.96|53.56|56.27|53.87|55.96|53.56|0
1656684670000|2022-07-01 14:11:10|56.09|53.69|55.7|53.3|56.09|53.69|55.7|53.3|0
1656684680000|2022-07-01 14:11:20|56|53.6|55.48|53.08|56.05|53.65|55.48|53.08|0
1656684690000|2022-07-01 14:11:30|55.21|52.81|54.86|52.46|55.21|52.81|54.82|52.42|0
1656684700000|2022-07-01 14:11:40|54.73|52.33|54.25|51.85|54.73|52.33|54.19|51.79|0
1656684710000|2022-07-01 14:11:50|54.21|51.81|54.04|51.64|54.21|51.81|53.87|51.47|0
1656684720000|2022-07-01 14:12:00|53.78|51.38|53.48|51.08|53.78|51.38|53.48|51.08|0
1656684730000|2022-07-01 14:12:10|53.4|51|53.65|51.25|53.65|51.25|53.4|51|0
1656684740000|2022-07-01 14:12:20|53.61|51.21|53.65|51.25|53.69|51.29|53.61|51.21|0
1656684750000|2022-07-01 14:12:30|53.61|51.21|53.5|51.1|53.61|51.21|53.5|51.1|0
1656684760000|2022-07-01 14:12:40|53.52|51.12|53.35|50.95|53.78|51.38|53.35|50.95|0
1656684770000|2022-07-01 14:12:50|53.4|51|53.35|50.95|53.4|51|53.35|50.95|0
1656684780000|2022-07-01 14:13:00|53.44|51.04|53.31|50.91|53.44|51.04|53.18|50.78|0
1656684790000|2022-07-01 14:13:10|53.35|50.95|53.35|50.95|53.35|50.95|53.16|50.76|0
1656684800000|2022-07-01 14:13:20|53.4|51|50.88|48.48|53.4|51|50.88|48.48|0
1656684810000|2022-07-01 14:13:30|51.01|48.61|51.29|48.89|51.37|48.97|51.01|48.61|0
1656684820000|2022-07-01 14:13:40|51.33|48.93|51.29|48.89|51.54|49.14|51.29|48.89|0
1656684830000|2022-07-01 14:13:50|51.56|49.16|53.31|50.91|53.39|50.99|51.56|49.16|0
1656684840000|2022-07-01 14:14:00|53.18|50.78|53.14|50.74|53.18|50.78|53.05|50.65|0
1656684850000|2022-07-01 14:14:10|53.26|50.86|54.66|52.26|54.66|52.26|53.26|50.86|0
1656684860000|2022-07-01 14:14:20|54.58|52.18|53.95|51.55|54.58|52.18|53.95|51.55|0
1656684870000|2022-07-01 14:14:30|53.72|51.32|53.63|51.23|53.72|51.32|53.55|51.15|0
1656684880000|2022-07-01 14:14:40|53.8|51.4|53.89|51.49|53.89|51.49|53.8|51.4|0
1656684890000|2022-07-01 14:14:50|53.76|51.36|53.65|51.25|53.76|51.36|53.55|51.15|0
1656684900000|2022-07-01 14:15:00|53.72|51.32|53.74|51.34|53.76|51.36|53.67|51.27|0
1656684910000|2022-07-01 14:15:10|53.63|51.23|53.72|51.32|53.76|51.36|53.61|51.21|0
1656684920000|2022-07-01 14:15:20|53.89|51.49|54.23|51.83|54.23|51.83|53.89|51.49|0
1656684930000|2022-07-01 14:15:30|54.32|51.92|54.45|52.05|54.49|52.09|54.32|51.92|0
1656684940000|2022-07-01 14:15:40|54.1|51.7|54.15|51.75|54.15|51.75|54.1|51.7|0
1656684950000|2022-07-01 14:15:50|54.25|51.85|54.4|52|54.4|52|54.1|51.7|0
1656684960000|2022-07-01 14:16:00|54.45|52.05|54.45|52.05|54.45|52.05|54.32|51.92|0
1656684970000|2022-07-01 14:16:10|54.36|51.96|54.79|52.39|54.79|52.39|54.36|51.96|0
1656684980000|2022-07-01 14:16:20|54.68|52.28|54.71|52.31|54.75|52.35|54.68|52.28|0
1656684990000|2022-07-01 14:16:30|54.79|52.39|54.49|52.09|54.79|52.39|54.49|52.09|0
1656685000000|2022-07-01 14:16:40|54.66|52.26|54.47|52.07|54.66|52.26|54.45|52.05|0
1656685010000|2022-07-01 14:16:50|54.36|51.96|54.53|52.13|54.53|52.13|54.32|51.92|0
1656685020000|2022-07-01 14:17:00|54.58|52.18|54.4|52|54.66|52.26|54.4|52|0
1656685030000|2022-07-01 14:17:10|54.23|51.83|54.15|51.75|54.23|51.83|54.15|51.75|0
1656685040000|2022-07-01 14:17:20|54.06|51.66|53.55|51.15|54.06|51.66|53.55|51.15|0
1656685050000|2022-07-01 14:17:30|53.59|51.19|53.67|51.27|53.67|51.27|53.59|51.19|0
1656685060000|2022-07-01 14:17:40|53.59|51.19|53.5|51.1|53.59|51.19|53.5|51.1|0
1656685070000|2022-07-01 14:17:50|53.46|51.06|53.38|50.98|53.46|51.06|53.38|50.98|0
1656685080000|2022-07-01 14:18:00|53.21|50.81|53.04|50.64|53.21|50.81|52.91|50.51|0
1656685090000|2022-07-01 14:18:10|52.99|50.59|52.66|50.26|52.99|50.59|52.66|50.26|0
1656685100000|2022-07-01 14:18:20|52.95|50.55|52.87|50.47|52.95|50.55|52.87|50.47|0
1656685110000|2022-07-01 14:18:30|52.99|50.59|52.27|49.87|52.99|50.59|52.27|49.87|0
1656685120000|2022-07-01 14:18:40|52.4|50|53.46|51.06|53.46|51.06|52.4|50|0
1656685130000|2022-07-01 14:18:50|53.74|51.34|54.21|51.81|54.21|51.81|53.74|51.34|0
1656685140000|2022-07-01 14:19:00|54.25|51.85|54.36|51.96|54.51|52.11|54.25|51.85|0
1656685150000|2022-07-01 14:19:10|53.52|51.12|52.97|50.57|53.74|51.34|52.97|50.57|0
1656685160000|2022-07-01 14:19:20|53.01|50.61|53.09|50.69|53.09|50.69|53.01|50.61|0
1656685170000|2022-07-01 14:19:30|53.24|50.84|53.05|50.65|53.24|50.84|53.01|50.61|0
1656685180000|2022-07-01 14:19:40|53.14|50.74|53.01|50.61|53.14|50.74|53.01|50.61|0
1656685190000|2022-07-01 14:19:50|53.14|50.74|53.31|50.91|53.39|50.99|53.14|50.74|0
1656685200000|2022-07-01 14:20:00|53.18|50.78|52.88|50.48|53.18|50.78|52.88|50.48|0
1656685210000|2022-07-01 14:20:10|53.14|50.74|53.18|50.78|53.31|50.91|53.09|50.69|0
1656685220000|2022-07-01 14:20:20|53.01|50.61|53.07|50.67|53.09|50.69|53.01|50.61|0
1656685230000|2022-07-01 14:20:30|53.09|50.69|52.54|50.14|53.09|50.69|52.54|50.14|0
1656685240000|2022-07-01 14:20:40|52.42|50.02|52.33|49.93|52.42|50.02|52.33|49.93|0
1656685250000|2022-07-01 14:20:50|52.46|50.06|52.42|50.02|52.54|50.14|52.42|50.02|0
1656685260000|2022-07-01 14:21:00|52.21|49.81|52.29|49.89|52.33|49.93|52.21|49.81|0
1656685270000|2022-07-01 14:21:10|52.46|50.06|52.21|49.81|52.46|50.06|52.21|49.81|0
1656685280000|2022-07-01 14:21:20|52.25|49.85|52.17|49.77|52.25|49.85|52.08|49.68|0
1656685290000|2022-07-01 14:21:30|52.12|49.72|52.54|50.14|52.54|50.14|52.12|49.72|0
1656685300000|2022-07-01 14:21:40|52.5|50.1|52.33|49.93|52.5|50.1|52.29|49.89|0
1656685310000|2022-07-01 14:21:50|52.38|49.98|52.46|50.06|52.46|50.06|52.38|49.98|0
1656685320000|2022-07-01 14:22:00|52.5|50.1|53.01|50.61|53.01|50.61|52.5|50.1|0
1656685330000|2022-07-01 14:22:10|53.05|50.65|53.09|50.69|53.09|50.69|52.92|50.52|0
1656685340000|2022-07-01 14:22:20|53.05|50.65|53.01|50.61|53.14|50.74|53.01|50.61|0
1656685350000|2022-07-01 14:22:30|53.09|50.69|53.24|50.84|53.26|50.86|53.09|50.69|0
1656685360000|2022-07-01 14:22:40|53.09|50.69|52.9|50.5|53.09|50.69|52.9|50.5|0
1656685370000|2022-07-01 14:22:50|52.8|50.4|52.84|50.44|52.88|50.48|52.8|50.4|0
1656685380000|2022-07-01 14:23:00|52.71|50.31|52.59|50.19|52.71|50.31|52.59|50.19|0
1656685390000|2022-07-01 14:23:10|52.63|50.23|52.59|50.19|52.63|50.23|52.54|50.14|0
1656685400000|2022-07-01 14:23:20|52.54|50.14|52.63|50.23|52.63|50.23|52.54|50.14|0
1656685410000|2022-07-01 14:23:30|52.59|50.19|52.88|50.48|52.88|50.48|52.59|50.19|0
1656685420000|2022-07-01 14:23:40|52.97|50.57|53.18|50.78|53.18|50.78|52.97|50.57|0
1656685430000|2022-07-01 14:23:50|52.84|50.44|52.84|50.44|53.01|50.61|52.84|50.44|0
1656685440000|2022-07-01 14:24:00|52.92|50.52|53.35|50.95|53.35|50.95|52.92|50.52|0
1656685450000|2022-07-01 14:24:10|53.39|50.99|53.48|51.08|53.48|51.08|53.39|50.99|0
1656685460000|2022-07-01 14:24:20|53.35|50.95|53.09|50.69|53.35|50.95|53.09|50.69|0
1656685470000|2022-07-01 14:24:30|52.97|50.57|53.05|50.65|53.05|50.65|52.84|50.44|0
1656685480000|2022-07-01 14:24:40|53.03|50.63|52.84|50.44|53.03|50.63|52.75|50.35|0
1656685490000|2022-07-01 14:24:50|52.71|50.31|52.71|50.31|52.8|50.4|52.71|50.31|0
1656685500000|2022-07-01 14:25:00|52.8|50.4|52.46|50.06|52.8|50.4|52.46|50.06|0
1656685510000|2022-07-01 14:25:10|52.29|49.89|52.08|49.68|52.29|49.89|52.08|49.68|0
1656685520000|2022-07-01 14:25:20|52.29|49.89|52.08|49.68|52.29|49.89|52.08|49.68|0
1656685530000|2022-07-01 14:25:30|52|49.6|52.21|49.81|52.21|49.81|52|49.6|0
1656685540000|2022-07-01 14:25:40|52.08|49.68|52|49.6|52.12|49.72|52|49.6|0
1656685550000|2022-07-01 14:25:50|52.46|50.06|52.46|50.06|52.46|50.06|52.42|50.02|0
1656685560000|2022-07-01 14:26:00|52.33|49.93|52.27|49.87|52.42|50.02|52.27|49.87|0
1656685570000|2022-07-01 14:26:10|52.21|49.81|51.62|49.22|52.21|49.81|51.62|49.22|0
1656685580000|2022-07-01 14:26:20|51.7|49.3|51.62|49.22|51.7|49.3|51.62|49.22|0
1656685590000|2022-07-01 14:26:30|51.54|49.14|51.75|49.35|51.81|49.41|51.54|49.14|0
1656685600000|2022-07-01 14:26:40|51.79|49.39|51.58|49.18|51.83|49.43|51.58|49.18|0
1656685610000|2022-07-01 14:26:50|51.7|49.3|51.79|49.39|51.83|49.43|51.7|49.3|0
1656685620000|2022-07-01 14:27:00|51.87|49.47|52.08|49.68|52.08|49.68|51.79|49.39|0
1656685630000|2022-07-01 14:27:10|51.95|49.55|51.87|49.47|51.95|49.55|51.87|49.47|0
1656685640000|2022-07-01 14:27:20|51.75|49.35|51.54|49.14|51.75|49.35|51.54|49.14|0
1656685650000|2022-07-01 14:27:30|51.5|49.1|51.41|49.01|51.5|49.1|51.41|49.01|0
1656685660000|2022-07-01 14:27:40|51.46|49.06|51.7|49.3|51.7|49.3|51.46|49.06|0
1656685670000|2022-07-01 14:27:50|51.62|49.22|51.72|49.32|51.72|49.32|51.62|49.22|0
1656685680000|2022-07-01 14:28:00|51.7|49.3|51.91|49.51|51.91|49.51|51.7|49.3|0
1656685690000|2022-07-01 14:28:10|51.95|49.55|52.12|49.72|52.14|49.74|51.95|49.55|0
1656685700000|2022-07-01 14:28:20|52.08|49.68|52.04|49.64|52.08|49.68|52.04|49.64|0
1656685710000|2022-07-01 14:28:30|51.91|49.51|52|49.6|52|49.6|51.91|49.51|0
1656685720000|2022-07-01 14:28:40|51.95|49.55|52.33|49.93|52.33|49.93|51.95|49.55|0
1656685730000|2022-07-01 14:28:50|52.21|49.81|52.16|49.76|52.25|49.85|52.16|49.76|0
1656685740000|2022-07-01 14:29:00|52.12|49.72|51.97|49.57|52.12|49.72|51.95|49.55|0
1656685750000|2022-07-01 14:29:10|52.16|49.76|52.04|49.64|52.25|49.85|52.04|49.64|0
1656685760000|2022-07-01 14:29:20|52|49.6|52|49.6|52.1|49.7|52|49.6|0
1656685770000|2022-07-01 14:29:30|51.95|49.55|52.08|49.68|52.21|49.81|51.95|49.55|0
1656685780000|2022-07-01 14:29:40|52|49.6|51.87|49.47|52|49.6|51.87|49.47|0
1656685790000|2022-07-01 14:29:50|51.7|49.3|51.58|49.18|51.7|49.3|51.58|49.18|0
1656685800000|2022-07-01 14:30:00|51.41|49.01|51.41|49.01|51.58|49.18|51.41|49.01|0
1656685810000|2022-07-01 14:30:10|51.62|49.22|51.95|49.55|51.95|49.55|51.62|49.22|0
1656685820000|2022-07-01 14:30:20|51.79|49.39|51.58|49.18|51.79|49.39|51.58|49.18|0
1656685830000|2022-07-01 14:30:30|51.54|49.14|51.62|49.22|51.62|49.22|51.41|49.01|0
1656685840000|2022-07-01 14:30:40|51.41|49.01|51.33|48.93|51.41|49.01|51.29|48.89|0
1656685850000|2022-07-01 14:30:50|51.37|48.97|51.33|48.93|51.58|49.18|51.33|48.93|0
1656685860000|2022-07-01 14:31:00|51.16|48.76|51.29|48.89|51.29|48.89|51.16|48.76|0
1656685870000|2022-07-01 14:31:10|51.41|49.01|51.16|48.76|51.45|49.05|51.16|48.76|0
1656685880000|2022-07-01 14:31:20|51.12|48.72|51.04|48.64|51.12|48.72|51.04|48.64|0
1656685890000|2022-07-01 14:31:30|50.98|48.58|50.96|48.56|50.98|48.58|50.88|48.48|0
1656685900000|2022-07-01 14:31:40|50.83|48.43|50.79|48.39|50.83|48.43|50.75|48.35|0
1656685910000|2022-07-01 14:31:50|50.83|48.43|50.88|48.48|50.88|48.48|50.75|48.35|0
1656685920000|2022-07-01 14:32:00|50.79|48.39|50.92|48.52|50.92|48.52|50.79|48.39|0
1656685930000|2022-07-01 14:32:10|50.83|48.43|50.79|48.39|50.88|48.48|50.79|48.39|0
1656685940000|2022-07-01 14:32:20|50.83|48.43|50.75|48.35|50.83|48.43|50.75|48.35|0
1656685950000|2022-07-01 14:32:30|50.81|48.41|51.12|48.72|51.12|48.72|50.81|48.41|0
1656685960000|2022-07-01 14:32:40|51.27|48.87|51.33|48.93|51.37|48.97|51.27|48.87|0
1656685970000|2022-07-01 14:32:50|51.29|48.89|51.08|48.68|51.29|48.89|51.08|48.68|0
1656685980000|2022-07-01 14:33:00|50.92|48.52|50.88|48.48|51.04|48.64|50.88|48.48|0
1656685990000|2022-07-01 14:33:10|50.83|48.43|51.04|48.64|51.04|48.64|50.83|48.43|0
1656686000000|2022-07-01 14:33:20|51.08|48.68|50.92|48.52|51.08|48.68|50.88|48.48|0
1656686010000|2022-07-01 14:33:30|50.85|48.45|50.65|48.25|50.85|48.45|50.65|48.25|0
1656686020000|2022-07-01 14:33:40|51.4|49|51.44|49.04|51.44|49.04|51.36|48.96|0
1656686030000|2022-07-01 14:33:50|51.52|49.12|51.4|49|51.62|49.22|51.4|49|0
1656686040000|2022-07-01 14:34:00|51.36|48.96|51.23|48.83|51.36|48.96|51.23|48.83|0
1656686050000|2022-07-01 14:34:10|51.19|48.79|51.36|48.96|51.36|48.96|50.78|48.38|0
1656686060000|2022-07-01 14:34:20|51.31|48.91|51.52|49.12|51.52|49.12|51.31|48.91|0
1656686070000|2022-07-01 14:34:30|51.33|48.93|51.69|49.29|51.69|49.29|51.33|48.93|0
1656686080000|2022-07-01 14:34:40|51.6|49.2|51.48|49.08|51.6|49.2|51.4|49|0
1656686090000|2022-07-01 14:34:50|51.4|49|51.52|49.12|51.52|49.12|51.4|49|0
1656686100000|2022-07-01 14:35:00|51.48|49.08|51.73|49.33|51.73|49.33|51.48|49.08|0
1656686110000|2022-07-01 14:35:10|51.6|49.2|51.56|49.16|51.73|49.33|51.56|49.16|0
1656686120000|2022-07-01 14:35:20|51.62|49.22|51.56|49.16|51.65|49.25|51.56|49.16|0
1656686130000|2022-07-01 14:35:30|51.48|49.08|51.48|49.08|51.56|49.16|51.4|49|0
1656686140000|2022-07-01 14:35:40|51.11|48.71|51.19|48.79|51.19|48.79|51.03|48.63|0
1656686150000|2022-07-01 14:35:50|51.27|48.87|51.23|48.83|51.31|48.91|51.23|48.83|0
1656686160000|2022-07-01 14:36:00|51.27|48.87|51.11|48.71|51.27|48.87|51.11|48.71|0
1656686170000|2022-07-01 14:36:10|51.07|48.67|50.98|48.58|51.11|48.71|50.98|48.58|0
1656686180000|2022-07-01 14:36:20|51.03|48.63|51.4|49|51.4|49|51.03|48.63|0
1656686190000|2022-07-01 14:36:30|51.31|48.91|51.15|48.75|51.36|48.96|51.15|48.75|0
1656686200000|2022-07-01 14:36:40|51.11|48.71|51.03|48.63|51.11|48.71|51.03|48.63|0
1656686210000|2022-07-01 14:36:50|51.23|48.83|51.15|48.75|51.23|48.83|51.15|48.75|0
1656686220000|2022-07-01 14:37:00|51.03|48.63|50.9|48.5|51.07|48.67|50.9|48.5|0
1656686230000|2022-07-01 14:37:10|50.86|48.46|50.68|48.28|50.86|48.46|50.68|48.28|0
1656686240000|2022-07-01 14:37:20|50.62|48.22|50.94|48.54|50.94|48.54|50.62|48.22|0
1656686250000|2022-07-01 14:37:30|50.82|48.42|50.98|48.58|50.98|48.58|50.82|48.42|0
1656686260000|2022-07-01 14:37:40|50.82|48.42|50.7|48.3|50.82|48.42|50.68|48.28|0
1656686270000|2022-07-01 14:37:50|50.82|48.42|50.74|48.34|50.82|48.42|50.74|48.34|0
1656686280000|2022-07-01 14:38:00|50.62|48.22|50.66|48.26|50.7|48.3|50.62|48.22|0
1656686290000|2022-07-01 14:38:10|50.7|48.3|50.82|48.42|50.86|48.46|50.7|48.3|0
1656686300000|2022-07-01 14:38:20|50.9|48.5|50.86|48.46|50.9|48.5|50.82|48.42|0
1656686310000|2022-07-01 14:38:30|50.74|48.34|50.66|48.26|50.74|48.34|50.62|48.22|0
1656686320000|2022-07-01 14:38:40|50.53|48.13|50.53|48.13|50.53|48.13|50.49|48.09|0
1656686330000|2022-07-01 14:38:50|50.57|48.17|50.62|48.22|50.62|48.22|50.53|48.13|0
1656686340000|2022-07-01 14:39:00|50.37|47.97|50.49|48.09|50.57|48.17|50.37|47.97|0
1656686350000|2022-07-01 14:39:10|50.45|48.05|50.33|47.93|50.45|48.05|50.31|47.91|0
1656686360000|2022-07-01 14:39:20|50.37|47.97|50.41|48.01|50.41|48.01|50.37|47.97|0
1656686370000|2022-07-01 14:39:30|50.7|48.3|50.9|48.5|50.9|48.5|50.7|48.3|0
1656686380000|2022-07-01 14:39:40|50.78|48.38|50.94|48.54|50.94|48.54|50.78|48.38|0
1656686390000|2022-07-01 14:39:50|50.86|48.46|50.57|48.17|50.86|48.46|50.57|48.17|0
1656686400000|2022-07-01 14:40:00|50.7|48.3|50.49|48.09|50.72|48.32|50.49|48.09|0
1656686410000|2022-07-01 14:40:10|50.33|47.93|50.37|47.97|50.41|48.01|50.33|47.93|0
1656686420000|2022-07-01 14:40:20|50.41|48.01|50.37|47.97|50.41|48.01|50.33|47.93|0
1656686430000|2022-07-01 14:40:30|50.21|47.81|50.61|48.21|50.61|48.21|50.21|47.81|0
1656686440000|2022-07-01 14:40:40|50.57|48.17|50.41|48.01|50.61|48.21|50.41|48.01|0
1656686450000|2022-07-01 14:40:50|50.37|47.97|50.39|47.99|50.39|47.99|50.33|47.93|0
1656686460000|2022-07-01 14:41:00|50.57|48.17|51.28|48.88|51.28|48.88|50.45|48.05|0
1656686470000|2022-07-01 14:41:10|51.18|48.78|52.3|49.9|52.3|49.9|51.18|48.78|0
1656686480000|2022-07-01 14:41:20|52.18|49.78|52.05|49.65|52.22|49.82|52.05|49.65|0
1656686490000|2022-07-01 14:41:30|51.26|48.86|51.51|49.11|51.51|49.11|51.26|48.86|0
1656686500000|2022-07-01 14:41:40|51.42|49.02|50.77|48.37|51.42|49.02|50.55|48.15|0
1656686510000|2022-07-01 14:41:50|50.75|48.35|50.88|48.48|50.92|48.52|50.75|48.35|0
1656686520000|2022-07-01 14:42:00|50.84|48.44|51.04|48.64|51.04|48.64|50.84|48.44|0
1656686530000|2022-07-01 14:42:10|51.21|48.81|51.33|48.93|51.45|49.05|51.21|48.81|0
1656686540000|2022-07-01 14:42:20|51.25|48.85|50.74|48.34|51.45|49.05|50.58|48.18|0
1656686550000|2022-07-01 14:42:30|50.78|48.38|50.7|48.3|50.78|48.38|50.7|48.3|0
1656686560000|2022-07-01 14:42:40|50.74|48.34|50.37|47.97|50.74|48.34|50.37|47.97|0
1656686570000|2022-07-01 14:42:50|50.41|48.01|50.41|48.01|50.41|48.01|50.33|47.93|0
1656686580000|2022-07-01 14:43:00|50.29|47.89|50.17|47.77|50.29|47.89|50.13|47.73|0
1656686590000|2022-07-01 14:43:10|50.13|47.73|50.13|47.73|50.13|47.73|50.13|47.73|0
1656686600000|2022-07-01 14:43:20|50.17|47.77|50.37|47.97|50.37|47.97|50.17|47.77|0
1656686610000|2022-07-01 14:43:30|50.41|48.01|50.7|48.3|50.7|48.3|50.41|48.01|0
1656686620000|2022-07-01 14:43:40|50.6|48.2|50.78|48.38|50.78|48.38|50.6|48.2|0
1656686630000|2022-07-01 14:43:50|50.58|48.18|50.21|47.81|50.58|48.18|50.21|47.81|0
1656686640000|2022-07-01 14:44:00|50.23|47.83|50.01|47.61|50.23|47.83|50.01|47.61|0
1656686650000|2022-07-01 14:44:10|50.07|47.67|50.09|47.69|50.17|47.77|50.07|47.67|0
1656686660000|2022-07-01 14:44:20|50.21|47.81|50.25|47.85|50.25|47.85|50.11|47.71|0
1656686670000|2022-07-01 14:44:30|50.29|47.89|50.62|48.22|50.62|48.22|50.29|47.89|0
1656686680000|2022-07-01 14:44:40|50.58|48.18|50.74|48.34|50.74|48.34|50.58|48.18|0
1656686690000|2022-07-01 14:44:50|50.62|48.22|50.66|48.26|50.66|48.26|50.62|48.22|0
1656686700000|2022-07-01 14:45:00|50.58|48.18|50.7|48.3|50.7|48.3|50.5|48.1|0
1656686710000|2022-07-01 14:45:10|50.74|48.34|50.82|48.42|50.82|48.42|50.66|48.26|0
1656686720000|2022-07-01 14:45:20|50.87|48.47|50.62|48.22|50.95|48.55|50.62|48.22|0
1656686730000|2022-07-01 14:45:30|50.54|48.14|50.33|47.93|50.54|48.14|50.33|47.93|0
1656686740000|2022-07-01 14:45:40|50.21|47.81|50.33|47.93|50.33|47.93|50.21|47.81|0
1656686750000|2022-07-01 14:45:50|50.41|48.01|50.58|48.18|50.62|48.22|50.41|48.01|0
1656686760000|2022-07-01 14:46:00|50.5|48.1|50.33|47.93|50.5|48.1|50.33|47.93|0
1656686770000|2022-07-01 14:46:10|50.25|47.85|50.29|47.89|50.29|47.89|50.25|47.85|0
1656686780000|2022-07-01 14:46:20|50.33|47.93|50.21|47.81|50.33|47.93|50.21|47.81|0
1656686790000|2022-07-01 14:46:30|50.33|47.93|50.58|48.18|50.58|48.18|50.33|47.93|0
1656686800000|2022-07-01 14:46:40|50.62|48.22|50.95|48.55|50.99|48.59|50.62|48.22|0
1656686810000|2022-07-01 14:46:50|50.91|48.51|51.03|48.63|51.11|48.71|50.91|48.51|0
1656686820000|2022-07-01 14:47:00|50.91|48.51|51.15|48.75|51.15|48.75|50.87|48.47|0
1656686830000|2022-07-01 14:47:10|51.2|48.8|51.32|48.92|51.32|48.92|51.2|48.8|0
1656686840000|2022-07-01 14:47:20|51.44|49.04|51.24|48.84|51.44|49.04|51.15|48.75|0
1656686850000|2022-07-01 14:47:30|51.28|48.88|51.4|49|51.4|49|51.28|48.88|0
1656686860000|2022-07-01 14:47:40|51.44|49.04|51.49|49.09|51.53|49.13|51.44|49.04|0
1656686870000|2022-07-01 14:47:50|51.53|49.13|51.78|49.38|51.78|49.38|51.53|49.13|0
1656686880000|2022-07-01 14:48:00|51.95|49.55|51.95|49.55|52.15|49.75|51.95|49.55|0
1656686890000|2022-07-01 14:48:10|51.9|49.5|52.07|49.67|52.07|49.67|51.9|49.5|0
1656686900000|2022-07-01 14:48:20|52.11|49.71|52.15|49.75|52.2|49.8|52.11|49.71|0
1656686910000|2022-07-01 14:48:30|52.11|49.71|51.95|49.55|52.15|49.75|51.95|49.55|0
1656686920000|2022-07-01 14:48:40|51.86|49.46|52.11|49.71|52.11|49.71|51.78|49.38|0
1656686930000|2022-07-01 14:48:50|52.07|49.67|51.99|49.59|52.07|49.67|51.99|49.59|0
1656686940000|2022-07-01 14:49:00|52.03|49.63|51.9|49.5|52.07|49.67|51.9|49.5|0
1656686950000|2022-07-01 14:49:10|51.82|49.42|51.78|49.38|51.86|49.46|51.78|49.38|0
1656686960000|2022-07-01 14:49:20|51.74|49.34|51.65|49.25|51.74|49.34|51.65|49.25|0
1656686970000|2022-07-01 14:49:30|51.61|49.21|51.49|49.09|51.61|49.21|51.44|49.04|0
1656686980000|2022-07-01 14:49:40|51.44|49.04|51.4|49|51.44|49.04|51.4|49|0
1656686990000|2022-07-01 14:49:50|51.44|49.04|51.49|49.09|51.49|49.09|51.44|49.04|0
1656687000000|2022-07-01 14:50:00|51.69|49.29|51.51|49.11|51.69|49.29|51.49|49.09|0
1656687010000|2022-07-01 14:50:10|51.4|49|50.99|48.59|51.4|49|50.99|48.59|0
1656687020000|2022-07-01 14:50:20|51.03|48.63|50.99|48.59|51.11|48.71|50.99|48.59|0
1656687030000|2022-07-01 14:50:30|50.95|48.55|51.11|48.71|51.11|48.71|50.95|48.55|0
1656687040000|2022-07-01 14:50:40|51.01|48.61|50.78|48.38|51.01|48.61|50.78|48.38|0
1656687050000|2022-07-01 14:50:50|50.82|48.42|50.7|48.3|50.86|48.46|50.7|48.3|0
1656687060000|2022-07-01 14:51:00|50.74|48.34|50.62|48.22|50.74|48.34|50.62|48.22|0
1656687070000|2022-07-01 14:51:10|50.54|48.14|50.37|47.97|50.54|48.14|50.37|47.97|0
1656687080000|2022-07-01 14:51:20|50.21|47.81|50.37|47.97|50.37|47.97|50.21|47.81|0
1656687090000|2022-07-01 14:51:30|50.33|47.93|50.58|48.18|50.58|48.18|50.29|47.89|0
1656687100000|2022-07-01 14:51:40|50.54|48.14|50.7|48.3|50.74|48.34|50.54|48.14|0
1656687110000|2022-07-01 14:51:50|50.74|48.34|50.66|48.26|50.74|48.34|50.58|48.18|0
1656687120000|2022-07-01 14:52:00|50.58|48.18|50.56|48.16|50.66|48.26|50.56|48.16|0
1656687130000|2022-07-01 14:52:10|50.7|48.3|50.37|47.97|50.7|48.3|50.37|47.97|0
1656687140000|2022-07-01 14:52:20|50.33|47.93|50.09|47.69|50.33|47.93|50.09|47.69|0
1656687150000|2022-07-01 14:52:30|49.96|47.56|50.45|48.05|50.45|48.05|49.96|47.56|0
1656687160000|2022-07-01 14:52:40|50.23|47.83|50.37|47.97|50.41|48.01|50.23|47.83|0
1656687170000|2022-07-01 14:52:50|50.41|48.01|50.49|48.09|50.49|48.09|50.39|47.99|0
1656687180000|2022-07-01 14:53:00|50.7|48.3|51.11|48.71|51.11|48.71|50.7|48.3|0
1656687190000|2022-07-01 14:53:10|51.07|48.67|51.15|48.75|51.15|48.75|51.07|48.67|0
1656687200000|2022-07-01 14:53:20|51.03|48.63|50.82|48.42|51.07|48.67|50.82|48.42|0
1656687210000|2022-07-01 14:53:30|50.95|48.55|50.86|48.46|51.11|48.71|50.86|48.46|0
1656687220000|2022-07-01 14:53:40|51.15|48.75|51.07|48.67|51.15|48.75|51.07|48.67|0
1656687230000|2022-07-01 14:53:50|51.11|48.71|51.21|48.81|51.21|48.81|51.11|48.71|0
1656687240000|2022-07-01 14:54:00|51.53|49.13|51.57|49.17|51.65|49.25|51.53|49.13|0
1656687250000|2022-07-01 14:54:10|51.49|49.09|51.57|49.17|51.57|49.17|51.44|49.04|0
1656687260000|2022-07-01 14:54:20|51.32|48.92|51.49|49.09|51.57|49.17|51.32|48.92|0
1656687270000|2022-07-01 14:54:30|51.53|49.13|51.73|49.33|51.73|49.33|51.53|49.13|0
1656687280000|2022-07-01 14:54:40|51.78|49.38|51.82|49.42|51.82|49.42|51.73|49.33|0
1656687290000|2022-07-01 14:54:50|51.69|49.29|51.48|49.08|51.73|49.33|51.4|49|0
1656687300000|2022-07-01 14:55:00|51.36|48.96|51.4|49|51.57|49.17|51.36|48.96|0
1656687310000|2022-07-01 14:55:10|51.32|48.92|50.99|48.59|51.32|48.92|50.99|48.59|0
1656687320000|2022-07-01 14:55:20|51.11|48.71|50.99|48.59|51.11|48.71|50.95|48.55|0
1656687330000|2022-07-01 14:55:30|50.95|48.55|50.82|48.42|50.95|48.55|50.82|48.42|0
1656687340000|2022-07-01 14:55:40|50.86|48.46|50.95|48.55|50.99|48.59|50.82|48.42|0
1656687350000|2022-07-01 14:55:50|50.99|48.59|51.15|48.75|51.15|48.75|50.82|48.42|0
1656687360000|2022-07-01 14:56:00|51.13|48.73|51.59|49.19|51.59|49.19|51.13|48.73|0
1656687370000|2022-07-01 14:56:10|51.53|49.13|51.65|49.25|51.65|49.25|51.44|49.04|0
1656687380000|2022-07-01 14:56:20|52.25|49.85|51.24|48.84|52.25|49.85|51.24|48.84|0
1656687390000|2022-07-01 14:56:30|51.37|48.97|51.62|49.22|51.62|49.22|51.37|48.97|0
1656687400000|2022-07-01 14:56:40|51.57|49.17|51.87|49.47|51.87|49.47|51.57|49.17|0
1656687410000|2022-07-01 14:56:50|51.95|49.55|52.35|49.95|52.35|49.95|51.95|49.55|0
1656687420000|2022-07-01 14:57:00|52.24|49.84|52.95|50.55|52.95|50.55|52.24|49.84|0
1656687430000|2022-07-01 14:57:10|53.12|50.72|51.97|49.57|53.12|50.72|51.97|49.57|0
1656687440000|2022-07-01 14:57:20|51.93|49.53|51.91|49.51|52.01|49.61|51.91|49.51|0
1656687450000|2022-07-01 14:57:30|51.89|49.49|52.61|50.21|52.61|50.21|51.89|49.49|0
1656687460000|2022-07-01 14:57:40|52.78|50.38|52.65|50.25|52.78|50.38|52.65|50.25|0
1656687470000|2022-07-01 14:57:50|52.57|50.17|52.61|50.21|52.61|50.21|52.53|50.13|0
1656687480000|2022-07-01 14:58:00|52.53|50.13|52.53|50.13|52.53|50.13|52.48|50.08|0
1656687490000|2022-07-01 14:58:10|52.48|50.08|52.4|50|52.48|50.08|52.4|50|0
1656687500000|2022-07-01 14:58:20|52.52|50.12|52.69|50.29|52.74|50.34|52.52|50.12|0
1656687510000|2022-07-01 14:58:30|52.61|50.21|52.65|50.25|52.69|50.29|52.57|50.17|0
1656687520000|2022-07-01 14:58:40|52.59|50.19|52.57|50.17|52.67|50.27|52.52|50.12|0
1656687530000|2022-07-01 14:58:50|52.44|50.04|52.23|49.83|52.44|50.04|52.23|49.83|0
1656687540000|2022-07-01 14:59:00|52.1|49.7|51.89|49.49|52.1|49.7|51.77|49.37|0
1656687550000|2022-07-01 14:59:10|52.02|49.62|51.98|49.58|52.04|49.64|51.98|49.58|0
1656687560000|2022-07-01 14:59:20|51.96|49.56|51.98|49.58|51.98|49.58|51.89|49.49|0
1656687570000|2022-07-01 14:59:30|51.89|49.49|51.89|49.49|51.89|49.49|51.89|49.49|0
1656687580000|2022-07-01 14:59:40|51.94|49.54|51.94|49.54|51.98|49.58|51.89|49.49|0
1656687590000|2022-07-01 14:59:50|51.85|49.45|51.94|49.54|51.94|49.54|51.85|49.45|0
1656687600000|2022-07-01 15:00:00|51.44|49.04|51.39|48.99|51.48|49.08|51.39|48.99|0
1656687610000|2022-07-01 15:00:10|51.37|48.97|51.23|48.83|51.37|48.97|51.23|48.83|0
1656687620000|2022-07-01 15:00:20|51.19|48.79|51.39|48.99|51.52|49.12|51.19|48.79|0
1656687630000|2022-07-01 15:00:30|51.52|49.12|51.44|49.04|51.52|49.12|51.39|48.99|0
1656687640000|2022-07-01 15:00:40|51.48|49.08|51.27|48.87|51.48|49.08|51.27|48.87|0
1656687650000|2022-07-01 15:00:50|51.35|48.95|51.44|49.04|51.44|49.04|51.35|48.95|0
1656687660000|2022-07-01 15:01:00|51.52|49.12|51.73|49.33|51.73|49.33|51.52|49.12|0
1656687670000|2022-07-01 15:01:10|51.94|49.54|51.94|49.54|51.94|49.54|51.85|49.45|0
1656687680000|2022-07-01 15:01:20|51.77|49.37|51.77|49.37|51.77|49.37|51.6|49.2|0
1656687690000|2022-07-01 15:01:30|51.85|49.45|51.73|49.33|51.94|49.54|51.73|49.33|0
1656687700000|2022-07-01 15:01:40|51.89|49.49|51.85|49.45|51.89|49.49|51.85|49.45|0
1656687710000|2022-07-01 15:01:50|51.81|49.41|51.73|49.33|51.81|49.41|51.66|49.26|0
1656687720000|2022-07-01 15:02:00|51.64|49.24|51.85|49.45|51.85|49.45|51.64|49.24|0
1656687730000|2022-07-01 15:02:10|51.98|49.58|52.02|49.62|52.02|49.62|51.89|49.49|0
1656687740000|2022-07-01 15:02:20|51.98|49.58|51.83|49.43|52|49.6|51.83|49.43|0
1656687750000|2022-07-01 15:02:30|51.91|49.51|51.64|49.24|51.91|49.51|51.64|49.24|0
1656687760000|2022-07-01 15:02:40|51.52|49.12|51.48|49.08|51.52|49.12|51.48|49.08|0
1656687770000|2022-07-01 15:02:50|51.44|49.04|51.48|49.08|51.48|49.08|51.35|48.95|0
1656687780000|2022-07-01 15:03:00|51.69|49.29|51.68|49.28|51.69|49.29|51.68|49.28|0
1656687790000|2022-07-01 15:03:10|51.56|49.16|51.35|48.95|51.56|49.16|51.33|48.93|0
1656687800000|2022-07-01 15:03:20|51.27|48.87|51.19|48.79|51.27|48.87|51.19|48.79|0
1656687810000|2022-07-01 15:03:30|51.06|48.66|51.35|48.95|51.39|48.99|51.06|48.66|0
1656687820000|2022-07-01 15:03:40|51.39|48.99|51.35|48.95|51.39|48.99|51.35|48.95|0
1656687830000|2022-07-01 15:03:50|51.27|48.87|51.21|48.81|51.35|48.95|51.21|48.81|0
1656687840000|2022-07-01 15:04:00|51.14|48.74|50.94|48.54|51.14|48.74|50.94|48.54|0
1656687850000|2022-07-01 15:04:10|50.86|48.46|50.86|48.46|50.86|48.46|50.69|48.29|0
1656687860000|2022-07-01 15:04:20|50.81|48.41|51.23|48.83|51.23|48.83|50.81|48.41|0
1656687870000|2022-07-01 15:04:30|51.02|48.62|51.06|48.66|51.14|48.74|51.02|48.62|0
1656687880000|2022-07-01 15:04:40|51.02|48.62|51.23|48.83|51.23|48.83|51.02|48.62|0
1656687890000|2022-07-01 15:04:50|51.39|48.99|51.31|48.91|51.39|48.99|51.14|48.74|0
1656687900000|2022-07-01 15:05:00|51.23|48.83|50.86|48.46|51.23|48.83|50.86|48.46|0
1656687910000|2022-07-01 15:05:10|51.61|49.21|51.61|49.21|51.74|49.34|51.53|49.13|0
1656687920000|2022-07-01 15:05:20|51.82|49.42|52.03|49.63|52.11|49.71|51.82|49.42|0
1656687930000|2022-07-01 15:05:30|51.91|49.51|52.03|49.63|52.05|49.65|51.86|49.46|0
1656687940000|2022-07-01 15:05:40|51.99|49.59|51.91|49.51|52.03|49.63|51.91|49.51|0
1656687950000|2022-07-01 15:05:50|51.99|49.59|52.2|49.8|52.2|49.8|51.99|49.59|0
1656687960000|2022-07-01 15:06:00|52.11|49.71|52.62|50.22|52.62|50.22|52.11|49.71|0
1656687970000|2022-07-01 15:06:10|52.7|50.3|52.7|50.3|52.91|50.51|52.7|50.3|0
1656687980000|2022-07-01 15:06:20|52.6|50.2|52.66|50.26|52.66|50.26|52.58|50.18|0
1656687990000|2022-07-01 15:06:30|52.81|50.41|52.89|50.49|52.96|50.56|52.79|50.39|0
1656688000000|2022-07-01 15:06:40|52.75|50.35|52.93|50.53|52.93|50.53|52.64|50.24|0
1656688010000|2022-07-01 15:06:50|52.87|50.47|53.21|50.81|53.21|50.81|52.87|50.47|0
1656688020000|2022-07-01 15:07:00|53.38|50.98|53.38|50.98|53.42|51.02|53.34|50.94|0
1656688030000|2022-07-01 15:07:10|53.58|51.18|52.7|50.3|53.58|51.18|52.7|50.3|0
1656688040000|2022-07-01 15:07:20|52.62|50.22|52.53|50.13|52.66|50.26|52.53|50.13|0
1656688050000|2022-07-01 15:07:30|52.24|49.84|52.41|50.01|52.41|50.01|52.24|49.84|0
1656688060000|2022-07-01 15:07:40|52.24|49.84|52.62|50.22|52.62|50.22|52.24|49.84|0
1656688070000|2022-07-01 15:07:50|52.57|50.17|52.53|50.13|52.62|50.22|52.53|50.13|0
1656688080000|2022-07-01 15:08:00|52.45|50.05|52.74|50.34|52.74|50.34|52.45|50.05|0
1656688090000|2022-07-01 15:08:10|52.79|50.39|53.04|50.64|53.04|50.64|52.79|50.39|0
1656688100000|2022-07-01 15:08:20|53.21|50.81|53.64|51.24|53.64|51.24|53.21|50.81|0
1656688110000|2022-07-01 15:08:30|53.72|51.32|53.98|51.58|53.98|51.58|53.72|51.32|0
1656688120000|2022-07-01 15:08:40|54.07|51.67|54.28|51.88|54.28|51.88|54.07|51.67|0
1656688130000|2022-07-01 15:08:50|54.37|51.97|53.94|51.54|54.37|51.97|53.94|51.54|0
1656688140000|2022-07-01 15:09:00|54|51.6|53.7|51.3|54|51.6|53.7|51.3|0
1656688150000|2022-07-01 15:09:10|53.85|51.45|53.77|51.37|54|51.6|53.77|51.37|0
1656688160000|2022-07-01 15:09:20|53.68|51.28|53.85|51.45|53.85|51.45|53.68|51.28|0
1656688170000|2022-07-01 15:09:30|53.72|51.32|53.79|51.39|53.79|51.39|53.72|51.32|0
1656688180000|2022-07-01 15:09:40|53.64|51.24|53.94|51.54|53.94|51.54|53.64|51.24|0
1656688190000|2022-07-01 15:09:50|53.9|51.5|53.9|51.5|54.11|51.71|53.9|51.5|0
1656688200000|2022-07-01 15:10:00|53.85|51.45|53.77|51.37|53.94|51.54|53.77|51.37|0
1656688210000|2022-07-01 15:10:10|53.68|51.28|53.68|51.28|53.77|51.37|53.59|51.19|0
1656688220000|2022-07-01 15:10:20|53.55|51.15|53.64|51.24|53.64|51.24|53.55|51.15|0
1656688230000|2022-07-01 15:10:30|53.72|51.32|53.55|51.15|53.72|51.32|53.55|51.15|0
1656688240000|2022-07-01 15:10:40|53.59|51.19|53.72|51.32|53.77|51.37|53.59|51.19|0
1656688250000|2022-07-01 15:10:50|53.55|51.15|53.21|50.81|53.55|51.15|53.17|50.77|0
1656688260000|2022-07-01 15:11:00|53.04|50.64|53|50.6|53.04|50.64|53|50.6|0
1656688270000|2022-07-01 15:11:10|53.08|50.68|53.15|50.75|53.21|50.81|53.08|50.68|0
1656688280000|2022-07-01 15:11:20|53.34|50.94|53.3|50.9|53.34|50.94|53.21|50.81|0
1656688290000|2022-07-01 15:11:30|53.25|50.85|53.25|50.85|53.34|50.94|53.25|50.85|0
1656688300000|2022-07-01 15:11:40|53.34|50.94|53.21|50.81|53.34|50.94|53.21|50.81|0
1656688310000|2022-07-01 15:11:50|53.25|50.85|53.51|51.11|53.51|51.11|53.25|50.85|0
1656688320000|2022-07-01 15:12:00|53.59|51.19|53.42|51.02|53.59|51.19|53.38|50.98|0
1656688330000|2022-07-01 15:12:10|53.55|51.15|53.85|51.45|53.85|51.45|53.55|51.15|0
1656688340000|2022-07-01 15:12:20|54.02|51.62|54.24|51.84|54.28|51.88|54.02|51.62|0
1656688350000|2022-07-01 15:12:30|54.15|51.75|54.28|51.88|54.28|51.88|54.15|51.75|0
1656688360000|2022-07-01 15:12:40|54.15|51.75|53.94|51.54|54.15|51.75|53.94|51.54|0
1656688370000|2022-07-01 15:12:50|53.89|51.49|53.85|51.45|53.89|51.49|53.81|51.41|0
1656688380000|2022-07-01 15:13:00|53.81|51.41|54.24|51.84|54.24|51.84|53.81|51.41|0
1656688390000|2022-07-01 15:13:10|53.94|51.54|53.98|51.58|54.02|51.62|53.89|51.49|0
1656688400000|2022-07-01 15:13:20|53.94|51.54|54.15|51.75|54.15|51.75|53.94|51.54|0
1656688410000|2022-07-01 15:13:30|54.07|51.67|54.15|51.75|54.28|51.88|53.98|51.58|0
1656688420000|2022-07-01 15:13:40|54.24|51.84|54.28|51.88|54.33|51.93|54.11|51.71|0
1656688430000|2022-07-01 15:13:50|54.24|51.84|54.11|51.71|54.24|51.84|54.11|51.71|0
1656688440000|2022-07-01 15:14:00|54.28|51.88|54.61|52.21|54.61|52.21|54.28|51.88|0
1656688450000|2022-07-01 15:14:10|54.59|52.19|54.27|51.87|54.59|52.19|54.27|51.87|0
1656688460000|2022-07-01 15:14:20|54.22|51.82|54.35|51.95|54.35|51.95|54.22|51.82|0
1656688470000|2022-07-01 15:14:30|54.44|52.04|54.27|51.87|54.44|52.04|54.22|51.82|0
1656688480000|2022-07-01 15:14:40|54.09|51.69|54.22|51.82|54.22|51.82|54.09|51.69|0
1656688490000|2022-07-01 15:14:50|54.18|51.78|54.09|51.69|54.31|51.91|54.09|51.69|0
1656688500000|2022-07-01 15:15:00|54.18|51.78|54.31|51.91|54.31|51.91|54.09|51.69|0
1656688510000|2022-07-01 15:15:10|54.35|51.95|54.27|51.87|54.35|51.95|54.05|51.65|0
1656688520000|2022-07-01 15:15:20|54.31|51.91|54.35|51.95|54.35|51.95|54.22|51.82|0
1656688530000|2022-07-01 15:15:30|54.53|52.13|54.72|52.32|54.72|52.32|54.53|52.13|0
1656688540000|2022-07-01 15:15:40|54.61|52.21|54.57|52.17|54.79|52.39|54.57|52.17|0
1656688550000|2022-07-01 15:15:50|54.66|52.26|54.44|52.04|54.66|52.26|54.44|52.04|0
1656688560000|2022-07-01 15:16:00|54.57|52.17|54.79|52.39|54.79|52.39|54.57|52.17|0
1656688570000|2022-07-01 15:16:10|54.7|52.3|54.87|52.47|54.87|52.47|54.7|52.3|0
1656688580000|2022-07-01 15:16:20|55.27|52.87|55.18|52.78|55.27|52.87|55.18|52.78|0
1656688590000|2022-07-01 15:16:30|55.14|52.74|55.05|52.65|55.18|52.78|55.05|52.65|0
1656688600000|2022-07-01 15:16:40|55.22|52.82|55.18|52.78|55.22|52.82|55.09|52.69|0
1656688610000|2022-07-01 15:16:50|55.14|52.74|55.31|52.91|55.31|52.91|55.09|52.69|0
1656688620000|2022-07-01 15:17:00|55.49|53.09|55.75|53.35|55.75|53.35|55.49|53.09|0
1656688630000|2022-07-01 15:17:10|55.62|53.22|55.66|53.26|55.71|53.31|55.62|53.22|0
1656688640000|2022-07-01 15:17:20|55.57|53.17|55.62|53.22|55.75|53.35|55.57|53.17|0
1656688650000|2022-07-01 15:17:30|55.66|53.26|55.66|53.26|55.66|53.26|55.66|53.26|0
1656688660000|2022-07-01 15:17:40|55.62|53.22|55.53|53.13|55.66|53.26|55.53|53.13|0
1656688670000|2022-07-01 15:17:50|55.62|53.22|55.62|53.22|55.75|53.35|55.57|53.17|0
1656688680000|2022-07-01 15:18:00|55.57|53.17|55.84|53.44|55.84|53.44|55.57|53.17|0
1656688690000|2022-07-01 15:18:10|55.93|53.53|55.84|53.44|55.93|53.53|55.79|53.39|0
1656688700000|2022-07-01 15:18:20|55.79|53.39|55.62|53.22|55.79|53.39|55.62|53.22|0
1656688710000|2022-07-01 15:18:30|55.57|53.17|55.49|53.09|55.57|53.17|55.44|53.04|0
1656688720000|2022-07-01 15:18:40|55.57|53.17|55.57|53.17|55.62|53.22|55.57|53.17|0
1656688730000|2022-07-01 15:18:50|55.46|53.06|55.42|53.02|55.49|53.09|55.42|53.02|0
1656688740000|2022-07-01 15:19:00|55.27|52.87|54.96|52.56|55.27|52.87|54.96|52.56|0
1656688750000|2022-07-01 15:19:10|55.05|52.65|54.92|52.52|55.05|52.65|54.92|52.52|0
1656688760000|2022-07-01 15:19:20|54.83|52.43|54.92|52.52|54.96|52.56|54.83|52.43|0
1656688770000|2022-07-01 15:19:30|54.87|52.47|54.87|52.47|54.87|52.47|54.83|52.43|0
1656688780000|2022-07-01 15:19:40|54.7|52.3|54.74|52.34|54.74|52.34|54.66|52.26|0
1656688790000|2022-07-01 15:19:50|54.66|52.26|54.87|52.47|54.87|52.47|54.61|52.21|0
1656688800000|2022-07-01 15:20:00|54.74|52.34|54.83|52.43|54.83|52.43|54.74|52.34|0
1656688810000|2022-07-01 15:20:10|54.87|52.47|55.18|52.78|55.18|52.78|54.79|52.39|0
1656688820000|2022-07-01 15:20:20|55.22|52.82|55.22|52.82|55.27|52.87|55.22|52.82|0
1656688830000|2022-07-01 15:20:30|55.35|52.95|55.42|53.02|55.42|53.02|55.35|52.95|0
1656688840000|2022-07-01 15:20:40|54.44|52.04|54.35|51.95|54.44|52.04|54.35|51.95|0
1656688850000|2022-07-01 15:20:50|54.22|51.82|54.26|51.86|54.31|51.91|54.22|51.82|0
1656688860000|2022-07-01 15:21:00|54.22|51.82|53.96|51.56|54.22|51.82|53.96|51.56|0
1656688870000|2022-07-01 15:21:10|53.92|51.52|53.87|51.47|53.92|51.52|53.83|51.43|0
1656688880000|2022-07-01 15:21:20|53.96|51.56|54.18|51.78|54.18|51.78|53.96|51.56|0
1656688890000|2022-07-01 15:21:30|54.15|51.75|54.13|51.73|54.15|51.75|54.09|51.69|0
1656688900000|2022-07-01 15:21:40|54|51.6|53.96|51.56|54.05|51.65|53.96|51.56|0
1656688910000|2022-07-01 15:21:50|53.79|51.39|53.66|51.26|53.83|51.43|53.66|51.26|0
1656688920000|2022-07-01 15:22:00|53.75|51.35|53.75|51.35|53.92|51.52|53.7|51.3|0
1656688930000|2022-07-01 15:22:10|53.83|51.43|53.92|51.52|53.98|51.58|53.83|51.43|0
1656688940000|2022-07-01 15:22:20|53.96|51.56|54|51.6|54.05|51.65|53.96|51.56|0
1656688950000|2022-07-01 15:22:30|54.05|51.65|54|51.6|54.05|51.65|54|51.6|0
1656688960000|2022-07-01 15:22:40|53.96|51.56|54.02|51.62|54.05|51.65|53.96|51.56|0
1656688970000|2022-07-01 15:22:50|54.05|51.65|53.87|51.47|54.05|51.65|53.87|51.47|0
1656688980000|2022-07-01 15:23:00|53.7|51.3|53.75|51.35|53.79|51.39|53.66|51.26|0
1656688990000|2022-07-01 15:23:10|53.77|51.37|53.75|51.35|53.83|51.43|53.75|51.35|0
1656689000000|2022-07-01 15:23:20|53.79|51.39|53.79|51.39|53.79|51.39|53.79|51.39|0
1656689010000|2022-07-01 15:23:30|54|51.6|53.92|51.52|54|51.6|53.92|51.52|0
1656689020000|2022-07-01 15:23:40|54.05|51.65|53.83|51.43|54.05|51.65|53.83|51.43|0
1656689030000|2022-07-01 15:23:50|53.66|51.26|53.62|51.22|53.66|51.26|53.59|51.19|0
1656689040000|2022-07-01 15:24:00|53.7|51.3|53.53|51.13|53.7|51.3|53.53|51.13|0
1656689050000|2022-07-01 15:24:10|53.55|51.15|53.23|50.83|53.55|51.15|53.23|50.83|0
1656689060000|2022-07-01 15:24:20|53.19|50.79|52.89|50.49|53.23|50.83|52.89|50.49|0
1656689070000|2022-07-01 15:24:30|53.02|50.62|53.02|50.62|53.02|50.62|52.93|50.53|0
1656689080000|2022-07-01 15:24:40|53.1|50.7|53.15|50.75|53.19|50.79|53.1|50.7|0
1656689090000|2022-07-01 15:24:50|53.23|50.83|53.49|51.09|53.49|51.09|53.19|50.79|0
1656689100000|2022-07-01 15:25:00|53.53|51.13|53.4|51|53.53|51.13|53.4|51|0
1656689110000|2022-07-01 15:25:10|53.27|50.87|53.23|50.83|53.27|50.87|53.15|50.75|0
1656689120000|2022-07-01 15:25:20|53.32|50.92|53.23|50.83|53.32|50.92|53.23|50.83|0
1656689130000|2022-07-01 15:25:30|53.32|50.92|53.23|50.83|53.4|51|53.23|50.83|0
1656689140000|2022-07-01 15:25:40|53.19|50.79|53.36|50.96|53.36|50.96|53.19|50.79|0
1656689150000|2022-07-01 15:25:50|53.32|50.92|53.19|50.79|53.32|50.92|53.19|50.79|0
1656689160000|2022-07-01 15:26:00|53.23|50.83|53.02|50.62|53.23|50.83|53.02|50.62|0
1656689170000|2022-07-01 15:26:10|52.97|50.57|52.93|50.53|52.97|50.57|52.93|50.53|0
1656689180000|2022-07-01 15:26:20|52.89|50.49|52.76|50.36|52.89|50.49|52.76|50.36|0
1656689190000|2022-07-01 15:26:30|52.72|50.32|52.85|50.45|52.85|50.45|52.72|50.32|0
1656689200000|2022-07-01 15:26:40|52.93|50.53|52.93|50.53|53.02|50.62|52.89|50.49|0
1656689210000|2022-07-01 15:26:50|52.89|50.49|53.02|50.62|53.02|50.62|52.89|50.49|0
1656689220000|2022-07-01 15:27:00|53.06|50.66|52.97|50.57|53.06|50.66|52.97|50.57|0
1656689230000|2022-07-01 15:27:10|52.85|50.45|52.76|50.36|52.85|50.45|52.76|50.36|0
1656689240000|2022-07-01 15:27:20|52.97|50.57|53.06|50.66|53.1|50.7|52.97|50.57|0
1656689250000|2022-07-01 15:27:30|52.89|50.49|52.97|50.57|53.02|50.62|52.89|50.49|0
1656689260000|2022-07-01 15:27:40|53.06|50.66|52.93|50.53|53.06|50.66|52.93|50.53|0
1656689270000|2022-07-01 15:27:50|52.89|50.49|52.89|50.49|52.89|50.49|52.8|50.4|0
1656689280000|2022-07-01 15:28:00|52.85|50.45|52.95|50.55|52.95|50.55|52.82|50.42|0
1656689290000|2022-07-01 15:28:10|53.02|50.62|53.14|50.74|53.14|50.74|53.02|50.62|0
1656689300000|2022-07-01 15:28:20|53.19|50.79|53.06|50.66|53.36|50.96|53.06|50.66|0
1656689310000|2022-07-01 15:28:30|52.97|50.57|53.06|50.66|53.06|50.66|52.97|50.57|0
1656689320000|2022-07-01 15:28:40|53.1|50.7|53.06|50.66|53.14|50.74|53.06|50.66|0
1656689330000|2022-07-01 15:28:50|53.02|50.62|53.14|50.74|53.14|50.74|53.02|50.62|0
1656689340000|2022-07-01 15:29:00|53.06|50.66|52.85|50.45|53.1|50.7|52.85|50.45|0
1656689350000|2022-07-01 15:29:10|52.76|50.36|52.89|50.49|52.93|50.53|52.76|50.36|0
1656689360000|2022-07-01 15:29:20|52.97|50.57|52.85|50.45|52.97|50.57|52.8|50.4|0
1656689370000|2022-07-01 15:29:30|52.93|50.53|52.76|50.36|52.93|50.53|52.76|50.36|0
1656689380000|2022-07-01 15:29:40|52.68|50.28|52.76|50.36|52.76|50.36|52.63|50.23|0
1656689390000|2022-07-01 15:29:50|52.8|50.4|52.8|50.4|52.8|50.4|52.76|50.36|0
1656689400000|2022-07-01 15:30:00|53.1|50.7|53.23|50.83|53.29|50.89|53.06|50.66|0
1656689410000|2022-07-01 15:30:10|53.1|50.7|53.19|50.79|53.19|50.79|52.97|50.57|0
1656689420000|2022-07-01 15:30:20|53.27|50.87|53.36|50.96|53.4|51|53.27|50.87|0
1656689430000|2022-07-01 15:30:30|53.49|51.09|53.49|51.09|53.53|51.13|53.49|51.09|0
1656689440000|2022-07-01 15:30:40|53.53|51.13|53.57|51.17|53.57|51.17|53.49|51.09|0
1656689450000|2022-07-01 15:30:50|53.53|51.13|53.66|51.26|53.66|51.26|53.53|51.13|0
1656689460000|2022-07-01 15:31:00|53.79|51.39|53.83|51.43|53.83|51.43|53.79|51.39|0
1656689470000|2022-07-01 15:31:10|53.79|51.39|53.57|51.17|53.79|51.39|53.57|51.17|0
1656689480000|2022-07-01 15:31:20|53.83|51.43|53.87|51.47|53.92|51.52|53.83|51.43|0
1656689490000|2022-07-01 15:31:30|53.66|51.26|53.53|51.13|53.66|51.26|53.49|51.09|0
1656689500000|2022-07-01 15:31:40|53.66|51.26|53.49|51.09|53.66|51.26|53.49|51.09|0
1656689510000|2022-07-01 15:31:50|53.53|51.13|53.66|51.26|53.66|51.26|53.53|51.13|0
1656689520000|2022-07-01 15:32:00|53.74|51.34|53.92|51.52|53.92|51.52|53.74|51.34|0
1656689530000|2022-07-01 15:32:10|53.96|51.56|53.92|51.52|53.96|51.56|53.92|51.52|0
1656689540000|2022-07-01 15:32:20|53.79|51.39|53.66|51.26|53.79|51.39|53.66|51.26|0
1656689550000|2022-07-01 15:32:30|53.53|51.13|53.49|51.09|53.53|51.13|53.49|51.09|0
1656689560000|2022-07-01 15:32:40|53.74|51.34|53.79|51.39|53.83|51.43|53.74|51.34|0
1656689570000|2022-07-01 15:32:50|53.74|51.34|53.57|51.17|53.74|51.34|53.53|51.13|0
1656689580000|2022-07-01 15:33:00|53.61|51.21|53.72|51.32|53.72|51.32|53.61|51.21|0
1656689590000|2022-07-01 15:33:10|53.83|51.43|53.83|51.43|53.83|51.43|53.66|51.26|0
1656689600000|2022-07-01 15:33:20|53.96|51.56|53.92|51.52|54|51.6|53.92|51.52|0
1656689610000|2022-07-01 15:33:30|53.79|51.39|53.87|51.47|53.87|51.47|53.76|51.36|0
1656689620000|2022-07-01 15:33:40|53.94|51.54|54.02|51.62|54.02|51.62|53.94|51.54|0
1656689630000|2022-07-01 15:33:50|53.96|51.56|53.92|51.52|53.96|51.56|53.83|51.43|0
1656689640000|2022-07-01 15:34:00|54.04|51.64|54|51.6|54.04|51.64|53.92|51.52|0
1656689650000|2022-07-01 15:34:10|53.87|51.47|53.87|51.47|53.87|51.47|53.79|51.39|0
1656689660000|2022-07-01 15:34:20|53.79|51.39|53.87|51.47|54.04|51.64|53.79|51.39|0
1656689670000|2022-07-01 15:34:30|53.92|51.52|53.98|51.58|54.04|51.64|53.87|51.47|0
1656689680000|2022-07-01 15:34:40|53.96|51.56|54.04|51.64|54.04|51.64|53.96|51.56|0
1656689690000|2022-07-01 15:34:50|54.09|51.69|54|51.6|54.09|51.69|54|51.6|0
1656689700000|2022-07-01 15:35:00|54.04|51.64|54.48|52.08|54.48|52.08|54.04|51.64|0
1656689710000|2022-07-01 15:35:10|54.26|51.86|54.52|52.12|54.52|52.12|54.26|51.86|0
1656689720000|2022-07-01 15:35:20|54.5|52.1|54.48|52.08|54.52|52.12|54.48|52.08|0
1656689730000|2022-07-01 15:35:30|54.22|51.82|54|51.6|54.22|51.82|53.92|51.52|0
1656689740000|2022-07-01 15:35:40|54.04|51.64|54.3|51.9|54.3|51.9|54.04|51.64|0
1656689750000|2022-07-01 15:35:50|54.56|52.16|54.56|52.16|54.7|52.3|54.56|52.16|0
1656689760000|2022-07-01 15:36:00|54.65|52.25|54.43|52.03|54.65|52.25|54.39|51.99|0
1656689770000|2022-07-01 15:36:10|54.56|52.16|54.48|52.08|54.56|52.16|54.39|51.99|0
1656689780000|2022-07-01 15:36:20|54.39|51.99|54.39|51.99|54.43|52.03|54.39|51.99|0
1656689790000|2022-07-01 15:36:30|54.43|52.03|54.39|51.99|54.43|52.03|54.39|51.99|0
1656689800000|2022-07-01 15:36:40|54.32|51.92|54|51.6|54.32|51.92|54|51.6|0
1656689810000|2022-07-01 15:36:50|54.04|51.64|53.96|51.56|54.04|51.64|53.96|51.56|0
1656689820000|2022-07-01 15:37:00|53.66|51.26|53.74|51.34|53.83|51.43|53.66|51.26|0
1656689830000|2022-07-01 15:37:10|53.79|51.39|53.83|51.43|53.87|51.47|53.79|51.39|0
1656689840000|2022-07-01 15:37:20|53.66|51.26|53.79|51.39|53.79|51.39|53.66|51.26|0
1656689850000|2022-07-01 15:37:30|53.7|51.3|53.79|51.39|53.87|51.47|53.7|51.3|0
1656689860000|2022-07-01 15:37:40|53.83|51.43|53.79|51.39|53.83|51.43|53.79|51.39|0
1656689870000|2022-07-01 15:37:50|53.74|51.34|53.83|51.43|53.83|51.43|53.74|51.34|0
1656689880000|2022-07-01 15:38:00|54.04|51.64|53.91|51.51|54.04|51.64|53.91|51.51|0
1656689890000|2022-07-01 15:38:10|54.02|51.62|53.96|51.56|54.04|51.64|53.96|51.56|0
1656689900000|2022-07-01 15:38:20|54.09|51.69|54.04|51.64|54.09|51.69|54|51.6|0
1656689910000|2022-07-01 15:38:30|53.83|51.43|53.7|51.3|53.83|51.43|53.7|51.3|0
1656689920000|2022-07-01 15:38:40|53.79|51.39|52.88|50.48|53.79|51.39|52.88|50.48|0
1656689930000|2022-07-01 15:38:50|53.01|50.61|53.05|50.65|53.05|50.65|52.92|50.52|0
1656689940000|2022-07-01 15:39:00|53.01|50.61|52.71|50.31|53.05|50.65|52.71|50.31|0
1656689950000|2022-07-01 15:39:10|52.75|50.35|52.75|50.35|52.75|50.35|52.71|50.31|0
1656689960000|2022-07-01 15:39:20|52.8|50.4|52.97|50.57|52.97|50.57|52.8|50.4|0
1656689970000|2022-07-01 15:39:30|53.18|50.78|52.97|50.57|53.22|50.82|52.97|50.57|0
1656689980000|2022-07-01 15:39:40|52.88|50.48|52.92|50.52|53.01|50.61|52.88|50.48|0
1656689990000|2022-07-01 15:39:50|52.97|50.57|53.01|50.61|53.01|50.61|52.97|50.57|0
1656690000000|2022-07-01 15:40:00|52.92|50.52|53.18|50.78|53.18|50.78|52.92|50.52|0
1656690010000|2022-07-01 15:40:10|53.09|50.69|53.14|50.74|53.14|50.74|53.03|50.63|0
1656690020000|2022-07-01 15:40:20|53.09|50.69|52.92|50.52|53.09|50.69|52.88|50.48|0
1656690030000|2022-07-01 15:40:30|52.88|50.48|53.22|50.82|53.22|50.82|52.88|50.48|0
1656690040000|2022-07-01 15:40:40|53.31|50.91|53.39|50.99|53.39|50.99|53.31|50.91|0
1656690050000|2022-07-01 15:40:50|53.52|51.12|53.48|51.08|53.52|51.12|53.48|51.08|0
1656690060000|2022-07-01 15:41:00|53.65|51.25|53.78|51.38|53.78|51.38|53.61|51.21|0
1656690070000|2022-07-01 15:41:10|53.74|51.34|53.65|51.25|53.74|51.34|53.65|51.25|0
1656690080000|2022-07-01 15:41:20|53.61|51.21|53.44|51.04|53.7|51.3|53.44|51.04|0
1656690090000|2022-07-01 15:41:30|53.31|50.91|53.18|50.78|53.31|50.91|53.18|50.78|0
1656690100000|2022-07-01 15:41:40|53.05|50.65|53.22|50.82|53.35|50.95|53.05|50.65|0
1656690110000|2022-07-01 15:41:50|53.33|50.93|53.31|50.91|53.35|50.95|53.31|50.91|0
1656690120000|2022-07-01 15:42:00|53.39|50.99|53.39|50.99|53.44|51.04|53.39|50.99|0
1656690130000|2022-07-01 15:42:10|53.52|51.12|53.61|51.21|53.65|51.25|53.52|51.12|0
1656690140000|2022-07-01 15:42:20|53.65|51.25|53.61|51.21|53.65|51.25|53.52|51.12|0
1656690150000|2022-07-01 15:42:30|53.48|51.08|53.52|51.12|53.52|51.12|53.44|51.04|0
1656690160000|2022-07-01 15:42:40|53.48|51.08|53.57|51.17|53.57|51.17|53.48|51.08|0
1656690170000|2022-07-01 15:42:50|53.65|51.25|53.57|51.17|53.65|51.25|53.52|51.12|0
1656690180000|2022-07-01 15:43:00|53.65|51.25|53.52|51.12|53.67|51.27|53.52|51.12|0
1656690190000|2022-07-01 15:43:10|53.44|51.04|53.39|50.99|53.44|51.04|53.27|50.87|0
1656690200000|2022-07-01 15:43:20|53.31|50.91|53.31|50.91|53.35|50.95|53.31|50.91|0
1656690210000|2022-07-01 15:43:30|53.27|50.87|53.57|51.17|53.61|51.21|53.27|50.87|0
1656690220000|2022-07-01 15:43:40|53.52|51.12|53.44|51.04|53.57|51.17|53.44|51.04|0
1656690230000|2022-07-01 15:43:50|53.48|51.08|53.57|51.17|53.61|51.21|53.48|51.08|0
1656690240000|2022-07-01 15:44:00|53.52|51.12|53.35|50.95|53.57|51.17|53.35|50.95|0
1656690250000|2022-07-01 15:44:10|53.39|50.99|53.18|50.78|53.39|50.99|53.18|50.78|0
1656690260000|2022-07-01 15:44:20|53.05|50.65|52.84|50.44|53.05|50.65|52.84|50.44|0
1656690270000|2022-07-01 15:44:30|52.88|50.48|52.88|50.48|52.88|50.48|52.88|50.48|0
1656690280000|2022-07-01 15:44:40|52.84|50.44|52.84|50.44|52.84|50.44|52.84|50.44|0
1656690290000|2022-07-01 15:44:50|52.86|50.46|52.84|50.44|52.86|50.46|52.84|50.44|0
1656690300000|2022-07-01 15:45:00|52.63|50.23|52.67|50.27|52.67|50.27|52.58|50.18|0
1656690310000|2022-07-01 15:45:10|52.88|50.48|53.05|50.65|53.05|50.65|52.88|50.48|0
1656690320000|2022-07-01 15:45:20|53.09|50.69|52.88|50.48|53.14|50.74|52.88|50.48|0
1656690330000|2022-07-01 15:45:30|52.84|50.44|52.58|50.18|52.84|50.44|52.58|50.18|0
1656690340000|2022-07-01 15:45:40|52.63|50.23|52.84|50.44|52.84|50.44|52.63|50.23|0
1656690350000|2022-07-01 15:45:50|52.92|50.52|52.8|50.4|52.97|50.57|52.8|50.4|0
1656690360000|2022-07-01 15:46:00|52.84|50.44|52.88|50.48|52.92|50.52|52.84|50.44|0
1656690370000|2022-07-01 15:46:10|52.8|50.4|52.75|50.35|52.8|50.4|52.67|50.27|0
1656690380000|2022-07-01 15:46:20|52.88|50.48|52.84|50.44|52.88|50.48|52.8|50.4|0
1656690390000|2022-07-01 15:46:30|52.79|50.39|52.71|50.31|52.88|50.48|52.71|50.31|0
1656690400000|2022-07-01 15:46:40|52.84|50.44|52.79|50.39|52.84|50.44|52.75|50.35|0
1656690410000|2022-07-01 15:46:50|52.88|50.48|52.97|50.57|53.01|50.61|52.88|50.48|0
1656690420000|2022-07-01 15:47:00|53.01|50.61|52.99|50.59|53.11|50.71|52.99|50.59|0
1656690430000|2022-07-01 15:47:10|52.88|50.48|53.18|50.78|53.18|50.78|52.88|50.48|0
1656690440000|2022-07-01 15:47:20|53.26|50.86|53.18|50.78|53.26|50.86|53.09|50.69|0
1656690450000|2022-07-01 15:47:30|53.31|50.91|53.39|50.99|53.39|50.99|53.31|50.91|0
1656690460000|2022-07-01 15:47:40|53.41|51.01|53.48|51.08|53.48|51.08|53.41|51.01|0
1656690470000|2022-07-01 15:47:50|53.39|50.99|53.48|51.08|53.48|51.08|53.39|50.99|0
1656690480000|2022-07-01 15:48:00|53.39|50.99|53.44|51.04|53.52|51.12|53.39|50.99|0
1656690490000|2022-07-01 15:48:10|53.48|51.08|53.48|51.08|53.52|51.12|53.48|51.08|0
1656690500000|2022-07-01 15:48:20|53.44|51.04|53.26|50.86|53.44|51.04|53.22|50.82|0
1656690510000|2022-07-01 15:48:30|53.18|50.78|53.39|50.99|53.39|50.99|53.18|50.78|0
1656690520000|2022-07-01 15:48:40|53.52|51.12|53.48|51.08|53.52|51.12|53.44|51.04|0
1656690530000|2022-07-01 15:48:50|53.22|50.82|53.22|50.82|53.22|50.82|53.18|50.78|0
1656690540000|2022-07-01 15:49:00|53.18|50.78|52.96|50.56|53.18|50.78|52.96|50.56|0
1656690550000|2022-07-01 15:49:10|53.01|50.61|52.92|50.52|53.05|50.65|52.92|50.52|0
1656690560000|2022-07-01 15:49:20|52.96|50.56|52.94|50.54|52.96|50.56|52.92|50.52|0
1656690570000|2022-07-01 15:49:30|52.88|50.48|52.96|50.56|52.96|50.56|52.88|50.48|0
1656690580000|2022-07-01 15:49:40|53.18|50.78|53.18|50.78|53.22|50.82|53.18|50.78|0
1656690590000|2022-07-01 15:49:50|53.07|50.67|52.84|50.44|53.07|50.67|52.84|50.44|0
1656690600000|2022-07-01 15:50:00|52.92|50.52|52.79|50.39|52.92|50.52|52.75|50.35|0
1656690610000|2022-07-01 15:50:10|52.75|50.35|52.67|50.27|52.75|50.35|52.67|50.27|0
1656690620000|2022-07-01 15:50:20|52.62|50.22|52.24|49.84|52.62|50.22|52.24|49.84|0
1656690630000|2022-07-01 15:50:30|52.16|49.76|52.07|49.67|52.16|49.76|52.07|49.67|0
1656690640000|2022-07-01 15:50:40|51.99|49.59|51.99|49.59|52.07|49.67|51.99|49.59|0
1656690650000|2022-07-01 15:50:50|52.12|49.72|52.07|49.67|52.16|49.76|52.07|49.67|0
1656690660000|2022-07-01 15:51:00|52.12|49.72|51.86|49.46|52.29|49.89|51.86|49.46|0
1656690670000|2022-07-01 15:51:10|51.82|49.42|51.74|49.34|51.82|49.42|51.74|49.34|0
1656690680000|2022-07-01 15:51:20|51.78|49.38|51.65|49.25|51.78|49.38|51.65|49.25|0
1656690690000|2022-07-01 15:51:30|51.61|49.21|51.49|49.09|51.61|49.21|51.49|49.09|0
1656690700000|2022-07-01 15:51:40|51.45|49.05|51.57|49.17|51.57|49.17|51.45|49.05|0
1656690710000|2022-07-01 15:51:50|51.49|49.09|51.49|49.09|51.49|49.09|51.45|49.05|0
1656690720000|2022-07-01 15:52:00|51.45|49.05|51.57|49.17|51.57|49.17|51.36|48.96|0
1656690730000|2022-07-01 15:52:10|51.53|49.13|51.7|49.3|51.7|49.3|51.53|49.13|0
1656690740000|2022-07-01 15:52:20|51.65|49.25|51.49|49.09|51.7|49.3|51.49|49.09|0
1656690750000|2022-07-01 15:52:30|51.44|49.04|51.4|49|51.44|49.04|51.36|48.96|0
1656690760000|2022-07-01 15:52:40|51.32|48.92|51.28|48.88|51.32|48.92|51.24|48.84|0
1656690770000|2022-07-01 15:52:50|51.24|48.84|51.28|48.88|51.32|48.92|51.24|48.84|0
1656690780000|2022-07-01 15:53:00|51.24|48.84|51.24|48.84|51.24|48.84|51.15|48.75|0
1656690790000|2022-07-01 15:53:10|51.11|48.71|51.03|48.63|51.11|48.71|51.03|48.63|0
1656690800000|2022-07-01 15:53:20|50.99|48.59|50.82|48.42|50.99|48.59|50.82|48.42|0
1656690810000|2022-07-01 15:53:30|50.78|48.38|50.74|48.34|50.78|48.38|50.74|48.34|0
1656690820000|2022-07-01 15:53:40|50.8|48.4|50.86|48.46|50.95|48.55|50.8|48.4|0
1656690830000|2022-07-01 15:53:50|50.82|48.42|51.07|48.67|51.07|48.67|50.82|48.42|0
1656690840000|2022-07-01 15:54:00|50.99|48.59|50.74|48.34|50.99|48.59|50.74|48.34|0
1656690850000|2022-07-01 15:54:10|50.66|48.26|50.66|48.26|50.66|48.26|50.53|48.13|0
1656690860000|2022-07-01 15:54:20|50.7|48.3|50.74|48.34|50.82|48.42|50.7|48.3|0
1656690870000|2022-07-01 15:54:30|50.59|48.19|50.53|48.13|50.66|48.26|50.53|48.13|0
1656690880000|2022-07-01 15:54:40|50.49|48.09|50.53|48.13|50.53|48.13|50.49|48.09|0
1656690890000|2022-07-01 15:54:50|50.57|48.17|50.61|48.21|50.66|48.26|50.57|48.17|0
1656690900000|2022-07-01 15:55:00|50.45|48.05|50.45|48.05|50.49|48.09|50.45|48.05|0
1656690910000|2022-07-01 15:55:10|50.41|48.01|50.49|48.09|50.49|48.09|50.41|48.01|0
1656690920000|2022-07-01 15:55:20|50.7|48.3|50.61|48.21|50.72|48.32|50.61|48.21|0
1656690930000|2022-07-01 15:55:30|50.57|48.17|50.78|48.38|50.78|48.38|50.57|48.17|0
1656690940000|2022-07-01 15:55:40|50.82|48.42|50.95|48.55|50.95|48.55|50.82|48.42|0
1656690950000|2022-07-01 15:55:50|50.92|48.52|50.9|48.5|50.95|48.55|50.82|48.42|0
1656690960000|2022-07-01 15:56:00|51.03|48.63|51.07|48.67|51.15|48.75|51.03|48.63|0
1656690970000|2022-07-01 15:56:10|50.99|48.59|50.95|48.55|50.99|48.59|50.9|48.5|0
1656690980000|2022-07-01 15:56:20|51.03|48.63|50.95|48.55|51.03|48.63|50.78|48.38|0
1656690990000|2022-07-01 15:56:30|51.11|48.71|51.15|48.75|51.15|48.75|51.11|48.71|0
1656691000000|2022-07-01 15:56:40|51.11|48.71|50.95|48.55|51.11|48.71|50.95|48.55|0
1656691010000|2022-07-01 15:56:50|51.03|48.63|51.11|48.71|51.11|48.71|51.03|48.63|0
1656691020000|2022-07-01 15:57:00|51.07|48.67|50.99|48.59|51.07|48.67|50.99|48.59|0
1656691030000|2022-07-01 15:57:10|50.9|48.5|50.78|48.38|50.95|48.55|50.78|48.38|0
1656691040000|2022-07-01 15:57:20|50.82|48.42|50.82|48.42|50.86|48.46|50.78|48.38|0
1656691050000|2022-07-01 15:57:30|50.74|48.34|50.78|48.38|50.78|48.38|50.74|48.34|0
1656691060000|2022-07-01 15:57:40|50.74|48.34|50.82|48.42|50.82|48.42|50.7|48.3|0
1656691070000|2022-07-01 15:57:50|50.61|48.21|50.82|48.42|50.82|48.42|50.57|48.17|0
1656691080000|2022-07-01 15:58:00|50.9|48.5|50.86|48.46|50.94|48.54|50.86|48.46|0
1656691090000|2022-07-01 15:58:10|50.78|48.38|50.7|48.3|50.9|48.5|50.7|48.3|0
1656691100000|2022-07-01 15:58:20|50.74|48.34|50.66|48.26|50.74|48.34|50.66|48.26|0
1656691110000|2022-07-01 15:58:30|50.7|48.3|50.53|48.13|50.7|48.3|50.53|48.13|0
1656691120000|2022-07-01 15:58:40|50.45|48.05|50.61|48.21|50.61|48.21|50.45|48.05|0
1656691130000|2022-07-01 15:58:50|50.57|48.17|50.57|48.17|50.7|48.3|50.57|48.17|0
1656691140000|2022-07-01 15:59:00|50.53|48.13|50.61|48.21|50.61|48.21|50.53|48.13|0
1656691150000|2022-07-01 15:59:10|50.53|48.13|50.33|47.93|50.57|48.17|50.33|47.93|0
1656691160000|2022-07-01 15:59:20|50.41|48.01|50.33|47.93|50.45|48.05|50.29|47.89|0
1656691170000|2022-07-01 15:59:30|50.41|48.01|50.53|48.13|50.53|48.13|50.41|48.01|0
1656691180000|2022-07-01 15:59:40|50.57|48.17|50.7|48.3|50.7|48.3|50.57|48.17|0
1656691190000|2022-07-01 15:59:50|50.78|48.38|50.78|48.38|50.78|48.38|50.74|48.34|0
1656691200000|2022-07-01 16:00:00|50.86|48.46|50.78|48.38|50.86|48.46|50.78|48.38|0
1656691210000|2022-07-01 16:00:10|50.86|48.46|50.7|48.3|50.86|48.46|50.7|48.3|0
1656691220000|2022-07-01 16:00:20|50.53|48.13|50.61|48.21|50.66|48.26|50.53|48.13|0
1656691230000|2022-07-01 16:00:30|50.65|48.25|50.61|48.21|50.7|48.3|50.57|48.17|0
1656691240000|2022-07-01 16:00:40|50.59|48.19|50.7|48.3|50.72|48.32|50.59|48.19|0
1656691250000|2022-07-01 16:00:50|50.74|48.34|50.74|48.34|50.82|48.42|50.7|48.3|0
1656691260000|2022-07-01 16:01:00|50.7|48.3|50.65|48.25|50.7|48.3|50.65|48.25|0
1656691270000|2022-07-01 16:01:10|50.49|48.09|50.45|48.05|50.49|48.09|50.43|48.03|0
1656691280000|2022-07-01 16:01:20|50.41|48.01|50.41|48.01|50.41|48.01|50.37|47.97|0
1656691290000|2022-07-01 16:01:30|50.45|48.05|50.24|47.84|50.45|48.05|50.24|47.84|0
1656691300000|2022-07-01 16:01:40|50.28|47.88|50.41|48.01|50.41|48.01|50.28|47.88|0
1656691310000|2022-07-01 16:01:50|50.49|48.09|50.45|48.05|50.49|48.09|50.37|47.97|0
1656691320000|2022-07-01 16:02:00|50.49|48.09|50.41|48.01|50.49|48.09|50.37|47.97|0
1656691330000|2022-07-01 16:02:10|50.33|47.93|50.28|47.88|50.33|47.93|50.24|47.84|0
1656691340000|2022-07-01 16:02:20|50.26|47.86|50.28|47.88|50.28|47.88|50.1|47.7|0
1656691350000|2022-07-01 16:02:30|50.24|47.84|50.24|47.84|50.45|48.05|50.24|47.84|0
1656691360000|2022-07-01 16:02:40|50.37|47.97|50.2|47.8|50.37|47.97|50.2|47.8|0
1656691370000|2022-07-01 16:02:50|50.16|47.76|50.12|47.72|50.16|47.76|50.04|47.64|0
1656691380000|2022-07-01 16:03:00|50.04|47.64|50|47.6|50.08|47.68|50|47.6|0
1656691390000|2022-07-01 16:03:10|49.96|47.56|50.08|47.68|50.08|47.68|49.88|47.48|0
1656691400000|2022-07-01 16:03:20|50.04|47.64|50.24|47.84|50.24|47.84|50.04|47.64|0
1656691410000|2022-07-01 16:03:30|50.33|47.93|50.08|47.68|50.33|47.93|50.08|47.68|0
1656691420000|2022-07-01 16:03:40|50.16|47.76|50.16|47.76|50.16|47.76|50.12|47.72|0
1656691430000|2022-07-01 16:03:50|50.24|47.84|50.16|47.76|50.24|47.84|50.16|47.76|0
1656691440000|2022-07-01 16:04:00|50.2|47.8|50.45|48.05|50.45|48.05|50.2|47.8|0
1656691450000|2022-07-01 16:04:10|50.33|47.93|50.33|47.93|50.37|47.97|50.28|47.88|0
1656691460000|2022-07-01 16:04:20|50.2|47.8|50.16|47.76|50.2|47.8|50.08|47.68|0
1656691470000|2022-07-01 16:04:30|50.24|47.84|50.49|48.09|50.49|48.09|50.24|47.84|0
1656691480000|2022-07-01 16:04:40|50.53|48.13|50.65|48.25|50.65|48.25|50.53|48.13|0
1656691490000|2022-07-01 16:04:50|50.57|48.17|50.59|48.19|50.59|48.19|50.53|48.13|0
1656691500000|2022-07-01 16:05:00|50.57|48.17|50.57|48.17|50.61|48.21|50.57|48.17|0
1656691510000|2022-07-01 16:05:10|50.7|48.3|50.57|48.17|50.7|48.3|50.57|48.17|0
1656691520000|2022-07-01 16:05:20|50.7|48.3|50.65|48.25|50.7|48.3|50.65|48.25|0
1656691530000|2022-07-01 16:05:30|50.57|48.17|50.65|48.25|50.65|48.25|50.57|48.17|0
1656691540000|2022-07-01 16:05:40|50.59|48.19|50.49|48.09|50.65|48.25|50.49|48.09|0
1656691550000|2022-07-01 16:05:50|50.53|48.13|50.65|48.25|50.7|48.3|50.53|48.13|0
1656691560000|2022-07-01 16:06:00|50.74|48.34|51.19|48.79|51.19|48.79|50.74|48.34|0
1656691570000|2022-07-01 16:06:10|50.94|48.54|50.94|48.54|51.07|48.67|50.94|48.54|0
1656691580000|2022-07-01 16:06:20|50.9|48.5|50.98|48.58|50.98|48.58|50.9|48.5|0
1656691590000|2022-07-01 16:06:30|50.94|48.54|51.03|48.63|51.03|48.63|50.94|48.54|0
1656691600000|2022-07-01 16:06:40|50.98|48.58|51.03|48.63|51.11|48.71|50.98|48.58|0
1656691610000|2022-07-01 16:06:50|50.96|48.56|51.03|48.63|51.03|48.63|50.96|48.56|0
1656691620000|2022-07-01 16:07:00|51.07|48.67|50.9|48.5|51.07|48.67|50.82|48.42|0
1656691630000|2022-07-01 16:07:10|50.78|48.38|50.82|48.42|50.82|48.42|50.74|48.34|0
1656691640000|2022-07-01 16:07:20|50.78|48.38|50.78|48.38|50.92|48.52|50.78|48.38|0
1656691650000|2022-07-01 16:07:30|50.82|48.42|50.86|48.46|50.86|48.46|50.78|48.38|0
1656691660000|2022-07-01 16:07:40|50.94|48.54|51.23|48.83|51.23|48.83|50.94|48.54|0
1656691670000|2022-07-01 16:07:50|51.28|48.88|51.07|48.67|51.28|48.88|51.07|48.67|0
1656691680000|2022-07-01 16:08:00|51.03|48.63|50.98|48.58|51.03|48.63|50.94|48.54|0
1656691690000|2022-07-01 16:08:10|50.94|48.54|50.98|48.58|50.98|48.58|50.94|48.54|0
1656691700000|2022-07-01 16:08:20|51.03|48.63|51.15|48.75|51.23|48.83|51.03|48.63|0
1656691710000|2022-07-01 16:08:30|51.19|48.79|51.11|48.71|51.19|48.79|51.07|48.67|0
1656691720000|2022-07-01 16:08:40|51.19|48.79|51.19|48.79|51.19|48.79|51.15|48.75|0
1656691730000|2022-07-01 16:08:50|51.15|48.75|51.15|48.75|51.15|48.75|51.07|48.67|0
1656691740000|2022-07-01 16:09:00|51.23|48.83|51.27|48.87|51.27|48.87|51.23|48.83|0
1656691750000|2022-07-01 16:09:10|51.29|48.89|51.32|48.92|51.4|49|51.29|48.89|0
1656691760000|2022-07-01 16:09:20|51.36|48.96|51.27|48.87|51.36|48.96|51.27|48.87|0
1656691770000|2022-07-01 16:09:30|51.36|48.96|51.44|49.04|51.44|49.04|51.27|48.87|0
1656691780000|2022-07-01 16:09:40|51.4|49|51.44|49.04|51.44|49.04|51.36|48.96|0
1656691790000|2022-07-01 16:09:50|51.4|49|51.27|48.87|51.4|49|51.27|48.87|0
1656691800000|2022-07-01 16:10:00|51.19|48.79|51.15|48.75|51.19|48.79|50.9|48.5|0
1656691810000|2022-07-01 16:10:10|51.11|48.71|51.07|48.67|51.11|48.71|51.07|48.67|0
1656691820000|2022-07-01 16:10:20|51.27|48.87|51.27|48.87|51.27|48.87|51.27|48.87|0
1656691830000|2022-07-01 16:10:30|51.32|48.92|51.23|48.83|51.32|48.92|51.17|48.77|0
1656691840000|2022-07-01 16:10:40|51.27|48.87|51.23|48.83|51.27|48.87|51.19|48.79|0
1656691850000|2022-07-01 16:10:50|51.19|48.79|51.11|48.71|51.23|48.83|51.11|48.71|0
1656691860000|2022-07-01 16:11:00|50.94|48.54|50.82|48.42|50.94|48.54|50.82|48.42|0
1656691870000|2022-07-01 16:11:10|50.78|48.38|50.63|48.23|50.78|48.38|50.63|48.23|0
1656691880000|2022-07-01 16:11:20|50.74|48.34|50.69|48.29|50.74|48.34|50.65|48.25|0
1656691890000|2022-07-01 16:11:30|50.65|48.25|50.61|48.21|50.74|48.34|50.61|48.21|0
1656691900000|2022-07-01 16:11:40|50.57|48.17|50.61|48.21|50.61|48.21|50.57|48.17|0
1656691910000|2022-07-01 16:11:50|50.78|48.38|50.69|48.29|50.78|48.38|50.69|48.29|0
1656691920000|2022-07-01 16:12:00|50.78|48.38|50.84|48.44|50.84|48.44|50.74|48.34|0
1656691930000|2022-07-01 16:12:10|50.82|48.42|50.69|48.29|50.82|48.42|50.69|48.29|0
1656691940000|2022-07-01 16:12:20|50.75|48.35|50.82|48.42|50.86|48.46|50.75|48.35|0
1656691950000|2022-07-01 16:12:30|50.78|48.38|50.78|48.38|50.86|48.46|50.78|48.38|0
1656691960000|2022-07-01 16:12:40|50.65|48.25|50.69|48.29|50.69|48.29|50.65|48.25|0
1656691970000|2022-07-01 16:12:50|50.82|48.42|50.65|48.25|50.82|48.42|50.65|48.25|0
1656691980000|2022-07-01 16:13:00|50.57|48.17|50.78|48.38|50.82|48.42|50.57|48.17|0
1656691990000|2022-07-01 16:13:10|50.82|48.42|50.9|48.5|50.9|48.5|50.82|48.42|0
1656692000000|2022-07-01 16:13:20|51.02|48.62|51.02|48.62|51.02|48.62|50.98|48.58|0
1656692010000|2022-07-01 16:13:30|51.11|48.71|51.19|48.79|51.19|48.79|51.11|48.71|0
1656692020000|2022-07-01 16:13:40|51.23|48.83|50.94|48.54|51.23|48.83|50.94|48.54|0
1656692030000|2022-07-01 16:13:50|51.07|48.67|50.94|48.54|51.07|48.67|50.94|48.54|0
1656692040000|2022-07-01 16:14:00|51.11|48.71|51.15|48.75|51.15|48.75|51.02|48.62|0
1656692050000|2022-07-01 16:14:10|51.27|48.87|51.32|48.92|51.34|48.94|51.27|48.87|0
1656692060000|2022-07-01 16:14:20|51.23|48.83|51.32|48.92|51.32|48.92|51.23|48.83|0
1656692070000|2022-07-01 16:14:30|51.36|48.96|51.19|48.79|51.4|49|51.19|48.79|0
1656692080000|2022-07-01 16:14:40|51.15|48.75|51.07|48.67|51.27|48.87|51.07|48.67|0
1656692090000|2022-07-01 16:14:50|50.98|48.58|50.98|48.58|50.98|48.58|50.9|48.5|0
1656692100000|2022-07-01 16:15:00|50.94|48.54|50.98|48.58|50.98|48.58|50.94|48.54|0
1656692110000|2022-07-01 16:15:10|50.9|48.5|50.9|48.5|50.9|48.5|50.73|48.33|0
1656692120000|2022-07-01 16:15:20|51.02|48.62|51.23|48.83|51.23|48.83|51.02|48.62|0
1656692130000|2022-07-01 16:15:30|51.27|48.87|51.27|48.87|51.32|48.92|51.23|48.83|0
1656692140000|2022-07-01 16:15:40|51.23|48.83|51.27|48.87|51.32|48.92|51.23|48.83|0
1656692150000|2022-07-01 16:15:50|51.32|48.92|51.36|48.96|51.36|48.96|51.32|48.92|0
1656692160000|2022-07-01 16:16:00|51.4|49|51.44|49.04|51.44|49.04|51.4|49|0
1656692170000|2022-07-01 16:16:10|51.4|49|51.69|49.29|51.69|49.29|51.4|49|0
1656692180000|2022-07-01 16:16:20|51.9|49.5|51.82|49.42|51.9|49.5|51.82|49.42|0
1656692190000|2022-07-01 16:16:30|51.65|49.25|51.77|49.37|51.82|49.42|51.65|49.25|0
1656692200000|2022-07-01 16:16:40|51.86|49.46|51.9|49.5|51.94|49.54|51.86|49.46|0
1656692210000|2022-07-01 16:16:50|51.86|49.46|51.98|49.58|51.98|49.58|51.82|49.42|0
1656692220000|2022-07-01 16:17:00|52.07|49.67|51.94|49.54|52.11|49.71|51.94|49.54|0
1656692230000|2022-07-01 16:17:10|52.07|49.67|52.07|49.67|52.07|49.67|51.94|49.54|0
1656692240000|2022-07-01 16:17:20|52.11|49.71|52.15|49.75|52.15|49.75|52.07|49.67|0
1656692250000|2022-07-01 16:17:30|52.2|49.8|52.2|49.8|52.24|49.84|52.2|49.8|0
1656692260000|2022-07-01 16:17:40|52.15|49.75|52|49.6|52.15|49.75|51.98|49.58|0
1656692270000|2022-07-01 16:17:50|51.92|49.52|52.07|49.67|52.07|49.67|51.92|49.52|0
1656692280000|2022-07-01 16:18:00|51.98|49.58|51.94|49.54|51.98|49.58|51.94|49.54|0
1656692290000|2022-07-01 16:18:10|51.86|49.46|51.98|49.58|51.98|49.58|51.86|49.46|0
1656692300000|2022-07-01 16:18:20|52.03|49.63|52.03|49.63|52.03|49.63|51.96|49.56|0
1656692310000|2022-07-01 16:18:30|51.98|49.58|52.03|49.63|52.03|49.63|51.98|49.58|0
1656692320000|2022-07-01 16:18:40|52.15|49.75|52.07|49.67|52.15|49.75|52.07|49.67|0
1656692330000|2022-07-01 16:18:50|52.15|49.75|52.15|49.75|52.15|49.75|52.15|49.75|0
1656692340000|2022-07-01 16:19:00|52.19|49.79|52.36|49.96|52.36|49.96|52.19|49.79|0
1656692350000|2022-07-01 16:19:10|52.32|49.92|52.41|50.01|52.41|50.01|52.17|49.77|0
1656692360000|2022-07-01 16:19:20|52.45|50.05|52.53|50.13|52.53|50.13|52.45|50.05|0
1656692370000|2022-07-01 16:19:30|52.58|50.18|52.58|50.18|52.58|50.18|52.53|50.13|0
1656692380000|2022-07-01 16:19:40|52.62|50.22|53.04|50.64|53.09|50.69|52.62|50.22|0
1656692390000|2022-07-01 16:19:50|52.92|50.52|52.79|50.39|53|50.6|52.79|50.39|0
1656692400000|2022-07-01 16:20:00|52.83|50.43|52.62|50.22|52.83|50.43|52.45|50.05|0
1656692410000|2022-07-01 16:20:10|52.49|50.09|52.55|50.15|52.66|50.26|52.49|50.09|0
1656692420000|2022-07-01 16:20:20|52.66|50.26|52.87|50.47|52.87|50.47|52.66|50.26|0
1656692430000|2022-07-01 16:20:30|52.96|50.56|52.96|50.56|53.04|50.64|52.96|50.56|0
1656692440000|2022-07-01 16:20:40|53|50.6|53.04|50.64|53.06|50.66|52.92|50.52|0
1656692450000|2022-07-01 16:20:50|53.13|50.73|53.09|50.69|53.13|50.73|53.09|50.69|0
1656692460000|2022-07-01 16:21:00|53.17|50.77|53.17|50.77|53.17|50.77|53.09|50.69|0
1656692470000|2022-07-01 16:21:10|53.13|50.73|52.96|50.56|53.13|50.73|52.96|50.56|0
1656692480000|2022-07-01 16:21:20|52.79|50.39|52.83|50.43|52.87|50.47|52.79|50.39|0
1656692490000|2022-07-01 16:21:30|52.7|50.3|52.75|50.35|52.75|50.35|52.66|50.26|0
1656692500000|2022-07-01 16:21:40|52.83|50.43|52.83|50.43|52.83|50.43|52.79|50.39|0
1656692510000|2022-07-01 16:21:50|52.79|50.39|52.75|50.35|52.79|50.39|52.7|50.3|0
1656692520000|2022-07-01 16:22:00|52.7|50.3|52.75|50.35|52.75|50.35|52.66|50.26|0
1656692530000|2022-07-01 16:22:10|52.79|50.39|52.87|50.47|52.92|50.52|52.79|50.39|0
1656692540000|2022-07-01 16:22:20|52.92|50.52|52.79|50.39|52.92|50.52|52.79|50.39|0
1656692550000|2022-07-01 16:22:30|52.83|50.43|52.74|50.34|52.83|50.43|52.74|50.34|0
1656692560000|2022-07-01 16:22:40|52.7|50.3|52.74|50.34|52.79|50.39|52.7|50.3|0
1656692570000|2022-07-01 16:22:50|52.79|50.39|52.79|50.39|52.79|50.39|52.74|50.34|0
1656692580000|2022-07-01 16:23:00|52.92|50.52|53|50.6|53|50.6|52.92|50.52|0
1656692590000|2022-07-01 16:23:10|53.04|50.64|52.96|50.56|53.04|50.64|52.92|50.52|0
1656692600000|2022-07-01 16:23:20|52.87|50.47|52.92|50.52|52.96|50.56|52.87|50.47|0
1656692610000|2022-07-01 16:23:30|52.96|50.56|53.04|50.64|53.04|50.64|52.96|50.56|0
1656692620000|2022-07-01 16:23:40|52.96|50.56|52.79|50.39|52.96|50.56|52.74|50.34|0
1656692630000|2022-07-01 16:23:50|52.74|50.34|52.74|50.34|52.74|50.34|52.74|50.34|0
1656692640000|2022-07-01 16:24:00|52.66|50.26|52.79|50.39|52.79|50.39|52.66|50.26|0
1656692650000|2022-07-01 16:24:10|52.87|50.47|53.04|50.64|53.04|50.64|52.87|50.47|0
1656692660000|2022-07-01 16:24:20|53.13|50.73|53.17|50.77|53.21|50.81|53.13|50.73|0
1656692670000|2022-07-01 16:24:30|53.21|50.81|53.3|50.9|53.3|50.9|53.21|50.81|0
1656692680000|2022-07-01 16:24:40|53.26|50.86|53.3|50.9|53.39|50.99|53.26|50.86|0
1656692690000|2022-07-01 16:24:50|53.34|50.94|53.39|50.99|53.39|50.99|53.34|50.94|0
1656692700000|2022-07-01 16:25:00|53.34|50.94|53.34|50.94|53.43|51.03|53.34|50.94|0
1656692710000|2022-07-01 16:25:10|53.3|50.9|53.13|50.73|53.3|50.9|53.09|50.69|0
1656692720000|2022-07-01 16:25:20|53.09|50.69|53.13|50.73|53.13|50.73|53.04|50.64|0
1656692730000|2022-07-01 16:25:30|53|50.6|52.96|50.56|53|50.6|52.96|50.56|0
1656692740000|2022-07-01 16:25:40|53|50.6|52.91|50.51|53.17|50.77|52.91|50.51|0
1656692750000|2022-07-01 16:25:50|52.87|50.47|52.91|50.51|52.91|50.51|52.87|50.47|0
1656692760000|2022-07-01 16:26:00|53.09|50.69|52.96|50.56|53.09|50.69|52.96|50.56|0
1656692770000|2022-07-01 16:26:10|53|50.6|52.91|50.51|53|50.6|52.91|50.51|0
1656692780000|2022-07-01 16:26:20|53|50.6|52.91|50.51|53|50.6|52.91|50.51|0
1656692790000|2022-07-01 16:26:30|52.96|50.56|52.87|50.47|52.96|50.56|52.74|50.34|0
1656692800000|2022-07-01 16:26:40|52.83|50.43|52.83|50.43|52.83|50.43|52.79|50.39|0
1656692810000|2022-07-01 16:26:50|52.87|50.47|52.74|50.34|52.87|50.47|52.74|50.34|0
1656692820000|2022-07-01 16:27:00|52.83|50.43|52.96|50.56|53|50.6|52.83|50.43|0
1656692830000|2022-07-01 16:27:10|53|50.6|53.04|50.64|53.04|50.64|53|50.6|0
1656692840000|2022-07-01 16:27:20|52.96|50.56|53.09|50.69|53.09|50.69|52.96|50.56|0
1656692850000|2022-07-01 16:27:30|52.96|50.56|52.79|50.39|52.96|50.56|52.79|50.39|0
1656692860000|2022-07-01 16:27:40|52.83|50.43|52.83|50.43|52.83|50.43|52.83|50.43|0
1656692870000|2022-07-01 16:27:50|52.79|50.39|52.59|50.19|52.79|50.39|52.57|50.17|0
1656692880000|2022-07-01 16:28:00|52.74|50.34|52.62|50.22|52.74|50.34|52.62|50.22|0
1656692890000|2022-07-01 16:28:10|52.66|50.26|52.79|50.39|52.83|50.43|52.62|50.22|0
1656692900000|2022-07-01 16:28:20|52.87|50.47|53.08|50.68|53.08|50.68|52.87|50.47|0
1656692910000|2022-07-01 16:28:30|53.13|50.73|53.13|50.73|53.21|50.81|53.13|50.73|0
1656692920000|2022-07-01 16:28:40|53.21|50.81|53.17|50.77|53.21|50.81|53.13|50.73|0
1656692930000|2022-07-01 16:28:50|53.13|50.73|53.08|50.68|53.17|50.77|53.08|50.68|0
1656692940000|2022-07-01 16:29:00|53.17|50.77|53.04|50.64|53.17|50.77|53|50.6|0
1656692950000|2022-07-01 16:29:10|53|50.6|53|50.6|53|50.6|52.87|50.47|0
1656692960000|2022-07-01 16:29:20|53.04|50.64|53|50.6|53.08|50.68|52.98|50.58|0
1656692970000|2022-07-01 16:29:30|53.04|50.64|53.13|50.73|53.13|50.73|53.04|50.64|0
1656692980000|2022-07-01 16:29:40|53.08|50.68|53|50.6|53.08|50.68|53|50.6|0
1656692990000|2022-07-01 16:29:50|53.04|50.64|53.13|50.73|53.13|50.73|53.04|50.64|0
1656693000000|2022-07-01 16:30:00|53.08|50.68|53.13|50.73|53.13|50.73|53.08|50.68|0
1656693010000|2022-07-01 16:30:10|53.17|50.77|53.04|50.64|53.17|50.77|52.87|50.47|0
1656693020000|2022-07-01 16:30:20|53|50.6|53.13|50.73|53.13|50.73|53|50.6|0
1656693030000|2022-07-01 16:30:30|53.08|50.68|53.08|50.68|53.08|50.68|53.08|50.68|0
1656693040000|2022-07-01 16:30:40|53.13|50.73|53.13|50.73|53.17|50.77|53.13|50.73|0
1656693050000|2022-07-01 16:30:50|53.17|50.77|53.04|50.64|53.17|50.77|53.04|50.64|0
1656693060000|2022-07-01 16:31:00|52.96|50.56|53.13|50.73|53.13|50.73|52.91|50.51|0
1656693070000|2022-07-01 16:31:10|53.17|50.77|53.38|50.98|53.38|50.98|53.17|50.77|0
1656693080000|2022-07-01 16:31:20|53.34|50.94|53.26|50.86|53.34|50.94|53.26|50.86|0
1656693090000|2022-07-01 16:31:30|53.21|50.81|53.19|50.79|53.21|50.81|53.17|50.77|0
1656693100000|2022-07-01 16:31:40|53.13|50.73|53.26|50.86|53.26|50.86|53.13|50.73|0
1656693110000|2022-07-01 16:31:50|53.3|50.9|53.34|50.94|53.34|50.94|53.21|50.81|0
1656693120000|2022-07-01 16:32:00|53.43|51.03|53.47|51.07|53.47|51.07|53.43|51.03|0
1656693130000|2022-07-01 16:32:10|53.56|51.16|53.49|51.09|53.56|51.16|53.47|51.07|0
1656693140000|2022-07-01 16:32:20|53.56|51.16|53.47|51.07|53.6|51.2|53.47|51.07|0
1656693150000|2022-07-01 16:32:30|53.6|51.2|53.64|51.24|53.64|51.24|53.6|51.2|0
1656693160000|2022-07-01 16:32:40|53.6|51.2|53.49|51.09|53.6|51.2|53.49|51.09|0
1656693170000|2022-07-01 16:32:50|53.38|50.98|53.3|50.9|53.38|50.98|53.3|50.9|0
1656693180000|2022-07-01 16:33:00|53.26|50.86|53.21|50.81|53.26|50.86|53.21|50.81|0
1656693190000|2022-07-01 16:33:10|53|50.6|53.04|50.64|53.04|50.64|53|50.6|0
1656693200000|2022-07-01 16:33:20|53.08|50.68|53|50.6|53.13|50.73|53|50.6|0
1656693210000|2022-07-01 16:33:30|52.87|50.47|52.96|50.56|52.96|50.56|52.83|50.43|0
1656693220000|2022-07-01 16:33:40|52.91|50.51|52.91|50.51|52.91|50.51|52.87|50.47|0
1656693230000|2022-07-01 16:33:50|52.96|50.56|52.91|50.51|52.96|50.56|52.91|50.51|0
1656693240000|2022-07-01 16:34:00|52.87|50.47|52.53|50.13|52.87|50.47|52.53|50.13|0
1656693250000|2022-07-01 16:34:10|52.57|50.17|52.45|50.05|52.57|50.17|52.4|50|0
1656693260000|2022-07-01 16:34:20|52.53|50.13|52.45|50.05|52.53|50.13|52.4|50|0
1656693270000|2022-07-01 16:34:30|52.4|50|52.53|50.13|52.53|50.13|52.4|50|0
1656693280000|2022-07-01 16:34:40|52.66|50.26|52.57|50.17|52.66|50.26|52.49|50.09|0
1656693290000|2022-07-01 16:34:50|52.53|50.13|52.49|50.09|52.57|50.17|52.49|50.09|0
1656693300000|2022-07-01 16:35:00|52.53|50.13|52.7|50.3|52.7|50.3|52.53|50.13|0
1656693310000|2022-07-01 16:35:10|52.66|50.26|52.4|50|52.66|50.26|52.4|50|0
1656693320000|2022-07-01 16:35:20|52.28|49.88|52.28|49.88|52.32|49.92|52.28|49.88|0
1656693330000|2022-07-01 16:35:30|52.32|49.92|52.57|50.17|52.57|50.17|52.32|49.92|0
1656693340000|2022-07-01 16:35:40|52.53|50.13|52.66|50.26|52.66|50.26|52.53|50.13|0
1656693350000|2022-07-01 16:35:50|52.57|50.17|52.7|50.3|52.7|50.3|52.57|50.17|0
1656693360000|2022-07-01 16:36:00|52.61|50.21|52.74|50.34|52.78|50.38|52.61|50.21|0
1656693370000|2022-07-01 16:36:10|52.83|50.43|52.81|50.41|52.83|50.43|52.78|50.38|0
1656693380000|2022-07-01 16:36:20|52.83|50.43|52.78|50.38|52.83|50.43|52.78|50.38|0
1656693390000|2022-07-01 16:36:30|52.7|50.3|52.78|50.38|52.78|50.38|52.7|50.3|0
1656693400000|2022-07-01 16:36:40|52.83|50.43|52.78|50.38|52.87|50.47|52.78|50.38|0
1656693410000|2022-07-01 16:36:50|52.74|50.34|52.83|50.43|52.83|50.43|52.7|50.3|0
1656693420000|2022-07-01 16:37:00|52.74|50.34|52.78|50.38|52.78|50.38|52.74|50.34|0
1656693430000|2022-07-01 16:37:10|52.83|50.43|52.57|50.17|52.83|50.43|52.57|50.17|0
1656693440000|2022-07-01 16:37:20|52.53|50.13|52.53|50.13|52.57|50.17|52.49|50.09|0
1656693450000|2022-07-01 16:37:30|52.55|50.15|52.53|50.13|52.55|50.15|52.53|50.13|0
1656693460000|2022-07-01 16:37:40|52.57|50.17|52.49|50.09|52.57|50.17|52.49|50.09|0
1656693470000|2022-07-01 16:37:50|52.53|50.13|52.49|50.09|52.53|50.13|52.44|50.04|0
1656693480000|2022-07-01 16:38:00|52.36|49.96|52.28|49.88|52.36|49.96|52.23|49.83|0
1656693490000|2022-07-01 16:38:10|52.23|49.83|52.04|49.64|52.23|49.83|52.04|49.64|0
1656693500000|2022-07-01 16:38:20|52.02|49.62|52.06|49.66|52.06|49.66|51.94|49.54|0
1656693510000|2022-07-01 16:38:30|52.11|49.71|52|49.6|52.11|49.71|51.98|49.58|0
1656693520000|2022-07-01 16:38:40|51.98|49.58|52.02|49.62|52.02|49.62|51.94|49.54|0
1656693530000|2022-07-01 16:38:50|51.94|49.54|52.06|49.66|52.06|49.66|51.94|49.54|0
1656693540000|2022-07-01 16:39:00|52.11|49.71|52.23|49.83|52.23|49.83|52.11|49.71|0
1656693550000|2022-07-01 16:39:10|51.94|49.54|51.94|49.54|52|49.6|51.94|49.54|0
1656693560000|2022-07-01 16:39:20|52.11|49.71|52.15|49.75|52.15|49.75|52.06|49.66|0
1656693570000|2022-07-01 16:39:30|52.11|49.71|51.98|49.58|52.15|49.75|51.98|49.58|0
1656693580000|2022-07-01 16:39:40|51.94|49.54|51.98|49.58|51.98|49.58|51.94|49.54|0
1656693590000|2022-07-01 16:39:50|51.94|49.54|51.9|49.5|51.94|49.54|51.81|49.41|0
1656693600000|2022-07-01 16:40:00|51.81|49.41|51.9|49.5|51.9|49.5|51.81|49.41|0
1656693610000|2022-07-01 16:40:10|51.85|49.45|51.9|49.5|51.9|49.5|51.85|49.45|0
1656693620000|2022-07-01 16:40:20|51.98|49.58|52.06|49.66|52.06|49.66|51.96|49.56|0
1656693630000|2022-07-01 16:40:30|52.02|49.62|52.02|49.62|52.02|49.62|51.94|49.54|0
1656693640000|2022-07-01 16:40:40|51.98|49.58|51.94|49.54|52.02|49.62|51.92|49.52|0
1656693650000|2022-07-01 16:40:50|52.02|49.62|52.02|49.62|52.02|49.62|52.02|49.62|0
1656693660000|2022-07-01 16:41:00|52.06|49.66|52.06|49.66|52.06|49.66|52.02|49.62|0
1656693670000|2022-07-01 16:41:10|52.02|49.62|51.94|49.54|52.02|49.62|51.94|49.54|0
1656693680000|2022-07-01 16:41:20|52.06|49.66|52.06|49.66|52.06|49.66|52.02|49.62|0
1656693690000|2022-07-01 16:41:30|52.15|49.75|52.11|49.71|52.15|49.75|52.11|49.71|0
1656693700000|2022-07-01 16:41:40|52.15|49.75|52.11|49.71|52.19|49.79|52.11|49.71|0
1656693710000|2022-07-01 16:41:50|52.02|49.62|51.98|49.58|52.02|49.62|51.9|49.5|0
1656693720000|2022-07-01 16:42:00|51.9|49.5|52.06|49.66|52.06|49.66|51.9|49.5|0
1656693730000|2022-07-01 16:42:10|51.94|49.54|51.98|49.58|52.02|49.62|51.94|49.54|0
1656693740000|2022-07-01 16:42:20|52|49.6|51.98|49.58|52|49.6|51.98|49.58|0
1656693750000|2022-07-01 16:42:30|52.02|49.62|52.11|49.71|52.11|49.71|52.02|49.62|0
1656693760000|2022-07-01 16:42:40|52.17|49.77|52.17|49.77|52.17|49.77|52.17|49.77|0
1656693770000|2022-07-01 16:42:50|52.15|49.75|52.19|49.79|52.23|49.83|52.15|49.75|0
1656693780000|2022-07-01 16:43:00|52.11|49.71|51.9|49.5|52.11|49.71|51.9|49.5|0
1656693790000|2022-07-01 16:43:10|52.02|49.62|52.11|49.71|52.11|49.71|52.02|49.62|0
1656693800000|2022-07-01 16:43:20|52.02|49.62|52.11|49.71|52.15|49.75|52.02|49.62|0
1656693810000|2022-07-01 16:43:30|52.06|49.66|52.11|49.71|52.11|49.71|52.06|49.66|0
1656693820000|2022-07-01 16:43:40|52.15|49.75|51.94|49.54|52.15|49.75|51.94|49.54|0
1656693830000|2022-07-01 16:43:50|51.9|49.5|51.9|49.5|51.9|49.5|51.73|49.33|0
1656693840000|2022-07-01 16:44:00|52.11|49.71|52.11|49.71|52.15|49.75|52.11|49.71|0
1656693850000|2022-07-01 16:44:10|51.94|49.54|51.81|49.41|51.94|49.54|51.81|49.41|0
1656693860000|2022-07-01 16:44:20|51.9|49.5|52.02|49.62|52.02|49.62|51.9|49.5|0
1656693870000|2022-07-01 16:44:30|51.98|49.58|51.94|49.54|52.02|49.62|51.94|49.54|0
1656693880000|2022-07-01 16:44:40|52.02|49.62|51.89|49.49|52.02|49.62|51.89|49.49|0
1656693890000|2022-07-01 16:44:50|51.94|49.54|51.87|49.47|51.94|49.54|51.85|49.45|0
1656693900000|2022-07-01 16:45:00|51.77|49.37|51.56|49.16|51.77|49.37|51.56|49.16|0
1656693910000|2022-07-01 16:45:10|51.6|49.2|51.56|49.16|51.6|49.2|51.52|49.12|0
1656693920000|2022-07-01 16:45:20|51.52|49.12|51.56|49.16|51.56|49.16|51.43|49.03|0
1656693940000|2022-07-01 16:45:40|51.68|49.28|51.48|49.08|51.68|49.28|51.48|49.08|0
1656693950000|2022-07-01 16:45:50|51.52|49.12|51.52|49.12|51.66|49.26|51.52|49.12|0
1656693960000|2022-07-01 16:46:00|51.45|49.05|51.6|49.2|51.6|49.2|51.45|49.05|0
1656693970000|2022-07-01 16:46:10|51.64|49.24|51.68|49.28|51.68|49.28|51.64|49.24|0
1656693980000|2022-07-01 16:46:20|51.81|49.41|51.68|49.28|51.81|49.41|51.68|49.28|0
1656693990000|2022-07-01 16:46:30|51.56|49.16|51.64|49.24|51.64|49.24|51.56|49.16|0
1656694000000|2022-07-01 16:46:40|51.68|49.28|51.68|49.28|51.73|49.33|51.68|49.28|0
1656694010000|2022-07-01 16:46:50|51.64|49.24|51.64|49.24|51.68|49.28|51.64|49.24|0
1656694020000|2022-07-01 16:47:00|51.6|49.2|51.6|49.2|51.6|49.2|51.6|49.2|0
1656694030000|2022-07-01 16:47:10|51.64|49.24|51.64|49.24|51.64|49.24|51.6|49.2|0
1656694040000|2022-07-01 16:47:20|51.6|49.2|51.56|49.16|51.64|49.24|51.56|49.16|0
1656694050000|2022-07-01 16:47:30|51.6|49.2|51.6|49.2|51.6|49.2|51.56|49.16|0
1656694060000|2022-07-01 16:47:40|51.56|49.16|51.56|49.16|51.56|49.16|51.43|49.03|0
1656694070000|2022-07-01 16:47:50|51.52|49.12|51.56|49.16|51.56|49.16|51.52|49.12|0
1656694080000|2022-07-01 16:48:00|51.5|49.1|51.48|49.08|51.5|49.1|51.43|49.03|0
1656694090000|2022-07-01 16:48:10|51.52|49.12|51.56|49.16|51.56|49.16|51.52|49.12|0
1656694100000|2022-07-01 16:48:20|51.58|49.18|51.48|49.08|51.58|49.18|51.43|49.03|0
1656694110000|2022-07-01 16:48:30|51.56|49.16|51.56|49.16|51.6|49.2|51.56|49.16|0
1656694120000|2022-07-01 16:48:40|51.6|49.2|51.75|49.35|51.75|49.35|51.6|49.2|0
1656694130000|2022-07-01 16:48:50|51.73|49.33|51.77|49.37|51.77|49.37|51.68|49.28|0
1656694140000|2022-07-01 16:49:00|51.85|49.45|51.81|49.41|51.89|49.49|51.81|49.41|0
1656694150000|2022-07-01 16:49:10|51.85|49.45|52.02|49.62|52.02|49.62|51.85|49.45|0
1656694160000|2022-07-01 16:49:20|52.06|49.66|52.1|49.7|52.1|49.7|51.98|49.58|0
1656694170000|2022-07-01 16:49:30|52.15|49.75|52.17|49.77|52.17|49.77|52.15|49.75|0
1656694180000|2022-07-01 16:49:40|52.19|49.79|52.02|49.62|52.19|49.79|52.02|49.62|0
1656694190000|2022-07-01 16:49:50|52.1|49.7|52.15|49.75|52.15|49.75|52.06|49.66|0
1656694200000|2022-07-01 16:50:00|52.19|49.79|52.19|49.79|52.19|49.79|52.19|49.79|0
1656694210000|2022-07-01 16:50:10|52.27|49.87|52.36|49.96|52.44|50.04|52.27|49.87|0
1656694220000|2022-07-01 16:50:20|52.15|49.75|52.32|49.92|52.32|49.92|52.15|49.75|0
1656694230000|2022-07-01 16:50:30|52.36|49.96|52.23|49.83|52.36|49.96|52.23|49.83|0
1656694240000|2022-07-01 16:50:40|52.19|49.79|52.4|50|52.4|50|52.19|49.79|0
1656694250000|2022-07-01 16:50:50|52.44|50.04|52.27|49.87|52.44|50.04|52.27|49.87|0
1656694260000|2022-07-01 16:51:00|52.32|49.92|52.36|49.96|52.4|50|52.32|49.92|0
1656694270000|2022-07-01 16:51:10|52.4|50|52.42|50.02|52.42|50.02|52.36|49.96|0
1656694280000|2022-07-01 16:51:20|52.44|50.04|52.53|50.13|52.57|50.17|52.44|50.04|0
1656694290000|2022-07-01 16:51:30|52.61|50.21|52.53|50.13|52.61|50.21|52.53|50.13|0
1656694300000|2022-07-01 16:51:40|52.57|50.17|52.65|50.25|52.65|50.25|52.57|50.17|0
1656694310000|2022-07-01 16:51:50|52.7|50.3|52.78|50.38|52.78|50.38|52.7|50.3|0
1656694320000|2022-07-01 16:52:00|52.74|50.34|52.74|50.34|52.74|50.34|52.61|50.21|0
1656694330000|2022-07-01 16:52:10|52.78|50.38|52.65|50.25|52.78|50.38|52.63|50.23|0
1656694340000|2022-07-01 16:52:20|52.7|50.3|52.74|50.34|52.74|50.34|52.7|50.3|0
1656694350000|2022-07-01 16:52:30|52.7|50.3|52.78|50.38|52.78|50.38|52.7|50.3|0
1656694360000|2022-07-01 16:52:40|52.82|50.42|52.95|50.55|52.95|50.55|52.82|50.42|0
1656694370000|2022-07-01 16:52:50|52.87|50.47|52.89|50.49|52.91|50.51|52.87|50.47|0
1656694380000|2022-07-01 16:53:00|52.78|50.38|52.65|50.25|52.78|50.38|52.65|50.25|0
1656694390000|2022-07-01 16:53:10|52.74|50.34|52.74|50.34|52.82|50.42|52.74|50.34|0
1656694400000|2022-07-01 16:53:20|52.7|50.3|52.65|50.25|52.7|50.3|52.65|50.25|0
1656694410000|2022-07-01 16:53:30|52.61|50.21|52.74|50.34|52.74|50.34|52.61|50.21|0
1656694420000|2022-07-01 16:53:40|52.7|50.3|52.7|50.3|52.74|50.34|52.65|50.25|0
1656694430000|2022-07-01 16:53:50|52.65|50.25|52.65|50.25|52.7|50.3|52.63|50.23|0
1656694440000|2022-07-01 16:54:00|52.7|50.3|52.91|50.51|52.91|50.51|52.7|50.3|0
1656694450000|2022-07-01 16:54:10|52.95|50.55|52.82|50.42|52.95|50.55|52.78|50.38|0
1656694460000|2022-07-01 16:54:20|52.87|50.47|52.82|50.42|52.87|50.47|52.8|50.4|0
1656694470000|2022-07-01 16:54:30|52.87|50.47|52.91|50.51|52.91|50.51|52.78|50.38|0
1656694480000|2022-07-01 16:54:40|52.82|50.42|52.82|50.42|52.87|50.47|52.78|50.38|0
1656694490000|2022-07-01 16:54:50|52.87|50.47|52.82|50.42|52.91|50.51|52.82|50.42|0
1656694500000|2022-07-01 16:55:00|52.87|50.47|53.04|50.64|53.04|50.64|52.78|50.38|0
1656694510000|2022-07-01 16:55:10|52.99|50.59|53.04|50.64|53.04|50.64|52.99|50.59|0
1656694520000|2022-07-01 16:55:20|52.89|50.49|52.78|50.38|52.89|50.49|52.78|50.38|0
1656694530000|2022-07-01 16:55:30|52.87|50.47|52.91|50.51|52.91|50.51|52.82|50.42|0
1656694540000|2022-07-01 16:55:40|52.82|50.42|52.82|50.42|52.82|50.42|52.82|50.42|0
1656694550000|2022-07-01 16:55:50|52.78|50.38|52.61|50.21|52.78|50.38|52.61|50.21|0
1656694560000|2022-07-01 16:56:00|52.57|50.17|52.53|50.13|52.57|50.17|52.48|50.08|0
1656694570000|2022-07-01 16:56:10|52.57|50.17|52.48|50.08|52.57|50.17|52.48|50.08|0
1656694580000|2022-07-01 16:56:20|52.53|50.13|52.4|50|52.53|50.13|52.4|50|0
1656694590000|2022-07-01 16:56:30|52.44|50.04|52.17|49.77|52.44|50.04|52.17|49.77|0
1656694600000|2022-07-01 16:56:40|52.19|49.79|52.15|49.75|52.19|49.79|52.1|49.7|0
1656694610000|2022-07-01 16:56:50|52.06|49.66|52.02|49.62|52.06|49.66|52.02|49.62|0
1656694620000|2022-07-01 16:57:00|52.06|49.66|51.98|49.58|52.06|49.66|51.93|49.53|0
1656694630000|2022-07-01 16:57:10|52.02|49.62|51.93|49.53|52.02|49.62|51.85|49.45|0
1656694640000|2022-07-01 16:57:20|52.02|49.62|52.1|49.7|52.1|49.7|52.02|49.62|0
1656694650000|2022-07-01 16:57:30|52.06|49.66|52.14|49.74|52.14|49.74|52.02|49.62|0
1656694660000|2022-07-01 16:57:40|52.23|49.83|52.23|49.83|52.27|49.87|52.23|49.83|0
1656694670000|2022-07-01 16:57:50|52.21|49.81|52.23|49.83|52.23|49.83|52.19|49.79|0
1656694680000|2022-07-01 16:58:00|52.06|49.66|51.93|49.53|52.06|49.66|51.93|49.53|0
1656694690000|2022-07-01 16:58:10|51.85|49.45|51.68|49.28|51.85|49.45|51.64|49.24|0
1656694700000|2022-07-01 16:58:20|51.77|49.37|51.79|49.39|51.85|49.45|51.77|49.37|0
1656694710000|2022-07-01 16:58:30|51.72|49.32|51.6|49.2|51.72|49.32|51.6|49.2|0
1656694720000|2022-07-01 16:58:40|51.64|49.24|51.6|49.2|51.64|49.24|51.56|49.16|0
1656694740000|2022-07-01 16:59:00|51.56|49.16|51.64|49.24|51.64|49.24|51.56|49.16|0
1656694750000|2022-07-01 16:59:10|51.6|49.2|51.56|49.16|51.68|49.28|51.56|49.16|0
1656694760000|2022-07-01 16:59:20|51.6|49.2|51.6|49.2|51.6|49.2|51.6|49.2|0
1656694770000|2022-07-01 16:59:30|51.64|49.24|51.6|49.2|51.64|49.24|51.6|49.2|0
1656694780000|2022-07-01 16:59:40|51.56|49.16|51.53|49.13|51.6|49.2|51.53|49.13|0
1656694790000|2022-07-01 16:59:50|51.22|48.82|51.26|48.86|51.26|48.86|51.18|48.78|0
1656694800000|2022-07-01 17:00:00|51.14|48.74|51.26|48.86|51.26|48.86|51.14|48.74|0
1656694810000|2022-07-01 17:00:10|51.39|48.99|51.45|49.05|51.6|49.2|51.39|48.99|0
1656694820000|2022-07-01 17:00:20|51.43|49.03|51.26|48.86|51.43|49.03|51.26|48.86|0
1656694830000|2022-07-01 17:00:30|51.22|48.82|51.43|49.03|51.43|49.03|51.22|48.82|0
1656694840000|2022-07-01 17:00:40|51.39|48.99|51.31|48.91|51.39|48.99|51.31|48.91|0
1656694850000|2022-07-01 17:00:50|51.39|48.99|51.51|49.11|51.51|49.11|51.39|48.99|0
1656694860000|2022-07-01 17:01:00|51.43|49.03|51.41|49.01|51.51|49.11|51.41|49.01|0
1656694870000|2022-07-01 17:01:10|51.39|48.99|51.77|49.37|51.77|49.37|51.39|48.99|0
1656694880000|2022-07-01 17:01:20|51.64|49.24|51.6|49.2|51.64|49.24|51.51|49.11|0
1656694890000|2022-07-01 17:01:30|51.68|49.28|51.79|49.39|51.79|49.39|51.68|49.28|0
1656694900000|2022-07-01 17:01:40|51.77|49.37|51.72|49.32|51.77|49.37|51.72|49.32|0
1656694910000|2022-07-01 17:01:50|51.81|49.41|51.77|49.37|51.81|49.41|51.72|49.32|0
1656694920000|2022-07-01 17:02:00|51.72|49.32|51.77|49.37|51.81|49.41|51.72|49.32|0
1656694930000|2022-07-01 17:02:10|51.81|49.41|51.68|49.28|51.81|49.41|51.64|49.24|0
1656694940000|2022-07-01 17:02:20|51.72|49.32|51.68|49.28|51.72|49.32|51.68|49.28|0
1656694950000|2022-07-01 17:02:30|51.51|49.11|51.43|49.03|51.51|49.11|51.43|49.03|0
1656694960000|2022-07-01 17:02:40|51.35|48.95|51.26|48.86|51.35|48.95|51.26|48.86|0
1656694970000|2022-07-01 17:02:50|51.31|48.91|51.31|48.91|51.31|48.91|51.22|48.82|0
1656694980000|2022-07-01 17:03:00|51.26|48.86|51.31|48.91|51.31|48.91|51.22|48.82|0
1656694990000|2022-07-01 17:03:10|51.14|48.74|51.1|48.7|51.14|48.74|51.1|48.7|0
1656695000000|2022-07-01 17:03:20|51.16|48.76|51.14|48.74|51.22|48.82|51.14|48.74|0
1656695010000|2022-07-01 17:03:30|51.1|48.7|51.06|48.66|51.1|48.7|50.97|48.57|0
1656695020000|2022-07-01 17:03:40|51.01|48.61|50.97|48.57|51.01|48.61|50.95|48.55|0
1656695030000|2022-07-01 17:03:50|51.01|48.61|50.97|48.57|51.06|48.66|50.97|48.57|0
1656695040000|2022-07-01 17:04:00|50.93|48.53|51.06|48.66|51.06|48.66|50.93|48.53|0
1656695050000|2022-07-01 17:04:10|50.97|48.57|51.31|48.91|51.31|48.91|50.97|48.57|0
1656695060000|2022-07-01 17:04:20|51.22|48.82|51.01|48.61|51.26|48.86|51.01|48.61|0
1656695070000|2022-07-01 17:04:30|50.97|48.57|51.01|48.61|51.06|48.66|50.97|48.57|0
1656695080000|2022-07-01 17:04:40|51.06|48.66|51.06|48.66|51.1|48.7|51.06|48.66|0
1656695090000|2022-07-01 17:04:50|51.01|48.61|50.93|48.53|51.06|48.66|50.93|48.53|0
1656695100000|2022-07-01 17:05:00|51.24|48.84|51.06|48.66|51.24|48.84|51.06|48.66|0
1656695110000|2022-07-01 17:05:10|51.1|48.7|51.14|48.74|51.18|48.78|51.1|48.7|0
1656695120000|2022-07-01 17:05:20|51.1|48.7|51.1|48.7|51.14|48.74|51.1|48.7|0
1656695130000|2022-07-01 17:05:30|51.18|48.78|51.14|48.74|51.18|48.78|51.1|48.7|0
1656695140000|2022-07-01 17:05:40|51.16|48.76|51.14|48.74|51.16|48.76|51.14|48.74|0
1656695150000|2022-07-01 17:05:50|51.06|48.66|51.06|48.66|51.16|48.76|51.06|48.66|0
1656695160000|2022-07-01 17:06:00|51.01|48.61|50.97|48.57|51.01|48.61|50.97|48.57|0
1656695170000|2022-07-01 17:06:10|51.01|48.61|51.18|48.78|51.18|48.78|50.97|48.57|0
1656695180000|2022-07-01 17:06:20|51.22|48.82|51.18|48.78|51.22|48.82|51.14|48.74|0
1656695190000|2022-07-01 17:06:30|51.14|48.74|51.22|48.82|51.22|48.82|51.14|48.74|0
1656695200000|2022-07-01 17:06:40|51.26|48.86|51.14|48.74|51.26|48.86|51.14|48.74|0
1656695210000|2022-07-01 17:06:50|51.1|48.7|51.01|48.61|51.1|48.7|51.01|48.61|0
1656695220000|2022-07-01 17:07:00|51.1|48.7|51.01|48.61|51.1|48.7|51.01|48.61|0
1656695230000|2022-07-01 17:07:10|50.93|48.53|51.01|48.61|51.01|48.61|50.93|48.53|0
1656695240000|2022-07-01 17:07:20|50.97|48.57|50.89|48.49|50.97|48.57|50.85|48.45|0
1656695260000|2022-07-01 17:07:40|50.93|48.53|50.89|48.49|50.93|48.53|50.89|48.49|0
1656695270000|2022-07-01 17:07:50|50.93|48.53|51.06|48.66|51.06|48.66|50.89|48.49|0
1656695280000|2022-07-01 17:08:00|51.01|48.61|51.01|48.61|51.01|48.61|50.97|48.57|0
1656695290000|2022-07-01 17:08:10|51.18|48.78|51.18|48.78|51.18|48.78|51.18|48.78|0
1656695300000|2022-07-01 17:08:20|51.14|48.74|51.18|48.78|51.18|48.78|51.12|48.72|0
1656695310000|2022-07-01 17:08:30|51.22|48.82|51.26|48.86|51.26|48.86|51.22|48.82|0
1656695320000|2022-07-01 17:08:40|51.22|48.82|51.3|48.9|51.39|48.99|51.22|48.82|0
1656695330000|2022-07-01 17:08:50|51.22|48.82|51.26|48.86|51.26|48.86|51.18|48.78|0
1656695340000|2022-07-01 17:09:00|51.39|48.99|51.35|48.95|51.39|48.99|51.35|48.95|0
1656695350000|2022-07-01 17:09:10|51.39|48.99|51.43|49.03|51.43|49.03|51.39|48.99|0
1656695360000|2022-07-01 17:09:20|51.39|48.99|51.47|49.07|51.51|49.11|51.39|48.99|0
1656695370000|2022-07-01 17:09:30|51.51|49.11|51.49|49.09|51.51|49.11|51.47|49.07|0
1656695380000|2022-07-01 17:09:40|51.51|49.11|51.51|49.11|51.55|49.15|51.51|49.11|0
1656695390000|2022-07-01 17:09:50|51.53|49.13|51.55|49.15|51.55|49.15|51.53|49.13|0
1656695400000|2022-07-01 17:10:00|51.43|49.03|51.43|49.03|51.47|49.07|51.43|49.03|0
1656695410000|2022-07-01 17:10:10|51.51|49.11|51.43|49.03|51.51|49.11|51.39|48.99|0
1656695420000|2022-07-01 17:10:20|51.47|49.07|51.43|49.03|51.47|49.07|51.43|49.03|0
1656695430000|2022-07-01 17:10:30|51.47|49.07|51.51|49.11|51.51|49.11|51.47|49.07|0
1656695440000|2022-07-01 17:10:40|51.55|49.15|51.68|49.28|51.68|49.28|51.55|49.15|0
1656695450000|2022-07-01 17:10:50|51.64|49.24|51.68|49.28|51.68|49.28|51.64|49.24|0
1656695470000|2022-07-01 17:11:10|51.6|49.2|51.43|49.03|51.6|49.2|51.43|49.03|0
1656695480000|2022-07-01 17:11:20|51.39|48.99|51.22|48.82|51.39|48.99|51.18|48.78|0
1656695490000|2022-07-01 17:11:30|51.26|48.86|51.35|48.95|51.35|48.95|51.26|48.86|0
1656695500000|2022-07-01 17:11:40|51.47|49.07|51.39|48.99|51.47|49.07|51.35|48.95|0
1656695510000|2022-07-01 17:11:50|51.43|49.03|51.6|49.2|51.6|49.2|51.43|49.03|0
1656695520000|2022-07-01 17:12:00|51.55|49.15|51.43|49.03|51.55|49.15|51.43|49.03|0
1656695530000|2022-07-01 17:12:10|51.35|48.95|51.39|48.99|51.39|48.99|51.35|48.95|0
1656695540000|2022-07-01 17:12:20|51.43|49.03|51.43|49.03|51.43|49.03|51.39|48.99|0
1656695550000|2022-07-01 17:12:30|51.39|48.99|51.39|48.99|51.43|49.03|51.39|48.99|0
1656695560000|2022-07-01 17:12:40|51.26|48.86|51.35|48.95|51.35|48.95|51.26|48.86|0
1656695570000|2022-07-01 17:12:50|51.39|48.99|51.3|48.9|51.39|48.99|51.3|48.9|0
1656695580000|2022-07-01 17:13:00|51.35|48.95|51.47|49.07|51.55|49.15|51.3|48.9|0
1656695590000|2022-07-01 17:13:10|51.6|49.2|51.55|49.15|51.6|49.2|51.55|49.15|0
1656695600000|2022-07-01 17:13:20|51.6|49.2|51.64|49.24|51.68|49.28|51.6|49.2|0
1656695610000|2022-07-01 17:13:30|51.68|49.28|51.64|49.24|51.68|49.28|51.55|49.15|0
1656695620000|2022-07-01 17:13:40|51.6|49.2|51.6|49.2|51.64|49.24|51.6|49.2|0
1656695630000|2022-07-01 17:13:50|51.68|49.28|51.76|49.36|51.81|49.41|51.68|49.28|0
1656695640000|2022-07-01 17:14:00|51.85|49.45|51.85|49.45|51.85|49.45|51.76|49.36|0
1656695650000|2022-07-01 17:14:10|51.89|49.49|51.76|49.36|51.89|49.49|51.76|49.36|0
1656695660000|2022-07-01 17:14:20|51.68|49.28|51.68|49.28|51.68|49.28|51.6|49.2|0
1656695670000|2022-07-01 17:14:30|51.76|49.36|51.8|49.4|51.85|49.45|51.76|49.36|0
1656695680000|2022-07-01 17:14:40|51.85|49.45|51.85|49.45|51.85|49.45|51.8|49.4|0
1656695690000|2022-07-01 17:14:50|51.89|49.49|51.85|49.45|51.89|49.49|51.8|49.4|0
1656695700000|2022-07-01 17:15:00|51.89|49.49|52.1|49.7|52.1|49.7|51.89|49.49|0
1656695710000|2022-07-01 17:15:10|52.06|49.66|52.01|49.61|52.06|49.66|51.89|49.49|0
1656695720000|2022-07-01 17:15:20|51.97|49.57|52.01|49.61|52.01|49.61|51.97|49.57|0
1656695730000|2022-07-01 17:15:30|52.1|49.7|52.18|49.78|52.18|49.78|52.1|49.7|0
1656695740000|2022-07-01 17:15:40|52.31|49.91|52.39|49.99|52.39|49.99|52.31|49.91|0
1656695750000|2022-07-01 17:15:50|52.35|49.95|52.39|49.99|52.44|50.04|52.35|49.95|0
1656695760000|2022-07-01 17:16:00|52.31|49.91|52.23|49.83|52.31|49.91|52.23|49.83|0
1656695770000|2022-07-01 17:16:10|52.27|49.87|51.97|49.57|52.27|49.87|51.97|49.57|0
1656695780000|2022-07-01 17:16:20|52.01|49.61|52.06|49.66|52.06|49.66|52.01|49.61|0
1656695790000|2022-07-01 17:16:30|52.18|49.78|52.14|49.74|52.23|49.83|52.14|49.74|0
1656695800000|2022-07-01 17:16:40|52.18|49.78|52.14|49.74|52.18|49.78|52.06|49.66|0
1656695810000|2022-07-01 17:16:50|52.06|49.66|51.97|49.57|52.06|49.66|51.97|49.57|0
1656695820000|2022-07-01 17:17:00|52.06|49.66|51.87|49.47|52.06|49.66|51.85|49.45|0
1656695830000|2022-07-01 17:17:10|51.85|49.45|51.85|49.45|51.85|49.45|51.8|49.4|0
1656695840000|2022-07-01 17:17:20|51.8|49.4|51.8|49.4|51.89|49.49|51.8|49.4|0
1656695850000|2022-07-01 17:17:30|51.34|48.94|51.55|49.15|51.55|49.15|51.34|48.94|0
1656695860000|2022-07-01 17:17:40|51.59|49.19|51.47|49.07|51.59|49.19|51.47|49.07|0
1656695870000|2022-07-01 17:17:50|51.34|48.94|51.26|48.86|51.47|49.07|51.26|48.86|0
1656695880000|2022-07-01 17:18:00|51.18|48.78|51.26|48.86|51.26|48.86|51.14|48.74|0
1656695890000|2022-07-01 17:18:10|51.22|48.82|51.18|48.78|51.22|48.82|51.18|48.78|0
1656695900000|2022-07-01 17:18:20|51.22|48.82|51.43|49.03|51.43|49.03|51.22|48.82|0
1656695910000|2022-07-01 17:18:30|51.55|49.15|51.55|49.15|51.55|49.15|51.47|49.07|0
1656695920000|2022-07-01 17:18:40|51.59|49.19|51.64|49.24|51.64|49.24|51.59|49.19|0
1656695930000|2022-07-01 17:18:50|51.68|49.28|51.89|49.49|51.89|49.49|51.68|49.28|0
1656695940000|2022-07-01 17:19:00|51.85|49.45|51.89|49.49|51.89|49.49|51.8|49.4|0
1656695950000|2022-07-01 17:19:10|51.93|49.53|52.06|49.66|52.06|49.66|51.93|49.53|0
1656695960000|2022-07-01 17:19:20|52.01|49.61|52.06|49.66|52.1|49.7|52.01|49.61|0
1656695970000|2022-07-01 17:19:30|52.27|49.87|52.31|49.91|52.31|49.91|52.27|49.87|0
1656695980000|2022-07-01 17:19:40|52.35|49.95|52.35|49.95|52.35|49.95|52.31|49.91|0
1656695990000|2022-07-01 17:19:50|52.33|49.93|52.18|49.78|52.33|49.93|52.18|49.78|0
1656696000000|2022-07-01 17:20:00|52.06|49.66|51.89|49.49|52.06|49.66|51.89|49.49|0
1656696010000|2022-07-01 17:20:10|51.93|49.53|52.01|49.61|52.1|49.7|51.93|49.53|0
1656696030000|2022-07-01 17:20:30|52.06|49.66|52.1|49.7|52.22|49.82|52.06|49.66|0
1656696040000|2022-07-01 17:20:40|52.06|49.66|52.2|49.8|52.2|49.8|52.06|49.66|0
1656696050000|2022-07-01 17:20:50|52.14|49.74|52.16|49.76|52.16|49.76|52.14|49.74|0
1656696060000|2022-07-01 17:21:00|52.24|49.84|52.14|49.74|52.24|49.84|52.14|49.74|0
1656696070000|2022-07-01 17:21:10|52.22|49.82|52.1|49.7|52.22|49.82|52.01|49.61|0
1656696080000|2022-07-01 17:21:20|52.14|49.74|52.22|49.82|52.22|49.82|52.14|49.74|0
1656696090000|2022-07-01 17:21:30|52.29|49.89|52.27|49.87|52.37|49.97|52.27|49.87|0
1656696100000|2022-07-01 17:21:40|52.31|49.91|52.48|50.08|52.48|50.08|52.31|49.91|0
1656696110000|2022-07-01 17:21:50|52.22|49.82|52.31|49.91|52.31|49.91|52.22|49.82|0
1656696120000|2022-07-01 17:22:00|52.18|49.78|52.06|49.66|52.18|49.78|52.06|49.66|0
1656696130000|2022-07-01 17:22:10|52.1|49.7|51.97|49.57|52.14|49.74|51.97|49.57|0
1656696140000|2022-07-01 17:22:20|51.93|49.53|51.89|49.49|51.97|49.57|51.89|49.49|0
1656696150000|2022-07-01 17:22:30|51.97|49.57|51.93|49.53|51.97|49.57|51.89|49.49|0
1656696160000|2022-07-01 17:22:40|51.89|49.49|51.89|49.49|51.91|49.51|51.89|49.49|0
1656696170000|2022-07-01 17:22:50|51.85|49.45|51.8|49.4|51.85|49.45|51.76|49.36|0
1656696180000|2022-07-01 17:23:00|51.76|49.36|51.8|49.4|51.8|49.4|51.72|49.32|0
1656696190000|2022-07-01 17:23:10|51.76|49.36|51.72|49.32|51.76|49.36|51.68|49.28|0
1656696200000|2022-07-01 17:23:20|51.85|49.45|52.1|49.7|52.1|49.7|51.85|49.45|0
1656696210000|2022-07-01 17:23:30|52.18|49.78|52.01|49.61|52.22|49.82|52.01|49.61|0
1656696220000|2022-07-01 17:23:40|51.97|49.57|52.27|49.87|52.27|49.87|51.97|49.57|0
1656696230000|2022-07-01 17:23:50|52.22|49.82|52.22|49.82|52.22|49.82|52.18|49.78|0
1656696240000|2022-07-01 17:24:00|52.06|49.66|52.18|49.78|52.18|49.78|52.06|49.66|0
1656696250000|2022-07-01 17:24:10|52.1|49.7|52.31|49.91|52.31|49.91|52.06|49.66|0
1656696260000|2022-07-01 17:24:20|52.22|49.82|52.22|49.82|52.22|49.82|52.18|49.78|0
1656696270000|2022-07-01 17:24:30|52.14|49.74|52.22|49.82|52.22|49.82|52.14|49.74|0
1656696280000|2022-07-01 17:24:40|52.27|49.87|52.27|49.87|52.27|49.87|52.22|49.82|0
1656696290000|2022-07-01 17:24:50|52.22|49.82|52.31|49.91|52.31|49.91|52.22|49.82|0
1656696300000|2022-07-01 17:25:00|52.27|49.87|52.27|49.87|52.39|49.99|52.27|49.87|0
1656696310000|2022-07-01 17:25:10|52.31|49.91|52.27|49.87|52.31|49.91|52.27|49.87|0
1656696320000|2022-07-01 17:25:20|52.1|49.7|52.1|49.7|52.1|49.7|52.01|49.61|0
1656696330000|2022-07-01 17:25:30|51.97|49.57|52.04|49.64|52.04|49.64|51.97|49.57|0
1656696340000|2022-07-01 17:25:40|52.16|49.76|52.29|49.89|52.29|49.89|52.16|49.76|0
1656696350000|2022-07-01 17:25:50|52.16|49.76|52.2|49.8|52.2|49.8|52.16|49.76|0
1656696360000|2022-07-01 17:26:00|52.33|49.93|52.12|49.72|52.33|49.93|52.12|49.72|0
1656696370000|2022-07-01 17:26:10|51.99|49.59|52.12|49.72|52.12|49.72|51.99|49.59|0
1656696380000|2022-07-01 17:26:20|52.16|49.76|52.16|49.76|52.16|49.76|52.16|49.76|0
1656696390000|2022-07-01 17:26:30|52.18|49.78|52.04|49.64|52.18|49.78|52.04|49.64|0
1656696400000|2022-07-01 17:26:40|52.12|49.72|52.08|49.68|52.12|49.72|52.04|49.64|0
1656696410000|2022-07-01 17:26:50|52.04|49.64|52.12|49.72|52.12|49.72|52.04|49.64|0
1656696420000|2022-07-01 17:27:00|52.04|49.64|52.16|49.76|52.16|49.76|52.04|49.64|0
1656696430000|2022-07-01 17:27:10|52.25|49.85|52.29|49.89|52.33|49.93|52.25|49.85|0
1656696440000|2022-07-01 17:27:20|52.2|49.8|52.25|49.85|52.25|49.85|52.2|49.8|0
1656696450000|2022-07-01 17:27:30|52.29|49.89|52.46|50.06|52.46|50.06|52.29|49.89|0
1656696460000|2022-07-01 17:27:40|52.48|50.08|52.54|50.14|52.54|50.14|52.48|50.08|0
1656696470000|2022-07-01 17:27:50|52.5|50.1|52.59|50.19|52.59|50.19|52.5|50.1|0
1656696480000|2022-07-01 17:28:00|52.63|50.23|52.71|50.31|52.71|50.31|52.63|50.23|0
1656696490000|2022-07-01 17:28:10|52.76|50.36|52.76|50.36|52.8|50.4|52.76|50.36|0
1656696500000|2022-07-01 17:28:20|52.8|50.4|52.63|50.23|52.8|50.4|52.63|50.23|0
1656696510000|2022-07-01 17:28:30|52.71|50.31|52.67|50.27|52.76|50.36|52.67|50.27|0
1656696520000|2022-07-01 17:28:40|52.63|50.23|52.76|50.36|52.76|50.36|52.63|50.23|0
1656696530000|2022-07-01 17:28:50|52.8|50.4|52.84|50.44|52.84|50.44|52.8|50.4|0
1656696540000|2022-07-01 17:29:00|52.71|50.31|52.71|50.31|52.71|50.31|52.67|50.27|0
1656696550000|2022-07-01 17:29:10|52.76|50.36|52.8|50.4|52.84|50.44|52.76|50.36|0
1656696560000|2022-07-01 17:29:20|52.84|50.44|52.84|50.44|52.84|50.44|52.8|50.4|0
1656696570000|2022-07-01 17:29:30|52.88|50.48|52.9|50.5|52.93|50.53|52.88|50.48|0
1656696580000|2022-07-01 17:29:40|52.88|50.48|52.76|50.36|52.88|50.48|52.76|50.36|0
1656696590000|2022-07-01 17:29:50|52.8|50.4|52.84|50.44|52.88|50.48|52.75|50.35|0
1656696600000|2022-07-01 17:30:00|52.88|50.48|52.88|50.48|52.88|50.48|52.84|50.44|0
1656696610000|2022-07-01 17:30:10|52.97|50.57|52.97|50.57|52.97|50.57|52.84|50.44|0
1656696620000|2022-07-01 17:30:20|52.88|50.48|52.93|50.53|52.93|50.53|52.88|50.48|0
1656696630000|2022-07-01 17:30:30|52.97|50.57|52.93|50.53|52.97|50.57|52.84|50.44|0
1656696640000|2022-07-01 17:30:40|52.9|50.5|52.97|50.57|52.97|50.57|52.9|50.5|0
1656696650000|2022-07-01 17:30:50|53.01|50.61|53.05|50.65|53.1|50.7|53.01|50.61|0
1656696660000|2022-07-01 17:31:00|53.01|50.61|53.01|50.61|53.1|50.7|53.01|50.61|0
1656696670000|2022-07-01 17:31:10|53.05|50.65|52.97|50.57|53.05|50.65|52.93|50.53|0
1656696680000|2022-07-01 17:31:20|53.1|50.7|53.22|50.82|53.22|50.82|53.1|50.7|0
1656696690000|2022-07-01 17:31:30|53.31|50.91|53.35|50.95|53.35|50.95|53.27|50.87|0
1656696700000|2022-07-01 17:31:40|53.4|51|53.35|50.95|53.44|51.04|53.35|50.95|0
1656696710000|2022-07-01 17:31:50|53.48|51.08|53.4|51|53.48|51.08|53.4|51|0
1656696720000|2022-07-01 17:32:00|53.44|51.04|53.48|51.08|53.53|51.13|53.44|51.04|0
1656696730000|2022-07-01 17:32:10|53.35|50.95|53.4|51|53.4|51|53.27|50.87|0
1656696740000|2022-07-01 17:32:20|53.35|50.95|53.44|51.04|53.44|51.04|53.35|50.95|0
1656696750000|2022-07-01 17:32:30|53.48|51.08|53.4|51|53.48|51.08|53.4|51|0
1656696760000|2022-07-01 17:32:40|53.44|51.04|53.44|51.04|53.48|51.08|53.44|51.04|0
1656696770000|2022-07-01 17:32:50|53.48|51.08|53.52|51.12|53.52|51.12|53.44|51.04|0
1656696780000|2022-07-01 17:33:00|53.48|51.08|53.44|51.04|53.5|51.1|53.44|51.04|0
1656696790000|2022-07-01 17:33:10|53.31|50.91|53.22|50.82|53.35|50.95|53.22|50.82|0
1656696800000|2022-07-01 17:33:20|53.27|50.87|53.18|50.78|53.27|50.87|53.18|50.78|0
1656696810000|2022-07-01 17:33:30|53.22|50.82|53.24|50.84|53.27|50.87|53.22|50.82|0
1656696820000|2022-07-01 17:33:40|53.22|50.82|53.22|50.82|53.27|50.87|53.22|50.82|0
1656696830000|2022-07-01 17:33:50|53.27|50.87|53.35|50.95|53.35|50.95|53.22|50.82|0
1656696840000|2022-07-01 17:34:00|53.4|51|53.35|50.95|53.44|51.04|53.35|50.95|0
1656696850000|2022-07-01 17:34:10|53.4|51|53.31|50.91|53.44|51.04|53.31|50.91|0
1656696860000|2022-07-01 17:34:20|53.35|50.95|53.27|50.87|53.4|51|53.27|50.87|0
1656696870000|2022-07-01 17:34:30|53.31|50.91|53.22|50.82|53.31|50.91|53.22|50.82|0
1656696880000|2022-07-01 17:34:40|53.31|50.91|53.27|50.87|53.31|50.91|53.27|50.87|0
1656696890000|2022-07-01 17:34:50|53.24|50.84|53.18|50.78|53.24|50.84|53.18|50.78|0
1656696900000|2022-07-01 17:35:00|53.22|50.82|53.31|50.91|53.31|50.91|53.22|50.82|0
1656696910000|2022-07-01 17:35:10|53.27|50.87|53.14|50.74|53.27|50.87|53.14|50.74|0
1656696920000|2022-07-01 17:35:20|53.1|50.7|52.84|50.44|53.1|50.7|52.84|50.44|0
1656696930000|2022-07-01 17:35:30|52.88|50.48|52.8|50.4|52.88|50.48|52.8|50.4|0
1656696940000|2022-07-01 17:35:40|52.75|50.35|52.8|50.4|52.84|50.44|52.75|50.35|0
1656696950000|2022-07-01 17:35:50|52.92|50.52|52.88|50.48|52.94|50.54|52.84|50.44|0
1656696960000|2022-07-01 17:36:00|52.8|50.4|52.8|50.4|52.84|50.44|52.8|50.4|0
1656696970000|2022-07-01 17:36:10|52.84|50.44|52.92|50.52|52.92|50.52|52.84|50.44|0
1656696980000|2022-07-01 17:36:20|52.88|50.48|53.22|50.82|53.22|50.82|52.88|50.48|0
1656696990000|2022-07-01 17:36:30|53.18|50.78|53.16|50.76|53.18|50.78|53.16|50.76|0
1656697000000|2022-07-01 17:36:40|53.22|50.82|53.27|50.87|53.31|50.91|53.22|50.82|0
1656697010000|2022-07-01 17:36:50|53.31|50.91|53.31|50.91|53.31|50.91|53.31|50.91|0
1656697020000|2022-07-01 17:37:00|53.18|50.78|53.31|50.91|53.31|50.91|53.18|50.78|0
1656697030000|2022-07-01 17:37:10|53.27|50.87|53.22|50.82|53.31|50.91|53.22|50.82|0
1656697040000|2022-07-01 17:37:20|53.18|50.78|53.01|50.61|53.18|50.78|53.01|50.61|0
1656697050000|2022-07-01 17:37:30|52.97|50.57|53.01|50.61|53.05|50.65|52.97|50.57|0
1656697060000|2022-07-01 17:37:40|53.05|50.65|53.14|50.74|53.16|50.76|53.05|50.65|0
1656697070000|2022-07-01 17:37:50|53.09|50.69|53.18|50.78|53.18|50.78|53.09|50.69|0
1656697080000|2022-07-01 17:38:00|53.22|50.82|53.09|50.69|53.22|50.82|53.05|50.65|0
1656697090000|2022-07-01 17:38:10|53.01|50.61|53.09|50.69|53.09|50.69|53.01|50.61|0
1656697100000|2022-07-01 17:38:20|53.14|50.74|53.14|50.74|53.18|50.78|53.14|50.74|0
1656697110000|2022-07-01 17:38:30|53.18|50.78|53.09|50.69|53.18|50.78|53.09|50.69|0
1656697120000|2022-07-01 17:38:40|53.12|50.72|54.09|51.69|54.8|52.4|53.12|50.72|0
1656697130000|2022-07-01 17:38:50|54|51.6|54.09|51.69|54.09|51.69|53.91|51.51|0
1656697140000|2022-07-01 17:39:00|54.15|51.75|54.43|52.03|54.48|52.08|54.15|51.75|0
1656697150000|2022-07-01 17:39:10|54.48|52.08|54.61|52.21|54.61|52.21|54.48|52.08|0
1656697160000|2022-07-01 17:39:20|54.43|52.03|54.3|51.9|54.43|52.03|54.26|51.86|0
1656697170000|2022-07-01 17:39:30|54.35|51.95|54.22|51.82|54.35|51.95|54.09|51.69|0
1656697180000|2022-07-01 17:39:40|54.17|51.77|54.13|51.73|54.17|51.77|54.13|51.73|0
1656697190000|2022-07-01 17:39:50|54.06|51.66|54.04|51.64|54.06|51.66|53.89|51.49|0
1656697200000|2022-07-01 17:40:00|54.09|51.69|54.17|51.77|54.24|51.84|54.04|51.64|0
1656697210000|2022-07-01 17:40:10|54.13|51.73|54.09|51.69|54.22|51.82|54.09|51.69|0
1656697220000|2022-07-01 17:40:20|53.91|51.51|54|51.6|54|51.6|53.78|51.38|0
1656697230000|2022-07-01 17:40:30|53.96|51.56|54.26|51.86|54.26|51.86|53.96|51.56|0
1656697240000|2022-07-01 17:40:40|54.22|51.82|54.45|52.05|54.45|52.05|54.22|51.82|0
1656697250000|2022-07-01 17:40:50|54.52|52.12|54.52|52.12|54.52|52.12|54.52|52.12|0
1656697260000|2022-07-01 17:41:00|54.56|52.16|54.69|52.29|54.69|52.29|54.56|52.16|0
1656697270000|2022-07-01 17:41:10|54.72|52.32|54.78|52.38|54.78|52.38|54.72|52.32|0
1656697280000|2022-07-01 17:41:20|54.74|52.34|54.83|52.43|54.87|52.47|54.74|52.34|0
1656697290000|2022-07-01 17:41:30|54.87|52.47|54.69|52.29|54.91|52.51|54.69|52.29|0
1656697300000|2022-07-01 17:41:40|54.65|52.25|54.61|52.21|54.65|52.25|54.48|52.08|0
1656697310000|2022-07-01 17:41:50|54.52|52.12|54.43|52.03|54.52|52.12|54.43|52.03|0
1656697320000|2022-07-01 17:42:00|54.52|52.12|54.35|51.95|54.61|52.21|54.35|51.95|0
1656697330000|2022-07-01 17:42:10|54.26|51.86|54.3|51.9|54.35|51.95|54.26|51.86|0
1656697340000|2022-07-01 17:42:20|54.17|51.77|54.3|51.9|54.3|51.9|54.17|51.77|0
1656697350000|2022-07-01 17:42:30|54.08|51.68|54.3|51.9|54.3|51.9|54.08|51.68|0
1656697360000|2022-07-01 17:42:40|54.28|51.88|54.3|51.9|54.3|51.9|54.26|51.86|0
1656697370000|2022-07-01 17:42:50|54.48|52.08|54.52|52.12|54.52|52.12|54.43|52.03|0
1656697380000|2022-07-01 17:43:00|54.65|52.25|54.56|52.16|54.65|52.25|54.56|52.16|0
1656697390000|2022-07-01 17:43:10|54.65|52.25|54.56|52.16|54.65|52.25|54.56|52.16|0
1656697400000|2022-07-01 17:43:20|54.61|52.21|54.56|52.16|54.61|52.21|54.52|52.12|0
1656697410000|2022-07-01 17:43:30|54.63|52.23|54.65|52.25|54.65|52.25|54.52|52.12|0
1656697420000|2022-07-01 17:43:40|54.69|52.29|54.35|51.95|54.69|52.29|54.35|51.95|0
1656697430000|2022-07-01 17:43:50|54.28|51.88|54.3|51.9|54.3|51.9|54.21|51.81|0
1656697440000|2022-07-01 17:44:00|54.24|51.84|54.17|51.77|54.26|51.86|54.08|51.68|0
1656697450000|2022-07-01 17:44:10|54.21|51.81|54.08|51.68|54.21|51.81|54.08|51.68|0
1656697460000|2022-07-01 17:44:20|54.11|51.71|54.26|51.86|54.26|51.86|54.11|51.71|0
1656697470000|2022-07-01 17:44:30|54.39|51.99|54.39|51.99|54.39|51.99|54.34|51.94|0
1656697480000|2022-07-01 17:44:40|54.43|52.03|54.48|52.08|54.48|52.08|54.43|52.03|0
1656697490000|2022-07-01 17:44:50|54.5|52.1|54.54|52.14|54.54|52.14|54.5|52.1|0
1656697500000|2022-07-01 17:45:00|54.65|52.25|54.52|52.12|54.65|52.25|54.43|52.03|0
1656697510000|2022-07-01 17:45:10|54.43|52.03|54.43|52.03|54.43|52.03|54.34|51.94|0
1656697520000|2022-07-01 17:45:20|54.52|52.12|54.48|52.08|54.52|52.12|54.43|52.03|0
1656697530000|2022-07-01 17:45:30|54.43|52.03|54.56|52.16|54.56|52.16|54.43|52.03|0
1656697540000|2022-07-01 17:45:40|54.61|52.21|54.65|52.25|54.69|52.29|54.61|52.21|0
1656697550000|2022-07-01 17:45:50|54.69|52.29|54.78|52.38|54.78|52.38|54.65|52.25|0
1656697560000|2022-07-01 17:46:00|54.91|52.51|55.09|52.69|55.09|52.69|54.91|52.51|0
1656697570000|2022-07-01 17:46:10|55.22|52.82|55.09|52.69|55.22|52.82|55.09|52.69|0
1656697580000|2022-07-01 17:46:20|54.96|52.56|54.96|52.56|55|52.6|54.96|52.56|0
1656697590000|2022-07-01 17:46:30|54.91|52.51|54.69|52.29|54.91|52.51|54.69|52.29|0
1656697600000|2022-07-01 17:46:40|54.63|52.23|54.65|52.25|54.65|52.25|54.52|52.12|0
1656697610000|2022-07-01 17:46:50|54.61|52.21|54.65|52.25|54.69|52.29|54.61|52.21|0
1656697620000|2022-07-01 17:47:00|54.71|52.31|54.48|52.08|54.71|52.31|54.48|52.08|0
1656697630000|2022-07-01 17:47:10|54.56|52.16|54.61|52.21|54.61|52.21|54.52|52.12|0
1656697640000|2022-07-01 17:47:20|54.56|52.16|54.78|52.38|54.78|52.38|54.56|52.16|0
1656697650000|2022-07-01 17:47:30|54.65|52.25|54.87|52.47|54.89|52.49|54.65|52.25|0
1656697660000|2022-07-01 17:47:40|54.74|52.34|54.74|52.34|54.78|52.38|54.74|52.34|0
1656697670000|2022-07-01 17:47:50|54.69|52.29|54.69|52.29|54.74|52.34|54.69|52.29|0
1656697680000|2022-07-01 17:48:00|54.74|52.34|54.76|52.36|54.82|52.42|54.74|52.34|0
1656697690000|2022-07-01 17:48:10|54.78|52.38|54.87|52.47|54.87|52.47|54.78|52.38|0
1656697700000|2022-07-01 17:48:20|54.82|52.42|54.82|52.42|54.82|52.42|54.74|52.34|0
1656697710000|2022-07-01 17:48:30|54.87|52.47|54.91|52.51|54.91|52.51|54.82|52.42|0
1656697720000|2022-07-01 17:48:40|54.87|52.47|54.82|52.42|54.91|52.51|54.82|52.42|0
1656697730000|2022-07-01 17:48:50|54.87|52.47|55|52.6|55|52.6|54.87|52.47|0
1656697740000|2022-07-01 17:49:00|55.09|52.69|55.09|52.69|55.09|52.69|55|52.6|0
1656697750000|2022-07-01 17:49:10|55.13|52.73|55.18|52.78|55.22|52.82|55.13|52.73|0
1656697760000|2022-07-01 17:49:20|55.13|52.73|55.22|52.82|55.22|52.82|55.13|52.73|0
1656697770000|2022-07-01 17:49:30|55.26|52.86|55.26|52.86|55.26|52.86|55.22|52.82|0
1656697780000|2022-07-01 17:49:40|55.18|52.78|55.26|52.86|55.26|52.86|55.18|52.78|0
1656697790000|2022-07-01 17:49:50|55.31|52.91|55.4|53|55.44|53.04|55.31|52.91|0
1656697800000|2022-07-01 17:50:00|55.48|53.08|55.35|52.95|55.48|53.08|55.31|52.91|0
1656697810000|2022-07-01 17:50:10|55.26|52.86|55.18|52.78|55.26|52.86|55.18|52.78|0
1656697820000|2022-07-01 17:50:20|55.13|52.73|55.22|52.82|55.22|52.82|55.04|52.64|0
1656697830000|2022-07-01 17:50:30|55.18|52.78|55.18|52.78|55.22|52.82|55.13|52.73|0
1656697840000|2022-07-01 17:50:40|55.22|52.82|55.2|52.8|55.22|52.82|55.18|52.78|0
1656697850000|2022-07-01 17:50:50|55.18|52.78|55.13|52.73|55.18|52.78|55.06|52.66|0
1656697860000|2022-07-01 17:51:00|55.18|52.78|55.31|52.91|55.31|52.91|55.18|52.78|0
1656697870000|2022-07-01 17:51:10|55.35|52.95|55.37|52.97|55.4|53|55.35|52.95|0
1656697880000|2022-07-01 17:51:20|55.35|52.95|55.4|53|55.44|53.04|55.35|52.95|0
1656697890000|2022-07-01 17:51:30|55.37|52.97|55.33|52.93|55.37|52.97|55.33|52.93|0
1656697900000|2022-07-01 17:51:40|55.31|52.91|55.4|53|55.4|53|55.31|52.91|0
1656697910000|2022-07-01 17:51:50|55.42|53.02|55.22|52.82|55.42|53.02|55.22|52.82|0
1656697920000|2022-07-01 17:52:00|55.26|52.86|55.44|53.04|55.44|53.04|55.26|52.86|0
1656697930000|2022-07-01 17:52:10|55.26|52.86|55.18|52.78|55.26|52.86|55.18|52.78|0
1656697940000|2022-07-01 17:52:20|55.2|52.8|55.22|52.82|55.22|52.82|55.18|52.78|0
1656697950000|2022-07-01 17:52:30|55.26|52.86|55.35|52.95|55.35|52.95|55.22|52.82|0
1656697960000|2022-07-01 17:52:40|55.31|52.91|55.44|53.04|55.44|53.04|55.31|52.91|0
1656697970000|2022-07-01 17:52:50|55.4|53|55.44|53.04|55.44|53.04|55.37|52.97|0
1656697980000|2022-07-01 17:53:00|55.48|53.08|55.48|53.08|55.48|53.08|55.48|53.08|0
1656698000000|2022-07-01 17:53:20|55.44|53.04|55.44|53.04|55.44|53.04|55.4|53|0
1656698010000|2022-07-01 17:53:30|55.53|53.13|55.48|53.08|55.53|53.13|55.48|53.08|0
1656698020000|2022-07-01 17:53:40|55.53|53.13|55.4|53|55.53|53.13|55.4|53|0
1656698030000|2022-07-01 17:53:50|55.35|52.95|55.26|52.86|55.35|52.95|55.26|52.86|0
1656698040000|2022-07-01 17:54:00|55.22|52.82|55.26|52.86|55.28|52.88|55.22|52.82|0
1656698050000|2022-07-01 17:54:10|55.04|52.64|55.02|52.62|55.04|52.64|55.02|52.62|0
1656698060000|2022-07-01 17:54:20|55.17|52.77|55.04|52.64|55.17|52.77|55.04|52.64|0
1656698070000|2022-07-01 17:54:30|55.02|52.62|55|52.6|55.02|52.62|54.96|52.56|0
1656698080000|2022-07-01 17:54:40|54.91|52.51|54.91|52.51|54.96|52.56|54.91|52.51|0
1656698090000|2022-07-01 17:54:50|54.78|52.38|54.87|52.47|54.87|52.47|54.78|52.38|0
1656698100000|2022-07-01 17:55:00|54.82|52.42|54.87|52.47|54.87|52.47|54.82|52.42|0
1656698110000|2022-07-01 17:55:10|54.95|52.55|54.91|52.51|54.95|52.55|54.91|52.51|0
1656698120000|2022-07-01 17:55:20|55|52.6|55.09|52.69|55.13|52.73|55|52.6|0
1656698130000|2022-07-01 17:55:30|55.04|52.64|54.87|52.47|55.04|52.64|54.87|52.47|0
1656698140000|2022-07-01 17:55:40|54.95|52.55|54.95|52.55|55|52.6|54.95|52.55|0
1656698150000|2022-07-01 17:55:50|54.87|52.47|54.82|52.42|54.91|52.51|54.82|52.42|0
1656698160000|2022-07-01 17:56:00|54.87|52.47|54.82|52.42|54.87|52.47|54.78|52.38|0
1656698170000|2022-07-01 17:56:10|54.78|52.38|54.87|52.47|54.87|52.47|54.78|52.38|0
1656698180000|2022-07-01 17:56:20|54.95|52.55|54.95|52.55|54.95|52.55|54.95|52.55|0
1656698190000|2022-07-01 17:56:30|54.91|52.51|54.91|52.51|54.95|52.55|54.91|52.51|0
1656698200000|2022-07-01 17:56:40|54.95|52.55|54.95|52.55|54.95|52.55|54.95|52.55|0
1656698210000|2022-07-01 17:56:50|54.91|52.51|54.87|52.47|54.91|52.51|54.87|52.47|0
1656698220000|2022-07-01 17:57:00|54.82|52.42|54.78|52.38|54.87|52.47|54.78|52.38|0
1656698230000|2022-07-01 17:57:10|54.82|52.42|54.84|52.44|54.87|52.47|54.82|52.42|0
1656698240000|2022-07-01 17:57:20|54.87|52.47|55|52.6|55|52.6|54.87|52.47|0
1656698250000|2022-07-01 17:57:30|55.04|52.64|55.09|52.69|55.09|52.69|55.04|52.64|0
1656698260000|2022-07-01 17:57:40|55.04|52.64|55.13|52.73|55.13|52.73|55.04|52.64|0
1656698270000|2022-07-01 17:57:50|55.17|52.77|55.04|52.64|55.17|52.77|55.04|52.64|0
1656698280000|2022-07-01 17:58:00|55.09|52.69|55.13|52.73|55.13|52.73|55.09|52.69|0
1656698290000|2022-07-01 17:58:10|55.09|52.69|55.09|52.69|55.13|52.73|55.09|52.69|0
1656698300000|2022-07-01 17:58:20|55.13|52.73|55.09|52.69|55.13|52.73|55.09|52.69|0
1656698310000|2022-07-01 17:58:30|54.91|52.51|54.82|52.42|54.91|52.51|54.82|52.42|0
1656698320000|2022-07-01 17:58:40|54.73|52.33|54.82|52.42|54.82|52.42|54.73|52.33|0
1656698330000|2022-07-01 17:58:50|54.91|52.51|54.95|52.55|54.95|52.55|54.91|52.51|0
1656698340000|2022-07-01 17:59:00|55|52.6|55.22|52.82|55.22|52.82|55|52.6|0
1656698350000|2022-07-01 17:59:10|55.17|52.77|55.22|52.82|55.22|52.82|55.13|52.73|0
1656698360000|2022-07-01 17:59:20|55.26|52.86|55.26|52.86|55.31|52.91|55.26|52.86|0
1656698370000|2022-07-01 17:59:30|55.22|52.82|55.26|52.86|55.26|52.86|55.17|52.77|0
1656698380000|2022-07-01 17:59:40|55.24|52.84|55.22|52.82|55.26|52.86|55.22|52.82|0
1656698390000|2022-07-01 17:59:50|55.26|52.86|55.39|52.99|55.39|52.99|55.22|52.82|0
1656698400000|2022-07-01 18:00:00|55.35|52.95|55.39|52.99|55.39|52.99|55.35|52.95|0
1656698410000|2022-07-01 18:00:10|55.22|52.82|55.44|53.04|55.44|53.04|55.17|52.77|0
1656698420000|2022-07-01 18:00:20|55.39|52.99|55.31|52.91|55.44|53.04|55.31|52.91|0
1656698430000|2022-07-01 18:00:30|55.35|52.95|55.53|53.13|55.53|53.13|55.35|52.95|0
1656698440000|2022-07-01 18:00:40|55.48|53.08|55.44|53.04|55.53|53.13|55.39|52.99|0
1656698450000|2022-07-01 18:00:50|55.26|52.86|55.35|52.95|55.35|52.95|55.26|52.86|0
1656698460000|2022-07-01 18:01:00|55.37|52.97|55.35|52.95|55.39|52.99|55.35|52.95|0
1656698470000|2022-07-01 18:01:10|55.39|52.99|55.48|53.08|55.48|53.08|55.35|52.95|0
1656698480000|2022-07-01 18:01:20|55.53|53.13|55.39|52.99|55.53|53.13|55.39|52.99|0
1656698490000|2022-07-01 18:01:30|55.48|53.08|55.44|53.04|55.53|53.13|55.44|53.04|0
1656698500000|2022-07-01 18:01:40|55.39|52.99|55.39|52.99|55.39|52.99|55.39|52.99|0
1656698510000|2022-07-01 18:01:50|55.44|53.04|55.35|52.95|55.44|53.04|55.35|52.95|0
1656698520000|2022-07-01 18:02:00|55.31|52.91|55.04|52.64|55.31|52.91|55.04|52.64|0
1656698530000|2022-07-01 18:02:10|55|52.6|55.17|52.77|55.17|52.77|55|52.6|0
1656698540000|2022-07-01 18:02:20|55.13|52.73|55.15|52.75|55.15|52.75|55.13|52.73|0
1656698550000|2022-07-01 18:02:30|55.13|52.73|55.22|52.82|55.22|52.82|55.13|52.73|0
1656698560000|2022-07-01 18:02:40|55.26|52.86|55.35|52.95|55.35|52.95|55.26|52.86|0
1656698570000|2022-07-01 18:02:50|55.33|52.93|55.35|52.95|55.35|52.95|55.33|52.93|0
1656698580000|2022-07-01 18:03:00|55.44|53.04|55.31|52.91|55.44|53.04|55.31|52.91|0
1656698590000|2022-07-01 18:03:10|55.26|52.86|55.35|52.95|55.39|52.99|55.26|52.86|0
1656698600000|2022-07-01 18:03:20|55.39|52.99|55.39|52.99|55.39|52.99|55.35|52.95|0
1656698610000|2022-07-01 18:03:30|55.22|52.82|55.22|52.82|55.26|52.86|55.22|52.82|0
1656698620000|2022-07-01 18:03:40|55.17|52.77|55.08|52.68|55.22|52.82|55.08|52.68|0
1656698630000|2022-07-01 18:03:50|55.04|52.64|55.13|52.73|55.13|52.73|55.04|52.64|0
1656698640000|2022-07-01 18:04:00|55.22|52.82|55.13|52.73|55.22|52.82|55.08|52.68|0
1656698650000|2022-07-01 18:04:10|55.08|52.68|55.06|52.66|55.08|52.68|55.06|52.66|0
1656698660000|2022-07-01 18:04:20|54.87|52.47|54.73|52.33|54.87|52.47|54.73|52.33|0
1656698670000|2022-07-01 18:04:30|54.78|52.38|54.87|52.47|54.87|52.47|54.78|52.38|0
1656698680000|2022-07-01 18:04:40|54.84|52.44|55|52.6|55|52.6|54.84|52.44|0
1656698690000|2022-07-01 18:04:50|54.87|52.47|54.69|52.29|54.87|52.47|54.69|52.29|0
1656698700000|2022-07-01 18:05:00|54.78|52.38|54.82|52.42|54.87|52.47|54.78|52.38|0
1656698710000|2022-07-01 18:05:10|54.91|52.51|54.84|52.44|54.91|52.51|54.84|52.44|0
1656698720000|2022-07-01 18:05:20|54.73|52.33|54.69|52.29|54.73|52.33|54.65|52.25|0
1656698730000|2022-07-01 18:05:30|54.73|52.33|54.71|52.31|54.73|52.33|54.71|52.31|0
1656698740000|2022-07-01 18:05:40|54.69|52.29|54.73|52.33|54.86|52.46|54.69|52.29|0
1656698750000|2022-07-01 18:05:50|54.78|52.38|54.73|52.33|54.78|52.38|54.73|52.33|0
1656698760000|2022-07-01 18:06:00|54.69|52.29|54.82|52.42|54.86|52.46|54.69|52.29|0
1656698770000|2022-07-01 18:06:10|54.78|52.38|54.84|52.44|54.84|52.44|54.78|52.38|0
1656698780000|2022-07-01 18:06:20|54.78|52.38|54.78|52.38|54.82|52.42|54.75|52.35|0
1656698790000|2022-07-01 18:06:30|54.82|52.42|54.86|52.46|54.86|52.46|54.82|52.42|0
1656698800000|2022-07-01 18:06:40|54.91|52.51|54.91|52.51|54.91|52.51|54.86|52.46|0
1656698810000|2022-07-01 18:06:50|54.86|52.46|55.08|52.68|55.17|52.77|54.86|52.46|0
1656698820000|2022-07-01 18:07:00|55.15|52.75|55.08|52.68|55.15|52.75|55.04|52.64|0
1656698830000|2022-07-01 18:07:10|55.04|52.64|54.91|52.51|55.04|52.64|54.91|52.51|0
1656698840000|2022-07-01 18:07:20|54.86|52.46|54.91|52.51|54.91|52.51|54.86|52.46|0
1656698850000|2022-07-01 18:07:30|55|52.6|54.86|52.46|55|52.6|54.86|52.46|0
1656698860000|2022-07-01 18:07:40|54.82|52.42|54.78|52.38|54.82|52.42|54.78|52.38|0
1656698870000|2022-07-01 18:07:50|54.65|52.25|54.43|52.03|54.65|52.25|54.43|52.03|0
1656698880000|2022-07-01 18:08:00|54.47|52.07|54.56|52.16|54.6|52.2|54.43|52.03|0
1656698890000|2022-07-01 18:08:10|54.43|52.03|54.51|52.11|54.56|52.16|54.43|52.03|0
1656698900000|2022-07-01 18:08:20|54.43|52.03|54.25|51.85|54.43|52.03|54.25|51.85|0
1656698910000|2022-07-01 18:08:30|54.21|51.81|54.3|51.9|54.3|51.9|54.21|51.81|0
1656698920000|2022-07-01 18:08:40|54.25|51.85|54.17|51.77|54.25|51.85|54.17|51.77|0
1656698930000|2022-07-01 18:08:50|54.12|51.72|53.99|51.59|54.12|51.72|53.99|51.59|0
1656698940000|2022-07-01 18:09:00|54.04|51.64|54.17|51.77|54.21|51.81|53.99|51.59|0
1656698950000|2022-07-01 18:09:10|54.12|51.72|54.08|51.68|54.12|51.72|54.08|51.68|0
1656698960000|2022-07-01 18:09:20|54.04|51.64|54.3|51.9|54.3|51.9|54.04|51.64|0
1656698970000|2022-07-01 18:09:30|54.32|51.92|54.43|52.03|54.43|52.03|54.32|51.92|0
1656698980000|2022-07-01 18:09:40|54.51|52.11|54.47|52.07|54.51|52.11|54.47|52.07|0
1656698990000|2022-07-01 18:09:50|54.51|52.11|54.43|52.03|54.51|52.11|54.43|52.03|0
1656699000000|2022-07-01 18:10:00|54.34|51.94|54.47|52.07|54.47|52.07|54.34|51.94|0
1656699010000|2022-07-01 18:10:10|54.43|52.03|54.51|52.11|54.51|52.11|54.43|52.03|0
1656699020000|2022-07-01 18:10:20|54.43|52.03|54.38|51.98|54.43|52.03|54.34|51.94|0
1656699030000|2022-07-01 18:10:30|54.43|52.03|54.43|52.03|54.47|52.07|54.43|52.03|0
1656699040000|2022-07-01 18:10:40|54.36|51.96|54.08|51.68|54.36|51.96|54.08|51.68|0
1656699050000|2022-07-01 18:10:50|54.12|51.72|54.08|51.68|54.12|51.72|54.04|51.64|0
1656699060000|2022-07-01 18:11:00|54.12|51.72|53.86|51.46|54.12|51.72|53.86|51.46|0
1656699070000|2022-07-01 18:11:10|53.99|51.59|53.86|51.46|53.99|51.59|53.86|51.46|0
1656699080000|2022-07-01 18:11:20|53.91|51.51|54.12|51.72|54.12|51.72|53.91|51.51|0
1656699090000|2022-07-01 18:11:30|54.17|51.77|53.99|51.59|54.17|51.77|53.99|51.59|0
1656699100000|2022-07-01 18:11:40|53.95|51.55|53.99|51.59|54.06|51.66|53.95|51.55|0
1656699110000|2022-07-01 18:11:50|53.95|51.55|53.86|51.46|53.95|51.55|53.86|51.46|0
1656699120000|2022-07-01 18:12:00|53.82|51.42|53.78|51.38|53.84|51.44|53.78|51.38|0
1656699130000|2022-07-01 18:12:10|53.86|51.46|53.78|51.38|53.86|51.46|53.78|51.38|0
1656699140000|2022-07-01 18:12:20|53.82|51.42|53.93|51.53|53.95|51.55|53.82|51.42|0
1656699150000|2022-07-01 18:12:30|53.91|51.51|54.03|51.63|54.03|51.63|53.91|51.51|0
1656699160000|2022-07-01 18:12:40|53.99|51.59|53.91|51.51|53.99|51.59|53.91|51.51|0
1656699170000|2022-07-01 18:12:50|53.9|51.5|53.9|51.5|53.9|51.5|53.86|51.46|0
1656699180000|2022-07-01 18:13:00|53.95|51.55|53.99|51.59|53.99|51.59|53.95|51.55|0
1656699190000|2022-07-01 18:13:10|54.12|51.72|54.25|51.85|54.25|51.85|54.12|51.72|0
1656699200000|2022-07-01 18:13:20|54.17|51.77|54.21|51.81|54.21|51.81|54.17|51.77|0
1656699210000|2022-07-01 18:13:30|54.08|51.68|54.12|51.72|54.16|51.76|54.08|51.68|0
1656699220000|2022-07-01 18:13:40|54.16|51.76|54.16|51.76|54.16|51.76|54.16|51.76|0
1656699230000|2022-07-01 18:13:50|54.21|51.81|54.21|51.81|54.21|51.81|54.21|51.81|0
1656699240000|2022-07-01 18:14:00|54.3|51.9|54.3|51.9|54.3|51.9|54.25|51.85|0
1656699250000|2022-07-01 18:14:10|54.38|51.98|54.64|52.24|54.64|52.24|54.38|51.98|0
1656699260000|2022-07-01 18:14:20|54.69|52.29|54.73|52.33|54.78|52.38|54.64|52.24|0
1656699270000|2022-07-01 18:14:30|54.78|52.38|54.82|52.42|54.86|52.46|54.78|52.38|0
1656699280000|2022-07-01 18:14:40|54.86|52.46|54.95|52.55|54.95|52.55|54.86|52.46|0
1656699290000|2022-07-01 18:14:50|54.91|52.51|54.95|52.55|54.99|52.59|54.91|52.51|0
1656699300000|2022-07-01 18:15:00|55.08|52.68|54.99|52.59|55.08|52.68|54.95|52.55|0
1656699310000|2022-07-01 18:15:10|55.04|52.64|55.13|52.73|55.21|52.81|55.04|52.64|0
1656699320000|2022-07-01 18:15:20|55.21|52.81|55.21|52.81|55.3|52.9|55.21|52.81|0
1656699330000|2022-07-01 18:15:30|55.26|52.86|55.17|52.77|55.26|52.86|55.13|52.73|0
1656699340000|2022-07-01 18:15:40|55.21|52.81|55.17|52.77|55.26|52.86|55.17|52.77|0
1656699350000|2022-07-01 18:15:50|55.13|52.73|54.91|52.51|55.17|52.77|54.86|52.46|0
1656699360000|2022-07-01 18:16:00|54.86|52.46|54.82|52.42|54.86|52.46|54.75|52.35|0
1656699370000|2022-07-01 18:16:10|54.95|52.55|54.82|52.42|54.95|52.55|54.82|52.42|0
1656699380000|2022-07-01 18:16:20|54.91|52.51|54.99|52.59|54.99|52.59|54.91|52.51|0
1656699390000|2022-07-01 18:16:30|55.04|52.64|55.04|52.64|55.04|52.64|55.04|52.64|0
1656699400000|2022-07-01 18:16:40|55.02|52.62|55.08|52.68|55.08|52.68|55.02|52.62|0
1656699410000|2022-07-01 18:16:50|54.99|52.59|54.95|52.55|54.99|52.59|54.95|52.55|0
1656699420000|2022-07-01 18:17:00|54.99|52.59|55.02|52.62|55.08|52.68|54.99|52.59|0
1656699430000|2022-07-01 18:17:10|55.08|52.68|55.17|52.77|55.17|52.77|55.08|52.68|0
1656699440000|2022-07-01 18:17:20|55.21|52.81|55.26|52.86|55.26|52.86|55.21|52.81|0
1656699450000|2022-07-01 18:17:30|55.3|52.9|55.3|52.9|55.3|52.9|55.26|52.86|0
1656699460000|2022-07-01 18:17:40|55.35|52.95|55.48|53.08|55.48|53.08|55.35|52.95|0
1656699470000|2022-07-01 18:17:50|55.43|53.03|55.48|53.08|55.48|53.08|55.43|53.03|0
1656699480000|2022-07-01 18:18:00|55.52|53.12|55.48|53.08|55.52|53.12|55.48|53.08|0
1656699490000|2022-07-01 18:18:10|55.52|53.12|55.52|53.12|55.52|53.12|55.52|53.12|0
1656699510000|2022-07-01 18:18:30|55.57|53.17|55.48|53.08|55.57|53.17|55.48|53.08|0
1656699520000|2022-07-01 18:18:40|55.52|53.12|55.57|53.17|55.57|53.17|55.48|53.08|0
1656699530000|2022-07-01 18:18:50|55.61|53.21|55.66|53.26|55.66|53.26|55.61|53.21|0
1656699540000|2022-07-01 18:19:00|55.61|53.21|55.66|53.26|55.66|53.26|55.61|53.21|0
1656699550000|2022-07-01 18:19:10|55.61|53.21|55.48|53.08|55.61|53.21|55.48|53.08|0
1656699560000|2022-07-01 18:19:20|55.52|53.12|55.52|53.12|55.52|53.12|55.48|53.08|0
1656699570000|2022-07-01 18:19:30|55.57|53.17|55.57|53.17|55.57|53.17|55.52|53.12|0
1656699580000|2022-07-01 18:19:40|55.61|53.21|55.66|53.26|55.66|53.26|55.61|53.21|0
1656699600000|2022-07-01 18:20:00|56.06|53.66|55.83|53.43|56.06|53.66|55.83|53.43|0
1656699610000|2022-07-01 18:20:10|55.7|53.3|56.01|53.61|56.01|53.61|55.7|53.3|0
1656699620000|2022-07-01 18:20:20|56.06|53.66|56.1|53.7|56.1|53.7|56.06|53.66|0
1656699630000|2022-07-01 18:20:30|55.92|53.52|55.97|53.57|55.97|53.57|55.88|53.48|0
1656699640000|2022-07-01 18:20:40|56.06|53.66|56.06|53.66|56.06|53.66|56.01|53.61|0
1656699650000|2022-07-01 18:20:50|56.14|53.74|56.14|53.74|56.14|53.74|56.1|53.7|0
1656699660000|2022-07-01 18:21:00|56.19|53.79|56.1|53.7|56.19|53.79|56.1|53.7|0
1656699670000|2022-07-01 18:21:10|56.14|53.74|56.17|53.77|56.23|53.83|56.14|53.74|0
1656699680000|2022-07-01 18:21:20|56.08|53.68|56.03|53.63|56.08|53.68|55.99|53.59|0
1656699690000|2022-07-01 18:21:30|56.01|53.61|56.03|53.63|56.1|53.7|56.01|53.61|0
1656699700000|2022-07-01 18:21:40|56.14|53.74|56.23|53.83|56.23|53.83|56.14|53.74|0
1656699710000|2022-07-01 18:21:50|56.28|53.88|56.59|54.19|56.59|54.19|56.28|53.88|0
1656699720000|2022-07-01 18:22:00|56.55|54.15|56.68|54.28|56.68|54.28|56.55|54.15|0
1656699730000|2022-07-01 18:22:10|56.55|54.15|56.59|54.19|56.68|54.28|56.55|54.15|0
1656699740000|2022-07-01 18:22:20|56.55|54.15|56.64|54.24|56.64|54.24|56.55|54.15|0
1656699750000|2022-07-01 18:22:30|56.68|54.28|56.77|54.37|56.77|54.37|56.68|54.28|0
1656699760000|2022-07-01 18:22:40|56.82|54.42|56.68|54.28|56.82|54.42|56.68|54.28|0
1656699770000|2022-07-01 18:22:50|56.73|54.33|56.68|54.28|56.73|54.33|56.64|54.24|0
1656699780000|2022-07-01 18:23:00|56.73|54.33|56.77|54.37|56.77|54.37|56.64|54.24|0
1656699790000|2022-07-01 18:23:10|56.82|54.42|57|54.6|57|54.6|56.77|54.37|0
1656699800000|2022-07-01 18:23:20|56.91|54.51|57|54.6|57|54.6|56.91|54.51|0
1656699810000|2022-07-01 18:23:30|57.04|54.64|57|54.6|57.04|54.64|57|54.6|0
1656699820000|2022-07-01 18:23:40|57.09|54.69|57.13|54.73|57.13|54.73|57.09|54.69|0
1656699830000|2022-07-01 18:23:50|57.09|54.69|57.18|54.78|57.18|54.78|57.09|54.69|0
1656699840000|2022-07-01 18:24:00|57.27|54.87|57.18|54.78|57.27|54.87|57.18|54.78|0
1656699850000|2022-07-01 18:24:10|57.13|54.73|57.31|54.91|57.31|54.91|57.13|54.73|0
1656699860000|2022-07-01 18:24:20|57.4|55|57.45|55.05|57.45|55.05|57.31|54.91|0
1656699870000|2022-07-01 18:24:30|57.4|55|57.45|55.05|57.49|55.09|57.4|55|0
1656699880000|2022-07-01 18:24:40|57.54|55.14|57.49|55.09|57.54|55.14|57.49|55.09|0
1656699890000|2022-07-01 18:24:50|57.54|55.14|57.54|55.14|57.54|55.14|57.49|55.09|0
1656699900000|2022-07-01 18:25:00|57.63|55.23|57.45|55.05|57.63|55.23|57.45|55.05|0
1656699910000|2022-07-01 18:25:10|57.31|54.91|57.18|54.78|57.31|54.91|57.18|54.78|0
1656699920000|2022-07-01 18:25:20|57.27|54.87|57.18|54.78|57.27|54.87|57.09|54.69|0
1656699930000|2022-07-01 18:25:30|57.22|54.82|57.13|54.73|57.22|54.82|57.09|54.69|0
1656699940000|2022-07-01 18:25:40|57.04|54.64|57.18|54.78|57.18|54.78|57.04|54.64|0
1656699950000|2022-07-01 18:25:50|57.22|54.82|57.31|54.91|57.31|54.91|57.22|54.82|0
1656699960000|2022-07-01 18:26:00|57.4|55|57.31|54.91|57.4|55|57.31|54.91|0
1656699970000|2022-07-01 18:26:10|57.27|54.87|57.22|54.82|57.27|54.87|57.22|54.82|0
1656699980000|2022-07-01 18:26:20|57.31|54.91|57.27|54.87|57.36|54.96|57.27|54.87|0
1656699990000|2022-07-01 18:26:30|57.18|54.78|57.22|54.82|57.22|54.82|57.18|54.78|0
1656700000000|2022-07-01 18:26:40|57.27|54.87|57.27|54.87|57.27|54.87|57.27|54.87|0
1656700010000|2022-07-01 18:26:50|57.31|54.91|57.31|54.91|57.31|54.91|57.27|54.87|0
1656700020000|2022-07-01 18:27:00|57.45|55.05|57.4|55|57.45|55.05|57.31|54.91|0
1656700030000|2022-07-01 18:27:10|57.36|54.96|57.31|54.91|57.36|54.96|57.31|54.91|0
1656700040000|2022-07-01 18:27:20|57.36|54.96|57.36|54.96|57.36|54.96|57.36|54.96|0
1656700050000|2022-07-01 18:27:30|57.27|54.87|57.4|55|57.4|55|57.27|54.87|0
1656700060000|2022-07-01 18:27:40|57.49|55.09|57.45|55.05|57.49|55.09|57.45|55.05|0
1656700070000|2022-07-01 18:27:50|57.49|55.09|57.4|55|57.49|55.09|57.4|55|0
1656700080000|2022-07-01 18:28:00|57.36|54.96|57.49|55.09|57.49|55.09|57.36|54.96|0
1656700090000|2022-07-01 18:28:10|57.4|55|57.45|55.05|57.45|55.05|57.31|54.91|0
1656700100000|2022-07-01 18:28:20|57.49|55.09|57.36|54.96|57.49|55.09|57.36|54.96|0
1656700110000|2022-07-01 18:28:30|57.31|54.91|57.36|54.96|57.36|54.96|57.31|54.91|0
1656700120000|2022-07-01 18:28:40|57.31|54.91|57.27|54.87|57.4|55|57.27|54.87|0
1656700130000|2022-07-01 18:28:50|57.31|54.91|57.18|54.78|57.36|54.96|57.18|54.78|0
1656700140000|2022-07-01 18:29:00|57.04|54.64|56.95|54.55|57.04|54.64|56.95|54.55|0
1656700150000|2022-07-01 18:29:10|56.93|54.53|56.82|54.42|56.93|54.53|56.82|54.42|0
1656700160000|2022-07-01 18:29:20|56.86|54.46|56.68|54.28|56.86|54.46|56.68|54.28|0
1656700170000|2022-07-01 18:29:30|56.64|54.24|56.68|54.28|56.68|54.28|56.64|54.24|0
1656700180000|2022-07-01 18:29:40|56.77|54.37|56.77|54.37|56.77|54.37|56.68|54.28|0
1656700190000|2022-07-01 18:29:50|56.73|54.33|56.64|54.24|56.73|54.33|56.64|54.24|0
1656700200000|2022-07-01 18:30:00|56.73|54.33|57|54.6|57.02|54.62|56.73|54.33|0
1656700210000|2022-07-01 18:30:10|56.91|54.51|56.95|54.55|57.09|54.69|56.91|54.51|0
1656700220000|2022-07-01 18:30:20|56.91|54.51|56.91|54.51|56.91|54.51|56.82|54.42|0
1656700230000|2022-07-01 18:30:30|57|54.6|56.95|54.55|57|54.6|56.95|54.55|0
1656700240000|2022-07-01 18:30:40|57.04|54.64|57.13|54.73|57.18|54.78|57.04|54.64|0
1656700250000|2022-07-01 18:30:50|57.22|54.82|57.18|54.78|57.22|54.82|57.18|54.78|0
1656700260000|2022-07-01 18:31:00|57.22|54.82|57.36|54.96|57.36|54.96|57.22|54.82|0
1656700270000|2022-07-01 18:31:10|57.4|55|57.31|54.91|57.4|55|57.27|54.87|0
1656700280000|2022-07-01 18:31:20|57.36|54.96|57.38|54.98|57.4|55|57.36|54.96|0
1656700290000|2022-07-01 18:31:30|57.4|55|57.49|55.09|57.54|55.14|57.4|55|0
1656700300000|2022-07-01 18:31:40|57.54|55.14|57.49|55.09|57.54|55.14|57.45|55.05|0
1656700310000|2022-07-01 18:31:50|57.54|55.14|57.45|55.05|57.63|55.23|57.45|55.05|0
1656700320000|2022-07-01 18:32:00|57.61|55.21|57.58|55.18|57.61|55.21|57.54|55.14|0
1656700330000|2022-07-01 18:32:10|57.54|55.14|57.63|55.23|57.63|55.23|57.54|55.14|0
1656700340000|2022-07-01 18:32:20|57.72|55.32|57.54|55.14|57.72|55.32|57.54|55.14|0
1656700350000|2022-07-01 18:32:30|57.49|55.09|57.63|55.23|57.63|55.23|57.49|55.09|0
1656700360000|2022-07-01 18:32:40|57.58|55.18|57.63|55.23|57.63|55.23|57.58|55.18|0
1656700370000|2022-07-01 18:32:50|57.67|55.27|57.67|55.27|57.67|55.27|57.63|55.23|0
1656700380000|2022-07-01 18:33:00|57.58|55.18|57.72|55.32|57.72|55.32|57.58|55.18|0
1656700390000|2022-07-01 18:33:10|57.7|55.3|57.72|55.32|57.72|55.32|57.67|55.27|0
1656700400000|2022-07-01 18:33:20|57.77|55.37|57.45|55.05|57.77|55.37|57.45|55.05|0
1656700410000|2022-07-01 18:33:30|57.49|55.09|57.67|55.27|57.67|55.27|57.45|55.05|0
1656700420000|2022-07-01 18:33:40|57.72|55.32|57.58|55.18|57.72|55.32|57.58|55.18|0
1656700430000|2022-07-01 18:33:50|57.67|55.27|57.86|55.46|57.86|55.46|57.67|55.27|0
1656700440000|2022-07-01 18:34:00|57.81|55.41|57.72|55.32|57.95|55.55|57.72|55.32|0
1656700450000|2022-07-01 18:34:10|57.77|55.37|57.81|55.41|57.81|55.41|57.72|55.32|0
1656700460000|2022-07-01 18:34:20|57.86|55.46|57.81|55.41|57.86|55.46|57.81|55.41|0
1656700470000|2022-07-01 18:34:30|57.86|55.46|57.81|55.41|57.86|55.46|57.81|55.41|0
1656700480000|2022-07-01 18:34:40|57.95|55.55|57.99|55.59|57.99|55.59|57.95|55.55|0
1656700490000|2022-07-01 18:34:50|58.04|55.64|57.99|55.59|58.04|55.64|57.99|55.59|0
1656700500000|2022-07-01 18:35:00|57.95|55.55|57.99|55.59|57.99|55.59|57.9|55.5|0
1656700510000|2022-07-01 18:35:10|58.04|55.64|57.99|55.59|58.09|55.69|57.99|55.59|0
1656700520000|2022-07-01 18:35:20|58.04|55.64|57.81|55.41|58.04|55.64|57.81|55.41|0
1656700530000|2022-07-01 18:35:30|57.77|55.37|57.63|55.23|57.77|55.37|57.63|55.23|0
1656700540000|2022-07-01 18:35:40|57.67|55.27|57.77|55.37|57.77|55.37|57.67|55.27|0
1656700550000|2022-07-01 18:35:50|57.72|55.32|57.9|55.5|57.9|55.5|57.72|55.32|0
1656700560000|2022-07-01 18:36:00|57.86|55.46|57.86|55.46|57.86|55.46|57.86|55.46|0
1656700570000|2022-07-01 18:36:10|57.9|55.5|57.99|55.59|57.99|55.59|57.9|55.5|0
1656700580000|2022-07-01 18:36:20|58.04|55.64|57.95|55.55|58.04|55.64|57.95|55.55|0
1656700590000|2022-07-01 18:36:30|57.9|55.5|57.67|55.27|57.95|55.55|57.67|55.27|0
1656700600000|2022-07-01 18:36:40|57.63|55.23|57.58|55.18|57.67|55.27|57.58|55.18|0
1656700610000|2022-07-01 18:36:50|57.63|55.23|57.54|55.14|57.67|55.27|57.54|55.14|0
1656700620000|2022-07-01 18:37:00|57.49|55.09|57.54|55.14|57.54|55.14|57.49|55.09|0
1656700630000|2022-07-01 18:37:10|57.49|55.09|57.31|54.91|57.49|55.09|57.22|54.82|0
1656700640000|2022-07-01 18:37:20|57.36|54.96|57.31|54.91|57.36|54.96|57.31|54.91|0
1656700650000|2022-07-01 18:37:30|57.36|54.96|57.4|55|57.4|55|57.36|54.96|0
1656700660000|2022-07-01 18:37:40|57.36|54.96|57.36|54.96|57.4|55|57.36|54.96|0
1656700670000|2022-07-01 18:37:50|57.4|55|57.45|55.05|57.45|55.05|57.36|54.96|0
1656700680000|2022-07-01 18:38:00|57.49|55.09|57.56|55.16|57.63|55.23|57.49|55.09|0
1656700690000|2022-07-01 18:38:10|57.58|55.18|57.67|55.27|57.67|55.27|57.58|55.18|0
1656700700000|2022-07-01 18:38:20|57.58|55.18|57.72|55.32|57.72|55.32|57.58|55.18|0
1656700710000|2022-07-01 18:38:30|57.76|55.36|57.76|55.36|57.76|55.36|57.76|55.36|0
1656700720000|2022-07-01 18:38:40|57.72|55.32|57.67|55.27|57.72|55.32|57.67|55.27|0
1656700730000|2022-07-01 18:38:50|57.63|55.23|57.63|55.23|57.63|55.23|57.58|55.18|0
1656700740000|2022-07-01 18:39:00|57.72|55.32|57.67|55.27|57.72|55.32|57.63|55.23|0
1656700750000|2022-07-01 18:39:10|57.63|55.23|57.76|55.36|57.76|55.36|57.63|55.23|0
1656700760000|2022-07-01 18:39:20|57.72|55.32|57.76|55.36|57.76|55.36|57.72|55.32|0
1656700770000|2022-07-01 18:39:30|57.72|55.32|57.72|55.32|57.76|55.36|57.72|55.32|0
1656700780000|2022-07-01 18:39:40|57.81|55.41|57.9|55.5|57.95|55.55|57.81|55.41|0
1656700790000|2022-07-01 18:39:50|57.99|55.59|58.08|55.68|58.08|55.68|57.99|55.59|0
1656700800000|2022-07-01 18:40:00|58.13|55.73|58.08|55.68|58.13|55.73|58.04|55.64|0
1656700810000|2022-07-01 18:40:10|57.95|55.55|57.76|55.36|57.95|55.55|57.76|55.36|0
1656700820000|2022-07-01 18:40:20|57.81|55.41|57.81|55.41|57.86|55.46|57.81|55.41|0
1656700830000|2022-07-01 18:40:30|57.86|55.46|57.83|55.43|57.9|55.5|57.83|55.43|0
1656700840000|2022-07-01 18:40:40|57.9|55.5|57.9|55.5|57.9|55.5|57.86|55.46|0
1656700850000|2022-07-01 18:40:50|57.81|55.41|57.81|55.41|57.81|55.41|57.76|55.36|0
1656700860000|2022-07-01 18:41:00|57.76|55.36|57.67|55.27|57.76|55.36|57.67|55.27|0
1656700870000|2022-07-01 18:41:10|57.72|55.32|57.72|55.32|57.72|55.32|57.69|55.29|0
1656700880000|2022-07-01 18:41:20|57.76|55.36|57.67|55.27|57.76|55.36|57.67|55.27|0
1656700890000|2022-07-01 18:41:30|57.72|55.32|57.76|55.36|57.76|55.36|57.67|55.27|0
1656700900000|2022-07-01 18:41:40|57.81|55.41|57.86|55.46|57.86|55.46|57.81|55.41|0
1656700910000|2022-07-01 18:41:50|57.81|55.41|57.79|55.39|57.81|55.41|57.72|55.32|0
1656700920000|2022-07-01 18:42:00|57.81|55.41|57.9|55.5|57.9|55.5|57.81|55.41|0
1656700930000|2022-07-01 18:42:10|57.86|55.46|57.9|55.5|57.9|55.5|57.81|55.41|0
1656700940000|2022-07-01 18:42:20|57.95|55.55|57.9|55.5|57.95|55.55|57.9|55.5|0
1656700950000|2022-07-01 18:42:30|57.86|55.46|57.86|55.46|57.86|55.46|57.86|55.46|0
1656700960000|2022-07-01 18:42:40|57.72|55.32|57.72|55.32|57.72|55.32|57.72|55.32|0
1656700970000|2022-07-01 18:42:50|57.81|55.41|57.72|55.32|57.81|55.41|57.72|55.32|0
1656700980000|2022-07-01 18:43:00|57.81|55.41|57.72|55.32|57.81|55.41|57.72|55.32|0
1656700990000|2022-07-01 18:43:10|57.76|55.36|57.76|55.36|57.81|55.41|57.76|55.36|0
1656701000000|2022-07-01 18:43:20|57.79|55.39|57.81|55.41|57.81|55.41|57.76|55.36|0
1656701010000|2022-07-01 18:43:30|57.85|55.45|57.9|55.5|57.9|55.5|57.85|55.45|0
1656701020000|2022-07-01 18:43:40|57.85|55.45|57.9|55.5|57.9|55.5|57.85|55.45|0
1656701030000|2022-07-01 18:43:50|57.95|55.55|57.9|55.5|57.95|55.55|57.9|55.5|0
1656701040000|2022-07-01 18:44:00|57.95|55.55|58.04|55.64|58.04|55.64|57.95|55.55|0
1656701050000|2022-07-01 18:44:10|58.01|55.61|57.99|55.59|58.01|55.61|57.95|55.55|0
1656701060000|2022-07-01 18:44:20|57.95|55.55|57.99|55.59|58.04|55.64|57.95|55.55|0
1656701070000|2022-07-01 18:44:30|57.81|55.41|57.81|55.41|57.85|55.45|57.81|55.41|0
1656701080000|2022-07-01 18:44:40|57.83|55.43|57.85|55.45|57.85|55.45|57.83|55.43|0
1656701090000|2022-07-01 18:44:50|57.9|55.5|57.85|55.45|57.9|55.5|57.85|55.45|0
1656701100000|2022-07-01 18:45:00|57.81|55.41|57.81|55.41|57.85|55.45|57.81|55.41|0
1656701110000|2022-07-01 18:45:10|57.72|55.32|57.9|55.5|57.9|55.5|57.72|55.32|0
1656701120000|2022-07-01 18:45:20|57.99|55.59|57.99|55.59|57.99|55.59|57.99|55.59|0
1656701130000|2022-07-01 18:45:30|57.9|55.5|57.99|55.59|57.99|55.59|57.9|55.5|0
1656701140000|2022-07-01 18:45:40|57.95|55.55|57.9|55.5|57.95|55.55|57.9|55.5|0
1656701150000|2022-07-01 18:45:50|57.95|55.55|57.95|55.55|57.95|55.55|57.95|55.55|0
1656701160000|2022-07-01 18:46:00|58.04|55.64|58.04|55.64|58.04|55.64|57.95|55.55|0
1656701170000|2022-07-01 18:46:10|58.08|55.68|58.4|56|58.4|56|58.08|55.68|0
1656701180000|2022-07-01 18:46:20|58.36|55.96|58.31|55.91|58.4|56|58.31|55.91|0
1656701190000|2022-07-01 18:46:30|58.45|56.05|58.54|56.14|58.54|56.14|58.45|56.05|0
1656701200000|2022-07-01 18:46:40|58.59|56.19|58.68|56.28|58.68|56.28|58.59|56.19|0
1656701210000|2022-07-01 18:46:50|58.63|56.23|58.63|56.23|58.68|56.28|58.63|56.23|0
1656701220000|2022-07-01 18:47:00|58.59|56.19|58.68|56.28|58.68|56.28|58.59|56.19|0
1656701230000|2022-07-01 18:47:10|58.59|56.19|58.59|56.19|58.59|56.19|58.54|56.14|0
1656701240000|2022-07-01 18:47:20|58.54|56.14|58.17|55.77|58.54|56.14|58.17|55.77|0
1656701250000|2022-07-01 18:47:30|58.22|55.82|58.27|55.87|58.27|55.87|58.22|55.82|0
1656701260000|2022-07-01 18:47:40|58.22|55.82|58.17|55.77|58.27|55.87|58.17|55.77|0
1656701270000|2022-07-01 18:47:50|58.13|55.73|58.17|55.77|58.17|55.77|58.13|55.73|0
1656701280000|2022-07-01 18:48:00|58.13|55.73|58.13|55.73|58.13|55.73|58.13|55.73|0
1656701290000|2022-07-01 18:48:10|58.17|55.77|58.13|55.73|58.17|55.77|58.13|55.73|0
1656701300000|2022-07-01 18:48:20|58.17|55.77|58.17|55.77|58.22|55.82|58.13|55.73|0
1656701310000|2022-07-01 18:48:30|58.13|55.73|58.17|55.77|58.22|55.82|58.13|55.73|0
1656701320000|2022-07-01 18:48:40|58.22|55.82|58.36|55.96|58.36|55.96|58.22|55.82|0
1656701330000|2022-07-01 18:48:50|58.5|56.1|58.5|56.1|58.5|56.1|58.45|56.05|0
1656701340000|2022-07-01 18:49:00|58.59|56.19|58.63|56.23|58.63|56.23|58.59|56.19|0
1656701350000|2022-07-01 18:49:10|58.54|56.14|58.59|56.19|58.59|56.19|58.54|56.14|0
1656701360000|2022-07-01 18:49:20|58.63|56.23|58.77|56.37|58.77|56.37|58.63|56.23|0
1656701370000|2022-07-01 18:49:30|58.73|56.33|58.77|56.37|58.82|56.42|58.73|56.33|0
1656701380000|2022-07-01 18:49:40|58.63|56.23|58.59|56.19|58.63|56.23|58.59|56.19|0
1656701390000|2022-07-01 18:49:50|58.63|56.23|58.68|56.28|58.68|56.28|58.59|56.19|0
1656701400000|2022-07-01 18:50:00|58.73|56.33|58.77|56.37|58.77|56.37|58.73|56.33|0
1656701410000|2022-07-01 18:50:10|58.73|56.33|58.68|56.28|58.73|56.33|58.68|56.28|0
1656701420000|2022-07-01 18:50:20|58.63|56.23|58.77|56.37|58.77|56.37|58.63|56.23|0
1656701430000|2022-07-01 18:50:30|58.73|56.33|58.73|56.33|58.73|56.33|58.68|56.28|0
1656701440000|2022-07-01 18:50:40|58.63|56.23|58.82|56.42|58.91|56.51|58.63|56.23|0
1656701450000|2022-07-01 18:50:50|58.77|56.37|58.63|56.23|58.77|56.37|58.59|56.19|0
1656701460000|2022-07-01 18:51:00|58.68|56.28|58.63|56.23|58.68|56.28|58.63|56.23|0
1656701470000|2022-07-01 18:51:10|58.49|56.09|58.59|56.19|58.59|56.19|58.49|56.09|0
1656701480000|2022-07-01 18:51:20|58.49|56.09|58.36|55.96|58.54|56.14|58.36|55.96|0
1656701490000|2022-07-01 18:51:30|58.27|55.87|58.31|55.91|58.31|55.91|58.27|55.87|0
1656701500000|2022-07-01 18:51:40|58.36|55.96|58.45|56.05|58.45|56.05|58.36|55.96|0
1656701510000|2022-07-01 18:51:50|58.4|56|58.36|55.96|58.4|56|58.36|55.96|0
1656701520000|2022-07-01 18:52:00|58.26|55.86|58.26|55.86|58.31|55.91|58.26|55.86|0
1656701530000|2022-07-01 18:52:10|58.31|55.91|58.26|55.86|58.31|55.91|58.17|55.77|0
1656701540000|2022-07-01 18:52:20|58.31|55.91|58.22|55.82|58.31|55.91|58.17|55.77|0
1656701550000|2022-07-01 18:52:30|58.26|55.86|58.31|55.91|58.31|55.91|58.26|55.86|0
1656701560000|2022-07-01 18:52:40|58.26|55.86|58.26|55.86|58.31|55.91|58.26|55.86|0
1656701580000|2022-07-01 18:53:00|58.22|55.82|58.04|55.64|58.22|55.82|58.04|55.64|0
1656701590000|2022-07-01 18:53:10|58.08|55.68|58.13|55.73|58.13|55.73|58.08|55.68|0
1656701600000|2022-07-01 18:53:20|58.04|55.64|58.13|55.73|58.13|55.73|57.99|55.59|0
1656701610000|2022-07-01 18:53:30|58.17|55.77|58.06|55.66|58.17|55.77|58.06|55.66|0
1656701620000|2022-07-01 18:53:40|58.08|55.68|58.13|55.73|58.13|55.73|58.08|55.68|0
1656701630000|2022-07-01 18:53:50|58.08|55.68|58.04|55.64|58.08|55.68|57.99|55.59|0
1656701640000|2022-07-01 18:54:00|57.99|55.59|57.99|55.59|58.08|55.68|57.99|55.59|0
1656701650000|2022-07-01 18:54:10|57.94|55.54|57.62|55.22|57.94|55.54|57.62|55.22|0
1656701660000|2022-07-01 18:54:20|57.67|55.27|57.58|55.18|57.67|55.27|57.58|55.18|0
1656701670000|2022-07-01 18:54:30|57.62|55.22|57.35|54.95|57.62|55.22|57.31|54.91|0
1656701680000|2022-07-01 18:54:40|57.31|54.91|57.4|55|57.4|55|57.31|54.91|0
1656701690000|2022-07-01 18:54:50|57.44|55.04|57.53|55.13|57.53|55.13|57.44|55.04|0
1656701700000|2022-07-01 18:55:00|57.62|55.22|57.58|55.18|57.62|55.22|57.53|55.13|0
1656701710000|2022-07-01 18:55:10|57.62|55.22|57.44|55.04|57.62|55.22|57.44|55.04|0
1656701720000|2022-07-01 18:55:20|57.49|55.09|57.26|54.86|57.53|55.13|57.26|54.86|0
1656701730000|2022-07-01 18:55:30|57.22|54.82|57.26|54.86|57.26|54.86|57.22|54.82|0
1656701740000|2022-07-01 18:55:40|57.31|54.91|57.31|54.91|57.4|55|57.31|54.91|0
1656701750000|2022-07-01 18:55:50|57.35|54.95|57.4|55|57.49|55.09|57.35|54.95|0
1656701760000|2022-07-01 18:56:00|57.44|55.04|57.53|55.13|57.58|55.18|57.44|55.04|0
1656701770000|2022-07-01 18:56:10|57.58|55.18|57.58|55.18|57.58|55.18|57.58|55.18|0
1656701780000|2022-07-01 18:56:20|57.62|55.22|57.76|55.36|57.76|55.36|57.58|55.18|0
1656701790000|2022-07-01 18:56:30|57.72|55.32|57.85|55.45|57.85|55.45|57.72|55.32|0
1656701800000|2022-07-01 18:56:40|58.03|55.63|58.08|55.68|58.08|55.68|58.03|55.63|0
1656701810000|2022-07-01 18:56:50|58.03|55.63|58.03|55.63|58.08|55.68|58.03|55.63|0
1656701820000|2022-07-01 18:57:00|58.08|55.68|58.17|55.77|58.17|55.77|58.08|55.68|0
1656701830000|2022-07-01 18:57:10|58.31|55.91|58.36|55.96|58.36|55.96|58.26|55.86|0
1656701840000|2022-07-01 18:57:20|58.49|56.09|58.31|55.91|58.49|56.09|58.31|55.91|0
1656701850000|2022-07-01 18:57:30|58.4|56|58.4|56|58.4|56|58.36|55.96|0
1656701860000|2022-07-01 18:57:40|58.45|56.05|58.49|56.09|58.49|56.09|58.45|56.05|0
1656701870000|2022-07-01 18:57:50|58.45|56.05|58.45|56.05|58.49|56.09|58.45|56.05|0
1656701880000|2022-07-01 18:58:00|58.36|55.96|58.45|56.05|58.45|56.05|58.36|55.96|0
1656701890000|2022-07-01 18:58:10|58.4|56|58.36|55.96|58.4|56|58.36|55.96|0
1656701900000|2022-07-01 18:58:20|58.31|55.91|58.49|56.09|58.49|56.09|58.31|55.91|0
1656701910000|2022-07-01 18:58:30|58.4|56|58.4|56|58.45|56.05|58.4|56|0
1656701920000|2022-07-01 18:58:40|58.45|56.05|58.31|55.91|58.45|56.05|58.31|55.91|0
1656701930000|2022-07-01 18:58:50|58.36|55.96|58.31|55.91|58.36|55.96|58.31|55.91|0
1656701940000|2022-07-01 18:59:00|58.22|55.82|58.29|55.89|58.29|55.89|58.22|55.82|0
1656701950000|2022-07-01 18:59:10|58.26|55.86|58.31|55.91|58.31|55.91|58.26|55.86|0
1656701960000|2022-07-01 18:59:20|58.4|56|58.49|56.09|58.49|56.09|58.4|56|0
1656701970000|2022-07-01 18:59:30|58.45|56.05|58.4|56|58.45|56.05|58.36|55.96|0
1656701980000|2022-07-01 18:59:40|58.49|56.09|58.54|56.14|58.54|56.14|58.45|56.05|0
1656701990000|2022-07-01 18:59:50|58.49|56.09|58.4|56|58.49|56.09|58.4|56|0
1656702000000|2022-07-01 19:00:00|58.49|56.09|58.45|56.05|58.59|56.19|58.45|56.05|0
1656702010000|2022-07-01 19:00:10|58.4|56|58.4|56|58.49|56.09|58.4|56|0
1656702020000|2022-07-01 19:00:20|58.35|55.95|58.54|56.14|58.58|56.18|58.35|55.95|0
1656702030000|2022-07-01 19:00:30|58.63|56.23|58.72|56.32|58.72|56.32|58.63|56.23|0
1656702040000|2022-07-01 19:00:40|58.63|56.23|58.54|56.14|58.63|56.23|58.54|56.14|0
1656702050000|2022-07-01 19:00:50|58.58|56.18|58.22|55.82|58.58|56.18|58.22|55.82|0
1656702060000|2022-07-01 19:01:00|57.94|55.54|57.9|55.5|57.94|55.54|57.9|55.5|0
1656702070000|2022-07-01 19:01:10|58.08|55.68|57.94|55.54|58.08|55.68|57.94|55.54|0
1656702080000|2022-07-01 19:01:20|57.9|55.5|57.53|55.13|57.9|55.5|57.53|55.13|0
1656702090000|2022-07-01 19:01:30|57.55|55.15|57.58|55.18|57.62|55.22|57.55|55.15|0
1656702100000|2022-07-01 19:01:40|57.62|55.22|57.62|55.22|57.62|55.22|57.53|55.13|0
1656702110000|2022-07-01 19:01:50|57.58|55.18|57.85|55.45|57.85|55.45|57.58|55.18|0
1656702120000|2022-07-01 19:02:00|57.87|55.47|57.85|55.45|57.87|55.47|57.81|55.41|0
1656702130000|2022-07-01 19:02:10|57.81|55.41|57.53|55.13|57.81|55.41|57.53|55.13|0
1656702140000|2022-07-01 19:02:20|57.62|55.22|57.67|55.27|57.71|55.31|57.62|55.22|0
1656702150000|2022-07-01 19:02:30|57.62|55.22|57.58|55.18|57.71|55.31|57.58|55.18|0
1656702160000|2022-07-01 19:02:40|57.62|55.22|57.58|55.18|57.62|55.22|57.58|55.18|0
1656702170000|2022-07-01 19:02:50|57.53|55.13|57.49|55.09|57.58|55.18|57.49|55.09|0
1656702180000|2022-07-01 19:03:00|57.53|55.13|57.49|55.09|57.58|55.18|57.44|55.04|0
1656702190000|2022-07-01 19:03:10|57.35|54.95|57.44|55.04|57.44|55.04|57.35|54.95|0
1656702200000|2022-07-01 19:03:20|57.35|54.95|56.99|54.59|57.35|54.95|56.99|54.59|0
1656702210000|2022-07-01 19:03:30|57.03|54.63|56.94|54.54|57.17|54.77|56.94|54.54|0
1656702220000|2022-07-01 19:03:40|57.01|54.61|56.99|54.59|57.03|54.63|56.99|54.59|0
1656702230000|2022-07-01 19:03:50|56.94|54.54|56.85|54.45|56.94|54.54|56.85|54.45|0
1656702240000|2022-07-01 19:04:00|56.9|54.5|56.85|54.45|56.9|54.5|56.81|54.41|0
1656702250000|2022-07-01 19:04:10|56.9|54.5|56.81|54.41|56.9|54.5|56.81|54.41|0
1656702260000|2022-07-01 19:04:20|56.76|54.36|56.67|54.27|56.76|54.36|56.67|54.27|0
1656702270000|2022-07-01 19:04:30|56.72|54.32|56.81|54.41|56.81|54.41|56.72|54.32|0
1656702280000|2022-07-01 19:04:40|56.92|54.52|57.08|54.68|57.08|54.68|56.92|54.52|0
1656702290000|2022-07-01 19:04:50|57.12|54.72|57.12|54.72|57.12|54.72|57.05|54.65|0
1656702300000|2022-07-01 19:05:00|57.21|54.81|57.12|54.72|57.21|54.81|57.12|54.72|0
1656702310000|2022-07-01 19:05:10|57.21|54.81|57.35|54.95|57.4|55|57.21|54.81|0
1656702320000|2022-07-01 19:05:20|57.4|55|57.44|55.04|57.44|55.04|57.4|55|0
1656702330000|2022-07-01 19:05:30|57.4|55|57.71|55.31|57.71|55.31|57.4|55|0
1656702340000|2022-07-01 19:05:40|57.76|55.36|57.58|55.18|57.76|55.36|57.58|55.18|0
1656702350000|2022-07-01 19:05:50|57.49|55.09|57.44|55.04|57.49|55.09|57.44|55.04|0
1656702360000|2022-07-01 19:06:00|57.58|55.18|57.49|55.09|57.62|55.22|57.49|55.09|0
1656702370000|2022-07-01 19:06:10|57.53|55.13|57.58|55.18|57.58|55.18|57.53|55.13|0
1656702380000|2022-07-01 19:06:20|57.71|55.31|57.96|55.56|57.96|55.56|57.71|55.31|0
1656702390000|2022-07-01 19:06:30|58.08|55.68|58.03|55.63|58.08|55.68|58.03|55.63|0
1656702400000|2022-07-01 19:06:40|58.12|55.72|58.22|55.82|58.22|55.82|58.12|55.72|0
1656702410000|2022-07-01 19:06:50|58.12|55.72|58.12|55.72|58.22|55.82|58.12|55.72|0
1656702420000|2022-07-01 19:07:00|58.03|55.63|58.03|55.63|58.03|55.63|58.03|55.63|0
1656702430000|2022-07-01 19:07:10|58.08|55.68|58.08|55.68|58.08|55.68|58.08|55.68|0
1656702440000|2022-07-01 19:07:20|58.12|55.72|58.17|55.77|58.17|55.77|58.12|55.72|0
1656702450000|2022-07-01 19:07:30|58.12|55.72|57.94|55.54|58.17|55.77|57.94|55.54|0
1656702460000|2022-07-01 19:07:40|57.9|55.5|57.85|55.45|57.94|55.54|57.85|55.45|0
1656702470000|2022-07-01 19:07:50|57.67|55.27|57.62|55.22|57.71|55.31|57.58|55.18|0
1656702480000|2022-07-01 19:08:00|57.67|55.27|57.71|55.31|57.76|55.36|57.62|55.22|0
1656702490000|2022-07-01 19:08:10|57.67|55.27|57.76|55.36|57.76|55.36|57.67|55.27|0
1656702500000|2022-07-01 19:08:20|57.73|55.33|57.99|55.59|57.99|55.59|57.73|55.33|0
1656702510000|2022-07-01 19:08:30|58.03|55.63|58.03|55.63|58.08|55.68|58.03|55.63|0
1656702520000|2022-07-01 19:08:40|58.17|55.77|58.17|55.77|58.17|55.77|58.12|55.72|0
1656702530000|2022-07-01 19:08:50|58.26|55.86|58.33|55.93|58.35|55.95|58.26|55.86|0
1656702540000|2022-07-01 19:09:00|58.44|56.04|58.4|56|58.44|56.04|58.35|55.95|0
1656702550000|2022-07-01 19:09:10|58.35|55.95|58.35|55.95|58.35|55.95|58.35|55.95|0
1656702560000|2022-07-01 19:09:20|58.26|55.86|58.4|56|58.4|56|58.26|55.86|0
1656702570000|2022-07-01 19:09:30|58.35|55.95|58.35|55.95|58.44|56.04|58.35|55.95|0
1656702580000|2022-07-01 19:09:40|58.44|56.04|58.4|56|58.49|56.09|58.4|56|0
1656702590000|2022-07-01 19:09:50|58.49|56.09|58.77|56.37|58.77|56.37|58.49|56.09|0
1656702600000|2022-07-01 19:10:00|58.81|56.41|58.58|56.18|58.81|56.41|58.49|56.09|0
1656702610000|2022-07-01 19:10:10|58.63|56.23|58.67|56.27|58.67|56.27|58.54|56.14|0
1656702620000|2022-07-01 19:10:20|58.58|56.18|58.67|56.27|58.67|56.27|58.58|56.18|0
1656702630000|2022-07-01 19:10:30|58.58|56.18|59.04|56.64|59.04|56.64|58.58|56.18|0
1656702640000|2022-07-01 19:10:40|59.18|56.78|59.32|56.92|59.42|57.02|59.18|56.78|0
1656702650000|2022-07-01 19:10:50|59.37|56.97|59.51|57.11|59.51|57.11|59.37|56.97|0
1656702660000|2022-07-01 19:11:00|59.37|56.97|58.91|56.51|59.37|56.97|58.91|56.51|0
1656702670000|2022-07-01 19:11:10|58.95|56.55|59.04|56.64|59.14|56.74|58.95|56.55|0
1656702680000|2022-07-01 19:11:20|59|56.6|58.95|56.55|59.04|56.64|58.95|56.55|0
1656702690000|2022-07-01 19:11:30|59.04|56.64|59.32|56.92|59.32|56.92|58.95|56.55|0
1656702700000|2022-07-01 19:11:40|59.23|56.83|59.28|56.88|59.32|56.92|59.23|56.83|0
1656702710000|2022-07-01 19:11:50|59.32|56.92|59.37|56.97|59.37|56.97|59.28|56.88|0
1656702720000|2022-07-01 19:12:00|59.32|56.92|58.93|56.53|59.32|56.92|58.93|56.53|0
1656702730000|2022-07-01 19:12:10|58.86|56.46|58.91|56.51|58.91|56.51|58.86|56.46|0
1656702740000|2022-07-01 19:12:20|59.04|56.64|59|56.6|59.04|56.64|58.95|56.55|0
1656702750000|2022-07-01 19:12:30|59.09|56.69|59.28|56.88|59.28|56.88|59.09|56.69|0
1656702760000|2022-07-01 19:12:40|59.18|56.78|59.14|56.74|59.18|56.78|59.14|56.74|0
1656702770000|2022-07-01 19:12:50|59.09|56.69|59.18|56.78|59.23|56.83|59.09|56.69|0
1656702780000|2022-07-01 19:13:00|61.31|58.91|58.41|56.01|61.31|58.91|58.41|56.01|0
1656702790000|2022-07-01 19:13:10|58.46|56.06|56.92|54.52|58.46|56.06|56.74|54.34|0
1656702800000|2022-07-01 19:13:20|56.97|54.57|56.92|54.52|56.97|54.57|56.92|54.52|0
1656702810000|2022-07-01 19:13:30|56.97|54.57|57.01|54.61|57.06|54.66|56.97|54.57|0
1656702820000|2022-07-01 19:13:40|56.97|54.57|57.1|54.7|57.1|54.7|56.97|54.57|0
1656702830000|2022-07-01 19:13:50|57.15|54.75|57.24|54.84|57.24|54.84|57.15|54.75|0
1656702840000|2022-07-01 19:14:00|57.19|54.79|57.1|54.7|57.19|54.79|57.01|54.61|0
1656702850000|2022-07-01 19:14:10|57.01|54.61|56.83|54.43|57.1|54.7|56.83|54.43|0
1656702860000|2022-07-01 19:14:20|56.79|54.39|56.83|54.43|56.83|54.43|56.65|54.25|0
1656702870000|2022-07-01 19:14:30|56.88|54.48|56.97|54.57|57.01|54.61|56.88|54.48|0
1656702880000|2022-07-01 19:14:40|57.1|54.7|57.1|54.7|57.19|54.79|57.1|54.7|0
1656702890000|2022-07-01 19:14:50|56.97|54.57|57.06|54.66|57.06|54.66|56.97|54.57|0
1656702900000|2022-07-01 19:15:00|57.1|54.7|57.01|54.61|57.1|54.7|57.01|54.61|0
1656702910000|2022-07-01 19:15:10|57.1|54.7|57.1|54.7|57.1|54.7|57.06|54.66|0
1656702920000|2022-07-01 19:15:20|57.15|54.75|57.19|54.79|57.19|54.79|57.15|54.75|0
1656702930000|2022-07-01 19:15:30|57.22|54.82|57.19|54.79|57.29|54.89|57.19|54.79|0
1656702940000|2022-07-01 19:15:40|57.15|54.75|57.29|54.89|57.29|54.89|57.15|54.75|0
1656702950000|2022-07-01 19:15:50|57.47|55.07|57.42|55.02|57.47|55.07|57.42|55.02|0
1656702960000|2022-07-01 19:16:00|57.56|55.16|57.42|55.02|57.56|55.16|57.42|55.02|0
1656702970000|2022-07-01 19:16:10|57.29|54.89|57.44|55.04|57.44|55.04|57.19|54.79|0
1656702980000|2022-07-01 19:16:20|57.38|54.98|57.33|54.93|57.42|55.02|57.33|54.93|0
1656702990000|2022-07-01 19:16:30|57.31|54.91|57.19|54.79|57.33|54.93|57.19|54.79|0
1656703000000|2022-07-01 19:16:40|57.24|54.84|57.19|54.79|57.24|54.84|57.19|54.79|0
1656703010000|2022-07-01 19:16:50|57.24|54.84|57.29|54.89|57.33|54.93|57.24|54.84|0
1656703020000|2022-07-01 19:17:00|57.33|54.93|57.33|54.93|57.38|54.98|57.33|54.93|0
1656703030000|2022-07-01 19:17:10|57.38|54.98|57.19|54.79|57.42|55.02|57.19|54.79|0
1656703040000|2022-07-01 19:17:20|57.01|54.61|56.92|54.52|57.01|54.61|56.92|54.52|0
1656703050000|2022-07-01 19:17:30|56.88|54.48|56.83|54.43|56.88|54.48|56.83|54.43|0
1656703060000|2022-07-01 19:17:40|56.69|54.29|56.88|54.48|56.88|54.48|56.69|54.29|0
1656703070000|2022-07-01 19:17:50|56.74|54.34|56.97|54.57|56.97|54.57|56.74|54.34|0
1656703080000|2022-07-01 19:18:00|56.92|54.52|56.83|54.43|56.92|54.52|56.83|54.43|0
1656703090000|2022-07-01 19:18:10|56.88|54.48|56.92|54.52|56.92|54.52|56.88|54.48|0
1656703100000|2022-07-01 19:18:20|57.01|54.61|57.1|54.7|57.15|54.75|57.01|54.61|0
1656703110000|2022-07-01 19:18:30|56.97|54.57|56.83|54.43|56.97|54.57|56.83|54.43|0
1656703120000|2022-07-01 19:18:40|56.78|54.38|57.15|54.75|57.15|54.75|56.78|54.38|0
1656703130000|2022-07-01 19:18:50|57.1|54.7|57.06|54.66|57.1|54.7|57.06|54.66|0
1656703140000|2022-07-01 19:19:00|56.92|54.52|56.74|54.34|56.92|54.52|56.74|54.34|0
1656703150000|2022-07-01 19:19:10|56.78|54.38|56.78|54.38|56.83|54.43|56.78|54.38|0
1656703160000|2022-07-01 19:19:20|56.74|54.34|56.97|54.57|56.97|54.57|56.74|54.34|0
1656703170000|2022-07-01 19:19:30|56.92|54.52|56.83|54.43|56.92|54.52|56.83|54.43|0
1656703180000|2022-07-01 19:19:40|56.74|54.34|56.69|54.29|56.83|54.43|56.69|54.29|0
1656703190000|2022-07-01 19:19:50|56.74|54.34|56.78|54.38|56.78|54.38|56.74|54.34|0
1656703200000|2022-07-01 19:20:00|56.83|54.43|57.01|54.61|57.01|54.61|56.83|54.43|0
1656703210000|2022-07-01 19:20:10|56.78|54.38|56.69|54.29|56.78|54.38|56.69|54.29|0
1656703220000|2022-07-01 19:20:20|56.6|54.2|56.65|54.25|56.65|54.25|56.6|54.2|0
1656703230000|2022-07-01 19:20:30|56.47|54.07|56.47|54.07|56.6|54.2|56.47|54.07|0
1656703240000|2022-07-01 19:20:40|56.42|54.02|56.42|54.02|56.47|54.07|56.42|54.02|0
1656703250000|2022-07-01 19:20:50|56.29|53.89|56.24|53.84|56.29|53.89|56.24|53.84|0
1656703260000|2022-07-01 19:21:00|55.97|53.57|55.97|53.57|55.97|53.57|55.84|53.44|0
1656703270000|2022-07-01 19:21:10|55.93|53.53|56.2|53.8|56.2|53.8|55.93|53.53|0
1656703280000|2022-07-01 19:21:20|56.24|53.84|56.02|53.62|56.24|53.84|56.02|53.62|0
1656703290000|2022-07-01 19:21:30|56.06|53.66|56.02|53.62|56.06|53.66|56.02|53.62|0
1656703300000|2022-07-01 19:21:40|56.06|53.66|56.15|53.75|56.15|53.75|56.06|53.66|0
1656703310000|2022-07-01 19:21:50|56.2|53.8|56.06|53.66|56.2|53.8|56.06|53.66|0
1656703320000|2022-07-01 19:22:00|56.15|53.75|56.33|53.93|56.33|53.93|56.15|53.75|0
1656703330000|2022-07-01 19:22:10|56.29|53.89|56.33|53.93|56.33|53.93|56.29|53.89|0
1656703340000|2022-07-01 19:22:20|56.29|53.89|56.29|53.89|56.29|53.89|56.24|53.84|0
1656703350000|2022-07-01 19:22:30|56.38|53.98|56.33|53.93|56.38|53.98|56.24|53.84|0
1656703360000|2022-07-01 19:22:40|56.29|53.89|56.29|53.89|56.33|53.93|56.24|53.84|0
1656703370000|2022-07-01 19:22:50|56.24|53.84|56.24|53.84|56.33|53.93|56.24|53.84|0
1656703380000|2022-07-01 19:23:00|56.2|53.8|56.24|53.84|56.24|53.84|56.2|53.8|0
1656703390000|2022-07-01 19:23:10|56.06|53.66|56.29|53.89|56.38|53.98|56.06|53.66|0
1656703400000|2022-07-01 19:23:20|56.15|53.75|56.2|53.8|56.29|53.89|56.15|53.75|0
1656703410000|2022-07-01 19:23:30|56.24|53.84|56.33|53.93|56.33|53.93|56.24|53.84|0
1656703420000|2022-07-01 19:23:40|56.38|53.98|56.49|54.09|56.49|54.09|56.38|53.98|0
1656703430000|2022-07-01 19:23:50|56.51|54.11|56.47|54.07|56.56|54.16|56.47|54.07|0
1656703440000|2022-07-01 19:24:00|56.42|54.02|56.42|54.02|56.47|54.07|56.42|54.02|0
1656703450000|2022-07-01 19:24:10|56.51|54.11|56.56|54.16|56.56|54.16|56.51|54.11|0
1656703460000|2022-07-01 19:24:20|56.6|54.2|56.56|54.16|56.6|54.2|56.56|54.16|0
1656703470000|2022-07-01 19:24:30|56.51|54.11|56.6|54.2|56.6|54.2|56.51|54.11|0
1656703480000|2022-07-01 19:24:40|56.62|54.22|56.83|54.43|56.83|54.43|56.62|54.22|0
1656703490000|2022-07-01 19:24:50|56.74|54.34|56.69|54.29|56.78|54.38|56.69|54.29|0
1656703500000|2022-07-01 19:25:00|56.58|54.18|56.65|54.25|56.65|54.25|56.58|54.18|0
1656703510000|2022-07-01 19:25:10|56.69|54.29|56.74|54.34|56.74|54.34|56.69|54.29|0
1656703520000|2022-07-01 19:25:20|56.69|54.29|56.69|54.29|56.78|54.38|56.69|54.29|0
1656703530000|2022-07-01 19:25:30|56.74|54.34|56.83|54.43|56.83|54.43|56.74|54.34|0
1656703540000|2022-07-01 19:25:40|56.78|54.38|56.96|54.56|56.96|54.56|56.78|54.38|0
1656703550000|2022-07-01 19:25:50|57.06|54.66|56.29|53.89|57.06|54.66|56.29|53.89|0
1656703560000|2022-07-01 19:26:00|56.47|54.07|56.83|54.43|56.83|54.43|56.47|54.07|0
1656703570000|2022-07-01 19:26:10|56.69|54.29|56.42|54.02|56.78|54.38|56.42|54.02|0
1656703580000|2022-07-01 19:26:20|56.51|54.11|56.47|54.07|56.51|54.11|56.38|53.98|0
1656703590000|2022-07-01 19:26:30|56.65|54.25|56.42|54.02|56.65|54.25|56.42|54.02|0
1656703600000|2022-07-01 19:26:40|56.6|54.2|56.74|54.34|56.74|54.34|56.56|54.16|0
1656703610000|2022-07-01 19:26:50|56.78|54.38|56.78|54.38|56.78|54.38|56.76|54.36|0
1656703620000|2022-07-01 19:27:00|56.83|54.43|56.87|54.47|56.87|54.47|56.78|54.38|0
1656703630000|2022-07-01 19:27:10|56.92|54.52|56.76|54.36|56.92|54.52|56.76|54.36|0
1656703640000|2022-07-01 19:27:20|56.78|54.38|56.69|54.29|56.78|54.38|56.67|54.27|0
1656703650000|2022-07-01 19:27:30|56.74|54.34|56.78|54.38|56.87|54.47|56.74|54.34|0
1656703660000|2022-07-01 19:27:40|56.85|54.45|56.78|54.38|56.87|54.47|56.78|54.38|0
1656703670000|2022-07-01 19:27:50|56.83|54.43|56.78|54.38|56.83|54.43|56.78|54.38|0
1656703680000|2022-07-01 19:28:00|56.74|54.34|56.78|54.38|56.83|54.43|56.74|54.34|0
1656703690000|2022-07-01 19:28:10|56.83|54.43|56.83|54.43|56.83|54.43|56.78|54.38|0
1656703700000|2022-07-01 19:28:20|56.87|54.47|56.65|54.25|56.87|54.47|56.65|54.25|0
1656703710000|2022-07-01 19:28:30|56.6|54.2|56.51|54.11|56.65|54.25|56.51|54.11|0
1656703720000|2022-07-01 19:28:40|56.42|54.02|56.69|54.29|56.69|54.29|56.42|54.02|0
1656703730000|2022-07-01 19:28:50|56.6|54.2|56.56|54.16|56.65|54.25|56.56|54.16|0
1656703740000|2022-07-01 19:29:00|56.65|54.25|56.51|54.11|56.65|54.25|56.51|54.11|0
1656703750000|2022-07-01 19:29:10|56.56|54.16|56.6|54.2|56.69|54.29|56.56|54.16|0
1656703760000|2022-07-01 19:29:20|56.62|54.22|56.6|54.2|56.62|54.22|56.51|54.11|0
1656703770000|2022-07-01 19:29:30|56.65|54.25|56.65|54.25|56.65|54.25|56.6|54.2|0
1656703780000|2022-07-01 19:29:40|56.69|54.29|56.74|54.34|56.74|54.34|56.69|54.29|0
1656703790000|2022-07-01 19:29:50|56.69|54.29|56.69|54.29|56.69|54.29|56.65|54.25|0
1656703800000|2022-07-01 19:30:00|56.78|54.38|56.83|54.43|56.83|54.43|56.74|54.34|0
1656703810000|2022-07-01 19:30:10|56.94|54.54|57.01|54.61|57.01|54.61|56.78|54.38|0
1656703820000|2022-07-01 19:30:20|57.19|54.79|56.92|54.52|57.19|54.79|56.92|54.52|0
1656703830000|2022-07-01 19:30:30|57.01|54.61|57.15|54.75|57.15|54.75|57.01|54.61|0
1656703840000|2022-07-01 19:30:40|57.1|54.7|57.1|54.7|57.1|54.7|57.05|54.65|0
1656703850000|2022-07-01 19:30:50|57.15|54.75|57.19|54.79|57.19|54.79|57.15|54.75|0
1656703860000|2022-07-01 19:31:00|57.1|54.7|57.24|54.84|57.24|54.84|57.05|54.65|0
1656703870000|2022-07-01 19:31:10|57.28|54.88|57.6|55.2|57.6|55.2|57.28|54.88|0
1656703880000|2022-07-01 19:31:20|57.65|55.25|57.6|55.2|57.65|55.25|57.6|55.2|0
1656703890000|2022-07-01 19:31:30|57.65|55.25|57.79|55.39|57.83|55.43|57.65|55.25|0
1656703900000|2022-07-01 19:31:40|57.83|55.43|57.69|55.29|57.83|55.43|57.69|55.29|0
1656703910000|2022-07-01 19:31:50|57.51|55.11|57.6|55.2|57.65|55.25|57.51|55.11|0
1656703920000|2022-07-01 19:32:00|57.69|55.29|57.69|55.29|57.69|55.29|57.65|55.25|0
1656703930000|2022-07-01 19:32:10|57.74|55.34|57.79|55.39|57.79|55.39|57.74|55.34|0
1656703940000|2022-07-01 19:32:20|57.83|55.43|57.83|55.43|57.83|55.43|57.83|55.43|0
1656703950000|2022-07-01 19:32:30|57.79|55.39|57.92|55.52|57.97|55.57|57.79|55.39|0
1656703960000|2022-07-01 19:32:40|57.97|55.57|58.02|55.62|58.02|55.62|57.97|55.57|0
1656703970000|2022-07-01 19:32:50|57.97|55.57|58.11|55.71|58.11|55.71|57.97|55.57|0
1656703980000|2022-07-01 19:33:00|58.2|55.8|58.2|55.8|58.2|55.8|58.11|55.71|0
1656703990000|2022-07-01 19:33:10|58.15|55.75|58.13|55.73|58.2|55.8|58.11|55.71|0
1656704000000|2022-07-01 19:33:20|58.08|55.68|58.06|55.66|58.08|55.68|58.02|55.62|0
1656704010000|2022-07-01 19:33:30|58.02|55.62|57.92|55.52|58.02|55.62|57.88|55.48|0
1656704020000|2022-07-01 19:33:40|57.97|55.57|57.92|55.52|57.97|55.57|57.92|55.52|0
1656704030000|2022-07-01 19:33:50|57.88|55.48|57.83|55.43|57.88|55.48|57.83|55.43|0
1656704040000|2022-07-01 19:34:00|57.79|55.39|57.74|55.34|57.83|55.43|57.74|55.34|0
1656704050000|2022-07-01 19:34:10|57.79|55.39|57.97|55.57|57.97|55.57|57.79|55.39|0
1656704060000|2022-07-01 19:34:20|57.92|55.52|58.02|55.62|58.02|55.62|57.92|55.52|0
1656704070000|2022-07-01 19:34:30|57.97|55.57|58.02|55.62|58.06|55.66|57.97|55.57|0
1656704080000|2022-07-01 19:34:40|57.97|55.57|57.92|55.52|58.02|55.62|57.88|55.48|0
1656704090000|2022-07-01 19:34:50|57.88|55.48|57.97|55.57|57.97|55.57|57.88|55.48|0
1656704100000|2022-07-01 19:35:00|58.02|55.62|58.02|55.62|58.02|55.62|58.02|55.62|0
1656704110000|2022-07-01 19:35:10|57.97|55.57|58.11|55.71|58.11|55.71|57.97|55.57|0
1656704120000|2022-07-01 19:35:20|58.06|55.66|58.11|55.71|58.11|55.71|58.06|55.66|0
1656704140000|2022-07-01 19:35:40|58.15|55.75|58.11|55.71|58.2|55.8|58.11|55.71|0
1656704150000|2022-07-01 19:35:50|58.2|55.8|58.11|55.71|58.2|55.8|58.02|55.62|0
1656704160000|2022-07-01 19:36:00|58.2|55.8|58.2|55.8|58.2|55.8|58.11|55.71|0
1656704170000|2022-07-01 19:36:10|58.06|55.66|58.11|55.71|58.15|55.75|58.06|55.66|0
1656704180000|2022-07-01 19:36:20|58.02|55.62|57.97|55.57|58.06|55.66|57.97|55.57|0
1656704190000|2022-07-01 19:36:30|58.02|55.62|58.02|55.62|58.06|55.66|58.02|55.62|0
1656704200000|2022-07-01 19:36:40|58.06|55.66|58.11|55.71|58.11|55.71|58.02|55.62|0
1656704210000|2022-07-01 19:36:50|58.2|55.8|58.2|55.8|58.2|55.8|58.15|55.75|0
1656704220000|2022-07-01 19:37:00|58.15|55.75|58.29|55.89|58.34|55.94|58.15|55.75|0
1656704230000|2022-07-01 19:37:10|58.34|55.94|58.34|55.94|58.34|55.94|58.34|55.94|0
1656704240000|2022-07-01 19:37:20|58.31|55.91|58.25|55.85|58.31|55.91|58.25|55.85|0
1656704250000|2022-07-01 19:37:30|58.29|55.89|58.34|55.94|58.38|55.98|58.29|55.89|0
1656704260000|2022-07-01 19:37:40|58.36|55.96|58.29|55.89|58.36|55.96|58.29|55.89|0
1656704270000|2022-07-01 19:37:50|58.34|55.94|58.73|56.33|58.73|56.33|58.34|55.94|0
1656704280000|2022-07-01 19:38:00|58.83|56.43|58.64|56.24|58.83|56.43|58.64|56.24|0
1656704290000|2022-07-01 19:38:10|58.59|56.19|58.55|56.15|58.59|56.19|58.55|56.15|0
1656704300000|2022-07-01 19:38:20|58.59|56.19|58.73|56.33|58.73|56.33|58.59|56.19|0
1656704310000|2022-07-01 19:38:30|58.78|56.38|58.92|56.52|58.92|56.52|58.78|56.38|0
1656704320000|2022-07-01 19:38:40|58.87|56.47|58.87|56.47|58.87|56.47|58.78|56.38|0
1656704330000|2022-07-01 19:38:50|58.92|56.52|58.73|56.33|58.92|56.52|58.73|56.33|0
1656704340000|2022-07-01 19:39:00|58.78|56.38|58.83|56.43|58.83|56.43|58.73|56.33|0
1656704350000|2022-07-01 19:39:10|58.87|56.47|58.92|56.52|58.92|56.52|58.87|56.47|0
1656704360000|2022-07-01 19:39:20|58.97|56.57|58.97|56.57|58.97|56.57|58.87|56.47|0
1656704370000|2022-07-01 19:39:30|59.01|56.61|58.92|56.52|59.01|56.61|58.92|56.52|0
1656704380000|2022-07-01 19:39:40|58.99|56.59|58.97|56.57|58.99|56.59|58.97|56.57|0
1656704390000|2022-07-01 19:39:50|58.92|56.52|58.97|56.57|58.97|56.57|58.92|56.52|0
1656704400000|2022-07-01 19:40:00|59.01|56.61|59.11|56.71|59.11|56.71|58.97|56.57|0
1656704410000|2022-07-01 19:40:10|59.15|56.75|59.06|56.66|59.15|56.75|59.06|56.66|0
1656704420000|2022-07-01 19:40:20|59.2|56.8|59.03|56.63|59.2|56.8|59.01|56.61|0
1656704430000|2022-07-01 19:40:30|59.2|56.8|59.29|56.89|59.29|56.89|59.2|56.8|0
1656704440000|2022-07-01 19:40:40|59.2|56.8|59.34|56.94|59.34|56.94|59.2|56.8|0
1656704450000|2022-07-01 19:40:50|59.29|56.89|59.39|56.99|59.39|56.99|59.29|56.89|0
1656704460000|2022-07-01 19:41:00|59.36|56.96|59.29|56.89|59.36|56.96|59.29|56.89|0
1656704470000|2022-07-01 19:41:10|59.25|56.85|59.11|56.71|59.25|56.85|59.11|56.71|0
1656704480000|2022-07-01 19:41:20|59.06|56.66|58.92|56.52|59.06|56.66|58.92|56.52|0
1656704490000|2022-07-01 19:41:30|58.73|56.33|59.11|56.71|59.2|56.8|58.73|56.33|0
1656704500000|2022-07-01 19:41:40|59.15|56.75|59.11|56.71|59.15|56.75|59.11|56.71|0
1656704510000|2022-07-01 19:41:50|59.06|56.66|59.15|56.75|59.2|56.8|59.06|56.66|0
1656704520000|2022-07-01 19:42:00|59.2|56.8|59.15|56.75|59.2|56.8|59.15|56.75|0
1656704530000|2022-07-01 19:42:10|59.2|56.8|59.25|56.85|59.25|56.85|59.2|56.8|0
1656704540000|2022-07-01 19:42:20|59.2|56.8|59.29|56.89|59.29|56.89|59.2|56.8|0
1656704550000|2022-07-01 19:42:30|59.39|56.99|59.39|56.99|59.39|56.99|59.34|56.94|0
1656704560000|2022-07-01 19:42:40|59.43|57.03|59.53|57.13|59.53|57.13|59.43|57.03|0
1656704570000|2022-07-01 19:42:50|59.48|57.08|59.62|57.22|59.62|57.22|59.48|57.08|0
1656704580000|2022-07-01 19:43:00|59.57|57.17|59.62|57.22|59.67|57.27|59.57|57.17|0
1656704590000|2022-07-01 19:43:10|59.67|57.27|59.57|57.17|59.67|57.27|59.57|57.17|0
1656704600000|2022-07-01 19:43:20|59.39|56.99|59.57|57.17|59.57|57.17|59.39|56.99|0
1656704610000|2022-07-01 19:43:30|59.43|57.03|59.43|57.03|59.53|57.13|59.43|57.03|0
1656704620000|2022-07-01 19:43:40|59.29|56.89|59.2|56.8|59.39|56.99|59.2|56.8|0
1656704630000|2022-07-01 19:43:50|59.24|56.84|59.2|56.8|59.29|56.89|59.2|56.8|0
1656704640000|2022-07-01 19:44:00|59.1|56.7|59.24|56.84|59.24|56.84|59.1|56.7|0
1656704650000|2022-07-01 19:44:10|59.15|56.75|59.2|56.8|59.24|56.84|59.15|56.75|0
1656704660000|2022-07-01 19:44:20|59.15|56.75|59.15|56.75|59.15|56.75|59.15|56.75|0
1656704670000|2022-07-01 19:44:30|59.1|56.7|59.2|56.8|59.2|56.8|59.1|56.7|0
1656704680000|2022-07-01 19:44:40|59.29|56.89|59.2|56.8|59.29|56.89|59.2|56.8|0
1656704690000|2022-07-01 19:44:50|59.15|56.75|59.1|56.7|59.15|56.75|59.06|56.66|0
1656704700000|2022-07-01 19:45:00|59.06|56.66|59.01|56.61|59.15|56.75|59.01|56.61|0
1656704710000|2022-07-01 19:45:10|59.06|56.66|59.01|56.61|59.1|56.7|59.01|56.61|0
1656704720000|2022-07-01 19:45:20|59.06|56.66|59.01|56.61|59.06|56.66|59.01|56.61|0
1656704730000|2022-07-01 19:45:30|59.1|56.7|59.24|56.84|59.24|56.84|59.1|56.7|0
1656704740000|2022-07-01 19:45:40|59.38|56.98|59.15|56.75|59.43|57.03|59.15|56.75|0
1656704750000|2022-07-01 19:45:50|59.2|56.8|59.01|56.61|59.2|56.8|59.01|56.61|0
1656704760000|2022-07-01 19:46:00|58.99|56.59|58.82|56.42|58.99|56.59|58.82|56.42|0
1656704770000|2022-07-01 19:46:10|58.73|56.33|59.29|56.89|59.29|56.89|58.73|56.33|0
1656704780000|2022-07-01 19:46:20|59.43|57.03|59.67|57.27|59.67|57.27|59.43|57.03|0
1656704790000|2022-07-01 19:46:30|59.71|57.31|59.71|57.31|59.71|57.31|59.62|57.22|0
1656704800000|2022-07-01 19:46:40|59.62|57.22|59.48|57.08|59.62|57.22|59.38|56.98|0
1656704810000|2022-07-01 19:46:50|59.43|57.03|59.43|57.03|59.48|57.08|59.43|57.03|0
1656704820000|2022-07-01 19:47:00|59.38|56.98|59.2|56.8|59.38|56.98|59.2|56.8|0
1656704830000|2022-07-01 19:47:10|59.24|56.84|59.2|56.8|59.24|56.84|59.15|56.75|0
1656704840000|2022-07-01 19:47:20|59.24|56.84|59.29|56.89|59.29|56.89|59.24|56.84|0
1656704850000|2022-07-01 19:47:30|59.34|56.94|58.92|56.52|59.34|56.94|58.92|56.52|0
1656704860000|2022-07-01 19:47:40|58.87|56.47|58.87|56.47|58.96|56.56|58.87|56.47|0
1656704870000|2022-07-01 19:47:50|58.82|56.42|59.01|56.61|59.01|56.61|58.82|56.42|0
1656704880000|2022-07-01 19:48:00|58.96|56.56|58.59|56.19|58.96|56.56|58.59|56.19|0
1656704890000|2022-07-01 19:48:10|58.5|56.1|58.5|56.1|58.55|56.15|58.5|56.1|0
1656704900000|2022-07-01 19:48:20|58.64|56.24|58.64|56.24|58.64|56.24|58.55|56.15|0
1656704910000|2022-07-01 19:48:30|58.68|56.28|58.92|56.52|58.92|56.52|58.68|56.28|0
1656704920000|2022-07-01 19:48:40|58.87|56.47|58.92|56.52|58.92|56.52|58.87|56.47|0
1656704930000|2022-07-01 19:48:50|58.87|56.47|59.01|56.61|59.01|56.61|58.87|56.47|0
1656704940000|2022-07-01 19:49:00|59.06|56.66|59.1|56.7|59.1|56.7|59.06|56.66|0
1656704950000|2022-07-01 19:49:10|59.15|56.75|59.29|56.89|59.29|56.89|59.15|56.75|0
1656704960000|2022-07-01 19:49:20|59.34|56.94|59.38|56.98|59.38|56.98|59.24|56.84|0
1656704970000|2022-07-01 19:49:30|59.34|56.94|59.34|56.94|59.43|57.03|59.34|56.94|0
1656704980000|2022-07-01 19:49:40|59.29|56.89|59.34|56.94|59.34|56.94|59.24|56.84|0
1656704990000|2022-07-01 19:49:50|59.29|56.89|59.29|56.89|59.34|56.94|59.29|56.89|0
1656705000000|2022-07-01 19:50:00|59.52|57.12|59.03|56.63|59.52|57.12|58.54|56.14|0
1656705010000|2022-07-01 19:50:10|58.98|56.58|58.39|55.99|59.22|56.82|58.39|55.99|0
1656705020000|2022-07-01 19:50:20|58.48|56.08|59.17|56.77|59.17|56.77|58.48|56.08|0
1656705030000|2022-07-01 19:50:30|59.07|56.67|58.93|56.53|59.07|56.67|58.93|56.53|0
1656705040000|2022-07-01 19:50:40|58.66|56.26|58.66|56.26|58.66|56.26|58.66|56.26|0
1656705050000|2022-07-01 19:50:50|58.42|56.02|58.52|56.12|58.56|56.16|58.42|56.02|0
1656705060000|2022-07-01 19:51:00|58.61|56.21|58.38|55.98|58.61|56.21|58.38|55.98|0
1656705070000|2022-07-01 19:51:10|58.47|56.07|58.56|56.16|58.61|56.21|58.47|56.07|0
1656705080000|2022-07-01 19:51:20|58.47|56.07|58.47|56.07|58.47|56.07|58.42|56.02|0
1656705090000|2022-07-01 19:51:30|58.38|55.98|58.24|55.84|58.42|56.02|58.24|55.84|0
1656705100000|2022-07-01 19:51:40|58.33|55.93|58.61|56.21|58.61|56.21|58.24|55.84|0
1656705110000|2022-07-01 19:51:50|58.66|56.26|58.66|56.26|58.7|56.3|58.66|56.26|0
1656705120000|2022-07-01 19:52:00|58.61|56.21|58.29|55.89|58.61|56.21|58.29|55.89|0
1656705130000|2022-07-01 19:52:10|58.24|55.84|58.24|55.84|58.24|55.84|58.24|55.84|0
1656705140000|2022-07-01 19:52:20|58.19|55.79|58.19|55.79|58.29|55.89|58.19|55.79|0
1656705150000|2022-07-01 19:52:30|58.05|55.65|58.05|55.65|58.05|55.65|58.05|55.65|0
1656705160000|2022-07-01 19:52:40|58.1|55.7|58.15|55.75|58.15|55.75|58.05|55.65|0
1656705170000|2022-07-01 19:52:50|58.01|55.61|57.92|55.52|58.01|55.61|57.92|55.52|0
1656705180000|2022-07-01 19:53:00|57.87|55.47|57.96|55.56|57.96|55.56|57.83|55.43|0
1656705190000|2022-07-01 19:53:10|57.92|55.52|57.64|55.24|57.92|55.52|57.64|55.24|0
1656705200000|2022-07-01 19:53:20|57.6|55.2|57.6|55.2|57.64|55.24|57.6|55.2|0
1656705210000|2022-07-01 19:53:30|57.5|55.1|57.76|55.36|57.76|55.36|57.5|55.1|0
1656705220000|2022-07-01 19:53:40|57.6|55.2|57.6|55.2|57.64|55.24|57.5|55.1|0
1656705230000|2022-07-01 19:53:50|57.64|55.24|57.82|55.42|57.83|55.43|57.64|55.24|0
1656705240000|2022-07-01 19:54:00|57.69|55.29|57.78|55.38|57.78|55.38|57.64|55.24|0
1656705250000|2022-07-01 19:54:10|57.82|55.42|57.92|55.52|58.01|55.61|57.82|55.42|0
1656705260000|2022-07-01 19:54:20|57.96|55.56|58.05|55.65|58.05|55.65|57.92|55.52|0
1656705270000|2022-07-01 19:54:30|58.15|55.75|58.19|55.79|58.19|55.79|58.15|55.75|0
1656705280000|2022-07-01 19:54:40|58.56|56.16|58.42|56.02|58.56|56.16|58.42|56.02|0
1656705290000|2022-07-01 19:54:50|58.52|56.12|58.56|56.16|58.61|56.21|58.52|56.12|0
1656705300000|2022-07-01 19:55:00|58.33|55.93|58.84|56.44|58.84|56.44|58.33|55.93|0
1656705310000|2022-07-01 19:55:10|58.79|56.39|58.75|56.35|58.79|56.39|58.42|56.02|0
1656705320000|2022-07-01 19:55:20|58.84|56.44|58.89|56.49|58.89|56.49|58.84|56.44|0
1656705330000|2022-07-01 19:55:30|59.03|56.63|58.65|56.25|59.03|56.63|58.65|56.25|0
1656705340000|2022-07-01 19:55:40|58.47|56.07|58.52|56.12|58.52|56.12|58.47|56.07|0
1656705350000|2022-07-01 19:55:50|58.56|56.16|58.56|56.16|58.65|56.25|58.56|56.16|0
1656705360000|2022-07-01 19:56:00|58.65|56.25|58.7|56.3|58.7|56.3|58.65|56.25|0
1656705370000|2022-07-01 19:56:10|58.61|56.21|58.7|56.3|58.7|56.3|58.61|56.21|0
1656705380000|2022-07-01 19:56:20|58.79|56.39|58.79|56.39|58.79|56.39|58.61|56.21|0
1656705390000|2022-07-01 19:56:30|58.84|56.44|58.89|56.49|58.89|56.49|58.84|56.44|0
1656705400000|2022-07-01 19:56:40|58.82|56.42|58.47|56.07|58.82|56.42|58.47|56.07|0
1656705410000|2022-07-01 19:56:50|58.56|56.16|58.47|56.07|58.56|56.16|58.47|56.07|0
1656705420000|2022-07-01 19:57:00|58.52|56.12|58.42|56.02|58.52|56.12|58.42|56.02|0
1656705430000|2022-07-01 19:57:10|58.38|55.98|58.61|56.21|58.61|56.21|58.38|55.98|0
1656705440000|2022-07-01 19:57:20|58.38|55.98|58.38|55.98|58.38|55.98|58.28|55.88|0
1656705450000|2022-07-01 19:57:30|58.33|55.93|58.38|55.98|58.52|56.12|58.33|55.93|0
1656705460000|2022-07-01 19:57:40|58.33|55.93|58.42|56.02|58.42|56.02|58.33|55.93|0
1656705470000|2022-07-01 19:57:50|58.28|55.88|58.38|55.98|58.38|55.98|58.28|55.88|0
1656705480000|2022-07-01 19:58:00|58.42|56.02|58.47|56.07|58.52|56.12|58.38|55.98|0
1656705490000|2022-07-01 19:58:10|58.56|56.16|58.56|56.16|58.56|56.16|58.47|56.07|0
1656705500000|2022-07-01 19:58:20|58.61|56.21|58.7|56.3|58.7|56.3|58.61|56.21|0
1656705510000|2022-07-01 19:58:30|58.75|56.35|58.75|56.35|58.75|56.35|58.7|56.3|0
1656705520000|2022-07-01 19:58:40|58.7|56.3|58.84|56.44|58.84|56.44|58.7|56.3|0
1656705530000|2022-07-01 19:58:50|58.89|56.49|58.61|56.21|58.93|56.53|58.61|56.21|0
1656705540000|2022-07-01 19:59:00|58.75|56.35|58.75|56.35|58.75|56.35|58.7|56.3|0
1656705550000|2022-07-01 19:59:10|58.79|56.39|58.89|56.49|58.93|56.53|58.79|56.39|0
1656705560000|2022-07-01 19:59:20|59.03|56.63|58.93|56.53|59.17|56.77|58.93|56.53|0
1656705570000|2022-07-01 19:59:30|58.84|56.44|58.75|56.35|58.84|56.44|58.75|56.35|0
1656705580000|2022-07-01 19:59:40|58.65|56.25|58.7|56.3|58.7|56.3|58.47|56.07|0
1656705590000|2022-07-01 19:59:50|58.98|56.58|59.31|56.91|59.4|57|58.98|56.58|0
1656705600000|2022-07-01 20:00:00|59.21|56.81|59.17|56.77|59.26|56.86|59.17|56.77|0
1656705610000|2022-07-01 20:00:10|59.12|56.72|59.59|57.19|59.59|57.19|59.12|56.72|0
1656705620000|2022-07-01 20:00:20|59.54|57.14|59.59|57.19|59.63|57.23|59.54|57.14|0
1656705630000|2022-07-01 20:00:30|59.54|57.14|59.4|57|59.54|57.14|59.4|57|0
1656705640000|2022-07-01 20:00:40|59.45|57.05|59.63|57.23|59.63|57.23|59.45|57.05|0
1656705650000|2022-07-01 20:00:50|59.49|57.09|59.4|57|59.49|57.09|59.4|57|0
1656705660000|2022-07-01 20:01:00|59.49|57.09|59.4|57|59.49|57.09|59.4|57|0
1656705670000|2022-07-01 20:01:10|59.45|57.05|59.35|56.95|59.45|57.05|59.31|56.91|0
1656705680000|2022-07-01 20:01:20|59.4|57|59.21|56.81|59.4|57|59.21|56.81|0
1656705690000|2022-07-01 20:01:30|59.12|56.72|59.3|56.9|59.3|56.9|59.12|56.72|0
1656705700000|2022-07-01 20:01:40|59.26|56.86|59.16|56.76|59.26|56.86|59.16|56.76|0
1656705710000|2022-07-01 20:01:50|59.12|56.72|59.02|56.62|59.12|56.72|59.02|56.62|0
1656705720000|2022-07-01 20:02:00|58.98|56.58|59.07|56.67|59.07|56.67|58.93|56.53|0
1656705730000|2022-07-01 20:02:10|58.98|56.58|58.89|56.49|58.98|56.58|58.89|56.49|0
1656705740000|2022-07-01 20:02:20|58.84|56.44|58.84|56.44|58.84|56.44|58.84|56.44|0
1656705750000|2022-07-01 20:02:30|58.89|56.49|58.89|56.49|58.93|56.53|58.89|56.49|0
1656705760000|2022-07-01 20:02:40|58.84|56.44|58.75|56.35|58.84|56.44|58.75|56.35|0
1656705770000|2022-07-01 20:02:50|58.84|56.44|58.79|56.39|58.84|56.44|58.79|56.39|0
1656705780000|2022-07-01 20:03:00|58.84|56.44|58.89|56.49|58.89|56.49|58.84|56.44|0
1656705790000|2022-07-01 20:03:10|58.93|56.53|58.98|56.58|58.98|56.58|58.89|56.49|0
1656705800000|2022-07-01 20:03:20|59.02|56.62|59.12|56.72|59.12|56.72|59.02|56.62|0
1656705810000|2022-07-01 20:03:30|59.16|56.76|59.12|56.72|59.16|56.76|59.12|56.72|0
1656705830000|2022-07-01 20:03:50|59.16|56.76|59.07|56.67|59.21|56.81|59.07|56.67|0
1656705840000|2022-07-01 20:04:00|59.02|56.62|59.12|56.72|59.12|56.72|59.02|56.62|0
1656705850000|2022-07-01 20:04:10|59.07|56.67|59|56.6|59.07|56.67|59|56.6|0
1656705860000|2022-07-01 20:04:20|59.07|56.67|59.07|56.67|59.07|56.67|59.07|56.67|0
1656705870000|2022-07-01 20:04:30|59.12|56.72|59.02|56.62|59.12|56.72|59.02|56.62|0
1656705880000|2022-07-01 20:04:40|59.07|56.67|59.07|56.67|59.12|56.72|59.07|56.67|0
1656705890000|2022-07-01 20:04:50|59.12|56.72|58.98|56.58|59.12|56.72|58.98|56.58|0
1656705900000|2022-07-01 20:05:00|58.93|56.53|58.93|56.53|58.93|56.53|58.93|56.53|0
1656705920000|2022-07-01 20:05:20|58.84|56.44|58.88|56.48|58.93|56.53|58.84|56.44|0
1656705930000|2022-07-01 20:05:30|58.84|56.44|58.88|56.48|58.88|56.48|58.84|56.44|0
1656705940000|2022-07-01 20:05:40|58.84|56.44|58.84|56.44|58.88|56.48|58.84|56.44|0
1656705950000|2022-07-01 20:05:50|58.79|56.39|58.84|56.44|58.84|56.44|58.79|56.39|0
1656705970000|2022-07-01 20:06:10|58.88|56.48|58.79|56.39|58.88|56.48|58.79|56.39|0
1656705980000|2022-07-01 20:06:20|58.84|56.44|58.84|56.44|58.84|56.44|58.84|56.44|0
1656706030000|2022-07-01 20:07:10|58.88|56.48|58.88|56.48|58.88|56.48|58.84|56.44|0
1656706040000|2022-07-01 20:07:20|58.93|56.53|58.88|56.48|58.93|56.53|58.88|56.48|0
1656706050000|2022-07-01 20:07:30|58.93|56.53|58.88|56.48|58.93|56.53|58.88|56.48|0
1656706060000|2022-07-01 20:07:40|58.98|56.58|58.88|56.48|58.98|56.58|58.88|56.48|0
1656706070000|2022-07-01 20:07:50|58.84|56.44|58.84|56.44|58.84|56.44|58.84|56.44|0
1656706080000|2022-07-01 20:08:00|58.88|56.48|58.84|56.44|58.88|56.48|58.84|56.44|0
1656706100000|2022-07-01 20:08:20|58.88|56.48|58.88|56.48|58.88|56.48|58.88|56.48|0
1656706110000|2022-07-01 20:08:30|58.98|56.58|58.93|56.53|58.98|56.58|58.93|56.53|0
1656706120000|2022-07-01 20:08:40|58.88|56.48|58.88|56.48|58.88|56.48|58.88|56.48|0
1656706130000|2022-07-01 20:08:50|58.93|56.53|58.93|56.53|58.93|56.53|58.93|56.53|0
1656706140000|2022-07-01 20:09:00|58.88|56.48|58.88|56.48|58.93|56.53|58.88|56.48|0
1656706150000|2022-07-01 20:09:10|58.93|56.53|58.93|56.53|58.93|56.53|58.93|56.53|0
1656706160000|2022-07-01 20:09:20|58.88|56.48|58.93|56.53|58.93|56.53|58.88|56.48|0
1656706170000|2022-07-01 20:09:30|58.91|56.51|58.93|56.53|58.93|56.53|58.88|56.48|0
1656706190000|2022-07-01 20:09:50|58.98|56.58|58.98|56.58|58.98|56.58|58.98|56.58|0
1656706200000|2022-07-01 20:10:00|58.88|56.48|58.88|56.48|58.93|56.53|58.88|56.48|0
1656706210000|2022-07-01 20:10:10|58.93|56.53|58.88|56.48|58.93|56.53|58.88|56.48|0
1656706220000|2022-07-01 20:10:20|58.93|56.53|58.84|56.44|58.93|56.53|58.84|56.44|0
1656706240000|2022-07-01 20:10:40|58.79|56.39|58.79|56.39|58.79|56.39|58.79|56.39|0
1656706250000|2022-07-01 20:10:50|58.84|56.44|58.79|56.39|58.84|56.44|58.79|56.39|0
1656706270000|2022-07-01 20:11:10|58.74|56.34|58.74|56.34|58.79|56.39|58.74|56.34|0
1656706280000|2022-07-01 20:11:20|58.79|56.39|58.84|56.44|58.84|56.44|58.79|56.39|0
1656706290000|2022-07-01 20:11:30|58.79|56.39|58.79|56.39|58.84|56.44|58.79|56.39|0
1656706300000|2022-07-01 20:11:40|58.74|56.34|58.79|56.39|58.79|56.39|58.74|56.34|0
1656706320000|2022-07-01 20:12:00|58.84|56.44|58.84|56.44|58.84|56.44|58.84|56.44|0
1656706340000|2022-07-01 20:12:20|58.79|56.39|58.84|56.44|58.84|56.44|58.79|56.39|0
1656706350000|2022-07-01 20:12:30|58.79|56.39|58.79|56.39|58.84|56.44|58.79|56.39|0
1656706380000|2022-07-01 20:13:00|58.84|56.44|58.79|56.39|58.84|56.44|58.79|56.39|0
1656706390000|2022-07-01 20:13:10|58.74|56.34|58.74|56.34|58.74|56.34|58.74|56.34|0
1656706400000|2022-07-01 20:13:20|58.84|56.44|58.84|56.44|58.84|56.44|58.84|56.44|0
1656706410000|2022-07-01 20:13:30|58.79|56.39|58.79|56.39|58.79|56.39|58.79|56.39|0
1656706420000|2022-07-01 20:13:40|58.84|56.44|58.84|56.44|58.84|56.44|58.79|56.39|0
1656706430000|2022-07-01 20:13:50|58.88|56.48|58.93|56.53|58.93|56.53|58.88|56.48|0
1656706450000|2022-07-01 20:14:10|58.88|56.48|58.88|56.48|58.88|56.48|58.84|56.44|0
1656706460000|2022-07-01 20:14:20|58.84|56.44|58.84|56.44|58.84|56.44|58.84|56.44|0
1656706470000|2022-07-01 20:14:30|58.79|56.39|58.79|56.39|58.79|56.39|58.79|56.39|0
1656706480000|2022-07-01 20:14:40|58.74|56.34|58.74|56.34|58.74|56.34|58.74|56.34|0
1656706490000|2022-07-01 20:14:50|58.79|56.39|58.79|56.39|58.79|56.39|58.79|56.39|0
1656706510000|2022-07-01 20:15:10|59.04|56.24|59.04|56.24|59.04|56.24|59.04|56.24|0
1656706540000|2022-07-01 20:15:40|59.08|56.28|59.08|56.28|59.08|56.28|59.08|56.28|0
1656706550000|2022-07-01 20:15:50|59.18|56.38|59.13|56.33|59.18|56.38|59.13|56.33|0
